2007-03-15 02:00:00,3.88379,3.88748,3.87745,3.87745,34620000.0
2007-03-15 02:05:00,3.87795,3.88935,3.87795,3.87986,25560000.0
2007-03-15 02:10:00,3.88756,3.88894,3.87631,3.88163,32360000.0
2007-03-15 02:15:00,3.88273,3.88869,3.87269,3.88372,22570000.0
2007-03-15 02:20:00,3.88108,3.89154,3.87604,3.88629,21050000.0
2007-03-15 02:25:00,3.88182,3.88816,3.87766,3.8843,22550000.0
2007-03-15 02:30:00,3.87842,3.88947,3.87719,3.88266,27070000.0
2007-03-15 02:35:00,3.8873,3.88806,3.87622,3.88393,22930000.0
2007-03-15 02:40:00,3.87797,3.88828,3.87797,3.88561,20280000.0
2007-03-15 02:45:00,3.88047,3.88802,3.87713,3.88575,21070000.0
2007-03-15 02:50:00,3.88546,3.88701,3.8807,3.88648,17690000.0
2007-03-15 02:55:00,3.88757,3.88757,3.87409,3.8811,28640000.0
2007-03-15 03:00:00,3.88666,3.88774,3.87769,3.88579,19170000.0
2007-03-15 03:05:00,3.8867,3.88768,3.87603,3.88506,20690000.0
2007-03-15 03:10:00,3.887,3.88952,3.87717,3.88184,33420000.0
2007-03-15 03:15:00,3.8852,3.88712,3.88043,3.88216,15810000.0
2007-03-15 03:20:00,3.88216,3.88828,3.87813,3.88103,27400000.0
2007-03-15 03:25:00,3.88734,3.88747,3.87702,3.87702,16540000.0
2007-03-15 03:30:00,3.88568,3.88785,3.87591,3.88469,11690000.0
2007-03-15 03:35:00,3.88592,3.88823,3.87765,3.87851,7530000.0
2007-03-15 03:40:00,3.88588,3.888,3.87739,3.88384,19570000.0
2007-03-15 03:45:00,3.88387,3.88809,3.87775,3.8818,16590000.0
2007-03-15 03:50:00,3.8868,3.88824,3.8778,3.88416,16560000.0
2007-03-15 03:55:00,3.8865,3.88916,3.87598,3.88247,19170000.0
2007-03-15 04:00:00,3.88736,3.8886,3.87694,3.88732,19940000.0
2007-03-15 04:05:00,3.88771,3.89214,3.87887,3.88317,32710000.0
2007-03-15 04:10:00,3.88211,3.8894,3.87491,3.88593,30420000.0
2007-03-15 04:15:00,3.88339,3.88946,3.87551,3.87551,28150000.0
2007-03-15 04:20:00,3.88728,3.88814,3.87582,3.88314,24060000.0
2007-03-15 04:25:00,3.88724,3.88724,3.87504,3.88015,13130000.0
2007-03-15 04:30:00,3.88668,3.89274,3.8776,3.87822,39040000.0
2007-03-15 04:35:00,3.88225,3.88864,3.87597,3.8877,20290000.0
2007-03-15 04:40:00,3.88183,3.88761,3.87538,3.88164,15430000.0
2007-03-15 04:45:00,3.87658,3.8881,3.87342,3.8858,30780000.0
2007-03-15 04:50:00,3.8847,3.89187,3.874,3.88685,22180000.0
2007-03-15 04:55:00,3.88475,3.88716,3.88119,3.88338,21010000.0
2007-03-15 05:00:00,3.88393,3.88743,3.87749,3.88611,12750000.0
2007-03-15 05:05:00,3.88372,3.89233,3.87881,3.88606,16530000.0
2007-03-15 05:10:00,3.88811,3.89138,3.87851,3.8874,12400000.0
2007-03-15 05:15:00,3.88178,3.88665,3.87526,3.88659,29670000.0
2007-03-15 05:20:00,3.88724,3.889,3.87828,3.88231,18400000.0
2007-03-15 05:25:00,3.8864,3.88707,3.87755,3.88247,14660000.0
2007-03-15 05:30:00,3.88681,3.88922,3.87782,3.88717,30470000.0
2007-03-15 05:35:00,3.88324,3.88774,3.87672,3.88584,25920000.0
2007-03-15 05:40:00,3.88711,3.88926,3.87994,3.88417,33430000.0
2007-03-15 05:45:00,3.88389,3.88829,3.87654,3.88602,16150000.0
2007-03-15 05:50:00,3.88143,3.88953,3.87682,3.88697,29700000.0
2007-03-15 05:55:00,3.88634,3.88905,3.87282,3.87875,13920000.0
2007-03-15 06:00:00,3.88832,3.88953,3.87852,3.87873,27460000.0
2007-03-15 06:05:00,3.88747,3.89177,3.87577,3.88636,36110000.0
2007-03-15 06:10:00,3.88595,3.88735,3.8777,3.8782,15790000.0
2007-03-15 06:15:00,3.88641,3.88894,3.87465,3.88353,21440000.0
2007-03-15 06:20:00,3.88704,3.88704,3.87804,3.87804,7130000.0
2007-03-15 06:25:00,3.88053,3.8867,3.88053,3.88615,3010000.0
2007-03-15 06:30:00,3.88742,3.88864,3.8754,3.88563,21070000.0
2007-03-15 06:35:00,3.88221,3.8875,3.87681,3.87681,7200000.0
2007-03-15 06:40:00,3.88708,3.88793,3.87792,3.88692,12790000.0
2007-03-15 06:45:00,3.88151,3.88821,3.87692,3.88028,18400000.0
2007-03-15 06:50:00,3.88064,3.88991,3.87504,3.88246,16540000.0
2007-03-15 06:55:00,3.88672,3.8893,3.87867,3.88625,24430000.0
2007-03-15 07:05:00,3.88815,3.88998,3.87629,3.8843,27840000.0
2007-03-15 07:10:00,3.88575,3.88763,3.87552,3.88157,31520000.0
2007-03-15 07:15:00,3.8885,3.8885,3.87905,3.88308,11280000.0
2007-03-15 07:20:00,3.88636,3.88765,3.87786,3.88314,35630000.0
2007-03-15 07:25:00,3.88737,3.88864,3.87596,3.87642,39760000.0
2007-03-15 07:30:00,3.88433,3.88761,3.87723,3.87787,23280000.0
2007-03-15 07:35:00,3.88233,3.88813,3.87574,3.87705,23300000.0
2007-03-15 07:40:00,3.8817,3.8888,3.87695,3.88305,23330000.0
2007-03-15 07:45:00,3.88318,3.89222,3.87808,3.88668,30480000.0
2007-03-15 07:50:00,3.88039,3.88836,3.87812,3.88836,18080000.0
2007-03-15 07:55:00,3.88512,3.88851,3.87034,3.87034,29680000.0
2007-03-15 08:00:00,3.87544,3.88257,3.87278,3.88188,12810000.0
2007-03-15 08:05:00,3.88331,3.88444,3.87446,3.88179,19540000.0
2007-03-15 08:10:00,3.87907,3.88547,3.87223,3.87443,26340000.0
2007-03-15 08:15:00,3.88407,3.88624,3.87474,3.88404,30820000.0
2007-03-15 08:20:00,3.87897,3.88739,3.87331,3.88272,27840000.0
2007-03-15 08:25:00,3.8815,3.88304,3.87423,3.87766,22600000.0
2007-03-15 08:30:00,3.88063,3.88429,3.8721,3.87673,19920000.0
2007-03-15 08:35:00,3.87714,3.88302,3.86878,3.87777,28520000.0
2007-03-15 08:40:00,3.87273,3.88512,3.87076,3.88097,27780000.0
2007-03-15 08:45:00,3.88167,3.88529,3.87242,3.87819,27050000.0
2007-03-15 08:50:00,3.87992,3.8845,3.87003,3.8711,25580000.0
2007-03-15 08:55:00,3.87776,3.88461,3.87064,3.87186,25540000.0
2007-03-15 09:00:00,3.87556,3.88579,3.87069,3.87692,30860000.0
2007-03-15 09:05:00,3.87547,3.88406,3.8697,3.87615,27830000.0
2007-03-15 09:10:00,3.88047,3.88317,3.86866,3.87936,41700000.0
2007-03-15 09:15:00,3.87531,3.88316,3.86842,3.8766,27050000.0
2007-03-15 09:20:00,3.88184,3.88365,3.87145,3.87763,32680000.0
2007-03-15 09:25:00,3.87752,3.88699,3.87448,3.88,27080000.0
2007-03-15 09:30:00,3.87663,3.88523,3.87175,3.88055,30800000.0
2007-03-15 09:35:00,3.87932,3.88333,3.87044,3.8799,28570000.0
2007-03-15 09:40:00,3.88024,3.88472,3.87299,3.8839,31910000.0
2007-03-15 09:45:00,3.88404,3.88585,3.87372,3.88116,25560000.0
2007-03-15 09:50:00,3.87559,3.8857,3.87414,3.88438,23680000.0
2007-03-15 09:55:00,3.88679,3.89051,3.87465,3.88558,29670000.0
2007-03-15 10:00:00,3.88571,3.88657,3.87583,3.88089,33780000.0
2007-03-15 10:05:00,3.88617,3.88807,3.87561,3.88659,28970000.0
2007-03-15 10:10:00,3.8776,3.88917,3.87536,3.88162,39840000.0
2007-03-15 10:15:00,3.88771,3.88961,3.87776,3.88243,22550000.0
2007-03-15 10:20:00,3.88681,3.89021,3.87736,3.88836,31940000.0
2007-03-15 10:25:00,3.87963,3.89,3.87912,3.88711,37580000.0
2007-03-15 10:30:00,3.88887,3.89231,3.87916,3.88075,33450000.0
2007-03-15 10:35:00,3.88803,3.89257,3.88222,3.89202,31930000.0
2007-03-15 10:40:00,3.88866,3.8948,3.88183,3.88776,29290000.0
2007-03-15 10:45:00,3.88971,3.89119,3.87935,3.88958,28570000.0
2007-03-15 10:50:00,3.88409,3.8919,3.87874,3.88893,28190000.0
2007-03-15 10:55:00,3.88664,3.89303,3.88056,3.88958,32310000.0
2007-03-15 11:00:00,3.88997,3.89172,3.87836,3.88682,31930000.0
2007-03-15 11:05:00,3.88757,3.89386,3.88089,3.89015,30050000.0
2007-03-15 11:10:00,3.88612,3.89466,3.88076,3.89118,36820000.0
2007-03-15 11:15:00,3.88478,3.8909,3.88221,3.8909,23300000.0
2007-03-15 11:20:00,3.8857,3.89145,3.87949,3.88263,29300000.0
2007-03-15 11:25:00,3.88472,3.89333,3.87988,3.88818,28940000.0
2007-03-15 11:30:00,3.88926,3.89185,3.87989,3.88511,26670000.0
2007-03-15 11:35:00,3.88937,3.89391,3.8783,3.88673,29690000.0
2007-03-15 11:40:00,3.88491,3.89235,3.8798,3.8841,28910000.0
2007-03-15 11:45:00,3.88452,3.89052,3.87953,3.8849,31160000.0
2007-03-15 11:50:00,3.88923,3.89556,3.88168,3.8838,29290000.0
2007-03-15 11:55:00,3.88325,3.89058,3.8785,3.88856,32280000.0
2007-03-15 12:00:00,3.88553,3.8905,3.87817,3.88831,28570000.0
2007-03-15 12:05:00,3.88958,3.89192,3.87917,3.88502,25950000.0
2007-03-15 12:10:00,3.89123,3.8913,3.87831,3.88663,27040000.0
2007-03-15 12:15:00,3.88041,3.89243,3.88041,3.88486,22190000.0
2007-03-15 12:20:00,3.88542,3.89155,3.88029,3.88029,30400000.0
2007-03-15 12:25:00,3.89136,3.89251,3.87883,3.88997,32330000.0
2007-03-15 12:30:00,3.88955,3.89182,3.87757,3.89119,40560000.0
2007-03-15 12:35:00,3.88672,3.89204,3.88483,3.89014,24050000.0
2007-03-15 12:40:00,3.89109,3.89434,3.88192,3.89159,28930000.0
2007-03-15 12:45:00,3.89072,3.89406,3.88131,3.88523,25910000.0
2007-03-15 12:50:00,3.89332,3.89414,3.88162,3.89176,23710000.0
2007-03-15 12:55:00,3.89162,3.8963,3.87944,3.89096,37550000.0
2007-03-15 13:00:00,3.89124,3.89354,3.8815,3.88736,34190000.0
2007-03-15 13:05:00,3.89258,3.89502,3.87999,3.88596,33060000.0
2007-03-15 13:10:00,3.88672,3.89374,3.87782,3.8901,31560000.0
2007-03-15 13:15:00,3.88564,3.89176,3.87948,3.89098,23290000.0
2007-03-15 13:20:00,3.88819,3.89354,3.88154,3.89182,26710000.0
2007-03-15 13:25:00,3.89054,3.89454,3.88228,3.89301,27070000.0
2007-03-15 13:30:00,3.88812,3.89526,3.88624,3.89059,27430000.0
2007-03-15 13:35:00,3.88324,3.89251,3.88149,3.88456,25960000.0
2007-03-15 13:40:00,3.89055,3.89128,3.87988,3.88458,32340000.0
2007-03-15 13:45:00,3.88455,3.89354,3.88055,3.88906,31950000.0
2007-03-15 13:50:00,3.88945,3.89223,3.87928,3.89035,31570000.0
2007-03-15 13:55:00,3.89079,3.89364,3.88394,3.88982,28940000.0
2007-03-15 14:00:00,3.88925,3.89402,3.88151,3.8823,29350000.0
2007-03-15 14:05:00,3.88809,3.89486,3.8833,3.88647,32330000.0
2007-03-15 14:10:00,3.89235,3.89375,3.88117,3.88909,29310000.0
2007-03-15 14:15:00,3.88954,3.89196,3.88171,3.88829,31950000.0
2007-03-15 14:20:00,3.89085,3.89199,3.88233,3.89199,22550000.0
2007-03-15 14:25:00,3.88942,3.89417,3.88171,3.89223,31560000.0
2007-03-15 14:30:00,3.89154,3.89423,3.88415,3.89181,31550000.0
2007-03-15 14:35:00,3.89143,3.89318,3.88516,3.88516,24800000.0
2007-03-15 14:40:00,3.88816,3.89436,3.8821,3.88905,31560000.0
2007-03-15 14:45:00,3.89212,3.89471,3.88066,3.89058,33420000.0
2007-03-15 14:50:00,3.88624,3.8937,3.88177,3.89218,33430000.0
2007-03-15 14:55:00,3.89208,3.8943,3.8808,3.8828,37920000.0
2007-03-15 15:00:00,3.88604,3.89447,3.882,3.89254,30080000.0
2007-03-15 15:05:00,3.886,3.89688,3.88204,3.88375,28920000.0
2007-03-15 15:10:00,3.89254,3.89358,3.88115,3.88222,39780000.0
2007-03-15 15:15:00,3.88514,3.89344,3.88125,3.89087,28920000.0
2007-03-15 15:20:00,3.8871,3.89411,3.88237,3.89173,32300000.0
2007-03-15 15:25:00,3.8904,3.89891,3.87918,3.88299,36440000.0
2007-03-15 15:30:00,3.89363,3.89474,3.88177,3.88903,32300000.0
2007-03-15 15:35:00,3.88791,3.89679,3.88331,3.89239,28950000.0
2007-03-15 15:40:00,3.89289,3.89788,3.88429,3.89645,34160000.0
2007-03-15 15:45:00,3.89231,3.8995,3.88639,3.89139,24790000.0
2007-03-15 15:50:00,3.89704,3.89778,3.88515,3.88806,33430000.0
2007-03-15 15:55:00,3.89246,3.89341,3.87999,3.89172,35300000.0
2007-03-15 16:00:00,3.89192,3.89251,3.88034,3.89162,24810000.0
2007-03-15 16:05:00,3.88636,3.89287,3.88228,3.88703,28570000.0
2007-03-15 16:10:00,3.89227,3.89259,3.88008,3.88894,37190000.0
2007-03-15 16:15:00,3.88762,3.89427,3.88244,3.89022,24040000.0
2007-03-15 16:20:00,3.88415,3.89188,3.88154,3.88642,28960000.0
2007-03-15 16:25:00,3.89105,3.89398,3.87928,3.89144,31600000.0
2007-03-15 16:30:00,3.8912,3.89192,3.87765,3.88672,30080000.0
2007-03-15 16:35:00,3.89052,3.89283,3.87832,3.87941,38730000.0
2007-03-15 16:40:00,3.8911,3.89278,3.88038,3.8899,27080000.0
2007-03-15 16:45:00,3.88789,3.89151,3.87891,3.88808,31950000.0
2007-03-15 16:50:00,3.89115,3.89359,3.87987,3.88064,25220000.0
2007-03-15 16:55:00,3.88659,3.89162,3.87777,3.89031,29710000.0
2007-03-15 17:00:00,3.88939,3.89069,3.87855,3.89025,26350000.0
2007-03-15 17:05:00,3.88461,3.89229,3.8775,3.88208,28990000.0
2007-03-15 17:10:00,3.88981,3.8914,3.87694,3.89074,33830000.0
2007-03-15 17:15:00,3.89128,3.89469,3.88087,3.88961,30460000.0
2007-03-15 17:20:00,3.89062,3.89322,3.88167,3.89024,33080000.0
2007-03-15 17:25:00,3.88679,3.89225,3.87914,3.88483,35340000.0
2007-03-15 17:30:00,3.88864,3.88974,3.87694,3.88368,32750000.0
2007-03-15 17:35:00,3.88824,3.89234,3.8782,3.88777,38730000.0
2007-03-15 17:40:00,3.88634,3.89248,3.87858,3.8855,44000000.0
2007-03-15 17:45:00,3.88624,3.89222,3.88176,3.89046,26340000.0
2007-03-15 17:50:00,3.88981,3.89355,3.88167,3.89129,28580000.0
2007-03-15 17:55:00,3.88753,3.89298,3.87283,3.88801,34240000.0
2007-03-15 18:00:00,3.88888,3.89131,3.87854,3.88461,41340000.0
2007-03-15 18:05:00,3.88935,3.89147,3.87958,3.89062,22570000.0
2007-03-15 18:10:00,3.88409,3.89169,3.88117,3.88931,28960000.0
2007-03-15 18:15:00,3.88804,3.89115,3.88155,3.89059,25550000.0
2007-03-15 18:20:00,3.88484,3.89224,3.8793,3.88923,24080000.0
2007-03-15 18:25:00,3.89096,3.89198,3.87968,3.88815,25950000.0
2007-03-15 18:30:00,3.88927,3.89155,3.87895,3.88395,27100000.0
2007-03-15 18:35:00,3.88529,3.89299,3.88299,3.8918,29740000.0
2007-03-15 18:40:00,3.88098,3.89303,3.879,3.89066,24850000.0
2007-03-15 18:45:00,3.89005,3.89333,3.87873,3.87873,30430000.0
2007-03-15 18:50:00,3.88842,3.89087,3.87831,3.88762,26700000.0
2007-03-15 18:55:00,3.88885,3.89216,3.87929,3.88445,27060000.0
2007-03-15 19:00:00,3.88947,3.88947,3.87574,3.88156,28580000.0
2007-03-15 19:05:00,3.88287,3.88961,3.87713,3.88655,27840000.0
2007-03-15 19:10:00,3.8828,3.88902,3.8767,3.88271,30430000.0
2007-03-15 19:15:00,3.88726,3.88851,3.87638,3.88026,27820000.0
2007-03-15 19:20:00,3.88418,3.88692,3.87288,3.88554,28600000.0
2007-03-15 19:25:00,3.88605,3.88605,3.8735,3.88234,20300000.0
2007-03-15 19:30:00,3.88473,3.88562,3.87522,3.87928,19960000.0
2007-03-15 19:35:00,3.87958,3.8863,3.87516,3.8863,21460000.0
2007-03-15 19:40:00,3.88496,3.88769,3.87611,3.88458,26700000.0
2007-03-15 19:45:00,3.88392,3.8874,3.87725,3.88037,36480000.0
2007-03-15 19:50:00,3.88397,3.88827,3.87481,3.88257,30850000.0
2007-03-15 19:55:00,3.87911,3.88578,3.87448,3.87898,24430000.0
2007-03-15 20:00:00,3.88481,3.8877,3.87469,3.88086,24820000.0
2007-03-15 20:05:00,3.88559,3.88654,3.8769,3.87918,29710000.0
2007-03-15 20:10:00,3.88092,3.88654,3.87484,3.88632,20310000.0
2007-03-15 20:15:00,3.88089,3.8871,3.87412,3.88144,31210000.0
2007-03-15 20:20:00,3.87885,3.88597,3.87619,3.8857,23350000.0
2007-03-15 20:25:00,3.88364,3.88512,3.87555,3.88423,8270000.0
2007-03-15 20:30:00,3.884,3.88986,3.87596,3.88115,22920000.0
2007-03-15 20:35:00,3.88234,3.88506,3.87369,3.88076,27450000.0
2007-03-15 20:40:00,3.88003,3.88895,3.87366,3.87611,22520000.0
2007-03-15 20:45:00,3.88028,3.88456,3.87443,3.87498,19920000.0
2007-03-15 20:50:00,3.8867,3.89201,3.87317,3.88296,37560000.0
2007-03-15 20:55:00,3.88405,3.88722,3.87455,3.87895,28550000.0
2007-03-15 21:00:00,3.88316,3.88444,3.87932,3.87941,15020000.0
2007-03-15 21:05:00,3.88461,3.88633,3.87527,3.87574,17320000.0
2007-03-15 21:10:00,3.88513,3.88721,3.87341,3.87418,24890000.0
2007-03-15 21:15:00,3.8741,3.88448,3.87315,3.88259,12030000.0
2007-03-15 21:20:00,3.88393,3.88393,3.87218,3.88357,15030000.0
2007-03-15 21:25:00,3.88445,3.88464,3.87623,3.88285,6780000.0
2007-03-15 21:30:00,3.88259,3.88421,3.87701,3.8837,5630000.0
2007-03-15 21:35:00,3.88386,3.88531,3.87545,3.87545,7130000.0
2007-03-15 21:40:00,3.8838,3.88449,3.87499,3.87499,7540000.0
2007-03-15 21:45:00,3.88308,3.88591,3.87507,3.87507,13940000.0
2007-03-15 21:50:00,3.88084,3.88651,3.87757,3.88401,10520000.0
2007-03-15 21:55:00,3.8841,3.88592,3.87462,3.88592,14270000.0
2007-03-15 22:00:00,3.88521,3.8853,3.87769,3.87953,30050000.0
2007-03-15 22:05:00,3.8849,3.88691,3.87496,3.87996,23690000.0
2007-03-15 22:10:00,3.87924,3.88502,3.87234,3.88476,32760000.0
2007-03-15 22:15:00,3.88402,3.88461,3.87348,3.88453,14320000.0
2007-03-15 22:20:00,3.88302,3.88618,3.87318,3.8776,26320000.0
2007-03-15 22:25:00,3.87573,3.88493,3.87457,3.88493,20260000.0
2007-03-15 22:30:00,3.88487,3.88583,3.8738,3.88306,24430000.0
2007-03-15 22:35:00,3.88453,3.88601,3.87416,3.87543,27410000.0
2007-03-15 22:40:00,3.88393,3.88542,3.87254,3.88493,19150000.0
2007-03-15 22:45:00,3.88355,3.88559,3.87539,3.87539,18010000.0
2007-03-15 22:50:00,3.88215,3.88575,3.87446,3.87446,9000000.0
2007-03-15 22:55:00,3.88705,3.88705,3.8758,3.88336,36040000.0
2007-03-15 23:00:00,3.87843,3.88498,3.87345,3.88307,27050000.0
2007-03-15 23:05:00,3.88325,3.8885,3.87367,3.88083,35360000.0
2007-03-15 23:10:00,3.88349,3.88955,3.87678,3.88538,19940000.0
2007-03-15 23:15:00,3.88527,3.8876,3.8784,3.88389,29350000.0
2007-03-15 23:20:00,3.88705,3.88705,3.87869,3.88348,18800000.0
2007-03-15 23:25:00,3.87899,3.88582,3.87866,3.88414,13930000.0
2007-03-15 23:30:00,3.88636,3.88636,3.8729,3.88313,30860000.0
2007-03-15 23:35:00,3.87894,3.88472,3.87407,3.88288,22230000.0
2007-03-15 23:40:00,3.88402,3.88662,3.87092,3.88266,21090000.0
2007-03-15 23:45:00,3.8829,3.88622,3.87482,3.88265,17680000.0
2007-03-15 23:50:00,3.88222,3.88949,3.87296,3.88314,18410000.0
2007-03-15 23:55:00,3.879,3.88717,3.87009,3.8767,22210000.0
2007-03-16 00:00:00,3.87429,3.88472,3.87366,3.87524,14300000.0
2007-03-16 00:05:00,3.88401,3.88472,3.87798,3.87964,2260000.0
2007-03-16 00:10:00,3.88276,3.88648,3.87436,3.88503,13170000.0
2007-03-16 00:20:00,3.88572,3.88929,3.87693,3.87962,20290000.0
2007-03-16 00:25:00,3.88567,3.88794,3.87842,3.88044,7900000.0
2007-03-16 00:30:00,3.88499,3.88549,3.8764,3.88313,9760000.0
2007-03-16 00:35:00,3.8766,3.88979,3.87522,3.88391,20640000.0
2007-03-16 00:40:00,3.88421,3.88707,3.87474,3.88499,23660000.0
2007-03-16 00:45:00,3.8856,3.88835,3.87825,3.88027,14630000.0
2007-03-16 00:50:00,3.88545,3.88783,3.87614,3.87904,27020000.0
2007-03-16 00:55:00,3.88099,3.88601,3.87474,3.88065,47680000.0
2007-03-16 01:00:00,3.88451,3.88466,3.87351,3.87911,27770000.0
2007-03-16 01:05:00,3.88305,3.88557,3.87433,3.88139,33390000.0
2007-03-16 01:10:00,3.8796,3.88959,3.87571,3.88467,36080000.0
2007-03-16 01:15:00,3.88337,3.88631,3.87814,3.88538,28530000.0
2007-03-16 01:20:00,3.87893,3.88818,3.87537,3.88114,31560000.0
2007-03-16 01:25:00,3.88644,3.88742,3.87929,3.88599,26660000.0
2007-03-16 01:30:00,3.88743,3.88743,3.87612,3.88219,25180000.0
2007-03-16 01:35:00,3.88249,3.8891,3.87981,3.8822,31920000.0
2007-03-16 01:40:00,3.88736,3.88859,3.87524,3.88755,34930000.0
2007-03-16 01:45:00,3.88735,3.88791,3.87571,3.87571,29270000.0
2007-03-16 01:50:00,3.88677,3.88865,3.88064,3.8878,29670000.0
2007-03-16 01:55:00,3.88604,3.88657,3.88056,3.88552,17640000.0
2007-03-16 02:00:00,3.88661,3.88797,3.87647,3.88166,35350000.0
2007-03-16 02:05:00,3.87895,3.89105,3.87693,3.88236,26700000.0
2007-03-16 02:10:00,3.88644,3.88931,3.87663,3.88178,34580000.0
2007-03-16 02:15:00,3.88284,3.8923,3.8768,3.8843,28600000.0
2007-03-16 02:20:00,3.8824,3.8905,3.87837,3.8893,25570000.0
2007-03-16 02:25:00,3.88535,3.89303,3.88147,3.88868,20330000.0
2007-03-16 02:30:00,3.88233,3.89367,3.87885,3.88378,28220000.0
2007-03-16 02:35:00,3.88603,3.89072,3.87989,3.88434,24460000.0
2007-03-16 02:40:00,3.87932,3.89019,3.87622,3.8871,27820000.0
2007-03-16 02:45:00,3.87905,3.8895,3.87516,3.88538,19970000.0
2007-03-16 02:50:00,3.88583,3.88759,3.87686,3.88564,27060000.0
2007-03-16 02:55:00,3.88276,3.88816,3.87447,3.88055,37970000.0
2007-03-16 03:00:00,3.88629,3.88782,3.87741,3.88655,21050000.0
2007-03-16 03:05:00,3.88587,3.88784,3.87702,3.88533,28940000.0
2007-03-16 03:10:00,3.88548,3.88903,3.87331,3.88243,30440000.0
2007-03-16 03:15:00,3.88589,3.88896,3.87488,3.88454,27080000.0
2007-03-16 03:20:00,3.8819,3.88764,3.87962,3.88273,22970000.0
2007-03-16 03:25:00,3.88754,3.88869,3.87776,3.887,26330000.0
2007-03-16 03:30:00,3.88624,3.88924,3.87703,3.88714,29300000.0
2007-03-16 03:35:00,3.88633,3.8888,3.87781,3.88666,28590000.0
2007-03-16 03:40:00,3.88524,3.89029,3.87639,3.8831,21820000.0
2007-03-16 03:45:00,3.88267,3.88718,3.87817,3.88212,24820000.0
2007-03-16 03:50:00,3.88649,3.8876,3.87721,3.88285,24430000.0
2007-03-16 03:55:00,3.88201,3.88949,3.87784,3.88135,34580000.0
2007-03-16 04:00:00,3.8868,3.88995,3.87583,3.88894,25200000.0
2007-03-16 04:05:00,3.88262,3.89154,3.87789,3.8842,45120000.0
2007-03-16 04:10:00,3.8779,3.88936,3.8779,3.8873,29310000.0
2007-03-16 04:15:00,3.883,3.89394,3.8822,3.89287,31580000.0
2007-03-16 04:20:00,3.89413,3.89762,3.88311,3.88882,31960000.0
2007-03-16 04:25:00,3.89051,3.89522,3.88372,3.88807,29710000.0
2007-03-16 04:30:00,3.89278,3.89803,3.88148,3.88545,42110000.0
2007-03-16 04:35:00,3.89264,3.89432,3.8827,3.89246,21810000.0
2007-03-16 04:40:00,3.88812,3.89538,3.88175,3.89004,17710000.0
2007-03-16 04:45:00,3.8855,3.89711,3.88389,3.88389,23310000.0
2007-03-16 04:50:00,3.88555,3.89533,3.88555,3.89358,7160000.0
2007-03-16 04:55:00,3.89287,3.89352,3.88196,3.89053,19130000.0
2007-03-16 05:00:00,3.88949,3.89579,3.88262,3.89189,22910000.0
2007-03-16 05:05:00,3.88787,3.89415,3.88131,3.89152,26290000.0
2007-03-16 05:10:00,3.89323,3.89324,3.88248,3.89262,21780000.0
2007-03-16 05:15:00,3.88846,3.89319,3.88325,3.89319,17280000.0
2007-03-16 05:20:00,3.89299,3.89407,3.88396,3.88568,22530000.0
2007-03-16 05:25:00,3.88893,3.89568,3.88109,3.89273,35720000.0
2007-03-16 05:30:00,3.89363,3.89505,3.88343,3.89329,22150000.0
2007-03-16 05:35:00,3.89323,3.89676,3.88429,3.89199,15400000.0
2007-03-16 05:40:00,3.89336,3.89535,3.88423,3.88423,38670000.0
2007-03-16 05:45:00,3.88572,3.89606,3.88456,3.88743,22910000.0
2007-03-16 05:50:00,3.88665,3.89433,3.88417,3.89282,34160000.0
2007-03-16 05:55:00,3.8934,3.89602,3.88143,3.89353,22560000.0
2007-03-16 06:00:00,3.89286,3.89609,3.88247,3.88771,28940000.0
2007-03-16 06:05:00,3.89306,3.89439,3.88216,3.89041,27810000.0
2007-03-16 06:10:00,3.8923,3.89477,3.88072,3.88429,28940000.0
2007-03-16 06:15:00,3.8915,3.89427,3.88093,3.89177,36070000.0
2007-03-16 06:20:00,3.89245,3.89398,3.88236,3.88356,22540000.0
2007-03-16 06:25:00,3.89253,3.89351,3.88198,3.88397,20700000.0
2007-03-16 06:30:00,3.88889,3.89338,3.8814,3.89338,17300000.0
2007-03-16 06:35:00,3.88829,3.89381,3.88276,3.88734,26710000.0
2007-03-16 06:40:00,3.89022,3.89455,3.88484,3.89276,20650000.0
2007-03-16 06:45:00,3.89315,3.89315,3.88282,3.88282,19530000.0
2007-03-16 06:50:00,3.89239,3.895,3.88356,3.8839,24830000.0
2007-03-16 06:55:00,3.88786,3.89511,3.88342,3.89134,27410000.0
2007-03-16 07:00:00,3.89276,3.89495,3.8836,3.88971,29670000.0
2007-03-16 07:05:00,3.88942,3.89447,3.88392,3.88957,17280000.0
2007-03-16 07:10:00,3.89286,3.89378,3.88244,3.89286,25910000.0
2007-03-16 07:15:00,3.89277,3.8947,3.88337,3.88878,26630000.0
2007-03-16 07:20:00,3.89348,3.89615,3.88551,3.88924,37530000.0
2007-03-16 07:25:00,3.88578,3.8912,3.88149,3.88266,16880000.0
2007-03-16 07:30:00,3.89115,3.89729,3.88488,3.88488,12790000.0
2007-03-16 07:35:00,3.89238,3.89322,3.88628,3.89314,9760000.0
2007-03-16 07:40:00,3.89309,3.89408,3.88454,3.88742,9430000.0
2007-03-16 07:45:00,3.88911,3.89383,3.88189,3.89374,30110000.0
2007-03-16 07:50:00,3.88558,3.89332,3.88402,3.89328,19930000.0
2007-03-16 07:55:00,3.89056,3.89391,3.88169,3.89355,20310000.0
2007-03-16 08:00:00,3.88588,3.89446,3.8825,3.88522,23680000.0
2007-03-16 08:05:00,3.88796,3.89445,3.88318,3.89159,31170000.0
2007-03-16 08:10:00,3.89255,3.89412,3.88123,3.88439,32680000.0
2007-03-16 08:15:00,3.89312,3.89329,3.87732,3.8869,27060000.0
2007-03-16 08:20:00,3.88052,3.89027,3.87665,3.8872,27060000.0
2007-03-16 08:25:00,3.88594,3.89341,3.88184,3.89095,32280000.0
2007-03-16 08:30:00,3.88564,3.8924,3.88108,3.88108,26670000.0
2007-03-16 08:35:00,3.88613,3.89094,3.87566,3.88542,28920000.0
2007-03-16 08:40:00,3.88105,3.89212,3.88003,3.89076,33440000.0
2007-03-16 08:45:00,3.88987,3.89268,3.8819,3.88705,33460000.0
2007-03-16 08:50:00,3.89018,3.89474,3.87937,3.89105,27080000.0
2007-03-16 08:55:00,3.88738,3.89551,3.88188,3.88341,24820000.0
2007-03-16 09:00:00,3.88808,3.89566,3.88003,3.88982,36430000.0
2007-03-16 09:05:00,3.88845,3.89626,3.88203,3.89123,34550000.0
2007-03-16 09:10:00,3.89477,3.8952,3.88149,3.89109,41700000.0
2007-03-16 09:15:00,3.8853,3.8955,3.87877,3.89011,25170000.0
2007-03-16 09:20:00,3.89213,3.89607,3.88177,3.88694,30450000.0
2007-03-16 09:25:00,3.88741,3.89568,3.88311,3.88997,29650000.0
2007-03-16 09:30:00,3.89304,3.89677,3.88284,3.89401,27070000.0
2007-03-16 09:35:00,3.89361,3.89863,3.88512,3.89382,30060000.0
2007-03-16 09:40:00,3.89496,3.90089,3.88963,3.90057,33050000.0
2007-03-16 09:45:00,3.9016,3.9016,3.89153,3.89983,25920000.0
2007-03-16 09:50:00,3.89178,3.90472,3.88881,3.89861,25570000.0
2007-03-16 09:55:00,3.90235,3.90454,3.89288,3.90393,24060000.0
2007-03-16 10:00:00,3.90315,3.90461,3.89241,3.89642,33420000.0
2007-03-16 10:05:00,3.90218,3.90223,3.88935,3.90075,33410000.0
2007-03-16 10:10:00,3.89166,3.9016,3.889,3.89546,41330000.0
2007-03-16 10:15:00,3.90057,3.90234,3.88989,3.8992,24430000.0
2007-03-16 10:20:00,3.90062,3.90237,3.88927,3.90056,32680000.0
2007-03-16 10:25:00,3.89098,3.90474,3.89067,3.90002,40560000.0
2007-03-16 10:30:00,3.90218,3.90319,3.88648,3.89248,32340000.0
2007-03-16 10:35:00,3.89869,3.90325,3.89127,3.90083,29320000.0
2007-03-16 10:40:00,3.89719,3.90473,3.88975,3.89601,27820000.0
2007-03-16 10:45:00,3.89688,3.89711,3.88517,3.89587,29680000.0
2007-03-16 10:50:00,3.89134,3.89759,3.88702,3.89627,26320000.0
2007-03-16 10:55:00,3.89267,3.89937,3.88661,3.8982,28190000.0
2007-03-16 11:00:00,3.896,3.90041,3.88727,3.89298,31170000.0
2007-03-16 11:05:00,3.89139,3.90002,3.88794,3.89855,30790000.0
2007-03-16 11:10:00,3.89448,3.90189,3.88753,3.89841,36080000.0
2007-03-16 11:15:00,3.89425,3.89936,3.88964,3.89892,22930000.0
2007-03-16 11:20:00,3.89469,3.90358,3.8896,3.89718,29300000.0
2007-03-16 11:25:00,3.89728,3.9028,3.89108,3.89933,28940000.0
2007-03-16 11:30:00,3.90043,3.90295,3.89218,3.89945,27780000.0
2007-03-16 11:35:00,3.90174,3.90602,3.89253,3.90063,31180000.0
2007-03-16 11:40:00,3.89963,3.90703,3.89335,3.89837,26690000.0
2007-03-16 11:45:00,3.89941,3.90504,3.89533,3.89817,28210000.0
2007-03-16 11:50:00,3.90335,3.90403,3.89382,3.89765,25170000.0
2007-03-16 11:55:00,3.89899,3.90482,3.89394,3.90309,28940000.0
2007-03-16 12:00:00,3.89974,3.90443,3.89303,3.90209,30790000.0
2007-03-16 12:05:00,3.90186,3.90473,3.89116,3.89704,25580000.0
2007-03-16 12:10:00,3.90261,3.90503,3.89388,3.90079,25190000.0
2007-03-16 12:15:00,3.89247,3.9045,3.89247,3.8989,24410000.0
2007-03-16 12:20:00,3.90391,3.90547,3.89316,3.89316,27810000.0
2007-03-16 12:25:00,3.90296,3.9058,3.89313,3.90233,34550000.0
2007-03-16 12:30:00,3.90203,3.90679,3.89351,3.90348,33440000.0
2007-03-16 12:35:00,3.89916,3.90451,3.89646,3.90129,26680000.0
2007-03-16 12:40:00,3.90176,3.90259,3.89046,3.89912,28560000.0
2007-03-16 12:45:00,3.89723,3.90055,3.88727,3.89,24060000.0
2007-03-16 12:50:00,3.89838,3.89899,3.88835,3.89745,26680000.0
2007-03-16 12:55:00,3.89879,3.90054,3.88878,3.89706,37180000.0
2007-03-16 13:00:00,3.89701,3.90196,3.88594,3.89369,34200000.0
2007-03-16 13:05:00,3.89746,3.89836,3.88399,3.89234,30100000.0
2007-03-16 13:10:00,3.89182,3.89927,3.88456,3.89496,31940000.0
2007-03-16 13:15:00,3.89227,3.89843,3.88644,3.89838,25950000.0
2007-03-16 13:20:00,3.89528,3.89879,3.88838,3.89794,28590000.0
2007-03-16 13:25:00,3.89734,3.90102,3.8893,3.89881,20680000.0
2007-03-16 13:30:00,3.89332,3.89915,3.89158,3.89707,24430000.0
2007-03-16 13:35:00,3.89862,3.90152,3.88907,3.89311,21830000.0
2007-03-16 13:40:00,3.89846,3.90183,3.88768,3.89184,31540000.0
2007-03-16 13:45:00,3.89243,3.9021,3.88628,3.89682,34170000.0
2007-03-16 13:50:00,3.89485,3.90171,3.88606,3.89602,31940000.0
2007-03-16 13:55:00,3.89657,3.89891,3.88778,3.89434,28570000.0
2007-03-16 14:00:00,3.89436,3.89895,3.8864,3.88869,31940000.0
2007-03-16 14:05:00,3.89233,3.90172,3.88968,3.89305,33810000.0
2007-03-16 14:10:00,3.8932,3.89948,3.8864,3.89635,19180000.0
2007-03-16 14:15:00,3.8967,3.89949,3.88852,3.89536,33060000.0
2007-03-16 14:20:00,3.8972,3.9019,3.88939,3.89825,29690000.0
2007-03-16 14:25:00,3.89618,3.8998,3.88884,3.89837,31560000.0
2007-03-16 14:30:00,3.89856,3.89957,3.89011,3.89757,33050000.0
2007-03-16 14:35:00,3.89705,3.89863,3.88626,3.89024,25180000.0
2007-03-16 14:40:00,3.89296,3.89984,3.88784,3.89383,29340000.0
2007-03-16 14:45:00,3.89524,3.89988,3.88398,3.8933,33420000.0
2007-03-16 14:50:00,3.88953,3.89547,3.88373,3.8926,32320000.0
2007-03-16 14:55:00,3.89478,3.89752,3.884,3.88622,35330000.0
2007-03-16 15:00:00,3.89257,3.89611,3.88378,3.89501,30830000.0
2007-03-16 15:05:00,3.8881,3.89636,3.88385,3.88385,31160000.0
2007-03-16 15:10:00,3.89215,3.89319,3.879,3.88096,38300000.0
2007-03-16 15:15:00,3.88177,3.89095,3.87972,3.88473,25560000.0
2007-03-16 15:20:00,3.88044,3.89096,3.87659,3.88513,30450000.0
2007-03-16 15:25:00,3.88375,3.89232,3.8762,3.88069,36440000.0
2007-03-16 15:30:00,3.88846,3.88959,3.87897,3.88306,32300000.0
2007-03-16 15:35:00,3.88327,3.89016,3.8785,3.88739,30430000.0
2007-03-16 15:40:00,3.88775,3.89438,3.87331,3.88436,32310000.0
2007-03-16 15:45:00,3.88177,3.8868,3.87346,3.88113,23310000.0
2007-03-16 15:50:00,3.88673,3.8891,3.87793,3.88422,31950000.0
2007-03-16 15:55:00,3.88664,3.88948,3.87645,3.88801,35300000.0
2007-03-16 16:00:00,3.88746,3.88767,3.8776,3.88732,26670000.0
2007-03-16 16:05:00,3.88174,3.88831,3.87769,3.88123,30050000.0
2007-03-16 16:10:00,3.88782,3.89245,3.87308,3.88362,37190000.0
2007-03-16 16:15:00,3.88148,3.88499,3.87401,3.88397,29290000.0
2007-03-16 16:20:00,3.87682,3.88473,3.87334,3.87811,29700000.0
2007-03-16 16:25:00,3.88198,3.88465,3.86579,3.87911,34190000.0
2007-03-16 16:30:00,3.88122,3.88243,3.86934,3.87809,31560000.0
2007-03-16 16:35:00,3.8801,3.88409,3.87134,3.87134,39100000.0
2007-03-16 16:40:00,3.88176,3.8852,3.87108,3.88247,29300000.0
2007-03-16 16:45:00,3.88034,3.88545,3.87312,3.88243,34170000.0
2007-03-16 16:50:00,3.88351,3.88767,3.87208,3.87567,28180000.0
2007-03-16 16:55:00,3.88207,3.88384,3.87237,3.88286,32690000.0
2007-03-16 17:00:00,3.8835,3.88743,3.87391,3.88487,26720000.0
2007-03-16 17:05:00,3.8788,3.88567,3.8728,3.87488,34540000.0
2007-03-16 17:10:00,3.8839,3.88808,3.87379,3.88453,35680000.0
2007-03-16 17:15:00,3.88496,3.88633,3.87376,3.88611,30090000.0
2007-03-16 17:20:00,3.88602,3.8888,3.87514,3.8867,33820000.0
2007-03-16 17:25:00,3.88274,3.89174,3.87828,3.8789,25920000.0
2007-03-16 17:30:00,3.88749,3.88863,3.87612,3.88075,33130000.0
2007-03-16 17:35:00,3.88587,3.88972,3.87592,3.88733,38730000.0
2007-03-16 17:40:00,3.88463,3.89063,3.87714,3.88221,43260000.0
2007-03-16 17:45:00,3.88459,3.88954,3.88069,3.88599,25220000.0
2007-03-16 17:50:00,3.88738,3.89254,3.87804,3.88807,28970000.0
2007-03-16 17:55:00,3.88486,3.89,3.87805,3.88802,38360000.0
2007-03-16 18:00:00,3.88974,3.89508,3.8799,3.88892,39130000.0
2007-03-16 18:05:00,3.89074,3.89734,3.88151,3.8938,23680000.0
2007-03-16 18:10:00,3.88681,3.89357,3.88318,3.89127,28960000.0
2007-03-16 18:15:00,3.89008,3.89409,3.88344,3.88934,24800000.0
2007-03-16 18:20:00,3.88736,3.89652,3.88532,3.89406,24080000.0
2007-03-16 18:25:00,3.8931,3.89685,3.88561,3.8948,24470000.0
2007-03-16 18:30:00,3.89627,3.89627,3.88397,3.88731,28210000.0
2007-03-16 18:35:00,3.89207,3.89462,3.88293,3.89078,28930000.0
2007-03-16 18:40:00,3.8825,3.8931,3.87846,3.89037,27070000.0
2007-03-16 18:45:00,3.88785,3.89571,3.87808,3.88423,30810000.0
2007-03-16 18:50:00,3.88905,3.89084,3.87985,3.88661,32730000.0
2007-03-16 18:55:00,3.88961,3.89162,3.87961,3.88342,26690000.0
2007-03-16 19:00:00,3.89121,3.89364,3.87896,3.88826,29320000.0
2007-03-16 19:05:00,3.88305,3.89112,3.87959,3.88471,21470000.0
2007-03-16 19:10:00,3.88865,3.89291,3.87991,3.8862,13170000.0
2007-03-16 19:15:00,3.88806,3.89055,3.87662,3.88294,19170000.0
2007-03-16 19:20:00,3.88603,3.89057,3.87624,3.88991,28970000.0
2007-03-16 19:25:00,3.88933,3.89125,3.87966,3.88768,22560000.0
2007-03-16 19:30:00,3.8885,3.89135,3.88118,3.88397,25170000.0
2007-03-16 19:35:00,3.88384,3.8937,3.8771,3.88798,18410000.0
2007-03-16 19:40:00,3.8808,3.89294,3.8808,3.88745,13140000.0
2007-03-16 19:45:00,3.88684,3.88882,3.87608,3.88398,33100000.0
2007-03-16 19:50:00,3.88766,3.89008,3.87948,3.88674,17310000.0
2007-03-16 19:55:00,3.88307,3.89008,3.8781,3.88307,22970000.0
2007-03-16 20:00:00,3.8877,3.89053,3.87677,3.88193,21860000.0
2007-03-16 20:05:00,3.88749,3.88789,3.87836,3.88276,20330000.0
2007-03-16 20:10:00,3.88221,3.89005,3.87797,3.88799,22200000.0
2007-03-16 20:15:00,3.88398,3.88947,3.8778,3.88255,22970000.0
2007-03-16 20:20:00,3.88591,3.88866,3.87779,3.88843,17700000.0
2007-03-16 20:25:00,3.88735,3.8895,3.87916,3.88688,19580000.0
2007-03-16 20:30:00,3.88421,3.88943,3.87917,3.88596,25180000.0
2007-03-16 20:35:00,3.88634,3.89005,3.87614,3.88789,29680000.0
2007-03-16 20:40:00,3.88769,3.89319,3.87876,3.88312,25540000.0
2007-03-16 20:45:00,3.88748,3.89755,3.88198,3.88305,21050000.0
2007-03-16 20:50:00,3.89151,3.8951,3.87846,3.88724,36100000.0
2007-03-16 20:55:00,3.88966,3.89288,3.87792,3.88423,30070000.0
2007-03-16 21:00:00,3.88901,3.89202,3.88438,3.88886,19580000.0
2007-03-16 21:05:00,3.89142,3.89294,3.88153,3.8861,21050000.0
2007-03-16 21:10:00,3.89035,3.8955,3.88052,3.8838,22630000.0
2007-03-16 21:15:00,3.89111,3.89284,3.88215,3.89141,23690000.0
2007-03-16 21:20:00,3.89009,3.89271,3.88002,3.89214,14270000.0
2007-03-16 21:25:00,3.8922,3.8941,3.88196,3.89153,27440000.0
2007-03-16 21:30:00,3.8877,3.89487,3.88307,3.88668,22970000.0
2007-03-16 21:35:00,3.89046,3.8939,3.88071,3.89059,25950000.0
2007-03-16 21:40:00,3.89109,3.8945,3.88327,3.89267,21050000.0
2007-03-16 21:45:00,3.8917,3.89517,3.88323,3.88325,22190000.0
2007-03-16 21:50:00,3.89113,3.89291,3.87952,3.89136,30060000.0
2007-03-16 21:55:00,3.89288,3.89665,3.88072,3.88814,31980000.0
2007-03-16 22:00:00,3.88523,3.89528,3.88523,3.89078,25960000.0
2007-03-16 22:05:00,3.89131,3.89211,3.8789,3.88658,22540000.0
2007-03-16 22:10:00,3.88612,3.89311,3.88344,3.89191,18040000.0
2007-03-16 22:15:00,3.89405,3.89769,3.88482,3.88954,18040000.0
2007-03-16 22:20:00,3.89143,3.89231,3.88249,3.88658,21770000.0
2007-03-16 22:25:00,3.88575,3.89411,3.88069,3.8915,17660000.0
2007-03-16 22:30:00,3.88977,3.89215,3.8818,3.89107,27800000.0
2007-03-16 22:35:00,3.89278,3.89717,3.885,3.88511,28160000.0
2007-03-16 22:40:00,3.89376,3.89956,3.8824,3.89488,28900000.0
2007-03-16 22:45:00,3.89447,3.89503,3.88328,3.89403,24780000.0
2007-03-16 22:50:00,3.8883,3.89496,3.88538,3.89146,8260000.0
2007-03-16 22:55:00,3.89543,3.89554,3.88482,3.89066,27400000.0
2007-03-18 23:00:00,3.88703,3.88978,3.86225,3.86585,16130000.0
2007-03-18 23:05:00,3.86678,3.87432,3.86212,3.87072,26290000.0
2007-03-18 23:10:00,3.87271,3.87568,3.86016,3.86156,18790000.0
2007-03-18 23:20:00,3.86515,3.86988,3.86483,3.86562,10200000.0
2007-03-18 23:25:00,3.86547,3.87274,3.86147,3.87077,13160000.0
2007-03-18 23:30:00,3.87041,3.87234,3.8633,3.87024,14280000.0
2007-03-18 23:35:00,3.86722,3.87309,3.86102,3.86624,13960000.0
2007-03-18 23:40:00,3.86092,3.87122,3.86092,3.87122,5260000.0
2007-03-18 23:45:00,3.87061,3.87251,3.85964,3.86939,18450000.0
2007-03-18 23:50:00,3.8656,3.87206,3.85637,3.8645,22200000.0
2007-03-18 23:55:00,3.86612,3.86878,3.85861,3.85923,9390000.0
2007-03-19 00:00:00,3.86886,3.87369,3.85815,3.85815,31230000.0
2007-03-19 00:05:00,3.86915,3.87048,3.85736,3.86346,16580000.0
2007-03-19 00:10:00,3.86648,3.87433,3.86415,3.86651,6390000.0
2007-03-19 00:15:00,3.87009,3.87282,3.86141,3.86502,16540000.0
2007-03-19 00:20:00,3.87056,3.87056,3.86096,3.86521,12010000.0
2007-03-19 00:25:00,3.86709,3.87305,3.85959,3.86665,28590000.0
2007-03-19 00:30:00,3.86899,3.86978,3.86136,3.86716,21020000.0
2007-03-19 00:35:00,3.86762,3.87097,3.85391,3.86882,25160000.0
2007-03-19 00:40:00,3.86484,3.86888,3.85922,3.86688,23270000.0
2007-03-19 00:45:00,3.85424,3.86798,3.85424,3.86292,11260000.0
2007-03-19 00:50:00,3.86857,3.869,3.85798,3.86349,26300000.0
2007-03-19 00:55:00,3.8656,3.87182,3.85766,3.86321,45080000.0
2007-03-19 01:00:00,3.86847,3.87037,3.85958,3.87037,15410000.0
2007-03-19 01:05:00,3.87009,3.87258,3.86029,3.86835,24460000.0
2007-03-19 01:10:00,3.86399,3.86975,3.86012,3.86881,18790000.0
2007-03-19 01:15:00,3.86859,3.86982,3.86276,3.86933,27780000.0
2007-03-19 01:20:00,3.86342,3.87071,3.8601,3.86409,21410000.0
2007-03-19 01:25:00,3.86419,3.86967,3.86208,3.86967,19560000.0
2007-03-19 01:30:00,3.87007,3.8747,3.86164,3.86487,20310000.0
2007-03-19 01:35:00,3.8648,3.87217,3.86308,3.86467,31540000.0
2007-03-19 01:40:00,3.86732,3.87028,3.85803,3.86905,16900000.0
2007-03-19 01:45:00,3.86953,3.87274,3.85994,3.86547,21790000.0
2007-03-19 01:50:00,3.86944,3.87105,3.86269,3.86947,30020000.0
2007-03-19 01:55:00,3.86809,3.87156,3.86266,3.86884,21020000.0
2007-03-19 02:00:00,3.86898,3.87244,3.86022,3.86504,29380000.0
2007-03-19 02:05:00,3.85897,3.87006,3.85551,3.86268,16160000.0
2007-03-19 02:10:00,3.8695,3.87135,3.85913,3.8642,33840000.0
2007-03-19 02:15:00,3.86769,3.87495,3.86062,3.86938,28210000.0
2007-03-19 02:20:00,3.86453,3.87397,3.85663,3.86841,27820000.0
2007-03-19 02:25:00,3.86948,3.8698,3.85923,3.86672,22180000.0
2007-03-19 02:30:00,3.86012,3.8712,3.85993,3.86685,12770000.0
2007-03-19 02:35:00,3.86585,3.8698,3.85611,3.8652,15420000.0
2007-03-19 02:40:00,3.86043,3.87272,3.86043,3.86952,16530000.0
2007-03-19 02:45:00,3.86324,3.87143,3.85897,3.85958,25590000.0
2007-03-19 02:50:00,3.86925,3.87091,3.86346,3.86873,21090000.0
2007-03-19 02:55:00,3.86968,3.87219,3.85784,3.86497,30890000.0
2007-03-19 03:00:00,3.86904,3.87046,3.86036,3.86915,23700000.0
2007-03-19 03:05:00,3.86986,3.87069,3.85938,3.86797,27460000.0
2007-03-19 03:10:00,3.86067,3.87207,3.8595,3.86472,24430000.0
2007-03-19 03:15:00,3.86823,3.87126,3.86294,3.86801,37910000.0
2007-03-19 03:20:00,3.85993,3.87095,3.85993,3.86434,33790000.0
2007-03-19 03:25:00,3.8645,3.87187,3.85996,3.86937,18820000.0
2007-03-19 03:30:00,3.86901,3.87067,3.859,3.86458,19970000.0
2007-03-19 03:35:00,3.86836,3.87173,3.85916,3.86974,23730000.0
2007-03-19 03:40:00,3.86853,3.87263,3.86059,3.86626,19210000.0
2007-03-19 03:45:00,3.86429,3.86988,3.8601,3.86429,19960000.0
2007-03-19 03:50:00,3.86904,3.86996,3.86026,3.86919,21860000.0
2007-03-19 03:55:00,3.86949,3.871,3.85917,3.86356,24500000.0
2007-03-19 04:00:00,3.87007,3.87129,3.85968,3.86921,13960000.0
2007-03-19 04:05:00,3.86181,3.87253,3.85745,3.86441,48070000.0
2007-03-19 04:10:00,3.86444,3.86917,3.85843,3.86471,27430000.0
2007-03-19 04:15:00,3.8639,3.87032,3.85734,3.86293,30430000.0
2007-03-19 04:20:00,3.86855,3.87063,3.85751,3.86449,32280000.0
2007-03-19 04:25:00,3.86442,3.86915,3.85735,3.8684,30060000.0
2007-03-19 04:30:00,3.86789,3.86898,3.85822,3.86849,32300000.0
2007-03-19 04:35:00,3.86819,3.86841,3.85727,3.8677,23670000.0
2007-03-19 04:40:00,3.86737,3.86891,3.85641,3.86433,20290000.0
2007-03-19 04:45:00,3.85972,3.8708,3.859,3.86752,25540000.0
2007-03-19 04:50:00,3.86422,3.86878,3.85868,3.86411,30810000.0
2007-03-19 04:55:00,3.86904,3.8694,3.85895,3.86479,28570000.0
2007-03-19 05:00:00,3.86512,3.86942,3.85834,3.86756,15040000.0
2007-03-19 05:05:00,3.86321,3.86869,3.85809,3.86739,26660000.0
2007-03-19 05:10:00,3.86849,3.86898,3.85767,3.86429,21780000.0
2007-03-19 05:15:00,3.85806,3.87081,3.85806,3.86939,35330000.0
2007-03-19 05:20:00,3.86697,3.8692,3.85923,3.8632,16520000.0
2007-03-19 05:25:00,3.86771,3.87057,3.86037,3.86809,20300000.0
2007-03-19 05:30:00,3.86613,3.87038,3.85747,3.86894,26720000.0
2007-03-19 05:35:00,3.86366,3.86877,3.85904,3.85932,12820000.0
2007-03-19 05:40:00,3.86748,3.8694,3.85975,3.86737,26290000.0
2007-03-19 05:45:00,3.86672,3.87427,3.85911,3.86752,19920000.0
2007-03-19 05:50:00,3.86423,3.87246,3.85867,3.86966,30800000.0
2007-03-19 05:55:00,3.8689,3.87107,3.85726,3.8675,16940000.0
2007-03-19 06:00:00,3.86895,3.87144,3.85919,3.86296,28580000.0
2007-03-19 06:05:00,3.86867,3.87235,3.85868,3.86651,38700000.0
2007-03-19 06:10:00,3.8674,3.86937,3.85665,3.85907,25200000.0
2007-03-19 06:15:00,3.86677,3.86904,3.85744,3.86663,30030000.0
2007-03-19 06:20:00,3.86528,3.86872,3.8588,3.85972,17280000.0
2007-03-19 06:25:00,3.86832,3.87413,3.85721,3.87092,23660000.0
2007-03-19 06:30:00,3.8688,3.8688,3.85669,3.86295,20670000.0
2007-03-19 06:35:00,3.86546,3.86828,3.85807,3.85812,13210000.0
2007-03-19 06:40:00,3.86502,3.86947,3.86204,3.86899,22890000.0
2007-03-19 06:45:00,3.86319,3.86964,3.85827,3.86444,17270000.0
2007-03-19 06:50:00,3.86352,3.87062,3.85592,3.86116,20640000.0
2007-03-19 06:55:00,3.86612,3.86958,3.85598,3.8674,31910000.0
2007-03-19 07:00:00,3.8681,3.87214,3.85897,3.87044,24020000.0
2007-03-19 07:05:00,3.86587,3.87061,3.85841,3.86759,22530000.0
2007-03-19 07:10:00,3.86919,3.87248,3.85958,3.86553,27770000.0
2007-03-19 07:15:00,3.8711,3.87245,3.86347,3.86629,16140000.0
2007-03-19 07:20:00,3.87104,3.87172,3.86199,3.86671,30760000.0
2007-03-19 07:25:00,3.86452,3.87508,3.86236,3.86282,28130000.0
2007-03-19 07:30:00,3.8687,3.87336,3.86239,3.86595,16510000.0
2007-03-19 07:35:00,3.86572,3.87107,3.86558,3.86732,15420000.0
2007-03-19 07:40:00,3.87037,3.87104,3.86192,3.86748,14670000.0
2007-03-19 07:45:00,3.86639,3.87082,3.85727,3.87001,26370000.0
2007-03-19 07:50:00,3.86331,3.87026,3.86151,3.86539,18810000.0
2007-03-19 07:55:00,3.86726,3.87056,3.85996,3.8603,28570000.0
2007-03-19 08:00:00,3.86211,3.86944,3.85855,3.86129,15790000.0
2007-03-19 08:05:00,3.86543,3.8714,3.86067,3.87002,22900000.0
2007-03-19 08:10:00,3.86812,3.87491,3.86341,3.86524,26290000.0
2007-03-19 08:15:00,3.87397,3.8763,3.85922,3.87357,27040000.0
2007-03-19 08:20:00,3.8667,3.87596,3.86307,3.87596,26700000.0
2007-03-19 08:25:00,3.87509,3.87932,3.86392,3.86995,28560000.0
2007-03-19 08:30:00,3.87666,3.8768,3.86458,3.86713,22930000.0
2007-03-19 08:35:00,3.87193,3.87733,3.86478,3.87079,24410000.0
2007-03-19 08:40:00,3.86785,3.87888,3.85981,3.8726,32700000.0
2007-03-19 08:45:00,3.87087,3.87775,3.86074,3.86914,34190000.0
2007-03-19 08:50:00,3.87067,3.87325,3.85722,3.87325,31930000.0
2007-03-19 08:55:00,3.86979,3.87489,3.86041,3.86287,25170000.0
2007-03-19 09:00:00,3.8659,3.87817,3.86556,3.87362,32680000.0
2007-03-19 09:05:00,3.87343,3.87622,3.8581,3.86734,30450000.0
2007-03-19 09:10:00,3.87435,3.87472,3.85798,3.86983,35340000.0
2007-03-19 09:15:00,3.86386,3.87072,3.85742,3.86372,26280000.0
2007-03-19 09:20:00,3.85863,3.8688,3.85758,3.86106,33080000.0
2007-03-19 09:25:00,3.86132,3.86373,3.84771,3.85915,28920000.0
2007-03-19 09:30:00,3.858,3.86241,3.84938,3.86045,25180000.0
2007-03-19 09:35:00,3.86009,3.8636,3.85133,3.86029,29300000.0
2007-03-19 09:40:00,3.86127,3.86612,3.85308,3.86475,34940000.0
2007-03-19 09:45:00,3.86599,3.86677,3.85564,3.86361,26290000.0
2007-03-19 09:50:00,3.85556,3.86694,3.85227,3.86526,28600000.0
2007-03-19 09:55:00,3.8643,3.8643,3.8528,3.86067,22600000.0
2007-03-19 10:00:00,3.86262,3.86657,3.85277,3.86048,33050000.0
2007-03-19 10:05:00,3.86595,3.86744,3.85146,3.86558,32700000.0
2007-03-19 10:10:00,3.85633,3.86777,3.85493,3.86055,40590000.0
2007-03-19 10:15:00,3.86562,3.86794,3.85536,3.86697,25190000.0
2007-03-19 10:20:00,3.86807,3.86887,3.85643,3.86872,31940000.0
2007-03-19 10:25:00,3.85898,3.87437,3.85793,3.8676,39460000.0
2007-03-19 10:30:00,3.86776,3.87211,3.85577,3.86108,33820000.0
2007-03-19 10:35:00,3.86657,3.87144,3.86058,3.87111,30800000.0
2007-03-19 10:40:00,3.86779,3.87036,3.85883,3.86757,28920000.0
2007-03-19 10:45:00,3.86822,3.87132,3.85855,3.8659,25900000.0
2007-03-19 10:50:00,3.86478,3.87346,3.85963,3.87146,28570000.0
2007-03-19 10:55:00,3.86526,3.87295,3.8591,3.87099,30430000.0
2007-03-19 11:00:00,3.86768,3.87117,3.85834,3.86464,31170000.0
2007-03-19 11:05:00,3.86571,3.8728,3.86067,3.86931,29690000.0
2007-03-19 11:10:00,3.86544,3.87443,3.86075,3.86994,38670000.0
2007-03-19 11:15:00,3.86467,3.87506,3.86445,3.87506,23310000.0
2007-03-19 11:20:00,3.86968,3.87557,3.8639,3.86925,29670000.0
2007-03-19 11:25:00,3.86897,3.8775,3.86454,3.87238,30060000.0
2007-03-19 11:30:00,3.87492,3.87568,3.86372,3.86852,16530000.0
2007-03-19 11:35:00,3.87266,3.87715,3.86162,3.86961,27100000.0
2007-03-19 11:40:00,3.86894,3.87573,3.86399,3.86922,29650000.0
2007-03-19 11:45:00,3.87131,3.87701,3.86541,3.86946,28200000.0
2007-03-19 11:50:00,3.87444,3.87524,3.86461,3.86954,25590000.0
2007-03-19 11:55:00,3.86927,3.87539,3.86477,3.87403,28570000.0
2007-03-19 12:00:00,3.86932,3.87423,3.86307,3.87295,27460000.0
2007-03-19 12:05:00,3.87266,3.87475,3.86463,3.8688,27060000.0
2007-03-19 12:10:00,3.87313,3.87609,3.8617,3.86996,26300000.0
2007-03-19 12:15:00,3.86385,3.87565,3.86146,3.86537,22190000.0
2007-03-19 12:20:00,3.86663,3.87299,3.86122,3.86122,30450000.0
2007-03-19 12:25:00,3.87247,3.87435,3.86181,3.87142,32700000.0
2007-03-19 12:30:00,3.87087,3.87342,3.86061,3.87176,36130000.0
2007-03-19 12:35:00,3.86708,3.87836,3.86351,3.87136,27060000.0
2007-03-19 12:40:00,3.87147,3.87284,3.86015,3.87216,27820000.0
2007-03-19 12:45:00,3.87022,3.87299,3.85987,3.86326,24060000.0
2007-03-19 12:50:00,3.87197,3.87353,3.86154,3.87138,24450000.0
2007-03-19 12:55:00,3.87056,3.87173,3.86113,3.87119,26300000.0
2007-03-19 13:00:00,3.86948,3.87358,3.86093,3.86629,33080000.0
2007-03-19 13:05:00,3.86993,3.87308,3.85883,3.86519,32320000.0
2007-03-19 13:10:00,3.86516,3.87413,3.86113,3.86925,27050000.0
2007-03-19 13:15:00,3.86398,3.87318,3.86066,3.87165,26690000.0
2007-03-19 13:20:00,3.86718,3.87109,3.86119,3.86875,28960000.0
2007-03-19 13:25:00,3.8669,3.87104,3.85875,3.86968,28560000.0
2007-03-19 13:30:00,3.86395,3.86972,3.8633,3.86765,27440000.0
2007-03-19 13:35:00,3.86091,3.86845,3.85884,3.85946,23300000.0
2007-03-19 13:40:00,3.86397,3.8703,3.8567,3.86259,30060000.0
2007-03-19 13:45:00,3.8614,3.87,3.8588,3.86597,32320000.0
2007-03-19 13:50:00,3.86705,3.87165,3.85494,3.86494,32680000.0
2007-03-19 13:55:00,3.86619,3.86796,3.85777,3.86209,29680000.0
2007-03-19 14:00:00,3.86121,3.86613,3.85464,3.85607,31940000.0
2007-03-19 14:05:00,3.86019,3.86873,3.85563,3.85934,34550000.0
2007-03-19 14:10:00,3.86144,3.86558,3.8529,3.86262,32290000.0
2007-03-19 14:15:00,3.86338,3.86696,3.85506,3.86272,32690000.0
2007-03-19 14:20:00,3.86605,3.86827,3.85369,3.86629,33050000.0
2007-03-19 14:25:00,3.86355,3.86741,3.85488,3.86434,31930000.0
2007-03-19 14:30:00,3.8635,3.86562,3.85707,3.86438,31220000.0
2007-03-19 14:35:00,3.86451,3.86748,3.85693,3.85693,22560000.0
2007-03-19 14:40:00,3.86139,3.86856,3.85565,3.86149,32300000.0
2007-03-19 14:45:00,3.8631,3.86719,3.85319,3.86474,33790000.0
2007-03-19 14:50:00,3.85952,3.86735,3.85415,3.86423,31950000.0
2007-03-19 14:55:00,3.86535,3.86578,3.85145,3.856,37550000.0
2007-03-19 15:00:00,3.85441,3.86638,3.85441,3.86422,28580000.0
2007-03-19 15:05:00,3.85898,3.86654,3.85321,3.85621,28580000.0
2007-03-19 15:10:00,3.86486,3.86793,3.85547,3.85714,38300000.0
2007-03-19 15:15:00,3.86014,3.86909,3.8576,3.86618,25560000.0
2007-03-19 15:20:00,3.86205,3.86888,3.85578,3.86507,29710000.0
2007-03-19 15:25:00,3.86376,3.86945,3.85504,3.85636,36070000.0
2007-03-19 15:30:00,3.8666,3.8666,3.85539,3.86056,26690000.0
2007-03-19 15:35:00,3.85881,3.86754,3.85566,3.86414,30800000.0
2007-03-19 15:40:00,3.86428,3.86929,3.85122,3.86684,32680000.0
2007-03-19 15:45:00,3.86253,3.86707,3.85294,3.8615,27790000.0
2007-03-19 15:50:00,3.86774,3.8686,3.85741,3.86261,25940000.0
2007-03-19 15:55:00,3.86555,3.86779,3.85546,3.86652,31970000.0
2007-03-19 16:00:00,3.86546,3.86787,3.85755,3.86606,24830000.0
2007-03-19 16:05:00,3.8608,3.86691,3.85644,3.85978,26720000.0
2007-03-19 16:10:00,3.86755,3.86959,3.8501,3.86682,37560000.0
2007-03-19 16:15:00,3.86477,3.8691,3.85684,3.86633,27440000.0
2007-03-19 16:20:00,3.86014,3.86874,3.85705,3.86186,28220000.0
2007-03-19 16:25:00,3.86607,3.87106,3.85412,3.86925,33450000.0
2007-03-19 16:30:00,3.86859,3.86946,3.85777,3.86628,31930000.0
2007-03-19 16:35:00,3.86735,3.87082,3.854,3.85868,39470000.0
2007-03-19 16:40:00,3.86946,3.87229,3.85661,3.86871,29300000.0
2007-03-19 16:45:00,3.86687,3.86985,3.85599,3.86706,31950000.0
2007-03-19 16:50:00,3.86921,3.86921,3.85569,3.86139,26330000.0
2007-03-19 16:55:00,3.86712,3.86898,3.85543,3.86872,30430000.0
2007-03-19 17:00:00,3.86861,3.87245,3.85478,3.86981,28570000.0
2007-03-19 17:05:00,3.86178,3.86967,3.84855,3.85655,31950000.0
2007-03-19 17:10:00,3.86738,3.87245,3.85543,3.86693,34570000.0
2007-03-19 17:15:00,3.86822,3.87155,3.85322,3.86663,29720000.0
2007-03-19 17:20:00,3.86538,3.86811,3.85548,3.86476,31600000.0
2007-03-19 17:25:00,3.86105,3.86881,3.85086,3.86409,31210000.0
2007-03-19 17:30:00,3.86483,3.86895,3.85257,3.85679,34600000.0
2007-03-19 17:35:00,3.86217,3.8695,3.84942,3.86194,39840000.0
2007-03-19 17:40:00,3.85956,3.86433,3.85014,3.8588,44000000.0
2007-03-19 17:45:00,3.8592,3.8671,3.84618,3.8502,22920000.0
2007-03-19 17:50:00,3.85719,3.86575,3.84849,3.86268,28580000.0
2007-03-19 17:55:00,3.86075,3.86766,3.84713,3.86276,40240000.0
2007-03-19 18:00:00,3.86475,3.86762,3.84644,3.85836,41710000.0
2007-03-19 18:05:00,3.86373,3.86592,3.85336,3.8636,24450000.0
2007-03-19 18:10:00,3.85706,3.86455,3.85438,3.86213,30810000.0
2007-03-19 18:15:00,3.86118,3.86613,3.85089,3.85973,25960000.0
2007-03-19 18:20:00,3.85891,3.86921,3.85545,3.86254,28580000.0
2007-03-19 18:25:00,3.86434,3.86551,3.84913,3.86183,26320000.0
2007-03-19 18:30:00,3.86445,3.86515,3.84112,3.84518,31180000.0
2007-03-19 18:35:00,3.85789,3.86554,3.85413,3.85425,32710000.0
2007-03-19 18:40:00,3.85505,3.86967,3.8514,3.8545,27810000.0
2007-03-19 18:45:00,3.86507,3.86703,3.85456,3.85583,29700000.0
2007-03-19 18:50:00,3.86537,3.86949,3.85349,3.86534,36440000.0
2007-03-19 18:55:00,3.86637,3.87002,3.85672,3.86358,25950000.0
2007-03-19 19:00:00,3.86609,3.86893,3.84872,3.86638,26730000.0
2007-03-19 19:05:00,3.86173,3.86874,3.8504,3.86106,28940000.0
2007-03-19 19:10:00,3.8586,3.86627,3.85286,3.85865,25580000.0
2007-03-19 19:15:00,3.86235,3.86479,3.84833,3.85792,28940000.0
2007-03-19 19:20:00,3.86352,3.86711,3.85398,3.86358,28970000.0
2007-03-19 19:25:00,3.86221,3.8653,3.84522,3.8607,26670000.0
2007-03-19 19:30:00,3.85622,3.86467,3.85402,3.85808,24060000.0
2007-03-19 19:35:00,3.85066,3.86373,3.85066,3.86316,22550000.0
2007-03-19 19:40:00,3.86327,3.86327,3.84979,3.86161,30050000.0
2007-03-19 19:45:00,3.85889,3.86252,3.84331,3.86145,30830000.0
2007-03-19 19:50:00,3.85817,3.86276,3.84756,3.86049,31590000.0
2007-03-19 19:55:00,3.85799,3.86313,3.84891,3.85661,27800000.0
2007-03-19 20:00:00,3.86203,3.86372,3.85488,3.85652,18460000.0
2007-03-19 20:05:00,3.86261,3.86293,3.85239,3.85733,26700000.0
2007-03-19 20:10:00,3.85763,3.86272,3.8512,3.86142,25950000.0
2007-03-19 20:15:00,3.86018,3.86562,3.84515,3.85739,29360000.0
2007-03-19 20:20:00,3.85737,3.86486,3.84632,3.86278,24470000.0
2007-03-19 20:25:00,3.86023,3.86395,3.85161,3.86124,26320000.0
2007-03-19 20:30:00,3.85732,3.86401,3.85064,3.85961,26340000.0
2007-03-19 20:35:00,3.85511,3.86521,3.85492,3.86246,14670000.0
2007-03-19 20:40:00,3.85756,3.86495,3.85061,3.85273,17670000.0
2007-03-19 20:45:00,3.85821,3.86375,3.84798,3.8533,23670000.0
2007-03-19 20:50:00,3.86175,3.86264,3.84733,3.8602,37920000.0
2007-03-19 20:55:00,3.86113,3.86415,3.85121,3.85858,22550000.0
2007-03-19 21:00:00,3.86216,3.86284,3.85285,3.86139,20310000.0
2007-03-19 21:05:00,3.86271,3.86271,3.84185,3.84185,14680000.0
2007-03-19 21:10:00,3.86083,3.86083,3.84155,3.85281,13540000.0
2007-03-19 21:15:00,3.85831,3.86222,3.84212,3.85152,18420000.0
2007-03-19 21:20:00,3.84806,3.84947,3.84506,3.84879,5250000.0
2007-03-19 21:25:00,3.86206,3.86206,3.84961,3.85698,10910000.0
2007-03-19 21:30:00,3.8576,3.86328,3.85135,3.85313,38660000.0
2007-03-19 21:35:00,3.86143,3.86285,3.8499,3.86285,9420000.0
2007-03-19 21:40:00,3.86225,3.86358,3.84672,3.8623,18430000.0
2007-03-19 21:45:00,3.8586,3.86428,3.84933,3.85328,22930000.0
2007-03-19 21:50:00,3.86091,3.86195,3.84108,3.86072,19150000.0
2007-03-19 21:55:00,3.86094,3.86421,3.8499,3.85795,35680000.0
2007-03-19 22:00:00,3.8561,3.86504,3.85057,3.8511,24410000.0
2007-03-19 22:05:00,3.86097,3.8642,3.85068,3.85815,32700000.0
2007-03-19 22:10:00,3.85245,3.86173,3.85043,3.85212,9800000.0
2007-03-19 22:15:00,3.86392,3.86706,3.84979,3.84979,15010000.0
2007-03-19 22:20:00,3.86007,3.86197,3.84796,3.85648,22170000.0
2007-03-19 22:25:00,3.8566,3.86179,3.84722,3.85186,16530000.0
2007-03-19 22:30:00,3.86112,3.86203,3.84606,3.85742,22150000.0
2007-03-19 22:35:00,3.86193,3.86518,3.85198,3.85198,30400000.0
2007-03-19 22:40:00,3.86173,3.86351,3.84418,3.84968,27400000.0
2007-03-19 22:45:00,3.86136,3.86228,3.85242,3.85982,19910000.0
2007-03-19 22:50:00,3.85982,3.86194,3.84578,3.84991,21400000.0
2007-03-19 22:55:00,3.86433,3.86518,3.85095,3.85807,34150000.0
2007-03-19 23:00:00,3.85617,3.86296,3.84291,3.85882,22540000.0
2007-03-19 23:05:00,3.86043,3.86585,3.8506,3.85642,39440000.0
2007-03-19 23:10:00,3.86005,3.86717,3.85318,3.86097,29680000.0
2007-03-19 23:15:00,3.86534,3.86711,3.85091,3.85168,30060000.0
2007-03-19 23:20:00,3.85931,3.86461,3.85302,3.85883,27070000.0
2007-03-19 23:25:00,3.8636,3.86601,3.84844,3.85279,22940000.0
2007-03-19 23:30:00,3.86486,3.86535,3.85532,3.86315,25210000.0
2007-03-19 23:35:00,3.85985,3.86629,3.85566,3.86332,17390000.0
2007-03-19 23:40:00,3.8536,3.86488,3.85005,3.86236,21130000.0
2007-03-19 23:45:00,3.86436,3.86518,3.85365,3.86456,16200000.0
2007-03-19 23:50:00,3.86492,3.8656,3.85317,3.8596,20680000.0
2007-03-19 23:55:00,3.85749,3.86551,3.8514,3.85566,24060000.0
2007-03-20 00:00:00,3.86066,3.86601,3.84232,3.85518,30450000.0
2007-03-20 00:05:00,3.86025,3.86555,3.84635,3.85803,19550000.0
2007-03-20 00:10:00,3.85817,3.86465,3.84405,3.86447,16910000.0
2007-03-20 00:15:00,3.86395,3.86812,3.8555,3.85739,22900000.0
2007-03-20 00:20:00,3.85162,3.86666,3.84212,3.86134,18780000.0
2007-03-20 00:25:00,3.86087,3.86486,3.85289,3.86122,20640000.0
2007-03-20 00:30:00,3.86256,3.86619,3.85143,3.86223,27800000.0
2007-03-20 00:35:00,3.84929,3.86699,3.84112,3.86447,28150000.0
2007-03-20 00:40:00,3.85863,3.86706,3.8519,3.86411,29660000.0
2007-03-20 00:45:00,3.86217,3.86654,3.84491,3.8631,26670000.0
2007-03-20 00:50:00,3.86511,3.86607,3.85488,3.85889,25170000.0
2007-03-20 00:55:00,3.86065,3.86604,3.85345,3.85899,44330000.0
2007-03-20 01:00:00,3.86349,3.86845,3.85096,3.86113,25160000.0
2007-03-20 01:05:00,3.86265,3.86556,3.84968,3.8632,25570000.0
2007-03-20 01:10:00,3.85972,3.86633,3.85275,3.86365,29690000.0
2007-03-20 01:15:00,3.86271,3.86513,3.84703,3.86451,27800000.0
2007-03-20 01:20:00,3.85924,3.86506,3.85181,3.85888,31200000.0
2007-03-20 01:25:00,3.85868,3.86457,3.85275,3.86043,18780000.0
2007-03-20 01:30:00,3.8646,3.8646,3.84034,3.85887,22900000.0
2007-03-20 01:35:00,3.85789,3.86456,3.84809,3.85879,23690000.0
2007-03-20 01:40:00,3.86561,3.86706,3.84112,3.86505,34170000.0
2007-03-20 01:45:00,3.86422,3.865,3.85308,3.8606,28530000.0
2007-03-20 01:50:00,3.86388,3.86461,3.84739,3.86461,26320000.0
2007-03-20 01:55:00,3.86328,3.86639,3.85203,3.86304,21040000.0
2007-03-20 02:00:00,3.86479,3.86697,3.84862,3.85861,27790000.0
2007-03-20 02:05:00,3.86308,3.86486,3.85924,3.8631,6760000.0
2007-03-20 02:10:00,3.86022,3.8676,3.84986,3.85965,29690000.0
2007-03-20 02:15:00,3.86414,3.86503,3.8496,3.85801,14660000.0
2007-03-20 02:20:00,3.85965,3.8658,3.85249,3.86408,23320000.0
2007-03-20 02:25:00,3.85966,3.86467,3.85378,3.86209,23290000.0
2007-03-20 02:30:00,3.85368,3.86675,3.8515,3.86045,25980000.0
2007-03-20 02:35:00,3.86422,3.86774,3.848,3.86247,24450000.0
2007-03-20 02:40:00,3.85517,3.86574,3.85208,3.86296,22190000.0
2007-03-20 02:45:00,3.85881,3.86612,3.84634,3.86349,27820000.0
2007-03-20 02:50:00,3.86355,3.86728,3.85578,3.8642,29700000.0
2007-03-20 02:55:00,3.85929,3.86628,3.8475,3.85967,36830000.0
2007-03-20 03:00:00,3.86469,3.86705,3.85566,3.85833,23330000.0
2007-03-20 03:05:00,3.86531,3.86615,3.85299,3.86447,28940000.0
2007-03-20 03:10:00,3.86388,3.86511,3.85014,3.85971,25210000.0
2007-03-20 03:15:00,3.86333,3.86549,3.84881,3.86237,25190000.0
2007-03-20 03:20:00,3.85977,3.86555,3.84851,3.85913,26320000.0
2007-03-20 03:25:00,3.86453,3.86599,3.84726,3.86514,15490000.0
2007-03-20 03:30:00,3.85339,3.86623,3.85164,3.86399,22560000.0
2007-03-20 03:35:00,3.86371,3.86707,3.8515,3.8638,34260000.0
2007-03-20 03:40:00,3.86332,3.86585,3.85128,3.861,31950000.0
2007-03-20 03:45:00,3.86091,3.86529,3.84986,3.85963,27100000.0
2007-03-20 03:50:00,3.86397,3.86922,3.84753,3.8661,30110000.0
2007-03-20 03:55:00,3.85747,3.8684,3.84522,3.84644,26720000.0
2007-03-20 04:00:00,3.86588,3.86822,3.84505,3.86674,33490000.0
2007-03-20 04:05:00,3.86627,3.8678,3.85368,3.85909,36800000.0
2007-03-20 04:10:00,3.86607,3.86929,3.84403,3.86116,24030000.0
2007-03-20 04:15:00,3.85893,3.86831,3.85249,3.85561,29290000.0
2007-03-20 04:20:00,3.86481,3.86936,3.85053,3.86097,31910000.0
2007-03-20 04:25:00,3.86172,3.86537,3.85553,3.86416,22930000.0
2007-03-20 04:30:00,3.86433,3.86601,3.851,3.85429,32280000.0
2007-03-20 04:35:00,3.86281,3.86504,3.85504,3.86504,28560000.0
2007-03-20 04:40:00,3.8596,3.86503,3.85315,3.85978,25150000.0
2007-03-20 04:45:00,3.85604,3.86623,3.85433,3.86314,30790000.0
2007-03-20 04:50:00,3.86033,3.86806,3.8562,3.86152,32300000.0
2007-03-20 04:55:00,3.85973,3.86543,3.84809,3.86096,23280000.0
2007-03-20 05:00:00,3.84692,3.867,3.84513,3.86475,18390000.0
2007-03-20 05:05:00,3.85906,3.86556,3.84748,3.8654,19900000.0
2007-03-20 05:10:00,3.86165,3.87037,3.84245,3.85764,23660000.0
2007-03-20 05:15:00,3.84423,3.86551,3.84248,3.86436,24400000.0
2007-03-20 05:20:00,3.85963,3.86782,3.84978,3.85942,26320000.0
2007-03-20 05:25:00,3.86441,3.86578,3.85336,3.86537,39450000.0
2007-03-20 05:30:00,3.86245,3.86576,3.85581,3.86372,11290000.0
2007-03-20 05:35:00,3.85886,3.8695,3.85533,3.86538,25920000.0
2007-03-20 05:40:00,3.86497,3.86757,3.84947,3.86132,28930000.0
2007-03-20 05:45:00,3.85861,3.86547,3.8508,3.8639,20300000.0
2007-03-20 05:50:00,3.85916,3.86678,3.8488,3.86576,20260000.0
2007-03-20 05:55:00,3.86426,3.86669,3.85533,3.86522,16570000.0
2007-03-20 06:00:00,3.86528,3.8681,3.85413,3.85975,27820000.0
2007-03-20 06:05:00,3.86466,3.86695,3.85077,3.86509,37590000.0
2007-03-20 06:10:00,3.86331,3.8679,3.84847,3.85693,20310000.0
2007-03-20 06:15:00,3.86305,3.86498,3.84529,3.86498,18830000.0
2007-03-20 06:20:00,3.85903,3.86629,3.85903,3.86534,4880000.0
2007-03-20 06:25:00,3.86443,3.86546,3.85118,3.86546,18790000.0
2007-03-20 06:30:00,3.86492,3.86619,3.84193,3.86309,21060000.0
2007-03-20 06:35:00,3.86031,3.86406,3.85037,3.86089,22200000.0
2007-03-20 06:40:00,3.86341,3.86692,3.84697,3.86436,30460000.0
2007-03-20 06:45:00,3.86439,3.86912,3.85511,3.86383,28920000.0
2007-03-20 06:50:00,3.86124,3.86858,3.84592,3.85956,31960000.0
2007-03-20 06:55:00,3.8635,3.86683,3.84112,3.86403,27790000.0
2007-03-20 07:00:00,3.86342,3.86488,3.83993,3.86101,22550000.0
2007-03-20 07:05:00,3.85211,3.86756,3.84312,3.85926,19180000.0
2007-03-20 07:10:00,3.86547,3.86913,3.85354,3.86048,34170000.0
2007-03-20 07:15:00,3.86453,3.86539,3.85505,3.86075,22890000.0
2007-03-20 07:20:00,3.85945,3.86624,3.84831,3.86095,24770000.0
2007-03-20 07:25:00,3.84407,3.86679,3.84407,3.85718,27760000.0
2007-03-20 07:30:00,3.86331,3.86614,3.85527,3.85527,21780000.0
2007-03-20 07:35:00,3.85947,3.86573,3.85106,3.86121,23320000.0
2007-03-20 07:40:00,3.85912,3.86713,3.84839,3.86128,25580000.0
2007-03-20 07:45:00,3.86126,3.86808,3.85446,3.86653,31590000.0
2007-03-20 07:50:00,3.85779,3.86602,3.85635,3.86502,19560000.0
2007-03-20 07:55:00,3.86312,3.86766,3.85375,3.85375,33800000.0
2007-03-20 08:00:00,3.859,3.86774,3.85446,3.85853,19200000.0
2007-03-20 08:05:00,3.86077,3.86747,3.84713,3.86548,20310000.0
2007-03-20 08:10:00,3.86119,3.86684,3.85466,3.85976,24060000.0
2007-03-20 08:15:00,3.86609,3.8696,3.84977,3.86686,26310000.0
2007-03-20 08:20:00,3.85938,3.86636,3.84847,3.86557,24090000.0
2007-03-20 08:25:00,3.86195,3.86645,3.85579,3.86535,27450000.0
2007-03-20 08:30:00,3.86169,3.86699,3.85331,3.85728,20670000.0
2007-03-20 08:35:00,3.8606,3.87037,3.8542,3.86079,27810000.0
2007-03-20 08:40:00,3.8552,3.8656,3.85235,3.86397,31590000.0
2007-03-20 08:45:00,3.86358,3.86456,3.84091,3.84091,27800000.0
2007-03-20 08:50:00,3.86432,3.86553,3.84759,3.86139,26660000.0
2007-03-20 08:55:00,3.85941,3.86428,3.851,3.8525,20280000.0
2007-03-20 09:00:00,3.85889,3.86909,3.85131,3.86339,31940000.0
2007-03-20 09:05:00,3.85779,3.86342,3.84925,3.86217,26680000.0
2007-03-20 09:10:00,3.86352,3.86807,3.85028,3.86081,39090000.0
2007-03-20 09:15:00,3.85893,3.86542,3.84715,3.86124,23670000.0
2007-03-20 09:20:00,3.85861,3.86323,3.85049,3.85621,25170000.0
2007-03-20 09:25:00,3.85801,3.86258,3.85115,3.85946,25930000.0
2007-03-20 09:30:00,3.8619,3.86519,3.85071,3.86183,28170000.0
2007-03-20 09:35:00,3.86418,3.86506,3.84696,3.86094,29290000.0
2007-03-20 09:40:00,3.86258,3.86402,3.8468,3.86187,30820000.0
2007-03-20 09:45:00,3.86307,3.86471,3.84701,3.85944,25200000.0
2007-03-20 09:50:00,3.85138,3.86259,3.84835,3.8589,26680000.0
2007-03-20 09:55:00,3.86106,3.86316,3.85146,3.861,25170000.0
2007-03-20 10:00:00,3.86133,3.86348,3.84844,3.85671,32310000.0
2007-03-20 10:05:00,3.86296,3.86461,3.8502,3.86299,33410000.0
2007-03-20 10:10:00,3.85275,3.86872,3.84973,3.85797,40210000.0
2007-03-20 10:15:00,3.86251,3.8665,3.85147,3.86289,25940000.0
2007-03-20 10:20:00,3.86738,3.8699,3.8547,3.8686,33790000.0
2007-03-20 10:25:00,3.86023,3.87012,3.85424,3.86489,37590000.0
2007-03-20 10:30:00,3.86817,3.87015,3.8455,3.8455,35300000.0
2007-03-20 10:35:00,3.86626,3.8716,3.86049,3.8716,31920000.0
2007-03-20 10:40:00,3.86405,3.87184,3.85735,3.86823,26700000.0
2007-03-20 10:45:00,3.86982,3.87156,3.85645,3.87108,28580000.0
2007-03-20 10:50:00,3.863,3.87237,3.85987,3.86888,27810000.0
2007-03-20 10:55:00,3.8656,3.87512,3.85767,3.87491,28590000.0
2007-03-20 11:00:00,3.86771,3.87738,3.85874,3.86817,31550000.0
2007-03-20 11:05:00,3.8696,3.87601,3.85555,3.87285,30420000.0
2007-03-20 11:10:00,3.86952,3.87657,3.86489,3.87455,38310000.0
2007-03-20 11:15:00,3.86604,3.87377,3.86182,3.87361,25150000.0
2007-03-20 11:20:00,3.86884,3.87474,3.86304,3.86836,27450000.0
2007-03-20 11:25:00,3.86862,3.87447,3.8596,3.87239,30420000.0
2007-03-20 11:30:00,3.86855,3.87405,3.86306,3.86863,25920000.0
2007-03-20 11:35:00,3.87181,3.87486,3.86047,3.86924,31180000.0
2007-03-20 11:40:00,3.86875,3.87413,3.86158,3.86585,27060000.0
2007-03-20 11:45:00,3.85352,3.87223,3.85352,3.86512,29680000.0
2007-03-20 11:50:00,3.86936,3.87332,3.85454,3.86507,28920000.0
2007-03-20 11:55:00,3.86677,3.87191,3.85677,3.87006,30080000.0
2007-03-20 12:00:00,3.86535,3.871,3.85449,3.87006,30430000.0
2007-03-20 12:05:00,3.86944,3.87338,3.85881,3.86559,28540000.0
2007-03-20 12:10:00,3.86983,3.87214,3.8597,3.86816,24450000.0
2007-03-20 12:15:00,3.85992,3.87377,3.85682,3.86466,22560000.0
2007-03-20 12:20:00,3.86417,3.87104,3.8591,3.86017,31560000.0
2007-03-20 12:25:00,3.87006,3.87192,3.85417,3.86935,33450000.0
2007-03-20 12:30:00,3.86936,3.87325,3.85905,3.87082,39450000.0
2007-03-20 12:35:00,3.86532,3.87199,3.86502,3.86999,27040000.0
2007-03-20 12:40:00,3.87102,3.87301,3.85838,3.87211,27820000.0
2007-03-20 12:45:00,3.87003,3.87237,3.85223,3.86159,25540000.0
2007-03-20 12:50:00,3.87012,3.87099,3.85417,3.86982,27410000.0
2007-03-20 12:55:00,3.86792,3.86942,3.85577,3.86763,35700000.0
2007-03-20 13:00:00,3.86943,3.87085,3.84811,3.86428,35300000.0
2007-03-20 13:05:00,3.86892,3.87017,3.85727,3.86339,33800000.0
2007-03-20 13:10:00,3.86323,3.87376,3.85896,3.86807,31950000.0
2007-03-20 13:15:00,3.86456,3.87348,3.85811,3.86952,27430000.0
2007-03-20 13:20:00,3.87015,3.87309,3.86015,3.86936,24450000.0
2007-03-20 13:25:00,3.86872,3.87134,3.84945,3.87134,28940000.0
2007-03-20 13:30:00,3.86627,3.87412,3.86607,3.87298,27800000.0
2007-03-20 13:35:00,3.87229,3.87473,3.85434,3.86666,32290000.0
2007-03-20 13:40:00,3.87299,3.87472,3.857,3.86648,34910000.0
2007-03-20 13:45:00,3.86967,3.87533,3.8605,3.87106,31580000.0
2007-03-20 13:50:00,3.87164,3.87484,3.86281,3.87096,31200000.0
2007-03-20 13:55:00,3.87145,3.87424,3.85421,3.87029,28940000.0
2007-03-20 14:00:00,3.87056,3.87686,3.86239,3.86379,34160000.0
2007-03-20 14:05:00,3.8673,3.87478,3.85667,3.86771,29320000.0
2007-03-20 14:10:00,3.87162,3.87228,3.85932,3.86886,27440000.0
2007-03-20 14:15:00,3.86994,3.87218,3.85823,3.86981,33430000.0
2007-03-20 14:20:00,3.87078,3.87155,3.85819,3.86992,30800000.0
2007-03-20 14:25:00,3.86748,3.87377,3.86037,3.86875,31190000.0
2007-03-20 14:30:00,3.86879,3.87029,3.85779,3.86765,36400000.0
2007-03-20 14:35:00,3.86591,3.86866,3.86012,3.86145,25190000.0
2007-03-20 14:40:00,3.86367,3.86965,3.8485,3.86354,28600000.0
2007-03-20 14:45:00,3.86654,3.87094,3.85167,3.86431,32310000.0
2007-03-20 14:50:00,3.86297,3.86941,3.85561,3.86717,31950000.0
2007-03-20 14:55:00,3.86763,3.86982,3.85215,3.85884,37550000.0
2007-03-20 15:00:00,3.85883,3.86805,3.85668,3.86726,31940000.0
2007-03-20 15:05:00,3.86107,3.86887,3.85307,3.85836,33420000.0
2007-03-20 15:10:00,3.86843,3.87035,3.85815,3.85968,36820000.0
2007-03-20 15:15:00,3.86232,3.86933,3.85419,3.86587,26700000.0
2007-03-20 15:20:00,3.86227,3.86908,3.8547,3.86553,28600000.0
2007-03-20 15:25:00,3.86596,3.87361,3.85198,3.85701,36070000.0
2007-03-20 15:30:00,3.86939,3.87052,3.85611,3.86386,27460000.0
2007-03-20 15:35:00,3.86412,3.87139,3.85659,3.86835,29320000.0
2007-03-20 15:40:00,3.86904,3.87183,3.85918,3.87039,31940000.0
2007-03-20 15:45:00,3.85533,3.8727,3.85533,3.8659,28910000.0
2007-03-20 15:50:00,3.86667,3.87187,3.85838,3.86646,34170000.0
2007-03-20 15:55:00,3.86594,3.87188,3.8579,3.87074,34190000.0
2007-03-20 16:00:00,3.86975,3.87142,3.85621,3.86916,25570000.0
2007-03-20 16:05:00,3.86557,3.87199,3.85706,3.86485,29680000.0
2007-03-20 16:10:00,3.86999,3.87224,3.85184,3.87053,37560000.0
2007-03-20 16:15:00,3.8688,3.87519,3.86079,3.87,30030000.0
2007-03-20 16:20:00,3.85051,3.87256,3.84812,3.87043,15830000.0
2007-03-20 16:25:00,3.85341,3.87087,3.84918,3.86986,33080000.0
2007-03-20 16:30:00,3.87079,3.87279,3.85601,3.86924,29710000.0
2007-03-20 16:35:00,3.86906,3.87098,3.85312,3.85662,37620000.0
2007-03-20 16:40:00,3.86976,3.87193,3.85928,3.87022,27080000.0
2007-03-20 16:45:00,3.86429,3.87504,3.85187,3.87204,33060000.0
2007-03-20 16:50:00,3.87352,3.87352,3.85951,3.86596,26700000.0
2007-03-20 16:55:00,3.86847,3.87254,3.86093,3.87101,29320000.0
2007-03-20 17:00:00,3.87187,3.87187,3.85441,3.86811,27090000.0
2007-03-20 17:05:00,3.865,3.87481,3.85688,3.86234,32690000.0
2007-03-20 17:10:00,3.8705,3.87373,3.85006,3.86973,31240000.0
2007-03-20 17:15:00,3.87124,3.87312,3.85895,3.86972,32680000.0
2007-03-20 17:20:00,3.8703,3.87265,3.86019,3.86977,33080000.0
2007-03-20 17:25:00,3.86415,3.87615,3.8581,3.87038,26680000.0
2007-03-20 17:30:00,3.87154,3.87388,3.85989,3.86647,37560000.0
2007-03-20 17:35:00,3.87031,3.87307,3.85999,3.87159,39100000.0
2007-03-20 17:40:00,3.86779,3.87311,3.8584,3.86629,44000000.0
2007-03-20 17:45:00,3.86694,3.87203,3.85965,3.86919,27810000.0
2007-03-20 17:50:00,3.87046,3.87173,3.85231,3.87008,33060000.0
2007-03-20 17:55:00,3.86667,3.87509,3.85964,3.86831,37990000.0
2007-03-20 18:00:00,3.86984,3.87407,3.8566,3.86709,37270000.0
2007-03-20 18:05:00,3.87211,3.87324,3.8601,3.86874,22200000.0
2007-03-20 18:10:00,3.86751,3.87488,3.86323,3.87126,29330000.0
2007-03-20 18:15:00,3.87056,3.87324,3.86179,3.86835,24430000.0
2007-03-20 18:20:00,3.86653,3.87378,3.86184,3.87094,25560000.0
2007-03-20 18:25:00,3.87251,3.87339,3.85461,3.87096,25210000.0
2007-03-20 18:30:00,3.87061,3.87207,3.86212,3.86673,19530000.0
2007-03-20 18:35:00,3.86718,3.87615,3.85324,3.8737,32340000.0
2007-03-20 18:40:00,3.86315,3.87282,3.85502,3.87282,25970000.0
2007-03-20 18:45:00,3.87293,3.87444,3.86001,3.86662,24070000.0
2007-03-20 18:50:00,3.87306,3.87306,3.85888,3.86998,33470000.0
2007-03-20 18:55:00,3.87251,3.87497,3.85753,3.86785,25580000.0
2007-03-20 19:00:00,3.87202,3.87307,3.85965,3.86831,31950000.0
2007-03-20 19:05:00,3.86782,3.87798,3.86094,3.87021,30450000.0
2007-03-20 19:10:00,3.86947,3.87365,3.85045,3.86884,26320000.0
2007-03-20 19:15:00,3.87421,3.87606,3.86021,3.86545,27430000.0
2007-03-20 19:20:00,3.85619,3.87035,3.85012,3.87035,20280000.0
2007-03-20 19:25:00,3.87012,3.87058,3.86044,3.86878,25150000.0
2007-03-20 19:30:00,3.8697,3.87037,3.85909,3.86409,23680000.0
2007-03-20 19:35:00,3.86583,3.87211,3.85473,3.87013,25200000.0
2007-03-20 19:40:00,3.86593,3.87062,3.85817,3.87062,28560000.0
2007-03-20 19:45:00,3.86891,3.87201,3.85832,3.86882,32310000.0
2007-03-20 19:50:00,3.8693,3.87161,3.85918,3.86916,26670000.0
2007-03-20 19:55:00,3.86517,3.87172,3.86005,3.86497,25560000.0
2007-03-20 20:00:00,3.87059,3.8719,3.85943,3.86602,24450000.0
2007-03-20 20:05:00,3.87075,3.8728,3.86041,3.86674,22190000.0
2007-03-20 20:10:00,3.86732,3.87295,3.8584,3.87137,23330000.0
2007-03-20 20:15:00,3.86579,3.87461,3.85776,3.86851,30470000.0
2007-03-20 20:20:00,3.86729,3.87449,3.861,3.86985,22210000.0
2007-03-20 20:25:00,3.87057,3.87117,3.86238,3.86913,9430000.0
2007-03-20 20:30:00,3.87026,3.8722,3.86091,3.8667,25190000.0
2007-03-20 20:35:00,3.868,3.87321,3.86004,3.86994,33030000.0
2007-03-20 20:40:00,3.87038,3.87151,3.85551,3.86167,15050000.0
2007-03-20 20:45:00,3.86808,3.87176,3.86095,3.86127,22980000.0
2007-03-20 20:50:00,3.86891,3.87163,3.85431,3.86565,35370000.0
2007-03-20 20:55:00,3.86964,3.87126,3.85659,3.86426,25960000.0
2007-03-20 21:00:00,3.86984,3.87131,3.86482,3.86946,20300000.0
2007-03-20 21:05:00,3.87019,3.87246,3.85689,3.86658,25180000.0
2007-03-20 21:10:00,3.87017,3.87419,3.85614,3.85888,27070000.0
2007-03-20 21:15:00,3.8691,3.8705,3.85776,3.86831,19570000.0
2007-03-20 21:20:00,3.86419,3.87262,3.86041,3.86553,23310000.0
2007-03-20 21:25:00,3.86974,3.87285,3.8572,3.86883,22560000.0
2007-03-20 21:30:00,3.85809,3.85952,3.85423,3.85887,4500000.0
2007-03-20 21:35:00,3.86969,3.87242,3.85416,3.86,17280000.0
2007-03-20 21:40:00,3.86954,3.87044,3.85768,3.86214,18050000.0
2007-03-20 21:45:00,3.86974,3.87293,3.8552,3.86052,16940000.0
2007-03-20 21:50:00,3.87007,3.87437,3.85977,3.85977,18040000.0
2007-03-20 21:55:00,3.87149,3.87504,3.85796,3.86535,31610000.0
2007-03-20 22:00:00,3.85236,3.87138,3.85236,3.86516,39090000.0
2007-03-20 22:05:00,3.8616,3.87016,3.85653,3.86513,32700000.0
2007-03-20 22:10:00,3.85818,3.87306,3.85788,3.87028,41020000.0
2007-03-20 22:15:00,3.86932,3.87097,3.8514,3.87014,24080000.0
2007-03-20 22:20:00,3.87012,3.87145,3.86152,3.86564,17690000.0
2007-03-20 22:25:00,3.86591,3.87062,3.86491,3.86996,11260000.0
2007-03-20 22:30:00,3.86899,3.87224,3.8574,3.86962,25900000.0
2007-03-20 22:35:00,3.87039,3.87127,3.85645,3.86144,30410000.0
2007-03-20 22:40:00,3.86994,3.87525,3.8623,3.87082,23280000.0
2007-03-20 22:45:00,3.86586,3.87099,3.85978,3.8698,19510000.0
2007-03-20 22:50:00,3.86471,3.87076,3.85685,3.86945,25170000.0
2007-03-20 22:55:00,3.87222,3.87222,3.8599,3.86659,33790000.0
2007-03-20 23:00:00,3.86068,3.87258,3.8566,3.86988,31920000.0
2007-03-20 23:05:00,3.86464,3.87262,3.85357,3.86704,37200000.0
2007-03-20 23:10:00,3.86842,3.87091,3.86187,3.86553,19150000.0
2007-03-20 23:15:00,3.86947,3.87329,3.85904,3.8685,30120000.0
2007-03-20 23:20:00,3.86371,3.87092,3.85413,3.85829,14680000.0
2007-03-20 23:25:00,3.86642,3.87237,3.85423,3.86996,12050000.0
2007-03-20 23:30:00,3.87201,3.87201,3.85581,3.86864,33080000.0
2007-03-20 23:35:00,3.86557,3.87124,3.85444,3.86834,17000000.0
2007-03-20 23:40:00,3.86859,3.87074,3.84912,3.86971,12070000.0
2007-03-20 23:45:00,3.86459,3.87482,3.8604,3.87046,20260000.0
2007-03-20 23:50:00,3.86902,3.87079,3.85534,3.86576,27840000.0
2007-03-20 23:55:00,3.86698,3.87056,3.86056,3.86092,19920000.0
2007-03-21 00:00:00,3.86846,3.87071,3.8551,3.87031,21460000.0
2007-03-21 00:05:00,3.86939,3.87155,3.85807,3.8644,22930000.0
2007-03-21 00:10:00,3.87073,3.87276,3.85946,3.8691,24830000.0
2007-03-21 00:15:00,3.8701,3.87299,3.85926,3.86485,24030000.0
2007-03-21 00:20:00,3.86935,3.8708,3.85506,3.85952,14290000.0
2007-03-21 00:25:00,3.87018,3.8703,3.85752,3.86629,13510000.0
2007-03-21 00:30:00,3.8698,3.87195,3.86183,3.86795,25190000.0
2007-03-21 00:35:00,3.86904,3.87165,3.86004,3.87084,21770000.0
2007-03-21 00:40:00,3.84922,3.86998,3.84512,3.86919,13520000.0
2007-03-21 00:45:00,3.86996,3.87514,3.85012,3.8703,26670000.0
2007-03-21 00:50:00,3.87051,3.87051,3.85112,3.85522,18010000.0
2007-03-21 00:55:00,3.86685,3.87318,3.85559,3.86528,40180000.0
2007-03-21 01:00:00,3.86896,3.87352,3.8588,3.86636,22520000.0
2007-03-21 01:05:00,3.86973,3.87219,3.86021,3.86559,12420000.0
2007-03-21 01:10:00,3.86488,3.87101,3.84934,3.85614,34960000.0
2007-03-21 01:15:00,3.86535,3.87064,3.86522,3.87057,6000000.0
2007-03-21 01:20:00,3.86606,3.87123,3.85979,3.86517,27820000.0
2007-03-21 01:25:00,3.86944,3.87242,3.85923,3.86531,21790000.0
2007-03-21 01:30:00,3.87094,3.87141,3.85928,3.86612,28950000.0
2007-03-21 01:35:00,3.8661,3.87224,3.85529,3.86294,20660000.0
2007-03-21 01:40:00,3.87102,3.87274,3.85709,3.8686,33430000.0
2007-03-21 01:45:00,3.87053,3.87351,3.85572,3.85572,22160000.0
2007-03-21 01:50:00,3.87081,3.87123,3.85855,3.86099,27430000.0
2007-03-21 01:55:00,3.87041,3.87139,3.86353,3.86938,16140000.0
2007-03-21 02:00:00,3.86999,3.87289,3.86116,3.86912,37600000.0
2007-03-21 02:05:00,3.86123,3.87094,3.85843,3.86209,24460000.0
2007-03-21 02:10:00,3.87068,3.87197,3.8554,3.8554,32730000.0
2007-03-21 02:15:00,3.86525,3.87045,3.8604,3.86126,26350000.0
2007-03-21 02:20:00,3.86541,3.87062,3.84818,3.85209,21470000.0
2007-03-21 02:25:00,3.86569,3.87097,3.85661,3.85661,16930000.0
2007-03-21 02:30:00,3.86294,3.8707,3.85171,3.85171,22170000.0
2007-03-21 02:35:00,3.86976,3.87244,3.85336,3.86477,25560000.0
2007-03-21 02:40:00,3.85979,3.87123,3.85979,3.87035,14690000.0
2007-03-21 02:45:00,3.86251,3.8713,3.85805,3.86152,13940000.0
2007-03-21 02:50:00,3.86557,3.87278,3.86464,3.87015,18870000.0
2007-03-21 02:55:00,3.86112,3.87557,3.86112,3.86581,19620000.0
2007-03-21 03:00:00,3.8698,3.87093,3.86084,3.86875,14310000.0
2007-03-21 03:05:00,3.86911,3.87264,3.8597,3.86613,21060000.0
2007-03-21 03:10:00,3.85952,3.87309,3.85012,3.86541,20300000.0
2007-03-21 03:20:00,3.86535,3.87134,3.86297,3.86313,22520000.0
2007-03-21 03:30:00,3.86428,3.86428,3.858,3.858,760000.0
2007-03-21 03:35:00,3.85309,3.85416,3.84903,3.85416,3020000.0
2007-03-21 03:40:00,3.85718,3.85852,3.84912,3.85775,7510000.0
2007-03-21 03:45:00,3.85544,3.87118,3.85418,3.86505,26320000.0
2007-03-21 03:50:00,3.87018,3.87029,3.85903,3.86564,16980000.0
2007-03-21 03:55:00,3.87047,3.87072,3.86139,3.86139,3390000.0
2007-03-21 04:00:00,3.85444,3.87049,3.85444,3.86998,5270000.0
2007-03-21 04:05:00,3.86365,3.87069,3.85735,3.86854,25570000.0
2007-03-21 04:10:00,3.86696,3.8709,3.84916,3.87079,27400000.0
2007-03-21 04:15:00,3.86606,3.87185,3.84923,3.86992,18760000.0
2007-03-21 04:20:00,3.86402,3.87053,3.8502,3.86637,19180000.0
2007-03-21 04:25:00,3.86639,3.87042,3.85122,3.86513,15020000.0
2007-03-21 04:30:00,3.86846,3.87726,3.85546,3.86337,48430000.0
2007-03-21 04:35:00,3.87116,3.87466,3.85964,3.87042,21420000.0
2007-03-21 04:40:00,3.86592,3.87083,3.85982,3.87067,13530000.0
2007-03-21 04:45:00,3.85383,3.87083,3.85383,3.86889,18030000.0
2007-03-21 04:50:00,3.8691,3.87222,3.86118,3.86621,27390000.0
2007-03-21 04:55:00,3.86702,3.87082,3.86428,3.86592,23290000.0
2007-03-21 05:00:00,3.86753,3.87091,3.85917,3.87011,20640000.0
2007-03-21 05:05:00,3.85152,3.85692,3.84945,3.85406,5250000.0
2007-03-21 05:10:00,3.85122,3.87082,3.85122,3.86109,9420000.0
2007-03-21 05:15:00,3.85537,3.87102,3.85437,3.86941,21030000.0
2007-03-21 05:20:00,3.86521,3.8718,3.85509,3.86477,22890000.0
2007-03-21 05:25:00,3.86011,3.86052,3.85112,3.85112,8280000.0
2007-03-21 05:30:00,3.87075,3.8716,3.85147,3.86585,14300000.0
2007-03-21 05:35:00,3.87156,3.87262,3.8607,3.86919,16140000.0
2007-03-21 05:40:00,3.87046,3.87111,3.8608,3.8608,10890000.0
2007-03-21 05:45:00,3.86674,3.87062,3.85089,3.86956,11260000.0
2007-03-21 05:50:00,3.86481,3.87098,3.85831,3.86998,23680000.0
2007-03-21 05:55:00,3.87024,3.87288,3.85545,3.86582,10210000.0
2007-03-21 06:00:00,3.87026,3.87152,3.86096,3.86406,16550000.0
2007-03-21 06:10:00,3.85388,3.86619,3.85178,3.86619,6750000.0
2007-03-21 06:15:00,3.87044,3.87275,3.85306,3.86919,32310000.0
2007-03-21 06:20:00,3.86674,3.86971,3.85073,3.86152,13140000.0
2007-03-21 06:25:00,3.87003,3.87046,3.85012,3.86503,10150000.0
2007-03-21 06:30:00,3.86405,3.87095,3.85818,3.86675,15040000.0
2007-03-21 06:35:00,3.86897,3.87283,3.86083,3.86083,20710000.0
2007-03-21 06:40:00,3.86922,3.86999,3.86143,3.86143,7130000.0
2007-03-21 06:45:00,3.87055,3.87094,3.85609,3.86728,12800000.0
2007-03-21 06:50:00,3.86966,3.87043,3.85909,3.86645,16540000.0
2007-03-21 06:55:00,3.86504,3.8714,3.85969,3.86849,16540000.0
2007-03-21 07:00:00,3.86647,3.87225,3.86124,3.86719,17650000.0
2007-03-21 07:05:00,3.86959,3.8703,3.85966,3.86634,19930000.0
2007-03-21 07:10:00,3.87033,3.87033,3.84393,3.864,23290000.0
2007-03-21 07:15:00,3.86889,3.86959,3.85378,3.85522,13520000.0
2007-03-21 07:20:00,3.86465,3.87304,3.84922,3.85009,15750000.0
2007-03-21 07:25:00,3.86434,3.87218,3.85469,3.85951,28130000.0
2007-03-21 07:30:00,3.87042,3.87093,3.86141,3.86141,6400000.0
2007-03-21 07:35:00,3.86666,3.86983,3.86492,3.86983,7130000.0
2007-03-21 07:40:00,3.87036,3.87211,3.85122,3.85277,13190000.0
2007-03-21 07:45:00,3.86675,3.87364,3.8622,3.8721,12420000.0
2007-03-21 07:50:00,3.87086,3.87196,3.85886,3.86928,15420000.0
2007-03-21 07:55:00,3.87072,3.87256,3.85923,3.86023,17680000.0
2007-03-21 08:00:00,3.86451,3.87214,3.85355,3.85355,20260000.0
2007-03-21 08:05:00,3.86654,3.87224,3.85212,3.85212,26670000.0
2007-03-21 08:10:00,3.86717,3.87132,3.86062,3.86592,10550000.0
2007-03-21 08:15:00,3.87207,3.87767,3.8546,3.87117,22560000.0
2007-03-21 08:20:00,3.86306,3.87115,3.86028,3.87061,16560000.0
2007-03-21 08:25:00,3.87308,3.87308,3.86102,3.86102,20680000.0
2007-03-21 08:30:00,3.86741,3.87155,3.85352,3.85352,15020000.0
2007-03-21 08:35:00,3.8652,3.87079,3.85642,3.85943,28140000.0
2007-03-21 08:40:00,3.86024,3.87427,3.85846,3.87175,31150000.0
2007-03-21 08:45:00,3.86239,3.87454,3.85789,3.86647,20650000.0
2007-03-21 08:50:00,3.86937,3.8741,3.85941,3.86972,22170000.0
2007-03-21 08:55:00,3.85899,3.87372,3.85815,3.87059,18810000.0
2007-03-21 09:00:00,3.86406,3.87351,3.85431,3.87238,28200000.0
2007-03-21 09:05:00,3.87036,3.87395,3.861,3.87185,28550000.0
2007-03-21 09:10:00,3.87125,3.87585,3.85653,3.87133,33870000.0
2007-03-21 09:15:00,3.86762,3.87435,3.86225,3.87192,23710000.0
2007-03-21 09:20:00,3.86528,3.87343,3.85661,3.86778,31940000.0
2007-03-21 09:25:00,3.86879,3.87467,3.86082,3.86539,24050000.0
2007-03-21 09:30:00,3.86503,3.86974,3.85886,3.86737,19520000.0
2007-03-21 09:35:00,3.86654,3.87152,3.85841,3.86741,26310000.0
2007-03-21 09:40:00,3.8644,3.87083,3.85696,3.8679,31570000.0
2007-03-21 09:45:00,3.86847,3.87049,3.85861,3.86779,24070000.0
2007-03-21 09:50:00,3.85903,3.87157,3.85903,3.86746,25580000.0
2007-03-21 09:55:00,3.87043,3.87043,3.84912,3.87029,16150000.0
2007-03-21 10:00:00,3.87095,3.87139,3.85322,3.86456,34890000.0
2007-03-21 10:05:00,3.87099,3.87137,3.85763,3.86915,33780000.0
2007-03-21 10:10:00,3.85625,3.87213,3.85274,3.86557,36780000.0
2007-03-21 10:15:00,3.86955,3.87032,3.85152,3.86282,24030000.0
2007-03-21 10:20:00,3.86753,3.86901,3.85836,3.86688,33440000.0
2007-03-21 10:25:00,3.8667,3.86903,3.85534,3.86572,34210000.0
2007-03-21 10:30:00,3.8685,3.87036,3.84772,3.86002,30410000.0
2007-03-21 10:35:00,3.85541,3.86881,3.85394,3.86881,27020000.0
2007-03-21 10:40:00,3.86623,3.87156,3.84914,3.86289,22920000.0
2007-03-21 10:45:00,3.86872,3.87075,3.85739,3.86928,23290000.0
2007-03-21 10:50:00,3.86365,3.86906,3.8575,3.86463,21020000.0
2007-03-21 10:55:00,3.86459,3.87065,3.85606,3.86473,20640000.0
2007-03-21 11:00:00,3.8687,3.87138,3.85837,3.86683,31920000.0
2007-03-21 11:05:00,3.86625,3.87269,3.85992,3.8695,26720000.0
2007-03-21 11:10:00,3.8659,3.87329,3.85125,3.87008,37190000.0
2007-03-21 11:15:00,3.86753,3.87167,3.8565,3.86948,13160000.0
2007-03-21 11:20:00,3.86697,3.8734,3.8549,3.8669,30780000.0
2007-03-21 11:25:00,3.86856,3.87494,3.86381,3.8712,16540000.0
2007-03-21 11:30:00,3.86897,3.87502,3.85824,3.86908,18440000.0
2007-03-21 11:35:00,3.87143,3.87409,3.85636,3.86812,28970000.0
2007-03-21 11:40:00,3.869,3.87463,3.85495,3.86324,27800000.0
2007-03-21 11:45:00,3.85083,3.87399,3.85083,3.86696,17290000.0
2007-03-21 11:50:00,3.87225,3.87486,3.85775,3.86801,28180000.0
2007-03-21 11:55:00,3.86839,3.87516,3.86322,3.87268,25540000.0
2007-03-21 12:00:00,3.86825,3.87311,3.84922,3.87044,23690000.0
2007-03-21 12:05:00,3.87223,3.87246,3.85972,3.86731,26320000.0
2007-03-21 12:10:00,3.87176,3.87358,3.85931,3.8706,25570000.0
2007-03-21 12:15:00,3.86257,3.87525,3.85507,3.8661,22950000.0
2007-03-21 12:20:00,3.86775,3.87309,3.85852,3.85852,29320000.0
2007-03-21 12:25:00,3.87227,3.87341,3.85323,3.87243,32330000.0
2007-03-21 12:30:00,3.87252,3.87498,3.86098,3.87233,32360000.0
2007-03-21 12:35:00,3.86855,3.87557,3.86091,3.87209,21390000.0
2007-03-21 12:40:00,3.87291,3.87459,3.85244,3.87346,29300000.0
2007-03-21 12:45:00,3.87246,3.87535,3.86219,3.8656,18430000.0
2007-03-21 12:50:00,3.87365,3.87479,3.85112,3.87479,27040000.0
2007-03-21 12:55:00,3.87225,3.87417,3.86406,3.87216,22930000.0
2007-03-21 13:00:00,3.87258,3.87317,3.85397,3.86744,27780000.0
2007-03-21 13:05:00,3.872,3.872,3.85218,3.85609,17690000.0
2007-03-21 13:10:00,3.87348,3.8754,3.85919,3.85975,19520000.0
2007-03-21 13:15:00,3.86796,3.87449,3.85861,3.87371,16920000.0
2007-03-21 13:20:00,3.87012,3.87414,3.86131,3.87182,28950000.0
2007-03-21 13:25:00,3.87161,3.87398,3.8515,3.87259,19210000.0
2007-03-21 13:30:00,3.87319,3.87319,3.85995,3.86199,9760000.0
2007-03-21 13:35:00,3.86436,3.87512,3.85656,3.86651,16930000.0
2007-03-21 13:40:00,3.87134,3.87351,3.85869,3.86698,28210000.0
2007-03-21 13:45:00,3.86719,3.87515,3.85834,3.87125,34170000.0
2007-03-21 13:50:00,3.87237,3.87614,3.85357,3.87091,25190000.0
2007-03-21 13:55:00,3.87337,3.8764,3.85677,3.86584,23690000.0
2007-03-21 14:00:00,3.86918,3.87368,3.86094,3.86166,25950000.0
2007-03-21 14:05:00,3.86739,3.8764,3.85733,3.86704,24040000.0
2007-03-21 14:10:00,3.86921,3.87631,3.85806,3.86828,14300000.0
2007-03-21 14:15:00,3.87039,3.87431,3.85403,3.85747,25570000.0
2007-03-21 14:20:00,3.87198,3.87286,3.8606,3.8606,21450000.0
2007-03-21 14:25:00,3.87182,3.87471,3.85853,3.86033,32300000.0
2007-03-21 14:30:00,3.86876,3.8754,3.86514,3.87205,17300000.0
2007-03-21 14:35:00,3.87102,3.87371,3.85737,3.86241,20640000.0
2007-03-21 14:40:00,3.86777,3.87462,3.86058,3.8699,10500000.0
2007-03-21 14:45:00,3.87009,3.87182,3.85705,3.85705,18050000.0
2007-03-21 14:50:00,3.87353,3.87416,3.86017,3.86017,20260000.0
2007-03-21 14:55:00,3.87142,3.87292,3.86064,3.8623,31180000.0
2007-03-21 15:00:00,3.87231,3.87469,3.86381,3.86986,23260000.0
2007-03-21 15:05:00,3.86365,3.87555,3.86124,3.86386,22890000.0
2007-03-21 15:10:00,3.8567,3.87152,3.8567,3.86223,18390000.0
2007-03-21 15:15:00,3.85051,3.87259,3.85051,3.87041,25180000.0
2007-03-21 15:20:00,3.86287,3.87068,3.85662,3.86931,16550000.0
2007-03-21 15:25:00,3.86545,3.87439,3.85557,3.85982,31520000.0
2007-03-21 15:30:00,3.85801,3.87186,3.85488,3.86939,32300000.0
2007-03-21 15:35:00,3.86552,3.87464,3.85961,3.86953,19170000.0
2007-03-21 15:40:00,3.85735,3.87181,3.85735,3.86953,26650000.0
2007-03-21 15:45:00,3.85477,3.87316,3.84912,3.86601,20280000.0
2007-03-21 15:50:00,3.86649,3.87244,3.86176,3.86857,24010000.0
2007-03-21 15:55:00,3.85581,3.87236,3.85016,3.87147,34930000.0
2007-03-21 16:00:00,3.87104,3.87296,3.85668,3.87179,20660000.0
2007-03-21 16:05:00,3.8658,3.87312,3.85981,3.86799,24420000.0
2007-03-21 16:10:00,3.87303,3.87468,3.86283,3.87041,22550000.0
2007-03-21 16:15:00,3.85619,3.87229,3.8515,3.87043,16940000.0
2007-03-21 16:20:00,3.86419,3.87268,3.86191,3.86658,23690000.0
2007-03-21 16:25:00,3.87041,3.87341,3.85449,3.87,21050000.0
2007-03-21 16:30:00,3.86633,3.87283,3.85776,3.86717,9390000.0
2007-03-21 16:35:00,3.87137,3.87718,3.86266,3.86266,7140000.0
2007-03-21 16:40:00,3.87153,3.87213,3.85283,3.86987,28190000.0
2007-03-21 16:45:00,3.86825,3.87126,3.84842,3.8674,23690000.0
2007-03-21 16:50:00,3.86991,3.86991,3.85774,3.86097,14670000.0
2007-03-21 16:55:00,3.86835,3.86909,3.85569,3.86772,20290000.0
2007-03-21 17:00:00,3.87015,3.87177,3.85949,3.86429,17670000.0
2007-03-21 17:05:00,3.85402,3.87511,3.84512,3.86245,27430000.0
2007-03-21 17:10:00,3.87004,3.87159,3.85646,3.87043,34200000.0
2007-03-21 17:15:00,3.87181,3.87216,3.85083,3.86014,24460000.0
2007-03-21 17:20:00,3.85409,3.85557,3.84612,3.85177,6390000.0
2007-03-21 17:25:00,3.86307,3.87202,3.8499,3.85962,11700000.0
2007-03-21 17:30:00,3.86841,3.86841,3.85677,3.85988,3790000.0
2007-03-21 17:35:00,3.8523,3.86675,3.8523,3.86084,6020000.0
2007-03-21 17:40:00,3.86499,3.8704,3.84712,3.86512,31240000.0
2007-03-21 17:45:00,3.85452,3.8703,3.84918,3.86784,10500000.0
2007-03-21 17:50:00,3.86273,3.87149,3.85108,3.86908,24810000.0
2007-03-21 17:55:00,3.86763,3.87097,3.84612,3.86886,27090000.0
2007-03-21 18:00:00,3.86928,3.87312,3.85842,3.86742,22940000.0
2007-03-21 18:05:00,3.86704,3.86766,3.84718,3.86766,17270000.0
2007-03-21 18:10:00,3.86083,3.86767,3.85504,3.8619,14280000.0
2007-03-21 18:15:00,3.86443,3.86443,3.85187,3.85316,6000000.0
2007-03-21 18:20:00,3.86264,3.86746,3.84976,3.86728,12420000.0
2007-03-21 18:25:00,3.86745,3.86745,3.851,3.86503,22550000.0
2007-03-21 18:30:00,3.86771,3.86902,3.85566,3.86351,30430000.0
2007-03-21 18:35:00,3.84844,3.85383,3.84844,3.85349,5260000.0
2007-03-21 18:40:00,3.86849,3.87024,3.84778,3.85466,18050000.0
2007-03-21 18:45:00,3.86764,3.86834,3.85733,3.85816,17660000.0
2007-03-21 18:55:00,3.86645,3.86645,3.84678,3.84844,11270000.0
2007-03-21 19:00:00,3.86564,3.86758,3.85562,3.86065,15030000.0
2007-03-21 19:05:00,3.85823,3.86674,3.85566,3.86601,18790000.0
2007-03-21 19:10:00,3.86381,3.86573,3.84722,3.84809,18010000.0
2007-03-21 19:15:00,3.86299,3.86457,3.84772,3.84772,19580000.0
2007-03-21 19:20:00,3.85223,3.86285,3.85171,3.86285,5630000.0
2007-03-21 19:25:00,3.86188,3.86494,3.84193,3.84992,22560000.0
2007-03-21 19:30:00,3.86399,3.86774,3.84612,3.85018,16160000.0
2007-03-21 19:35:00,3.84809,3.85273,3.84293,3.85273,3750000.0
2007-03-21 19:45:00,3.85369,3.85369,3.84993,3.84993,1510000.0
2007-03-21 19:50:00,3.86757,3.87202,3.85505,3.85589,11650000.0
2007-03-21 19:55:00,3.86756,3.87329,3.86085,3.86085,7910000.0
2007-03-21 20:00:00,3.85602,3.85648,3.84742,3.85108,5290000.0
2007-03-21 20:05:00,3.85694,3.86757,3.85135,3.86757,6770000.0
2007-03-21 20:10:00,3.84893,3.85352,3.84878,3.85192,5270000.0
2007-03-21 20:15:00,3.85144,3.87036,3.84712,3.865,16930000.0
2007-03-21 20:20:00,3.86046,3.86785,3.85605,3.86764,21060000.0
2007-03-21 20:25:00,3.86575,3.86974,3.85844,3.86952,8290000.0
2007-03-21 20:30:00,3.86177,3.8683,3.85089,3.86368,23310000.0
2007-03-21 20:35:00,3.85338,3.86678,3.85015,3.85933,25580000.0
2007-03-21 20:40:00,3.86047,3.86803,3.84488,3.86114,17300000.0
2007-03-21 20:45:00,3.84471,3.86288,3.84471,3.8529,26290000.0
2007-03-21 20:50:00,3.8605,3.86331,3.83698,3.85982,29660000.0
2007-03-21 20:55:00,3.8579,3.86119,3.84977,3.85645,20290000.0
2007-03-21 21:00:00,3.85717,3.86253,3.85194,3.8612,22580000.0
2007-03-21 21:05:00,3.84873,3.86053,3.83912,3.85497,14700000.0
2007-03-21 21:10:00,3.84611,3.85627,3.83712,3.84947,10180000.0
2007-03-21 21:15:00,3.8464,3.85944,3.84624,3.85838,13910000.0
2007-03-21 21:20:00,3.85794,3.85951,3.83712,3.85884,13530000.0
2007-03-21 21:25:00,3.84586,3.84586,3.84144,3.84586,2650000.0
2007-03-21 21:30:00,3.84144,3.8592,3.83712,3.85899,11260000.0
2007-03-21 21:40:00,3.83922,3.85977,3.83493,3.85017,15030000.0
2007-03-21 21:45:00,3.84106,3.86008,3.83878,3.85806,12790000.0
2007-03-21 21:50:00,3.85777,3.85988,3.84708,3.85744,13910000.0
2007-03-21 21:55:00,3.83923,3.85815,3.83512,3.85439,17670000.0
2007-03-21 22:00:00,3.85805,3.85985,3.84407,3.85756,10150000.0
2007-03-21 22:05:00,3.84402,3.86252,3.83493,3.85618,19150000.0
2007-03-21 22:10:00,3.84574,3.84798,3.83662,3.84629,15820000.0
2007-03-21 22:15:00,3.84511,3.84552,3.83612,3.83612,7910000.0
2007-03-21 22:25:00,3.8545,3.8545,3.85359,3.85359,1500000.0
2007-03-21 22:30:00,3.85616,3.85789,3.84734,3.85594,22150000.0
2007-03-21 22:35:00,3.84122,3.84657,3.84108,3.84108,11250000.0
2007-03-21 22:40:00,3.85588,3.85588,3.84008,3.84018,5650000.0
2007-03-21 22:45:00,3.84687,3.85765,3.84687,3.85765,6760000.0
2007-03-21 22:50:00,3.85319,3.85597,3.83978,3.84586,8250000.0
2007-03-21 22:55:00,3.85933,3.85933,3.84248,3.85655,30770000.0
2007-03-21 23:00:00,3.84129,3.84283,3.83551,3.83551,5250000.0
2007-03-21 23:05:00,3.85386,3.85832,3.8475,3.85283,37970000.0
2007-03-21 23:10:00,3.85572,3.85995,3.84699,3.85521,22940000.0
2007-03-21 23:15:00,3.85197,3.8581,3.84263,3.85382,16560000.0
2007-03-21 23:20:00,3.85532,3.85724,3.84373,3.85573,16940000.0
2007-03-21 23:25:00,3.85681,3.85853,3.84118,3.85495,22210000.0
2007-03-21 23:30:00,3.85857,3.85857,3.84001,3.85548,25580000.0
2007-03-21 23:35:00,3.84995,3.85761,3.84446,3.85134,21830000.0
2007-03-21 23:40:00,3.85374,3.85601,3.8425,3.85469,20000000.0
2007-03-21 23:45:00,3.85755,3.85933,3.84557,3.84755,20670000.0
2007-03-21 23:50:00,3.85762,3.85945,3.84039,3.85087,20310000.0
2007-03-21 23:55:00,3.85271,3.85745,3.84508,3.84648,20340000.0
2007-03-22 00:00:00,3.85596,3.86024,3.84628,3.84649,28230000.0
2007-03-22 00:05:00,3.85592,3.86087,3.83979,3.84991,24790000.0
2007-03-22 00:10:00,3.85158,3.8574,3.84372,3.85638,28990000.0
2007-03-22 00:15:00,3.85547,3.8574,3.84712,3.85227,15790000.0
2007-03-22 00:20:00,3.85588,3.85708,3.84443,3.85319,21380000.0
2007-03-22 00:25:00,3.85307,3.86061,3.84692,3.85219,24420000.0
2007-03-22 00:30:00,3.85606,3.85689,3.84809,3.85507,22940000.0
2007-03-22 00:35:00,3.85486,3.8567,3.84306,3.85623,27440000.0
2007-03-22 00:40:00,3.85304,3.85846,3.84837,3.85171,17280000.0
2007-03-22 00:45:00,3.85236,3.85633,3.84117,3.85122,13130000.0
2007-03-22 00:50:00,3.85684,3.85757,3.83312,3.83722,22890000.0
2007-03-22 00:55:00,3.84594,3.85652,3.84387,3.8501,37920000.0
2007-03-22 01:00:00,3.85485,3.85666,3.84511,3.8498,27010000.0
2007-03-22 01:05:00,3.8558,3.85782,3.84167,3.85518,27790000.0
2007-03-22 01:10:00,3.8506,3.85899,3.84591,3.85351,38310000.0
2007-03-22 01:15:00,3.85519,3.85701,3.843,3.85471,28520000.0
2007-03-22 01:20:00,3.85056,3.85915,3.84112,3.84948,34910000.0
2007-03-22 01:25:00,3.85338,3.85951,3.85064,3.85388,21390000.0
2007-03-22 01:30:00,3.8579,3.85899,3.8448,3.85033,23280000.0
2007-03-22 01:35:00,3.85296,3.86042,3.84562,3.85017,33040000.0
2007-03-22 01:40:00,3.85737,3.85949,3.83899,3.85675,35660000.0
2007-03-22 01:45:00,3.85748,3.85748,3.84354,3.84562,26680000.0
2007-03-22 01:50:00,3.85738,3.85817,3.85062,3.85784,28190000.0
2007-03-22 01:55:00,3.85704,3.8594,3.85187,3.85619,24790000.0
2007-03-22 02:00:00,3.85328,3.85837,3.84788,3.8482,34210000.0
2007-03-22 02:05:00,3.83814,3.85746,3.83814,3.8572,28200000.0
2007-03-22 02:10:00,3.85372,3.85719,3.84232,3.85143,33100000.0
2007-03-22 02:15:00,3.8391,3.85904,3.8391,3.85563,28230000.0
2007-03-22 02:20:00,3.8439,3.86181,3.84304,3.85587,23690000.0
2007-03-22 02:25:00,3.85277,3.85832,3.84772,3.85527,20330000.0
2007-03-22 02:30:00,3.84663,3.85872,3.84663,3.85283,28230000.0
2007-03-22 02:35:00,3.85606,3.85709,3.84556,3.85386,25580000.0
2007-03-22 02:40:00,3.85665,3.86017,3.84221,3.85819,27100000.0
2007-03-22 02:45:00,3.85049,3.85973,3.84666,3.8557,23700000.0
2007-03-22 02:50:00,3.85596,3.85959,3.84184,3.85686,25570000.0
2007-03-22 02:55:00,3.85689,3.86347,3.84656,3.85423,30870000.0
2007-03-22 03:00:00,3.85779,3.85918,3.84834,3.85678,20330000.0
2007-03-22 03:05:00,3.85765,3.8587,3.84199,3.85715,29680000.0
2007-03-22 03:10:00,3.85734,3.85986,3.84746,3.85344,22990000.0
2007-03-22 03:15:00,3.8556,3.85738,3.84237,3.85158,22950000.0
2007-03-22 03:20:00,3.85282,3.85802,3.84712,3.85791,18430000.0
2007-03-22 03:25:00,3.85482,3.85805,3.84822,3.85777,19970000.0
2007-03-22 03:30:00,3.85638,3.85781,3.84421,3.85261,17670000.0
2007-03-22 03:35:00,3.85616,3.85826,3.84825,3.85714,25210000.0
2007-03-22 03:40:00,3.85578,3.85747,3.83587,3.85243,27430000.0
2007-03-22 03:45:00,3.85346,3.85761,3.84744,3.85239,17320000.0
2007-03-22 03:50:00,3.8571,3.85809,3.8431,3.85386,15040000.0
2007-03-22 03:55:00,3.85779,3.85815,3.84383,3.85684,19190000.0
2007-03-22 04:00:00,3.85781,3.85893,3.84605,3.85833,10890000.0
2007-03-22 04:05:00,3.85303,3.86126,3.84689,3.85219,37570000.0
2007-03-22 04:10:00,3.84779,3.85742,3.83738,3.85369,28570000.0
2007-03-22 04:15:00,3.85753,3.85893,3.83845,3.84801,12390000.0
2007-03-22 04:20:00,3.85647,3.85721,3.83883,3.85368,19160000.0
2007-03-22 04:25:00,3.85426,3.86047,3.84006,3.85873,26660000.0
2007-03-22 04:30:00,3.85678,3.86115,3.84351,3.84938,48070000.0
2007-03-22 04:35:00,3.8568,3.85914,3.849,3.85807,24410000.0
2007-03-22 04:40:00,3.84758,3.84768,3.84078,3.84768,4520000.0
2007-03-22 04:45:00,3.84999,3.86397,3.8472,3.85725,28570000.0
2007-03-22 04:50:00,3.85498,3.8602,3.84502,3.85309,21020000.0
2007-03-22 04:55:00,3.85786,3.85794,3.84114,3.85412,26290000.0
2007-03-22 05:00:00,3.85359,3.8586,3.84723,3.85664,12410000.0
2007-03-22 05:05:00,3.85416,3.85953,3.84178,3.8564,17660000.0
2007-03-22 05:10:00,3.85823,3.8587,3.84316,3.84861,28220000.0
2007-03-22 05:15:00,3.85717,3.85733,3.83312,3.83892,16160000.0
2007-03-22 05:20:00,3.84344,3.85806,3.84344,3.85249,8260000.0
2007-03-22 05:25:00,3.85512,3.85886,3.84664,3.85886,23280000.0
2007-03-22 05:30:00,3.85361,3.85855,3.84062,3.85764,27790000.0
2007-03-22 05:35:00,3.85798,3.85875,3.84743,3.85057,19150000.0
2007-03-22 05:40:00,3.85858,3.8608,3.84782,3.85571,25920000.0
2007-03-22 05:45:00,3.85348,3.85889,3.84817,3.85645,24060000.0
2007-03-22 05:50:00,3.8572,3.8579,3.84651,3.85661,16530000.0
2007-03-22 05:55:00,3.85743,3.85963,3.83712,3.84664,15840000.0
2007-03-22 06:00:00,3.85677,3.85828,3.84554,3.84907,18030000.0
2007-03-22 06:05:00,3.85824,3.85833,3.83681,3.85559,22160000.0
2007-03-22 06:10:00,3.85658,3.85784,3.83812,3.83845,18400000.0
2007-03-22 06:15:00,3.85717,3.85752,3.84213,3.85457,21050000.0
2007-03-22 06:20:00,3.85748,3.85868,3.8374,3.8374,18010000.0
2007-03-22 06:25:00,3.85758,3.86241,3.84798,3.84798,20690000.0
2007-03-22 06:30:00,3.85764,3.85868,3.84562,3.84783,15060000.0
2007-03-22 06:35:00,3.85728,3.8576,3.84596,3.84688,19210000.0
2007-03-22 06:40:00,3.8537,3.85852,3.84481,3.84621,20660000.0
2007-03-22 06:45:00,3.85732,3.85819,3.85104,3.85782,18000000.0
2007-03-22 06:50:00,3.85294,3.86008,3.84571,3.85177,16920000.0
2007-03-22 06:55:00,3.84592,3.85857,3.83812,3.85659,15780000.0
2007-03-22 07:00:00,3.8556,3.85815,3.84674,3.85346,30430000.0
2007-03-22 07:05:00,3.84302,3.85807,3.84302,3.8537,22180000.0
2007-03-22 07:10:00,3.85592,3.85812,3.84046,3.85028,30390000.0
2007-03-22 07:15:00,3.84398,3.86012,3.83512,3.85392,24770000.0
2007-03-22 07:20:00,3.85191,3.85779,3.84804,3.85336,19130000.0
2007-03-22 07:25:00,3.8577,3.85942,3.84423,3.848,32640000.0
2007-03-22 07:30:00,3.85229,3.857,3.84562,3.85365,19500000.0
2007-03-22 07:35:00,3.85126,3.85813,3.84068,3.85248,11300000.0
2007-03-22 07:40:00,3.84983,3.85726,3.8425,3.8539,17350000.0
2007-03-22 07:45:00,3.85319,3.85795,3.84523,3.85795,18080000.0
2007-03-22 07:50:00,3.83778,3.84452,3.83778,3.84077,4140000.0
2007-03-22 07:55:00,3.84555,3.85756,3.83812,3.84653,30790000.0
2007-03-22 08:00:00,3.85152,3.85761,3.84371,3.84768,25210000.0
2007-03-22 08:05:00,3.85023,3.85778,3.84352,3.85392,18070000.0
2007-03-22 08:10:00,3.85202,3.85787,3.841,3.8474,27080000.0
2007-03-22 08:15:00,3.857,3.86192,3.84651,3.8509,27450000.0
2007-03-22 08:20:00,3.85503,3.8625,3.85103,3.86059,26310000.0
2007-03-22 08:25:00,3.86066,3.86207,3.85152,3.86097,27810000.0
2007-03-22 08:30:00,3.85793,3.86155,3.8501,3.85053,24440000.0
2007-03-22 08:35:00,3.85567,3.86304,3.84277,3.85683,24440000.0
2007-03-22 08:40:00,3.84861,3.859,3.84146,3.85879,31960000.0
2007-03-22 08:45:00,3.85675,3.85914,3.84887,3.85318,33450000.0
2007-03-22 08:50:00,3.85566,3.86391,3.84626,3.84928,28960000.0
2007-03-22 08:55:00,3.85322,3.86147,3.84794,3.85337,28950000.0
2007-03-22 09:00:00,3.85639,3.86388,3.84177,3.85589,31960000.0
2007-03-22 09:05:00,3.85395,3.8641,3.84749,3.86039,29690000.0
2007-03-22 09:10:00,3.86018,3.86205,3.84575,3.85985,38330000.0
2007-03-22 09:15:00,3.85507,3.8612,3.84917,3.85831,24040000.0
2007-03-22 09:20:00,3.85362,3.86243,3.85099,3.85655,27090000.0
2007-03-22 09:25:00,3.85806,3.8643,3.85159,3.86036,27820000.0
2007-03-22 09:30:00,3.85874,3.86579,3.84842,3.86143,25950000.0
2007-03-22 09:35:00,3.86102,3.86415,3.85212,3.86396,28170000.0
2007-03-22 09:40:00,3.86355,3.86472,3.85339,3.86454,30460000.0
2007-03-22 09:45:00,3.8655,3.86742,3.84986,3.86391,21050000.0
2007-03-22 09:50:00,3.85674,3.87085,3.85422,3.86807,30790000.0
2007-03-22 09:55:00,3.86846,3.86982,3.85513,3.86626,27430000.0
2007-03-22 10:00:00,3.86693,3.86746,3.85045,3.86194,31940000.0
2007-03-22 10:05:00,3.86549,3.86752,3.85618,3.86752,32670000.0
2007-03-22 10:10:00,3.85612,3.86972,3.84775,3.86283,41690000.0
2007-03-22 10:15:00,3.86701,3.87015,3.85701,3.86984,25570000.0
2007-03-22 10:20:00,3.86895,3.8705,3.84964,3.86893,32680000.0
2007-03-22 10:25:00,3.85966,3.87029,3.85903,3.86791,40930000.0
2007-03-22 10:30:00,3.86961,3.87234,3.8525,3.8681,29650000.0
2007-03-22 10:35:00,3.86423,3.87296,3.85221,3.87139,33020000.0
2007-03-22 10:40:00,3.86532,3.87203,3.84772,3.86623,18410000.0
2007-03-22 10:45:00,3.86911,3.87013,3.85653,3.86816,30420000.0
2007-03-22 10:50:00,3.86448,3.87411,3.8575,3.86455,33040000.0
2007-03-22 10:55:00,3.86437,3.87008,3.85793,3.86782,27810000.0
2007-03-22 11:00:00,3.86783,3.87076,3.85154,3.86472,29690000.0
2007-03-22 11:05:00,3.86276,3.86985,3.85047,3.86717,25530000.0
2007-03-22 11:10:00,3.86504,3.87073,3.8588,3.86959,36830000.0
2007-03-22 11:15:00,3.86387,3.87066,3.85016,3.87026,22190000.0
2007-03-22 11:20:00,3.86473,3.8712,3.8578,3.86489,23670000.0
2007-03-22 11:25:00,3.86292,3.86926,3.85717,3.86708,29680000.0
2007-03-22 11:30:00,3.86746,3.8682,3.85331,3.86382,25920000.0
2007-03-22 11:35:00,3.86613,3.86965,3.85417,3.86539,31170000.0
2007-03-22 11:40:00,3.86373,3.87043,3.85143,3.86068,27430000.0
2007-03-22 11:45:00,3.86272,3.87019,3.8526,3.85975,30800000.0
2007-03-22 11:50:00,3.86624,3.86752,3.85355,3.86063,27440000.0
2007-03-22 11:55:00,3.86072,3.8678,3.85476,3.86737,30430000.0
2007-03-22 12:00:00,3.86296,3.86802,3.8518,3.86439,28580000.0
2007-03-22 12:05:00,3.86703,3.86718,3.85395,3.86048,28540000.0
2007-03-22 12:10:00,3.86651,3.8682,3.85139,3.86293,25930000.0
2007-03-22 12:15:00,3.85554,3.86877,3.85507,3.86116,22190000.0
2007-03-22 12:20:00,3.86723,3.86957,3.84432,3.84432,26700000.0
2007-03-22 12:25:00,3.86778,3.86924,3.85675,3.86443,33070000.0
2007-03-22 12:30:00,3.86426,3.8673,3.85304,3.86546,38340000.0
2007-03-22 12:35:00,3.86153,3.8701,3.85047,3.86263,22930000.0
2007-03-22 12:40:00,3.86564,3.86969,3.85554,3.86685,28930000.0
2007-03-22 12:45:00,3.86513,3.86746,3.84628,3.84628,22950000.0
2007-03-22 12:50:00,3.86714,3.86761,3.85524,3.86605,24080000.0
2007-03-22 12:55:00,3.86412,3.86757,3.85397,3.86598,34220000.0
2007-03-22 13:00:00,3.85268,3.86834,3.84994,3.86216,34190000.0
2007-03-22 13:05:00,3.86321,3.86792,3.8521,3.85962,33060000.0
2007-03-22 13:10:00,3.85723,3.86851,3.852,3.86429,31930000.0
2007-03-22 13:15:00,3.86084,3.86775,3.85614,3.86562,27060000.0
2007-03-22 13:20:00,3.85906,3.86691,3.84856,3.86501,28580000.0
2007-03-22 13:25:00,3.86317,3.86705,3.85011,3.86686,26700000.0
2007-03-22 13:30:00,3.85929,3.86665,3.85137,3.86559,28180000.0
2007-03-22 13:35:00,3.85516,3.86694,3.8549,3.85849,25570000.0
2007-03-22 13:40:00,3.86033,3.86896,3.84975,3.86217,32300000.0
2007-03-22 13:45:00,3.85793,3.86823,3.85102,3.86376,34910000.0
2007-03-22 13:50:00,3.86469,3.87008,3.84772,3.866,32690000.0
2007-03-22 13:55:00,3.86399,3.86837,3.8468,3.86446,29310000.0
2007-03-22 14:00:00,3.8641,3.86824,3.85195,3.85887,31570000.0
2007-03-22 14:05:00,3.86182,3.87235,3.85498,3.8627,35290000.0
2007-03-22 14:10:00,3.8629,3.86971,3.85789,3.86585,21400000.0
2007-03-22 14:15:00,3.86617,3.86818,3.84681,3.86445,34910000.0
2007-03-22 14:20:00,3.86574,3.86777,3.85166,3.8648,31960000.0
2007-03-22 14:25:00,3.86247,3.86723,3.84652,3.86358,30080000.0
2007-03-22 14:30:00,3.86451,3.86567,3.84885,3.86307,30080000.0
2007-03-22 14:35:00,3.85956,3.86468,3.84944,3.85732,25540000.0
2007-03-22 14:40:00,3.86051,3.8665,3.84654,3.86347,27860000.0
2007-03-22 14:45:00,3.86277,3.86608,3.84902,3.86371,33800000.0
2007-03-22 14:50:00,3.86015,3.86627,3.85395,3.86478,32690000.0
2007-03-22 14:55:00,3.86441,3.86502,3.84868,3.85277,33850000.0
2007-03-22 15:00:00,3.86587,3.86593,3.85391,3.86466,28190000.0
2007-03-22 15:05:00,3.85679,3.86805,3.85226,3.85677,25570000.0
2007-03-22 15:10:00,3.86479,3.86798,3.84626,3.85555,37560000.0
2007-03-22 15:15:00,3.85812,3.86851,3.85237,3.86472,26660000.0
2007-03-22 15:20:00,3.86056,3.86858,3.85578,3.86428,32300000.0
2007-03-22 15:25:00,3.86137,3.86819,3.85306,3.85683,36820000.0
2007-03-22 15:30:00,3.86741,3.86741,3.85131,3.86211,31560000.0
2007-03-22 15:35:00,3.86286,3.86957,3.85392,3.86653,30430000.0
2007-03-22 15:40:00,3.86659,3.86941,3.85392,3.86615,30830000.0
2007-03-22 15:45:00,3.86256,3.86702,3.85325,3.86197,27790000.0
2007-03-22 15:50:00,3.86736,3.86889,3.85877,3.86248,33060000.0
2007-03-22 15:55:00,3.8661,3.86724,3.85205,3.86545,33820000.0
2007-03-22 16:00:00,3.86631,3.86665,3.85677,3.86598,27430000.0
2007-03-22 16:05:00,3.86074,3.86774,3.8567,3.8622,30050000.0
2007-03-22 16:10:00,3.8666,3.86779,3.85315,3.8651,37560000.0
2007-03-22 16:15:00,3.86374,3.86662,3.85583,3.86553,27070000.0
2007-03-22 16:20:00,3.85811,3.86706,3.84412,3.86015,28960000.0
2007-03-22 16:25:00,3.86498,3.86704,3.85338,3.86588,36420000.0
2007-03-22 16:30:00,3.86592,3.86857,3.84811,3.86249,29340000.0
2007-03-22 16:35:00,3.86456,3.86672,3.85149,3.85471,40960000.0
2007-03-22 16:40:00,3.86582,3.86819,3.84957,3.86587,29300000.0
2007-03-22 16:45:00,3.86384,3.86847,3.84483,3.86428,24080000.0
2007-03-22 16:50:00,3.86665,3.87109,3.85406,3.859,25590000.0
2007-03-22 16:55:00,3.86551,3.86756,3.85536,3.86613,31930000.0
2007-03-22 17:00:00,3.86731,3.87113,3.85651,3.86851,29310000.0
2007-03-22 17:05:00,3.86095,3.8684,3.85352,3.85791,31950000.0
2007-03-22 17:10:00,3.86708,3.86849,3.85477,3.8669,33830000.0
2007-03-22 17:15:00,3.8685,3.86956,3.84687,3.8655,31200000.0
2007-03-22 17:20:00,3.86627,3.86891,3.85302,3.8667,26720000.0
2007-03-22 17:25:00,3.86205,3.8712,3.85192,3.85669,28600000.0
2007-03-22 17:30:00,3.86849,3.87197,3.84771,3.86281,32380000.0
2007-03-22 17:35:00,3.86488,3.86932,3.85059,3.86705,38730000.0
2007-03-22 17:40:00,3.86557,3.8712,3.84881,3.8615,46220000.0
2007-03-22 17:45:00,3.86068,3.86775,3.84618,3.86538,28180000.0
2007-03-22 17:50:00,3.86274,3.86964,3.85337,3.86468,26340000.0
2007-03-22 17:55:00,3.86218,3.8672,3.84851,3.8618,37570000.0
2007-03-22 18:00:00,3.86484,3.86571,3.84928,3.85744,39120000.0
2007-03-22 18:05:00,3.86216,3.86521,3.85392,3.86521,24420000.0
2007-03-22 18:10:00,3.85875,3.86645,3.8523,3.86449,28960000.0
2007-03-22 18:15:00,3.86402,3.87059,3.8524,3.85979,28180000.0
2007-03-22 18:20:00,3.86084,3.86748,3.84495,3.86483,18070000.0
2007-03-22 18:25:00,3.86694,3.86948,3.85061,3.86289,26320000.0
2007-03-22 18:30:00,3.86665,3.86738,3.85387,3.86054,30060000.0
2007-03-22 18:35:00,3.86503,3.86633,3.85529,3.86541,31220000.0
2007-03-22 18:40:00,3.85799,3.87225,3.85228,3.86551,27450000.0
2007-03-22 18:45:00,3.86698,3.86836,3.84819,3.85607,27470000.0
2007-03-22 18:50:00,3.86729,3.86867,3.85451,3.86475,34950000.0
2007-03-22 18:55:00,3.86849,3.87083,3.85362,3.86041,26320000.0
2007-03-22 19:00:00,3.86651,3.86675,3.85612,3.85619,23340000.0
2007-03-22 19:05:00,3.86152,3.86786,3.85818,3.86477,31930000.0
2007-03-22 19:10:00,3.86662,3.86662,3.85557,3.85951,30040000.0
2007-03-22 19:15:00,3.85515,3.86655,3.85261,3.85678,25940000.0
2007-03-22 19:20:00,3.86199,3.86542,3.8514,3.86234,32300000.0
2007-03-22 19:25:00,3.86222,3.86311,3.85221,3.86016,22190000.0
2007-03-22 19:30:00,3.86139,3.86238,3.85152,3.85613,25170000.0
2007-03-22 19:35:00,3.85728,3.86297,3.85257,3.86297,24030000.0
2007-03-22 19:40:00,3.86115,3.86271,3.85034,3.86142,27820000.0
2007-03-22 19:45:00,3.86076,3.86215,3.84765,3.85717,30430000.0
2007-03-22 19:50:00,3.85858,3.86353,3.85114,3.86057,32700000.0
2007-03-22 19:55:00,3.85583,3.86245,3.85219,3.85665,18800000.0
2007-03-22 20:00:00,3.86075,3.86371,3.84425,3.85657,23710000.0
2007-03-22 20:05:00,3.86185,3.86507,3.84709,3.85708,24480000.0
2007-03-22 20:10:00,3.8556,3.86285,3.84898,3.86157,22940000.0
2007-03-22 20:15:00,3.8561,3.86566,3.84894,3.8592,30840000.0
2007-03-22 20:20:00,3.85784,3.86374,3.85421,3.86123,25960000.0
2007-03-22 20:25:00,3.86041,3.86296,3.85257,3.86061,19570000.0
2007-03-22 20:30:00,3.85737,3.86407,3.85062,3.85809,28230000.0
2007-03-22 20:35:00,3.86108,3.86966,3.85156,3.86239,21450000.0
2007-03-22 20:40:00,3.85847,3.86613,3.85033,3.85235,23300000.0
2007-03-22 20:45:00,3.8603,3.86262,3.85063,3.85218,30400000.0
2007-03-22 20:50:00,3.86199,3.86429,3.84022,3.85943,36080000.0
2007-03-22 20:55:00,3.86248,3.86584,3.85348,3.86003,19550000.0
2007-03-22 21:00:00,3.86343,3.86448,3.85225,3.86148,24090000.0
2007-03-22 21:05:00,3.86305,3.86331,3.85381,3.86295,16170000.0
2007-03-22 21:10:00,3.86133,3.86813,3.85327,3.85769,16970000.0
2007-03-22 21:15:00,3.86182,3.86182,3.8507,3.85598,5300000.0
2007-03-22 21:20:00,3.86378,3.86488,3.84628,3.85809,24410000.0
2007-03-22 21:25:00,3.86482,3.86482,3.85375,3.86104,23310000.0
2007-03-22 21:30:00,3.85914,3.86563,3.8531,3.86307,29680000.0
2007-03-22 21:35:00,3.85268,3.8651,3.85062,3.862,25180000.0
2007-03-22 21:40:00,3.86279,3.86392,3.85174,3.8633,18080000.0
2007-03-22 21:45:00,3.86029,3.86308,3.85083,3.85347,25960000.0
2007-03-22 21:50:00,3.8634,3.86572,3.85379,3.86011,13910000.0
2007-03-22 21:55:00,3.86112,3.86445,3.84212,3.8597,27800000.0
2007-03-22 22:00:00,3.84822,3.85352,3.84808,3.85287,8250000.0
2007-03-22 22:05:00,3.84847,3.86348,3.84312,3.8579,10900000.0
2007-03-22 22:10:00,3.84452,3.86391,3.84452,3.86377,12800000.0
2007-03-22 22:15:00,3.86317,3.86645,3.84616,3.86456,17710000.0
2007-03-22 22:20:00,3.85494,3.86673,3.85483,3.85937,22520000.0
2007-03-22 22:25:00,3.86462,3.86504,3.84625,3.8646,24020000.0
2007-03-22 22:30:00,3.86356,3.86512,3.85241,3.86512,27410000.0
2007-03-22 22:35:00,3.86508,3.86739,3.85154,3.85758,18020000.0
2007-03-22 22:40:00,3.86399,3.8651,3.84808,3.8651,31540000.0
2007-03-22 22:45:00,3.8638,3.86494,3.84612,3.86353,21410000.0
2007-03-22 22:50:00,3.85991,3.86524,3.84778,3.86429,14640000.0
2007-03-22 22:55:00,3.86753,3.86753,3.8495,3.86302,15770000.0
2007-03-22 23:00:00,3.85918,3.86775,3.85287,3.86212,30070000.0
2007-03-22 23:05:00,3.86053,3.8659,3.85428,3.85989,39450000.0
2007-03-22 23:10:00,3.85376,3.86506,3.84764,3.86372,13150000.0
2007-03-22 23:15:00,3.86265,3.8639,3.84923,3.86076,29310000.0
2007-03-22 23:20:00,3.85853,3.86454,3.8581,3.85931,7560000.0
2007-03-22 23:25:00,3.86254,3.86386,3.85071,3.86284,28160000.0
2007-03-22 23:30:00,3.86432,3.86561,3.85299,3.86336,24470000.0
2007-03-22 23:35:00,3.85748,3.86388,3.84422,3.84944,22560000.0
2007-03-22 23:40:00,3.85869,3.86373,3.85222,3.86035,5670000.0
2007-03-22 23:45:00,3.85822,3.86361,3.854,3.86361,11280000.0
2007-03-22 23:50:00,3.86432,3.86617,3.84607,3.86074,16130000.0
2007-03-22 23:55:00,3.8597,3.86441,3.85131,3.85265,17690000.0
2007-03-23 00:00:00,3.8645,3.8665,3.85383,3.85476,18050000.0
2007-03-23 00:05:00,3.86236,3.86247,3.84802,3.85687,10520000.0
2007-03-23 00:10:00,3.86269,3.86395,3.84453,3.86258,11690000.0
2007-03-23 00:15:00,3.86387,3.8664,3.84939,3.85689,16180000.0
2007-03-23 00:20:00,3.85461,3.86492,3.85366,3.86374,17650000.0
2007-03-23 00:25:00,3.85997,3.86588,3.85349,3.85995,27080000.0
2007-03-23 00:30:00,3.86287,3.86408,3.84793,3.85074,15030000.0
2007-03-23 00:35:00,3.86214,3.86646,3.84722,3.85252,17640000.0
2007-03-23 00:40:00,3.86098,3.86194,3.85206,3.86194,7140000.0
2007-03-23 00:45:00,3.86315,3.86371,3.85138,3.85951,23650000.0
2007-03-23 00:50:00,3.86412,3.86412,3.84822,3.84822,18770000.0
2007-03-23 00:55:00,3.85999,3.8662,3.84778,3.84778,45070000.0
2007-03-23 01:00:00,3.86325,3.86336,3.84212,3.84709,19530000.0
2007-03-23 01:05:00,3.86241,3.86722,3.84903,3.86036,27790000.0
2007-03-23 01:10:00,3.85833,3.86495,3.85234,3.85423,38670000.0
2007-03-23 01:15:00,3.86154,3.86503,3.8527,3.85487,28930000.0
2007-03-23 01:20:00,3.85904,3.86379,3.85422,3.8583,25950000.0
2007-03-23 01:25:00,3.84718,3.84718,3.84713,3.84713,1130000.0
2007-03-23 01:30:00,3.85015,3.86457,3.85015,3.85924,19150000.0
2007-03-23 01:35:00,3.84864,3.86405,3.84864,3.85835,26650000.0
2007-03-23 01:40:00,3.85649,3.86669,3.85159,3.86323,32690000.0
2007-03-23 01:45:00,3.86106,3.86401,3.85307,3.85307,21050000.0
2007-03-23 01:50:00,3.86127,3.86433,3.85598,3.86401,26690000.0
2007-03-23 01:55:00,3.86144,3.86259,3.85088,3.86185,16530000.0
2007-03-23 02:00:00,3.86327,3.8644,3.85344,3.8543,24820000.0
2007-03-23 02:05:00,3.84263,3.86386,3.84213,3.85639,17670000.0
2007-03-23 02:10:00,3.86267,3.86526,3.85131,3.85828,21830000.0
2007-03-23 02:15:00,3.85744,3.86435,3.85069,3.85728,22530000.0
2007-03-23 02:20:00,3.85809,3.86589,3.85024,3.86332,24430000.0
2007-03-23 02:25:00,3.85735,3.86512,3.84654,3.86107,20330000.0
2007-03-23 02:30:00,3.85349,3.86593,3.85349,3.86322,25170000.0
2007-03-23 02:35:00,3.86317,3.86422,3.84769,3.84769,12040000.0
2007-03-23 02:40:00,3.8554,3.86558,3.8554,3.86244,14320000.0
2007-03-23 02:45:00,3.85538,3.86496,3.85019,3.86306,25960000.0
2007-03-23 02:50:00,3.86265,3.86695,3.85383,3.86397,23720000.0
2007-03-23 02:55:00,3.86435,3.86684,3.85329,3.85936,31590000.0
2007-03-23 03:00:00,3.86314,3.86581,3.84644,3.86333,23320000.0
2007-03-23 03:05:00,3.86396,3.8655,3.84989,3.8635,25980000.0
2007-03-23 03:10:00,3.86526,3.8669,3.85035,3.85847,24820000.0
2007-03-23 03:15:00,3.86185,3.86389,3.84824,3.85831,20320000.0
2007-03-23 03:20:00,3.8597,3.86581,3.84513,3.86419,18060000.0
2007-03-23 03:25:00,3.86349,3.86425,3.84791,3.86413,16940000.0
2007-03-23 03:30:00,3.86265,3.86395,3.84793,3.85592,12040000.0
2007-03-23 03:35:00,3.86275,3.86792,3.84422,3.86477,23360000.0
2007-03-23 03:40:00,3.85986,3.8638,3.85618,3.86256,9760000.0
2007-03-23 03:45:00,3.85908,3.8647,3.851,3.86338,19170000.0
2007-03-23 03:50:00,3.86171,3.86451,3.84885,3.8567,12830000.0
2007-03-23 03:55:00,3.84709,3.86599,3.84709,3.85937,16930000.0
2007-03-23 04:00:00,3.86401,3.86401,3.85214,3.86328,17300000.0
2007-03-23 04:05:00,3.85974,3.86438,3.84444,3.84952,20300000.0
2007-03-23 04:10:00,3.85854,3.86651,3.84364,3.86008,25160000.0
2007-03-23 04:15:00,3.86349,3.8651,3.84888,3.86023,27800000.0
2007-03-23 04:20:00,3.86299,3.86455,3.84328,3.85976,32670000.0
2007-03-23 04:25:00,3.85958,3.86406,3.85172,3.85863,19180000.0
2007-03-23 04:30:00,3.86375,3.87008,3.84959,3.85627,40200000.0
2007-03-23 04:35:00,3.85427,3.86299,3.85427,3.86299,5270000.0
2007-03-23 04:40:00,3.85877,3.86571,3.83978,3.85995,19170000.0
2007-03-23 04:45:00,3.85241,3.86296,3.84502,3.86219,18770000.0
2007-03-23 04:50:00,3.86352,3.86562,3.85837,3.85992,17640000.0
2007-03-23 04:55:00,3.858,3.8643,3.84422,3.86297,23270000.0
2007-03-23 05:00:00,3.85991,3.86516,3.84798,3.86369,16150000.0
2007-03-23 05:05:00,3.85841,3.86602,3.84866,3.86333,22890000.0
2007-03-23 05:10:00,3.86423,3.86455,3.85372,3.85442,16890000.0
2007-03-23 05:15:00,3.85818,3.86541,3.84919,3.8588,27780000.0
2007-03-23 05:20:00,3.86227,3.86257,3.84929,3.85742,15400000.0
2007-03-23 05:25:00,3.85888,3.86508,3.85252,3.86413,33050000.0
2007-03-23 05:30:00,3.85884,3.86341,3.84946,3.85304,10900000.0
2007-03-23 05:35:00,3.85789,3.86395,3.85205,3.85701,15020000.0
2007-03-23 05:40:00,3.86339,3.86408,3.85433,3.86202,27020000.0
2007-03-23 05:45:00,3.85635,3.8643,3.84818,3.86251,28540000.0
2007-03-23 05:50:00,3.85858,3.86318,3.85179,3.85204,11630000.0
2007-03-23 05:55:00,3.86314,3.86634,3.84212,3.86503,20340000.0
2007-03-23 06:00:00,3.86418,3.86462,3.84578,3.84578,15830000.0
2007-03-23 06:05:00,3.86044,3.86656,3.85506,3.86195,33440000.0
2007-03-23 06:10:00,3.86211,3.86416,3.84294,3.85187,21420000.0
2007-03-23 06:15:00,3.86229,3.86402,3.851,3.85773,37920000.0
2007-03-23 06:20:00,3.86379,3.86779,3.85304,3.85431,18410000.0
2007-03-23 06:25:00,3.86342,3.86421,3.85229,3.86086,23300000.0
2007-03-23 06:30:00,3.86388,3.86407,3.85443,3.85863,10910000.0
2007-03-23 06:35:00,3.8647,3.86798,3.84978,3.86155,23700000.0
2007-03-23 06:40:00,3.85945,3.86535,3.85472,3.86417,27820000.0
2007-03-23 06:45:00,3.8629,3.86506,3.84825,3.85851,27050000.0
2007-03-23 06:50:00,3.85994,3.8656,3.84945,3.8621,28570000.0
2007-03-23 06:55:00,3.86198,3.86383,3.84772,3.86092,25190000.0
2007-03-23 07:00:00,3.8623,3.86634,3.84012,3.84577,36050000.0
2007-03-23 07:05:00,3.85909,3.86388,3.85193,3.85957,27410000.0
2007-03-23 07:10:00,3.86427,3.86603,3.85413,3.85899,25140000.0
2007-03-23 07:15:00,3.8623,3.86463,3.85206,3.86001,25890000.0
2007-03-23 07:20:00,3.86353,3.86353,3.84939,3.86302,27380000.0
2007-03-23 07:25:00,3.86363,3.86556,3.85185,3.86022,22130000.0
2007-03-23 07:30:00,3.8594,3.86494,3.85449,3.85449,11290000.0
2007-03-23 07:35:00,3.85762,3.86365,3.84836,3.86278,22190000.0
2007-03-23 07:40:00,3.85772,3.86504,3.84396,3.85931,20310000.0
2007-03-23 07:45:00,3.8579,3.86222,3.8436,3.8436,9430000.0
2007-03-23 07:50:00,3.86176,3.86394,3.85386,3.86394,15420000.0
2007-03-23 07:55:00,3.86148,3.86457,3.84609,3.85123,25550000.0
2007-03-23 08:00:00,3.85657,3.86485,3.85297,3.85313,24040000.0
2007-03-23 08:05:00,3.85881,3.86553,3.84478,3.85351,21410000.0
2007-03-23 08:10:00,3.85869,3.86507,3.84282,3.85475,31550000.0
2007-03-23 08:15:00,3.86325,3.86378,3.85032,3.86197,28180000.0
2007-03-23 08:20:00,3.85691,3.86399,3.84794,3.86251,17670000.0
2007-03-23 08:25:00,3.85609,3.86546,3.84682,3.85378,25910000.0
2007-03-23 08:30:00,3.85327,3.86323,3.84919,3.85332,19550000.0
2007-03-23 08:35:00,3.85715,3.86488,3.85021,3.8604,25930000.0
2007-03-23 08:40:00,3.85348,3.86482,3.84971,3.86381,27040000.0
2007-03-23 08:45:00,3.86154,3.86516,3.84481,3.85852,33820000.0
2007-03-23 08:50:00,3.8611,3.86399,3.8513,3.85198,31920000.0
2007-03-23 08:55:00,3.85832,3.86424,3.84683,3.85846,16200000.0
2007-03-23 09:00:00,3.85901,3.86531,3.85058,3.8576,32750000.0
2007-03-23 09:05:00,3.86283,3.86479,3.85055,3.85756,21840000.0
2007-03-23 09:10:00,3.86393,3.86502,3.84748,3.86045,19950000.0
2007-03-23 09:15:00,3.85801,3.86512,3.85309,3.86136,25170000.0
2007-03-23 09:20:00,3.86051,3.86523,3.84706,3.85833,28160000.0
2007-03-23 09:25:00,3.85887,3.86549,3.84952,3.86044,30790000.0
2007-03-23 09:30:00,3.85805,3.86777,3.85011,3.86573,24030000.0
2007-03-23 09:35:00,3.86557,3.86736,3.85719,3.86609,27050000.0
2007-03-23 09:40:00,3.86622,3.87149,3.85657,3.86694,34550000.0
2007-03-23 09:45:00,3.86713,3.86853,3.85709,3.86587,25550000.0
2007-03-23 09:50:00,3.85665,3.86934,3.85381,3.86737,32310000.0
2007-03-23 09:55:00,3.86566,3.86746,3.85311,3.86656,26280000.0
2007-03-23 10:00:00,3.8658,3.87165,3.85224,3.86289,32300000.0
2007-03-23 10:05:00,3.86834,3.8726,3.85625,3.8726,33040000.0
2007-03-23 10:10:00,3.86398,3.87809,3.85805,3.86807,39100000.0
2007-03-23 10:15:00,3.87301,3.87301,3.86191,3.86586,23290000.0
2007-03-23 10:20:00,3.87014,3.87423,3.84555,3.87245,32690000.0
2007-03-23 10:25:00,3.86226,3.87314,3.86127,3.87043,37960000.0
2007-03-23 10:30:00,3.8714,3.87466,3.85658,3.86496,34560000.0
2007-03-23 10:35:00,3.86975,3.87552,3.86037,3.87382,29690000.0
2007-03-23 10:40:00,3.87175,3.87577,3.8543,3.87089,28560000.0
2007-03-23 10:45:00,3.87162,3.87294,3.85424,3.87141,28940000.0
2007-03-23 10:50:00,3.86583,3.8749,3.85231,3.86888,27810000.0
2007-03-23 10:55:00,3.86737,3.87736,3.86157,3.87237,30810000.0
2007-03-23 11:00:00,3.87227,3.87552,3.86014,3.86706,30800000.0
2007-03-23 11:05:00,3.86666,3.87161,3.85961,3.87104,30790000.0
2007-03-23 11:10:00,3.86679,3.87211,3.84865,3.86775,37190000.0
2007-03-23 11:15:00,3.86627,3.87534,3.86274,3.8721,23300000.0
2007-03-23 11:20:00,3.86621,3.8719,3.85505,3.86298,28930000.0
2007-03-23 11:25:00,3.86677,3.87466,3.86258,3.87209,31530000.0
2007-03-23 11:30:00,3.87215,3.87395,3.85753,3.86798,25920000.0
2007-03-23 11:35:00,3.87138,3.87495,3.85486,3.85787,30810000.0
2007-03-23 11:40:00,3.86771,3.87469,3.86351,3.86455,20300000.0
2007-03-23 11:45:00,3.86852,3.87597,3.85756,3.86688,30420000.0
2007-03-23 11:50:00,3.87435,3.87435,3.8565,3.8565,25590000.0
2007-03-23 11:55:00,3.86781,3.8746,3.86147,3.87299,31900000.0
2007-03-23 12:00:00,3.86893,3.87348,3.8624,3.87221,29320000.0
2007-03-23 12:05:00,3.87285,3.87552,3.86275,3.86793,30020000.0
2007-03-23 12:10:00,3.86914,3.87332,3.85886,3.86995,25930000.0
2007-03-23 12:15:00,3.86166,3.87387,3.85981,3.86708,22930000.0
2007-03-23 12:20:00,3.86761,3.87306,3.86241,3.86247,29320000.0
2007-03-23 12:25:00,3.87315,3.87409,3.86086,3.87064,31590000.0
2007-03-23 12:30:00,3.87098,3.87504,3.85987,3.87,39830000.0
2007-03-23 12:35:00,3.85455,3.87062,3.85455,3.86912,24050000.0
2007-03-23 12:40:00,3.86972,3.87031,3.85764,3.87021,25970000.0
2007-03-23 12:45:00,3.86479,3.87143,3.85193,3.86295,19540000.0
2007-03-23 12:50:00,3.86989,3.87208,3.85442,3.86924,27050000.0
2007-03-23 12:55:00,3.86774,3.87228,3.85177,3.87028,37190000.0
2007-03-23 13:00:00,3.87005,3.87271,3.85934,3.86714,33820000.0
2007-03-23 13:05:00,3.87036,3.87087,3.85425,3.86408,30840000.0
2007-03-23 13:10:00,3.86512,3.87114,3.85831,3.86823,32670000.0
2007-03-23 13:15:00,3.86473,3.86898,3.8572,3.86871,26320000.0
2007-03-23 13:20:00,3.86389,3.86825,3.84649,3.86579,31580000.0
2007-03-23 13:25:00,3.86582,3.86797,3.85544,3.86797,31190000.0
2007-03-23 13:30:00,3.85658,3.8688,3.85658,3.86573,19530000.0
2007-03-23 13:35:00,3.86502,3.87001,3.85543,3.86089,31170000.0
2007-03-23 13:40:00,3.86744,3.87242,3.85791,3.86538,27430000.0
2007-03-23 13:45:00,3.86565,3.87393,3.85813,3.86804,31210000.0
2007-03-23 13:50:00,3.86839,3.87234,3.85484,3.86915,33420000.0
2007-03-23 13:55:00,3.87021,3.87216,3.85771,3.86628,29680000.0
2007-03-23 14:00:00,3.86556,3.87082,3.85894,3.86091,31570000.0
2007-03-23 14:05:00,3.86552,3.87295,3.84813,3.86554,29320000.0
2007-03-23 14:10:00,3.86408,3.87075,3.85744,3.8675,27430000.0
2007-03-23 14:15:00,3.86738,3.86904,3.85799,3.86523,31950000.0
2007-03-23 14:20:00,3.86916,3.87028,3.85519,3.86814,30450000.0
2007-03-23 14:25:00,3.86599,3.86852,3.8503,3.86491,31930000.0
2007-03-23 14:30:00,3.86558,3.86784,3.85537,3.86784,29680000.0
2007-03-23 14:35:00,3.86674,3.8706,3.85571,3.86249,25530000.0
2007-03-23 14:40:00,3.86583,3.87343,3.85814,3.8685,33410000.0
2007-03-23 14:45:00,3.86949,3.87189,3.85384,3.86941,33050000.0
2007-03-23 14:50:00,3.86711,3.87389,3.8621,3.87107,35280000.0
2007-03-23 14:55:00,3.8709,3.87234,3.86009,3.86231,36810000.0
2007-03-23 15:00:00,3.87119,3.87294,3.85653,3.87154,33050000.0
2007-03-23 15:05:00,3.86536,3.87447,3.85968,3.85968,27080000.0
2007-03-23 15:10:00,3.87082,3.8722,3.85852,3.86265,37560000.0
2007-03-23 15:15:00,3.86533,3.87436,3.8568,3.87055,26670000.0
2007-03-23 15:20:00,3.86604,3.87239,3.85956,3.86998,31930000.0
2007-03-23 15:25:00,3.86981,3.87322,3.8592,3.86162,28190000.0
2007-03-23 15:30:00,3.87175,3.87175,3.85317,3.86703,27050000.0
2007-03-23 15:35:00,3.86603,3.87157,3.86023,3.87033,29700000.0
2007-03-23 15:40:00,3.87033,3.87158,3.85582,3.8713,32320000.0
2007-03-23 15:45:00,3.86751,3.87431,3.86074,3.86561,22610000.0
2007-03-23 15:50:00,3.87228,3.87347,3.85452,3.86415,33800000.0
2007-03-23 15:55:00,3.8689,3.87062,3.85497,3.86827,32340000.0
2007-03-23 16:00:00,3.86909,3.8694,3.85455,3.86631,27410000.0
2007-03-23 16:05:00,3.86354,3.87121,3.85805,3.86371,29680000.0
2007-03-23 16:10:00,3.87043,3.87175,3.85717,3.86695,36820000.0
2007-03-23 16:15:00,3.86618,3.86946,3.85737,3.8658,27450000.0
2007-03-23 16:20:00,3.86131,3.87215,3.85853,3.86432,29330000.0
2007-03-23 16:25:00,3.86928,3.87278,3.84912,3.86807,35300000.0
2007-03-23 16:30:00,3.87038,3.8711,3.85186,3.86481,29710000.0
2007-03-23 16:35:00,3.86894,3.87103,3.85417,3.85593,40210000.0
2007-03-23 16:40:00,3.86866,3.87059,3.85193,3.8674,26710000.0
2007-03-23 16:45:00,3.86596,3.8709,3.84736,3.86487,30100000.0
2007-03-23 16:50:00,3.86948,3.87446,3.85114,3.85114,27440000.0
2007-03-23 16:55:00,3.86868,3.87498,3.85882,3.87182,33810000.0
2007-03-23 17:00:00,3.85684,3.86898,3.85443,3.86665,30050000.0
2007-03-23 17:05:00,3.85104,3.86974,3.85104,3.85862,31580000.0
2007-03-23 17:10:00,3.86763,3.871,3.85893,3.86747,33090000.0
2007-03-23 17:15:00,3.86696,3.8685,3.85008,3.86692,32310000.0
2007-03-23 17:20:00,3.864,3.86805,3.84851,3.86755,33450000.0
2007-03-23 17:25:00,3.8625,3.86837,3.85514,3.86713,25600000.0
2007-03-23 17:30:00,3.86778,3.86796,3.84809,3.86071,36450000.0
2007-03-23 17:35:00,3.86379,3.86872,3.85079,3.86581,39480000.0
2007-03-23 17:40:00,3.86089,3.87057,3.85246,3.86132,44740000.0
2007-03-23 17:45:00,3.85986,3.86737,3.84972,3.86554,24430000.0
2007-03-23 17:50:00,3.86638,3.86977,3.85386,3.86748,29690000.0
2007-03-23 17:55:00,3.86303,3.87153,3.85721,3.86626,37960000.0
2007-03-23 18:00:00,3.86649,3.86853,3.85532,3.86277,40970000.0
2007-03-23 18:05:00,3.86271,3.86677,3.8527,3.86666,28540000.0
2007-03-23 18:10:00,3.85919,3.86667,3.85594,3.86468,30810000.0
2007-03-23 18:15:00,3.86375,3.86685,3.85225,3.8634,25170000.0
2007-03-23 18:20:00,3.86164,3.87123,3.85636,3.86783,21060000.0
2007-03-23 18:25:00,3.86715,3.8686,3.85253,3.86512,27810000.0
2007-03-23 18:30:00,3.86675,3.86839,3.85511,3.85961,30060000.0
2007-03-23 18:35:00,3.86069,3.86858,3.85465,3.8654,31590000.0
2007-03-23 18:40:00,3.85687,3.86776,3.84865,3.86688,28550000.0
2007-03-23 18:45:00,3.86589,3.86962,3.85559,3.85755,28950000.0
2007-03-23 18:50:00,3.86547,3.86826,3.85711,3.86372,33480000.0
2007-03-23 18:55:00,3.86516,3.86712,3.84824,3.862,25950000.0
2007-03-23 19:00:00,3.8673,3.87176,3.84788,3.86564,30460000.0
2007-03-23 19:05:00,3.86205,3.86745,3.85142,3.86621,26310000.0
2007-03-23 19:10:00,3.86632,3.86704,3.84695,3.86226,26310000.0
2007-03-23 19:15:00,3.86713,3.86904,3.8483,3.85722,18800000.0
2007-03-23 19:20:00,3.86226,3.86294,3.84774,3.86294,30820000.0
2007-03-23 19:25:00,3.8639,3.86509,3.84872,3.86064,22930000.0
2007-03-23 19:30:00,3.8619,3.86388,3.85107,3.85583,19910000.0
2007-03-23 19:35:00,3.85716,3.86254,3.85112,3.86248,25170000.0
2007-03-23 19:40:00,3.86215,3.86301,3.84791,3.86274,28540000.0
2007-03-23 19:45:00,3.86154,3.86356,3.85186,3.86079,30090000.0
2007-03-23 19:50:00,3.85252,3.86186,3.84293,3.86038,20720000.0
2007-03-23 19:55:00,3.85839,3.86369,3.84748,3.86054,27450000.0
2007-03-23 20:00:00,3.86218,3.86327,3.85003,3.85649,22230000.0
2007-03-23 20:05:00,3.86155,3.86249,3.84507,3.85758,27070000.0
2007-03-23 20:10:00,3.85657,3.8625,3.84122,3.86246,22960000.0
2007-03-23 20:15:00,3.8573,3.86293,3.84527,3.85732,28620000.0
2007-03-23 20:20:00,3.85738,3.8663,3.84732,3.86382,22960000.0
2007-03-23 20:25:00,3.86285,3.86357,3.85297,3.8616,22940000.0
2007-03-23 20:30:00,3.85994,3.86481,3.85159,3.86116,31220000.0
2007-03-23 20:35:00,3.86046,3.86343,3.85195,3.86257,28210000.0
2007-03-23 20:40:00,3.85779,3.86565,3.85384,3.85474,20260000.0
2007-03-23 20:45:00,3.85869,3.86143,3.84729,3.86029,17280000.0
2007-03-23 20:50:00,3.86207,3.86329,3.84959,3.85726,38300000.0
2007-03-23 20:55:00,3.86183,3.86636,3.8562,3.8611,24850000.0
2007-03-23 21:00:00,3.86425,3.86609,3.85869,3.8623,23680000.0
2007-03-23 21:05:00,3.86379,3.86403,3.85282,3.85419,22600000.0
2007-03-23 21:10:00,3.86251,3.86524,3.85431,3.8553,9430000.0
2007-03-23 21:15:00,3.85834,3.86685,3.85402,3.86558,30060000.0
2007-03-23 21:20:00,3.8621,3.86956,3.85597,3.86045,25930000.0
2007-03-23 21:25:00,3.86472,3.86506,3.85419,3.86344,14660000.0
2007-03-23 21:30:00,3.85797,3.86422,3.85637,3.86351,11270000.0
2007-03-23 21:35:00,3.86213,3.86853,3.85355,3.8641,25570000.0
2007-03-23 21:40:00,3.86432,3.86623,3.85614,3.86385,7890000.0
2007-03-23 21:45:00,3.86243,3.86996,3.85395,3.86401,21440000.0
2007-03-23 21:50:00,3.86361,3.86584,3.85284,3.86348,27840000.0
2007-03-23 21:55:00,3.86326,3.86823,3.85252,3.86093,28210000.0
2007-03-23 22:00:00,3.85837,3.86535,3.85689,3.85942,30100000.0
2007-03-23 22:05:00,3.86357,3.86458,3.85091,3.85885,27460000.0
2007-03-23 22:10:00,3.85953,3.86597,3.85219,3.86354,44760000.0
2007-03-23 22:15:00,3.86514,3.86797,3.8565,3.86533,19580000.0
2007-03-23 22:20:00,3.86282,3.86558,3.85526,3.86111,18420000.0
2007-03-23 22:25:00,3.85512,3.86712,3.85412,3.86156,22510000.0
2007-03-23 22:30:00,3.86299,3.86409,3.85287,3.86227,28160000.0
2007-03-23 22:35:00,3.86401,3.86609,3.85352,3.85471,30800000.0
2007-03-23 22:40:00,3.86346,3.86444,3.84929,3.86285,31170000.0
2007-03-23 22:50:00,3.86365,3.86684,3.85403,3.85403,8280000.0
2007-03-23 22:55:00,3.86533,3.86533,3.85472,3.85847,10530000.0
2007-03-25 23:00:00,3.85538,3.86155,3.85012,3.85713,6750000.0
2007-03-25 23:05:00,3.84791,3.86096,3.84205,3.85658,15430000.0
2007-03-25 23:10:00,3.84544,3.8623,3.84544,3.86101,9410000.0
2007-03-25 23:15:00,3.86137,3.86312,3.8544,3.85799,30110000.0
2007-03-25 23:20:00,3.85572,3.86259,3.8474,3.85691,13940000.0
2007-03-25 23:25:00,3.84867,3.86327,3.84867,3.86045,19580000.0
2007-03-25 23:30:00,3.86081,3.86305,3.8499,3.85979,33450000.0
2007-03-25 23:35:00,3.85554,3.8617,3.84809,3.8559,19930000.0
2007-03-25 23:40:00,3.8549,3.86444,3.85095,3.86286,7920000.0
2007-03-25 23:45:00,3.86023,3.86026,3.85133,3.85951,4150000.0
2007-03-25 23:50:00,3.86032,3.86259,3.85003,3.85656,24080000.0
2007-03-25 23:55:00,3.85707,3.86294,3.83912,3.85261,21820000.0
2007-03-26 00:00:00,3.85861,3.86579,3.84622,3.85276,29710000.0
2007-03-26 00:05:00,3.86001,3.86274,3.84392,3.85448,17680000.0
2007-03-26 00:10:00,3.85532,3.86212,3.84433,3.85996,27050000.0
2007-03-26 00:15:00,3.85519,3.86214,3.85327,3.85389,10880000.0
2007-03-26 00:20:00,3.86135,3.86135,3.85179,3.86001,9380000.0
2007-03-26 00:25:00,3.86037,3.86294,3.84976,3.8578,18450000.0
2007-03-26 00:30:00,3.85915,3.86309,3.84799,3.86029,16140000.0
2007-03-26 00:35:00,3.86187,3.86611,3.85307,3.86257,16540000.0
2007-03-26 00:40:00,3.84978,3.86306,3.84978,3.85595,11640000.0
2007-03-26 00:45:00,3.86108,3.86508,3.85035,3.85961,33060000.0
2007-03-26 00:50:00,3.86188,3.86347,3.84955,3.85571,28560000.0
2007-03-26 00:55:00,3.85489,3.86213,3.84859,3.8553,46930000.0
2007-03-26 01:00:00,3.86028,3.86115,3.85111,3.85648,27790000.0
2007-03-26 01:05:00,3.85951,3.86436,3.85075,3.86151,31520000.0
2007-03-26 01:10:00,3.85622,3.86403,3.84984,3.86059,40190000.0
2007-03-26 01:15:00,3.86083,3.86214,3.85501,3.85614,23260000.0
2007-03-26 01:20:00,3.85531,3.86223,3.84704,3.85552,32310000.0
2007-03-26 01:25:00,3.86096,3.86124,3.84782,3.86121,21030000.0
2007-03-26 01:30:00,3.86173,3.86173,3.8503,3.85602,29300000.0
2007-03-26 01:35:00,3.85669,3.8631,3.84886,3.85576,30060000.0
2007-03-26 01:40:00,3.86122,3.86346,3.84651,3.86129,33060000.0
2007-03-26 01:45:00,3.86109,3.86652,3.84922,3.85142,28920000.0
2007-03-26 01:50:00,3.86078,3.86138,3.8496,3.86008,21800000.0
2007-03-26 01:55:00,3.85963,3.86058,3.84968,3.84968,22550000.0
2007-03-26 02:00:00,3.86016,3.86332,3.84968,3.86018,26660000.0
2007-03-26 02:05:00,3.86246,3.86367,3.84783,3.86177,28540000.0
2007-03-26 02:10:00,3.85164,3.86432,3.85151,3.86429,27050000.0
2007-03-26 02:15:00,3.86334,3.86754,3.84727,3.86236,33800000.0
2007-03-26 02:20:00,3.85675,3.86271,3.85587,3.85679,31170000.0
2007-03-26 02:25:00,3.85697,3.86259,3.84856,3.86259,18780000.0
2007-03-26 02:30:00,3.8586,3.86392,3.84809,3.85688,15780000.0
2007-03-26 02:35:00,3.85626,3.86397,3.85067,3.85544,32700000.0
2007-03-26 02:40:00,3.86265,3.86296,3.85171,3.86006,28150000.0
2007-03-26 02:45:00,3.86132,3.86453,3.85126,3.85596,39810000.0
2007-03-26 02:50:00,3.86123,3.86701,3.84418,3.85773,26320000.0
2007-03-26 02:55:00,3.85735,3.8623,3.84627,3.85956,23660000.0
2007-03-26 03:00:00,3.85654,3.86303,3.84343,3.85439,46570000.0
2007-03-26 03:05:00,3.8568,3.86278,3.85277,3.86135,27780000.0
2007-03-26 03:10:00,3.85663,3.86258,3.8483,3.86129,23290000.0
2007-03-26 03:15:00,3.86144,3.86225,3.84981,3.85665,30400000.0
2007-03-26 03:20:00,3.86199,3.86206,3.84608,3.8522,25530000.0
2007-03-26 03:25:00,3.86023,3.86233,3.85034,3.8521,19540000.0
2007-03-26 03:30:00,3.85946,3.86462,3.84854,3.85611,22930000.0
2007-03-26 03:35:00,3.86188,3.86188,3.84212,3.85162,7880000.0
2007-03-26 03:40:00,3.85646,3.86435,3.85256,3.86133,20310000.0
2007-03-26 03:45:00,3.8623,3.86597,3.85216,3.85827,27080000.0
2007-03-26 03:50:00,3.84707,3.86392,3.84707,3.86103,21440000.0
2007-03-26 03:55:00,3.85248,3.86605,3.85248,3.86274,22590000.0
2007-03-26 04:00:00,3.85392,3.86388,3.85281,3.85837,19180000.0
2007-03-26 04:05:00,3.85735,3.86377,3.85038,3.86143,21420000.0
2007-03-26 04:10:00,3.86188,3.86397,3.85322,3.86191,12780000.0
2007-03-26 04:15:00,3.86195,3.86251,3.84993,3.86059,17760000.0
2007-03-26 04:20:00,3.86136,3.86284,3.85109,3.85691,17370000.0
2007-03-26 04:25:00,3.86006,3.86416,3.85072,3.86174,33080000.0
2007-03-26 04:30:00,3.86121,3.86186,3.84022,3.85783,16540000.0
2007-03-26 04:35:00,3.85668,3.86214,3.84545,3.85761,8320000.0
2007-03-26 04:40:00,3.86004,3.86495,3.85131,3.86447,27050000.0
2007-03-26 04:45:00,3.85232,3.86439,3.84953,3.86265,22930000.0
2007-03-26 04:50:00,3.86021,3.86434,3.84406,3.85764,33450000.0
2007-03-26 04:55:00,3.85942,3.86323,3.84638,3.85616,32660000.0
2007-03-26 05:00:00,3.85785,3.8623,3.84316,3.86174,30770000.0
2007-03-26 05:05:00,3.86145,3.86203,3.85057,3.85802,14630000.0
2007-03-26 05:10:00,3.86074,3.86219,3.84012,3.86128,17640000.0
2007-03-26 05:15:00,3.86237,3.86333,3.85114,3.86142,25940000.0
2007-03-26 05:20:00,3.85227,3.86269,3.85186,3.86178,30380000.0
2007-03-26 05:25:00,3.8614,3.86375,3.85268,3.8614,24420000.0
2007-03-26 05:30:00,3.86146,3.86195,3.85262,3.85842,23650000.0
2007-03-26 05:35:00,3.85715,3.86324,3.85186,3.85252,12010000.0
2007-03-26 05:40:00,3.86209,3.86805,3.84736,3.86303,16950000.0
2007-03-26 05:45:00,3.86216,3.8633,3.84893,3.85724,34220000.0
2007-03-26 05:50:00,3.85853,3.86606,3.85137,3.86163,34180000.0
2007-03-26 05:55:00,3.85751,3.86395,3.84899,3.85403,37980000.0
2007-03-26 06:00:00,3.85702,3.8635,3.84888,3.8597,33460000.0
2007-03-26 06:05:00,3.8613,3.86309,3.85174,3.86205,28950000.0
2007-03-26 06:10:00,3.86212,3.86326,3.85069,3.85981,30070000.0
2007-03-26 06:15:00,3.86196,3.86196,3.84749,3.8611,13530000.0
2007-03-26 06:20:00,3.86086,3.86424,3.85243,3.86002,30460000.0
2007-03-26 06:25:00,3.8614,3.86254,3.85103,3.85662,29670000.0
2007-03-26 06:30:00,3.86049,3.86196,3.8514,3.86153,22200000.0
2007-03-26 06:35:00,3.85661,3.86182,3.84566,3.86058,24420000.0
2007-03-26 06:40:00,3.8616,3.86255,3.84603,3.85029,11290000.0
2007-03-26 06:45:00,3.85103,3.86784,3.84346,3.86316,22630000.0
2007-03-26 06:50:00,3.85794,3.86452,3.84085,3.86214,13960000.0
2007-03-26 06:55:00,3.85685,3.8622,3.85064,3.86137,18060000.0
2007-03-26 07:00:00,3.85692,3.86348,3.85176,3.86165,28920000.0
2007-03-26 07:05:00,3.86269,3.86514,3.84787,3.86263,34550000.0
2007-03-26 07:10:00,3.85547,3.86521,3.84995,3.8612,23280000.0
2007-03-26 07:15:00,3.85583,3.8663,3.8518,3.8518,18780000.0
2007-03-26 07:20:00,3.86359,3.86417,3.84834,3.86044,28570000.0
2007-03-26 07:25:00,3.86172,3.86395,3.8516,3.85737,24810000.0
2007-03-26 07:30:00,3.86141,3.8636,3.85096,3.86155,12060000.0
2007-03-26 07:35:00,3.86414,3.86661,3.85667,3.85916,19550000.0
2007-03-26 07:40:00,3.8598,3.86447,3.85023,3.85634,30100000.0
2007-03-26 07:45:00,3.8632,3.86376,3.85298,3.85884,17330000.0
2007-03-26 07:50:00,3.85981,3.86364,3.84729,3.86179,25960000.0
2007-03-26 07:55:00,3.8583,3.86951,3.85548,3.86515,22600000.0
2007-03-26 08:00:00,3.85815,3.86659,3.85208,3.85861,16530000.0
2007-03-26 08:05:00,3.86151,3.86723,3.85331,3.86039,32700000.0
2007-03-26 08:10:00,3.85868,3.86654,3.85057,3.85537,31970000.0
2007-03-26 08:15:00,3.8626,3.86503,3.84944,3.84944,24050000.0
2007-03-26 08:20:00,3.86436,3.86548,3.85111,3.85111,23660000.0
2007-03-26 08:25:00,3.85917,3.8653,3.85271,3.86209,22900000.0
2007-03-26 08:30:00,3.86234,3.86419,3.85185,3.86233,21820000.0
2007-03-26 08:35:00,3.85487,3.86406,3.85282,3.86299,29340000.0
2007-03-26 08:40:00,3.84941,3.86608,3.84941,3.86441,25570000.0
2007-03-26 08:45:00,3.85933,3.86692,3.85151,3.86582,24410000.0
2007-03-26 08:50:00,3.85876,3.86592,3.85533,3.85839,21460000.0
2007-03-26 08:55:00,3.85505,3.86888,3.85447,3.86407,26290000.0
2007-03-26 09:00:00,3.85466,3.86725,3.8513,3.86408,27430000.0
2007-03-26 09:05:00,3.86116,3.86721,3.8539,3.86434,34600000.0
2007-03-26 09:10:00,3.85113,3.8686,3.84983,3.86732,29690000.0
2007-03-26 09:15:00,3.86738,3.86825,3.85282,3.8557,25220000.0
2007-03-26 09:20:00,3.86308,3.86703,3.85092,3.8597,32710000.0
2007-03-26 09:25:00,3.85966,3.86623,3.8521,3.86535,29330000.0
2007-03-26 09:30:00,3.86265,3.86592,3.84895,3.86552,26320000.0
2007-03-26 09:35:00,3.86576,3.86707,3.85395,3.86111,26310000.0
2007-03-26 09:40:00,3.86238,3.86603,3.85164,3.86257,25550000.0
2007-03-26 09:45:00,3.86135,3.86769,3.84842,3.86005,28220000.0
2007-03-26 09:50:00,3.86609,3.86671,3.85288,3.86405,24050000.0
2007-03-26 09:55:00,3.86123,3.86889,3.85122,3.86416,39860000.0
2007-03-26 10:00:00,3.86464,3.86626,3.85375,3.86051,26710000.0
2007-03-26 10:05:00,3.86575,3.8682,3.85471,3.86184,24070000.0
2007-03-26 10:10:00,3.8651,3.86636,3.85173,3.85975,21440000.0
2007-03-26 10:15:00,3.86098,3.86816,3.84801,3.86224,42150000.0
2007-03-26 10:20:00,3.86481,3.86781,3.84947,3.86528,37620000.0
2007-03-26 10:25:00,3.86079,3.87152,3.85412,3.86486,33860000.0
2007-03-26 10:30:00,3.84785,3.86835,3.84785,3.85993,17700000.0
2007-03-26 10:35:00,3.86536,3.86828,3.8496,3.86599,33820000.0
2007-03-26 10:40:00,3.86494,3.86964,3.85651,3.8679,29720000.0
2007-03-26 10:45:00,3.86773,3.87024,3.85623,3.86497,33830000.0
2007-03-26 10:50:00,3.85609,3.86737,3.84908,3.86018,30840000.0
2007-03-26 10:55:00,3.86524,3.8688,3.85221,3.86608,28570000.0
2007-03-26 11:00:00,3.86641,3.8701,3.84624,3.86417,30800000.0
2007-03-26 11:05:00,3.85821,3.86614,3.85396,3.86614,26330000.0
2007-03-26 11:10:00,3.86143,3.86656,3.85045,3.8623,31580000.0
2007-03-26 11:15:00,3.86623,3.86675,3.84857,3.86572,25970000.0
2007-03-26 11:20:00,3.85515,3.86914,3.85059,3.86511,40210000.0
2007-03-26 11:25:00,3.8606,3.8695,3.84991,3.8648,32300000.0
2007-03-26 11:30:00,3.86455,3.86729,3.85071,3.86499,31600000.0
2007-03-26 11:35:00,3.86196,3.86866,3.85207,3.85876,28960000.0
2007-03-26 11:40:00,3.86505,3.86755,3.85631,3.86295,26700000.0
2007-03-26 11:45:00,3.86488,3.86736,3.85423,3.86621,37930000.0
2007-03-26 11:50:00,3.86298,3.86908,3.85715,3.85994,28200000.0
2007-03-26 11:55:00,3.8658,3.86743,3.85067,3.86602,21420000.0
2007-03-26 12:00:00,3.86616,3.86668,3.85362,3.86483,34930000.0
2007-03-26 12:05:00,3.86179,3.86768,3.8562,3.86421,33060000.0
2007-03-26 12:10:00,3.85983,3.86576,3.85411,3.86224,24050000.0
2007-03-26 12:15:00,3.86645,3.86834,3.84792,3.86529,33050000.0
2007-03-26 12:20:00,3.86487,3.86552,3.8534,3.85935,31170000.0
2007-03-26 12:25:00,3.86013,3.86645,3.84389,3.86481,27400000.0
2007-03-26 12:30:00,3.85751,3.86865,3.85264,3.85968,37550000.0
2007-03-26 12:35:00,3.86217,3.86712,3.85134,3.86092,30820000.0
2007-03-26 12:40:00,3.86308,3.8658,3.85295,3.85767,21040000.0
2007-03-26 12:45:00,3.85616,3.86857,3.85103,3.86428,37560000.0
2007-03-26 12:50:00,3.85635,3.86724,3.84642,3.85995,25890000.0
2007-03-26 12:55:00,3.86498,3.87087,3.85165,3.86543,27030000.0
2007-03-26 13:00:00,3.85539,3.86518,3.85072,3.86518,37550000.0
2007-03-26 13:05:00,3.86558,3.86635,3.84594,3.85978,31950000.0
2007-03-26 13:10:00,3.86386,3.86529,3.8525,3.86262,30830000.0
2007-03-26 13:15:00,3.86345,3.86683,3.85543,3.86064,30820000.0
2007-03-26 13:20:00,3.85837,3.86567,3.85547,3.86424,24040000.0
2007-03-26 13:25:00,3.86495,3.8667,3.84797,3.86203,29310000.0
2007-03-26 13:30:00,3.86498,3.86758,3.85641,3.86414,31930000.0
2007-03-26 13:35:00,3.86551,3.86802,3.85288,3.8552,27470000.0
2007-03-26 13:40:00,3.86407,3.8662,3.85545,3.86376,32690000.0
2007-03-26 13:45:00,3.85149,3.86772,3.84564,3.86148,16920000.0
2007-03-26 13:50:00,3.8611,3.86913,3.85571,3.8595,31540000.0
2007-03-26 13:55:00,3.85711,3.86741,3.85543,3.86346,30830000.0
2007-03-26 14:00:00,3.86021,3.86894,3.85552,3.86527,28940000.0
2007-03-26 14:05:00,3.86446,3.87097,3.85633,3.86644,30460000.0
2007-03-26 14:10:00,3.86494,3.86825,3.85323,3.86158,33430000.0
2007-03-26 14:15:00,3.85942,3.86695,3.84774,3.86611,25200000.0
2007-03-26 14:20:00,3.8455,3.86832,3.8455,3.86668,17300000.0
2007-03-26 14:25:00,3.86508,3.86591,3.85935,3.85935,25540000.0
2007-03-26 14:30:00,3.86431,3.86632,3.85542,3.8637,25960000.0
2007-03-26 14:35:00,3.86402,3.8668,3.85566,3.86111,27820000.0
2007-03-26 14:40:00,3.86139,3.8677,3.85077,3.85988,28190000.0
2007-03-26 14:45:00,3.86331,3.86903,3.8448,3.86108,32300000.0
2007-03-26 14:50:00,3.85919,3.86612,3.84681,3.86479,31950000.0
2007-03-26 14:55:00,3.85967,3.86973,3.85102,3.86603,35670000.0
2007-03-26 15:00:00,3.86637,3.87083,3.85374,3.86685,35330000.0
2007-03-26 15:05:00,3.86493,3.86934,3.85112,3.8678,28160000.0
2007-03-26 15:10:00,3.85886,3.86761,3.8509,3.86454,24060000.0
2007-03-26 15:15:00,3.86719,3.86809,3.8523,3.86646,28190000.0
2007-03-26 15:20:00,3.86647,3.86831,3.85252,3.86064,22560000.0
2007-03-26 15:25:00,3.86658,3.86957,3.85484,3.86669,38340000.0
2007-03-26 15:30:00,3.8658,3.86825,3.856,3.86599,33070000.0
2007-03-26 15:35:00,3.85721,3.86974,3.85721,3.86243,25200000.0
2007-03-26 15:40:00,3.8634,3.86965,3.846,3.85549,23680000.0
2007-03-26 15:45:00,3.86287,3.8687,3.84935,3.86585,25190000.0
2007-03-26 15:50:00,3.8612,3.86708,3.85029,3.86579,27810000.0
2007-03-26 15:55:00,3.86571,3.86692,3.85607,3.86222,28940000.0
2007-03-26 16:00:00,3.86641,3.86746,3.85291,3.8616,29310000.0
2007-03-26 16:05:00,3.86263,3.86927,3.85831,3.8679,26330000.0
2007-03-26 16:10:00,3.86338,3.87167,3.85071,3.86292,28200000.0
2007-03-26 16:15:00,3.86133,3.8705,3.85728,3.86511,26710000.0
2007-03-26 16:20:00,3.86526,3.8742,3.8596,3.86905,30430000.0
2007-03-26 16:25:00,3.86617,3.87178,3.85445,3.87094,24820000.0
2007-03-26 16:30:00,3.87015,3.87353,3.86224,3.86573,32280000.0
2007-03-26 16:35:00,3.86467,3.87266,3.85898,3.86636,28190000.0
2007-03-26 16:40:00,3.86963,3.87101,3.85823,3.86542,23310000.0
2007-03-26 16:45:00,3.86972,3.87272,3.85803,3.86637,35710000.0
2007-03-26 16:50:00,3.87054,3.87365,3.85885,3.86388,28570000.0
2007-03-26 16:55:00,3.86696,3.87216,3.84783,3.86762,31550000.0
2007-03-26 17:00:00,3.86901,3.87186,3.85155,3.86465,24420000.0
2007-03-26 17:05:00,3.86289,3.87138,3.85459,3.8618,26660000.0
2007-03-26 17:10:00,3.8665,3.87034,3.85069,3.86775,30800000.0
2007-03-26 17:15:00,3.86555,3.86886,3.85659,3.86622,29300000.0
2007-03-26 17:20:00,3.86997,3.87004,3.85585,3.86427,32650000.0
2007-03-26 17:25:00,3.85908,3.86914,3.85583,3.86875,34190000.0
2007-03-26 17:30:00,3.86717,3.86997,3.8516,3.85881,37930000.0
2007-03-26 17:35:00,3.86913,3.87246,3.85606,3.86715,33800000.0
2007-03-26 17:40:00,3.86431,3.86976,3.85293,3.86719,24040000.0
2007-03-26 17:45:00,3.86349,3.87107,3.85252,3.86021,41340000.0
2007-03-26 17:50:00,3.86765,3.86979,3.85311,3.86834,33780000.0
2007-03-26 17:55:00,3.8639,3.86915,3.85552,3.86852,33780000.0
2007-03-26 18:00:00,3.86724,3.86843,3.85118,3.868,25930000.0
2007-03-26 18:05:00,3.86731,3.87499,3.84612,3.86096,14650000.0
2007-03-26 18:10:00,3.86778,3.87174,3.85808,3.86796,25550000.0
2007-03-26 18:15:00,3.868,3.87175,3.85298,3.86644,29680000.0
2007-03-26 18:20:00,3.86637,3.86964,3.85043,3.86701,25940000.0
2007-03-26 18:25:00,3.86511,3.86856,3.85636,3.86841,12760000.0
2007-03-26 18:30:00,3.8655,3.86816,3.85451,3.86405,22200000.0
2007-03-26 18:35:00,3.86257,3.86813,3.84828,3.85028,19560000.0
2007-03-26 18:40:00,3.86598,3.87123,3.85786,3.86464,14280000.0
2007-03-26 18:45:00,3.86764,3.86953,3.85131,3.86771,33810000.0
2007-03-26 18:50:00,3.86498,3.8709,3.85936,3.86842,15830000.0
2007-03-26 18:55:00,3.86826,3.86826,3.85089,3.85928,27460000.0
2007-03-26 19:00:00,3.86015,3.87081,3.84444,3.85109,21020000.0
2007-03-26 19:05:00,3.86155,3.86573,3.85245,3.86354,19900000.0
2007-03-26 19:10:00,3.86094,3.86812,3.85552,3.86406,33820000.0
2007-03-26 19:15:00,3.86535,3.86753,3.85112,3.85713,33810000.0
2007-03-26 19:20:00,3.86337,3.86909,3.84766,3.8515,21020000.0
2007-03-26 19:25:00,3.85739,3.86644,3.85739,3.8632,8650000.0
2007-03-26 19:30:00,3.8658,3.86685,3.85922,3.86657,17680000.0
2007-03-26 19:35:00,3.86661,3.86833,3.85494,3.85764,24460000.0
2007-03-26 19:40:00,3.86469,3.86663,3.85208,3.86435,22550000.0
2007-03-26 19:45:00,3.85772,3.86753,3.85286,3.86116,27450000.0
2007-03-26 19:50:00,3.86458,3.86505,3.85525,3.85989,11650000.0
2007-03-26 19:55:00,3.85608,3.86585,3.85102,3.85189,17270000.0
2007-03-26 20:00:00,3.85728,3.86727,3.85466,3.86414,27830000.0
2007-03-26 20:05:00,3.86521,3.86599,3.85101,3.85919,18820000.0
2007-03-26 20:10:00,3.86624,3.86724,3.85268,3.86247,28220000.0
2007-03-26 20:15:00,3.86241,3.86815,3.85772,3.86103,21850000.0
2007-03-26 20:20:00,3.86499,3.8675,3.86073,3.86086,14280000.0
2007-03-26 20:25:00,3.84565,3.86605,3.84565,3.86343,19530000.0
2007-03-26 20:30:00,3.85538,3.86775,3.85257,3.86698,40130000.0
2007-03-26 20:35:00,3.86152,3.86648,3.85415,3.86632,28890000.0
2007-03-26 20:40:00,3.86118,3.86774,3.85546,3.86501,19510000.0
2007-03-26 20:45:00,3.85988,3.86694,3.84842,3.86683,31170000.0
2007-03-26 20:50:00,3.86061,3.86623,3.85131,3.86228,15020000.0
2007-03-26 20:55:00,3.86129,3.87011,3.85119,3.86631,28540000.0
2007-03-26 21:00:00,3.86334,3.86929,3.84973,3.86559,21410000.0
2007-03-26 21:05:00,3.85931,3.86666,3.85426,3.86468,12400000.0
2007-03-26 21:10:00,3.86139,3.86635,3.85881,3.86635,9750000.0
2007-03-26 21:15:00,3.86634,3.86814,3.85457,3.8625,15390000.0
2007-03-26 21:20:00,3.84612,3.85552,3.84612,3.85511,4550000.0
2007-03-26 21:25:00,3.85219,3.86678,3.84493,3.86576,16170000.0
2007-03-26 21:30:00,3.86693,3.86753,3.85594,3.86569,22920000.0
2007-03-26 21:35:00,3.85568,3.86392,3.85508,3.86392,12010000.0
2007-03-26 21:40:00,3.864,3.86574,3.85377,3.86429,34590000.0
2007-03-26 21:45:00,3.85828,3.86833,3.85194,3.86532,24040000.0
2007-03-26 21:50:00,3.86141,3.8688,3.85384,3.86575,38700000.0
2007-03-26 21:55:00,3.85731,3.86523,3.85291,3.86371,26680000.0
2007-03-26 22:00:00,3.8647,3.86538,3.84471,3.86289,13180000.0
2007-03-26 22:05:00,3.8634,3.86456,3.85379,3.85792,24040000.0
2007-03-26 22:10:00,3.86294,3.86376,3.85366,3.85595,13540000.0
2007-03-26 22:15:00,3.85822,3.86369,3.85569,3.86315,15760000.0
2007-03-26 22:20:00,3.85282,3.86571,3.85282,3.86571,6010000.0
2007-03-26 22:25:00,3.86586,3.86586,3.85088,3.86338,13170000.0
2007-03-26 22:30:00,3.86607,3.86753,3.84845,3.86339,22910000.0
2007-03-26 22:35:00,3.85905,3.86484,3.84342,3.85252,16150000.0
2007-03-26 22:40:00,3.86467,3.86481,3.8515,3.85884,29670000.0
2007-03-26 22:45:00,3.8644,3.86462,3.85411,3.86441,9010000.0
2007-03-26 22:50:00,3.86233,3.86433,3.85231,3.85928,25920000.0
2007-03-26 22:55:00,3.86579,3.86579,3.85573,3.86005,15770000.0
2007-03-26 23:00:00,3.863,3.86687,3.85476,3.85493,21380000.0
2007-03-26 23:05:00,3.86247,3.87099,3.85144,3.85512,17690000.0
2007-03-26 23:10:00,3.86398,3.86792,3.85192,3.85659,24030000.0
2007-03-26 23:15:00,3.86106,3.86535,3.85288,3.85919,18410000.0
2007-03-26 23:20:00,3.86484,3.86824,3.8548,3.85751,13160000.0
2007-03-26 23:25:00,3.85587,3.8666,3.85482,3.86462,44700000.0
2007-03-26 23:30:00,3.86723,3.86723,3.85716,3.86251,21010000.0
2007-03-26 23:35:00,3.8614,3.86685,3.8557,3.86511,30060000.0
2007-03-26 23:40:00,3.86561,3.86598,3.84902,3.84902,16890000.0
2007-03-26 23:45:00,3.86127,3.86661,3.85288,3.861,17290000.0
2007-03-26 23:50:00,3.85992,3.86964,3.85492,3.86655,29680000.0
2007-03-26 23:55:00,3.86496,3.86512,3.8501,3.86361,15420000.0
2007-03-27 00:00:00,3.85985,3.86717,3.84612,3.85552,25570000.0
2007-03-27 00:05:00,3.86365,3.86413,3.8457,3.86306,10170000.0
2007-03-27 00:10:00,3.8605,3.8659,3.85674,3.86109,13200000.0
2007-03-27 00:15:00,3.85954,3.86514,3.84412,3.85218,14680000.0
2007-03-27 00:20:00,3.86576,3.86986,3.85512,3.85602,23360000.0
2007-03-27 00:25:00,3.85838,3.86512,3.84809,3.85109,4910000.0
2007-03-27 00:30:00,3.86401,3.86401,3.84932,3.85502,12480000.0
2007-03-27 00:35:00,3.86521,3.86557,3.84887,3.84957,20650000.0
2007-03-27 00:40:00,3.864,3.86685,3.85828,3.864,21030000.0
2007-03-27 00:45:00,3.86024,3.86568,3.85566,3.86503,20690000.0
2007-03-27 00:50:00,3.86505,3.86622,3.85588,3.86398,28200000.0
2007-03-27 00:55:00,3.85736,3.86668,3.85582,3.86465,19570000.0
2007-03-27 01:00:00,3.86082,3.86954,3.85625,3.86607,23320000.0
2007-03-27 01:05:00,3.86515,3.86777,3.85863,3.86323,15840000.0
2007-03-27 01:10:00,3.86399,3.86773,3.85576,3.85963,14320000.0
2007-03-27 01:15:00,3.86536,3.86722,3.8555,3.8555,16930000.0
2007-03-27 01:20:00,3.8629,3.86811,3.85444,3.86421,26300000.0
2007-03-27 01:25:00,3.86058,3.86663,3.85492,3.85509,25190000.0
2007-03-27 01:30:00,3.86287,3.86883,3.85594,3.85939,22920000.0
2007-03-27 01:35:00,3.8638,3.86573,3.85504,3.85953,24430000.0
2007-03-27 01:40:00,3.86385,3.86653,3.85531,3.86015,22550000.0
2007-03-27 01:45:00,3.8598,3.86664,3.85244,3.8646,33470000.0
2007-03-27 01:50:00,3.8579,3.86915,3.85594,3.85636,17700000.0
2007-03-27 01:55:00,3.85938,3.86494,3.85552,3.86451,19550000.0
2007-03-27 02:00:00,3.86538,3.86636,3.85039,3.86365,21800000.0
2007-03-27 02:05:00,3.86267,3.86716,3.85205,3.86493,31190000.0
2007-03-27 02:15:00,3.86526,3.86886,3.8478,3.86551,32680000.0
2007-03-27 02:20:00,3.86034,3.8668,3.85611,3.85952,19180000.0
2007-03-27 02:25:00,3.86049,3.86543,3.85586,3.86287,21040000.0
2007-03-27 02:30:00,3.86437,3.86646,3.85616,3.8604,24060000.0
2007-03-27 02:35:00,3.8593,3.86524,3.85008,3.86282,25210000.0
2007-03-27 02:40:00,3.86156,3.86433,3.85932,3.85932,6000000.0
2007-03-27 02:45:00,3.86497,3.86518,3.84639,3.86084,37170000.0
2007-03-27 02:50:00,3.86382,3.865,3.84947,3.8632,28540000.0
2007-03-27 02:55:00,3.86073,3.86595,3.8534,3.86349,25550000.0
2007-03-27 03:00:00,3.8604,3.86773,3.8518,3.86057,42800000.0
2007-03-27 03:05:00,3.8608,3.86645,3.85332,3.85983,16520000.0
2007-03-27 03:10:00,3.86276,3.86519,3.85332,3.85332,5670000.0
2007-03-27 03:15:00,3.85993,3.8651,3.85564,3.85564,9410000.0
2007-03-27 03:20:00,3.86534,3.86682,3.85318,3.86196,20670000.0
2007-03-27 03:25:00,3.86322,3.86614,3.85405,3.8644,22910000.0
2007-03-27 03:30:00,3.85145,3.86667,3.85145,3.86459,24820000.0
2007-03-27 03:35:00,3.86045,3.8654,3.85406,3.8604,27810000.0
2007-03-27 03:40:00,3.86084,3.86586,3.85537,3.86375,16550000.0
2007-03-27 03:45:00,3.86487,3.86566,3.85398,3.86566,19920000.0
2007-03-27 03:50:00,3.86512,3.86512,3.85336,3.86002,25170000.0
2007-03-27 03:55:00,3.86429,3.86542,3.85596,3.86401,12420000.0
2007-03-27 04:00:00,3.85966,3.86645,3.8546,3.86551,27830000.0
2007-03-27 04:05:00,3.86117,3.868,3.85452,3.86049,24800000.0
2007-03-27 04:10:00,3.8633,3.86608,3.85682,3.86481,8290000.0
2007-03-27 04:15:00,3.86374,3.86423,3.85893,3.86097,4510000.0
2007-03-27 04:20:00,3.85352,3.86395,3.84322,3.85425,7950000.0
2007-03-27 04:25:00,3.85412,3.86531,3.85412,3.85974,15080000.0
2007-03-27 04:30:00,3.8642,3.86544,3.85492,3.86043,19600000.0
2007-03-27 04:35:00,3.85973,3.86446,3.85457,3.86151,12420000.0
2007-03-27 04:40:00,3.86292,3.8657,3.84678,3.85357,13560000.0
2007-03-27 04:45:00,3.8594,3.86875,3.85562,3.86461,21430000.0
2007-03-27 04:50:00,3.85977,3.86643,3.85247,3.86131,39090000.0
2007-03-27 04:55:00,3.8586,3.86728,3.85005,3.85956,14630000.0
2007-03-27 05:00:00,3.86372,3.86538,3.85868,3.86501,13890000.0
2007-03-27 05:10:00,3.85211,3.85211,3.84616,3.85177,3380000.0
2007-03-27 05:15:00,3.84908,3.85309,3.84422,3.85309,8250000.0
2007-03-27 05:20:00,3.8635,3.86813,3.85182,3.85182,25510000.0
2007-03-27 05:25:00,3.86379,3.86379,3.8512,3.8512,7500000.0
2007-03-27 05:30:00,3.8564,3.87133,3.8564,3.86027,12050000.0
2007-03-27 05:35:00,3.86492,3.86492,3.84723,3.84777,3400000.0
2007-03-27 05:40:00,3.86478,3.86521,3.85473,3.86477,17310000.0
2007-03-27 05:45:00,3.86203,3.86351,3.84778,3.85247,14320000.0
2007-03-27 05:50:00,3.86298,3.8643,3.85498,3.8643,10140000.0
2007-03-27 05:55:00,3.8587,3.86521,3.85229,3.85806,34200000.0
2007-03-27 06:00:00,3.85958,3.86629,3.84589,3.86293,28560000.0
2007-03-27 06:05:00,3.86299,3.86474,3.84512,3.84922,23290000.0
2007-03-27 06:10:00,3.86467,3.86986,3.853,3.85644,26290000.0
2007-03-27 06:15:00,3.86031,3.86686,3.85353,3.8667,22550000.0
2007-03-27 06:20:00,3.85583,3.86883,3.85422,3.86352,28170000.0
2007-03-27 06:25:00,3.86096,3.86549,3.85572,3.85994,15800000.0
2007-03-27 06:30:00,3.86396,3.86575,3.8523,3.8653,20680000.0
2007-03-27 06:35:00,3.86392,3.86557,3.8538,3.85736,27450000.0
2007-03-27 06:40:00,3.86403,3.86563,3.85039,3.85692,27810000.0
2007-03-27 06:45:00,3.85553,3.8672,3.85553,3.86583,18810000.0
2007-03-27 06:50:00,3.86505,3.86769,3.85535,3.86644,24440000.0
2007-03-27 06:55:00,3.86498,3.8669,3.85798,3.85999,19190000.0
2007-03-27 07:00:00,3.85972,3.86792,3.85887,3.86476,13920000.0
2007-03-27 07:05:00,3.85161,3.86622,3.85122,3.86578,24780000.0
2007-03-27 07:10:00,3.84612,3.86543,3.84612,3.86132,18770000.0
2007-03-27 07:15:00,3.85808,3.86499,3.85518,3.86165,14270000.0
2007-03-27 07:20:00,3.85913,3.86582,3.84661,3.86485,29350000.0
2007-03-27 07:25:00,3.86313,3.86867,3.85148,3.86087,18440000.0
2007-03-27 07:30:00,3.86375,3.87066,3.85674,3.86522,11270000.0
2007-03-27 07:35:00,3.86553,3.86802,3.85434,3.86094,19580000.0
2007-03-27 07:40:00,3.85924,3.86655,3.84803,3.85939,25950000.0
2007-03-27 07:45:00,3.86267,3.86584,3.84999,3.86051,24090000.0
2007-03-27 07:50:00,3.8606,3.86612,3.8571,3.86563,23330000.0
2007-03-27 07:55:00,3.85907,3.86949,3.85427,3.86498,24090000.0
2007-03-27 08:00:00,3.85601,3.86548,3.85287,3.8549,21480000.0
2007-03-27 08:05:00,3.86319,3.86813,3.85396,3.86507,29000000.0
2007-03-27 08:10:00,3.86011,3.8689,3.85807,3.86639,13920000.0
2007-03-27 08:15:00,3.86402,3.86402,3.85216,3.85828,13880000.0
2007-03-27 08:20:00,3.86567,3.86638,3.85532,3.86325,25940000.0
2007-03-27 08:25:00,3.86062,3.86808,3.85357,3.86457,15430000.0
2007-03-27 08:30:00,3.85956,3.87317,3.85809,3.86664,31190000.0
2007-03-27 08:35:00,3.86614,3.86881,3.85383,3.86405,45140000.0
2007-03-27 08:40:00,3.85924,3.86884,3.8531,3.86327,29760000.0
2007-03-27 08:45:00,3.86562,3.86754,3.84712,3.86368,35710000.0
2007-03-27 08:50:00,3.85651,3.86872,3.85388,3.8644,24420000.0
2007-03-27 08:55:00,3.84612,3.87017,3.84612,3.87017,16960000.0
2007-03-27 09:00:00,3.86403,3.86894,3.85524,3.85524,11650000.0
2007-03-27 09:05:00,3.86576,3.87276,3.84885,3.86927,29710000.0
2007-03-27 09:10:00,3.86237,3.87429,3.86011,3.87141,30430000.0
2007-03-27 09:15:00,3.86911,3.87129,3.86197,3.87032,6030000.0
2007-03-27 09:20:00,3.87115,3.87202,3.85369,3.86734,26700000.0
2007-03-27 09:25:00,3.86519,3.87313,3.85512,3.87313,28580000.0
2007-03-27 09:30:00,3.87149,3.87398,3.86009,3.87218,21420000.0
2007-03-27 09:35:00,3.86877,3.87195,3.85849,3.86326,30800000.0
2007-03-27 09:40:00,3.86664,3.87039,3.84818,3.86713,14680000.0
2007-03-27 09:45:00,3.86482,3.87031,3.85118,3.85652,5270000.0
2007-03-27 09:50:00,3.87039,3.87159,3.85836,3.87159,13540000.0
2007-03-27 09:55:00,3.86628,3.87252,3.85347,3.87153,43950000.0
2007-03-27 10:00:00,3.86907,3.87394,3.85795,3.86921,39480000.0
2007-03-27 10:05:00,3.87211,3.87557,3.85322,3.86049,24460000.0
2007-03-27 10:10:00,3.87128,3.87192,3.85896,3.86434,25580000.0
2007-03-27 10:15:00,3.86624,3.87327,3.85594,3.86663,46590000.0
2007-03-27 10:20:00,3.87053,3.87222,3.85951,3.86288,24810000.0
2007-03-27 10:25:00,3.86328,3.87029,3.85078,3.86825,18420000.0
2007-03-27 10:30:00,3.86381,3.87177,3.86152,3.86421,4510000.0
2007-03-27 10:35:00,3.86991,3.87017,3.84412,3.85209,10910000.0
2007-03-27 10:40:00,3.85446,3.85552,3.84883,3.85486,5260000.0
2007-03-27 10:45:00,3.85838,3.86602,3.85838,3.86574,4140000.0
2007-03-27 10:50:00,3.86954,3.87186,3.85347,3.86699,20290000.0
2007-03-27 10:55:00,3.86032,3.86929,3.85474,3.86767,18800000.0
2007-03-27 11:00:00,3.86859,3.8723,3.85594,3.85594,10550000.0
2007-03-27 11:05:00,3.86882,3.87185,3.86007,3.86948,27800000.0
2007-03-27 11:10:00,3.86351,3.86953,3.84742,3.86804,22510000.0
2007-03-27 11:15:00,3.86953,3.87058,3.84412,3.84844,18770000.0
2007-03-27 11:20:00,3.86765,3.86872,3.84772,3.86756,19580000.0
2007-03-27 11:25:00,3.86834,3.86972,3.84978,3.86972,23720000.0
2007-03-27 11:30:00,3.86597,3.86931,3.84612,3.85552,12040000.0
2007-03-27 11:35:00,3.86318,3.87106,3.85903,3.86345,27040000.0
2007-03-27 11:40:00,3.86836,3.86986,3.85817,3.86665,23670000.0
2007-03-27 11:45:00,3.86901,3.87277,3.84808,3.84808,27400000.0
2007-03-27 11:50:00,3.86965,3.86965,3.85727,3.86313,14300000.0
2007-03-27 11:55:00,3.86952,3.8698,3.86094,3.86894,21050000.0
2007-03-27 12:00:00,3.86816,3.87006,3.85512,3.85519,27800000.0
2007-03-27 12:05:00,3.86577,3.87041,3.85668,3.85864,30840000.0
2007-03-27 12:10:00,3.86656,3.86825,3.84312,3.84877,22890000.0
2007-03-27 12:15:00,3.86711,3.86888,3.85312,3.86641,23320000.0
2007-03-27 12:20:00,3.86759,3.86932,3.85207,3.85207,26650000.0
2007-03-27 12:25:00,3.86702,3.86998,3.85108,3.85668,27780000.0
2007-03-27 12:30:00,3.86012,3.87034,3.85695,3.86425,35700000.0
2007-03-27 12:35:00,3.86805,3.87101,3.85828,3.86266,18400000.0
2007-03-27 12:40:00,3.86619,3.87022,3.84851,3.84851,27430000.0
2007-03-27 12:45:00,3.85942,3.86876,3.84693,3.85587,12410000.0
2007-03-27 12:50:00,3.85835,3.8711,3.85514,3.85862,21030000.0
2007-03-27 12:55:00,3.86201,3.87145,3.84944,3.85448,19180000.0
2007-03-27 13:00:00,3.85784,3.87146,3.85546,3.86745,28570000.0
2007-03-27 13:05:00,3.87037,3.87235,3.86061,3.86687,12040000.0
2007-03-27 13:10:00,3.86798,3.87044,3.85731,3.86678,25920000.0
2007-03-27 13:15:00,3.85497,3.87133,3.84842,3.86704,25540000.0
2007-03-27 13:20:00,3.86252,3.86958,3.85633,3.86958,10890000.0
2007-03-27 13:25:00,3.85887,3.86931,3.85885,3.86564,13500000.0
2007-03-27 13:30:00,3.85309,3.86978,3.84913,3.86494,10510000.0
2007-03-27 13:35:00,3.85565,3.87516,3.85565,3.86589,15800000.0
2007-03-27 13:40:00,3.85447,3.87059,3.85103,3.86667,19560000.0
2007-03-27 13:45:00,3.86419,3.87193,3.85318,3.8679,30060000.0
2007-03-27 13:50:00,3.85109,3.86939,3.84878,3.86102,26300000.0
2007-03-27 13:55:00,3.85791,3.86825,3.85426,3.86726,22550000.0
2007-03-27 14:00:00,3.85174,3.86926,3.85174,3.86519,15820000.0
2007-03-27 14:05:00,3.85409,3.86992,3.85013,3.8663,23280000.0
2007-03-27 14:10:00,3.86544,3.86805,3.84829,3.86502,15790000.0
2007-03-27 14:15:00,3.84822,3.868,3.84412,3.85682,18460000.0
2007-03-27 14:20:00,3.8475,3.86757,3.8475,3.86415,28580000.0
2007-03-27 14:25:00,3.85513,3.86574,3.85513,3.8653,13170000.0
2007-03-27 14:30:00,3.86566,3.86702,3.8563,3.86457,26320000.0
2007-03-27 14:35:00,3.865,3.86686,3.85708,3.86274,21770000.0
2007-03-27 14:40:00,3.86814,3.87302,3.85693,3.86091,9800000.0
2007-03-27 14:45:00,3.86601,3.86946,3.85867,3.86403,7160000.0
2007-03-27 14:50:00,3.86647,3.86674,3.86007,3.86581,4520000.0
2007-03-27 14:55:00,3.86305,3.87041,3.8575,3.86587,18780000.0
2007-03-27 15:00:00,3.86679,3.86791,3.85478,3.86387,20700000.0
2007-03-27 15:05:00,3.85534,3.86963,3.8497,3.86816,16150000.0
2007-03-27 15:10:00,3.85868,3.86939,3.85707,3.86398,9390000.0
2007-03-27 15:15:00,3.86595,3.86832,3.85758,3.86099,12410000.0
2007-03-27 15:20:00,3.86579,3.86644,3.86091,3.86153,10520000.0
2007-03-27 15:25:00,3.8628,3.86825,3.85579,3.86666,28210000.0
2007-03-27 15:30:00,3.86692,3.87006,3.85816,3.86804,26700000.0
2007-03-27 15:35:00,3.85752,3.87115,3.85752,3.86751,27470000.0
2007-03-27 15:40:00,3.86313,3.87203,3.86008,3.86439,14650000.0
2007-03-27 15:45:00,3.86523,3.86986,3.85816,3.86862,6020000.0
2007-03-27 15:50:00,3.86832,3.86867,3.85515,3.86655,16920000.0
2007-03-27 15:55:00,3.86729,3.8687,3.85609,3.86262,28940000.0
2007-03-27 16:00:00,3.86802,3.86998,3.85872,3.86347,16940000.0
2007-03-27 16:05:00,3.86386,3.87056,3.85891,3.86626,16900000.0
2007-03-27 16:10:00,3.86269,3.87093,3.86019,3.86233,30420000.0
2007-03-27 16:15:00,3.86162,3.87389,3.85832,3.86214,27050000.0
2007-03-27 16:20:00,3.86507,3.86966,3.85708,3.86669,24030000.0
2007-03-27 16:25:00,3.86439,3.86898,3.85859,3.867,11280000.0
2007-03-27 16:30:00,3.86534,3.86871,3.85706,3.86218,17280000.0
2007-03-27 16:35:00,3.86162,3.86852,3.85489,3.863,30800000.0
2007-03-27 16:40:00,3.86055,3.86751,3.85996,3.86583,8250000.0
2007-03-27 16:45:00,3.86682,3.86904,3.85559,3.86614,29700000.0
2007-03-27 16:50:00,3.86625,3.87021,3.85698,3.86366,24400000.0
2007-03-27 16:55:00,3.86274,3.87054,3.85676,3.86638,28600000.0
2007-03-27 17:00:00,3.86866,3.87036,3.85832,3.8619,20660000.0
2007-03-27 17:05:00,3.86337,3.87141,3.85546,3.85938,20290000.0
2007-03-27 17:10:00,3.86672,3.86865,3.85804,3.86603,23650000.0
2007-03-27 17:20:00,3.86674,3.86674,3.86012,3.86406,7150000.0
2007-03-27 17:25:00,3.85996,3.87168,3.85996,3.86582,7880000.0
2007-03-27 17:30:00,3.86574,3.8685,3.85765,3.86747,26700000.0
2007-03-27 17:35:00,3.86824,3.87022,3.85796,3.86746,22910000.0
2007-03-27 17:40:00,3.86802,3.86842,3.85807,3.86242,10510000.0
2007-03-27 17:45:00,3.86398,3.87215,3.85912,3.86723,25510000.0
2007-03-27 17:50:00,3.86934,3.87292,3.85978,3.86931,25160000.0
2007-03-27 17:55:00,3.86386,3.87051,3.85997,3.86891,21060000.0
2007-03-27 18:00:00,3.86819,3.86924,3.86007,3.86583,6760000.0
2007-03-27 18:05:00,3.86444,3.86917,3.8598,3.86492,8250000.0
2007-03-27 18:10:00,3.86697,3.86922,3.85806,3.86856,16530000.0
2007-03-27 18:15:00,3.86874,3.86874,3.86133,3.86696,12760000.0
2007-03-27 18:20:00,3.8633,3.86817,3.85671,3.86454,13540000.0
2007-03-27 18:25:00,3.86361,3.86379,3.85885,3.86085,4510000.0
2007-03-27 18:30:00,3.86518,3.86528,3.85513,3.86215,4880000.0
2007-03-27 18:35:00,3.86319,3.86523,3.85473,3.85473,8270000.0
2007-03-27 18:40:00,3.86471,3.86471,3.85469,3.85881,6000000.0
2007-03-27 18:45:00,3.86477,3.86477,3.85532,3.86466,8270000.0
2007-03-27 19:00:00,3.85505,3.8682,3.85505,3.86134,10150000.0
2007-03-27 19:05:00,3.86215,3.86453,3.85399,3.86273,6020000.0
2007-03-27 19:10:00,3.85542,3.86472,3.85532,3.86097,13910000.0
2007-03-27 19:15:00,3.86297,3.864,3.85962,3.86302,7500000.0
2007-03-27 19:20:00,3.86172,3.86308,3.85874,3.86015,4140000.0
2007-03-27 19:30:00,3.86258,3.86387,3.8596,3.86119,4140000.0
2007-03-27 19:40:00,3.85162,3.85941,3.85162,3.85941,3760000.0
2007-03-27 19:55:00,3.8616,3.86421,3.85887,3.85887,2640000.0
2007-03-27 20:00:00,3.86137,3.86382,3.85385,3.86382,4880000.0
2007-03-27 20:20:00,3.85125,3.86311,3.85125,3.86311,6770000.0
2007-03-27 20:40:00,3.86095,3.86151,3.85778,3.86027,4880000.0
2007-03-27 20:45:00,3.86204,3.86423,3.85384,3.86423,7500000.0
2007-03-27 20:50:00,3.86182,3.86704,3.85667,3.86131,6750000.0
2007-03-27 21:00:00,3.86214,3.86389,3.85964,3.86134,4880000.0
2007-03-27 21:05:00,3.86055,3.86377,3.85708,3.86377,3750000.0
2007-03-27 21:10:00,3.85852,3.86643,3.85783,3.86009,9000000.0
2007-03-27 21:25:00,3.86173,3.8637,3.8596,3.86132,4880000.0
2007-03-27 21:35:00,3.86159,3.86539,3.8561,3.86539,9010000.0
2007-03-27 21:40:00,3.86409,3.86409,3.85265,3.85618,5250000.0
2007-03-27 21:50:00,3.861,3.86401,3.85931,3.86399,4890000.0
2007-03-27 22:10:00,3.85952,3.86237,3.85763,3.85942,6010000.0
2007-03-27 22:15:00,3.8628,3.86475,3.86086,3.86269,4880000.0
2007-03-27 22:25:00,3.86347,3.86565,3.86059,3.86528,4880000.0
2007-03-27 22:30:00,3.86714,3.87079,3.85944,3.86051,9000000.0
2007-03-27 22:45:00,3.86233,3.86278,3.85859,3.86042,5250000.0
2007-03-27 22:50:00,3.85351,3.86837,3.85351,3.85908,8280000.0
2007-03-27 22:55:00,3.86494,3.86613,3.85421,3.86125,28930000.0
2007-03-27 23:00:00,3.8639,3.86824,3.85433,3.86313,33480000.0
2007-03-27 23:05:00,3.86445,3.86891,3.85653,3.8662,37220000.0
2007-03-27 23:10:00,3.86427,3.86863,3.85604,3.86162,19910000.0
2007-03-27 23:15:00,3.86376,3.86825,3.85385,3.86641,30430000.0
2007-03-27 23:20:00,3.86843,3.87105,3.85737,3.86599,32320000.0
2007-03-27 23:25:00,3.86442,3.86868,3.85368,3.86309,36810000.0
2007-03-27 23:30:00,3.86505,3.86689,3.85724,3.86192,25170000.0
2007-03-27 23:35:00,3.86362,3.86713,3.85464,3.85638,23320000.0
2007-03-27 23:40:00,3.86595,3.86638,3.8564,3.86526,22920000.0
2007-03-27 23:45:00,3.86242,3.86524,3.85178,3.85997,24790000.0
2007-03-27 23:50:00,3.86265,3.86504,3.8508,3.85789,55620000.0
2007-03-27 23:55:00,3.86332,3.86392,3.85221,3.86073,19520000.0
2007-03-28 00:00:00,3.85878,3.86535,3.85386,3.86323,17680000.0
2007-03-28 00:05:00,3.86305,3.86428,3.85108,3.8594,17300000.0
2007-03-28 00:10:00,3.86426,3.86426,3.85496,3.85984,9420000.0
2007-03-28 00:15:00,3.86197,3.86366,3.85176,3.86231,10550000.0
2007-03-28 00:20:00,3.86334,3.86385,3.85411,3.85888,14680000.0
2007-03-28 00:25:00,3.86373,3.86895,3.8533,3.86246,24870000.0
2007-03-28 00:30:00,3.85963,3.86921,3.85162,3.86399,21450000.0
2007-03-28 00:35:00,3.86395,3.8651,3.85569,3.85797,19550000.0
2007-03-28 00:40:00,3.85382,3.86563,3.85382,3.86284,23310000.0
2007-03-28 00:45:00,3.85845,3.86474,3.85406,3.86363,16160000.0
2007-03-28 00:50:00,3.86314,3.86528,3.85434,3.86229,27060000.0
2007-03-28 00:55:00,3.85937,3.86599,3.85335,3.86416,22940000.0
2007-03-28 01:00:00,3.85898,3.87136,3.85361,3.85918,29670000.0
2007-03-28 01:05:00,3.86357,3.86686,3.85684,3.85771,20670000.0
2007-03-28 01:10:00,3.8586,3.86513,3.85566,3.86365,15030000.0
2007-03-28 01:15:00,3.86509,3.86524,3.85555,3.85933,15110000.0
2007-03-28 01:20:00,3.85594,3.86597,3.85516,3.86344,17650000.0
2007-03-28 01:25:00,3.85922,3.86701,3.85326,3.85626,33410000.0
2007-03-28 01:30:00,3.86246,3.86507,3.85543,3.85979,20280000.0
2007-03-28 01:35:00,3.86311,3.86726,3.85389,3.8587,24420000.0
2007-03-28 01:40:00,3.86526,3.8669,3.85549,3.86325,15390000.0
2007-03-28 01:45:00,3.85993,3.86715,3.85534,3.86433,25980000.0
2007-03-28 01:50:00,3.85811,3.86914,3.85609,3.85609,24420000.0
2007-03-28 01:55:00,3.86011,3.87043,3.8567,3.86573,27420000.0
2007-03-28 02:00:00,3.86367,3.86595,3.85395,3.86147,15420000.0
2007-03-28 02:05:00,3.85931,3.86568,3.85913,3.86449,18780000.0
2007-03-28 02:10:00,3.86486,3.86526,3.85686,3.86463,27030000.0
2007-03-28 02:15:00,3.86457,3.86892,3.8534,3.85974,29660000.0
2007-03-28 02:20:00,3.85861,3.86623,3.85835,3.85982,31540000.0
2007-03-28 02:25:00,3.86391,3.86406,3.85656,3.85826,15790000.0
2007-03-28 02:30:00,3.86431,3.86491,3.85732,3.86186,20650000.0
2007-03-28 02:35:00,3.86434,3.86478,3.85532,3.86466,17660000.0
2007-03-28 02:40:00,3.86384,3.86459,3.85686,3.85922,13900000.0
2007-03-28 02:45:00,3.86346,3.86517,3.85552,3.86248,19900000.0
2007-03-28 02:50:00,3.86336,3.86504,3.85008,3.86273,28520000.0
2007-03-28 02:55:00,3.86046,3.86536,3.85336,3.86449,18770000.0
2007-03-28 03:00:00,3.85964,3.86523,3.85231,3.86021,39090000.0
2007-03-28 03:05:00,3.85875,3.86449,3.85404,3.86432,22910000.0
2007-03-28 03:10:00,3.86554,3.86656,3.85292,3.86449,32320000.0
2007-03-28 03:15:00,3.86369,3.86548,3.85238,3.85971,25530000.0
2007-03-28 03:20:00,3.86454,3.86479,3.85363,3.86252,28550000.0
2007-03-28 03:25:00,3.86233,3.86476,3.8531,3.8635,34170000.0
2007-03-28 03:30:00,3.8628,3.86715,3.85386,3.86075,22590000.0
2007-03-28 03:35:00,3.8642,3.86458,3.85268,3.85643,17350000.0
2007-03-28 03:40:00,3.86395,3.86465,3.85698,3.86381,20300000.0
2007-03-28 03:45:00,3.86414,3.86575,3.85508,3.86445,26310000.0
2007-03-28 03:50:00,3.85856,3.86525,3.85259,3.86312,22940000.0
2007-03-28 03:55:00,3.85401,3.86491,3.8533,3.85884,18810000.0
2007-03-28 04:00:00,3.85543,3.86776,3.85439,3.85517,28960000.0
2007-03-28 04:05:00,3.85959,3.8651,3.85285,3.86471,11270000.0
2007-03-28 04:10:00,3.86393,3.86454,3.85338,3.85397,8250000.0
2007-03-28 04:15:00,3.86413,3.86427,3.85319,3.86219,16180000.0
2007-03-28 04:20:00,3.86379,3.86518,3.85289,3.85924,13970000.0
2007-03-28 04:25:00,3.85658,3.86693,3.8538,3.8642,16600000.0
2007-03-28 04:30:00,3.86384,3.86744,3.85428,3.86081,26710000.0
2007-03-28 04:35:00,3.85901,3.8651,3.8587,3.86179,18800000.0
2007-03-28 04:40:00,3.86234,3.86526,3.85632,3.8639,13950000.0
2007-03-28 04:45:00,3.86463,3.86522,3.86108,3.86108,2260000.0
2007-03-28 04:50:00,3.8606,3.86746,3.85277,3.86298,20680000.0
2007-03-28 05:00:00,3.86512,3.86711,3.85359,3.86454,32290000.0
2007-03-28 05:05:00,3.86401,3.86514,3.85162,3.85229,29290000.0
2007-03-28 05:10:00,3.86334,3.86447,3.85233,3.85736,13510000.0
2007-03-28 05:15:00,3.86514,3.86594,3.85173,3.86329,26660000.0
2007-03-28 05:20:00,3.86312,3.86504,3.85417,3.86484,20280000.0
2007-03-28 05:25:00,3.86485,3.86515,3.85812,3.8647,18780000.0
2007-03-28 05:35:00,3.85958,3.86493,3.85413,3.86493,19900000.0
2007-03-28 05:40:00,3.86321,3.86372,3.85893,3.86093,4510000.0
2007-03-28 05:45:00,3.85844,3.86495,3.85696,3.8614,12830000.0
2007-03-28 05:50:00,3.86458,3.86523,3.85197,3.86378,24040000.0
2007-03-28 05:55:00,3.85933,3.86617,3.857,3.8596,24850000.0
2007-03-28 06:00:00,3.85906,3.86542,3.85485,3.855,21420000.0
2007-03-28 06:05:00,3.86311,3.86501,3.85486,3.85968,14650000.0
2007-03-28 06:10:00,3.86186,3.86769,3.85498,3.86063,15800000.0
2007-03-28 06:15:00,3.86372,3.86618,3.85278,3.85408,19170000.0
2007-03-28 06:20:00,3.86512,3.86542,3.85419,3.86542,8650000.0
2007-03-28 06:25:00,3.86446,3.87024,3.85696,3.85696,29340000.0
2007-03-28 06:30:00,3.86329,3.86598,3.85428,3.86369,33110000.0
2007-03-28 06:35:00,3.85988,3.86491,3.85468,3.8597,36840000.0
2007-03-28 06:40:00,3.86407,3.86632,3.85071,3.85866,36810000.0
2007-03-28 06:45:00,3.86475,3.86475,3.85421,3.8626,13190000.0
2007-03-28 06:50:00,3.85878,3.86733,3.85287,3.86431,20680000.0
2007-03-28 06:55:00,3.86425,3.86483,3.85849,3.86383,21440000.0
2007-03-28 07:00:00,3.85975,3.8645,3.85747,3.86369,14270000.0
2007-03-28 07:05:00,3.85962,3.87017,3.85379,3.86643,40560000.0
2007-03-28 07:10:00,3.85495,3.8659,3.85399,3.85435,27040000.0
2007-03-28 07:15:00,3.86172,3.86804,3.85557,3.85557,24450000.0
2007-03-28 07:20:00,3.85981,3.86547,3.85494,3.86465,19900000.0
2007-03-28 07:25:00,3.86382,3.86623,3.85521,3.85989,24430000.0
2007-03-28 07:30:00,3.86321,3.86542,3.854,3.86368,21060000.0
2007-03-28 07:35:00,3.86537,3.86555,3.8548,3.85895,25570000.0
2007-03-28 07:40:00,3.86069,3.86535,3.85455,3.85947,30470000.0
2007-03-28 07:45:00,3.86492,3.87002,3.85512,3.86502,25580000.0
2007-03-28 07:50:00,3.86413,3.86976,3.86073,3.86932,20300000.0
2007-03-28 07:55:00,3.86385,3.8709,3.85898,3.86813,24820000.0
2007-03-28 08:00:00,3.86745,3.86988,3.85744,3.86685,24830000.0
2007-03-28 08:05:00,3.86638,3.87076,3.85528,3.86432,30480000.0
2007-03-28 08:10:00,3.8606,3.87523,3.8606,3.87355,35340000.0
2007-03-28 08:15:00,3.87066,3.87815,3.86473,3.87347,22220000.0
2007-03-28 08:20:00,3.87612,3.87641,3.86348,3.86902,21450000.0
2007-03-28 08:25:00,3.86555,3.87642,3.86056,3.87385,25570000.0
2007-03-28 08:30:00,3.8656,3.87146,3.85833,3.86824,29340000.0
2007-03-28 08:35:00,3.86844,3.87067,3.86157,3.87067,4520000.0
2007-03-28 08:40:00,3.86521,3.87281,3.86127,3.87246,18030000.0
2007-03-28 08:45:00,3.8683,3.87313,3.86176,3.86632,15030000.0
2007-03-28 08:50:00,3.87178,3.87565,3.86431,3.86865,23280000.0
2007-03-28 08:55:00,3.86701,3.87334,3.86371,3.87203,12770000.0
2007-03-28 09:00:00,3.86657,3.87251,3.86135,3.87144,13930000.0
2007-03-28 09:05:00,3.87022,3.87365,3.86754,3.87191,14280000.0
2007-03-28 09:10:00,3.86562,3.87559,3.86456,3.87421,23290000.0
2007-03-28 09:15:00,3.87506,3.87866,3.86556,3.86897,28550000.0
2007-03-28 09:20:00,3.87528,3.87801,3.86646,3.86892,24830000.0
2007-03-28 09:25:00,3.87073,3.87761,3.86562,3.87761,30070000.0
2007-03-28 09:30:00,3.87555,3.88321,3.86821,3.879,29300000.0
2007-03-28 09:35:00,3.8795,3.88189,3.87141,3.87319,27070000.0
2007-03-28 09:40:00,3.8798,3.88269,3.87032,3.87826,13190000.0
2007-03-28 09:45:00,3.87449,3.88131,3.86874,3.87196,31560000.0
2007-03-28 09:50:00,3.87953,3.87979,3.87252,3.8766,11280000.0
2007-03-28 09:55:00,3.87329,3.88035,3.86755,3.87863,30070000.0
2007-03-28 10:00:00,3.87817,3.88369,3.86957,3.87912,37240000.0
2007-03-28 10:05:00,3.8823,3.885,3.87231,3.87415,30840000.0
2007-03-28 10:10:00,3.88199,3.88397,3.87091,3.87565,25950000.0
2007-03-28 10:15:00,3.87827,3.88507,3.87035,3.87699,44740000.0
2007-03-28 10:20:00,3.88179,3.88455,3.86991,3.88317,38360000.0
2007-03-28 10:25:00,3.88211,3.88317,3.87001,3.88073,28240000.0
2007-03-28 10:30:00,3.88211,3.8835,3.87386,3.87788,18020000.0
2007-03-28 10:35:00,3.8817,3.88257,3.87025,3.88053,21040000.0
2007-03-28 10:40:00,3.879,3.88642,3.87118,3.88403,32680000.0
2007-03-28 10:45:00,3.88076,3.88443,3.87169,3.88443,30470000.0
2007-03-28 10:50:00,3.87362,3.88548,3.87028,3.87988,33800000.0
2007-03-28 10:55:00,3.87966,3.88563,3.87562,3.88499,30060000.0
2007-03-28 11:00:00,3.88305,3.88699,3.87552,3.88494,31180000.0
2007-03-28 11:05:00,3.87913,3.88506,3.87421,3.88493,24410000.0
2007-03-28 11:10:00,3.88207,3.88508,3.87425,3.88053,33430000.0
2007-03-28 11:15:00,3.88196,3.88484,3.87118,3.88377,23310000.0
2007-03-28 11:20:00,3.8749,3.89031,3.874,3.88409,28560000.0
2007-03-28 11:25:00,3.88297,3.88757,3.87477,3.88487,30060000.0
2007-03-28 11:30:00,3.88321,3.88541,3.87214,3.88008,35700000.0
2007-03-28 11:35:00,3.87686,3.88289,3.87015,3.87475,30070000.0
2007-03-28 11:40:00,3.88293,3.88379,3.87337,3.87931,22560000.0
2007-03-28 11:45:00,3.88268,3.88609,3.87755,3.88444,22890000.0
2007-03-28 11:50:00,3.87821,3.8847,3.87432,3.87713,25540000.0
2007-03-28 11:55:00,3.88258,3.88258,3.86877,3.87673,23700000.0
2007-03-28 12:00:00,3.88056,3.88245,3.86893,3.8799,31600000.0
2007-03-28 12:05:00,3.87664,3.88252,3.87136,3.88243,32320000.0
2007-03-28 12:10:00,3.87632,3.88322,3.87188,3.87948,19160000.0
2007-03-28 12:15:00,3.88154,3.88346,3.87052,3.88026,25570000.0
2007-03-28 12:20:00,3.87968,3.8807,3.86892,3.8745,29690000.0
2007-03-28 12:25:00,3.87406,3.88105,3.86965,3.87917,29300000.0
2007-03-28 12:30:00,3.86848,3.87976,3.86695,3.87362,34220000.0
2007-03-28 12:35:00,3.87611,3.88321,3.86687,3.87255,32670000.0
2007-03-28 12:40:00,3.87782,3.88015,3.8694,3.87406,22920000.0
2007-03-28 12:45:00,3.87056,3.87954,3.8668,3.87786,24400000.0
2007-03-28 12:50:00,3.86773,3.87802,3.86413,3.86862,30430000.0
2007-03-28 12:55:00,3.86886,3.87928,3.86434,3.87648,32700000.0
2007-03-28 13:00:00,3.86652,3.8784,3.86447,3.86951,24790000.0
2007-03-28 13:05:00,3.87487,3.87999,3.86745,3.87333,25180000.0
2007-03-28 13:10:00,3.87543,3.87755,3.86507,3.87482,13510000.0
2007-03-28 13:15:00,3.87829,3.87837,3.86841,3.87394,16900000.0
2007-03-28 13:20:00,3.87187,3.87915,3.87187,3.8754,13890000.0
2007-03-28 13:25:00,3.87475,3.88139,3.86966,3.8767,22160000.0
2007-03-28 13:30:00,3.87722,3.88111,3.87012,3.87683,27040000.0
2007-03-28 13:35:00,3.86726,3.88307,3.8621,3.87914,32700000.0
2007-03-28 13:40:00,3.87627,3.87756,3.86796,3.87333,32690000.0
2007-03-28 13:45:00,3.87435,3.87835,3.85691,3.87635,20310000.0
2007-03-28 13:50:00,3.87282,3.88007,3.86759,3.87175,29320000.0
2007-03-28 13:55:00,3.86697,3.88015,3.85817,3.87592,34160000.0
2007-03-28 14:00:00,3.87651,3.88351,3.86529,3.88054,29680000.0
2007-03-28 14:05:00,3.87695,3.88493,3.87013,3.87871,25180000.0
2007-03-28 14:10:00,3.87805,3.88178,3.86404,3.87258,20660000.0
2007-03-28 14:15:00,3.87675,3.88385,3.86728,3.88043,25200000.0
2007-03-28 14:20:00,3.8765,3.8818,3.87014,3.87906,25180000.0
2007-03-28 14:25:00,3.88015,3.88235,3.86721,3.87666,26720000.0
2007-03-28 14:30:00,3.88159,3.88434,3.86682,3.88136,25200000.0
2007-03-28 14:35:00,3.88086,3.88337,3.87248,3.87911,18050000.0
2007-03-28 14:40:00,3.88343,3.88378,3.87326,3.87849,17290000.0
2007-03-28 14:45:00,3.88226,3.88391,3.87166,3.87581,17670000.0
2007-03-28 14:50:00,3.87761,3.88443,3.87023,3.88223,27800000.0
2007-03-28 14:55:00,3.8843,3.8843,3.87146,3.88194,27080000.0
2007-03-28 15:00:00,3.87748,3.88278,3.87238,3.87513,12800000.0
2007-03-28 15:05:00,3.88224,3.88394,3.86883,3.87845,27040000.0
2007-03-28 15:10:00,3.87007,3.87957,3.86497,3.87815,20280000.0
2007-03-28 15:15:00,3.87492,3.88022,3.86165,3.87918,23320000.0
2007-03-28 15:20:00,3.87933,3.88151,3.86638,3.87464,24060000.0
2007-03-28 15:25:00,3.88118,3.88294,3.86207,3.87879,38710000.0
2007-03-28 15:30:00,3.87998,3.88275,3.85812,3.87988,24850000.0
2007-03-28 15:35:00,3.86991,3.88086,3.86272,3.87867,16940000.0
2007-03-28 15:40:00,3.87327,3.88294,3.86582,3.86582,23670000.0
2007-03-28 15:45:00,3.87302,3.88002,3.8652,3.88002,22510000.0
2007-03-28 15:50:00,3.86176,3.87953,3.85712,3.87944,9040000.0
2007-03-28 15:55:00,3.87923,3.88176,3.86929,3.87661,19900000.0
2007-03-28 16:00:00,3.87919,3.88074,3.87153,3.87537,17680000.0
2007-03-28 16:05:00,3.87379,3.87981,3.86656,3.87789,22530000.0
2007-03-28 16:10:00,3.87342,3.88267,3.86951,3.87818,20650000.0
2007-03-28 16:15:00,3.8724,3.88433,3.86403,3.87481,27440000.0
2007-03-28 16:20:00,3.87535,3.88349,3.86773,3.87684,31930000.0
2007-03-28 16:25:00,3.87383,3.88015,3.86684,3.87753,25200000.0
2007-03-28 16:30:00,3.87804,3.88095,3.86639,3.87502,29700000.0
2007-03-28 16:35:00,3.87653,3.88273,3.87123,3.87726,19910000.0
2007-03-28 16:40:00,3.88277,3.88333,3.86995,3.87778,23300000.0
2007-03-28 16:45:00,3.88378,3.88875,3.873,3.87994,37190000.0
2007-03-28 16:50:00,3.88414,3.8901,3.87334,3.87878,28570000.0
2007-03-28 16:55:00,3.88099,3.88576,3.87278,3.88416,27840000.0
2007-03-28 17:00:00,3.88479,3.88499,3.87036,3.87872,20660000.0
2007-03-28 17:05:00,3.88443,3.88452,3.87332,3.87332,19510000.0
2007-03-28 17:10:00,3.88295,3.88318,3.86833,3.88054,18400000.0
2007-03-28 17:15:00,3.88048,3.88379,3.86893,3.87841,31530000.0
2007-03-28 17:20:00,3.88165,3.88165,3.86557,3.87676,24030000.0
2007-03-28 17:25:00,3.87272,3.88504,3.87091,3.88147,24380000.0
2007-03-28 17:30:00,3.8789,3.8828,3.86107,3.87052,35290000.0
2007-03-28 17:35:00,3.87559,3.88121,3.87062,3.88011,21440000.0
2007-03-28 17:45:00,3.86852,3.86852,3.85893,3.85912,7510000.0
2007-03-28 17:55:00,3.87705,3.88346,3.86194,3.87591,25960000.0
2007-03-28 18:00:00,3.88058,3.88085,3.86807,3.88008,28910000.0
2007-03-28 18:05:00,3.87018,3.87992,3.86815,3.86958,22190000.0
2007-03-28 18:10:00,3.87857,3.88007,3.86151,3.86995,25180000.0
2007-03-28 18:15:00,3.88145,3.8828,3.86999,3.8788,31570000.0
2007-03-28 18:20:00,3.87992,3.88045,3.86926,3.87037,25950000.0
2007-03-28 18:25:00,3.88038,3.88233,3.87205,3.88166,17660000.0
2007-03-28 18:30:00,3.88097,3.88447,3.85684,3.85684,21420000.0
2007-03-28 18:35:00,3.87895,3.8802,3.86764,3.87339,20670000.0
2007-03-28 18:40:00,3.88009,3.88056,3.86845,3.87494,25550000.0
2007-03-28 18:45:00,3.86576,3.88033,3.85734,3.8771,32700000.0
2007-03-28 18:50:00,3.86407,3.8818,3.86407,3.88036,28930000.0
2007-03-28 18:55:00,3.86787,3.88202,3.86787,3.87673,28180000.0
2007-03-28 19:00:00,3.86921,3.88321,3.86076,3.87728,26320000.0
2007-03-28 19:05:00,3.86459,3.88127,3.86459,3.87817,27450000.0
2007-03-28 19:10:00,3.87602,3.88426,3.8654,3.87448,28190000.0
2007-03-28 19:15:00,3.87768,3.87996,3.86675,3.86778,33440000.0
2007-03-28 19:20:00,3.8746,3.87965,3.86632,3.87317,21020000.0
2007-03-28 19:25:00,3.86774,3.88294,3.86584,3.87525,17250000.0
2007-03-28 19:30:00,3.86444,3.87954,3.86444,3.8741,18050000.0
2007-03-28 19:35:00,3.87691,3.88035,3.8614,3.87234,26700000.0
2007-03-28 19:40:00,3.87754,3.88244,3.8661,3.87385,26320000.0
2007-03-28 19:45:00,3.8725,3.87864,3.86296,3.87262,24820000.0
2007-03-28 19:50:00,3.86818,3.87859,3.86436,3.87612,24420000.0
2007-03-28 19:55:00,3.87566,3.8783,3.86319,3.87172,18790000.0
2007-03-28 20:00:00,3.86971,3.87977,3.86545,3.87485,31960000.0
2007-03-28 20:05:00,3.87611,3.87911,3.86633,3.8749,20300000.0
2007-03-28 20:10:00,3.87609,3.87718,3.86318,3.87236,32380000.0
2007-03-28 20:15:00,3.87602,3.87884,3.86425,3.87164,27480000.0
2007-03-28 20:20:00,3.86997,3.88335,3.85916,3.87183,15420000.0
2007-03-28 20:25:00,3.86726,3.87821,3.86324,3.87597,35690000.0
2007-03-28 20:30:00,3.86713,3.87946,3.86007,3.87926,36430000.0
2007-03-28 20:35:00,3.87382,3.88008,3.86539,3.8775,34170000.0
2007-03-28 20:40:00,3.87277,3.88233,3.86344,3.87666,25170000.0
2007-03-28 20:45:00,3.87876,3.88,3.86853,3.87377,24780000.0
2007-03-28 20:50:00,3.86638,3.87901,3.86295,3.87539,21790000.0
2007-03-28 20:55:00,3.86902,3.88073,3.86623,3.87395,31900000.0
2007-03-28 21:00:00,3.87307,3.87992,3.86714,3.87614,32330000.0
2007-03-28 21:05:00,3.87397,3.87798,3.86642,3.87271,27470000.0
2007-03-28 21:10:00,3.87813,3.87856,3.86071,3.87613,24410000.0
2007-03-28 21:15:00,3.87861,3.87869,3.86545,3.86993,27070000.0
2007-03-28 21:20:00,3.87703,3.88223,3.86439,3.8732,18810000.0
2007-03-28 21:25:00,3.8771,3.8771,3.86681,3.8675,22170000.0
2007-03-28 21:30:00,3.87556,3.87692,3.86485,3.87538,24810000.0
2007-03-28 21:35:00,3.87598,3.87675,3.86543,3.87525,25190000.0
2007-03-28 21:40:00,3.87229,3.87721,3.8651,3.86711,33840000.0
2007-03-28 21:45:00,3.86763,3.87782,3.86189,3.87243,20680000.0
2007-03-28 21:50:00,3.87674,3.87722,3.86552,3.87279,36450000.0
2007-03-28 21:55:00,3.87694,3.8782,3.86568,3.87541,28940000.0
2007-03-28 22:00:00,3.86755,3.87705,3.86431,3.86673,30800000.0
2007-03-28 22:05:00,3.87724,3.87794,3.86423,3.8769,30090000.0
2007-03-28 22:10:00,3.86891,3.88215,3.86684,3.87601,11260000.0
2007-03-28 22:15:00,3.87539,3.87638,3.86781,3.87638,15770000.0
2007-03-28 22:20:00,3.87505,3.87713,3.85845,3.87538,21080000.0
2007-03-28 22:25:00,3.87648,3.87657,3.85693,3.85693,16520000.0
2007-03-28 22:30:00,3.87803,3.87935,3.86442,3.87516,22170000.0
2007-03-28 22:35:00,3.87469,3.87708,3.86561,3.87481,21400000.0
2007-03-28 22:40:00,3.8759,3.87606,3.8642,3.87078,18810000.0
2007-03-28 22:45:00,3.8758,3.87839,3.86365,3.87586,24840000.0
2007-03-28 22:50:00,3.87474,3.87709,3.87073,3.87564,15770000.0
2007-03-28 22:55:00,3.87809,3.87809,3.87007,3.87276,15780000.0
2007-03-28 23:00:00,3.87576,3.87653,3.86775,3.87255,22510000.0
2007-03-28 23:05:00,3.87743,3.87746,3.86765,3.87621,19520000.0
2007-03-28 23:10:00,3.87541,3.87726,3.86977,3.87094,12030000.0
2007-03-28 23:15:00,3.87692,3.87748,3.86513,3.87153,18420000.0
2007-03-28 23:20:00,3.87661,3.87832,3.86549,3.87547,21790000.0
2007-03-28 23:25:00,3.87259,3.87733,3.86495,3.87403,23660000.0
2007-03-28 23:30:00,3.87573,3.87794,3.86861,3.87009,18790000.0
2007-03-28 23:35:00,3.86798,3.87895,3.86798,3.87742,22930000.0
2007-03-28 23:40:00,3.86381,3.87603,3.86381,3.86762,11640000.0
2007-03-28 23:45:00,3.86676,3.87989,3.86608,3.87192,16510000.0
2007-03-28 23:50:00,3.87281,3.88082,3.86647,3.86647,37210000.0
2007-03-28 23:55:00,3.87681,3.87755,3.86782,3.87603,10890000.0
2007-03-29 00:00:00,3.87811,3.88016,3.86682,3.87646,13900000.0
2007-03-29 00:05:00,3.87716,3.87734,3.86715,3.87609,15070000.0
2007-03-29 00:10:00,3.87248,3.87885,3.86886,3.87236,21070000.0
2007-03-29 00:15:00,3.86728,3.8781,3.86728,3.8766,17670000.0
2007-03-29 00:20:00,3.87615,3.87738,3.86633,3.87377,26330000.0
2007-03-29 00:25:00,3.87264,3.87763,3.86761,3.87289,11670000.0
2007-03-29 00:30:00,3.87214,3.87214,3.87214,3.87214,750000.0
2007-03-29 00:35:00,3.867,3.88096,3.86348,3.87254,19930000.0
2007-03-29 00:40:00,3.85812,3.87782,3.85812,3.87556,18410000.0
2007-03-29 00:45:00,3.87204,3.87871,3.86853,3.87808,23340000.0
2007-03-29 00:50:00,3.87726,3.87788,3.86844,3.87643,13510000.0
2007-03-29 00:55:00,3.87627,3.87812,3.86802,3.87676,15410000.0
2007-03-29 01:00:00,3.87194,3.87733,3.86464,3.8716,29720000.0
2007-03-29 01:05:00,3.87643,3.87725,3.86848,3.87703,16550000.0
2007-03-29 01:10:00,3.87069,3.87878,3.86283,3.87522,27050000.0
2007-03-29 01:15:00,3.87697,3.87791,3.86762,3.87184,18420000.0
2007-03-29 01:20:00,3.87195,3.8777,3.85812,3.87645,9420000.0
2007-03-29 01:25:00,3.87307,3.87855,3.86113,3.87194,17280000.0
2007-03-29 01:30:00,3.86662,3.88202,3.85974,3.87726,18000000.0
2007-03-29 01:35:00,3.87565,3.87734,3.85947,3.87403,23250000.0
2007-03-29 01:40:00,3.87592,3.87733,3.8618,3.87462,18790000.0
2007-03-29 01:45:00,3.87131,3.87814,3.8668,3.87632,30490000.0
2007-03-29 01:50:00,3.87393,3.87897,3.86813,3.87272,18090000.0
2007-03-29 01:55:00,3.87307,3.87968,3.85712,3.87188,30100000.0
2007-03-29 02:00:00,3.87421,3.87929,3.86929,3.87247,26700000.0
2007-03-29 02:05:00,3.87252,3.87884,3.86449,3.87819,27800000.0
2007-03-29 02:10:00,3.87867,3.88196,3.86213,3.87762,30020000.0
2007-03-29 02:15:00,3.87664,3.8813,3.8592,3.87676,31570000.0
2007-03-29 02:20:00,3.87136,3.87892,3.87049,3.87188,31910000.0
2007-03-29 02:25:00,3.87699,3.87699,3.87086,3.87137,21030000.0
2007-03-29 02:30:00,3.87591,3.87896,3.86781,3.87272,30060000.0
2007-03-29 02:35:00,3.87724,3.87825,3.8681,3.87579,14680000.0
2007-03-29 02:40:00,3.8773,3.87949,3.86976,3.8755,24800000.0
2007-03-29 02:45:00,3.87747,3.88255,3.87073,3.87353,33060000.0
2007-03-29 02:50:00,3.87595,3.88177,3.86069,3.87485,25930000.0
2007-03-29 02:55:00,3.87538,3.88316,3.86649,3.87671,23260000.0
2007-03-29 03:00:00,3.87258,3.87899,3.86112,3.86686,40550000.0
2007-03-29 03:05:00,3.87145,3.87625,3.86762,3.87234,14650000.0
2007-03-29 03:10:00,3.87468,3.87669,3.86492,3.87146,24070000.0
2007-03-29 03:15:00,3.87267,3.87788,3.86732,3.877,19170000.0
2007-03-29 03:20:00,3.87117,3.87823,3.86488,3.87442,36870000.0
2007-03-29 03:25:00,3.8757,3.87726,3.86706,3.87664,25560000.0
2007-03-29 03:30:00,3.87419,3.87776,3.86195,3.8756,21420000.0
2007-03-29 03:35:00,3.877,3.88235,3.85884,3.87005,24090000.0
2007-03-29 03:40:00,3.87311,3.87806,3.86601,3.87557,18060000.0
2007-03-29 03:45:00,3.87736,3.87993,3.86752,3.8737,29340000.0
2007-03-29 03:50:00,3.86923,3.87683,3.86675,3.87547,16920000.0
2007-03-29 03:55:00,3.86441,3.87711,3.86063,3.87711,10140000.0
2007-03-29 04:00:00,3.8675,3.87949,3.85774,3.85774,19930000.0
2007-03-29 04:05:00,3.87635,3.88217,3.86628,3.87707,18770000.0
2007-03-29 04:10:00,3.87679,3.87753,3.86541,3.87604,28260000.0
2007-03-29 04:15:00,3.87158,3.87763,3.86527,3.87403,16200000.0
2007-03-29 04:20:00,3.87524,3.87674,3.87009,3.87546,10170000.0
2007-03-29 04:25:00,3.86832,3.88226,3.86184,3.87234,21100000.0
2007-03-29 04:30:00,3.87599,3.8772,3.86544,3.87142,18870000.0
2007-03-29 04:35:00,3.8714,3.87659,3.85412,3.85412,24080000.0
2007-03-29 04:40:00,3.87472,3.87828,3.86512,3.87602,23350000.0
2007-03-29 04:45:00,3.86698,3.87708,3.86488,3.87673,7910000.0
2007-03-29 04:50:00,3.87147,3.87829,3.87105,3.87666,13890000.0
2007-03-29 04:55:00,3.87476,3.87829,3.85722,3.86116,33400000.0
2007-03-29 05:00:00,3.8706,3.87861,3.8591,3.86839,28550000.0
2007-03-29 05:05:00,3.87651,3.87754,3.85975,3.85975,28890000.0
2007-03-29 05:10:00,3.87871,3.8817,3.86118,3.86118,17270000.0
2007-03-29 05:15:00,3.87734,3.87806,3.86572,3.8689,22900000.0
2007-03-29 05:20:00,3.86957,3.87916,3.86617,3.87782,33770000.0
2007-03-29 05:25:00,3.86138,3.87558,3.86138,3.87541,10530000.0
2007-03-29 05:30:00,3.86772,3.87722,3.86583,3.87601,23330000.0
2007-03-29 05:35:00,3.87633,3.87786,3.87075,3.87761,10890000.0
2007-03-29 05:40:00,3.86819,3.88046,3.86476,3.87277,33440000.0
2007-03-29 05:45:00,3.87611,3.87828,3.86634,3.8743,25610000.0
2007-03-29 05:50:00,3.87479,3.87784,3.86506,3.87407,28610000.0
2007-03-29 05:55:00,3.8702,3.87753,3.86642,3.87156,23720000.0
2007-03-29 06:00:00,3.87046,3.87934,3.86696,3.87797,27030000.0
2007-03-29 06:05:00,3.87252,3.8773,3.86721,3.87144,28160000.0
2007-03-29 06:10:00,3.86862,3.8809,3.86502,3.87079,26650000.0
2007-03-29 06:15:00,3.87102,3.87771,3.86457,3.87639,22540000.0
2007-03-29 06:20:00,3.87764,3.87872,3.86728,3.87239,28190000.0
2007-03-29 06:25:00,3.87547,3.87902,3.86592,3.87256,22170000.0
2007-03-29 06:30:00,3.87151,3.87824,3.8669,3.87286,22510000.0
2007-03-29 06:35:00,3.87289,3.87829,3.85812,3.87105,25940000.0
2007-03-29 06:40:00,3.87529,3.87584,3.86606,3.87449,20680000.0
2007-03-29 06:45:00,3.8752,3.88027,3.86311,3.87687,25190000.0
2007-03-29 06:50:00,3.87682,3.87682,3.85994,3.87591,28560000.0
2007-03-29 06:55:00,3.87494,3.87676,3.86499,3.8753,21050000.0
2007-03-29 07:00:00,3.87078,3.87737,3.86552,3.87546,25220000.0
2007-03-29 07:05:00,3.87293,3.87803,3.85759,3.87752,30780000.0
2007-03-29 07:10:00,3.86628,3.87701,3.8662,3.87625,17630000.0
2007-03-29 07:15:00,3.87312,3.87905,3.86322,3.87678,28900000.0
2007-03-29 07:20:00,3.87112,3.87696,3.86633,3.876,18790000.0
2007-03-29 07:25:00,3.87704,3.87749,3.86485,3.87127,24050000.0
2007-03-29 07:30:00,3.87491,3.87698,3.86559,3.87417,23310000.0
2007-03-29 07:35:00,3.87682,3.8782,3.86823,3.87079,28560000.0
2007-03-29 07:40:00,3.87302,3.87892,3.8666,3.87228,32690000.0
2007-03-29 07:45:00,3.87602,3.8773,3.86591,3.87194,26310000.0
2007-03-29 07:50:00,3.87279,3.87769,3.86722,3.8722,20300000.0
2007-03-29 07:55:00,3.8688,3.88025,3.86706,3.87631,17310000.0
2007-03-29 08:00:00,3.87519,3.87853,3.86523,3.87171,31190000.0
2007-03-29 08:05:00,3.87551,3.88276,3.86759,3.87733,33440000.0
2007-03-29 08:10:00,3.86757,3.88161,3.86311,3.87829,31970000.0
2007-03-29 08:15:00,3.87693,3.87896,3.86205,3.86992,28550000.0
2007-03-29 08:20:00,3.86479,3.87534,3.86362,3.86993,21790000.0
2007-03-29 08:25:00,3.86981,3.87698,3.85822,3.87225,21450000.0
2007-03-29 08:30:00,3.87073,3.8794,3.86696,3.87873,22570000.0
2007-03-29 08:35:00,3.87672,3.87672,3.86274,3.87288,27820000.0
2007-03-29 08:40:00,3.8662,3.8787,3.85855,3.87642,28550000.0
2007-03-29 08:45:00,3.86912,3.87392,3.86375,3.86494,23300000.0
2007-03-29 08:50:00,3.87227,3.87629,3.86237,3.86894,28200000.0
2007-03-29 08:55:00,3.87354,3.87704,3.86119,3.87704,31930000.0
2007-03-29 09:00:00,3.86832,3.87475,3.86372,3.87056,26700000.0
2007-03-29 09:05:00,3.86773,3.87502,3.86007,3.86636,22560000.0
2007-03-29 09:10:00,3.86653,3.87536,3.86258,3.87375,17320000.0
2007-03-29 09:15:00,3.87389,3.87449,3.84912,3.84912,27070000.0
2007-03-29 09:20:00,3.87385,3.87549,3.86179,3.87294,25200000.0
2007-03-29 09:25:00,3.87097,3.8769,3.86296,3.87232,24450000.0
2007-03-29 09:30:00,3.87275,3.87401,3.85544,3.86052,25570000.0
2007-03-29 09:35:00,3.87085,3.87577,3.85885,3.85885,14270000.0
2007-03-29 09:40:00,3.87022,3.87529,3.85578,3.86019,12400000.0
2007-03-29 09:45:00,3.874,3.87674,3.85212,3.85448,24450000.0
2007-03-29 09:50:00,3.85929,3.85929,3.85929,3.85929,750000.0
2007-03-29 09:55:00,3.87015,3.87811,3.85312,3.86186,38700000.0
2007-03-29 10:00:00,3.87507,3.87688,3.85212,3.85777,30860000.0
2007-03-29 10:05:00,3.87562,3.87562,3.85926,3.8627,12780000.0
2007-03-29 10:10:00,3.87339,3.87464,3.85212,3.85644,13150000.0
2007-03-29 10:15:00,3.87099,3.87626,3.8661,3.87523,6380000.0
2007-03-29 10:20:00,3.87561,3.87767,3.86422,3.8754,27070000.0
2007-03-29 10:25:00,3.87121,3.87795,3.86701,3.87496,17310000.0
2007-03-29 10:30:00,3.86309,3.87679,3.86309,3.87169,8280000.0
2007-03-29 10:35:00,3.86009,3.87642,3.85613,3.87642,16520000.0
2007-03-29 10:45:00,3.86374,3.87721,3.85883,3.87684,22920000.0
2007-03-29 10:50:00,3.86369,3.87712,3.8624,3.86938,26680000.0
2007-03-29 10:55:00,3.87127,3.87564,3.86586,3.87564,19190000.0
2007-03-29 11:00:00,3.86451,3.87428,3.86119,3.86824,13940000.0
2007-03-29 11:05:00,3.87464,3.8761,3.86377,3.8761,31520000.0
2007-03-29 11:10:00,3.87176,3.87761,3.86365,3.87212,16510000.0
2007-03-29 11:15:00,3.86252,3.87878,3.85312,3.87533,27820000.0
2007-03-29 11:20:00,3.87454,3.87829,3.86607,3.8744,31220000.0
2007-03-29 11:25:00,3.87223,3.87752,3.86215,3.877,25570000.0
2007-03-29 11:30:00,3.87171,3.88245,3.85428,3.87867,34920000.0
2007-03-29 11:35:00,3.87423,3.88092,3.86703,3.87142,31550000.0
2007-03-29 11:40:00,3.8688,3.88328,3.8688,3.88167,18410000.0
2007-03-29 11:45:00,3.88066,3.88208,3.87033,3.88208,19150000.0
2007-03-29 11:50:00,3.87705,3.88444,3.86467,3.87757,30790000.0
2007-03-29 11:55:00,3.88084,3.88134,3.86662,3.87455,25920000.0
2007-03-29 12:00:00,3.88065,3.88138,3.86598,3.87942,36040000.0
2007-03-29 12:05:00,3.85998,3.88308,3.85412,3.88244,18800000.0
2007-03-29 12:10:00,3.86409,3.88106,3.86018,3.87661,21780000.0
2007-03-29 12:15:00,3.88131,3.88158,3.86681,3.87791,31940000.0
2007-03-29 12:20:00,3.87994,3.88409,3.86776,3.87301,30060000.0
2007-03-29 12:25:00,3.8736,3.87944,3.86279,3.87485,14280000.0
2007-03-29 12:30:00,3.86807,3.88031,3.86686,3.87528,36810000.0
2007-03-29 12:35:00,3.87657,3.87971,3.8685,3.87971,11640000.0
2007-03-29 12:40:00,3.87786,3.88043,3.87062,3.87839,16920000.0
2007-03-29 12:45:00,3.86923,3.87868,3.86711,3.87745,31190000.0
2007-03-29 12:50:00,3.86685,3.87779,3.86456,3.87124,22890000.0
2007-03-29 12:55:00,3.87194,3.88094,3.86734,3.87754,26300000.0
2007-03-29 13:00:00,3.87016,3.88026,3.85312,3.87759,33850000.0
2007-03-29 13:05:00,3.87712,3.8776,3.85604,3.87036,21080000.0
2007-03-29 13:10:00,3.87539,3.87724,3.86448,3.8747,19540000.0
2007-03-29 13:15:00,3.87469,3.88009,3.86818,3.8757,29310000.0
2007-03-29 13:20:00,3.87294,3.88066,3.86249,3.86249,16890000.0
2007-03-29 13:25:00,3.8798,3.88205,3.86816,3.87874,20670000.0
2007-03-29 13:30:00,3.87813,3.88059,3.8642,3.87517,28940000.0
2007-03-29 13:35:00,3.87619,3.87966,3.85326,3.86089,31920000.0
2007-03-29 13:40:00,3.8591,3.86452,3.85286,3.86269,31950000.0
2007-03-29 13:45:00,3.8619,3.86748,3.85104,3.86646,25180000.0
2007-03-29 13:50:00,3.8626,3.86665,3.84928,3.85919,27470000.0
2007-03-29 13:55:00,3.85461,3.86592,3.85183,3.86102,29720000.0
2007-03-29 14:00:00,3.86247,3.8644,3.84702,3.86357,29680000.0
2007-03-29 14:05:00,3.864,3.86741,3.84962,3.86526,25170000.0
2007-03-29 14:10:00,3.86436,3.86936,3.85488,3.85821,25550000.0
2007-03-29 14:15:00,3.86302,3.8718,3.85496,3.85811,30480000.0
2007-03-29 14:20:00,3.86162,3.8688,3.85448,3.8642,21450000.0
2007-03-29 14:25:00,3.86616,3.86743,3.85553,3.86022,26310000.0
2007-03-29 14:30:00,3.86686,3.86686,3.8554,3.8641,25530000.0
2007-03-29 14:35:00,3.86224,3.86575,3.84985,3.86211,26290000.0
2007-03-29 14:40:00,3.866,3.86616,3.84993,3.85933,16520000.0
2007-03-29 14:45:00,3.8605,3.86472,3.85068,3.85713,33040000.0
2007-03-29 14:50:00,3.85836,3.86463,3.84971,3.84971,27810000.0
2007-03-29 14:55:00,3.85973,3.8648,3.85298,3.86153,27040000.0
2007-03-29 15:00:00,3.86018,3.8641,3.84323,3.86163,22970000.0
2007-03-29 15:05:00,3.86004,3.86233,3.84676,3.86233,8660000.0
2007-03-29 15:10:00,3.85423,3.86436,3.84779,3.86149,25910000.0
2007-03-29 15:15:00,3.86317,3.86656,3.85174,3.8631,19890000.0
2007-03-29 15:20:00,3.86335,3.86576,3.85243,3.85905,15050000.0
2007-03-29 15:25:00,3.86487,3.86549,3.84939,3.86344,31960000.0
2007-03-29 15:30:00,3.86449,3.86604,3.84112,3.85068,31600000.0
2007-03-29 15:35:00,3.85372,3.86531,3.84979,3.85673,26710000.0
2007-03-29 15:40:00,3.85882,3.86756,3.84542,3.84982,21830000.0
2007-03-29 15:45:00,3.86057,3.86402,3.85129,3.86245,21430000.0
2007-03-29 15:50:00,3.85824,3.86399,3.85363,3.8638,18440000.0
2007-03-29 15:55:00,3.86255,3.86458,3.84444,3.84522,22170000.0
2007-03-29 16:00:00,3.86322,3.86544,3.84918,3.84918,27090000.0
2007-03-29 16:05:00,3.85888,3.86532,3.85077,3.85077,28920000.0
2007-03-29 16:10:00,3.8596,3.86762,3.85464,3.85829,22910000.0
2007-03-29 16:15:00,3.86396,3.86727,3.85352,3.86127,21080000.0
2007-03-29 16:20:00,3.86314,3.86943,3.85129,3.85129,29320000.0
2007-03-29 16:25:00,3.86206,3.86893,3.85402,3.85402,24030000.0
2007-03-29 16:30:00,3.86645,3.87163,3.85641,3.86225,28940000.0
2007-03-29 16:35:00,3.85239,3.86887,3.85239,3.8628,16920000.0
2007-03-29 16:40:00,3.85374,3.86923,3.84732,3.86264,17310000.0
2007-03-29 16:45:00,3.85679,3.87032,3.85231,3.86822,32680000.0
2007-03-29 16:50:00,3.86835,3.87103,3.85856,3.86407,31160000.0
2007-03-29 16:55:00,3.86823,3.86823,3.86247,3.86694,12030000.0
2007-03-29 17:00:00,3.86815,3.86944,3.85213,3.86257,31200000.0
2007-03-29 17:05:00,3.857,3.86884,3.857,3.86774,21030000.0
2007-03-29 17:10:00,3.85639,3.86889,3.84966,3.86889,10510000.0
2007-03-29 17:15:00,3.86313,3.867,3.85113,3.86395,18390000.0
2007-03-29 17:20:00,3.85501,3.8667,3.84512,3.86093,32280000.0
2007-03-29 17:25:00,3.84412,3.86505,3.84412,3.8603,13520000.0
2007-03-29 17:30:00,3.86412,3.86507,3.85508,3.86062,18030000.0
2007-03-29 17:35:00,3.86212,3.86711,3.85741,3.86292,7130000.0
2007-03-29 17:40:00,3.8614,3.86307,3.84608,3.85854,14640000.0
2007-03-29 17:45:00,3.857,3.8651,3.84797,3.86266,34140000.0
2007-03-29 17:50:00,3.85297,3.86584,3.85297,3.86584,25910000.0
2007-03-29 17:55:00,3.86368,3.86959,3.84877,3.85816,29280000.0
2007-03-29 18:00:00,3.86392,3.87187,3.84632,3.86878,20660000.0
2007-03-29 18:05:00,3.85946,3.86849,3.85612,3.86706,10140000.0
2007-03-29 18:10:00,3.8471,3.86684,3.8471,3.86684,3770000.0
2007-03-29 18:15:00,3.86941,3.86966,3.86303,3.86866,11280000.0
2007-03-29 18:25:00,3.85569,3.85736,3.84745,3.85587,6010000.0
2007-03-29 18:30:00,3.85501,3.85501,3.85237,3.85237,760000.0
2007-03-29 18:35:00,3.85409,3.85487,3.85013,3.85192,4140000.0
2007-03-29 18:40:00,3.85123,3.85652,3.84712,3.85509,6750000.0
2007-03-29 18:45:00,3.86385,3.86907,3.85962,3.86896,6770000.0
2007-03-29 18:50:00,3.84612,3.85552,3.84612,3.85511,5660000.0
2007-03-29 19:00:00,3.85862,3.86812,3.85862,3.86427,5630000.0
2007-03-29 19:10:00,3.85652,3.85652,3.84712,3.85277,6400000.0
2007-03-29 19:20:00,3.86592,3.86957,3.86294,3.86863,7880000.0
2007-03-29 19:35:00,3.86883,3.86883,3.86038,3.86603,13530000.0
2007-03-29 19:45:00,3.85038,3.86563,3.85038,3.86008,6780000.0
2007-03-29 19:50:00,3.85409,3.85487,3.85013,3.85192,3400000.0
2007-03-29 19:55:00,3.86434,3.86584,3.85525,3.85525,4510000.0
2007-03-29 20:00:00,3.85492,3.86778,3.84622,3.86576,17660000.0
2007-03-29 20:05:00,3.86003,3.86448,3.85123,3.85387,10130000.0
2007-03-29 20:10:00,3.86381,3.86794,3.84512,3.85411,16610000.0
2007-03-29 20:15:00,3.85409,3.85487,3.85013,3.85192,4140000.0
2007-03-29 20:20:00,3.86561,3.86763,3.86353,3.86519,4510000.0
2007-03-29 20:25:00,3.86633,3.86795,3.84812,3.85711,17690000.0
2007-03-29 20:30:00,3.86509,3.8679,3.84816,3.85452,16880000.0
2007-03-29 20:35:00,3.85108,3.85657,3.85108,3.85122,9770000.0
2007-03-29 20:40:00,3.85519,3.86547,3.85519,3.86547,4500000.0
2007-03-29 20:45:00,3.86322,3.86829,3.8558,3.8558,13160000.0
2007-03-29 20:50:00,3.86638,3.86788,3.84322,3.85346,23660000.0
2007-03-29 20:55:00,3.86305,3.86322,3.84613,3.84792,10890000.0
2007-03-29 21:00:00,3.86052,3.86165,3.85191,3.85876,10130000.0
2007-03-29 21:05:00,3.86123,3.86298,3.8587,3.86041,4510000.0
2007-03-29 21:15:00,3.85656,3.86249,3.85656,3.86023,6750000.0
2007-03-29 21:20:00,3.84909,3.84986,3.84513,3.84692,5250000.0
2007-03-29 21:25:00,3.86061,3.86227,3.85804,3.85996,5250000.0
2007-03-29 21:30:00,3.84706,3.85158,3.84212,3.85108,6390000.0
2007-03-29 21:35:00,3.86085,3.86177,3.84112,3.84112,7890000.0
2007-03-29 21:40:00,3.85793,3.86356,3.85009,3.85009,10150000.0
2007-03-29 21:45:00,3.84909,3.84986,3.84513,3.84692,4510000.0
2007-03-29 22:10:00,3.8603,3.86203,3.85785,3.85959,4140000.0
2007-03-29 22:25:00,3.84312,3.84312,3.84312,3.84312,750000.0
2007-03-29 22:30:00,3.8623,3.86393,3.85462,3.86063,7890000.0
2007-03-29 22:35:00,3.84909,3.84986,3.84513,3.84692,4140000.0
2007-03-29 22:40:00,3.85092,3.8644,3.84512,3.8644,18010000.0
2007-03-29 22:45:00,3.86386,3.86435,3.85975,3.864,4880000.0
2007-03-29 22:50:00,3.85583,3.85598,3.85003,3.85022,4510000.0
2007-03-29 22:55:00,3.85694,3.8646,3.8551,3.85975,20300000.0
2007-03-29 23:00:00,3.85815,3.86508,3.85107,3.86076,28960000.0
2007-03-29 23:05:00,3.86118,3.86426,3.84981,3.85813,32310000.0
2007-03-29 23:10:00,3.86473,3.86502,3.85461,3.85821,10530000.0
2007-03-29 23:15:00,3.8623,3.86334,3.85257,3.85903,16540000.0
2007-03-29 23:20:00,3.86453,3.86517,3.85442,3.8621,18060000.0
2007-03-29 23:25:00,3.84822,3.86397,3.84322,3.86054,15410000.0
2007-03-29 23:30:00,3.86183,3.86306,3.85785,3.86292,11280000.0
2007-03-29 23:35:00,3.8606,3.86386,3.8523,3.8523,15410000.0
2007-03-29 23:40:00,3.85946,3.86354,3.85231,3.85385,15410000.0
2007-03-29 23:45:00,3.85439,3.86772,3.84776,3.86497,22920000.0
2007-03-29 23:50:00,3.85718,3.86453,3.8509,3.86347,41680000.0
2007-03-29 23:55:00,3.86396,3.86416,3.85074,3.86416,18050000.0
2007-03-30 00:00:00,3.86286,3.86286,3.85305,3.86224,12010000.0
2007-03-30 00:05:00,3.86255,3.8669,3.84022,3.86459,14330000.0
2007-03-30 00:10:00,3.85714,3.86308,3.85038,3.85911,16210000.0
2007-03-30 00:15:00,3.86258,3.86457,3.85417,3.86248,12030000.0
2007-03-30 00:20:00,3.86298,3.86359,3.8523,3.86247,17300000.0
2007-03-30 00:25:00,3.86072,3.86531,3.85588,3.86056,5260000.0
2007-03-30 00:30:00,3.85732,3.86519,3.85359,3.86342,22610000.0
2007-03-30 00:35:00,3.85856,3.86373,3.84412,3.85394,13200000.0
2007-03-30 00:55:00,3.85483,3.85483,3.85006,3.85329,1880000.0
2007-03-30 01:00:00,3.85841,3.86456,3.85328,3.85811,31240000.0
2007-03-30 01:05:00,3.86339,3.86521,3.85305,3.86355,25930000.0
2007-03-30 01:10:00,3.85783,3.86652,3.85475,3.85854,22190000.0
2007-03-30 01:15:00,3.86433,3.86556,3.85553,3.85921,15070000.0
2007-03-30 01:20:00,3.86119,3.86465,3.85063,3.85947,19950000.0
2007-03-30 01:25:00,3.86352,3.86564,3.85248,3.85624,16170000.0
2007-03-30 01:30:00,3.86074,3.86437,3.8518,3.85872,27030000.0
2007-03-30 01:35:00,3.86188,3.86419,3.8446,3.85925,24060000.0
2007-03-30 01:40:00,3.86124,3.86336,3.84412,3.85837,29320000.0
2007-03-30 01:45:00,3.85891,3.86632,3.85402,3.86327,33470000.0
2007-03-30 01:50:00,3.86365,3.86368,3.8466,3.85292,27080000.0
2007-03-30 01:55:00,3.85888,3.86486,3.84829,3.84829,31580000.0
2007-03-30 02:00:00,3.85871,3.86448,3.85727,3.86277,18770000.0
2007-03-30 02:05:00,3.86227,3.86557,3.85128,3.86348,29270000.0
2007-03-30 02:10:00,3.86439,3.86611,3.85816,3.86445,23660000.0
2007-03-30 02:15:00,3.86397,3.86566,3.85142,3.86217,28540000.0
2007-03-30 02:20:00,3.86276,3.86484,3.85319,3.85753,27020000.0
2007-03-30 02:25:00,3.86269,3.86429,3.85321,3.86097,27030000.0
2007-03-30 02:30:00,3.86331,3.86446,3.8519,3.8569,16150000.0
2007-03-30 02:35:00,3.85757,3.86521,3.85416,3.86287,28940000.0
2007-03-30 02:40:00,3.86429,3.86561,3.85653,3.86249,30390000.0
2007-03-30 02:45:00,3.86358,3.86452,3.85151,3.85266,33430000.0
2007-03-30 02:50:00,3.86236,3.86654,3.85171,3.86207,25190000.0
2007-03-30 02:55:00,3.85843,3.86555,3.85228,3.86233,23680000.0
2007-03-30 03:00:00,3.85817,3.86488,3.85727,3.85889,26290000.0
2007-03-30 03:05:00,3.85829,3.86356,3.85106,3.86171,25160000.0
2007-03-30 03:10:00,3.85905,3.86597,3.85142,3.86434,31540000.0
2007-03-30 03:15:00,3.85893,3.86431,3.85334,3.86238,25560000.0
2007-03-30 03:20:00,3.85288,3.86477,3.85187,3.86201,35690000.0
2007-03-30 03:25:00,3.86221,3.86385,3.85487,3.86223,15790000.0
2007-03-30 03:30:00,3.86047,3.86352,3.8529,3.85979,14690000.0
2007-03-30 03:35:00,3.86403,3.8662,3.85395,3.86352,16540000.0
2007-03-30 03:40:00,3.85436,3.86623,3.85073,3.86347,12790000.0
2007-03-30 03:45:00,3.86184,3.86664,3.85142,3.86357,31580000.0
2007-03-30 03:50:00,3.85739,3.86523,3.85384,3.86474,20300000.0
2007-03-30 03:55:00,3.85329,3.86334,3.85329,3.86218,16910000.0
2007-03-30 04:00:00,3.85372,3.86416,3.85268,3.85796,38290000.0
2007-03-30 04:05:00,3.86298,3.86563,3.85183,3.86142,23660000.0
2007-03-30 04:10:00,3.86369,3.86854,3.85371,3.86342,18820000.0
2007-03-30 04:15:00,3.86327,3.86865,3.85467,3.8637,21090000.0
2007-03-30 04:20:00,3.86224,3.86722,3.85157,3.8598,22960000.0
2007-03-30 04:25:00,3.85355,3.86482,3.85194,3.85849,23370000.0
2007-03-30 04:30:00,3.86292,3.86636,3.85128,3.85979,24490000.0
2007-03-30 04:35:00,3.85815,3.86229,3.8514,3.85813,12800000.0
2007-03-30 04:40:00,3.86035,3.86483,3.85533,3.86362,25200000.0
2007-03-30 04:45:00,3.85625,3.86809,3.85414,3.86217,25920000.0
2007-03-30 04:50:00,3.8602,3.86506,3.84512,3.85902,36500000.0
2007-03-30 04:55:00,3.858,3.86225,3.85622,3.85771,7510000.0
2007-03-30 05:00:00,3.84822,3.86409,3.84822,3.86409,26660000.0
2007-03-30 05:05:00,3.86316,3.86608,3.85309,3.85473,31910000.0
2007-03-30 05:10:00,3.85827,3.86664,3.85397,3.85782,26660000.0
2007-03-30 05:15:00,3.86293,3.86413,3.85128,3.85832,18400000.0
2007-03-30 05:20:00,3.85754,3.86574,3.85274,3.8628,30420000.0
2007-03-30 05:25:00,3.85806,3.86356,3.8508,3.86325,27780000.0
2007-03-30 05:30:00,3.86284,3.86284,3.84685,3.8596,14290000.0
2007-03-30 05:35:00,3.85949,3.86251,3.85149,3.86251,15020000.0
2007-03-30 05:40:00,3.86268,3.86668,3.85589,3.864,25190000.0
2007-03-30 05:45:00,3.85996,3.86922,3.85222,3.85388,24460000.0
2007-03-30 05:50:00,3.86308,3.86475,3.85865,3.86351,7150000.0
2007-03-30 05:55:00,3.86209,3.86533,3.85815,3.85893,20280000.0
2007-03-30 06:00:00,3.85674,3.86846,3.85241,3.86107,20670000.0
2007-03-30 06:05:00,3.86287,3.86378,3.85425,3.85852,17290000.0
2007-03-30 06:10:00,3.85916,3.86474,3.84412,3.85889,18060000.0
2007-03-30 06:15:00,3.8571,3.8642,3.85386,3.86361,21400000.0
2007-03-30 06:20:00,3.86405,3.86452,3.8533,3.86352,23300000.0
2007-03-30 06:25:00,3.86467,3.86741,3.85493,3.8578,36150000.0
2007-03-30 06:30:00,3.85592,3.86713,3.85233,3.85925,27050000.0
2007-03-30 06:35:00,3.85933,3.8647,3.85223,3.85882,21810000.0
2007-03-30 06:40:00,3.86272,3.86356,3.8439,3.86304,22230000.0
2007-03-30 06:45:00,3.85842,3.86494,3.84811,3.8639,34970000.0
2007-03-30 06:50:00,3.86344,3.86598,3.84615,3.86339,20710000.0
2007-03-30 06:55:00,3.86365,3.86422,3.86018,3.86291,11260000.0
2007-03-30 07:00:00,3.85906,3.8651,3.85322,3.86296,27810000.0
2007-03-30 07:05:00,3.85938,3.86536,3.84614,3.86193,12000000.0
2007-03-30 07:10:00,3.85506,3.85897,3.85506,3.85879,4140000.0
2007-03-30 07:15:00,3.86388,3.8648,3.85449,3.85449,9010000.0
2007-03-30 07:20:00,3.86267,3.86395,3.8539,3.85881,18800000.0
2007-03-30 07:25:00,3.86178,3.8695,3.85472,3.8632,34600000.0
2007-03-30 07:30:00,3.86042,3.8639,3.85163,3.85851,30830000.0
2007-03-30 07:35:00,3.85744,3.86284,3.84845,3.86072,17300000.0
2007-03-30 07:40:00,3.85815,3.86483,3.84876,3.85632,33060000.0
2007-03-30 07:45:00,3.8612,3.86243,3.85187,3.86054,16910000.0
2007-03-30 07:50:00,3.86158,3.86324,3.85331,3.86219,25220000.0
2007-03-30 07:55:00,3.85528,3.8609,3.85173,3.86059,26370000.0
2007-03-30 08:00:00,3.85199,3.86341,3.85062,3.8623,18120000.0
2007-03-30 08:05:00,3.85944,3.8618,3.84457,3.85634,30850000.0
2007-03-30 08:10:00,3.85997,3.86328,3.84642,3.85724,36460000.0
2007-03-30 08:15:00,3.86015,3.86148,3.8456,3.85031,27060000.0
2007-03-30 08:20:00,3.85469,3.86135,3.84251,3.85102,22940000.0
2007-03-30 08:25:00,3.85387,3.86047,3.84889,3.85905,19920000.0
2007-03-30 08:30:00,3.85441,3.86679,3.84897,3.85896,24820000.0
2007-03-30 08:35:00,3.85862,3.86322,3.83993,3.84886,19940000.0
2007-03-30 08:40:00,3.85744,3.86288,3.85323,3.86261,5260000.0
2007-03-30 08:45:00,3.85882,3.86329,3.84021,3.84816,25550000.0
2007-03-30 08:50:00,3.85383,3.85962,3.84873,3.85347,12400000.0
2007-03-30 08:55:00,3.85577,3.85974,3.83812,3.84794,15430000.0
2007-03-30 09:00:00,3.8549,3.86017,3.84657,3.85599,27450000.0
2007-03-30 09:05:00,3.85688,3.85997,3.84962,3.85525,33460000.0
2007-03-30 09:10:00,3.84991,3.86113,3.84587,3.84957,24430000.0
2007-03-30 09:15:00,3.86262,3.86369,3.84241,3.84241,21040000.0
2007-03-30 09:20:00,3.8579,3.86534,3.85358,3.85926,19570000.0
2007-03-30 09:25:00,3.84479,3.85723,3.84479,3.85421,6390000.0
2007-03-30 09:30:00,3.84762,3.86456,3.84115,3.86414,25920000.0
2007-03-30 09:35:00,3.85686,3.86612,3.84719,3.86015,14280000.0
2007-03-30 09:40:00,3.85542,3.86594,3.85539,3.86054,18050000.0
2007-03-30 09:45:00,3.86345,3.86356,3.84994,3.86275,16900000.0
2007-03-30 09:50:00,3.85202,3.86571,3.85202,3.86358,29300000.0
2007-03-30 09:55:00,3.85842,3.86721,3.85059,3.8621,42880000.0
2007-03-30 10:00:00,3.84817,3.86342,3.84012,3.85909,31960000.0
2007-03-30 10:05:00,3.86201,3.86306,3.84736,3.85617,25560000.0
2007-03-30 10:10:00,3.86131,3.86203,3.85024,3.86203,9760000.0
2007-03-30 10:15:00,3.85364,3.86517,3.84752,3.85998,20720000.0
2007-03-30 10:20:00,3.86054,3.86291,3.85216,3.86067,17320000.0
2007-03-30 10:25:00,3.85703,3.86365,3.84048,3.86161,20690000.0
2007-03-30 10:30:00,3.84787,3.86691,3.84787,3.85976,16930000.0
2007-03-30 10:35:00,3.85961,3.86532,3.8491,3.86309,26340000.0
2007-03-30 10:40:00,3.86437,3.8698,3.84557,3.86671,13930000.0
2007-03-30 10:45:00,3.8638,3.86648,3.85232,3.86567,28230000.0
2007-03-30 10:50:00,3.85209,3.86796,3.84178,3.8611,24810000.0
2007-03-30 10:55:00,3.85611,3.87219,3.85229,3.8664,21820000.0
2007-03-30 11:00:00,3.86498,3.86794,3.85515,3.8652,25200000.0
2007-03-30 11:05:00,3.86574,3.86574,3.85355,3.86515,28160000.0
2007-03-30 11:10:00,3.86486,3.86876,3.85428,3.86464,35650000.0
2007-03-30 11:15:00,3.86625,3.86791,3.84818,3.8651,21800000.0
2007-03-30 11:20:00,3.86544,3.86596,3.84887,3.86189,36870000.0
2007-03-30 11:25:00,3.86099,3.8635,3.85128,3.86265,32710000.0
2007-03-30 11:30:00,3.85173,3.86246,3.84515,3.86075,30830000.0
2007-03-30 11:35:00,3.85696,3.86179,3.85002,3.85394,30810000.0
2007-03-30 11:40:00,3.86238,3.86679,3.84567,3.86081,30440000.0
2007-03-30 11:45:00,3.86315,3.86585,3.84827,3.86435,33790000.0
2007-03-30 11:50:00,3.85914,3.86519,3.8515,3.85966,18410000.0
2007-03-30 11:55:00,3.86341,3.86459,3.85004,3.86333,31180000.0
2007-03-30 12:00:00,3.86297,3.86397,3.84778,3.86158,31970000.0
2007-03-30 12:05:00,3.858,3.86382,3.84476,3.86308,30470000.0
2007-03-30 12:10:00,3.85924,3.86352,3.84247,3.85786,20680000.0
2007-03-30 12:15:00,3.86302,3.86718,3.84383,3.86286,32310000.0
2007-03-30 12:20:00,3.86333,3.8636,3.84993,3.85719,31540000.0
2007-03-30 12:25:00,3.86398,3.8655,3.85273,3.8655,27770000.0
2007-03-30 12:30:00,3.85704,3.86817,3.83978,3.85916,36810000.0
2007-03-30 12:35:00,3.86257,3.86774,3.85419,3.85944,19170000.0
2007-03-30 12:40:00,3.86359,3.86629,3.85439,3.85794,26320000.0
2007-03-30 12:45:00,3.85669,3.8653,3.85339,3.8645,18030000.0
2007-03-30 12:50:00,3.85475,3.86754,3.85327,3.85908,24050000.0
2007-03-30 12:55:00,3.86309,3.86533,3.84579,3.86288,38670000.0
2007-03-30 13:00:00,3.85318,3.86239,3.84482,3.85091,11640000.0
2007-03-30 13:05:00,3.86165,3.8671,3.85525,3.85916,22910000.0
2007-03-30 13:10:00,3.86202,3.86331,3.84042,3.86099,28160000.0
2007-03-30 13:15:00,3.86062,3.86306,3.85296,3.85833,22930000.0
2007-03-30 13:20:00,3.85599,3.86365,3.84518,3.85802,20270000.0
2007-03-30 13:25:00,3.86271,3.86531,3.8537,3.85918,23660000.0
2007-03-30 13:30:00,3.86072,3.86341,3.85714,3.85753,14260000.0
2007-03-30 13:35:00,3.86367,3.86567,3.85859,3.86124,10520000.0
2007-03-30 13:40:00,3.8639,3.86729,3.84212,3.85167,22930000.0
2007-03-30 13:45:00,3.86466,3.86466,3.85052,3.86444,15800000.0
2007-03-30 13:50:00,3.86195,3.86596,3.8541,3.85962,11650000.0
2007-03-30 13:55:00,3.86408,3.86503,3.84044,3.84532,18750000.0
2007-03-30 14:00:00,3.86068,3.86511,3.84797,3.86302,10890000.0
2007-03-30 14:05:00,3.86452,3.86642,3.84605,3.86381,21800000.0
2007-03-30 14:10:00,3.86348,3.86603,3.85022,3.8574,27790000.0
2007-03-30 14:15:00,3.85812,3.86432,3.84093,3.84093,19570000.0
2007-03-30 14:20:00,3.85882,3.86312,3.853,3.86186,18050000.0
2007-03-30 14:25:00,3.86177,3.86345,3.85398,3.85793,24450000.0
2007-03-30 14:30:00,3.86402,3.86402,3.84618,3.85957,25920000.0
2007-03-30 14:35:00,3.86005,3.86375,3.85169,3.85672,24050000.0
2007-03-30 14:40:00,3.86023,3.86133,3.84811,3.85262,26320000.0
2007-03-30 14:45:00,3.85586,3.85895,3.84344,3.8477,29710000.0
2007-03-30 14:50:00,3.85038,3.85784,3.84062,3.85483,30840000.0
2007-03-30 14:55:00,3.8571,3.86157,3.84018,3.84508,33820000.0
2007-03-30 15:00:00,3.85733,3.8583,3.84191,3.85169,23690000.0
2007-03-30 15:05:00,3.85621,3.85736,3.83732,3.84544,24450000.0
2007-03-30 15:10:00,3.84837,3.85983,3.83526,3.84232,24430000.0
2007-03-30 15:15:00,3.85503,3.85688,3.84059,3.84298,13550000.0
2007-03-30 15:20:00,3.85756,3.8593,3.84372,3.85343,25580000.0
2007-03-30 15:25:00,3.85895,3.86057,3.84776,3.85751,36860000.0
2007-03-30 15:30:00,3.85643,3.85986,3.84516,3.85721,32700000.0
2007-03-30 15:35:00,3.85198,3.85764,3.85051,3.85076,10520000.0
2007-03-30 15:40:00,3.84983,3.85888,3.84186,3.84553,23300000.0
2007-03-30 15:45:00,3.84255,3.85559,3.84255,3.85453,24050000.0
2007-03-30 15:50:00,3.8382,3.85681,3.8382,3.85395,24820000.0
2007-03-30 15:55:00,3.84319,3.8589,3.84319,3.85279,30790000.0
2007-03-30 16:00:00,3.85532,3.8589,3.84815,3.85193,24800000.0
2007-03-30 16:05:00,3.84862,3.85642,3.84481,3.84758,23300000.0
2007-03-30 16:10:00,3.83915,3.85625,3.83915,3.85256,25910000.0
2007-03-30 16:15:00,3.84803,3.85633,3.84123,3.85575,17650000.0
2007-03-30 16:20:00,3.852,3.8597,3.84216,3.85393,30060000.0
2007-03-30 16:25:00,3.84197,3.85825,3.84197,3.8566,25170000.0
2007-03-30 16:30:00,3.85597,3.85864,3.84834,3.85199,10170000.0
2007-03-30 16:35:00,3.85166,3.85901,3.84196,3.84805,21420000.0
2007-03-30 16:40:00,3.85999,3.86001,3.8442,3.85326,22540000.0
2007-03-30 16:45:00,3.85776,3.85993,3.84063,3.8535,30430000.0
2007-03-30 16:50:00,3.86031,3.86031,3.84335,3.85251,29310000.0
2007-03-30 16:55:00,3.85326,3.86045,3.84568,3.85535,30060000.0
2007-03-30 17:00:00,3.85645,3.85965,3.84107,3.84937,27840000.0
2007-03-30 17:05:00,3.85259,3.85573,3.84056,3.84597,13920000.0
2007-03-30 17:10:00,3.85676,3.85678,3.84125,3.85449,28180000.0
2007-03-30 17:15:00,3.85379,3.85679,3.84212,3.85517,23290000.0
2007-03-30 17:20:00,3.85733,3.85733,3.84627,3.84711,14630000.0
2007-03-30 17:25:00,3.84994,3.86437,3.84492,3.86091,36780000.0
2007-03-30 17:30:00,3.85878,3.86472,3.83712,3.86139,35690000.0
2007-03-30 17:35:00,3.86182,3.86322,3.84528,3.86093,27060000.0
2007-03-30 17:40:00,3.85647,3.86467,3.84724,3.86467,9020000.0
2007-03-30 17:45:00,3.85896,3.87033,3.84561,3.85862,39840000.0
2007-03-30 17:50:00,3.86594,3.86652,3.84512,3.86652,32300000.0
2007-03-30 17:55:00,3.86412,3.87069,3.8475,3.86281,31180000.0
2007-03-30 18:00:00,3.86309,3.86463,3.84208,3.86394,21410000.0
2007-03-30 18:05:00,3.85309,3.86432,3.8515,3.86382,11640000.0
2007-03-30 18:10:00,3.86281,3.86572,3.85358,3.86441,26660000.0
2007-03-30 18:15:00,3.86529,3.86716,3.85172,3.86184,30420000.0
2007-03-30 18:20:00,3.85899,3.86397,3.83912,3.8634,16520000.0
2007-03-30 18:25:00,3.85579,3.86542,3.84617,3.86191,23330000.0
2007-03-30 18:30:00,3.86147,3.86345,3.84112,3.85883,28200000.0
2007-03-30 18:35:00,3.86282,3.86282,3.84252,3.84252,7520000.0
2007-03-30 18:40:00,3.85307,3.85307,3.85158,3.85158,2270000.0
2007-03-30 18:45:00,3.86266,3.86748,3.84878,3.86038,28170000.0
2007-03-30 18:50:00,3.85656,3.86831,3.84613,3.84792,8320000.0
2007-03-30 18:55:00,3.85209,3.85286,3.84813,3.84992,4140000.0
2007-03-30 19:00:00,3.85426,3.86536,3.84413,3.84592,7550000.0
2007-03-30 19:05:00,3.84987,3.85052,3.84503,3.85011,5280000.0
2007-03-30 19:10:00,3.8616,3.86202,3.85608,3.85824,4140000.0
2007-03-30 19:15:00,3.84852,3.84852,3.83893,3.83912,5250000.0
2007-03-30 19:25:00,3.84945,3.86136,3.84945,3.86008,5250000.0
2007-03-30 19:30:00,3.8625,3.86295,3.8576,3.86091,6030000.0
2007-03-30 19:55:00,3.8625,3.86368,3.84312,3.84578,16150000.0
2007-03-30 20:00:00,3.8567,3.86256,3.85125,3.85159,9780000.0
2007-03-30 20:05:00,3.85559,3.85936,3.84178,3.84178,8270000.0
2007-03-30 20:10:00,3.85052,3.85052,3.84609,3.84609,2630000.0
2007-03-30 20:15:00,3.85735,3.86346,3.85434,3.85824,13580000.0
2007-03-30 20:20:00,3.84012,3.86091,3.84012,3.85851,10540000.0
2007-03-30 20:25:00,3.84212,3.85152,3.84212,3.85111,7140000.0
2007-03-30 20:30:00,3.83812,3.84793,3.83812,3.84662,6750000.0
2007-03-30 20:35:00,3.84544,3.86278,3.84422,3.86278,9400000.0
2007-03-30 20:40:00,3.85604,3.86238,3.85132,3.86238,8270000.0
2007-03-30 20:55:00,3.84577,3.86261,3.84012,3.86261,21400000.0
2007-03-30 21:05:00,3.84713,3.86188,3.84713,3.85731,7880000.0
2007-03-30 21:10:00,3.8597,3.8597,3.84769,3.84832,4510000.0
2007-03-30 21:15:00,3.84957,3.86162,3.84408,3.85882,10130000.0
2007-03-30 21:25:00,3.84909,3.84986,3.84513,3.84692,4880000.0
2007-03-30 21:30:00,3.8596,3.86081,3.84738,3.84768,4880000.0
2007-03-30 21:45:00,3.84909,3.84986,3.84513,3.84692,4880000.0
2007-03-30 21:50:00,3.86026,3.86081,3.85108,3.85747,14670000.0
2007-03-30 21:55:00,3.86025,3.86025,3.84649,3.84649,9010000.0
2007-03-30 22:00:00,3.84112,3.85118,3.84112,3.84677,6760000.0
2007-03-30 22:05:00,3.84522,3.85118,3.84522,3.85008,5260000.0
2007-03-30 22:10:00,3.85009,3.85087,3.84613,3.84792,4510000.0
2007-03-30 22:15:00,3.84809,3.84886,3.84413,3.84592,3400000.0
2007-03-30 22:20:00,3.85624,3.86374,3.84552,3.85556,22180000.0
2007-03-30 22:25:00,3.85965,3.86088,3.8441,3.86055,23680000.0
2007-03-30 22:30:00,3.86188,3.86327,3.85155,3.85978,24070000.0
2007-03-30 22:35:00,3.86025,3.86215,3.84758,3.85833,20680000.0
2007-03-30 22:40:00,3.86059,3.86072,3.84926,3.85483,24050000.0
2007-03-30 22:45:00,3.85795,3.86038,3.84433,3.85993,25190000.0
2007-03-30 22:50:00,3.85973,3.85988,3.84747,3.8513,6020000.0
2007-03-30 22:55:00,3.85475,3.85918,3.84701,3.85586,13510000.0
2007-04-01 23:00:00,3.85919,3.86247,3.84798,3.85891,21400000.0
2007-04-01 23:05:00,3.85394,3.86155,3.83916,3.85612,19550000.0
2007-04-01 23:10:00,3.85954,3.85989,3.84929,3.85513,13540000.0
2007-04-01 23:15:00,3.84577,3.85797,3.84577,3.85368,5250000.0
2007-04-01 23:20:00,3.8531,3.86004,3.84069,3.85947,19520000.0
2007-04-01 23:25:00,3.85442,3.86018,3.84942,3.85043,14640000.0
2007-04-01 23:30:00,3.85266,3.86058,3.85266,3.8582,16520000.0
2007-04-01 23:35:00,3.85951,3.86228,3.83912,3.85807,31180000.0
2007-04-01 23:40:00,3.85951,3.8608,3.84791,3.85601,29300000.0
2007-04-01 23:45:00,3.85787,3.85842,3.85397,3.85585,4140000.0
2007-04-01 23:50:00,3.8442,3.85998,3.83936,3.85434,15440000.0
2007-04-01 23:55:00,3.8601,3.8613,3.84712,3.8526,15410000.0
2007-04-02 00:00:00,3.85435,3.86204,3.84904,3.85916,23700000.0
2007-04-02 00:05:00,3.85939,3.85939,3.84786,3.85794,21450000.0
2007-04-02 00:10:00,3.85041,3.86238,3.85038,3.85634,14290000.0
2007-04-02 00:15:00,3.85875,3.86088,3.84796,3.85325,14270000.0
2007-04-02 00:20:00,3.8586,3.85909,3.85097,3.85097,12020000.0
2007-04-02 00:25:00,3.85908,3.86048,3.85308,3.86044,16160000.0
2007-04-02 00:30:00,3.85087,3.86069,3.84915,3.85518,18430000.0
2007-04-02 00:35:00,3.85587,3.86173,3.85184,3.85406,16940000.0
2007-04-02 00:40:00,3.8494,3.86083,3.8494,3.85853,25190000.0
2007-04-02 00:45:00,3.85573,3.86088,3.84012,3.85938,23330000.0
2007-04-02 00:50:00,3.85416,3.86252,3.84891,3.85857,25550000.0
2007-04-02 00:55:00,3.8506,3.86096,3.84923,3.85877,23700000.0
2007-04-02 01:00:00,3.85522,3.86199,3.84826,3.85433,50370000.0
2007-04-02 01:05:00,3.85891,3.86217,3.84192,3.85364,27080000.0
2007-04-02 01:10:00,3.85932,3.86012,3.84301,3.85242,16530000.0
2007-04-02 01:15:00,3.85998,3.86002,3.84766,3.85343,10210000.0
2007-04-02 01:20:00,3.85835,3.86294,3.84698,3.85561,19930000.0
2007-04-02 01:25:00,3.85564,3.86135,3.84765,3.85014,27820000.0
2007-04-02 01:30:00,3.85706,3.86,3.85013,3.854,24800000.0
2007-04-02 01:35:00,3.85822,3.85982,3.84181,3.84431,25900000.0
2007-04-02 01:40:00,3.85863,3.85992,3.8487,3.85652,19910000.0
2007-04-02 01:45:00,3.8554,3.86217,3.85055,3.85938,31590000.0
2007-04-02 01:50:00,3.8524,3.86063,3.84508,3.84877,23690000.0
2007-04-02 01:55:00,3.85539,3.86498,3.8517,3.85517,31950000.0
2007-04-02 02:00:00,3.85053,3.85952,3.84972,3.85404,19530000.0
2007-04-02 02:05:00,3.854,3.8627,3.84806,3.86079,29280000.0
2007-04-02 02:10:00,3.86041,3.86108,3.8496,3.86005,30780000.0
2007-04-02 02:15:00,3.85869,3.86083,3.84465,3.85942,38280000.0
2007-04-02 02:20:00,3.85396,3.86139,3.84913,3.85527,31910000.0
2007-04-02 02:25:00,3.85536,3.86011,3.84871,3.8536,25900000.0
2007-04-02 02:30:00,3.86094,3.86358,3.85264,3.86033,33030000.0
2007-04-02 02:35:00,3.8542,3.86014,3.84688,3.85339,33400000.0
2007-04-02 02:40:00,3.85257,3.85966,3.85038,3.85794,21390000.0
2007-04-02 02:45:00,3.85891,3.86197,3.83712,3.85523,34160000.0
2007-04-02 02:50:00,3.85871,3.86102,3.84738,3.8592,28170000.0
2007-04-02 02:55:00,3.85533,3.86317,3.8478,3.85896,27030000.0
2007-04-02 03:00:00,3.85391,3.86222,3.84889,3.85539,40560000.0
2007-04-02 03:05:00,3.84959,3.86069,3.84513,3.85486,16160000.0
2007-04-02 03:10:00,3.85882,3.86298,3.84821,3.85924,40250000.0
2007-04-02 03:15:00,3.85829,3.86054,3.84548,3.84798,16910000.0
2007-04-02 03:20:00,3.85741,3.8584,3.83921,3.85635,25930000.0
2007-04-02 03:25:00,3.85615,3.85846,3.84789,3.85732,27080000.0
2007-04-02 03:30:00,3.85425,3.85753,3.84521,3.85355,25190000.0
2007-04-02 03:35:00,3.85753,3.86167,3.84815,3.85063,23330000.0
2007-04-02 03:40:00,3.85179,3.85909,3.84845,3.85731,19200000.0
2007-04-02 03:45:00,3.85697,3.85786,3.8464,3.85786,27090000.0
2007-04-02 03:50:00,3.84972,3.85808,3.84168,3.85281,23670000.0
2007-04-02 03:55:00,3.84754,3.85801,3.84375,3.85545,25590000.0
2007-04-02 04:00:00,3.8488,3.85872,3.84792,3.85457,19160000.0
2007-04-02 04:05:00,3.85227,3.85741,3.83839,3.85723,12770000.0
2007-04-02 04:10:00,3.8573,3.85941,3.84197,3.85874,21470000.0
2007-04-02 04:15:00,3.85882,3.86149,3.84726,3.85753,22210000.0
2007-04-02 04:20:00,3.8552,3.85853,3.84576,3.85743,25940000.0
2007-04-02 04:25:00,3.84542,3.85743,3.8388,3.85062,18860000.0
2007-04-02 04:30:00,3.85635,3.8591,3.84174,3.85291,24880000.0
2007-04-02 04:35:00,3.85221,3.85828,3.84868,3.85285,14320000.0
2007-04-02 04:40:00,3.85519,3.85822,3.85274,3.85545,5260000.0
2007-04-02 04:45:00,3.84728,3.85875,3.84728,3.85748,7520000.0
2007-04-02 04:50:00,3.85375,3.86046,3.84672,3.8539,41310000.0
2007-04-02 04:55:00,3.85655,3.85947,3.8458,3.8536,16900000.0
2007-04-02 05:00:00,3.84086,3.85891,3.84086,3.85829,18780000.0
2007-04-02 05:05:00,3.85684,3.8591,3.84161,3.84545,34170000.0
2007-04-02 05:10:00,3.85691,3.85778,3.83916,3.84477,9390000.0
2007-04-02 05:15:00,3.84868,3.85734,3.84388,3.85243,12380000.0
2007-04-02 05:20:00,3.85156,3.85572,3.84209,3.84209,9770000.0
2007-04-02 05:25:00,3.85286,3.85904,3.84303,3.85667,25130000.0
2007-04-02 05:30:00,3.85683,3.85683,3.84871,3.85253,12010000.0
2007-04-02 05:35:00,3.85627,3.85789,3.84612,3.85662,14680000.0
2007-04-02 05:40:00,3.84745,3.85909,3.84745,3.8581,13570000.0
2007-04-02 05:45:00,3.85589,3.85851,3.84449,3.85415,24480000.0
2007-04-02 05:50:00,3.85687,3.8586,3.84557,3.85713,19210000.0
2007-04-02 05:55:00,3.85219,3.85909,3.84638,3.85099,19930000.0
2007-04-02 06:00:00,3.85206,3.85814,3.84018,3.85569,28570000.0
2007-04-02 06:05:00,3.85215,3.85653,3.84258,3.84891,16900000.0
2007-04-02 06:10:00,3.85701,3.85949,3.8467,3.85354,9010000.0
2007-04-02 06:15:00,3.85604,3.85809,3.84648,3.85127,21050000.0
2007-04-02 06:20:00,3.85474,3.85782,3.84515,3.85208,18420000.0
2007-04-02 06:25:00,3.85723,3.85965,3.85131,3.85185,24060000.0
2007-04-02 06:30:00,3.85632,3.86022,3.84793,3.85379,20660000.0
2007-04-02 06:35:00,3.85305,3.8587,3.84563,3.85232,34580000.0
2007-04-02 06:40:00,3.85641,3.86084,3.84773,3.85648,30460000.0
2007-04-02 06:45:00,3.85764,3.85783,3.84716,3.85754,21050000.0
2007-04-02 06:50:00,3.85339,3.85778,3.84611,3.8566,12790000.0
2007-04-02 06:55:00,3.84841,3.86012,3.84697,3.85669,16540000.0
2007-04-02 07:00:00,3.84983,3.86312,3.84695,3.85749,28540000.0
2007-04-02 07:05:00,3.8567,3.85956,3.84612,3.85817,40560000.0
2007-04-02 07:10:00,3.85526,3.85943,3.84365,3.85306,24790000.0
2007-04-02 07:15:00,3.8478,3.85866,3.84705,3.85239,23640000.0
2007-04-02 07:20:00,3.85533,3.85737,3.84316,3.85706,8630000.0
2007-04-02 07:25:00,3.85665,3.86062,3.84924,3.85363,21440000.0
2007-04-02 07:30:00,3.85534,3.85743,3.85183,3.8558,13160000.0
2007-04-02 07:35:00,3.849,3.85812,3.84639,3.85195,32680000.0
2007-04-02 07:40:00,3.85035,3.85832,3.84361,3.85283,31580000.0
2007-04-02 07:45:00,3.84702,3.85831,3.83812,3.85336,22180000.0
2007-04-02 07:50:00,3.85288,3.85866,3.85173,3.85188,13560000.0
2007-04-02 07:55:00,3.85144,3.86041,3.84849,3.85664,25940000.0
2007-04-02 08:00:00,3.85418,3.86057,3.84442,3.85821,24840000.0
2007-04-02 08:05:00,3.85731,3.85999,3.84736,3.85708,30110000.0
2007-04-02 08:10:00,3.85469,3.85984,3.84618,3.85642,36470000.0
2007-04-02 08:15:00,3.85821,3.85958,3.845,3.84882,23720000.0
2007-04-02 08:20:00,3.85507,3.85996,3.84547,3.85057,23310000.0
2007-04-02 08:25:00,3.84909,3.85764,3.84365,3.85599,25220000.0
2007-04-02 08:30:00,3.85599,3.85655,3.8439,3.8542,21460000.0
2007-04-02 08:35:00,3.85519,3.85868,3.84152,3.85687,27860000.0
2007-04-02 08:40:00,3.85164,3.85868,3.83953,3.85651,22220000.0
2007-04-02 08:45:00,3.85319,3.85908,3.8457,3.84973,23640000.0
2007-04-02 08:50:00,3.85516,3.86048,3.83935,3.85321,29680000.0
2007-04-02 08:55:00,3.85566,3.86444,3.8519,3.85961,20650000.0
2007-04-02 09:00:00,3.85367,3.85961,3.84738,3.85572,25560000.0
2007-04-02 09:05:00,3.85474,3.86055,3.84056,3.85178,28240000.0
2007-04-02 09:10:00,3.85087,3.85583,3.83416,3.85543,24060000.0
2007-04-02 09:15:00,3.85481,3.85649,3.84293,3.84574,27070000.0
2007-04-02 09:20:00,3.855,3.85578,3.83632,3.85578,29670000.0
2007-04-02 09:25:00,3.85123,3.85981,3.84034,3.85591,31170000.0
2007-04-02 09:30:00,3.85391,3.85669,3.84071,3.85445,29660000.0
2007-04-02 09:35:00,3.85552,3.85588,3.84286,3.84967,24800000.0
2007-04-02 09:40:00,3.85065,3.8582,3.8475,3.8549,23340000.0
2007-04-02 09:45:00,3.85282,3.85958,3.84312,3.85958,12780000.0
2007-04-02 09:50:00,3.85975,3.86007,3.84536,3.8521,20280000.0
2007-04-02 09:55:00,3.84938,3.85719,3.84421,3.856,44720000.0
2007-04-02 10:00:00,3.85496,3.8575,3.83813,3.83992,21800000.0
2007-04-02 10:05:00,3.85837,3.85968,3.84491,3.84649,29730000.0
2007-04-02 10:10:00,3.8561,3.85821,3.84067,3.84067,8660000.0
2007-04-02 10:15:00,3.8527,3.85736,3.84419,3.85203,14680000.0
2007-04-02 10:20:00,3.85416,3.85633,3.84269,3.85351,39100000.0
2007-04-02 10:25:00,3.85178,3.8572,3.83692,3.85365,34970000.0
2007-04-02 10:30:00,3.8488,3.85893,3.83212,3.83623,25570000.0
2007-04-02 10:35:00,3.85728,3.85763,3.84673,3.85583,12800000.0
2007-04-02 10:40:00,3.8572,3.8572,3.84381,3.8571,14310000.0
2007-04-02 10:45:00,3.85661,3.86145,3.84795,3.85974,24850000.0
2007-04-02 10:50:00,3.85796,3.8605,3.84125,3.85105,15820000.0
2007-04-02 10:55:00,3.85444,3.85877,3.84286,3.8572,22940000.0
2007-04-02 11:00:00,3.85801,3.86401,3.84747,3.86096,31960000.0
2007-04-02 11:05:00,3.85276,3.86234,3.84721,3.85851,27830000.0
2007-04-02 11:10:00,3.85572,3.85903,3.84414,3.85318,24070000.0
2007-04-02 11:15:00,3.85821,3.86199,3.83293,3.84239,21810000.0
2007-04-02 11:20:00,3.85179,3.86059,3.83412,3.84209,29360000.0
2007-04-02 11:25:00,3.85871,3.85885,3.84876,3.85806,22170000.0
2007-04-02 11:30:00,3.85633,3.85833,3.84148,3.84362,18780000.0
2007-04-02 11:35:00,3.85352,3.86034,3.84752,3.85042,32660000.0
2007-04-02 11:40:00,3.84551,3.85716,3.84551,3.85437,9030000.0
2007-04-02 11:45:00,3.84362,3.85868,3.8382,3.85733,29670000.0
2007-04-02 11:50:00,3.85381,3.85904,3.84392,3.85084,28200000.0
2007-04-02 11:55:00,3.84454,3.86116,3.84454,3.85906,16160000.0
2007-04-02 12:00:00,3.85873,3.85873,3.84495,3.85548,22930000.0
2007-04-02 12:05:00,3.84037,3.85684,3.83616,3.85208,13170000.0
2007-04-02 12:10:00,3.84388,3.8562,3.84352,3.85191,17680000.0
2007-04-02 12:15:00,3.85152,3.85588,3.83458,3.85368,33420000.0
2007-04-02 12:20:00,3.85467,3.85549,3.84129,3.84824,30800000.0
2007-04-02 12:25:00,3.84804,3.857,3.8367,3.85537,23700000.0
2007-04-02 12:30:00,3.84689,3.85457,3.84295,3.84857,16130000.0
2007-04-02 12:35:00,3.8509,3.85737,3.83998,3.85067,19910000.0
2007-04-02 12:40:00,3.83892,3.85748,3.83578,3.84589,21780000.0
2007-04-02 12:45:00,3.83012,3.85444,3.82993,3.85444,24430000.0
2007-04-02 12:50:00,3.8382,3.85362,3.8382,3.8471,17300000.0
2007-04-02 12:55:00,3.84122,3.85291,3.83591,3.84768,33090000.0
2007-04-02 13:00:00,3.8378,3.84979,3.82908,3.84896,34220000.0
2007-04-02 13:05:00,3.85024,3.85162,3.83341,3.84293,29360000.0
2007-04-02 13:10:00,3.83518,3.84963,3.832,3.84799,13510000.0
2007-04-02 13:15:00,3.84789,3.85471,3.83433,3.84499,23670000.0
2007-04-02 13:20:00,3.84246,3.84974,3.83575,3.84912,19530000.0
2007-04-02 13:25:00,3.84887,3.84975,3.83174,3.8492,27040000.0
2007-04-02 13:30:00,3.84302,3.8503,3.83687,3.84776,30020000.0
2007-04-02 13:35:00,3.83657,3.84892,3.82745,3.84446,11680000.0
2007-04-02 13:40:00,3.84749,3.85047,3.83076,3.84876,27060000.0
2007-04-02 13:45:00,3.83552,3.85175,3.82612,3.84951,20310000.0
2007-04-02 13:50:00,3.8445,3.85092,3.83702,3.84333,32290000.0
2007-04-02 13:55:00,3.84198,3.85415,3.83234,3.84444,32680000.0
2007-04-02 14:00:00,3.84713,3.85116,3.82955,3.85019,24400000.0
2007-04-02 14:05:00,3.84988,3.85137,3.83247,3.84524,10150000.0
2007-04-02 14:10:00,3.85149,3.85381,3.8441,3.84587,15420000.0
2007-04-02 14:15:00,3.85157,3.85228,3.82793,3.84253,22200000.0
2007-04-02 14:20:00,3.84387,3.85176,3.83896,3.84428,18400000.0
2007-04-02 14:25:00,3.84962,3.85213,3.83122,3.85213,12810000.0
2007-04-02 14:30:00,3.85184,3.85249,3.83213,3.85041,15030000.0
2007-04-02 14:35:00,3.85141,3.85284,3.83995,3.84966,20290000.0
2007-04-02 14:40:00,3.85289,3.85323,3.8341,3.84476,28170000.0
2007-04-02 14:45:00,3.85148,3.85388,3.84171,3.84763,19520000.0
2007-04-02 14:50:00,3.84399,3.8544,3.84074,3.85154,13540000.0
2007-04-02 14:55:00,3.85268,3.85347,3.83884,3.84824,22190000.0
2007-04-02 15:00:00,3.85004,3.85471,3.8389,3.84969,32290000.0
2007-04-02 15:05:00,3.84685,3.85022,3.83903,3.85013,4140000.0
2007-04-02 15:10:00,3.84342,3.85186,3.83976,3.85106,18800000.0
2007-04-02 15:15:00,3.85055,3.85163,3.84663,3.85073,9760000.0
2007-04-02 15:20:00,3.85076,3.85228,3.84561,3.84582,15410000.0
2007-04-02 15:25:00,3.85146,3.852,3.83956,3.85045,22240000.0
2007-04-02 15:30:00,3.84294,3.85717,3.84252,3.85208,15840000.0
2007-04-02 15:35:00,3.84967,3.85063,3.8428,3.84885,9390000.0
2007-04-02 15:40:00,3.84317,3.8508,3.83637,3.83648,13910000.0
2007-04-02 15:45:00,3.84564,3.85094,3.845,3.85049,12780000.0
2007-04-02 15:50:00,3.84399,3.84992,3.83752,3.84814,15770000.0
2007-04-02 15:55:00,3.84972,3.85021,3.83693,3.84373,27460000.0
2007-04-02 16:00:00,3.84863,3.84963,3.83827,3.84515,25540000.0
2007-04-02 16:05:00,3.83917,3.85038,3.83917,3.84837,19160000.0
2007-04-02 16:10:00,3.84414,3.85095,3.84108,3.84447,32640000.0
2007-04-02 16:15:00,3.8423,3.85213,3.83647,3.84384,23280000.0
2007-04-02 16:20:00,3.84792,3.85191,3.83927,3.84812,21070000.0
2007-04-02 16:25:00,3.84522,3.85115,3.83974,3.84992,27800000.0
2007-04-02 16:30:00,3.8496,3.85365,3.84238,3.8458,30420000.0
2007-04-02 16:35:00,3.84542,3.85189,3.84137,3.8421,9020000.0
2007-04-02 16:40:00,3.85053,3.85304,3.84195,3.84685,23300000.0
2007-04-02 16:45:00,3.8516,3.85629,3.84217,3.84648,30430000.0
2007-04-02 16:50:00,3.84992,3.84992,3.83999,3.84866,3780000.0
2007-04-02 16:55:00,3.84701,3.8536,3.83974,3.84924,22200000.0
2007-04-02 17:00:00,3.85079,3.85268,3.84051,3.84714,14650000.0
2007-04-02 17:05:00,3.84988,3.85356,3.8394,3.84793,41280000.0
2007-04-02 17:10:00,3.84668,3.85237,3.84029,3.8492,13910000.0
2007-04-02 17:15:00,3.846,3.85379,3.8413,3.8469,18400000.0
2007-04-02 17:20:00,3.85092,3.85193,3.83994,3.85022,27020000.0
2007-04-02 17:25:00,3.85021,3.85155,3.84034,3.85126,17640000.0
2007-04-02 17:30:00,3.8426,3.84632,3.842,3.842,6380000.0
2007-04-02 17:35:00,3.85115,3.85133,3.84029,3.84831,19540000.0
2007-04-02 17:40:00,3.84902,3.84913,3.84443,3.84644,3770000.0
2007-04-02 17:45:00,3.85,3.85,3.83672,3.84081,6770000.0
2007-04-02 17:50:00,3.85252,3.85308,3.84293,3.85088,21040000.0
2007-04-02 17:55:00,3.84645,3.8521,3.84608,3.8485,11270000.0
2007-04-02 18:00:00,3.84878,3.85237,3.84585,3.85096,11280000.0
2007-04-02 18:05:00,3.85009,3.85063,3.84178,3.84748,6000000.0
2007-04-02 18:10:00,3.84924,3.85458,3.84654,3.84958,3770000.0
2007-04-02 18:20:00,3.85285,3.85438,3.84824,3.84871,2270000.0
2007-04-02 18:25:00,3.85152,3.85152,3.84588,3.84859,5260000.0
2007-04-02 18:35:00,3.85167,3.85347,3.84271,3.84271,7160000.0
2007-04-02 18:45:00,3.85147,3.85214,3.84073,3.84681,14300000.0
2007-04-02 18:50:00,3.85017,3.85428,3.83968,3.84948,11310000.0
2007-04-02 18:55:00,3.84812,3.85729,3.83976,3.84847,29690000.0
2007-04-02 19:00:00,3.8433,3.85194,3.8432,3.8493,5630000.0
2007-04-02 19:10:00,3.85191,3.85304,3.84421,3.84943,7140000.0
2007-04-02 19:15:00,3.85048,3.85341,3.83825,3.84869,14290000.0
2007-04-02 19:35:00,3.85123,3.85279,3.84369,3.85279,11650000.0
2007-04-02 19:40:00,3.84022,3.84981,3.839,3.84981,3020000.0
2007-04-02 19:50:00,3.85077,3.85248,3.84783,3.84972,4510000.0
2007-04-02 20:00:00,3.85006,3.85337,3.84167,3.85337,5250000.0
2007-04-02 20:05:00,3.85248,3.85248,3.84645,3.85166,7510000.0
2007-04-02 21:40:00,3.85211,3.85436,3.84429,3.84504,11650000.0
2007-04-02 21:45:00,3.85028,3.85177,3.84767,3.84967,4140000.0
2007-04-02 21:50:00,3.84767,3.85239,3.84767,3.85239,1500000.0
2007-04-02 22:00:00,3.85036,3.85199,3.84738,3.84937,4510000.0
2007-04-02 22:05:00,3.85011,3.85188,3.84759,3.84926,4510000.0
2007-04-02 22:30:00,3.85237,3.85238,3.84011,3.85238,13550000.0
2007-04-02 22:45:00,3.84204,3.85188,3.84041,3.85102,22190000.0
2007-04-02 22:50:00,3.84932,3.85232,3.8417,3.84975,19210000.0
2007-04-02 22:55:00,3.84996,3.85161,3.84579,3.84727,4510000.0
2007-04-02 23:00:00,3.85023,3.85229,3.84512,3.84912,29310000.0
2007-04-02 23:05:00,3.84146,3.85373,3.84146,3.84999,25150000.0
2007-04-02 23:10:00,3.8495,3.85093,3.84643,3.84774,4880000.0
2007-04-02 23:15:00,3.84917,3.85234,3.83855,3.84557,25540000.0
2007-04-02 23:20:00,3.84722,3.85154,3.83993,3.8498,15770000.0
2007-04-02 23:25:00,3.85238,3.85412,3.84301,3.84665,18430000.0
2007-04-02 23:30:00,3.84978,3.85053,3.8414,3.84759,15420000.0
2007-04-02 23:35:00,3.83935,3.85219,3.83935,3.85099,21060000.0
2007-04-02 23:40:00,3.84767,3.85094,3.84092,3.85094,7530000.0
2007-04-02 23:45:00,3.85134,3.85134,3.83996,3.84562,10550000.0
2007-04-02 23:50:00,3.84668,3.85511,3.83834,3.84563,36820000.0
2007-04-02 23:55:00,3.85116,3.85278,3.84119,3.85075,16520000.0
2007-04-03 00:00:00,3.84461,3.85277,3.84232,3.85259,27040000.0
2007-04-03 00:05:00,3.85045,3.85475,3.84219,3.85065,29370000.0
2007-04-03 00:10:00,3.84625,3.85341,3.84312,3.85058,6790000.0
2007-04-03 00:15:00,3.84909,3.85111,3.84083,3.84928,15050000.0
2007-04-03 00:20:00,3.84647,3.85008,3.84082,3.85004,10140000.0
2007-04-03 00:25:00,3.85017,3.85017,3.83888,3.83888,7140000.0
2007-04-03 00:30:00,3.85077,3.85077,3.83969,3.84688,19200000.0
2007-04-03 00:35:00,3.84705,3.85118,3.8429,3.8457,25570000.0
2007-04-03 00:40:00,3.83966,3.85045,3.83966,3.84881,19570000.0
2007-04-03 00:45:00,3.8463,3.85427,3.84126,3.85064,22170000.0
2007-04-03 00:50:00,3.8504,3.85125,3.84145,3.84498,17680000.0
2007-04-03 00:55:00,3.85006,3.85072,3.84076,3.85015,14670000.0
2007-04-03 01:00:00,3.84495,3.85151,3.83968,3.84488,16570000.0
2007-04-03 01:05:00,3.85081,3.85127,3.84417,3.85053,10900000.0
2007-04-03 01:10:00,3.85123,3.85335,3.84116,3.84592,27060000.0
2007-04-03 01:15:00,3.84444,3.85176,3.84133,3.84825,20680000.0
2007-04-03 01:20:00,3.84524,3.85163,3.83765,3.84724,20320000.0
2007-04-03 01:25:00,3.84486,3.85254,3.83845,3.8415,29680000.0
2007-04-03 01:30:00,3.84797,3.85073,3.83973,3.84996,21470000.0
2007-04-03 01:35:00,3.84905,3.85191,3.83819,3.84568,24080000.0
2007-04-03 01:40:00,3.84949,3.85227,3.8403,3.84645,26680000.0
2007-04-03 01:45:00,3.84435,3.85244,3.84,3.85032,31230000.0
2007-04-03 01:50:00,3.8448,3.85108,3.83667,3.84002,18400000.0
2007-04-03 01:55:00,3.84572,3.85236,3.84518,3.8454,24780000.0
2007-04-03 02:00:00,3.84803,3.85178,3.84102,3.85077,22150000.0
2007-04-03 02:05:00,3.84642,3.85499,3.84064,3.85228,25550000.0
2007-04-03 02:10:00,3.85082,3.85109,3.84522,3.85066,27420000.0
2007-04-03 02:15:00,3.85078,3.85168,3.83974,3.85168,33790000.0
2007-04-03 02:20:00,3.84496,3.8537,3.84462,3.84657,29690000.0
2007-04-03 02:25:00,3.84981,3.85551,3.83979,3.84847,19900000.0
2007-04-03 02:30:00,3.85084,3.85245,3.83994,3.85077,24040000.0
2007-04-03 02:35:00,3.85072,3.85089,3.84132,3.84994,18020000.0
2007-04-03 02:40:00,3.8509,3.85114,3.84131,3.84901,21780000.0
2007-04-03 02:45:00,3.84964,3.85078,3.84128,3.84612,31950000.0
2007-04-03 02:50:00,3.84955,3.85136,3.83946,3.84929,28190000.0
2007-04-03 02:55:00,3.84657,3.85294,3.83919,3.84925,30020000.0
2007-04-03 03:00:00,3.84495,3.85212,3.83738,3.85,43180000.0
2007-04-03 03:05:00,3.84504,3.85026,3.84504,3.85026,5250000.0
2007-04-03 03:10:00,3.84818,3.85146,3.83691,3.85079,22190000.0
2007-04-03 03:15:00,3.84638,3.85158,3.84457,3.84664,6020000.0
2007-04-03 03:20:00,3.84622,3.85097,3.8368,3.84956,18020000.0
2007-04-03 03:25:00,3.85085,3.85448,3.84127,3.8494,25540000.0
2007-04-03 03:30:00,3.84677,3.85263,3.84297,3.84659,13190000.0
2007-04-03 03:35:00,3.85083,3.85578,3.84139,3.8417,23340000.0
2007-04-03 03:40:00,3.84931,3.85122,3.83806,3.846,10910000.0
2007-04-03 03:45:00,3.85038,3.85085,3.85038,3.85085,1500000.0
2007-04-03 03:50:00,3.84392,3.85121,3.84142,3.84842,14640000.0
2007-04-03 03:55:00,3.83983,3.84984,3.83983,3.84668,12020000.0
2007-04-03 04:05:00,3.84003,3.85146,3.83977,3.84884,12770000.0
2007-04-03 04:10:00,3.85016,3.85082,3.84052,3.85073,10500000.0
2007-04-03 04:15:00,3.83867,3.84755,3.83867,3.84755,3420000.0
2007-04-03 04:20:00,3.84911,3.85043,3.83873,3.84897,10220000.0
2007-04-03 04:25:00,3.83898,3.84901,3.83898,3.84901,5290000.0
2007-04-03 04:30:00,3.85063,3.85269,3.84177,3.84705,6010000.0
2007-04-03 04:35:00,3.84623,3.84629,3.84623,3.84629,760000.0
2007-04-03 04:40:00,3.84838,3.85356,3.84411,3.8509,24460000.0
2007-04-03 04:45:00,3.84112,3.85482,3.84112,3.85189,16190000.0
2007-04-03 05:00:00,3.84768,3.85108,3.84052,3.85104,24790000.0
2007-04-03 05:05:00,3.85039,3.85148,3.83802,3.85032,16520000.0
2007-04-03 05:10:00,3.8502,3.85076,3.84075,3.84534,10530000.0
2007-04-03 05:15:00,3.85184,3.85562,3.843,3.84781,12040000.0
2007-04-03 05:20:00,3.84476,3.85185,3.83992,3.85075,30770000.0
2007-04-03 05:25:00,3.84742,3.85071,3.84359,3.84964,18030000.0
2007-04-03 05:30:00,3.84994,3.85263,3.84103,3.84745,15450000.0
2007-04-03 05:35:00,3.84933,3.85336,3.84001,3.85112,16570000.0
2007-04-03 05:40:00,3.85023,3.85128,3.83889,3.85003,20660000.0
2007-04-03 05:45:00,3.8507,3.85549,3.8389,3.84423,15420000.0
2007-04-03 05:50:00,3.85046,3.85316,3.83969,3.85169,16900000.0
2007-04-03 05:55:00,3.84997,3.85246,3.84524,3.84524,20280000.0
2007-04-03 06:00:00,3.84604,3.85519,3.83892,3.85223,19170000.0
2007-04-03 06:05:00,3.85021,3.85289,3.84129,3.8454,30790000.0
2007-04-03 06:10:00,3.84905,3.85647,3.83937,3.84998,25170000.0
2007-04-03 06:15:00,3.84977,3.85214,3.83978,3.84835,14290000.0
2007-04-03 06:20:00,3.84613,3.85324,3.84249,3.84557,24780000.0
2007-04-03 06:25:00,3.84787,3.85211,3.84212,3.84579,15420000.0
2007-04-03 06:30:00,3.84982,3.85134,3.84055,3.84622,27050000.0
2007-04-03 06:35:00,3.84933,3.85138,3.84619,3.84977,4140000.0
2007-04-03 06:40:00,3.84901,3.85049,3.84143,3.84959,13190000.0
2007-04-03 06:45:00,3.84981,3.85142,3.84124,3.84676,12810000.0
2007-04-03 06:50:00,3.84708,3.85103,3.84116,3.85103,12800000.0
2007-04-03 06:55:00,3.84974,3.85117,3.84567,3.85013,14290000.0
2007-04-03 07:00:00,3.84588,3.85076,3.83857,3.84977,28550000.0
2007-04-03 07:05:00,3.85007,3.85419,3.83899,3.85134,24430000.0
2007-04-03 07:10:00,3.84291,3.852,3.83993,3.84896,22890000.0
2007-04-03 07:15:00,3.84227,3.85164,3.84089,3.84572,15050000.0
2007-04-03 07:20:00,3.85091,3.85112,3.84046,3.84636,12750000.0
2007-04-03 07:25:00,3.85259,3.85337,3.84027,3.84736,12780000.0
2007-04-03 07:30:00,3.8515,3.85155,3.84088,3.84871,13170000.0
2007-04-03 07:35:00,3.85109,3.85234,3.84006,3.84571,16990000.0
2007-04-03 07:40:00,3.84513,3.85197,3.84163,3.8458,16890000.0
2007-04-03 07:45:00,3.84981,3.85106,3.84005,3.84538,21060000.0
2007-04-03 07:50:00,3.85087,3.85353,3.84355,3.85183,16970000.0
2007-04-03 07:55:00,3.84496,3.85113,3.83882,3.845,14690000.0
2007-04-03 08:00:00,3.85033,3.85155,3.84067,3.85043,19960000.0
2007-04-03 08:05:00,3.84994,3.85224,3.83971,3.84892,46990000.0
2007-04-03 08:10:00,3.84934,3.85434,3.84244,3.84978,48490000.0
2007-04-03 08:15:00,3.85126,3.85413,3.84084,3.84804,40620000.0
2007-04-03 08:20:00,3.84172,3.85249,3.83847,3.84931,34220000.0
2007-04-03 08:25:00,3.84604,3.85094,3.83746,3.84824,27840000.0
2007-04-03 08:30:00,3.8449,3.85164,3.83853,3.84789,30470000.0
2007-04-03 08:35:00,3.84169,3.8532,3.83842,3.85011,21830000.0
2007-04-03 08:40:00,3.84477,3.85258,3.84156,3.8515,25160000.0
2007-04-03 08:45:00,3.84439,3.85039,3.83588,3.84188,37160000.0
2007-04-03 08:50:00,3.8486,3.85011,3.84003,3.84301,25920000.0
2007-04-03 08:55:00,3.84908,3.85031,3.83728,3.84814,27810000.0
2007-04-03 09:00:00,3.84202,3.8516,3.83711,3.84642,25960000.0
2007-04-03 09:05:00,3.84365,3.84894,3.83596,3.84033,27460000.0
2007-04-03 09:10:00,3.83692,3.84652,3.8327,3.84137,28950000.0
2007-04-03 09:15:00,3.8446,3.84608,3.83437,3.83611,25960000.0
2007-04-03 09:20:00,3.84371,3.84599,3.83549,3.84105,31960000.0
2007-04-03 09:25:00,3.83825,3.84624,3.83378,3.8445,28950000.0
2007-04-03 09:30:00,3.84336,3.84745,3.83558,3.84449,26310000.0
2007-04-03 09:35:00,3.84408,3.84545,3.83446,3.83869,15430000.0
2007-04-03 09:40:00,3.84453,3.84453,3.83294,3.8415,31220000.0
2007-04-03 09:45:00,3.83573,3.84477,3.83422,3.84376,39830000.0
2007-04-03 09:50:00,3.84308,3.84443,3.83305,3.84443,18040000.0
2007-04-03 09:55:00,3.84141,3.84718,3.83526,3.84442,38380000.0
2007-04-03 10:00:00,3.84604,3.85075,3.83319,3.84118,34240000.0
2007-04-03 10:05:00,3.84867,3.85064,3.83772,3.83963,31960000.0
2007-04-03 10:10:00,3.84653,3.84839,3.83893,3.84166,17670000.0
2007-04-03 10:15:00,3.84185,3.85381,3.83356,3.84363,44740000.0
2007-04-03 10:20:00,3.84624,3.849,3.83429,3.84458,37250000.0
2007-04-03 10:25:00,3.84166,3.85031,3.83693,3.84619,28220000.0
2007-04-03 10:30:00,3.8459,3.84771,3.83552,3.84188,17660000.0
2007-04-03 10:35:00,3.83832,3.8524,3.83651,3.84731,29710000.0
2007-04-03 10:40:00,3.84756,3.85043,3.83754,3.85043,24470000.0
2007-04-03 10:45:00,3.84881,3.85001,3.84002,3.84899,30840000.0
2007-04-03 10:50:00,3.84,3.85143,3.83473,3.84912,27800000.0
2007-04-03 10:55:00,3.84349,3.8492,3.83798,3.84856,21090000.0
2007-04-03 11:00:00,3.83848,3.84979,3.83848,3.84723,13180000.0
2007-04-03 11:05:00,3.84303,3.8521,3.84055,3.8521,24410000.0
2007-04-03 11:10:00,3.84967,3.85318,3.84201,3.84811,33060000.0
2007-04-03 11:15:00,3.85182,3.85188,3.84143,3.8503,21440000.0
2007-04-03 11:20:00,3.84498,3.85159,3.83894,3.85046,27830000.0
2007-04-03 11:25:00,3.84668,3.85118,3.83848,3.84613,6780000.0
2007-04-03 11:30:00,3.85005,3.8522,3.83793,3.85013,15030000.0
2007-04-03 11:35:00,3.84648,3.85375,3.8409,3.85056,18770000.0
2007-04-03 11:40:00,3.85099,3.85273,3.84102,3.84666,18410000.0
2007-04-03 11:45:00,3.84772,3.85056,3.83735,3.8501,13130000.0
2007-04-03 11:50:00,3.8453,3.8507,3.84122,3.84568,24790000.0
2007-04-03 11:55:00,3.84954,3.85078,3.84064,3.84628,10530000.0
2007-04-03 12:00:00,3.85035,3.85035,3.83745,3.84847,19950000.0
2007-04-03 12:05:00,3.84859,3.84954,3.84233,3.84474,4900000.0
2007-04-03 12:10:00,3.84556,3.84994,3.83747,3.84441,24040000.0
2007-04-03 12:15:00,3.84927,3.85398,3.83778,3.84943,33420000.0
2007-04-03 12:20:00,3.83893,3.84941,3.83893,3.84751,12020000.0
2007-04-03 12:25:00,3.84362,3.84928,3.83972,3.84616,15790000.0
2007-04-03 12:30:00,3.84351,3.85012,3.83643,3.84551,17650000.0
2007-04-03 12:35:00,3.84813,3.84853,3.84388,3.84388,9390000.0
2007-04-03 12:40:00,3.84789,3.84904,3.83754,3.84159,21440000.0
2007-04-03 12:45:00,3.83849,3.84871,3.83816,3.84676,37190000.0
2007-04-03 12:50:00,3.83888,3.84996,3.83888,3.84834,22910000.0
2007-04-03 12:55:00,3.84147,3.85092,3.84028,3.84254,14650000.0
2007-04-03 13:00:00,3.8408,3.85147,3.83929,3.84999,13130000.0
2007-04-03 13:05:00,3.84895,3.85082,3.8402,3.8443,15050000.0
2007-04-03 13:10:00,3.84723,3.84967,3.84388,3.8481,6760000.0
2007-04-03 13:15:00,3.84487,3.8514,3.83683,3.8458,24410000.0
2007-04-03 13:20:00,3.84962,3.84962,3.84322,3.84559,7510000.0
2007-04-03 13:25:00,3.85028,3.8538,3.83927,3.8502,32670000.0
2007-04-03 13:30:00,3.85018,3.85309,3.841,3.84857,27810000.0
2007-04-03 13:35:00,3.84668,3.85287,3.84134,3.84963,29330000.0
2007-04-03 13:40:00,3.84777,3.8512,3.84433,3.84952,5260000.0
2007-04-03 13:45:00,3.84842,3.85094,3.8402,3.84569,12750000.0
2007-04-03 13:50:00,3.84646,3.8539,3.84206,3.84705,12430000.0
2007-04-03 13:55:00,3.84686,3.85138,3.84265,3.84781,10900000.0
2007-04-03 14:00:00,3.84659,3.85049,3.84067,3.84604,17300000.0
2007-04-03 14:05:00,3.8467,3.853,3.84562,3.85073,4510000.0
2007-04-03 14:10:00,3.84917,3.85156,3.83833,3.84557,16900000.0
2007-04-03 14:15:00,3.84454,3.85107,3.8403,3.84932,18820000.0
2007-04-03 14:20:00,3.84463,3.85357,3.83961,3.84877,25920000.0
2007-04-03 14:25:00,3.84867,3.85122,3.84397,3.85065,13540000.0
2007-04-03 14:30:00,3.84968,3.85055,3.83973,3.84744,30810000.0
2007-04-03 14:35:00,3.84511,3.84895,3.83805,3.84623,22200000.0
2007-04-03 14:40:00,3.84816,3.84995,3.83817,3.84272,21430000.0
2007-04-03 14:45:00,3.84645,3.8499,3.83724,3.84174,30820000.0
2007-04-03 14:50:00,3.84225,3.85012,3.83397,3.84941,31210000.0
2007-04-03 14:55:00,3.84291,3.8504,3.8376,3.84651,28930000.0
2007-04-03 15:00:00,3.84646,3.84814,3.83844,3.84807,16960000.0
2007-04-03 15:05:00,3.84047,3.84987,3.83754,3.8437,12010000.0
2007-04-03 15:10:00,3.84848,3.85042,3.83963,3.84729,5260000.0
2007-04-03 15:15:00,3.8453,3.84816,3.83583,3.84734,10150000.0
2007-04-03 15:20:00,3.8465,3.84768,3.83975,3.84191,16170000.0
2007-04-03 15:25:00,3.84728,3.84846,3.83536,3.84511,36490000.0
2007-04-03 15:30:00,3.84609,3.8482,3.83632,3.84592,29010000.0
2007-04-03 15:35:00,3.83788,3.8499,3.83788,3.8442,22200000.0
2007-04-03 15:40:00,3.83979,3.84687,3.83633,3.84059,19180000.0
2007-04-03 15:45:00,3.8417,3.84784,3.83001,3.8443,25930000.0
2007-04-03 15:50:00,3.83733,3.84447,3.83263,3.8415,26650000.0
2007-04-03 15:55:00,3.84341,3.84454,3.8327,3.83845,29680000.0
2007-04-03 16:00:00,3.84472,3.845,3.83259,3.83639,29310000.0
2007-04-03 16:05:00,3.83778,3.84457,3.83431,3.84404,22940000.0
2007-04-03 16:10:00,3.83934,3.84807,3.83613,3.83847,31530000.0
2007-04-03 16:15:00,3.84489,3.84651,3.83497,3.83867,15780000.0
2007-04-03 16:20:00,3.84024,3.84418,3.83168,3.84046,17270000.0
2007-04-03 16:25:00,3.84012,3.84474,3.83258,3.84011,20300000.0
2007-04-03 16:30:00,3.84225,3.84741,3.83491,3.83763,28200000.0
2007-04-03 16:35:00,3.8381,3.84498,3.83442,3.8398,22940000.0
2007-04-03 16:40:00,3.84369,3.84386,3.83629,3.83963,15020000.0
2007-04-03 16:45:00,3.84423,3.84553,3.83261,3.84345,31560000.0
2007-04-03 16:50:00,3.84332,3.84427,3.83263,3.83744,18400000.0
2007-04-03 16:55:00,3.84038,3.84576,3.83374,3.84232,17280000.0
2007-04-03 17:00:00,3.84394,3.84709,3.83456,3.83748,23340000.0
2007-04-03 17:05:00,3.84286,3.84382,3.83229,3.84343,27400000.0
2007-04-03 17:10:00,3.84136,3.84155,3.83643,3.83844,4510000.0
2007-04-03 17:15:00,3.83949,3.84396,3.83195,3.83903,21010000.0
2007-04-03 17:20:00,3.84071,3.84301,3.8365,3.83816,20260000.0
2007-04-03 17:25:00,3.84319,3.84319,3.83319,3.84296,11660000.0
2007-04-03 17:30:00,3.8384,3.84697,3.83342,3.84306,18400000.0
2007-04-03 17:35:00,3.84177,3.84177,3.82997,3.83564,6770000.0
2007-04-03 17:40:00,3.83713,3.84141,3.8322,3.84068,8260000.0
2007-04-03 17:45:00,3.84103,3.84352,3.83267,3.83412,24790000.0
2007-04-03 17:50:00,3.8425,3.8425,3.83657,3.84089,7160000.0
2007-04-03 17:55:00,3.83845,3.84647,3.83573,3.83756,12400000.0
2007-04-03 18:05:00,3.83941,3.83941,3.82693,3.83159,7130000.0
2007-04-03 18:10:00,3.83787,3.84294,3.83169,3.84114,9390000.0
2007-04-03 18:15:00,3.84099,3.84142,3.83245,3.83495,17650000.0
2007-04-03 18:20:00,3.84154,3.84245,3.83551,3.8382,7510000.0
2007-04-03 18:25:00,3.84149,3.84267,3.83786,3.83947,4880000.0
2007-04-03 18:30:00,3.84097,3.84111,3.83649,3.84055,2630000.0
2007-04-03 18:35:00,3.84209,3.84287,3.83813,3.83992,4880000.0
2007-04-03 18:45:00,3.83923,3.84577,3.83383,3.83436,10520000.0
2007-04-03 18:50:00,3.84192,3.84225,3.83738,3.83936,8650000.0
2007-04-03 18:55:00,3.84074,3.84447,3.83113,3.83902,19930000.0
2007-04-03 19:00:00,3.83342,3.84321,3.83342,3.84321,9410000.0
2007-04-03 19:10:00,3.83653,3.84535,3.83003,3.83989,27050000.0
2007-04-03 19:25:00,3.83802,3.84007,3.83126,3.83813,15020000.0
2007-04-03 19:45:00,3.8374,3.83922,3.83306,3.83556,8280000.0
2007-04-03 20:00:00,3.83822,3.83966,3.83542,3.83943,3020000.0
2007-04-03 20:05:00,3.83798,3.83871,3.83065,3.83717,10900000.0
2007-04-03 20:10:00,3.83817,3.83817,3.83343,3.83522,5630000.0
2007-04-03 21:45:00,3.83744,3.8411,3.83178,3.83663,10500000.0
2007-04-03 21:50:00,3.83611,3.83792,3.83408,3.83593,4140000.0
2007-04-03 21:55:00,3.8347,3.83646,3.82504,3.82646,12410000.0
2007-04-03 22:00:00,3.83445,3.84451,3.82708,3.83656,26720000.0
2007-04-03 22:05:00,3.83121,3.84014,3.82871,3.83669,26680000.0
2007-04-03 22:10:00,3.83391,3.83903,3.82786,3.836,13160000.0
2007-04-03 22:15:00,3.83586,3.83832,3.82743,3.83774,21440000.0
2007-04-03 22:20:00,3.82655,3.83985,3.82655,3.8267,34940000.0
2007-04-03 22:25:00,3.83898,3.83967,3.82778,3.83587,17290000.0
2007-04-03 22:30:00,3.83848,3.84079,3.82576,3.83295,22560000.0
2007-04-03 22:35:00,3.82742,3.83771,3.82742,3.83549,15380000.0
2007-04-03 22:40:00,3.83104,3.83918,3.82761,3.8316,29320000.0
2007-04-03 22:45:00,3.82534,3.83962,3.82534,3.83877,22940000.0
2007-04-03 22:50:00,3.83533,3.84208,3.83097,3.83892,16910000.0
2007-04-03 22:55:00,3.83949,3.84315,3.83297,3.83756,26280000.0
2007-04-03 23:00:00,3.84052,3.84427,3.83168,3.83572,39460000.0
2007-04-03 23:05:00,3.84096,3.8459,3.83236,3.83391,35720000.0
2007-04-03 23:10:00,3.84093,3.84408,3.83231,3.83558,26300000.0
2007-04-03 23:15:00,3.83987,3.84243,3.82576,3.83987,36090000.0
2007-04-03 23:20:00,3.84052,3.84072,3.82945,3.8349,28960000.0
2007-04-03 23:25:00,3.83343,3.8429,3.82854,3.83862,30060000.0
2007-04-03 23:30:00,3.83226,3.84,3.82832,3.83726,22160000.0
2007-04-03 23:35:00,3.83785,3.83885,3.82654,3.83419,20270000.0
2007-04-03 23:40:00,3.83834,3.84035,3.82933,3.82933,20680000.0
2007-04-03 23:45:00,3.83758,3.8414,3.82982,3.83872,23690000.0
2007-04-03 23:50:00,3.83417,3.84095,3.82668,3.83109,28910000.0
2007-04-03 23:55:00,3.83908,3.84147,3.82914,3.83897,15050000.0
2007-04-04 00:00:00,3.83362,3.84032,3.82759,3.83817,28170000.0
2007-04-04 00:05:00,3.83902,3.8401,3.82764,3.83716,18080000.0
2007-04-04 00:10:00,3.83373,3.83959,3.82914,3.83399,16540000.0
2007-04-04 00:15:00,3.83374,3.83748,3.82942,3.83748,2640000.0
2007-04-04 00:25:00,3.83749,3.83902,3.82932,3.82932,10530000.0
2007-04-04 00:30:00,3.83284,3.83977,3.82853,3.83965,6010000.0
2007-04-04 00:35:00,3.83398,3.83956,3.83155,3.83361,25940000.0
2007-04-04 00:40:00,3.82875,3.84067,3.82875,3.83773,24810000.0
2007-04-04 00:45:00,3.83388,3.83983,3.82851,3.82851,18810000.0
2007-04-04 00:50:00,3.83817,3.83933,3.83049,3.83903,30870000.0
2007-04-04 00:55:00,3.83335,3.84089,3.82908,3.83003,25560000.0
2007-04-04 01:00:00,3.83518,3.8436,3.83088,3.84116,29700000.0
2007-04-04 01:05:00,3.83901,3.84051,3.83337,3.84046,12400000.0
2007-04-04 01:10:00,3.83958,3.8424,3.82888,3.83329,21790000.0
2007-04-04 01:15:00,3.8379,3.8433,3.82847,3.84068,18490000.0
2007-04-04 01:20:00,3.83943,3.84311,3.83044,3.83678,15850000.0
2007-04-04 01:25:00,3.83517,3.83898,3.82969,3.83645,4530000.0
2007-04-04 01:30:00,3.83777,3.84291,3.82965,3.83642,28200000.0
2007-04-04 01:35:00,3.8386,3.84054,3.83003,3.83514,28930000.0
2007-04-04 01:40:00,3.83763,3.84196,3.82792,3.83693,24420000.0
2007-04-04 01:45:00,3.83713,3.84317,3.83227,3.84272,24430000.0
2007-04-04 01:50:00,3.83524,3.84274,3.83312,3.83318,24420000.0
2007-04-04 01:55:00,3.83802,3.84373,3.83708,3.83799,23670000.0
2007-04-04 02:00:00,3.83818,3.84401,3.83464,3.8407,18780000.0
2007-04-04 02:05:00,3.83949,3.84316,3.83394,3.8401,30400000.0
2007-04-04 02:10:00,3.8321,3.84294,3.8321,3.84083,29300000.0
2007-04-04 02:15:00,3.84086,3.84331,3.82945,3.84199,33050000.0
2007-04-04 02:20:00,3.83604,3.84254,3.83244,3.8355,35290000.0
2007-04-04 02:25:00,3.83889,3.84107,3.83114,3.83475,28940000.0
2007-04-04 02:30:00,3.84153,3.84273,3.83265,3.84022,29680000.0
2007-04-04 02:35:00,3.83563,3.84343,3.83095,3.83504,29290000.0
2007-04-04 02:40:00,3.84018,3.84124,3.83323,3.83942,24410000.0
2007-04-04 02:45:00,3.84007,3.84311,3.83221,3.84117,37160000.0
2007-04-04 02:50:00,3.83935,3.84344,3.83263,3.84136,30020000.0
2007-04-04 02:55:00,3.83718,3.84327,3.83238,3.84262,27040000.0
2007-04-04 03:00:00,3.83696,3.84581,3.83237,3.83305,31940000.0
2007-04-04 03:05:00,3.83772,3.84348,3.83385,3.8417,18430000.0
2007-04-04 03:10:00,3.84206,3.84276,3.8302,3.84252,28180000.0
2007-04-04 03:15:00,3.83649,3.84165,3.83649,3.84112,3390000.0
2007-04-04 03:20:00,3.83924,3.84273,3.83229,3.84138,17650000.0
2007-04-04 03:25:00,3.84082,3.84314,3.83294,3.84197,22540000.0
2007-04-04 03:30:00,3.83932,3.8431,3.83159,3.83912,15830000.0
2007-04-04 03:35:00,3.8428,3.84333,3.82884,3.83924,13190000.0
2007-04-04 03:40:00,3.83458,3.84329,3.8288,3.84075,22580000.0
2007-04-04 03:45:00,3.84061,3.84061,3.83132,3.83947,13170000.0
2007-04-04 03:50:00,3.83897,3.84067,3.83627,3.83765,4510000.0
2007-04-04 03:55:00,3.83716,3.84501,3.82952,3.8404,27080000.0
2007-04-04 04:00:00,3.82976,3.84187,3.82976,3.83293,29310000.0
2007-04-04 04:05:00,3.84018,3.84204,3.82839,3.84132,31540000.0
2007-04-04 04:10:00,3.84012,3.84099,3.83043,3.83618,24440000.0
2007-04-04 04:15:00,3.83405,3.84088,3.82918,3.8392,19940000.0
2007-04-04 04:20:00,3.83902,3.84197,3.83042,3.83626,22230000.0
2007-04-04 04:25:00,3.83277,3.8431,3.82954,3.83628,17370000.0
2007-04-04 04:30:00,3.83972,3.84088,3.83056,3.83509,12860000.0
2007-04-04 04:35:00,3.83505,3.84143,3.83415,3.83594,12450000.0
2007-04-04 04:40:00,3.8387,3.84082,3.83303,3.8408,13920000.0
2007-04-04 04:45:00,3.82927,3.84596,3.82927,3.83744,13910000.0
2007-04-04 04:50:00,3.83529,3.84367,3.83304,3.84051,26300000.0
2007-04-04 04:55:00,3.8371,3.84271,3.8337,3.83948,10530000.0
2007-04-04 05:00:00,3.83725,3.84103,3.83035,3.84103,28900000.0
2007-04-04 05:05:00,3.83995,3.84134,3.82868,3.84053,23280000.0
2007-04-04 05:10:00,3.83933,3.84131,3.83036,3.83381,22570000.0
2007-04-04 05:15:00,3.84116,3.84473,3.83102,3.84065,21800000.0
2007-04-04 05:20:00,3.83532,3.8439,3.83179,3.84082,29630000.0
2007-04-04 05:25:00,3.83432,3.84001,3.83332,3.83918,21410000.0
2007-04-04 05:30:00,3.84063,3.84267,3.8313,3.83775,19910000.0
2007-04-04 05:35:00,3.84178,3.84231,3.83558,3.83678,11280000.0
2007-04-04 05:40:00,3.84347,3.84474,3.83327,3.83893,21420000.0
2007-04-04 05:45:00,3.83614,3.84146,3.83023,3.83852,19170000.0
2007-04-04 05:50:00,3.84074,3.84212,3.8292,3.83789,22950000.0
2007-04-04 05:55:00,3.83493,3.84254,3.83383,3.83848,24100000.0
2007-04-04 06:00:00,3.83518,3.84385,3.82953,3.83865,31560000.0
2007-04-04 06:05:00,3.83934,3.84185,3.82717,3.83742,24030000.0
2007-04-04 06:10:00,3.84062,3.84349,3.83042,3.83601,37520000.0
2007-04-04 06:15:00,3.83967,3.84277,3.83324,3.84277,22180000.0
2007-04-04 06:20:00,3.83862,3.84425,3.82989,3.84354,34160000.0
2007-04-04 06:25:00,3.83781,3.84495,3.83449,3.83899,19910000.0
2007-04-04 06:30:00,3.84112,3.84307,3.83298,3.84082,21040000.0
2007-04-04 06:35:00,3.83897,3.84583,3.83101,3.83493,23310000.0
2007-04-04 06:40:00,3.84011,3.84173,3.83107,3.83906,24810000.0
2007-04-04 06:45:00,3.83989,3.84334,3.83102,3.84152,17720000.0
2007-04-04 06:50:00,3.83882,3.84461,3.82903,3.8421,14320000.0
2007-04-04 06:55:00,3.83593,3.84342,3.83095,3.83931,24440000.0
2007-04-04 07:00:00,3.8351,3.84563,3.82792,3.84112,45820000.0
2007-04-04 07:05:00,3.83571,3.84362,3.82886,3.84043,38340000.0
2007-04-04 07:10:00,3.83136,3.84283,3.82937,3.83603,22540000.0
2007-04-04 07:15:00,3.83349,3.84307,3.83055,3.83635,34170000.0
2007-04-04 07:20:00,3.84142,3.84414,3.83022,3.8412,23670000.0
2007-04-04 07:25:00,3.83631,3.84092,3.83053,3.83487,26670000.0
2007-04-04 07:30:00,3.83987,3.83987,3.8299,3.83715,9060000.0
2007-04-04 07:35:00,3.84082,3.84251,3.82936,3.83396,28560000.0
2007-04-04 07:40:00,3.83551,3.84144,3.83067,3.83528,24080000.0
2007-04-04 07:45:00,3.83894,3.84101,3.8288,3.83537,16210000.0
2007-04-04 07:50:00,3.83433,3.84079,3.83081,3.84018,23740000.0
2007-04-04 07:55:00,3.83498,3.84424,3.83111,3.84148,24460000.0
2007-04-04 08:00:00,3.83918,3.84208,3.83005,3.83856,22600000.0
2007-04-04 08:05:00,3.83827,3.84141,3.82694,3.83815,24490000.0
2007-04-04 08:10:00,3.83957,3.84088,3.82737,3.838,36470000.0
2007-04-04 08:15:00,3.83958,3.83999,3.82931,3.82931,27440000.0
2007-04-04 08:20:00,3.83953,3.8408,3.82973,3.83428,24810000.0
2007-04-04 08:25:00,3.83476,3.8416,3.82884,3.83994,22930000.0
2007-04-04 08:30:00,3.84137,3.84595,3.83223,3.8454,24850000.0
2007-04-04 08:35:00,3.84584,3.84714,3.8339,3.84714,24050000.0
2007-04-04 08:40:00,3.84124,3.84856,3.8349,3.84692,24080000.0
2007-04-04 08:45:00,3.84359,3.84907,3.84008,3.84747,19540000.0
2007-04-04 08:50:00,3.84625,3.84814,3.83628,3.84752,23280000.0
2007-04-04 08:55:00,3.83941,3.85092,3.83796,3.84854,25570000.0
2007-04-04 09:00:00,3.8429,3.84934,3.83668,3.84641,25210000.0
2007-04-04 09:05:00,3.84442,3.84905,3.83665,3.84155,23320000.0
2007-04-04 09:10:00,3.83476,3.84611,3.8329,3.84364,24800000.0
2007-04-04 09:15:00,3.84542,3.847,3.83409,3.83744,28920000.0
2007-04-04 09:20:00,3.84408,3.8451,3.83279,3.83648,31960000.0
2007-04-04 09:25:00,3.83707,3.84589,3.83189,3.84325,26360000.0
2007-04-04 09:30:00,3.84361,3.84599,3.83326,3.83538,16910000.0
2007-04-04 09:35:00,3.83874,3.84401,3.83421,3.83592,16520000.0
2007-04-04 09:40:00,3.84088,3.84568,3.83887,3.84107,9020000.0
2007-04-04 09:45:00,3.84253,3.84552,3.83383,3.84219,24820000.0
2007-04-04 09:50:00,3.8383,3.84744,3.83458,3.83458,19930000.0
2007-04-04 09:55:00,3.83892,3.85088,3.83324,3.84344,37250000.0
2007-04-04 10:00:00,3.84155,3.84596,3.83546,3.84166,12380000.0
2007-04-04 10:05:00,3.83994,3.84311,3.83407,3.83517,6400000.0
2007-04-04 10:10:00,3.84208,3.84595,3.83701,3.83935,19900000.0
2007-04-04 10:15:00,3.83797,3.8462,3.83134,3.83925,15420000.0
2007-04-04 10:20:00,3.84218,3.84533,3.83143,3.84462,39840000.0
2007-04-04 10:25:00,3.83983,3.84557,3.83591,3.84537,17310000.0
2007-04-04 10:30:00,3.84337,3.84674,3.83365,3.83952,24080000.0
2007-04-04 10:35:00,3.8395,3.84892,3.8358,3.8452,25580000.0
2007-04-04 10:40:00,3.84554,3.85025,3.83809,3.8462,16160000.0
2007-04-04 10:45:00,3.84207,3.84663,3.83606,3.84527,25580000.0
2007-04-04 10:50:00,3.83588,3.84741,3.83409,3.84064,30470000.0
2007-04-04 10:55:00,3.84269,3.84952,3.83354,3.84904,28230000.0
2007-04-04 11:00:00,3.84688,3.84937,3.83685,3.84769,18840000.0
2007-04-04 11:05:00,3.83919,3.84884,3.83902,3.84868,17670000.0
2007-04-04 11:10:00,3.84381,3.85003,3.83812,3.84428,19920000.0
2007-04-04 11:15:00,3.84649,3.84876,3.83609,3.84871,29300000.0
2007-04-04 11:20:00,3.8386,3.85161,3.83766,3.84539,27460000.0
2007-04-04 11:25:00,3.8476,3.85119,3.83849,3.84185,9780000.0
2007-04-04 11:30:00,3.84728,3.84938,3.84267,3.84837,9390000.0
2007-04-04 11:35:00,3.84857,3.84894,3.84007,3.84309,19510000.0
2007-04-04 11:40:00,3.83853,3.85086,3.83853,3.84502,9020000.0
2007-04-04 11:45:00,3.84895,3.84895,3.84326,3.84586,6010000.0
2007-04-04 11:50:00,3.84489,3.85011,3.84256,3.84256,24400000.0
2007-04-04 11:55:00,3.84851,3.85107,3.8388,3.84932,23690000.0
2007-04-04 12:00:00,3.84799,3.85056,3.83532,3.84976,33080000.0
2007-04-04 12:05:00,3.84568,3.84992,3.8403,3.84298,28540000.0
2007-04-04 12:10:00,3.84738,3.84997,3.83754,3.84579,19930000.0
2007-04-04 12:15:00,3.84799,3.85342,3.83955,3.84898,32310000.0
2007-04-04 12:20:00,3.8502,3.85236,3.8416,3.84392,31540000.0
2007-04-04 12:25:00,3.84649,3.85254,3.84281,3.84857,23280000.0
2007-04-04 12:30:00,3.83939,3.85181,3.83721,3.84669,36070000.0
2007-04-04 12:35:00,3.84911,3.85444,3.8397,3.84584,30820000.0
2007-04-04 12:40:00,3.8492,3.85128,3.83941,3.84161,27430000.0
2007-04-04 12:45:00,3.83936,3.85053,3.83732,3.84875,37930000.0
2007-04-04 12:50:00,3.84133,3.85341,3.84114,3.84413,18420000.0
2007-04-04 12:55:00,3.84983,3.85155,3.83937,3.8498,32330000.0
2007-04-04 13:00:00,3.84023,3.84903,3.83464,3.84903,35330000.0
2007-04-04 13:05:00,3.84672,3.85032,3.83662,3.84117,30840000.0
2007-04-04 13:10:00,3.84725,3.85106,3.83529,3.84614,30090000.0
2007-04-04 13:15:00,3.84604,3.84998,3.83946,3.84437,28560000.0
2007-04-04 13:20:00,3.84265,3.84905,3.83975,3.84758,21040000.0
2007-04-04 13:25:00,3.84734,3.84954,3.83663,3.84571,30840000.0
2007-04-04 13:30:00,3.84563,3.85155,3.83591,3.84501,30430000.0
2007-04-04 13:35:00,3.84231,3.84958,3.8383,3.84691,26710000.0
2007-04-04 13:40:00,3.8466,3.84981,3.83735,3.84566,25580000.0
2007-04-04 13:45:00,3.84473,3.84823,3.83598,3.84728,28190000.0
2007-04-04 13:50:00,3.84769,3.84795,3.83755,3.84205,27030000.0
2007-04-04 13:55:00,3.83659,3.85058,3.83503,3.84184,30460000.0
2007-04-04 14:00:00,3.84367,3.84976,3.83682,3.84609,31540000.0
2007-04-04 14:05:00,3.84471,3.84955,3.83716,3.8467,30070000.0
2007-04-04 14:10:00,3.84694,3.84912,3.83913,3.84048,33060000.0
2007-04-04 14:15:00,3.84336,3.84942,3.83685,3.83901,31590000.0
2007-04-04 14:20:00,3.84219,3.85416,3.83764,3.84756,28960000.0
2007-04-04 14:25:00,3.84761,3.84935,3.83938,3.84359,27800000.0
2007-04-04 14:30:00,3.84936,3.85138,3.83911,3.84881,27050000.0
2007-04-04 14:35:00,3.84978,3.85291,3.84019,3.84665,30450000.0
2007-04-04 14:40:00,3.85066,3.85105,3.83843,3.84543,28180000.0
2007-04-04 14:45:00,3.8465,3.8517,3.837,3.84608,32300000.0
2007-04-04 14:50:00,3.84621,3.85286,3.83974,3.85085,31580000.0
2007-04-04 14:55:00,3.84662,3.8533,3.83955,3.85135,33450000.0
2007-04-04 15:00:00,3.8499,3.85249,3.84118,3.84903,30080000.0
2007-04-04 15:05:00,3.85051,3.85198,3.83892,3.84993,24830000.0
2007-04-04 15:10:00,3.84074,3.85163,3.83739,3.84679,26650000.0
2007-04-04 15:15:00,3.84651,3.84721,3.83316,3.84669,32280000.0
2007-04-04 15:20:00,3.84584,3.8481,3.83832,3.84203,28170000.0
2007-04-04 15:25:00,3.84744,3.8475,3.83593,3.84663,38710000.0
2007-04-04 15:30:00,3.8463,3.84891,3.83741,3.84781,33820000.0
2007-04-04 15:35:00,3.83747,3.84947,3.83747,3.84083,30060000.0
2007-04-04 15:40:00,3.84291,3.84781,3.83173,3.83173,23300000.0
2007-04-04 15:45:00,3.84238,3.84638,3.83285,3.84384,27400000.0
2007-04-04 15:50:00,3.84116,3.84664,3.83582,3.84455,23690000.0
2007-04-04 15:55:00,3.84481,3.84729,3.83455,3.84123,28940000.0
2007-04-04 16:00:00,3.8458,3.8484,3.83783,3.84236,28570000.0
2007-04-04 16:05:00,3.84362,3.85068,3.83563,3.84587,28940000.0
2007-04-04 16:10:00,3.84351,3.85148,3.83618,3.84316,29320000.0
2007-04-04 16:15:00,3.84101,3.85293,3.8371,3.8417,24060000.0
2007-04-04 16:20:00,3.84274,3.84859,3.83273,3.8453,29690000.0
2007-04-04 16:25:00,3.843,3.84942,3.83898,3.84765,28940000.0
2007-04-04 16:30:00,3.8468,3.85001,3.8384,3.84086,29330000.0
2007-04-04 16:35:00,3.84307,3.84913,3.83631,3.8372,22900000.0
2007-04-04 16:40:00,3.84594,3.84647,3.8375,3.84169,25530000.0
2007-04-04 16:45:00,3.84332,3.84857,3.83363,3.84015,34980000.0
2007-04-04 16:50:00,3.84525,3.84836,3.83534,3.84171,28940000.0
2007-04-04 16:55:00,3.84182,3.84677,3.83292,3.84327,30450000.0
2007-04-04 17:00:00,3.84399,3.84548,3.83498,3.83997,31560000.0
2007-04-04 17:05:00,3.84482,3.84584,3.83291,3.83955,28540000.0
2007-04-04 17:10:00,3.84377,3.84563,3.83513,3.84411,23670000.0
2007-04-04 17:15:00,3.84296,3.84701,3.83573,3.84322,29290000.0
2007-04-04 17:20:00,3.84455,3.84584,3.83584,3.84056,29690000.0
2007-04-04 17:25:00,3.83668,3.84702,3.83373,3.84447,31600000.0
2007-04-04 17:30:00,3.84271,3.84763,3.8346,3.83493,37600000.0
2007-04-04 17:35:00,3.84558,3.84807,3.83495,3.84518,34570000.0
2007-04-04 17:40:00,3.84355,3.84837,3.83513,3.84684,30050000.0
2007-04-04 17:45:00,3.83891,3.84705,3.83335,3.83747,45440000.0
2007-04-04 17:50:00,3.8445,3.84964,3.83353,3.84444,31190000.0
2007-04-04 17:55:00,3.84178,3.84749,3.83575,3.84341,32320000.0
2007-04-04 18:00:00,3.84462,3.84855,3.83628,3.84517,25540000.0
2007-04-04 18:05:00,3.83543,3.84632,3.83479,3.83634,24050000.0
2007-04-04 18:10:00,3.84449,3.84747,3.83553,3.84569,25920000.0
2007-04-04 18:15:00,3.84534,3.84982,3.83755,3.84503,19570000.0
2007-04-04 18:20:00,3.84405,3.84607,3.83443,3.84526,27760000.0
2007-04-04 18:25:00,3.84333,3.84865,3.83708,3.84298,11630000.0
2007-04-04 18:30:00,3.84321,3.84608,3.83233,3.8366,21060000.0
2007-04-04 18:35:00,3.83744,3.84504,3.83222,3.84089,26690000.0
2007-04-04 18:40:00,3.8452,3.84872,3.83207,3.83867,24070000.0
2007-04-04 18:45:00,3.84454,3.84861,3.83271,3.84364,36490000.0
2007-04-04 18:50:00,3.83871,3.84724,3.83526,3.84177,33080000.0
2007-04-04 18:55:00,3.84443,3.84707,3.83469,3.83992,31190000.0
2007-04-04 19:00:00,3.83183,3.84491,3.83149,3.84066,24030000.0
2007-04-04 19:05:00,3.84471,3.84745,3.83185,3.83926,27840000.0
2007-04-04 19:10:00,3.83708,3.84446,3.83156,3.84006,25940000.0
2007-04-04 19:15:00,3.84269,3.847,3.82916,3.83085,35660000.0
2007-04-04 19:20:00,3.83678,3.84281,3.83128,3.84111,11640000.0
2007-04-04 19:25:00,3.84045,3.84487,3.83393,3.83954,16140000.0
2007-04-04 19:30:00,3.83559,3.84121,3.83027,3.83672,24770000.0
2007-04-04 19:35:00,3.84138,3.84371,3.83158,3.83426,21430000.0
2007-04-04 19:40:00,3.84093,3.84093,3.82898,3.83978,9070000.0
2007-04-04 19:45:00,3.83099,3.84695,3.83099,3.83547,10170000.0
2007-04-04 19:50:00,3.84052,3.84257,3.83349,3.83967,18790000.0
2007-04-04 19:55:00,3.83591,3.8425,3.82862,3.83336,22580000.0
2007-04-04 20:00:00,3.83065,3.84224,3.82718,3.83748,28970000.0
2007-04-04 20:05:00,3.84023,3.84023,3.83305,3.83305,18790000.0
2007-04-04 20:10:00,3.83746,3.841,3.83351,3.83477,9430000.0
2007-04-04 20:15:00,3.83585,3.84302,3.83385,3.83674,18050000.0
2007-04-04 20:20:00,3.82978,3.84098,3.82978,3.83682,12430000.0
2007-04-04 20:25:00,3.83706,3.84249,3.82937,3.84086,20750000.0
2007-04-04 20:30:00,3.83545,3.84082,3.83313,3.84018,11260000.0
2007-04-04 20:35:00,3.83659,3.84336,3.83468,3.83576,18410000.0
2007-04-04 20:40:00,3.83872,3.8405,3.83859,3.8405,3750000.0
2007-04-04 20:45:00,3.8403,3.84064,3.82891,3.8404,17260000.0
2007-04-04 20:50:00,3.84052,3.84446,3.83138,3.84029,18800000.0
2007-04-04 20:55:00,3.84115,3.84406,3.82927,3.83904,25550000.0
2007-04-04 21:00:00,3.83945,3.84381,3.83078,3.84278,24430000.0
2007-04-04 21:05:00,3.83511,3.83981,3.83046,3.83981,16140000.0
2007-04-04 21:10:00,3.83105,3.83986,3.82883,3.82883,10520000.0
2007-04-04 21:15:00,3.84012,3.84164,3.83154,3.83631,11640000.0
2007-04-04 21:20:00,3.83674,3.84037,3.83496,3.84008,13540000.0
2007-04-04 21:25:00,3.83929,3.84059,3.82957,3.83492,15790000.0
2007-04-04 21:30:00,3.83001,3.84061,3.83001,3.84009,13530000.0
2007-04-04 21:35:00,3.84039,3.84147,3.83142,3.83677,9390000.0
2007-04-04 21:40:00,3.84036,3.84102,3.83162,3.8397,7530000.0
2007-04-04 21:45:00,3.83175,3.84137,3.83012,3.83594,11660000.0
2007-04-04 21:50:00,3.84185,3.84185,3.83223,3.84154,12010000.0
2007-04-04 21:55:00,3.84171,3.84234,3.83282,3.83888,15040000.0
2007-04-04 22:00:00,3.83884,3.84564,3.83303,3.83784,11290000.0
2007-04-04 22:05:00,3.84016,3.84247,3.83185,3.84108,23320000.0
2007-04-04 22:10:00,3.83894,3.84172,3.8335,3.83846,14280000.0
2007-04-04 22:15:00,3.83385,3.84128,3.83077,3.83618,13530000.0
2007-04-04 22:20:00,3.83287,3.84328,3.82906,3.83812,23690000.0
2007-04-04 22:25:00,3.84024,3.84063,3.82933,3.8383,7550000.0
2007-04-04 22:30:00,3.84001,3.84448,3.82804,3.83403,29320000.0
2007-04-04 22:35:00,3.83605,3.84147,3.83091,3.83538,9040000.0
2007-04-04 22:40:00,3.8366,3.84306,3.83023,3.83491,27410000.0
2007-04-04 22:45:00,3.83601,3.83939,3.82804,3.83498,17680000.0
2007-04-04 22:50:00,3.83866,3.84127,3.8343,3.83662,13540000.0
2007-04-04 22:55:00,3.83857,3.8404,3.82814,3.83523,22160000.0
2007-04-04 23:00:00,3.83359,3.8384,3.83167,3.8384,30800000.0
2007-04-04 23:05:00,3.83495,3.84165,3.82715,3.8354,42450000.0
2007-04-04 23:10:00,3.83447,3.8384,3.82801,3.83544,23650000.0
2007-04-04 23:15:00,3.83168,3.84085,3.82553,3.83246,25540000.0
2007-04-04 23:20:00,3.83066,3.84124,3.82771,3.83697,21030000.0
2007-04-04 23:25:00,3.83428,3.83999,3.82533,3.8386,28150000.0
2007-04-04 23:30:00,3.83639,3.83782,3.82669,3.83681,19920000.0
2007-04-04 23:35:00,3.83777,3.8412,3.82556,3.83762,27070000.0
2007-04-04 23:40:00,3.83448,3.83952,3.83236,3.83447,12780000.0
2007-04-04 23:45:00,3.82831,3.8387,3.8252,3.82878,22170000.0
2007-04-04 23:50:00,3.83351,3.8419,3.82639,3.83292,39080000.0
2007-04-04 23:55:00,3.83688,3.83827,3.8271,3.8339,14680000.0
2007-04-05 00:00:00,3.832,3.83713,3.83103,3.83224,8290000.0
2007-04-05 00:05:00,3.83895,3.84114,3.8314,3.83461,12400000.0
2007-04-05 00:10:00,3.83788,3.83788,3.83297,3.83772,1510000.0
2007-04-05 00:15:00,3.83672,3.83853,3.82802,3.83434,8280000.0
2007-04-05 00:20:00,3.83936,3.84241,3.82906,3.82906,12440000.0
2007-04-05 00:25:00,3.83723,3.84043,3.8279,3.83763,19210000.0
2007-04-05 00:30:00,3.83283,3.83929,3.82863,3.83324,20680000.0
2007-04-05 00:35:00,3.83402,3.83832,3.82727,3.83271,31950000.0
2007-04-05 00:40:00,3.82776,3.84073,3.82776,3.83256,22210000.0
2007-04-05 00:45:00,3.83835,3.84019,3.82966,3.82966,10570000.0
2007-04-05 00:50:00,3.83487,3.84034,3.83293,3.83822,13530000.0
2007-04-05 00:55:00,3.83818,3.83905,3.829,3.8378,14270000.0
2007-04-05 01:00:00,3.83399,3.84135,3.82819,3.83802,23320000.0
2007-04-05 01:05:00,3.83745,3.84193,3.83033,3.83437,27410000.0
2007-04-05 01:10:00,3.83798,3.83891,3.82768,3.83147,18390000.0
2007-04-05 01:15:00,3.83742,3.83845,3.83385,3.83521,4880000.0
2007-04-05 01:20:00,3.83732,3.8396,3.82892,3.83797,18470000.0
2007-04-05 01:25:00,3.83299,3.84084,3.82787,3.82816,25980000.0
2007-04-05 01:30:00,3.83569,3.83895,3.82918,3.83419,19150000.0
2007-04-05 01:35:00,3.8342,3.83939,3.82823,3.83573,39410000.0
2007-04-05 01:40:00,3.83374,3.83838,3.8282,3.83678,16180000.0
2007-04-05 01:45:00,3.83209,3.83956,3.82783,3.83786,31950000.0
2007-04-05 01:50:00,3.83182,3.83832,3.83182,3.83639,15040000.0
2007-04-05 01:55:00,3.83337,3.84027,3.82767,3.83331,31580000.0
2007-04-05 02:00:00,3.83863,3.84084,3.83298,3.83665,18400000.0
2007-04-05 02:05:00,3.82883,3.84151,3.82648,3.83954,35300000.0
2007-04-05 02:10:00,3.83714,3.83933,3.83182,3.83893,29660000.0
2007-04-05 02:15:00,3.83877,3.84072,3.82745,3.83847,16910000.0
2007-04-05 02:20:00,3.83796,3.84029,3.83301,3.83419,26650000.0
2007-04-05 02:25:00,3.83787,3.84051,3.83216,3.8365,25530000.0
2007-04-05 02:30:00,3.83875,3.84022,3.83092,3.83792,28910000.0
2007-04-05 02:35:00,3.8389,3.83928,3.83362,3.83906,4160000.0
2007-04-05 02:40:00,3.83598,3.83891,3.83285,3.83759,15410000.0
2007-04-05 02:45:00,3.83876,3.84185,3.82922,3.83474,27020000.0
2007-04-05 02:50:00,3.82929,3.8387,3.8285,3.83772,25890000.0
2007-04-05 02:55:00,3.83468,3.83969,3.82674,3.83703,26270000.0
2007-04-05 03:00:00,3.83305,3.83949,3.82796,3.82875,37920000.0
2007-04-05 03:05:00,3.83417,3.83968,3.83282,3.83448,18390000.0
2007-04-05 03:10:00,3.83831,3.84501,3.82856,3.83889,28920000.0
2007-04-05 03:15:00,3.83887,3.83939,3.82761,3.83359,19910000.0
2007-04-05 03:20:00,3.83594,3.83919,3.82664,3.83558,7140000.0
2007-04-05 03:25:00,3.83739,3.83901,3.83046,3.83802,19540000.0
2007-04-05 03:30:00,3.83929,3.84087,3.83054,3.83522,12420000.0
2007-04-05 03:35:00,3.83729,3.83876,3.83333,3.83512,8660000.0
2007-04-05 03:40:00,3.83827,3.83922,3.83286,3.83862,7150000.0
2007-04-05 03:45:00,3.83701,3.83899,3.82717,3.83813,23280000.0
2007-04-05 03:50:00,3.83208,3.83874,3.82665,3.8386,20290000.0
2007-04-05 03:55:00,3.82967,3.84244,3.82922,3.8395,27080000.0
2007-04-05 04:00:00,3.82818,3.83979,3.82805,3.83045,18800000.0
2007-04-05 04:05:00,3.83818,3.83984,3.82931,3.83905,13900000.0
2007-04-05 04:10:00,3.83868,3.8419,3.82984,3.83892,18050000.0
2007-04-05 04:15:00,3.83436,3.84049,3.82842,3.83618,18120000.0
2007-04-05 04:20:00,3.83699,3.84137,3.82725,3.83538,17000000.0
2007-04-05 04:25:00,3.82759,3.83982,3.82759,3.83777,24080000.0
2007-04-05 04:30:00,3.83852,3.84023,3.82945,3.83413,24410000.0
2007-04-05 04:35:00,3.83261,3.83797,3.82967,3.83437,10550000.0
2007-04-05 04:40:00,3.83619,3.83949,3.83016,3.83809,30090000.0
2007-04-05 04:45:00,3.82959,3.84165,3.82782,3.83065,15430000.0
2007-04-05 04:50:00,3.83427,3.84257,3.83,3.83511,27420000.0
2007-04-05 04:55:00,3.83798,3.84055,3.82677,3.83284,28540000.0
2007-04-05 05:00:00,3.83844,3.83902,3.8284,3.83902,34170000.0
2007-04-05 05:05:00,3.83794,3.84199,3.82757,3.82757,29660000.0
2007-04-05 05:10:00,3.83826,3.84523,3.82933,3.84076,17250000.0
2007-04-05 05:20:00,3.83292,3.83882,3.8317,3.83355,10880000.0
2007-04-05 05:25:00,3.83334,3.83932,3.83322,3.8387,22890000.0
2007-04-05 05:30:00,3.83138,3.84435,3.83138,3.83993,6030000.0
2007-04-05 05:45:00,3.83694,3.83952,3.82817,3.83754,21110000.0
2007-04-05 05:55:00,3.83689,3.83957,3.83011,3.8331,15050000.0
2007-04-05 06:00:00,3.82843,3.83984,3.82707,3.83933,30800000.0
2007-04-05 06:05:00,3.83892,3.83949,3.83033,3.83439,16530000.0
2007-04-05 06:10:00,3.83123,3.83562,3.82881,3.83145,3380000.0
2007-04-05 06:15:00,3.83799,3.83961,3.83231,3.83455,16530000.0
2007-04-05 06:20:00,3.83899,3.83905,3.82887,3.82887,7880000.0
2007-04-05 06:25:00,3.83243,3.83868,3.82942,3.83354,24440000.0
2007-04-05 06:30:00,3.83738,3.83856,3.83319,3.83556,8270000.0
2007-04-05 06:35:00,3.83794,3.84069,3.82866,3.83856,18390000.0
2007-04-05 06:40:00,3.83842,3.83842,3.82821,3.83287,3390000.0
2007-04-05 06:45:00,3.83929,3.84021,3.82937,3.83558,16160000.0
2007-04-05 06:50:00,3.83893,3.83893,3.82877,3.83884,19940000.0
2007-04-05 06:55:00,3.8382,3.83898,3.83162,3.83423,14300000.0
2007-04-05 07:00:00,3.83385,3.84025,3.82796,3.84025,18410000.0
2007-04-05 07:10:00,3.83734,3.83766,3.83268,3.83488,7910000.0
2007-04-05 07:15:00,3.83856,3.83863,3.82714,3.83863,10890000.0
2007-04-05 07:20:00,3.83498,3.83962,3.82392,3.83962,20300000.0
2007-04-05 07:25:00,3.84113,3.84113,3.82647,3.83267,23680000.0
2007-04-05 07:30:00,3.83779,3.84331,3.82983,3.83988,22180000.0
2007-04-05 07:35:00,3.8394,3.83994,3.83012,3.83423,30080000.0
2007-04-05 07:40:00,3.83468,3.84075,3.82744,3.83458,30100000.0
2007-04-05 07:45:00,3.83951,3.84009,3.82898,3.83439,22550000.0
2007-04-05 07:50:00,3.83615,3.8408,3.82799,3.83922,24860000.0
2007-04-05 07:55:00,3.83353,3.83976,3.82826,3.83853,22600000.0
2007-04-05 08:00:00,3.84056,3.84056,3.82878,3.83794,18440000.0
2007-04-05 08:05:00,3.83781,3.84043,3.82889,3.83729,30850000.0
2007-04-05 08:10:00,3.83419,3.84247,3.83075,3.83971,34590000.0
2007-04-05 08:15:00,3.83892,3.8428,3.82944,3.83356,24820000.0
2007-04-05 08:20:00,3.84235,3.84336,3.82928,3.83502,26300000.0
2007-04-05 08:25:00,3.83636,3.84443,3.83155,3.84435,21060000.0
2007-04-05 08:30:00,3.83669,3.8425,3.82971,3.84039,20310000.0
2007-04-05 08:35:00,3.84089,3.84413,3.83071,3.84233,20340000.0
2007-04-05 08:40:00,3.83883,3.84501,3.83359,3.84379,25200000.0
2007-04-05 08:45:00,3.83984,3.84674,3.83938,3.83938,9030000.0
2007-04-05 08:50:00,3.84478,3.8459,3.83306,3.84494,24760000.0
2007-04-05 08:55:00,3.83818,3.847,3.83591,3.84694,22190000.0
2007-04-05 09:00:00,3.83971,3.84649,3.83427,3.84214,16580000.0
2007-04-05 09:05:00,3.83975,3.84212,3.83149,3.83974,31230000.0
2007-04-05 09:10:00,3.8325,3.84211,3.83141,3.83593,22550000.0
2007-04-05 09:15:00,3.84028,3.84255,3.82928,3.82928,27810000.0
2007-04-05 09:20:00,3.8407,3.84122,3.83407,3.84,6390000.0
2007-04-05 09:25:00,3.83556,3.84101,3.82988,3.84101,16570000.0
2007-04-05 09:30:00,3.83874,3.84613,3.83074,3.83977,21800000.0
2007-04-05 09:35:00,3.83996,3.84224,3.8337,3.8359,16890000.0
2007-04-05 09:40:00,3.84001,3.84327,3.82918,3.83578,24430000.0
2007-04-05 09:45:00,3.83392,3.8389,3.82383,3.8389,29330000.0
2007-04-05 09:50:00,3.83755,3.83899,3.83042,3.83076,24810000.0
2007-04-05 09:55:00,3.83029,3.8411,3.82687,3.83696,33080000.0
2007-04-05 10:00:00,3.83571,3.8381,3.82482,3.83281,31580000.0
2007-04-05 10:05:00,3.83687,3.83921,3.82673,3.82753,31580000.0
2007-04-05 10:10:00,3.83762,3.84106,3.82909,3.83408,22550000.0
2007-04-05 10:15:00,3.83597,3.84222,3.82408,3.83427,39860000.0
2007-04-05 10:20:00,3.83702,3.84195,3.82934,3.83761,37250000.0
2007-04-05 10:25:00,3.83428,3.84061,3.82674,3.83904,29790000.0
2007-04-05 10:30:00,3.83351,3.84124,3.8269,3.83416,24070000.0
2007-04-05 10:35:00,3.82922,3.84136,3.82538,3.83743,25210000.0
2007-04-05 10:40:00,3.83758,3.8399,3.82912,3.83845,33050000.0
2007-04-05 10:45:00,3.83335,3.83923,3.82866,3.83749,15030000.0
2007-04-05 10:50:00,3.82997,3.84072,3.82731,3.83173,33060000.0
2007-04-05 10:55:00,3.83819,3.83924,3.829,3.83827,21440000.0
2007-04-05 11:00:00,3.83802,3.84001,3.82857,3.83824,30060000.0
2007-04-05 11:05:00,3.83306,3.84121,3.82867,3.8302,18790000.0
2007-04-05 11:10:00,3.83584,3.84035,3.8268,3.83475,31580000.0
2007-04-05 11:15:00,3.83706,3.83706,3.82693,3.83599,11650000.0
2007-04-05 11:20:00,3.83693,3.83702,3.82644,3.83064,19210000.0
2007-04-05 11:25:00,3.83317,3.84159,3.82969,3.83749,16920000.0
2007-04-05 11:35:00,3.83116,3.83793,3.82619,3.83207,33030000.0
2007-04-05 11:40:00,3.83181,3.83895,3.82805,3.83366,12040000.0
2007-04-05 11:45:00,3.83393,3.8354,3.8225,3.83155,14670000.0
2007-04-05 11:50:00,3.83777,3.83777,3.83038,3.83443,4880000.0
2007-04-05 11:55:00,3.83505,3.8375,3.82401,3.8375,17690000.0
2007-04-05 12:00:00,3.83653,3.84143,3.82647,3.83443,17670000.0
2007-04-05 12:05:00,3.83144,3.84102,3.8293,3.83273,27060000.0
2007-04-05 12:10:00,3.83071,3.83727,3.82635,3.83343,21400000.0
2007-04-05 12:15:00,3.83829,3.83969,3.82723,3.83681,33790000.0
2007-04-05 12:20:00,3.83833,3.83927,3.83009,3.83171,18800000.0
2007-04-05 12:25:00,3.8336,3.84208,3.82777,3.83881,32290000.0
2007-04-05 12:30:00,3.82975,3.83981,3.82975,3.83478,19900000.0
2007-04-05 12:35:00,3.83584,3.84148,3.82693,3.83836,19520000.0
2007-04-05 12:40:00,3.83701,3.83916,3.8333,3.83743,11270000.0
2007-04-05 12:45:00,3.82832,3.8382,3.82813,3.8382,19150000.0
2007-04-05 12:55:00,3.837,3.83827,3.83202,3.83356,4140000.0
2007-04-05 13:00:00,3.82739,3.83949,3.82395,3.83949,30050000.0
2007-04-05 13:05:00,3.83151,3.84138,3.83061,3.83341,12800000.0
2007-04-05 13:10:00,3.83505,3.8398,3.82679,3.83589,18410000.0
2007-04-05 13:15:00,3.83478,3.83768,3.82772,3.83765,9010000.0
2007-04-05 13:20:00,3.83198,3.8386,3.83198,3.83497,9020000.0
2007-04-05 13:25:00,3.83193,3.83852,3.82802,3.83716,27040000.0
2007-04-05 13:30:00,3.82667,3.83786,3.82625,3.8359,20270000.0
2007-04-05 13:35:00,3.83483,3.83514,3.83078,3.83289,4880000.0
2007-04-05 13:40:00,3.83419,3.8362,3.82572,3.83083,6380000.0
2007-04-05 13:45:00,3.8307,3.83584,3.8296,3.83584,5630000.0
2007-04-05 13:50:00,3.83171,3.839,3.82616,3.83161,18040000.0
2007-04-05 13:55:00,3.83568,3.83568,3.82458,3.83001,9020000.0
2007-04-05 14:00:00,3.82864,3.83523,3.82091,3.83119,30050000.0
2007-04-05 14:05:00,3.82903,3.83784,3.82312,3.83295,31580000.0
2007-04-05 14:10:00,3.83265,3.8364,3.82166,3.83002,33060000.0
2007-04-05 14:15:00,3.82956,3.83594,3.82454,3.82628,33070000.0
2007-04-05 14:20:00,3.82906,3.84111,3.82436,3.83397,28950000.0
2007-04-05 14:25:00,3.83561,3.83642,3.82601,3.83062,22540000.0
2007-04-05 14:30:00,3.83583,3.83797,3.82297,3.83051,27820000.0
2007-04-05 14:35:00,3.83174,3.83398,3.82127,3.82885,27830000.0
2007-04-05 14:40:00,3.83318,3.8358,3.81965,3.82585,26710000.0
2007-04-05 14:45:00,3.82956,3.83496,3.81724,3.8286,33040000.0
2007-04-05 14:50:00,3.82689,3.83377,3.82046,3.83266,34920000.0
2007-04-05 14:55:00,3.83283,3.83432,3.82387,3.83002,5670000.0
2007-04-05 15:00:00,3.83373,3.83515,3.82022,3.8324,33440000.0
2007-04-05 15:05:00,3.83315,3.83319,3.82327,3.83187,11270000.0
2007-04-05 15:10:00,3.8323,3.8326,3.82083,3.8305,13930000.0
2007-04-05 15:15:00,3.82406,3.8341,3.82265,3.83298,17660000.0
2007-04-05 15:20:00,3.83318,3.8358,3.82648,3.82812,24060000.0
2007-04-05 15:25:00,3.83333,3.83686,3.82164,3.83174,39080000.0
2007-04-05 15:30:00,3.83315,3.83548,3.82236,3.83409,32340000.0
2007-04-05 15:35:00,3.82234,3.83373,3.82234,3.83326,24460000.0
2007-04-05 15:40:00,3.82799,3.83336,3.82144,3.82144,22560000.0
2007-04-05 15:45:00,3.82826,3.83374,3.82022,3.83259,24030000.0
2007-04-05 15:50:00,3.82795,3.8346,3.82301,3.83122,23690000.0
2007-04-05 15:55:00,3.83128,3.83338,3.82183,3.82718,29690000.0
2007-04-05 16:00:00,3.83444,3.83672,3.82236,3.82648,27830000.0
2007-04-05 16:05:00,3.82874,3.83491,3.82248,3.8329,22930000.0
2007-04-05 16:10:00,3.82841,3.83521,3.82369,3.82988,27830000.0
2007-04-05 16:15:00,3.82755,3.83546,3.82396,3.83034,27450000.0
2007-04-05 16:20:00,3.83173,3.83914,3.82299,3.83385,28580000.0
2007-04-05 16:25:00,3.82981,3.83666,3.82366,3.83479,15040000.0
2007-04-05 16:30:00,3.83314,3.83526,3.82446,3.82831,28940000.0
2007-04-05 16:35:00,3.8278,3.83487,3.8241,3.83449,17690000.0
2007-04-05 16:40:00,3.83462,3.83478,3.82516,3.82908,18800000.0
2007-04-05 16:45:00,3.83441,3.8359,3.82444,3.82867,28210000.0
2007-04-05 16:50:00,3.83404,3.8373,3.82696,3.83334,7500000.0
2007-04-05 16:55:00,3.83118,3.83607,3.82077,3.83175,23320000.0
2007-04-05 17:00:00,3.83153,3.83315,3.82248,3.82616,31190000.0
2007-04-05 17:05:00,3.8331,3.83438,3.82196,3.83096,27810000.0
2007-04-05 17:10:00,3.82692,3.83199,3.82235,3.83199,6400000.0
2007-04-05 17:15:00,3.82648,3.83492,3.81929,3.82824,15800000.0
2007-04-05 17:20:00,3.83146,3.83299,3.82639,3.8265,12380000.0
2007-04-05 17:25:00,3.83216,3.83216,3.82307,3.8283,5630000.0
2007-04-05 17:30:00,3.83178,3.83649,3.82261,3.83282,33440000.0
2007-04-05 17:35:00,3.83278,3.83377,3.82076,3.83215,21800000.0
2007-04-05 17:40:00,3.82853,3.8297,3.82218,3.82779,7890000.0
2007-04-05 17:45:00,3.82929,3.83523,3.82486,3.83352,21000000.0
2007-04-05 17:50:00,3.82429,3.83354,3.82354,3.83289,4890000.0
2007-04-05 17:55:00,3.82847,3.83512,3.82482,3.83464,14670000.0
2007-04-05 18:00:00,3.83292,3.83736,3.82562,3.83306,10140000.0
2007-04-05 18:05:00,3.82493,3.83648,3.81526,3.82024,10530000.0
2007-04-05 18:10:00,3.83076,3.83549,3.82122,3.82974,20300000.0
2007-04-05 18:20:00,3.83282,3.8338,3.82436,3.83181,9760000.0
2007-04-05 18:25:00,3.83251,3.83435,3.82742,3.82956,3780000.0
2007-04-05 18:30:00,3.83287,3.83287,3.82197,3.82912,4900000.0
2007-04-05 18:35:00,3.82222,3.83489,3.82124,3.82857,12410000.0
2007-04-05 18:40:00,3.83413,3.83413,3.82154,3.82804,10890000.0
2007-04-05 18:45:00,3.83186,3.83474,3.82591,3.82941,7510000.0
2007-04-05 18:50:00,3.82894,3.83629,3.82109,3.83199,25230000.0
2007-04-05 18:55:00,3.83227,3.83578,3.82534,3.82821,10560000.0
2007-04-05 19:00:00,3.82292,3.83417,3.82292,3.83122,10140000.0
2007-04-05 19:35:00,3.82959,3.83217,3.82545,3.83217,7510000.0
2007-04-05 19:45:00,3.82942,3.83081,3.8272,3.82919,4510000.0
2007-04-05 19:50:00,3.82976,3.83141,3.8271,3.8289,4880000.0
2007-04-05 19:55:00,3.8241,3.83047,3.8201,3.82431,4880000.0
2007-04-05 20:00:00,3.82232,3.83213,3.82232,3.82787,10170000.0
2007-04-05 21:00:00,3.82815,3.82976,3.82566,3.82744,3770000.0
2007-04-05 21:15:00,3.82406,3.83117,3.8187,3.8271,9390000.0
2007-04-05 21:20:00,3.82811,3.82963,3.82581,3.8277,5250000.0
2007-04-05 21:40:00,3.82992,3.83278,3.82405,3.82561,5250000.0
2007-04-05 22:20:00,3.82753,3.82979,3.82585,3.82762,4140000.0
2007-04-05 22:30:00,3.82966,3.83095,3.82152,3.82737,8630000.0
2007-04-05 22:35:00,3.82775,3.83415,3.82346,3.82346,6000000.0
2007-04-05 22:50:00,3.82946,3.82989,3.82513,3.82735,4880000.0
2007-04-05 22:55:00,3.82992,3.83167,3.82499,3.82658,17680000.0
2007-04-05 23:00:00,3.83021,3.83115,3.82582,3.82782,21020000.0
2007-04-05 23:05:00,3.82586,3.83285,3.82182,3.82795,22940000.0
2007-04-05 23:10:00,3.82594,3.83378,3.82079,3.82535,16170000.0
2007-04-05 23:15:00,3.82635,3.83172,3.8178,3.82962,30440000.0
2007-04-05 23:20:00,3.82512,3.83376,3.81747,3.83015,32680000.0
2007-04-05 23:25:00,3.8245,3.83252,3.816,3.82461,41330000.0
2007-04-05 23:30:00,3.83019,3.83019,3.81859,3.81988,32650000.0
2007-04-05 23:35:00,3.82943,3.82985,3.81903,3.81903,4880000.0
2007-04-05 23:40:00,3.82775,3.83289,3.8176,3.83018,21460000.0
2007-04-05 23:45:00,3.82519,3.83209,3.82085,3.83049,16930000.0
2007-04-05 23:50:00,3.82432,3.83049,3.81905,3.82893,42830000.0
2007-04-05 23:55:00,3.8293,3.83288,3.81866,3.83085,17280000.0
2007-04-06 00:00:00,3.82435,3.83156,3.81834,3.83087,29680000.0
2007-04-06 00:05:00,3.83027,3.83185,3.82251,3.82899,13920000.0
2007-04-06 00:10:00,3.82377,3.83164,3.81938,3.8262,21070000.0
2007-04-06 00:15:00,3.82783,3.8304,3.81922,3.82574,22210000.0
2007-04-06 00:20:00,3.81871,3.83121,3.81762,3.82324,23690000.0
2007-04-06 00:25:00,3.82447,3.83236,3.82196,3.8291,5660000.0
2007-04-06 00:30:00,3.82188,3.83311,3.81893,3.82774,7970000.0
2007-04-06 00:35:00,3.82839,3.83016,3.82374,3.83016,5640000.0
2007-04-06 00:40:00,3.82866,3.8299,3.82142,3.82806,18420000.0
2007-04-06 00:45:00,3.82578,3.83184,3.82024,3.82083,16170000.0
2007-04-06 00:50:00,3.82907,3.83202,3.82019,3.82104,19590000.0
2007-04-06 00:55:00,3.83021,3.83097,3.82511,3.82926,4880000.0
2007-04-06 01:00:00,3.82404,3.83043,3.82364,3.82526,6400000.0
2007-04-06 01:05:00,3.82535,3.83015,3.82443,3.82801,12410000.0
2007-04-06 01:10:00,3.82868,3.83148,3.81751,3.82251,15770000.0
2007-04-06 01:15:00,3.82462,3.82992,3.82052,3.82739,10560000.0
2007-04-06 01:20:00,3.82859,3.83317,3.81841,3.82931,20710000.0
2007-04-06 01:25:00,3.82674,3.83131,3.81982,3.82022,19140000.0
2007-04-06 01:30:00,3.82718,3.83457,3.81851,3.8256,22520000.0
2007-04-06 01:35:00,3.82843,3.82983,3.81697,3.81865,11260000.0
2007-04-06 01:40:00,3.82531,3.8291,3.8238,3.8238,3000000.0
2007-04-06 01:45:00,3.82381,3.82946,3.8193,3.82932,19260000.0
2007-04-06 01:50:00,3.82624,3.82706,3.81558,3.81838,7880000.0
2007-04-06 01:55:00,3.82507,3.83458,3.82167,3.82451,18460000.0
2007-04-06 02:00:00,3.82939,3.83333,3.82108,3.82595,25540000.0
2007-04-06 02:05:00,3.83161,3.83161,3.82542,3.83099,16520000.0
2007-04-06 02:10:00,3.82786,3.83205,3.82404,3.82853,12000000.0
2007-04-06 02:15:00,3.82602,3.83236,3.82008,3.83232,16140000.0
2007-04-06 02:20:00,3.82552,3.83232,3.82414,3.82509,29690000.0
2007-04-06 02:25:00,3.82978,3.83043,3.82034,3.82591,24030000.0
2007-04-06 02:30:00,3.8275,3.83289,3.82394,3.83114,13930000.0
2007-04-06 02:35:00,3.82634,3.83058,3.82541,3.82641,3000000.0
2007-04-06 02:40:00,3.83192,3.83307,3.82317,3.82872,16160000.0
2007-04-06 02:45:00,3.83064,3.8334,3.82247,3.82694,33440000.0
2007-04-06 02:50:00,3.82991,3.83134,3.82067,3.8301,22910000.0
2007-04-06 02:55:00,3.8263,3.83239,3.82006,3.83043,27790000.0
2007-04-06 03:00:00,3.82673,3.83532,3.81898,3.82665,45060000.0
2007-04-06 03:05:00,3.82544,3.83157,3.82166,3.83116,24400000.0
2007-04-06 03:10:00,3.83068,3.83178,3.81943,3.83112,13910000.0
2007-04-06 03:15:00,3.83124,3.83463,3.82055,3.83044,7540000.0
2007-04-06 03:25:00,3.82954,3.83123,3.82455,3.83048,12400000.0
2007-04-06 03:30:00,3.82837,3.83174,3.82292,3.82587,15400000.0
2007-04-06 03:35:00,3.82152,3.83145,3.8207,3.82539,18840000.0
2007-04-06 03:45:00,3.83101,3.83101,3.82368,3.82777,10530000.0
2007-04-06 03:50:00,3.83062,3.83461,3.82302,3.82302,5250000.0
2007-04-06 03:55:00,3.83158,3.83225,3.82211,3.82211,6770000.0
2007-04-06 04:05:00,3.82182,3.83206,3.82182,3.82944,7880000.0
2007-04-06 04:10:00,3.83102,3.83102,3.82111,3.82539,7500000.0
2007-04-06 04:25:00,3.83007,3.83171,3.82056,3.83098,12010000.0
2007-04-06 04:30:00,3.83046,3.8317,3.81971,3.82621,17320000.0
2007-04-06 04:35:00,3.82602,3.83154,3.82471,3.82627,4160000.0
2007-04-06 04:45:00,3.82118,3.83328,3.82118,3.82616,10920000.0
2007-04-06 04:50:00,3.82354,3.83004,3.8206,3.82574,11250000.0
2007-04-06 04:55:00,3.82973,3.83188,3.81923,3.82936,19510000.0
2007-04-06 05:00:00,3.82946,3.83056,3.8231,3.82465,24410000.0
2007-04-06 05:15:00,3.83096,3.83145,3.82197,3.82999,10500000.0
2007-04-06 05:20:00,3.83026,3.83151,3.82631,3.83127,10890000.0
2007-04-06 05:25:00,3.83102,3.83102,3.82694,3.82694,1500000.0
2007-04-06 05:35:00,3.82548,3.83088,3.82548,3.82771,9760000.0
2007-04-06 05:40:00,3.83118,3.83214,3.82218,3.83036,13200000.0
2007-04-06 05:45:00,3.82998,3.83577,3.81984,3.82929,21860000.0
2007-04-06 05:50:00,3.82994,3.83094,3.82503,3.82707,10510000.0
2007-04-06 05:55:00,3.82551,3.83148,3.8245,3.8257,22210000.0
2007-04-06 06:00:00,3.82532,3.8322,3.82069,3.8289,18040000.0
2007-04-06 06:05:00,3.8291,3.83053,3.81844,3.82546,18400000.0
2007-04-06 06:10:00,3.82912,3.83424,3.81932,3.82696,27040000.0
2007-04-06 06:15:00,3.83153,3.83153,3.81909,3.82931,25180000.0
2007-04-06 06:20:00,3.82779,3.83158,3.82175,3.82663,6770000.0
2007-04-06 06:25:00,3.83008,3.83452,3.8208,3.826,30810000.0
2007-04-06 06:30:00,3.82939,3.8317,3.82171,3.8263,22190000.0
2007-04-06 06:35:00,3.82589,3.83258,3.8189,3.82604,28550000.0
2007-04-06 06:40:00,3.82814,3.82814,3.81959,3.82089,6780000.0
2007-04-06 06:45:00,3.82707,3.83574,3.82126,3.83051,21100000.0
2007-04-06 06:50:00,3.82568,3.83122,3.8212,3.83122,12800000.0
2007-04-06 06:55:00,3.82956,3.8332,3.82559,3.83044,15400000.0
2007-04-06 07:00:00,3.82648,3.83122,3.82471,3.82586,16560000.0
2007-04-06 07:05:00,3.8278,3.83735,3.81801,3.8318,29640000.0
2007-04-06 07:10:00,3.82833,3.82988,3.82489,3.82649,5640000.0
2007-04-06 07:15:00,3.82861,3.82917,3.82368,3.82578,4510000.0
2007-04-06 07:20:00,3.82982,3.83425,3.81958,3.82968,16500000.0
2007-04-06 07:25:00,3.82813,3.83171,3.82099,3.82662,19190000.0
2007-04-06 07:30:00,3.82794,3.83056,3.81898,3.82735,16180000.0
2007-04-06 07:35:00,3.82992,3.8307,3.8206,3.82452,25580000.0
2007-04-06 07:40:00,3.82499,3.83186,3.82061,3.82938,16190000.0
2007-04-06 07:45:00,3.8237,3.83048,3.8193,3.82551,16950000.0
2007-04-06 07:50:00,3.82674,3.83201,3.82027,3.82993,19590000.0
2007-04-06 07:55:00,3.82432,3.82977,3.81892,3.82904,19630000.0
2007-04-06 08:00:00,3.82794,3.83095,3.81842,3.82418,17730000.0
2007-04-06 08:05:00,3.82746,3.82952,3.81677,3.82668,28590000.0
2007-04-06 08:10:00,3.82345,3.83238,3.81907,3.8294,36040000.0
2007-04-06 08:15:00,3.83028,3.83073,3.81947,3.82929,28190000.0
2007-04-06 08:20:00,3.81963,3.83504,3.81958,3.82676,23680000.0
2007-04-06 08:25:00,3.82769,3.83141,3.81578,3.82987,18050000.0
2007-04-06 08:30:00,3.82928,3.83563,3.8204,3.82769,28920000.0
2007-04-06 08:35:00,3.83027,3.83226,3.82178,3.83226,18400000.0
2007-04-06 08:40:00,3.82829,3.83406,3.82829,3.83279,4890000.0
2007-04-06 09:00:00,3.83196,3.83388,3.82638,3.83173,10530000.0
2007-04-06 09:05:00,3.83111,3.83397,3.82357,3.83095,18030000.0
2007-04-06 09:10:00,3.82499,3.83572,3.82499,3.82784,6000000.0
2007-04-06 09:15:00,3.83356,3.83439,3.82453,3.82501,16530000.0
2007-04-06 09:20:00,3.82902,3.83398,3.8261,3.8333,6750000.0
2007-04-06 09:35:00,3.83395,3.8351,3.82685,3.83461,11640000.0
2007-04-06 09:40:00,3.83669,3.83964,3.82796,3.83332,10530000.0
2007-04-06 09:45:00,3.83488,3.83556,3.82356,3.82817,12780000.0
2007-04-06 09:50:00,3.83717,3.83732,3.82991,3.83196,14290000.0
2007-04-06 09:55:00,3.83445,3.83964,3.82797,3.83732,22540000.0
2007-04-06 10:05:00,3.83727,3.8408,3.831,3.831,13160000.0
2007-04-06 10:10:00,3.83855,3.84019,3.83232,3.83869,14270000.0
2007-04-06 10:15:00,3.83465,3.84571,3.83043,3.83485,15790000.0
2007-04-06 10:20:00,3.83681,3.83721,3.83138,3.83279,5270000.0
2007-04-06 10:25:00,3.83712,3.84367,3.82752,3.83984,21100000.0
2007-04-06 10:30:00,3.83127,3.83917,3.8284,3.83138,7550000.0
2007-04-06 10:35:00,3.8324,3.83797,3.82671,3.83607,18430000.0
2007-04-06 10:40:00,3.83716,3.84078,3.82858,3.83889,21050000.0
2007-04-06 10:50:00,3.83094,3.84458,3.8292,3.83772,12060000.0
2007-04-06 10:55:00,3.83291,3.83879,3.8279,3.83821,16210000.0
2007-04-06 11:00:00,3.83784,3.84071,3.8307,3.84071,11270000.0
2007-04-06 11:05:00,3.83137,3.84252,3.82906,3.83893,24780000.0
2007-04-06 11:10:00,3.83763,3.84087,3.8281,3.83714,18040000.0
2007-04-06 11:15:00,3.83885,3.84034,3.82939,3.83873,9030000.0
2007-04-06 11:20:00,3.83891,3.84364,3.82706,3.83772,24470000.0
2007-04-06 11:25:00,3.83983,3.83983,3.83338,3.83919,10900000.0
2007-04-06 11:30:00,3.83871,3.84085,3.82696,3.83818,36440000.0
2007-04-06 11:35:00,3.83513,3.84003,3.8288,3.8292,7140000.0
2007-04-06 11:40:00,3.83895,3.84093,3.8266,3.84006,15010000.0
2007-04-06 11:45:00,3.83811,3.83882,3.83287,3.83287,8250000.0
2007-04-06 11:50:00,3.83563,3.83947,3.83462,3.8384,4890000.0
2007-04-06 11:55:00,3.83945,3.84296,3.82904,3.83685,25180000.0
2007-04-06 12:10:00,3.83863,3.83932,3.82894,3.83512,14280000.0
2007-04-06 12:20:00,3.83491,3.8409,3.83453,3.83453,6020000.0
2007-04-06 12:25:00,3.83357,3.84033,3.83094,3.84033,12820000.0
2007-04-06 12:30:00,3.83289,3.84506,3.83215,3.83963,12020000.0
2007-04-06 12:35:00,3.83775,3.83984,3.82818,3.83398,16140000.0
2007-04-06 12:40:00,3.83781,3.84028,3.83085,3.83085,15040000.0
2007-04-06 12:45:00,3.8338,3.84028,3.82772,3.83648,21070000.0
2007-04-06 12:50:00,3.82931,3.83881,3.82914,3.82914,13520000.0
2007-04-06 12:55:00,3.839,3.84125,3.83019,3.8398,33810000.0
2007-04-06 13:00:00,3.82927,3.83941,3.82764,3.83896,13510000.0
2007-04-06 13:05:00,3.83817,3.83965,3.83042,3.83321,16160000.0
2007-04-06 13:10:00,3.83862,3.83972,3.83451,3.83924,6390000.0
2007-04-06 13:20:00,3.8378,3.83847,3.83298,3.83499,4520000.0
2007-04-06 13:30:00,3.83598,3.83831,3.83323,3.83334,7510000.0
2007-04-06 13:40:00,3.83957,3.83974,3.83082,3.83824,5270000.0
2007-04-06 13:45:00,3.83574,3.84214,3.8356,3.84005,5630000.0
2007-04-06 13:50:00,3.8355,3.84099,3.82953,3.83394,14280000.0
2007-04-06 13:55:00,3.83919,3.83987,3.83021,3.83563,17270000.0
2007-04-06 14:00:00,3.83504,3.84025,3.83031,3.83957,11260000.0
2007-04-06 14:05:00,3.83372,3.84016,3.83081,3.83512,11640000.0
2007-04-06 14:10:00,3.84125,3.84174,3.8314,3.83388,6380000.0
2007-04-06 14:15:00,3.83978,3.84091,3.83042,3.83042,11290000.0
2007-04-06 14:20:00,3.83468,3.84275,3.82845,3.83836,20710000.0
2007-04-06 14:25:00,3.8401,3.84034,3.83333,3.83333,13160000.0
2007-04-06 14:30:00,3.83993,3.83993,3.82718,3.83507,24070000.0
2007-04-06 14:35:00,3.83535,3.83661,3.8266,3.83655,7880000.0
2007-04-06 14:40:00,3.83649,3.83649,3.82402,3.82982,13930000.0
2007-04-06 14:45:00,3.83477,3.83991,3.82389,3.82906,31930000.0
2007-04-06 14:50:00,3.83123,3.83858,3.82525,3.83139,28550000.0
2007-04-06 14:55:00,3.83146,3.83519,3.82495,3.8313,5260000.0
2007-04-06 15:00:00,3.82882,3.83475,3.82021,3.83422,19570000.0
2007-04-06 15:05:00,3.83224,3.83407,3.82031,3.83308,12010000.0
2007-04-06 15:10:00,3.82625,3.83551,3.82255,3.83154,18810000.0
2007-04-06 15:15:00,3.83079,3.83289,3.82309,3.83164,10130000.0
2007-04-06 15:20:00,3.83268,3.8337,3.82596,3.82596,15390000.0
2007-04-06 15:25:00,3.83248,3.83442,3.82183,3.82874,21420000.0
2007-04-06 15:35:00,3.82228,3.83351,3.82228,3.8299,24790000.0
2007-04-06 15:40:00,3.82813,3.83465,3.82065,3.82065,22190000.0
2007-04-06 15:50:00,3.82839,3.83455,3.8229,3.82362,13140000.0
2007-04-06 15:55:00,3.83347,3.83634,3.83012,3.834,6750000.0
2007-04-06 16:15:00,3.82665,3.83557,3.82362,3.83324,17660000.0
2007-04-06 16:30:00,3.83179,3.83366,3.82405,3.83303,6750000.0
2007-04-06 16:35:00,3.83179,3.83203,3.82145,3.82669,10500000.0
2007-04-06 16:50:00,3.83193,3.83271,3.82383,3.83205,6380000.0
2007-04-06 16:55:00,3.8326,3.8326,3.8279,3.83159,5260000.0
2007-04-06 17:00:00,3.82768,3.83479,3.82564,3.82955,8250000.0
2007-04-06 17:20:00,3.83225,3.83674,3.82983,3.83674,5640000.0
2007-04-06 17:35:00,3.83205,3.83706,3.82704,3.83291,6030000.0
2007-04-06 17:45:00,3.83531,3.83531,3.82032,3.82272,7510000.0
2007-04-06 18:10:00,3.83505,3.83824,3.82635,3.83561,9020000.0
2007-04-06 18:20:00,3.83266,3.83266,3.82314,3.83124,6770000.0
2007-04-06 18:40:00,3.83057,3.83067,3.81933,3.82478,6420000.0
2007-04-06 19:00:00,3.82189,3.83127,3.82112,3.82796,4890000.0
2007-04-06 19:40:00,3.82463,3.82463,3.82463,3.82463,750000.0
2007-04-06 19:45:00,3.82869,3.82946,3.82473,3.82652,4510000.0
2007-04-06 20:10:00,3.83002,3.83002,3.82559,3.82559,2630000.0
2007-04-06 20:15:00,3.82637,3.83448,3.82482,3.83448,6010000.0
2007-04-06 21:30:00,3.83289,3.83289,3.8282,3.83094,5250000.0
2007-04-06 22:05:00,3.83409,3.83487,3.83013,3.83192,4140000.0
2007-04-06 22:30:00,3.83199,3.83277,3.82803,3.82982,5250000.0
2007-04-06 22:35:00,3.83255,3.83412,3.82493,3.83287,4520000.0
2007-04-06 22:40:00,3.82826,3.83328,3.82392,3.82802,14630000.0
2007-04-06 22:45:00,3.83304,3.83516,3.82322,3.83373,19210000.0
2007-04-06 22:50:00,3.83413,3.83428,3.82833,3.83428,7130000.0
2007-04-06 22:55:00,3.82813,3.83389,3.82813,3.83042,5640000.0
2007-04-08 23:00:00,3.83381,3.83381,3.82623,3.83196,17630000.0
2007-04-08 23:05:00,3.82771,3.83419,3.82293,3.82843,21800000.0
2007-04-08 23:10:00,3.83139,3.83271,3.8283,3.82967,3770000.0
2007-04-08 23:20:00,3.83279,3.83282,3.82157,3.83056,23660000.0
2007-04-08 23:25:00,3.82822,3.83292,3.82108,3.83218,22890000.0
2007-04-08 23:30:00,3.83379,3.83457,3.82664,3.82868,8280000.0
2007-04-08 23:35:00,3.8322,3.8328,3.82732,3.83268,4500000.0
2007-04-08 23:40:00,3.82736,3.83115,3.82228,3.82716,8270000.0
2007-04-08 23:50:00,3.82863,3.83705,3.82466,3.83415,13900000.0
2007-04-08 23:55:00,3.83133,3.83247,3.82765,3.82927,4140000.0
2007-04-09 00:00:00,3.82528,3.83265,3.82528,3.8272,13950000.0
2007-04-09 00:05:00,3.83252,3.83252,3.82097,3.82684,6390000.0
2007-04-09 00:10:00,3.8329,3.8329,3.82735,3.83207,8650000.0
2007-04-09 00:15:00,3.83014,3.83736,3.82067,3.82516,12410000.0
2007-04-09 00:20:00,3.83061,3.8335,3.8221,3.83139,19160000.0
2007-04-09 00:25:00,3.83123,3.83405,3.82349,3.82349,17310000.0
2007-04-09 00:30:00,3.83242,3.83246,3.82273,3.82874,9400000.0
2007-04-09 00:35:00,3.83292,3.83425,3.82484,3.8271,18070000.0
2007-04-09 00:40:00,3.83159,3.83278,3.82732,3.83101,14270000.0
2007-04-09 00:45:00,3.82794,3.83262,3.81914,3.8311,14310000.0
2007-04-09 00:50:00,3.82812,3.83406,3.82773,3.8318,9400000.0
2007-04-09 00:55:00,3.82262,3.83238,3.82262,3.83238,10130000.0
2007-04-09 01:00:00,3.82764,3.83385,3.82332,3.82804,19550000.0
2007-04-09 01:05:00,3.83284,3.83384,3.8227,3.83244,19600000.0
2007-04-09 01:10:00,3.83281,3.8332,3.82215,3.82694,17280000.0
2007-04-09 01:15:00,3.82298,3.83272,3.82232,3.82743,9810000.0
2007-04-09 01:20:00,3.83255,3.834,3.82362,3.83247,14310000.0
2007-04-09 01:25:00,3.82844,3.83386,3.82344,3.82763,13160000.0
2007-04-09 01:30:00,3.83005,3.83376,3.82363,3.82884,16920000.0
2007-04-09 01:35:00,3.83101,3.83596,3.82034,3.82765,28880000.0
2007-04-09 01:40:00,3.83111,3.83247,3.82307,3.82307,6750000.0
2007-04-09 01:45:00,3.83119,3.83196,3.82723,3.82902,4140000.0
2007-04-09 01:50:00,3.827,3.83812,3.82352,3.82462,17660000.0
2007-04-09 01:55:00,3.82814,3.83371,3.82719,3.82787,23300000.0
2007-04-09 02:00:00,3.83319,3.83491,3.82335,3.82805,33860000.0
2007-04-09 02:05:00,3.82306,3.83276,3.82265,3.826,19900000.0
2007-04-09 02:10:00,3.83242,3.83525,3.82189,3.82785,19980000.0
2007-04-09 02:15:00,3.83243,3.83448,3.82261,3.83223,15400000.0
2007-04-09 02:20:00,3.82773,3.83308,3.81986,3.83143,27380000.0
2007-04-09 02:25:00,3.83307,3.83307,3.82311,3.83043,10520000.0
2007-04-09 02:30:00,3.82195,3.83325,3.82195,3.8282,25190000.0
2007-04-09 02:35:00,3.83211,3.83366,3.82275,3.83135,18090000.0
2007-04-09 02:40:00,3.82795,3.83385,3.82477,3.83205,10950000.0
2007-04-09 02:45:00,3.82757,3.83705,3.82488,3.82604,7890000.0
2007-04-09 02:50:00,3.83271,3.83334,3.82586,3.83153,9770000.0
2007-04-09 02:55:00,3.8283,3.83373,3.82348,3.82784,25580000.0
2007-04-09 03:00:00,3.83215,3.83319,3.82328,3.83145,9020000.0
2007-04-09 03:05:00,3.82698,3.83342,3.82345,3.8325,15790000.0
2007-04-09 03:10:00,3.83266,3.83433,3.82241,3.82793,22940000.0
2007-04-09 03:15:00,3.83151,3.83467,3.82358,3.82358,25560000.0
2007-04-09 03:20:00,3.82768,3.83324,3.82595,3.82595,17670000.0
2007-04-09 03:25:00,3.8319,3.83199,3.82238,3.82238,4920000.0
2007-04-09 03:30:00,3.82416,3.83406,3.82416,3.82666,3780000.0
2007-04-09 03:35:00,3.82171,3.8308,3.82171,3.8308,2650000.0
2007-04-09 03:40:00,3.83227,3.83774,3.82459,3.83315,6410000.0
2007-04-09 03:45:00,3.82814,3.83244,3.82339,3.8275,13180000.0
2007-04-09 03:50:00,3.83118,3.83517,3.82136,3.834,11310000.0
2007-04-09 03:55:00,3.83312,3.83465,3.82434,3.82666,25180000.0
2007-04-09 04:00:00,3.82876,3.83293,3.82062,3.8328,9780000.0
2007-04-09 04:05:00,3.83171,3.83619,3.81804,3.82846,36430000.0
2007-04-09 04:10:00,3.82906,3.83251,3.82347,3.82381,3400000.0
2007-04-09 04:20:00,3.83297,3.83299,3.82353,3.83217,4500000.0
2007-04-09 04:30:00,3.83298,3.83303,3.82222,3.82829,18400000.0
2007-04-09 04:35:00,3.83103,3.83481,3.82263,3.83359,13530000.0
2007-04-09 04:40:00,3.82831,3.83193,3.82215,3.83089,9010000.0
2007-04-09 04:50:00,3.83242,3.83559,3.82366,3.82829,15800000.0
2007-04-09 04:55:00,3.83243,3.83267,3.8267,3.83176,20640000.0
2007-04-09 05:00:00,3.82947,3.83313,3.82773,3.83196,5250000.0
2007-04-09 05:05:00,3.82663,3.83305,3.82575,3.8309,8280000.0
2007-04-09 05:10:00,3.83307,3.83703,3.82241,3.82628,14290000.0
2007-04-09 05:15:00,3.82793,3.83373,3.82196,3.82947,27040000.0
2007-04-09 05:20:00,3.83126,3.83334,3.82342,3.82354,18790000.0
2007-04-09 05:25:00,3.83227,3.83572,3.82303,3.83435,16170000.0
2007-04-09 05:30:00,3.83145,3.83522,3.82402,3.83327,14650000.0
2007-04-09 05:35:00,3.82739,3.83187,3.82118,3.82665,13940000.0
2007-04-09 05:40:00,3.83257,3.83314,3.82558,3.82848,6010000.0
2007-04-09 05:50:00,3.82278,3.83303,3.82278,3.83222,17310000.0
2007-04-09 05:55:00,3.82838,3.83111,3.82127,3.82248,6390000.0
2007-04-09 06:00:00,3.83266,3.83378,3.82339,3.83243,19160000.0
2007-04-09 06:05:00,3.8328,3.8348,3.8238,3.83414,21410000.0
2007-04-09 06:10:00,3.83217,3.83316,3.82184,3.82384,6400000.0
2007-04-09 06:15:00,3.83168,3.83579,3.82047,3.82917,21430000.0
2007-04-09 06:20:00,3.83239,3.83294,3.82351,3.83294,7140000.0
2007-04-09 06:25:00,3.83268,3.83318,3.82348,3.82844,8640000.0
2007-04-09 06:35:00,3.83387,3.83667,3.82557,3.82557,4920000.0
2007-04-09 06:40:00,3.82718,3.83274,3.82664,3.8324,5250000.0
2007-04-09 06:45:00,3.82839,3.83231,3.826,3.826,9000000.0
2007-04-09 06:50:00,3.83312,3.83312,3.82748,3.83133,3750000.0
2007-04-09 06:55:00,3.83039,3.83039,3.81983,3.82275,7880000.0
2007-04-09 07:00:00,3.8319,3.83549,3.82211,3.83011,20660000.0
2007-04-09 07:05:00,3.83261,3.83374,3.82244,3.83186,16150000.0
2007-04-09 07:10:00,3.832,3.83306,3.82326,3.8324,16500000.0
2007-04-09 07:15:00,3.83252,3.83266,3.83082,3.83082,3380000.0
2007-04-09 07:20:00,3.83291,3.8358,3.82819,3.82942,18020000.0
2007-04-09 07:25:00,3.83294,3.83531,3.82345,3.82499,39760000.0
2007-04-09 07:30:00,3.83242,3.8329,3.82344,3.82361,22570000.0
2007-04-09 07:35:00,3.82883,3.83496,3.82343,3.82343,16170000.0
2007-04-09 07:40:00,3.82856,3.83519,3.82761,3.82959,12050000.0
2007-04-09 07:45:00,3.82586,3.83392,3.82359,3.82592,16210000.0
2007-04-09 07:50:00,3.8245,3.83324,3.8244,3.83324,20300000.0
2007-04-09 07:55:00,3.82963,3.83676,3.82108,3.82348,23340000.0
2007-04-09 08:00:00,3.82848,3.83359,3.82429,3.82539,9030000.0
2007-04-09 08:05:00,3.83119,3.83181,3.83113,3.83113,1880000.0
2007-04-09 08:10:00,3.82871,3.83331,3.82108,3.82634,12050000.0
2007-04-09 08:15:00,3.82696,3.83339,3.82034,3.83096,21810000.0
2007-04-09 08:20:00,3.82634,3.83514,3.82077,3.83279,23300000.0
2007-04-09 08:25:00,3.82959,3.83453,3.8235,3.83329,18410000.0
2007-04-09 08:30:00,3.82977,3.83678,3.82223,3.82398,22130000.0
2007-04-09 08:35:00,3.82935,3.83496,3.81457,3.82925,15030000.0
2007-04-09 08:40:00,3.82334,3.83371,3.8216,3.83311,32330000.0
2007-04-09 08:45:00,3.83124,3.83353,3.82135,3.82797,27050000.0
2007-04-09 08:50:00,3.83161,3.83332,3.82096,3.82998,26290000.0
2007-04-09 08:55:00,3.82858,3.833,3.82118,3.82287,15780000.0
2007-04-09 09:00:00,3.82773,3.8352,3.8215,3.83227,19580000.0
2007-04-09 09:05:00,3.83243,3.83497,3.82356,3.8283,13950000.0
2007-04-09 09:10:00,3.83626,3.83834,3.82434,3.83466,22920000.0
2007-04-09 09:15:00,3.83091,3.83686,3.82396,3.83532,24400000.0
2007-04-09 09:20:00,3.83137,3.83443,3.82433,3.83443,4890000.0
2007-04-09 09:25:00,3.83255,3.83571,3.82582,3.83293,11670000.0
2007-04-09 09:30:00,3.83212,3.83558,3.82602,3.83428,9790000.0
2007-04-09 09:35:00,3.83423,3.83736,3.82566,3.83556,22900000.0
2007-04-09 09:40:00,3.8357,3.83713,3.827,3.83689,30790000.0
2007-04-09 09:45:00,3.83685,3.83685,3.82593,3.83384,24810000.0
2007-04-09 09:50:00,3.8263,3.83947,3.82607,3.82721,16900000.0
2007-04-09 09:55:00,3.8362,3.83719,3.82684,3.83445,19540000.0
2007-04-09 10:00:00,3.83621,3.83854,3.82711,3.83161,21050000.0
2007-04-09 10:05:00,3.83563,3.8424,3.8224,3.83762,31190000.0
2007-04-09 10:10:00,3.82239,3.83749,3.82239,3.83051,39400000.0
2007-04-09 10:15:00,3.83027,3.83615,3.82578,3.8309,9400000.0
2007-04-09 10:20:00,3.83551,3.83707,3.82677,3.8361,29320000.0
2007-04-09 10:25:00,3.82654,3.83875,3.82626,3.8352,33440000.0
2007-04-09 10:30:00,3.83611,3.83661,3.82405,3.82607,36410000.0
2007-04-09 10:35:00,3.83194,3.84118,3.82926,3.83811,31920000.0
2007-04-09 10:40:00,3.8342,3.83565,3.82508,3.83242,30410000.0
2007-04-09 10:45:00,3.83463,3.83573,3.82626,3.83062,17280000.0
2007-04-09 10:50:00,3.82558,3.83804,3.82558,3.83489,13900000.0
2007-04-09 10:55:00,3.82986,3.8358,3.82204,3.83117,26300000.0
2007-04-09 11:00:00,3.8311,3.83538,3.82025,3.82787,29700000.0
2007-04-09 11:05:00,3.82838,3.83525,3.82207,3.83204,31170000.0
2007-04-09 11:10:00,3.82821,3.83432,3.82152,3.83315,35720000.0
2007-04-09 11:15:00,3.82831,3.83568,3.82439,3.83431,20270000.0
2007-04-09 11:20:00,3.82937,3.83509,3.82453,3.829,9760000.0
2007-04-09 11:25:00,3.8278,3.8346,3.82482,3.83291,27830000.0
2007-04-09 11:30:00,3.83385,3.83602,3.82263,3.82925,19930000.0
2007-04-09 11:35:00,3.83152,3.83574,3.82038,3.83081,28580000.0
2007-04-09 11:40:00,3.82992,3.83811,3.82604,3.82839,22170000.0
2007-04-09 11:45:00,3.83027,3.83626,3.82584,3.83001,30790000.0
2007-04-09 11:50:00,3.83538,3.83575,3.82531,3.82949,22190000.0
2007-04-09 11:55:00,3.82931,3.83708,3.82468,3.83468,29680000.0
2007-04-09 12:00:00,3.82913,3.83639,3.82392,3.83337,29680000.0
2007-04-09 12:05:00,3.83273,3.83425,3.8232,3.82883,19920000.0
2007-04-09 12:10:00,3.83384,3.83422,3.81977,3.83054,22160000.0
2007-04-09 12:15:00,3.82363,3.83491,3.82339,3.82777,23680000.0
2007-04-09 12:20:00,3.83318,3.83528,3.82354,3.82354,22940000.0
2007-04-09 12:25:00,3.83366,3.83745,3.82377,3.83212,28640000.0
2007-04-09 12:30:00,3.83182,3.83416,3.82184,3.83197,37230000.0
2007-04-09 12:35:00,3.82818,3.83683,3.82746,3.83327,15030000.0
2007-04-09 12:40:00,3.833,3.83619,3.82272,3.8337,19530000.0
2007-04-09 12:45:00,3.8314,3.83498,3.82151,3.82432,24800000.0
2007-04-09 12:50:00,3.83271,3.83305,3.81906,3.83069,27410000.0
2007-04-09 12:55:00,3.82732,3.83408,3.82234,3.83092,19960000.0
2007-04-09 13:00:00,3.83154,3.83451,3.82144,3.82808,34190000.0
2007-04-09 13:05:00,3.83298,3.83312,3.82109,3.82711,32320000.0
2007-04-09 13:10:00,3.82722,3.8368,3.82186,3.83148,30820000.0
2007-04-09 13:15:00,3.82774,3.836,3.82178,3.8319,25950000.0
2007-04-09 13:20:00,3.82822,3.83513,3.82242,3.83108,25920000.0
2007-04-09 13:25:00,3.82986,3.83333,3.82197,3.83286,18420000.0
2007-04-09 13:30:00,3.82605,3.83303,3.82605,3.83192,21800000.0
2007-04-09 13:35:00,3.83048,3.8331,3.8207,3.82551,29320000.0
2007-04-09 13:40:00,3.8217,3.83628,3.82088,3.82822,32330000.0
2007-04-09 13:45:00,3.82875,3.83305,3.82081,3.83059,32320000.0
2007-04-09 13:50:00,3.8312,3.83575,3.82225,3.82583,27050000.0
2007-04-09 13:55:00,3.83195,3.83449,3.82443,3.8297,28570000.0
2007-04-09 14:00:00,3.83102,3.83513,3.8236,3.82512,33420000.0
2007-04-09 14:05:00,3.82989,3.83647,3.82532,3.82964,30060000.0
2007-04-09 14:10:00,3.83461,3.835,3.82135,3.83093,23660000.0
2007-04-09 14:15:00,3.83216,3.83605,3.8245,3.83321,31950000.0
2007-04-09 14:20:00,3.83441,3.8398,3.82615,3.83538,21830000.0
2007-04-09 14:25:00,3.83292,3.83513,3.82515,3.83146,27390000.0
2007-04-09 14:30:00,3.83377,3.83491,3.82238,3.83412,26300000.0
2007-04-09 14:35:00,3.83089,3.83444,3.82628,3.82628,18030000.0
2007-04-09 14:40:00,3.82872,3.83613,3.82258,3.82968,29660000.0
2007-04-09 14:45:00,3.82962,3.83451,3.81956,3.83197,31940000.0
2007-04-09 14:50:00,3.82802,3.83426,3.82314,3.83188,30100000.0
2007-04-09 14:55:00,3.83259,3.83467,3.82136,3.82353,34590000.0
2007-04-09 15:00:00,3.83234,3.83417,3.82367,3.83297,31540000.0
2007-04-09 15:05:00,3.82505,3.83502,3.82443,3.82518,24430000.0
2007-04-09 15:10:00,3.83362,3.83706,3.82335,3.82466,36450000.0
2007-04-09 15:15:00,3.82768,3.83692,3.82497,3.83301,27060000.0
2007-04-09 15:20:00,3.8299,3.83734,3.82304,3.83246,31930000.0
2007-04-09 15:25:00,3.83107,3.83687,3.82349,3.82458,37920000.0
2007-04-09 15:30:00,3.83453,3.83522,3.82309,3.82911,26290000.0
2007-04-09 15:35:00,3.82834,3.83847,3.82493,3.83318,29690000.0
2007-04-09 15:40:00,3.83383,3.83473,3.82221,3.8323,31940000.0
2007-04-09 15:45:00,3.82823,3.83335,3.82156,3.83094,21410000.0
2007-04-09 15:50:00,3.83186,3.83414,3.82149,3.82864,31210000.0
2007-04-09 15:55:00,3.83151,3.83297,3.8208,3.8318,33450000.0
2007-04-09 16:00:00,3.83226,3.83402,3.81984,3.83233,29330000.0
2007-04-09 16:05:00,3.82738,3.83307,3.8218,3.82661,30050000.0
2007-04-09 16:10:00,3.8323,3.83291,3.82094,3.83059,37560000.0
2007-04-09 16:15:00,3.83017,3.835,3.81988,3.83184,22560000.0
2007-04-09 16:20:00,3.82622,3.83334,3.81965,3.82544,32660000.0
2007-04-09 16:25:00,3.83181,3.83473,3.82298,3.83095,27080000.0
2007-04-09 16:30:00,3.83162,3.83332,3.82214,3.82988,30430000.0
2007-04-09 16:35:00,3.83083,3.83589,3.82199,3.83305,25220000.0
2007-04-09 16:40:00,3.83138,3.83493,3.82116,3.83254,28930000.0
2007-04-09 16:45:00,3.82969,3.83564,3.8216,3.83109,32690000.0
2007-04-09 16:50:00,3.8333,3.8333,3.82294,3.8261,24410000.0
2007-04-09 16:55:00,3.8313,3.83305,3.82203,3.83194,25950000.0
2007-04-09 17:00:00,3.83363,3.83462,3.82113,3.82812,21460000.0
2007-04-09 17:05:00,3.82822,3.8361,3.81685,3.8206,30840000.0
2007-04-09 17:10:00,3.83086,3.83173,3.82191,3.82987,25960000.0
2007-04-09 17:15:00,3.83163,3.83391,3.82082,3.83075,30460000.0
2007-04-09 17:20:00,3.8308,3.83228,3.82006,3.83148,28180000.0
2007-04-09 17:25:00,3.82562,3.83253,3.82059,3.82498,16920000.0
2007-04-09 17:30:00,3.82999,3.83148,3.81629,3.82632,32750000.0
2007-04-09 17:35:00,3.8308,3.83262,3.81883,3.82976,38730000.0
2007-04-09 17:40:00,3.82606,3.83433,3.81776,3.8266,42890000.0
2007-04-09 17:45:00,3.82691,3.83486,3.82293,3.83025,28170000.0
2007-04-09 17:50:00,3.82117,3.8326,3.82045,3.83231,30470000.0
2007-04-09 17:55:00,3.82963,3.8347,3.82268,3.83053,28190000.0
2007-04-09 18:00:00,3.83131,3.83523,3.82205,3.82698,35710000.0
2007-04-09 18:05:00,3.8297,3.83128,3.82662,3.83128,4140000.0
2007-04-09 18:10:00,3.83032,3.83235,3.81935,3.83028,19550000.0
2007-04-09 18:15:00,3.82899,3.83323,3.82222,3.82908,19560000.0
2007-04-09 18:20:00,3.82535,3.83192,3.82213,3.83003,16140000.0
2007-04-09 18:25:00,3.83141,3.83172,3.8187,3.82722,22180000.0
2007-04-09 18:30:00,3.8297,3.83181,3.81964,3.82406,29700000.0
2007-04-09 18:35:00,3.82416,3.83143,3.81709,3.8277,33440000.0
2007-04-09 18:40:00,3.81812,3.83102,3.81775,3.83102,27070000.0
2007-04-09 18:45:00,3.83146,3.83521,3.82094,3.82105,30430000.0
2007-04-09 18:50:00,3.82475,3.83424,3.82002,3.82832,28200000.0
2007-04-09 18:55:00,3.83024,3.83135,3.82095,3.82537,19950000.0
2007-04-09 19:00:00,3.83119,3.83119,3.82008,3.82592,16540000.0
2007-04-09 19:05:00,3.82558,3.83237,3.82114,3.83028,30420000.0
2007-04-09 19:10:00,3.82949,3.83217,3.82489,3.82722,15390000.0
2007-04-09 19:15:00,3.83099,3.83356,3.8215,3.82651,22560000.0
2007-04-09 19:20:00,3.83015,3.83182,3.82015,3.83122,24050000.0
2007-04-09 19:25:00,3.83111,3.83179,3.82177,3.83118,4890000.0
2007-04-09 19:30:00,3.82967,3.83064,3.81783,3.82262,9400000.0
2007-04-09 19:35:00,3.82381,3.83521,3.81881,3.82002,21050000.0
2007-04-09 19:40:00,3.82748,3.83026,3.82086,3.82888,23290000.0
2007-04-09 19:45:00,3.82957,3.83178,3.82171,3.83124,26690000.0
2007-04-09 19:50:00,3.83043,3.8319,3.82025,3.82775,29740000.0
2007-04-09 19:55:00,3.82389,3.82995,3.81931,3.82778,6810000.0
2007-04-09 20:00:00,3.82875,3.82875,3.81746,3.82307,18470000.0
2007-04-09 20:05:00,3.82861,3.82861,3.81893,3.82353,18060000.0
2007-04-09 20:10:00,3.82363,3.83167,3.81806,3.83149,14300000.0
2007-04-09 20:15:00,3.82474,3.83026,3.8173,3.82241,33800000.0
2007-04-09 20:20:00,3.82217,3.82989,3.81904,3.82695,26340000.0
2007-04-09 20:25:00,3.82504,3.8289,3.81695,3.82503,16940000.0
2007-04-09 20:30:00,3.82353,3.83032,3.82059,3.82609,16160000.0
2007-04-09 20:35:00,3.82252,3.82679,3.81359,3.82679,8250000.0
2007-04-09 20:40:00,3.81853,3.82952,3.81853,3.82952,7130000.0
2007-04-09 20:45:00,3.82709,3.82709,3.81953,3.81953,5630000.0
2007-04-09 20:50:00,3.82745,3.83062,3.81665,3.82316,24780000.0
2007-04-09 20:55:00,3.8274,3.82879,3.81608,3.82352,28180000.0
2007-04-09 21:00:00,3.82771,3.82972,3.82273,3.82666,14660000.0
2007-04-09 21:05:00,3.82826,3.83223,3.81828,3.82255,18060000.0
2007-04-09 21:10:00,3.82633,3.82812,3.8175,3.81859,11320000.0
2007-04-09 21:15:00,3.82644,3.83142,3.81889,3.82785,13550000.0
2007-04-09 21:20:00,3.82284,3.82815,3.81811,3.82728,18770000.0
2007-04-09 21:25:00,3.82357,3.82702,3.81854,3.82638,10520000.0
2007-04-09 21:30:00,3.82185,3.82981,3.81852,3.82322,24820000.0
2007-04-09 21:35:00,3.82107,3.8323,3.82107,3.83075,4130000.0
2007-04-09 21:45:00,3.82619,3.82837,3.81782,3.81782,9750000.0
2007-04-09 21:50:00,3.82199,3.82972,3.8184,3.8285,14260000.0
2007-04-09 21:55:00,3.82872,3.8293,3.81788,3.82256,16900000.0
2007-04-09 22:00:00,3.82157,3.82799,3.82096,3.82236,20320000.0
2007-04-09 22:05:00,3.82761,3.82801,3.81364,3.82685,10900000.0
2007-04-09 22:10:00,3.82617,3.82723,3.81413,3.82484,14320000.0
2007-04-09 22:15:00,3.82868,3.83104,3.81989,3.82703,15050000.0
2007-04-09 22:25:00,3.82742,3.82815,3.81837,3.82773,12790000.0
2007-04-09 22:30:00,3.82771,3.82771,3.82076,3.82149,20270000.0
2007-04-09 22:35:00,3.82705,3.82767,3.81569,3.82139,24390000.0
2007-04-09 22:40:00,3.82639,3.82824,3.81413,3.82813,21030000.0
2007-04-09 22:45:00,3.82717,3.82751,3.81786,3.82713,8650000.0
2007-04-09 22:50:00,3.81903,3.83049,3.81758,3.82703,24780000.0
2007-04-09 22:55:00,3.82783,3.82868,3.81731,3.82395,25530000.0
2007-04-09 23:00:00,3.82001,3.83357,3.81831,3.82863,29650000.0
2007-04-09 23:05:00,3.82611,3.83207,3.81777,3.8245,40570000.0
2007-04-09 23:10:00,3.82977,3.82977,3.81815,3.81883,9410000.0
2007-04-09 23:15:00,3.83096,3.83187,3.82163,3.82681,29350000.0
2007-04-09 23:20:00,3.82446,3.82841,3.82261,3.82382,10970000.0
2007-04-09 23:25:00,3.82341,3.82902,3.81742,3.82808,16560000.0
2007-04-09 23:30:00,3.82502,3.82861,3.8176,3.8176,16540000.0
2007-04-09 23:35:00,3.82769,3.83072,3.81886,3.82785,15860000.0
2007-04-09 23:40:00,3.82941,3.83357,3.82037,3.82984,8690000.0
2007-04-09 23:45:00,3.82841,3.82926,3.81872,3.82906,18770000.0
2007-04-09 23:50:00,3.82726,3.83059,3.81804,3.82809,12020000.0
2007-04-09 23:55:00,3.81762,3.82949,3.81762,3.81941,13900000.0
2007-04-10 00:00:00,3.82959,3.83191,3.81919,3.81919,21440000.0
2007-04-10 00:05:00,3.82896,3.82945,3.8183,3.82163,16880000.0
2007-04-10 00:10:00,3.82904,3.83185,3.8205,3.82979,20320000.0
2007-04-10 00:15:00,3.82837,3.82997,3.82238,3.82538,9410000.0
2007-04-10 00:20:00,3.82869,3.82885,3.81956,3.81956,4550000.0
2007-04-10 00:25:00,3.8255,3.83051,3.8195,3.82607,20670000.0
2007-04-10 00:30:00,3.82812,3.8288,3.81987,3.82715,18780000.0
2007-04-10 00:35:00,3.82626,3.82962,3.81733,3.82918,23670000.0
2007-04-10 00:40:00,3.8282,3.8282,3.8238,3.8238,1500000.0
2007-04-10 00:45:00,3.82881,3.82933,3.81464,3.82592,12800000.0
2007-04-10 00:50:00,3.82314,3.8288,3.81898,3.82365,19900000.0
2007-04-10 00:55:00,3.82392,3.82975,3.81646,3.82413,44280000.0
2007-04-10 01:00:00,3.82722,3.82934,3.81735,3.82329,21790000.0
2007-04-10 01:05:00,3.82765,3.83005,3.81843,3.82796,27780000.0
2007-04-10 01:10:00,3.82516,3.83069,3.81839,3.82807,33060000.0
2007-04-10 01:15:00,3.82902,3.83136,3.82217,3.8299,25900000.0
2007-04-10 01:20:00,3.8254,3.83063,3.81991,3.82373,26300000.0
2007-04-10 01:25:00,3.82131,3.82885,3.82131,3.82861,13910000.0
2007-04-10 01:30:00,3.82644,3.82857,3.8228,3.82796,10500000.0
2007-04-10 01:35:00,3.82402,3.83149,3.82192,3.82319,31170000.0
2007-04-10 01:40:00,3.8293,3.83045,3.81804,3.82908,31940000.0
2007-04-10 01:45:00,3.829,3.83096,3.82282,3.82375,22530000.0
2007-04-10 01:50:00,3.82884,3.82947,3.82339,3.82409,18390000.0
2007-04-10 01:55:00,3.82595,3.82903,3.82449,3.82796,4510000.0
2007-04-10 02:00:00,3.82478,3.83094,3.81934,3.82532,23000000.0
2007-04-10 02:05:00,3.82744,3.82905,3.81846,3.82227,17310000.0
2007-04-10 02:10:00,3.82876,3.83169,3.81836,3.82419,27470000.0
2007-04-10 02:15:00,3.82791,3.82951,3.81825,3.82902,11300000.0
2007-04-10 02:20:00,3.82371,3.82892,3.8193,3.82748,8630000.0
2007-04-10 02:25:00,3.82006,3.82951,3.81506,3.81965,28190000.0
2007-04-10 02:30:00,3.81866,3.83131,3.81831,3.82519,29690000.0
2007-04-10 02:35:00,3.82409,3.83119,3.82023,3.82404,25950000.0
2007-04-10 02:40:00,3.82888,3.83034,3.81757,3.82596,36070000.0
2007-04-10 02:45:00,3.82893,3.83088,3.81722,3.82746,45840000.0
2007-04-10 02:50:00,3.8245,3.82966,3.81719,3.82863,31940000.0
2007-04-10 02:55:00,3.8252,3.83284,3.8201,3.82267,40210000.0
2007-04-10 03:00:00,3.83194,3.83284,3.82026,3.82785,26670000.0
2007-04-10 03:05:00,3.82764,3.83265,3.81916,3.83198,37950000.0
2007-04-10 03:10:00,3.83102,3.83438,3.81816,3.82664,31560000.0
2007-04-10 03:15:00,3.83205,3.83415,3.82575,3.82772,28960000.0
2007-04-10 03:20:00,3.83291,3.83338,3.82426,3.83163,24480000.0
2007-04-10 03:25:00,3.83126,3.83553,3.82316,3.826,25590000.0
2007-04-10 03:30:00,3.82671,3.83423,3.81971,3.82765,32350000.0
2007-04-10 03:35:00,3.82917,3.83356,3.82257,3.83113,27850000.0
2007-04-10 03:40:00,3.83135,3.83263,3.82234,3.83077,15060000.0
2007-04-10 03:45:00,3.82841,3.83355,3.82224,3.83253,19550000.0
2007-04-10 03:50:00,3.83209,3.83497,3.82249,3.83391,24040000.0
2007-04-10 03:55:00,3.83388,3.83474,3.8197,3.82586,30420000.0
2007-04-10 04:00:00,3.8229,3.83264,3.82013,3.82779,26290000.0
2007-04-10 04:05:00,3.82638,3.83435,3.81703,3.82689,38320000.0
2007-04-10 04:10:00,3.83046,3.83218,3.82024,3.82764,29660000.0
2007-04-10 04:15:00,3.82774,3.83376,3.82164,3.82712,18770000.0
2007-04-10 04:20:00,3.82723,3.83342,3.82244,3.82746,29270000.0
2007-04-10 04:25:00,3.82573,3.83313,3.81893,3.8308,30030000.0
2007-04-10 04:30:00,3.82854,3.83374,3.81748,3.82743,37530000.0
2007-04-10 04:35:00,3.82515,3.8322,3.82019,3.83131,32270000.0
2007-04-10 04:40:00,3.82512,3.83126,3.81875,3.82992,31900000.0
2007-04-10 04:45:00,3.82916,3.83073,3.8191,3.81938,20660000.0
2007-04-10 04:50:00,3.82996,3.8337,3.82424,3.82993,29680000.0
2007-04-10 04:55:00,3.8297,3.83138,3.82446,3.82682,22540000.0
2007-04-10 05:00:00,3.8274,3.83063,3.82556,3.82631,7130000.0
2007-04-10 05:05:00,3.82496,3.83356,3.82496,3.82986,31940000.0
2007-04-10 05:10:00,3.83181,3.83543,3.82034,3.83139,27030000.0
2007-04-10 05:15:00,3.82808,3.83462,3.8223,3.83045,31940000.0
2007-04-10 05:20:00,3.8308,3.83177,3.82266,3.83138,25150000.0
2007-04-10 05:25:00,3.83091,3.83212,3.82115,3.83212,21070000.0
2007-04-10 05:30:00,3.8273,3.83345,3.82127,3.83172,31210000.0
2007-04-10 05:35:00,3.82362,3.83204,3.81938,3.83168,22970000.0
2007-04-10 05:40:00,3.8315,3.83274,3.82204,3.82513,22930000.0
2007-04-10 05:45:00,3.8313,3.83319,3.82185,3.82313,19970000.0
2007-04-10 05:50:00,3.83192,3.8334,3.82158,3.82812,25930000.0
2007-04-10 05:55:00,3.83113,3.83342,3.82152,3.82936,24460000.0
2007-04-10 06:00:00,3.83296,3.83591,3.81927,3.83146,30470000.0
2007-04-10 06:05:00,3.82858,3.8326,3.81994,3.83043,22920000.0
2007-04-10 06:10:00,3.82211,3.83165,3.82127,3.82127,12010000.0
2007-04-10 06:15:00,3.83135,3.83297,3.82176,3.82751,23300000.0
2007-04-10 06:20:00,3.83047,3.83196,3.82152,3.82777,15060000.0
2007-04-10 06:25:00,3.83078,3.83311,3.82182,3.83076,16550000.0
2007-04-10 06:30:00,3.82706,3.83283,3.82177,3.82996,22960000.0
2007-04-10 06:35:00,3.83083,3.83262,3.82565,3.82638,19180000.0
2007-04-10 06:40:00,3.82684,3.83403,3.82404,3.83223,30780000.0
2007-04-10 06:45:00,3.82602,3.83137,3.82582,3.82728,15760000.0
2007-04-10 06:50:00,3.82634,3.83236,3.82175,3.82667,14660000.0
2007-04-10 06:55:00,3.83122,3.83278,3.82271,3.82612,10150000.0
2007-04-10 07:00:00,3.82684,3.83459,3.82185,3.82805,22940000.0
2007-04-10 07:05:00,3.82283,3.8321,3.82283,3.83097,3760000.0
2007-04-10 07:10:00,3.83067,3.83235,3.82177,3.83164,17250000.0
2007-04-10 07:15:00,3.83145,3.83237,3.81922,3.83065,18010000.0
2007-04-10 07:20:00,3.82856,3.83342,3.82489,3.82901,21000000.0
2007-04-10 07:25:00,3.83207,3.83589,3.82222,3.82237,36390000.0
2007-04-10 07:30:00,3.83269,3.83472,3.82149,3.82759,20270000.0
2007-04-10 07:35:00,3.83153,3.83554,3.8221,3.82769,27460000.0
2007-04-10 07:40:00,3.83216,3.83429,3.82109,3.82817,28960000.0
2007-04-10 07:45:00,3.82698,3.83273,3.82273,3.83099,25590000.0
2007-04-10 07:50:00,3.82679,3.83402,3.81999,3.82899,22190000.0
2007-04-10 07:55:00,3.82765,3.83496,3.82046,3.83132,48490000.0
2007-04-10 08:00:00,3.82657,3.83443,3.82217,3.82819,26370000.0
2007-04-10 08:05:00,3.82871,3.83423,3.82198,3.82312,36450000.0
2007-04-10 08:10:00,3.82692,3.83737,3.82079,3.83228,36870000.0
2007-04-10 08:15:00,3.83112,3.83295,3.8183,3.8287,28180000.0
2007-04-10 08:20:00,3.82434,3.83488,3.8208,3.82898,29340000.0
2007-04-10 08:25:00,3.82965,3.83576,3.82411,3.82679,30070000.0
2007-04-10 08:30:00,3.83202,3.83535,3.82415,3.82415,24800000.0
2007-04-10 08:35:00,3.82724,3.83651,3.82142,3.82804,29310000.0
2007-04-10 08:40:00,3.82413,3.83816,3.82403,3.83445,34550000.0
2007-04-10 08:45:00,3.82434,3.83868,3.82389,3.82809,25930000.0
2007-04-10 08:50:00,3.83102,3.83627,3.81996,3.82754,33770000.0
2007-04-10 08:55:00,3.82953,3.83897,3.82219,3.82219,27430000.0
2007-04-10 09:00:00,3.82775,3.83636,3.82389,3.82389,28920000.0
2007-04-10 09:05:00,3.83191,3.83542,3.82508,3.82825,28200000.0
2007-04-10 09:10:00,3.83282,3.83586,3.82406,3.83524,40960000.0
2007-04-10 09:15:00,3.83292,3.83698,3.82342,3.83552,10920000.0
2007-04-10 09:20:00,3.83119,3.8383,3.83,3.83276,22530000.0
2007-04-10 09:25:00,3.83715,3.84036,3.82774,3.8369,5640000.0
2007-04-10 09:30:00,3.83442,3.83995,3.82933,3.836,22540000.0
2007-04-10 09:35:00,3.83389,3.84199,3.8295,3.8412,30800000.0
2007-04-10 09:40:00,3.83606,3.84425,3.82889,3.84132,31920000.0
2007-04-10 09:45:00,3.84287,3.84469,3.83299,3.84136,24070000.0
2007-04-10 09:50:00,3.8333,3.84651,3.83221,3.83221,24400000.0
2007-04-10 09:55:00,3.84104,3.84213,3.83028,3.84213,33070000.0
2007-04-10 10:00:00,3.8415,3.84219,3.83135,3.83686,31180000.0
2007-04-10 10:05:00,3.84149,3.84149,3.82971,3.84104,25930000.0
2007-04-10 10:10:00,3.83464,3.84527,3.83464,3.83849,22130000.0
2007-04-10 10:15:00,3.8396,3.84164,3.82944,3.83526,20690000.0
2007-04-10 10:20:00,3.83823,3.84024,3.83102,3.83875,28940000.0
2007-04-10 10:25:00,3.83799,3.83906,3.82983,3.83297,13200000.0
2007-04-10 10:30:00,3.83794,3.84037,3.82729,3.82839,12030000.0
2007-04-10 10:35:00,3.83428,3.84012,3.82912,3.84012,11280000.0
2007-04-10 10:40:00,3.83683,3.83924,3.82777,3.83543,15410000.0
2007-04-10 10:45:00,3.83773,3.83966,3.82912,3.83344,22900000.0
2007-04-10 10:50:00,3.83892,3.8398,3.82908,3.83832,11260000.0
2007-04-10 10:55:00,3.83326,3.84346,3.82913,3.83757,34170000.0
2007-04-10 11:00:00,3.82886,3.83968,3.82585,3.83302,18030000.0
2007-04-10 11:05:00,3.83328,3.84316,3.829,3.83632,24420000.0
2007-04-10 11:10:00,3.83396,3.84244,3.8286,3.83985,29680000.0
2007-04-10 11:15:00,3.83659,3.8429,3.83144,3.84082,23310000.0
2007-04-10 11:20:00,3.8361,3.84531,3.83084,3.83795,23660000.0
2007-04-10 11:25:00,3.83645,3.8422,3.83203,3.84032,21450000.0
2007-04-10 11:30:00,3.83984,3.84408,3.83066,3.83542,24830000.0
2007-04-10 11:35:00,3.83794,3.84335,3.8289,3.83815,22190000.0
2007-04-10 11:40:00,3.83564,3.84473,3.82913,3.83516,27420000.0
2007-04-10 11:45:00,3.83815,3.84172,3.83312,3.83428,12780000.0
2007-04-10 11:50:00,3.84027,3.8421,3.83086,3.83086,12020000.0
2007-04-10 11:55:00,3.83536,3.84151,3.83166,3.83962,22560000.0
2007-04-10 12:05:00,3.84041,3.84041,3.83401,3.83569,9410000.0
2007-04-10 12:10:00,3.84156,3.84428,3.83136,3.83734,12010000.0
2007-04-10 12:15:00,3.82719,3.83931,3.82719,3.83365,17680000.0
2007-04-10 12:20:00,3.83497,3.84596,3.83197,3.83197,13520000.0
2007-04-10 12:25:00,3.84045,3.8422,3.83212,3.84102,22160000.0
2007-04-10 12:30:00,3.83077,3.84417,3.83077,3.8367,6390000.0
2007-04-10 12:35:00,3.83519,3.83982,3.83414,3.83982,4890000.0
2007-04-10 12:40:00,3.83895,3.8424,3.83121,3.83576,25920000.0
2007-04-10 12:45:00,3.83823,3.84099,3.82887,3.83909,11260000.0
2007-04-10 12:50:00,3.83948,3.84085,3.82858,3.83835,15780000.0
2007-04-10 12:55:00,3.8408,3.8408,3.83088,3.83742,5630000.0
2007-04-10 13:00:00,3.83444,3.84154,3.82776,3.8373,18040000.0
2007-04-10 13:05:00,3.83817,3.84108,3.82503,3.83529,33820000.0
2007-04-10 13:10:00,3.83862,3.84017,3.82984,3.8371,15040000.0
2007-04-10 13:15:00,3.83048,3.84282,3.81712,3.82277,11650000.0
2007-04-10 13:20:00,3.83711,3.83847,3.82065,3.83284,17310000.0
2007-04-10 13:25:00,3.83736,3.84,3.82424,3.83971,22570000.0
2007-04-10 13:30:00,3.83375,3.84043,3.83375,3.83978,22170000.0
2007-04-10 13:35:00,3.82144,3.84127,3.81712,3.83539,18410000.0
2007-04-10 13:40:00,3.83214,3.84366,3.82911,3.83318,35290000.0
2007-04-10 13:45:00,3.83455,3.84295,3.81812,3.8401,28910000.0
2007-04-10 13:50:00,3.83741,3.84385,3.82427,3.82943,42060000.0
2007-04-10 13:55:00,3.83952,3.84225,3.82621,3.83638,31160000.0
2007-04-10 14:00:00,3.83574,3.84318,3.81745,3.83288,29720000.0
2007-04-10 14:05:00,3.83443,3.83966,3.824,3.83493,25190000.0
2007-04-10 14:10:00,3.82135,3.84064,3.82101,3.83783,18040000.0
2007-04-10 14:15:00,3.83959,3.842,3.82779,3.83778,22160000.0
2007-04-10 14:20:00,3.84042,3.84154,3.82446,3.83657,27770000.0
2007-04-10 14:25:00,3.83867,3.84155,3.81612,3.84155,25530000.0
2007-04-10 14:30:00,3.83946,3.84121,3.81763,3.83855,36410000.0
2007-04-10 14:35:00,3.83666,3.84187,3.82118,3.83364,23280000.0
2007-04-10 14:40:00,3.83668,3.83987,3.8268,3.83693,19920000.0
2007-04-10 14:45:00,3.83525,3.83866,3.8252,3.83507,32680000.0
2007-04-10 14:50:00,3.83149,3.84061,3.82126,3.83899,30470000.0
2007-04-10 14:55:00,3.83685,3.83747,3.82102,3.82531,27110000.0
2007-04-10 15:00:00,3.83601,3.83934,3.81412,3.83725,37600000.0
2007-04-10 15:05:00,3.82911,3.83937,3.82237,3.83235,22930000.0
2007-04-10 15:10:00,3.83607,3.83934,3.81732,3.83108,22920000.0
2007-04-10 15:15:00,3.83037,3.83943,3.82405,3.83693,27800000.0
2007-04-10 15:20:00,3.83172,3.83887,3.8224,3.83535,24060000.0
2007-04-10 15:25:00,3.83577,3.83853,3.82301,3.82885,16150000.0
2007-04-10 15:30:00,3.8382,3.84,3.823,3.83301,31910000.0
2007-04-10 15:35:00,3.83731,3.83845,3.8206,3.83727,16540000.0
2007-04-10 15:40:00,3.83713,3.83884,3.82544,3.83771,30090000.0
2007-04-10 15:45:00,3.83432,3.8392,3.82706,3.83215,25180000.0
2007-04-10 15:50:00,3.83954,3.8396,3.82975,3.83344,32320000.0
2007-04-10 15:55:00,3.83831,3.83883,3.82188,3.83622,28170000.0
2007-04-10 16:00:00,3.83725,3.83908,3.82603,3.8361,30810000.0
2007-04-10 16:05:00,3.83358,3.84035,3.82468,3.82854,30790000.0
2007-04-10 16:10:00,3.83443,3.83574,3.81864,3.83198,37190000.0
2007-04-10 16:15:00,3.83126,3.83411,3.81982,3.83315,27810000.0
2007-04-10 16:20:00,3.8264,3.83549,3.8212,3.82978,27040000.0
2007-04-10 16:25:00,3.8325,3.83405,3.82065,3.82931,34930000.0
2007-04-10 16:30:00,3.83304,3.83443,3.82023,3.83003,28580000.0
2007-04-10 16:35:00,3.83084,3.83531,3.81709,3.83274,42110000.0
2007-04-10 16:40:00,3.83387,3.83394,3.81878,3.83081,28180000.0
2007-04-10 16:45:00,3.82963,3.83225,3.8141,3.82809,33800000.0
2007-04-10 16:50:00,3.83382,3.83393,3.81273,3.81385,29700000.0
2007-04-10 16:55:00,3.8311,3.83334,3.82066,3.83033,22930000.0
2007-04-10 17:00:00,3.83286,3.83419,3.81445,3.82291,27850000.0
2007-04-10 17:05:00,3.82799,3.83549,3.81223,3.81223,30100000.0
2007-04-10 17:10:00,3.83264,3.83328,3.81447,3.82828,33460000.0
2007-04-10 17:15:00,3.83189,3.83189,3.81865,3.82945,28240000.0
2007-04-10 17:20:00,3.82996,3.83182,3.81148,3.81787,28560000.0
2007-04-10 17:25:00,3.82564,3.83112,3.81377,3.81842,25580000.0
2007-04-10 17:30:00,3.80893,3.81729,3.80893,3.81323,3770000.0
2007-04-10 17:35:00,3.82842,3.83067,3.81619,3.81812,19200000.0
2007-04-10 17:40:00,3.8213,3.83523,3.81052,3.81222,27470000.0
2007-04-10 17:45:00,3.83028,3.83028,3.82469,3.82505,4880000.0
2007-04-10 17:50:00,3.80812,3.83039,3.80812,3.82859,13160000.0
2007-04-10 17:55:00,3.81582,3.83014,3.81275,3.82878,18070000.0
2007-04-10 18:00:00,3.82741,3.82741,3.81206,3.81293,15040000.0
2007-04-10 18:05:00,3.81377,3.82982,3.81323,3.82982,8280000.0
2007-04-10 18:10:00,3.81674,3.83029,3.80712,3.82697,15040000.0
2007-04-10 18:15:00,3.81519,3.83341,3.81078,3.83026,13930000.0
2007-04-10 18:20:00,3.81322,3.81786,3.8115,3.8115,5250000.0
2007-04-10 18:25:00,3.81752,3.82956,3.81244,3.82729,17300000.0
2007-04-10 18:30:00,3.8284,3.83148,3.81448,3.82331,28580000.0
2007-04-10 18:35:00,3.82486,3.83128,3.82002,3.82222,9040000.0
2007-04-10 18:40:00,3.81974,3.82827,3.80748,3.82757,15420000.0
2007-04-10 18:45:00,3.81748,3.81749,3.80812,3.80812,6770000.0
2007-04-10 18:50:00,3.82709,3.8283,3.81558,3.81923,11260000.0
2007-04-10 18:55:00,3.81562,3.8285,3.80951,3.82677,21050000.0
2007-04-10 19:00:00,3.82804,3.82804,3.8125,3.82599,22160000.0
2007-04-10 19:05:00,3.81691,3.82661,3.81051,3.82661,13140000.0
2007-04-10 19:10:00,3.81592,3.81599,3.81078,3.81083,2270000.0
2007-04-10 19:15:00,3.82652,3.82914,3.81408,3.82544,12030000.0
2007-04-10 19:20:00,3.81573,3.81573,3.80593,3.81023,3770000.0
2007-04-10 19:25:00,3.81817,3.8264,3.81403,3.8264,10170000.0
2007-04-10 19:30:00,3.81601,3.81601,3.81018,3.81044,5250000.0
2007-04-10 19:35:00,3.81344,3.81752,3.81223,3.81306,4880000.0
2007-04-10 19:40:00,3.81521,3.82816,3.81215,3.82816,9040000.0
2007-04-10 19:45:00,3.81611,3.82668,3.81415,3.82567,26320000.0
2007-04-10 19:50:00,3.81446,3.81545,3.81044,3.81177,4880000.0
2007-04-10 19:55:00,3.82558,3.82558,3.80712,3.81509,7890000.0
2007-04-10 20:00:00,3.81653,3.8248,3.81653,3.81843,1900000.0
2007-04-10 20:05:00,3.81475,3.81568,3.81003,3.81392,6400000.0
2007-04-10 20:10:00,3.81492,3.81674,3.80622,3.81523,4150000.0
2007-04-10 20:15:00,3.81508,3.82548,3.81003,3.82162,13520000.0
2007-04-10 20:20:00,3.81611,3.82738,3.80712,3.82073,13950000.0
2007-04-10 20:25:00,3.81611,3.81652,3.80712,3.80712,4920000.0
2007-04-10 20:30:00,3.81552,3.81552,3.81018,3.81409,4130000.0
2007-04-10 20:35:00,3.82047,3.82368,3.80622,3.81654,13510000.0
2007-04-10 20:40:00,3.80612,3.81552,3.80612,3.81409,4520000.0
2007-04-10 20:45:00,3.81409,3.81552,3.80612,3.81109,4500000.0
2007-04-10 20:50:00,3.81409,3.81636,3.80612,3.80612,4510000.0
2007-04-10 20:55:00,3.81122,3.81509,3.81005,3.81509,2250000.0
2007-04-10 21:00:00,3.81711,3.81752,3.80812,3.80812,5660000.0
2007-04-10 21:05:00,3.82452,3.82452,3.81332,3.81444,6770000.0
2007-04-10 21:10:00,3.81511,3.81552,3.80612,3.80612,4920000.0
2007-04-10 21:15:00,3.82428,3.82537,3.81394,3.81667,9410000.0
2007-04-10 21:20:00,3.81022,3.81406,3.81022,3.81144,4500000.0
2007-04-10 21:25:00,3.82293,3.82664,3.80712,3.81144,12770000.0
2007-04-10 21:30:00,3.81611,3.81652,3.80712,3.80712,6400000.0
2007-04-10 21:35:00,3.82607,3.82628,3.80622,3.82628,24780000.0
2007-04-10 21:40:00,3.80712,3.81674,3.80712,3.81509,7510000.0
2007-04-10 21:45:00,3.81511,3.81552,3.80612,3.80612,4550000.0
2007-04-10 21:50:00,3.82134,3.82606,3.81022,3.81192,9010000.0
2007-04-10 21:55:00,3.81122,3.81648,3.81103,3.81292,5260000.0
2007-04-10 22:00:00,3.81673,3.81673,3.81122,3.81509,4130000.0
2007-04-10 22:05:00,3.81967,3.82635,3.81222,3.81752,9430000.0
2007-04-10 22:10:00,3.82549,3.82598,3.80938,3.82491,17270000.0
2007-04-10 22:15:00,3.82655,3.82936,3.81464,3.82484,17700000.0
2007-04-10 22:20:00,3.82429,3.82572,3.81161,3.82484,23650000.0
2007-04-10 22:25:00,3.81756,3.82752,3.8129,3.82516,13900000.0
2007-04-10 22:30:00,3.8259,3.82612,3.8118,3.81588,21020000.0
2007-04-10 22:35:00,3.82559,3.82878,3.81481,3.82051,26660000.0
2007-04-10 22:40:00,3.81626,3.82684,3.81299,3.82447,31170000.0
2007-04-10 22:45:00,3.82548,3.83113,3.81385,3.82333,25900000.0
2007-04-10 22:50:00,3.82523,3.8269,3.81567,3.82359,33450000.0
2007-04-10 22:55:00,3.82619,3.82857,3.80812,3.81752,42450000.0
2007-04-10 23:00:00,3.82054,3.83023,3.81638,3.82599,25560000.0
2007-04-10 23:05:00,3.82308,3.83091,3.81703,3.81986,39830000.0
2007-04-10 23:10:00,3.82589,3.82842,3.81509,3.81509,33840000.0
2007-04-10 23:15:00,3.82554,3.82938,3.81559,3.81692,35300000.0
2007-04-10 23:20:00,3.82168,3.82657,3.81303,3.81303,12030000.0
2007-04-10 23:25:00,3.82254,3.82937,3.8143,3.81863,21890000.0
2007-04-10 23:30:00,3.82138,3.82539,3.81548,3.81642,16540000.0
2007-04-10 23:35:00,3.82588,3.82592,3.81562,3.82451,10180000.0
2007-04-10 23:40:00,3.8232,3.82711,3.814,3.82604,19260000.0
2007-04-10 23:45:00,3.81827,3.83072,3.81372,3.82579,16950000.0
2007-04-10 23:50:00,3.81752,3.82666,3.81503,3.82511,13890000.0
2007-04-10 23:55:00,3.82492,3.82661,3.81146,3.81579,16890000.0
2007-04-11 00:00:00,3.82536,3.82614,3.81159,3.82211,19150000.0
2007-04-11 00:05:00,3.81711,3.82636,3.80812,3.82525,17660000.0
2007-04-11 00:10:00,3.82565,3.82624,3.81944,3.82592,4540000.0
2007-04-11 00:15:00,3.82518,3.82723,3.81571,3.81571,9800000.0
2007-04-11 00:20:00,3.82174,3.82457,3.81542,3.82414,9750000.0
2007-04-11 00:25:00,3.82014,3.82535,3.8181,3.82224,11630000.0
2007-04-11 00:30:00,3.82427,3.82742,3.81348,3.82203,25550000.0
2007-04-11 00:35:00,3.81629,3.82752,3.80812,3.82705,11280000.0
2007-04-11 00:40:00,3.81864,3.82273,3.81001,3.81278,6750000.0
2007-04-11 00:45:00,3.81752,3.82791,3.80812,3.8265,13910000.0
2007-04-11 00:50:00,3.82181,3.82736,3.8166,3.82172,13880000.0
2007-04-11 00:55:00,3.81038,3.828,3.81038,3.82288,24390000.0
2007-04-11 01:00:00,3.8272,3.83131,3.81692,3.82576,21790000.0
2007-04-11 01:05:00,3.81936,3.8264,3.81302,3.82581,18390000.0
2007-04-11 01:10:00,3.82283,3.82876,3.81992,3.82293,12400000.0
2007-04-11 01:15:00,3.82132,3.82812,3.8148,3.8261,21750000.0
2007-04-11 01:20:00,3.82692,3.82692,3.81178,3.81998,11260000.0
2007-04-11 01:25:00,3.82248,3.82914,3.81782,3.82158,24800000.0
2007-04-11 01:30:00,3.82583,3.82813,3.8173,3.82593,21060000.0
2007-04-11 01:35:00,3.82024,3.82718,3.81527,3.82596,19180000.0
2007-04-11 01:40:00,3.82209,3.82854,3.81198,3.8257,20680000.0
2007-04-11 01:45:00,3.82674,3.82711,3.81313,3.82079,25940000.0
2007-04-11 01:50:00,3.82711,3.82819,3.81517,3.82545,25950000.0
2007-04-11 01:55:00,3.82145,3.82623,3.81687,3.82392,16130000.0
2007-04-11 02:00:00,3.82113,3.82851,3.81391,3.82303,26370000.0
2007-04-11 02:05:00,3.8153,3.82662,3.81333,3.81956,19170000.0
2007-04-11 02:10:00,3.82546,3.82694,3.81308,3.82146,28560000.0
2007-04-11 02:15:00,3.8268,3.8301,3.81711,3.82718,24050000.0
2007-04-11 02:20:00,3.82064,3.8282,3.81177,3.82632,24810000.0
2007-04-11 02:25:00,3.81683,3.82797,3.80957,3.82512,25190000.0
2007-04-11 02:30:00,3.81683,3.82737,3.81587,3.82193,27440000.0
2007-04-11 02:35:00,3.82478,3.82742,3.81621,3.82536,16160000.0
2007-04-11 02:40:00,3.82166,3.82711,3.81773,3.82292,25910000.0
2007-04-11 02:45:00,3.81911,3.82923,3.80893,3.82546,30430000.0
2007-04-11 02:50:00,3.82051,3.83062,3.81317,3.82366,25160000.0
2007-04-11 02:55:00,3.82601,3.83223,3.81484,3.82322,33440000.0
2007-04-11 03:00:00,3.8215,3.82671,3.81729,3.81729,12410000.0
2007-04-11 03:05:00,3.82335,3.82835,3.81519,3.82551,37210000.0
2007-04-11 03:10:00,3.82574,3.8309,3.81601,3.81769,32330000.0
2007-04-11 03:15:00,3.82685,3.82728,3.8152,3.8263,30440000.0
2007-04-11 03:20:00,3.82499,3.8286,3.81391,3.82402,15090000.0
2007-04-11 03:25:00,3.82696,3.82881,3.81624,3.81951,17720000.0
2007-04-11 03:30:00,3.82676,3.83141,3.81614,3.82066,25270000.0
2007-04-11 03:35:00,3.82735,3.82949,3.81578,3.82627,19980000.0
2007-04-11 03:40:00,3.8218,3.8289,3.81092,3.82394,16610000.0
2007-04-11 03:45:00,3.82712,3.82942,3.81769,3.82708,13550000.0
2007-04-11 03:50:00,3.82121,3.82726,3.81388,3.82692,26290000.0
2007-04-11 03:55:00,3.82693,3.82823,3.81572,3.82012,30810000.0
2007-04-11 04:00:00,3.81954,3.82947,3.81701,3.82732,14270000.0
2007-04-11 04:05:00,3.82214,3.82829,3.80987,3.81413,43550000.0
2007-04-11 04:10:00,3.82692,3.82938,3.81737,3.823,24780000.0
2007-04-11 04:15:00,3.81824,3.82929,3.81626,3.82314,16520000.0
2007-04-11 04:20:00,3.81318,3.82733,3.80912,3.81762,16150000.0
2007-04-11 04:25:00,3.81534,3.8283,3.81534,3.82722,23300000.0
2007-04-11 04:30:00,3.82163,3.82857,3.8133,3.82192,18020000.0
2007-04-11 04:35:00,3.81806,3.82737,3.81012,3.82723,16920000.0
2007-04-11 04:40:00,3.815,3.82826,3.813,3.82656,22540000.0
2007-04-11 04:45:00,3.8262,3.82834,3.81853,3.82278,12010000.0
2007-04-11 04:50:00,3.82456,3.83126,3.81525,3.82654,20280000.0
2007-04-11 04:55:00,3.82624,3.82774,3.81965,3.82389,15040000.0
2007-04-11 05:00:00,3.82321,3.82883,3.81821,3.82712,20650000.0
2007-04-11 05:05:00,3.81974,3.82786,3.81488,3.82536,36820000.0
2007-04-11 05:10:00,3.82481,3.82722,3.80923,3.82722,16150000.0
2007-04-11 05:15:00,3.82511,3.83129,3.81483,3.81987,10200000.0
2007-04-11 05:20:00,3.81709,3.82834,3.81709,3.82733,14650000.0
2007-04-11 05:25:00,3.82793,3.83116,3.81888,3.81888,11320000.0
2007-04-11 05:30:00,3.82421,3.82785,3.81603,3.82613,22190000.0
2007-04-11 05:35:00,3.82682,3.82722,3.80822,3.82338,21830000.0
2007-04-11 05:40:00,3.81604,3.82821,3.81278,3.82338,11670000.0
2007-04-11 05:45:00,3.81998,3.82692,3.81316,3.82692,13520000.0
2007-04-11 05:50:00,3.8269,3.82801,3.81002,3.82279,21790000.0
2007-04-11 05:55:00,3.82703,3.82979,3.81414,3.82459,25200000.0
2007-04-11 06:00:00,3.82816,3.82909,3.81179,3.82617,31580000.0
2007-04-11 06:05:00,3.82082,3.82672,3.81642,3.82621,12410000.0
2007-04-11 06:10:00,3.8252,3.82567,3.81137,3.81635,10170000.0
2007-04-11 06:15:00,3.81409,3.82923,3.81409,3.82673,12410000.0
2007-04-11 06:20:00,3.82601,3.82601,3.80812,3.82175,12410000.0
2007-04-11 06:25:00,3.82556,3.82689,3.81387,3.81672,21800000.0
2007-04-11 06:30:00,3.82178,3.82812,3.81582,3.82617,21460000.0
2007-04-11 06:35:00,3.82484,3.82693,3.81749,3.81749,13560000.0
2007-04-11 06:40:00,3.82253,3.82867,3.81727,3.82703,15030000.0
2007-04-11 06:45:00,3.82148,3.82762,3.81672,3.82184,26270000.0
2007-04-11 06:50:00,3.82734,3.82898,3.82079,3.8231,9800000.0
2007-04-11 06:55:00,3.82505,3.82722,3.81422,3.82192,13190000.0
2007-04-11 07:00:00,3.82091,3.82752,3.80893,3.82377,31190000.0
2007-04-11 07:05:00,3.82347,3.83052,3.81509,3.82013,7540000.0
2007-04-11 07:10:00,3.82691,3.82761,3.81823,3.8269,10550000.0
2007-04-11 07:15:00,3.80959,3.82581,3.80959,3.82531,8250000.0
2007-04-11 07:20:00,3.82605,3.83051,3.81693,3.82274,46570000.0
2007-04-11 07:25:00,3.82722,3.83176,3.81514,3.81958,45460000.0
2007-04-11 07:30:00,3.82762,3.83065,3.81736,3.82192,31550000.0
2007-04-11 07:35:00,3.82742,3.82879,3.81832,3.82592,22530000.0
2007-04-11 07:40:00,3.81931,3.83063,3.81931,3.82234,25920000.0
2007-04-11 07:45:00,3.82378,3.83078,3.81852,3.82403,29330000.0
2007-04-11 07:50:00,3.82273,3.82834,3.81606,3.82834,20300000.0
2007-04-11 07:55:00,3.82632,3.83284,3.81857,3.82146,23320000.0
2007-04-11 08:00:00,3.82272,3.82797,3.81636,3.8223,22550000.0
2007-04-11 08:05:00,3.82758,3.83033,3.81824,3.81824,30450000.0
2007-04-11 08:10:00,3.82978,3.83192,3.81143,3.82452,32320000.0
2007-04-11 08:15:00,3.82765,3.83149,3.81221,3.82641,27440000.0
2007-04-11 08:20:00,3.82084,3.83246,3.81616,3.82823,32680000.0
2007-04-11 08:25:00,3.82381,3.83378,3.81969,3.8202,27090000.0
2007-04-11 08:30:00,3.83309,3.83417,3.81544,3.82403,25550000.0
2007-04-11 08:35:00,3.82806,3.83646,3.82211,3.82863,27830000.0
2007-04-11 08:40:00,3.82274,3.83523,3.82106,3.8336,33810000.0
2007-04-11 08:45:00,3.83201,3.83264,3.81885,3.82654,35670000.0
2007-04-11 08:50:00,3.82931,3.83208,3.81507,3.82863,30440000.0
2007-04-11 08:55:00,3.82689,3.83253,3.8192,3.82295,26690000.0
2007-04-11 09:00:00,3.82752,3.83343,3.81275,3.82543,28570000.0
2007-04-11 09:05:00,3.83189,3.83276,3.81681,3.82556,28970000.0
2007-04-11 09:10:00,3.82984,3.83285,3.80838,3.82852,33100000.0
2007-04-11 09:15:00,3.82984,3.831,3.81174,3.82839,19180000.0
2007-04-11 09:20:00,3.82838,3.83033,3.80826,3.82747,28550000.0
2007-04-11 09:25:00,3.8297,3.83154,3.81359,3.81806,24080000.0
2007-04-11 09:30:00,3.83146,3.83466,3.81564,3.82601,31530000.0
2007-04-11 09:35:00,3.82491,3.83343,3.81962,3.8305,29700000.0
2007-04-11 09:40:00,3.82289,3.83276,3.81161,3.82921,37530000.0
2007-04-11 09:45:00,3.83115,3.83161,3.81284,3.81704,27050000.0
2007-04-11 09:50:00,3.8214,3.83466,3.81899,3.82106,27810000.0
2007-04-11 09:55:00,3.83089,3.83133,3.8082,3.82813,33440000.0
2007-04-11 10:00:00,3.82973,3.83091,3.82086,3.82397,32680000.0
2007-04-11 10:05:00,3.83023,3.83279,3.81642,3.82842,31560000.0
2007-04-11 10:10:00,3.81846,3.82821,3.8146,3.81875,42090000.0
2007-04-11 10:15:00,3.82426,3.82652,3.80937,3.82088,27800000.0
2007-04-11 10:20:00,3.8245,3.8275,3.81575,3.82521,31940000.0
2007-04-11 10:25:00,3.8126,3.82567,3.80958,3.82008,39070000.0
2007-04-11 10:30:00,3.82099,3.82594,3.81001,3.81529,31600000.0
2007-04-11 10:35:00,3.81936,3.8254,3.81097,3.82397,28580000.0
2007-04-11 10:40:00,3.81955,3.82546,3.81271,3.82126,29290000.0
2007-04-11 10:45:00,3.82035,3.82548,3.81123,3.82128,27050000.0
2007-04-11 10:50:00,3.81966,3.82651,3.81287,3.82551,28540000.0
2007-04-11 10:55:00,3.81605,3.82552,3.81234,3.82552,31580000.0
2007-04-11 11:00:00,3.82345,3.82548,3.80991,3.82061,31540000.0
2007-04-11 11:05:00,3.81995,3.82571,3.80963,3.82475,31540000.0
2007-04-11 11:10:00,3.81998,3.82582,3.80853,3.82567,38690000.0
2007-04-11 11:15:00,3.8218,3.8263,3.8126,3.8263,22940000.0
2007-04-11 11:20:00,3.82152,3.82813,3.81481,3.82134,29290000.0
2007-04-11 11:25:00,3.81802,3.82671,3.80941,3.82396,29310000.0
2007-04-11 11:30:00,3.82309,3.82484,3.80379,3.81861,26310000.0
2007-04-11 11:35:00,3.82109,3.82451,3.80874,3.81991,29320000.0
2007-04-11 11:40:00,3.81867,3.82407,3.80618,3.81535,27790000.0
2007-04-11 11:45:00,3.81755,3.82591,3.80773,3.81773,30800000.0
2007-04-11 11:50:00,3.82222,3.82275,3.80774,3.81602,30430000.0
2007-04-11 11:55:00,3.81452,3.82022,3.80798,3.81926,30800000.0
2007-04-11 12:00:00,3.81688,3.82364,3.80879,3.82337,27830000.0
2007-04-11 12:05:00,3.8221,3.82462,3.81116,3.8183,25550000.0
2007-04-11 12:10:00,3.82242,3.8243,3.80127,3.82151,29670000.0
2007-04-11 12:15:00,3.81168,3.82364,3.80689,3.81498,23300000.0
2007-04-11 12:20:00,3.82095,3.82398,3.81178,3.81253,30790000.0
2007-04-11 12:25:00,3.8232,3.82512,3.80213,3.82221,34180000.0
2007-04-11 12:30:00,3.82409,3.82622,3.81074,3.8239,36870000.0
2007-04-11 12:35:00,3.81918,3.82712,3.80166,3.82231,26290000.0
2007-04-11 12:40:00,3.82316,3.82583,3.81132,3.82216,31190000.0
2007-04-11 12:45:00,3.82305,3.82581,3.80611,3.8153,25170000.0
2007-04-11 12:50:00,3.82428,3.8254,3.81229,3.82252,28160000.0
2007-04-11 12:55:00,3.82008,3.82467,3.80095,3.82131,36770000.0
2007-04-11 13:00:00,3.82343,3.82743,3.80735,3.82098,35310000.0
2007-04-11 13:05:00,3.82001,3.8282,3.81287,3.81919,36460000.0
2007-04-11 13:10:00,3.82551,3.82674,3.80626,3.82276,25570000.0
2007-04-11 13:15:00,3.82429,3.82508,3.80045,3.82496,25560000.0
2007-04-11 13:20:00,3.8203,3.82545,3.80715,3.82399,31940000.0
2007-04-11 13:25:00,3.82301,3.82668,3.8137,3.82542,29300000.0
2007-04-11 13:30:00,3.81962,3.82614,3.81011,3.8252,25570000.0
2007-04-11 13:35:00,3.82282,3.82499,3.80523,3.81559,29320000.0
2007-04-11 13:40:00,3.813,3.82878,3.80794,3.81932,34920000.0
2007-04-11 13:45:00,3.81928,3.82631,3.81009,3.82305,32320000.0
2007-04-11 13:50:00,3.82352,3.82821,3.80472,3.8148,40210000.0
2007-04-11 13:55:00,3.82237,3.82482,3.80555,3.81989,29680000.0
2007-04-11 14:00:00,3.82093,3.82562,3.80789,3.81711,30830000.0
2007-04-11 14:05:00,3.81864,3.82533,3.81271,3.82004,31170000.0
2007-04-11 14:10:00,3.82464,3.82511,3.81343,3.82276,27070000.0
2007-04-11 14:15:00,3.82351,3.82677,3.81508,3.82203,30840000.0
2007-04-11 14:20:00,3.82439,3.82602,3.81521,3.82393,33820000.0
2007-04-11 14:25:00,3.82305,3.82624,3.81591,3.82546,28570000.0
2007-04-11 14:30:00,3.82475,3.82599,3.80888,3.8237,35300000.0
2007-04-11 14:35:00,3.82236,3.82471,3.81281,3.81722,24050000.0
2007-04-11 14:40:00,3.82003,3.8246,3.80875,3.82004,28550000.0
2007-04-11 14:45:00,3.82216,3.82756,3.81192,3.82209,31570000.0
2007-04-11 14:50:00,3.81865,3.82452,3.81265,3.8228,33800000.0
2007-04-11 14:55:00,3.8232,3.82322,3.80598,3.81228,37180000.0
2007-04-11 15:00:00,3.82266,3.82309,3.80487,3.82134,38710000.0
2007-04-11 15:05:00,3.81655,3.82395,3.81216,3.81372,30060000.0
2007-04-11 15:10:00,3.82282,3.8233,3.80554,3.82174,36820000.0
2007-04-11 15:15:00,3.81699,3.82583,3.81203,3.81435,26310000.0
2007-04-11 15:20:00,3.81952,3.82501,3.81294,3.82171,31190000.0
2007-04-11 15:25:00,3.81989,3.8268,3.81233,3.81582,33460000.0
2007-04-11 15:30:00,3.82445,3.82527,3.81173,3.81829,29320000.0
2007-04-11 15:35:00,3.81926,3.82527,3.80853,3.82065,28950000.0
2007-04-11 15:40:00,3.8234,3.82594,3.81382,3.82308,30460000.0
2007-04-11 15:45:00,3.8201,3.82475,3.81086,3.81821,27400000.0
2007-04-11 15:50:00,3.82277,3.82362,3.81365,3.8191,32320000.0
2007-04-11 15:55:00,3.82327,3.82431,3.80673,3.82229,36040000.0
2007-04-11 16:00:00,3.82388,3.82445,3.81172,3.8235,28960000.0
2007-04-11 16:05:00,3.81728,3.82407,3.81165,3.81662,27460000.0
2007-04-11 16:10:00,3.82005,3.82461,3.8092,3.82013,37190000.0
2007-04-11 16:15:00,3.81994,3.82743,3.81147,3.81941,28180000.0
2007-04-11 16:20:00,3.81663,3.82495,3.80571,3.81655,31190000.0
2007-04-11 16:25:00,3.82241,3.82516,3.81003,3.81897,33450000.0
2007-04-11 16:30:00,3.82032,3.8249,3.80952,3.82005,31230000.0
2007-04-11 16:35:00,3.82151,3.8238,3.80563,3.82322,39110000.0
2007-04-11 16:40:00,3.82304,3.82471,3.81359,3.82359,26670000.0
2007-04-11 16:45:00,3.82052,3.82711,3.80829,3.82225,32690000.0
2007-04-11 16:50:00,3.82446,3.82875,3.81254,3.81979,31180000.0
2007-04-11 16:55:00,3.82003,3.82495,3.81319,3.82381,31200000.0
2007-04-11 17:00:00,3.82158,3.82572,3.80912,3.81898,28210000.0
2007-04-11 17:05:00,3.81898,3.83016,3.81398,3.81534,33810000.0
2007-04-11 17:10:00,3.81446,3.82703,3.80915,3.82269,33090000.0
2007-04-11 17:15:00,3.81535,3.82751,3.80959,3.82324,30830000.0
2007-04-11 17:20:00,3.82446,3.82793,3.81038,3.819,38330000.0
2007-04-11 17:25:00,3.81807,3.82653,3.80369,3.82523,31200000.0
2007-04-11 17:30:00,3.82763,3.82804,3.81534,3.82078,25910000.0
2007-04-11 17:35:00,3.82257,3.83059,3.81119,3.82511,40580000.0
2007-04-11 17:40:00,3.82052,3.82868,3.81397,3.82197,44370000.0
2007-04-11 17:45:00,3.82403,3.83054,3.82009,3.82632,25210000.0
2007-04-11 17:50:00,3.81853,3.83104,3.80677,3.82717,31590000.0
2007-04-11 17:55:00,3.82206,3.83092,3.81247,3.82674,43230000.0
2007-04-11 18:00:00,3.82797,3.83132,3.80578,3.82398,37620000.0
2007-04-11 18:05:00,3.82286,3.82828,3.80825,3.82737,26320000.0
2007-04-11 18:10:00,3.82754,3.82931,3.81523,3.8262,32360000.0
2007-04-11 18:15:00,3.82449,3.82697,3.80987,3.82146,24840000.0
2007-04-11 18:20:00,3.82162,3.82767,3.81445,3.82767,26680000.0
2007-04-11 18:25:00,3.82634,3.82948,3.81465,3.82456,30470000.0
2007-04-11 18:30:00,3.8263,3.82668,3.80212,3.82102,29690000.0
2007-04-11 18:35:00,3.82136,3.82734,3.81502,3.82699,28550000.0
2007-04-11 18:40:00,3.81782,3.82868,3.81486,3.81819,22530000.0
2007-04-11 18:45:00,3.81053,3.82756,3.80959,3.81798,20300000.0
2007-04-11 18:50:00,3.82632,3.83125,3.80511,3.82465,34950000.0
2007-04-11 18:55:00,3.82642,3.82909,3.81736,3.82156,27810000.0
2007-04-11 19:00:00,3.82469,3.82469,3.80659,3.81088,33040000.0
2007-04-11 19:05:00,3.81595,3.82188,3.80849,3.81921,27830000.0
2007-04-11 19:10:00,3.81675,3.82071,3.8106,3.81596,22560000.0
2007-04-11 19:15:00,3.82002,3.82081,3.80091,3.81367,29690000.0
2007-04-11 19:20:00,3.81896,3.81943,3.80536,3.81943,23680000.0
2007-04-11 19:25:00,3.81951,3.82133,3.80811,3.81893,25930000.0
2007-04-11 19:30:00,3.81408,3.82259,3.80931,3.8152,19560000.0
2007-04-11 19:35:00,3.81439,3.82612,3.80981,3.81872,25190000.0
2007-04-11 19:40:00,3.81885,3.82071,3.80895,3.81904,27440000.0
2007-04-11 19:45:00,3.81861,3.82157,3.80902,3.81867,33450000.0
2007-04-11 19:50:00,3.81768,3.81964,3.80963,3.81825,15410000.0
2007-04-11 19:55:00,3.81849,3.82067,3.80655,3.81324,24440000.0
2007-04-11 20:00:00,3.81869,3.81954,3.80645,3.81269,26290000.0
2007-04-11 20:05:00,3.81831,3.82156,3.80872,3.82102,28940000.0
2007-04-11 20:10:00,3.81841,3.82263,3.81088,3.81607,23310000.0
2007-04-11 20:15:00,3.81571,3.82306,3.81066,3.81596,32320000.0
2007-04-11 20:20:00,3.81803,3.82567,3.81093,3.82211,36820000.0
2007-04-11 20:25:00,3.82202,3.82456,3.81411,3.8226,21410000.0
2007-04-11 20:30:00,3.81981,3.82557,3.80566,3.81639,31580000.0
2007-04-11 20:35:00,3.81814,3.82344,3.81042,3.82108,24460000.0
2007-04-11 20:40:00,3.81837,3.827,3.80589,3.81664,37220000.0
2007-04-11 20:45:00,3.81846,3.82595,3.80941,3.81257,26330000.0
2007-04-11 20:50:00,3.82484,3.82946,3.81169,3.81724,34580000.0
2007-04-11 20:55:00,3.82397,3.82893,3.80935,3.818,24070000.0
2007-04-11 21:00:00,3.82327,3.82644,3.81089,3.82321,22930000.0
2007-04-11 21:05:00,3.82446,3.82589,3.81369,3.81524,19930000.0
2007-04-11 21:10:00,3.82427,3.82599,3.81134,3.82269,23300000.0
2007-04-11 21:15:00,3.81462,3.82371,3.81367,3.82198,18020000.0
2007-04-11 21:20:00,3.82047,3.82585,3.80588,3.80588,26670000.0
2007-04-11 21:25:00,3.82039,3.82721,3.81405,3.82329,27040000.0
2007-04-11 21:30:00,3.81087,3.82611,3.81087,3.82302,33090000.0
2007-04-11 21:35:00,3.8156,3.82713,3.8156,3.82711,8650000.0
2007-04-11 21:40:00,3.81674,3.82576,3.81118,3.8245,22150000.0
2007-04-11 21:45:00,3.81073,3.82606,3.80898,3.81894,25150000.0
2007-04-11 21:50:00,3.80956,3.82639,3.80956,3.82088,15430000.0
2007-04-11 21:55:00,3.82304,3.8246,3.81146,3.81922,17680000.0
2007-04-11 22:00:00,3.81221,3.82526,3.81221,3.81931,29310000.0
2007-04-11 22:05:00,3.82236,3.82682,3.80949,3.82373,29690000.0
2007-04-11 22:10:00,3.81347,3.82977,3.80878,3.82414,33810000.0
2007-04-11 22:15:00,3.82219,3.82595,3.81419,3.82368,25950000.0
2007-04-11 22:20:00,3.82211,3.82636,3.81004,3.82497,26310000.0
2007-04-11 22:25:00,3.81309,3.82711,3.80978,3.82706,17250000.0
2007-04-11 22:30:00,3.82476,3.82539,3.81208,3.81498,8250000.0
2007-04-11 22:35:00,3.8249,3.82594,3.81157,3.81613,25180000.0
2007-04-11 22:40:00,3.81481,3.8256,3.80612,3.8247,24790000.0
2007-04-11 22:45:00,3.82393,3.82585,3.81311,3.82472,24800000.0
2007-04-11 22:50:00,3.81489,3.82637,3.81489,3.82462,32310000.0
2007-04-11 22:55:00,3.82573,3.82729,3.81512,3.82589,43190000.0
2007-04-11 23:00:00,3.81898,3.82874,3.80412,3.82406,30030000.0
2007-04-11 23:05:00,3.82015,3.82563,3.80905,3.82069,40570000.0
2007-04-11 23:10:00,3.82589,3.82781,3.81133,3.81575,31600000.0
2007-04-11 23:15:00,3.825,3.82561,3.81887,3.82118,7160000.0
2007-04-11 23:20:00,3.82266,3.82635,3.81462,3.82354,18800000.0
2007-04-11 23:25:00,3.81484,3.82461,3.81208,3.81351,19560000.0
2007-04-11 23:30:00,3.82057,3.82646,3.81476,3.81998,9030000.0
2007-04-11 23:35:00,3.82321,3.82532,3.81502,3.82024,11720000.0
2007-04-11 23:40:00,3.82071,3.82676,3.81621,3.82472,9780000.0
2007-04-11 23:45:00,3.82436,3.8277,3.81332,3.82505,22560000.0
2007-04-11 23:50:00,3.82592,3.82756,3.81592,3.82511,14300000.0
2007-04-11 23:55:00,3.82538,3.82677,3.81498,3.81677,19180000.0
2007-04-12 00:00:00,3.82486,3.82564,3.81337,3.81532,21810000.0
2007-04-12 00:05:00,3.81685,3.82739,3.81592,3.8181,17630000.0
2007-04-12 00:10:00,3.81592,3.82838,3.81169,3.82487,30450000.0
2007-04-12 00:15:00,3.82507,3.82584,3.80778,3.81969,15770000.0
2007-04-12 00:20:00,3.82085,3.82572,3.80803,3.82173,22520000.0
2007-04-12 00:25:00,3.81104,3.82596,3.80512,3.82596,16520000.0
2007-04-12 00:30:00,3.82251,3.8271,3.81943,3.82427,20270000.0
2007-04-12 00:35:00,3.82446,3.82721,3.81656,3.82636,12390000.0
2007-04-12 00:40:00,3.82471,3.82471,3.81127,3.82423,15410000.0
2007-04-12 00:45:00,3.82503,3.82508,3.81372,3.8247,32660000.0
2007-04-12 00:50:00,3.82048,3.82717,3.82048,3.82184,5250000.0
2007-04-12 00:55:00,3.80922,3.81452,3.80747,3.80922,7500000.0
2007-04-12 01:00:00,3.82156,3.83027,3.8121,3.82262,22130000.0
2007-04-12 01:05:00,3.82447,3.82447,3.80512,3.8238,14650000.0
2007-04-12 01:10:00,3.81286,3.81357,3.80412,3.81286,4500000.0
2007-04-12 01:15:00,3.82279,3.8268,3.81801,3.82574,18380000.0
2007-04-12 01:20:00,3.82522,3.82539,3.81389,3.82478,22900000.0
2007-04-12 01:25:00,3.8217,3.82729,3.81131,3.82078,19530000.0
2007-04-12 01:30:00,3.8209,3.82822,3.8168,3.82313,22940000.0
2007-04-12 01:35:00,3.82046,3.82596,3.81532,3.81968,19910000.0
2007-04-12 01:40:00,3.82563,3.82563,3.81276,3.82443,26660000.0
2007-04-12 01:45:00,3.82521,3.82521,3.81777,3.81921,10900000.0
2007-04-12 01:50:00,3.82481,3.82664,3.80871,3.80871,21800000.0
2007-04-12 01:55:00,3.81946,3.82445,3.80813,3.81209,16130000.0
2007-04-12 02:00:00,3.82084,3.82617,3.80934,3.80934,28550000.0
2007-04-12 02:05:00,3.82358,3.82585,3.81443,3.81953,22200000.0
2007-04-12 02:10:00,3.82419,3.82717,3.80783,3.81817,29750000.0
2007-04-12 02:15:00,3.82453,3.82578,3.80412,3.81352,15090000.0
2007-04-12 02:20:00,3.82024,3.82531,3.81347,3.82371,19150000.0
2007-04-12 02:25:00,3.81521,3.82965,3.80922,3.80922,21750000.0
2007-04-12 02:30:00,3.81733,3.82832,3.81149,3.81784,20250000.0
2007-04-12 02:35:00,3.82043,3.82678,3.81336,3.81336,6080000.0
2007-04-12 02:40:00,3.82005,3.82707,3.80877,3.81016,20680000.0
2007-04-12 02:45:00,3.81916,3.8238,3.81375,3.8238,15390000.0
2007-04-12 02:50:00,3.82494,3.82536,3.8123,3.81884,13160000.0
2007-04-12 02:55:00,3.82661,3.82725,3.80512,3.81448,22970000.0
2007-04-12 03:00:00,3.82021,3.82536,3.81536,3.82125,17690000.0
2007-04-12 03:05:00,3.81887,3.82722,3.81322,3.81587,13910000.0
2007-04-12 03:10:00,3.82494,3.82535,3.80885,3.80885,21420000.0
2007-04-12 03:15:00,3.82382,3.82622,3.80678,3.80844,25160000.0
2007-04-12 03:25:00,3.81368,3.82488,3.80909,3.81859,11320000.0
2007-04-12 03:30:00,3.81583,3.82579,3.81357,3.82575,26320000.0
2007-04-12 03:35:00,3.82354,3.82561,3.81409,3.82297,24470000.0
2007-04-12 03:40:00,3.82418,3.82584,3.81498,3.81635,20720000.0
2007-04-12 03:45:00,3.81878,3.825,3.81277,3.82324,28220000.0
2007-04-12 03:50:00,3.82508,3.8258,3.814,3.82469,24090000.0
2007-04-12 03:55:00,3.82415,3.82815,3.80579,3.82065,26710000.0
2007-04-12 04:00:00,3.81511,3.82587,3.81329,3.82587,21060000.0
2007-04-12 04:05:00,3.8259,3.82636,3.81388,3.81942,28540000.0
2007-04-12 04:10:00,3.82372,3.82546,3.81118,3.82131,27440000.0
2007-04-12 04:15:00,3.82101,3.82826,3.81369,3.82594,27020000.0
2007-04-12 04:20:00,3.81913,3.82529,3.81289,3.82453,15010000.0
2007-04-12 04:25:00,3.81357,3.82595,3.81357,3.82476,20680000.0
2007-04-12 04:30:00,3.81876,3.82815,3.8099,3.81993,36790000.0
2007-04-12 04:35:00,3.82359,3.8267,3.81136,3.82595,23290000.0
2007-04-12 04:40:00,3.8198,3.82503,3.8118,3.82474,31180000.0
2007-04-12 04:45:00,3.82361,3.82678,3.80933,3.82594,25520000.0
2007-04-12 04:50:00,3.82536,3.82682,3.81096,3.82461,32670000.0
2007-04-12 04:55:00,3.82433,3.82657,3.8129,3.82134,27430000.0
2007-04-12 05:00:00,3.82132,3.82694,3.81346,3.82519,29680000.0
2007-04-12 05:05:00,3.81866,3.82571,3.80928,3.82538,31200000.0
2007-04-12 05:10:00,3.82611,3.82783,3.81583,3.82458,28540000.0
2007-04-12 05:15:00,3.82283,3.82635,3.81072,3.82338,26340000.0
2007-04-12 05:20:00,3.82498,3.82887,3.81272,3.82424,26680000.0
2007-04-12 05:25:00,3.82223,3.82591,3.81228,3.82533,26300000.0
2007-04-12 05:30:00,3.82191,3.82605,3.8152,3.824,27440000.0
2007-04-12 05:35:00,3.81881,3.82157,3.80436,3.82078,5280000.0
2007-04-12 05:40:00,3.82171,3.82614,3.81586,3.81891,17290000.0
2007-04-12 05:45:00,3.82124,3.82546,3.81437,3.82157,19190000.0
2007-04-12 05:50:00,3.81625,3.82595,3.80818,3.82095,20280000.0
2007-04-12 05:55:00,3.82353,3.82651,3.81338,3.82304,26310000.0
2007-04-12 06:00:00,3.82422,3.82706,3.81041,3.82628,30470000.0
2007-04-12 06:05:00,3.8148,3.82846,3.81342,3.82532,18430000.0
2007-04-12 06:10:00,3.8149,3.82719,3.81012,3.8168,25600000.0
2007-04-12 06:15:00,3.8236,3.82654,3.80816,3.82199,22930000.0
2007-04-12 06:20:00,3.82482,3.82615,3.81565,3.82127,25210000.0
2007-04-12 06:25:00,3.82565,3.82751,3.80938,3.81627,23340000.0
2007-04-12 06:30:00,3.82072,3.82551,3.80803,3.82341,21460000.0
2007-04-12 06:35:00,3.82422,3.82687,3.8183,3.82011,20280000.0
2007-04-12 06:40:00,3.82455,3.82596,3.81936,3.82496,29660000.0
2007-04-12 06:45:00,3.82017,3.82574,3.80657,3.82278,26270000.0
2007-04-12 06:50:00,3.82047,3.82656,3.8135,3.82233,20650000.0
2007-04-12 06:55:00,3.82239,3.8297,3.81121,3.81591,21430000.0
2007-04-12 07:00:00,3.81861,3.82604,3.8122,3.82339,22200000.0
2007-04-12 07:05:00,3.82531,3.82535,3.81068,3.82385,25150000.0
2007-04-12 07:10:00,3.82378,3.8254,3.80604,3.8143,32280000.0
2007-04-12 07:15:00,3.82485,3.82569,3.81528,3.82132,25140000.0
2007-04-12 07:20:00,3.82011,3.82681,3.81711,3.82126,26650000.0
2007-04-12 07:25:00,3.82612,3.82682,3.8148,3.81627,36390000.0
2007-04-12 07:30:00,3.82569,3.82888,3.81164,3.81579,29340000.0
2007-04-12 07:35:00,3.826,3.8301,3.81456,3.82562,15810000.0
2007-04-12 07:40:00,3.82337,3.82662,3.81033,3.82066,19910000.0
2007-04-12 07:45:00,3.81546,3.82717,3.81022,3.81022,14260000.0
2007-04-12 07:50:00,3.82033,3.82549,3.80899,3.81654,15040000.0
2007-04-12 07:55:00,3.82354,3.82882,3.81337,3.81612,27070000.0
2007-04-12 08:00:00,3.81856,3.82636,3.81486,3.8196,22170000.0
2007-04-12 08:05:00,3.82291,3.82751,3.81204,3.81611,25930000.0
2007-04-12 08:10:00,3.82605,3.82974,3.80972,3.82331,29320000.0
2007-04-12 08:15:00,3.82357,3.82617,3.80274,3.82216,28970000.0
2007-04-12 08:20:00,3.82164,3.83102,3.80824,3.82146,25580000.0
2007-04-12 08:25:00,3.82429,3.82722,3.8137,3.8148,28950000.0
2007-04-12 08:30:00,3.8227,3.82664,3.81271,3.81325,24430000.0
2007-04-12 08:35:00,3.8233,3.82896,3.81597,3.8216,22950000.0
2007-04-12 08:40:00,3.81953,3.83067,3.81307,3.8271,33820000.0
2007-04-12 08:45:00,3.82547,3.83004,3.81388,3.82228,32310000.0
2007-04-12 08:50:00,3.82649,3.8303,3.80968,3.82142,30070000.0
2007-04-12 08:55:00,3.82376,3.83105,3.81216,3.81723,27800000.0
2007-04-12 09:00:00,3.82349,3.83503,3.8172,3.82106,30070000.0
2007-04-12 09:05:00,3.82992,3.83504,3.81177,3.81913,35340000.0
2007-04-12 09:10:00,3.8285,3.83003,3.81234,3.82696,40210000.0
2007-04-12 09:15:00,3.8298,3.82983,3.81302,3.81774,29690000.0
2007-04-12 09:20:00,3.82885,3.83003,3.81565,3.81565,30050000.0
2007-04-12 09:25:00,3.82973,3.83085,3.8182,3.83085,27420000.0
2007-04-12 09:30:00,3.83135,3.83269,3.82132,3.82608,28570000.0
2007-04-12 09:35:00,3.81014,3.83173,3.81014,3.82878,27080000.0
2007-04-12 09:40:00,3.81583,3.83063,3.81583,3.83035,34580000.0
2007-04-12 09:45:00,3.83018,3.8308,3.81657,3.82715,25930000.0
2007-04-12 09:50:00,3.81923,3.83067,3.80921,3.82084,27810000.0
2007-04-12 09:55:00,3.83027,3.83071,3.81598,3.82976,33800000.0
2007-04-12 10:00:00,3.82795,3.83007,3.81451,3.8235,31180000.0
2007-04-12 10:05:00,3.82801,3.833,3.81695,3.8305,33040000.0
2007-04-12 10:10:00,3.81893,3.83057,3.80946,3.82405,43570000.0
2007-04-12 10:15:00,3.81391,3.82969,3.80883,3.82605,29650000.0
2007-04-12 10:20:00,3.8257,3.83257,3.81591,3.82646,22210000.0
2007-04-12 10:25:00,3.81965,3.83104,3.81683,3.82682,41670000.0
2007-04-12 10:30:00,3.82805,3.8288,3.81528,3.8178,33080000.0
2007-04-12 10:35:00,3.82012,3.82884,3.81435,3.82822,31920000.0
2007-04-12 10:40:00,3.82648,3.83165,3.81516,3.82667,31520000.0
2007-04-12 10:45:00,3.82539,3.82941,3.81035,3.82941,19920000.0
2007-04-12 10:50:00,3.82439,3.83068,3.81461,3.82942,27790000.0
2007-04-12 10:55:00,3.82468,3.83129,3.81452,3.83007,35290000.0
2007-04-12 11:00:00,3.82896,3.83392,3.81505,3.82439,30440000.0
2007-04-12 11:05:00,3.82428,3.83108,3.81877,3.82942,30430000.0
2007-04-12 11:10:00,3.82522,3.83448,3.80817,3.83149,37570000.0
2007-04-12 11:15:00,3.82504,3.83218,3.81369,3.83202,25530000.0
2007-04-12 11:20:00,3.82464,3.83087,3.81249,3.82494,21440000.0
2007-04-12 11:25:00,3.82451,3.83082,3.81999,3.82904,29310000.0
2007-04-12 11:30:00,3.83001,3.8311,3.81931,3.82391,25200000.0
2007-04-12 11:35:00,3.82677,3.83109,3.81968,3.82734,29320000.0
2007-04-12 11:40:00,3.82371,3.82995,3.81716,3.82254,28160000.0
2007-04-12 11:45:00,3.82507,3.83109,3.81307,3.82448,31530000.0
2007-04-12 11:50:00,3.82951,3.83072,3.81343,3.8247,27830000.0
2007-04-12 11:55:00,3.82379,3.83115,3.81484,3.82933,28570000.0
2007-04-12 12:00:00,3.8268,3.83158,3.80945,3.82904,23690000.0
2007-04-12 12:05:00,3.82827,3.83066,3.8174,3.82522,25550000.0
2007-04-12 12:10:00,3.82892,3.82992,3.81648,3.82651,27440000.0
2007-04-12 12:15:00,3.81708,3.82896,3.81708,3.8243,19550000.0
2007-04-12 12:20:00,3.82759,3.83071,3.81371,3.81719,21830000.0
2007-04-12 12:25:00,3.82972,3.83102,3.81232,3.82858,23690000.0
2007-04-12 12:30:00,3.82887,3.83187,3.81443,3.8297,38720000.0
2007-04-12 12:35:00,3.82505,3.83118,3.81886,3.82924,21400000.0
2007-04-12 12:40:00,3.83044,3.83179,3.81489,3.82871,30820000.0
2007-04-12 12:45:00,3.82856,3.83225,3.8177,3.82322,25180000.0
2007-04-12 12:50:00,3.83049,3.83283,3.82001,3.83134,27040000.0
2007-04-12 12:55:00,3.82852,3.83249,3.81955,3.83128,25920000.0
2007-04-12 13:00:00,3.83118,3.8365,3.81593,3.82641,36050000.0
2007-04-12 13:05:00,3.82436,3.83223,3.81967,3.825,35330000.0
2007-04-12 13:10:00,3.83182,3.83311,3.81144,3.82884,27050000.0
2007-04-12 13:15:00,3.83199,3.83199,3.81748,3.83122,26310000.0
2007-04-12 13:20:00,3.82787,3.83253,3.82157,3.83092,21480000.0
2007-04-12 13:25:00,3.8301,3.83316,3.81256,3.8304,25550000.0
2007-04-12 13:30:00,3.82778,3.83469,3.81874,3.8317,28900000.0
2007-04-12 13:35:00,3.82898,3.83158,3.82067,3.82415,30800000.0
2007-04-12 13:40:00,3.81915,3.83055,3.81677,3.82427,32700000.0
2007-04-12 13:45:00,3.82568,3.8315,3.80712,3.82919,32320000.0
2007-04-12 13:50:00,3.82894,3.83062,3.80748,3.81941,40950000.0
2007-04-12 13:55:00,3.82974,3.8313,3.81972,3.82748,30790000.0
2007-04-12 14:00:00,3.82626,3.83144,3.81606,3.81982,26320000.0
2007-04-12 14:05:00,3.8261,3.83183,3.819,3.82499,19560000.0
2007-04-12 14:10:00,3.83011,3.83225,3.81982,3.82808,25960000.0
2007-04-12 14:15:00,3.82904,3.83486,3.81627,3.82971,33060000.0
2007-04-12 14:20:00,3.82936,3.83067,3.81769,3.82832,29340000.0
2007-04-12 14:25:00,3.82739,3.83021,3.81726,3.82938,29680000.0
2007-04-12 14:30:00,3.82974,3.83298,3.81577,3.82838,34940000.0
2007-04-12 14:35:00,3.82864,3.83141,3.81935,3.82387,24050000.0
2007-04-12 14:40:00,3.82632,3.83308,3.81159,3.82701,27470000.0
2007-04-12 14:45:00,3.82883,3.83638,3.81722,3.82794,31940000.0
2007-04-12 14:50:00,3.82729,3.83427,3.82241,3.8309,31580000.0
2007-04-12 14:55:00,3.83291,3.83291,3.8179,3.82284,34590000.0
2007-04-12 15:00:00,3.83261,3.83467,3.81973,3.83123,41670000.0
2007-04-12 15:05:00,3.82581,3.83344,3.82147,3.82281,28580000.0
2007-04-12 15:10:00,3.83053,3.83442,3.81299,3.83202,37560000.0
2007-04-12 15:15:00,3.82307,3.83389,3.82202,3.82917,29690000.0
2007-04-12 15:20:00,3.82839,3.83515,3.82125,3.83068,31190000.0
2007-04-12 15:25:00,3.82789,3.83729,3.82011,3.82252,35690000.0
2007-04-12 15:30:00,3.83049,3.83339,3.81815,3.8279,28950000.0
2007-04-12 15:35:00,3.82723,3.83344,3.82122,3.83268,28580000.0
2007-04-12 15:40:00,3.83298,3.83425,3.80974,3.83332,31940000.0
2007-04-12 15:45:00,3.82905,3.83484,3.81751,3.82725,24810000.0
2007-04-12 15:50:00,3.83347,3.8354,3.81976,3.83056,32700000.0
2007-04-12 15:55:00,3.83291,3.8345,3.82194,3.83381,31970000.0
2007-04-12 16:00:00,3.83351,3.836,3.81452,3.83342,31190000.0
2007-04-12 16:05:00,3.82762,3.83395,3.82344,3.82791,28940000.0
2007-04-12 16:10:00,3.83516,3.83913,3.81733,3.83212,34600000.0
2007-04-12 16:15:00,3.82998,3.83838,3.82248,3.83267,28180000.0
2007-04-12 16:20:00,3.82619,3.83483,3.81945,3.82811,32290000.0
2007-04-12 16:25:00,3.83187,3.83518,3.81581,3.82837,34190000.0
2007-04-12 16:30:00,3.83297,3.83297,3.81911,3.82777,29720000.0
2007-04-12 16:35:00,3.83036,3.83358,3.82225,3.83164,42830000.0
2007-04-12 16:40:00,3.83253,3.83381,3.819,3.83115,27810000.0
2007-04-12 16:45:00,3.83012,3.83502,3.81798,3.82967,32320000.0
2007-04-12 16:50:00,3.83275,3.83275,3.82019,3.82624,28960000.0
2007-04-12 16:55:00,3.83016,3.83507,3.82237,3.83198,32330000.0
2007-04-12 17:00:00,3.832,3.83237,3.81294,3.82513,29700000.0
2007-04-12 17:05:00,3.825,3.83205,3.81288,3.8222,30840000.0
2007-04-12 17:10:00,3.83094,3.83253,3.81931,3.8284,35310000.0
2007-04-12 17:15:00,3.83225,3.83348,3.81729,3.8315,30460000.0
2007-04-12 17:20:00,3.83029,3.83242,3.82131,3.83126,37220000.0
2007-04-12 17:25:00,3.82569,3.83282,3.82063,3.83109,28240000.0
2007-04-12 17:30:00,3.83128,3.83284,3.81771,3.82678,34970000.0
2007-04-12 17:35:00,3.82874,3.83455,3.81684,3.8321,38360000.0
2007-04-12 17:40:00,3.82911,3.83447,3.80893,3.829,46590000.0
2007-04-12 17:45:00,3.82993,3.83593,3.81753,3.83216,25950000.0
2007-04-12 17:50:00,3.82441,3.83643,3.82355,3.83408,32690000.0
2007-04-12 17:55:00,3.82979,3.83756,3.81434,3.83089,43970000.0
2007-04-12 18:00:00,3.83251,3.83567,3.81462,3.82954,39840000.0
2007-04-12 18:05:00,3.82874,3.83361,3.81468,3.83124,27430000.0
2007-04-12 18:10:00,3.83029,3.83251,3.81544,3.83075,37170000.0
2007-04-12 18:15:00,3.82938,3.83513,3.81803,3.83009,21410000.0
2007-04-12 18:20:00,3.8269,3.83313,3.81879,3.83272,26720000.0
2007-04-12 18:25:00,3.83237,3.83524,3.81065,3.83203,29730000.0
2007-04-12 18:30:00,3.83298,3.83483,3.82067,3.82631,30800000.0
2007-04-12 18:35:00,3.8265,3.83516,3.81935,3.8331,31590000.0
2007-04-12 18:40:00,3.82156,3.83438,3.80912,3.83249,26330000.0
2007-04-12 18:45:00,3.83183,3.83637,3.81818,3.82233,29660000.0
2007-04-12 18:50:00,3.83191,3.83446,3.80912,3.82886,30880000.0
2007-04-12 18:55:00,3.83168,3.83423,3.81868,3.82296,28180000.0
2007-04-12 19:00:00,3.83164,3.83164,3.81282,3.82023,19540000.0
2007-04-12 19:05:00,3.82814,3.8291,3.81181,3.82811,18030000.0
2007-04-12 19:10:00,3.82529,3.83099,3.82124,3.82528,22930000.0
2007-04-12 19:15:00,3.83019,3.8316,3.81721,3.82252,31170000.0
2007-04-12 19:20:00,3.82982,3.82982,3.81409,3.82883,22940000.0
2007-04-12 19:25:00,3.82311,3.82984,3.81923,3.82858,11650000.0
2007-04-12 19:30:00,3.82223,3.8291,3.81423,3.82233,19930000.0
2007-04-12 19:35:00,3.82322,3.83132,3.80893,3.80893,21050000.0
2007-04-12 19:40:00,3.82801,3.82957,3.81119,3.82588,22560000.0
2007-04-12 19:45:00,3.82889,3.83071,3.81078,3.81218,18080000.0
2007-04-12 19:50:00,3.82794,3.83094,3.81838,3.82454,30480000.0
2007-04-12 19:55:00,3.83065,3.83133,3.81384,3.81384,25600000.0
2007-04-12 20:00:00,3.82392,3.8347,3.8176,3.82476,22220000.0
2007-04-12 20:05:00,3.83088,3.83088,3.81345,3.82392,26720000.0
2007-04-12 20:10:00,3.82524,3.83254,3.81954,3.82965,21830000.0
2007-04-12 20:15:00,3.82554,3.83229,3.81627,3.81766,30470000.0
2007-04-12 20:20:00,3.82404,3.83201,3.81873,3.82879,26710000.0
2007-04-12 20:25:00,3.82774,3.82968,3.81867,3.82222,15800000.0
2007-04-12 20:30:00,3.82489,3.82961,3.81414,3.81647,22530000.0
2007-04-12 20:35:00,3.82911,3.83247,3.81493,3.81936,25930000.0
2007-04-12 20:40:00,3.82348,3.82872,3.81676,3.81706,34550000.0
2007-04-12 20:45:00,3.82391,3.82931,3.8196,3.81964,22520000.0
2007-04-12 20:50:00,3.82143,3.83028,3.81655,3.83028,34140000.0
2007-04-12 20:55:00,3.81886,3.83148,3.81278,3.82506,14680000.0
2007-04-12 21:00:00,3.82894,3.83025,3.81965,3.83015,28160000.0
2007-04-12 21:05:00,3.83195,3.83312,3.8199,3.82507,23670000.0
2007-04-12 21:10:00,3.82953,3.83029,3.81768,3.8284,26290000.0
2007-04-12 21:15:00,3.82605,3.8323,3.81667,3.82951,28170000.0
2007-04-12 21:20:00,3.82443,3.83138,3.8204,3.82151,21090000.0
2007-04-12 21:25:00,3.82696,3.83124,3.81935,3.8244,25530000.0
2007-04-12 21:30:00,3.81144,3.82852,3.81122,3.81974,11320000.0
2007-04-12 21:35:00,3.82405,3.83284,3.81324,3.8293,34920000.0
2007-04-12 21:40:00,3.81222,3.83125,3.81222,3.82869,29640000.0
2007-04-12 21:45:00,3.82488,3.83095,3.82062,3.82538,29680000.0
2007-04-12 21:50:00,3.82328,3.83056,3.81749,3.82888,25530000.0
2007-04-12 21:55:00,3.82701,3.83316,3.82045,3.82776,26660000.0
2007-04-12 22:00:00,3.82515,3.83272,3.81217,3.82731,30460000.0
2007-04-12 22:05:00,3.82492,3.83495,3.81713,3.83337,26700000.0
2007-04-12 22:10:00,3.8289,3.83184,3.80662,3.82956,26720000.0
2007-04-12 22:15:00,3.83086,3.83227,3.81638,3.82954,20340000.0
2007-04-12 22:20:00,3.81218,3.83027,3.81105,3.8297,16150000.0
2007-04-12 22:25:00,3.82511,3.83027,3.81112,3.82936,25900000.0
2007-04-12 22:30:00,3.82988,3.8311,3.81614,3.8251,21380000.0
2007-04-12 22:35:00,3.82336,3.83236,3.81881,3.81881,15780000.0
2007-04-12 22:40:00,3.82118,3.83465,3.81637,3.82635,31220000.0
2007-04-12 22:45:00,3.82181,3.83293,3.81544,3.83086,18780000.0
2007-04-12 22:50:00,3.82059,3.83149,3.81177,3.82908,31560000.0
2007-04-12 22:55:00,3.82995,3.83306,3.81945,3.83078,31560000.0
2007-04-12 23:00:00,3.82227,3.83227,3.80924,3.82597,23260000.0
2007-04-12 23:05:00,3.82524,3.83108,3.81452,3.82471,39830000.0
2007-04-12 23:10:00,3.83049,3.83332,3.81297,3.82452,34590000.0
2007-04-12 23:15:00,3.82907,3.82998,3.82092,3.82759,25200000.0
2007-04-12 23:20:00,3.82991,3.83037,3.81937,3.82431,9810000.0
2007-04-12 23:25:00,3.82622,3.83252,3.81853,3.82899,17300000.0
2007-04-12 23:30:00,3.82618,3.83118,3.82109,3.82815,12780000.0
2007-04-12 23:35:00,3.82829,3.83011,3.81966,3.82976,11660000.0
2007-04-12 23:40:00,3.82821,3.83117,3.81766,3.83026,18530000.0
2007-04-12 23:45:00,3.82894,3.82966,3.82014,3.82014,5660000.0
2007-04-12 23:50:00,3.82988,3.83094,3.81651,3.82989,19920000.0
2007-04-12 23:55:00,3.82915,3.83101,3.81825,3.82947,18410000.0
2007-04-13 00:00:00,3.82826,3.83053,3.81556,3.82837,30060000.0
2007-04-13 00:05:00,3.82052,3.83016,3.82031,3.82916,13130000.0
2007-04-13 00:10:00,3.82952,3.83156,3.81601,3.83078,20310000.0
2007-04-13 00:15:00,3.82924,3.83024,3.8167,3.82791,15060000.0
2007-04-13 00:20:00,3.83068,3.83444,3.81112,3.81112,9470000.0
2007-04-13 00:25:00,3.82625,3.83086,3.81012,3.82649,31920000.0
2007-04-13 00:30:00,3.83011,3.83139,3.81616,3.82817,32670000.0
2007-04-13 00:35:00,3.82438,3.83326,3.81306,3.8298,28920000.0
2007-04-13 00:40:00,3.82567,3.8329,3.81988,3.82868,30420000.0
2007-04-13 00:45:00,3.83076,3.83241,3.81723,3.81798,36400000.0
2007-04-13 00:50:00,3.82098,3.82982,3.81491,3.82434,25540000.0
2007-04-13 00:55:00,3.82919,3.83062,3.81848,3.82385,45040000.0
2007-04-13 01:00:00,3.8288,3.83023,3.81937,3.82531,30400000.0
2007-04-13 01:05:00,3.82883,3.82918,3.81112,3.81112,24020000.0
2007-04-13 01:10:00,3.83037,3.83199,3.81227,3.82884,16520000.0
2007-04-13 01:15:00,3.82443,3.83304,3.82042,3.83075,18010000.0
2007-04-13 01:20:00,3.82982,3.83046,3.81882,3.82418,27410000.0
2007-04-13 01:25:00,3.82591,3.83071,3.8159,3.8252,16520000.0
2007-04-13 01:30:00,3.82605,3.83196,3.81516,3.82686,18400000.0
2007-04-13 01:35:00,3.82508,3.83171,3.82492,3.82492,10140000.0
2007-04-13 01:40:00,3.82448,3.83141,3.8179,3.82896,19930000.0
2007-04-13 01:45:00,3.8299,3.83172,3.82239,3.82537,21790000.0
2007-04-13 01:50:00,3.826,3.83025,3.81308,3.81709,10520000.0
2007-04-13 01:55:00,3.82444,3.82977,3.8244,3.82875,8280000.0
2007-04-13 02:00:00,3.81924,3.83195,3.81731,3.82413,37230000.0
2007-04-13 02:05:00,3.82331,3.83073,3.81868,3.82763,30080000.0
2007-04-13 02:10:00,3.83001,3.83128,3.80912,3.81308,31200000.0
2007-04-13 02:15:00,3.82854,3.83055,3.81981,3.82405,19930000.0
2007-04-13 02:20:00,3.82411,3.8303,3.81772,3.82726,23670000.0
2007-04-13 02:25:00,3.81954,3.83055,3.81656,3.82215,21430000.0
2007-04-13 02:30:00,3.82146,3.8318,3.81806,3.82413,24790000.0
2007-04-13 02:35:00,3.82388,3.83051,3.81827,3.81948,25540000.0
2007-04-13 02:40:00,3.82921,3.83112,3.81748,3.82573,25580000.0
2007-04-13 02:45:00,3.82327,3.83322,3.81998,3.82432,42830000.0
2007-04-13 02:50:00,3.82211,3.82984,3.81303,3.82535,30050000.0
2007-04-13 02:55:00,3.82349,3.83037,3.8203,3.82472,30060000.0
2007-04-13 03:00:00,3.82022,3.83434,3.82022,3.82147,28540000.0
2007-04-13 03:05:00,3.82838,3.83292,3.82016,3.82634,31970000.0
2007-04-13 03:10:00,3.82825,3.83109,3.81732,3.82375,33450000.0
2007-04-13 03:15:00,3.82902,3.83206,3.82128,3.82955,34550000.0
2007-04-13 03:20:00,3.82667,3.83006,3.81871,3.82803,33440000.0
2007-04-13 03:25:00,3.83032,3.83095,3.82054,3.82133,22560000.0
2007-04-13 03:30:00,3.82002,3.83288,3.81091,3.82966,33520000.0
2007-04-13 03:35:00,3.82626,3.8329,3.81951,3.82996,26320000.0
2007-04-13 03:40:00,3.82769,3.83019,3.81469,3.82028,26010000.0
2007-04-13 03:45:00,3.82544,3.83268,3.81779,3.82581,26370000.0
2007-04-13 03:50:00,3.82179,3.83123,3.82102,3.82338,15750000.0
2007-04-13 03:55:00,3.82936,3.83025,3.81272,3.8242,29640000.0
2007-04-13 04:00:00,3.82029,3.83125,3.81409,3.83047,25160000.0
2007-04-13 04:05:00,3.82488,3.83389,3.81634,3.82608,39080000.0
2007-04-13 04:10:00,3.82864,3.83092,3.81945,3.82678,28550000.0
2007-04-13 04:15:00,3.83073,3.83187,3.81112,3.83039,25150000.0
2007-04-13 04:20:00,3.82398,3.83108,3.81826,3.82523,26690000.0
2007-04-13 04:25:00,3.83122,3.83348,3.81896,3.82989,32300000.0
2007-04-13 04:30:00,3.82991,3.83197,3.81765,3.82632,24020000.0
2007-04-13 04:35:00,3.82903,3.83228,3.81975,3.83122,26280000.0
2007-04-13 04:40:00,3.82477,3.83254,3.81846,3.83056,26300000.0
2007-04-13 04:45:00,3.82903,3.83057,3.81857,3.82595,16150000.0
2007-04-13 04:50:00,3.83032,3.83115,3.82307,3.82992,36390000.0
2007-04-13 04:55:00,3.83046,3.83158,3.82089,3.82089,16920000.0
2007-04-13 05:00:00,3.82523,3.83069,3.81876,3.83038,24050000.0
2007-04-13 05:05:00,3.82366,3.83142,3.82366,3.82684,27430000.0
2007-04-13 05:10:00,3.82576,3.83147,3.81316,3.82682,22920000.0
2007-04-13 05:15:00,3.83018,3.83304,3.82098,3.8294,15060000.0
2007-04-13 05:20:00,3.82875,3.83058,3.82147,3.82991,27010000.0
2007-04-13 05:25:00,3.83067,3.83152,3.80912,3.83135,27440000.0
2007-04-13 05:30:00,3.82688,3.83126,3.81926,3.82956,32690000.0
2007-04-13 05:35:00,3.82574,3.83101,3.81726,3.82674,28210000.0
2007-04-13 05:40:00,3.83104,3.83148,3.82077,3.82077,19540000.0
2007-04-13 05:45:00,3.82864,3.83456,3.81544,3.82256,27070000.0
2007-04-13 05:50:00,3.83041,3.83041,3.8181,3.82471,20680000.0
2007-04-13 05:55:00,3.82946,3.83186,3.82083,3.82804,26680000.0
2007-04-13 06:00:00,3.83152,3.83271,3.81849,3.82941,29320000.0
2007-04-13 06:05:00,3.82599,3.83233,3.81197,3.83156,15410000.0
2007-04-13 06:10:00,3.8207,3.83075,3.81451,3.82998,19190000.0
2007-04-13 06:15:00,3.82879,3.83169,3.8194,3.82599,24060000.0
2007-04-13 06:20:00,3.82572,3.83043,3.81743,3.82657,20310000.0
2007-04-13 06:25:00,3.82847,3.83525,3.81665,3.82074,19160000.0
2007-04-13 06:30:00,3.82614,3.83068,3.80977,3.82973,17320000.0
2007-04-13 06:35:00,3.8297,3.8317,3.81522,3.82587,18090000.0
2007-04-13 06:40:00,3.82829,3.83271,3.81183,3.83123,22920000.0
2007-04-13 06:45:00,3.82542,3.8314,3.82059,3.82643,33050000.0
2007-04-13 06:50:00,3.82581,3.8316,3.81777,3.82489,26310000.0
2007-04-13 06:55:00,3.82746,3.83289,3.81636,3.82426,31530000.0
2007-04-13 07:00:00,3.82624,3.83584,3.81807,3.8289,21020000.0
2007-04-13 07:05:00,3.82977,3.83031,3.81382,3.83031,21020000.0
2007-04-13 07:10:00,3.83104,3.8325,3.81572,3.82562,34540000.0
2007-04-13 07:15:00,3.82966,3.8316,3.81907,3.82986,18420000.0
2007-04-13 07:20:00,3.83,3.83127,3.81775,3.82243,24390000.0
2007-04-13 07:25:00,3.83273,3.83273,3.81563,3.81863,32700000.0
2007-04-13 07:30:00,3.83107,3.83342,3.81742,3.82815,26710000.0
2007-04-13 07:35:00,3.82565,3.83334,3.81927,3.83105,27800000.0
2007-04-13 07:40:00,3.83084,3.83381,3.81533,3.82021,26660000.0
2007-04-13 07:45:00,3.83109,3.83212,3.82121,3.8302,26320000.0
2007-04-13 07:50:00,3.8306,3.83162,3.81836,3.82883,22940000.0
2007-04-13 07:55:00,3.82885,3.83562,3.81188,3.82056,30430000.0
2007-04-13 08:00:00,3.82576,3.83169,3.82032,3.82908,20290000.0
2007-04-13 08:05:00,3.82684,3.83354,3.81952,3.82023,25910000.0
2007-04-13 08:10:00,3.83111,3.83183,3.81925,3.83007,26710000.0
2007-04-13 08:15:00,3.82998,3.83167,3.81534,3.83019,30400000.0
2007-04-13 08:20:00,3.8248,3.83269,3.81351,3.82384,30060000.0
2007-04-13 08:25:00,3.83132,3.83369,3.81964,3.81964,31960000.0
2007-04-13 08:30:00,3.83055,3.83311,3.81348,3.81348,24060000.0
2007-04-13 08:35:00,3.8262,3.83338,3.82086,3.8309,28950000.0
2007-04-13 08:40:00,3.82154,3.83326,3.82078,3.83188,35290000.0
2007-04-13 08:45:00,3.82383,3.83326,3.82085,3.82706,32300000.0
2007-04-13 08:50:00,3.82723,3.83845,3.81837,3.82822,31920000.0
2007-04-13 08:55:00,3.82802,3.83507,3.82161,3.8249,25950000.0
2007-04-13 09:00:00,3.82723,3.83806,3.8221,3.83118,30440000.0
2007-04-13 09:05:00,3.83472,3.83883,3.8208,3.83166,35320000.0
2007-04-13 09:10:00,3.83598,3.83882,3.82297,3.83575,40950000.0
2007-04-13 09:15:00,3.83544,3.83745,3.82472,3.8371,25920000.0
2007-04-13 09:20:00,3.83618,3.83971,3.82829,3.83906,30460000.0
2007-04-13 09:25:00,3.83903,3.84058,3.83127,3.83452,26660000.0
2007-04-13 09:30:00,3.84031,3.84161,3.8284,3.83389,29680000.0
2007-04-13 09:35:00,3.8317,3.83845,3.82429,3.83537,30420000.0
2007-04-13 09:40:00,3.83653,3.84021,3.82478,3.83758,37930000.0
2007-04-13 09:45:00,3.83722,3.83722,3.82546,3.83348,25920000.0
2007-04-13 09:50:00,3.82562,3.83776,3.82497,3.82497,28550000.0
2007-04-13 09:55:00,3.83505,3.84233,3.82514,3.83646,32340000.0
2007-04-13 10:00:00,3.83473,3.83648,3.8254,3.83032,30070000.0
2007-04-13 10:05:00,3.83479,3.83749,3.82301,3.83431,32680000.0
2007-04-13 10:10:00,3.82578,3.83822,3.82514,3.83105,43200000.0
2007-04-13 10:15:00,3.83326,3.8364,3.82519,3.83255,26690000.0
2007-04-13 10:20:00,3.83354,3.83633,3.82404,3.83495,27400000.0
2007-04-13 10:25:00,3.82664,3.83659,3.82522,3.83412,40910000.0
2007-04-13 10:30:00,3.83586,3.83597,3.82229,3.82536,34590000.0
2007-04-13 10:35:00,3.83049,3.83551,3.82562,3.83551,30430000.0
2007-04-13 10:40:00,3.83428,3.84079,3.82458,3.83329,29290000.0
2007-04-13 10:45:00,3.83485,3.83827,3.82511,3.8362,24470000.0
2007-04-13 10:50:00,3.83614,3.84044,3.82719,3.83695,25890000.0
2007-04-13 10:55:00,3.83217,3.83822,3.82896,3.83617,27790000.0
2007-04-13 11:00:00,3.83612,3.83917,3.82535,3.83287,30060000.0
2007-04-13 11:05:00,3.83163,3.83904,3.82722,3.83591,31900000.0
2007-04-13 11:10:00,3.83091,3.83823,3.82579,3.83795,28940000.0
2007-04-13 11:15:00,3.83092,3.83761,3.82734,3.83674,24050000.0
2007-04-13 11:20:00,3.83194,3.84086,3.82542,3.83471,17290000.0
2007-04-13 11:25:00,3.83467,3.84234,3.82754,3.83556,28200000.0
2007-04-13 11:30:00,3.83745,3.84229,3.82912,3.83928,21800000.0
2007-04-13 11:35:00,3.83404,3.8404,3.82471,3.83376,23680000.0
2007-04-13 11:40:00,3.83266,3.83966,3.82762,3.83087,26310000.0
2007-04-13 11:45:00,3.83399,3.84084,3.82847,3.83327,20320000.0
2007-04-13 11:50:00,3.83801,3.84029,3.82841,3.8327,28200000.0
2007-04-13 11:55:00,3.83272,3.84109,3.82807,3.83939,28950000.0
2007-04-13 12:00:00,3.83408,3.84043,3.8293,3.83826,31160000.0
2007-04-13 12:05:00,3.83783,3.84086,3.82837,3.83382,24440000.0
2007-04-13 12:10:00,3.83916,3.84069,3.82778,3.83691,28180000.0
2007-04-13 12:15:00,3.82661,3.83973,3.82661,3.83425,22190000.0
2007-04-13 12:20:00,3.8383,3.84164,3.82948,3.82948,29310000.0
2007-04-13 12:25:00,3.83961,3.84395,3.82924,3.83935,34180000.0
2007-04-13 12:30:00,3.83972,3.84339,3.82859,3.84151,38350000.0
2007-04-13 12:35:00,3.83588,3.8425,3.83037,3.84051,24060000.0
2007-04-13 12:40:00,3.84033,3.84175,3.83163,3.83589,30820000.0
2007-04-13 12:45:00,3.83805,3.84097,3.82836,3.82996,25170000.0
2007-04-13 12:50:00,3.83918,3.84154,3.82968,3.84035,24450000.0
2007-04-13 12:55:00,3.8354,3.83962,3.82734,3.83856,25570000.0
2007-04-13 13:00:00,3.83763,3.84122,3.82768,3.83503,31230000.0
2007-04-13 13:05:00,3.83802,3.84,3.82853,3.8339,30460000.0
2007-04-13 13:10:00,3.83457,3.84136,3.8262,3.83805,33780000.0
2007-04-13 13:15:00,3.83979,3.8415,3.82996,3.84003,28170000.0
2007-04-13 13:20:00,3.83601,3.84118,3.82967,3.83851,30460000.0
2007-04-13 13:25:00,3.83745,3.8411,3.82948,3.83967,21050000.0
2007-04-13 13:30:00,3.83478,3.84077,3.83014,3.83947,27420000.0
2007-04-13 13:35:00,3.83778,3.84011,3.82816,3.83025,29320000.0
2007-04-13 13:40:00,3.82967,3.83987,3.8271,3.8336,35660000.0
2007-04-13 13:45:00,3.83314,3.84036,3.82891,3.83852,22170000.0
2007-04-13 13:50:00,3.83708,3.84397,3.82694,3.82898,43170000.0
2007-04-13 13:55:00,3.83793,3.8405,3.82875,3.8356,30050000.0
2007-04-13 14:00:00,3.83584,3.83945,3.82639,3.82788,30460000.0
2007-04-13 14:05:00,3.83021,3.83676,3.82299,3.82843,31920000.0
2007-04-13 14:10:00,3.83454,3.83568,3.82325,3.83231,27070000.0
2007-04-13 14:15:00,3.8323,3.83508,3.8234,3.83198,31950000.0
2007-04-13 14:20:00,3.83485,3.83715,3.82574,3.83181,28190000.0
2007-04-13 14:25:00,3.83271,3.83653,3.82438,3.83293,29680000.0
2007-04-13 14:30:00,3.83207,3.83387,3.82031,3.83107,33080000.0
2007-04-13 14:35:00,3.82912,3.83226,3.82165,3.82445,23680000.0
2007-04-13 14:40:00,3.82761,3.83304,3.81839,3.82505,25600000.0
2007-04-13 14:45:00,3.82602,3.83037,3.81567,3.82421,32310000.0
2007-04-13 14:50:00,3.82235,3.82712,3.81657,3.82579,33800000.0
2007-04-13 14:55:00,3.82636,3.82636,3.81386,3.81605,36440000.0
2007-04-13 15:00:00,3.82699,3.82801,3.81349,3.82354,39820000.0
2007-04-13 15:05:00,3.81964,3.82689,3.81199,3.81616,30060000.0
2007-04-13 15:10:00,3.82509,3.82984,3.81619,3.82448,39420000.0
2007-04-13 15:15:00,3.81791,3.82752,3.81545,3.82189,27430000.0
2007-04-13 15:20:00,3.82047,3.82818,3.81413,3.8246,32680000.0
2007-04-13 15:25:00,3.82428,3.83268,3.8135,3.81902,36050000.0
2007-04-13 15:30:00,3.82777,3.8278,3.81777,3.82249,31540000.0
2007-04-13 15:35:00,3.82289,3.82921,3.81659,3.82631,29320000.0
2007-04-13 15:40:00,3.82656,3.83044,3.81502,3.82718,31580000.0
2007-04-13 15:45:00,3.82239,3.82696,3.81594,3.82057,19550000.0
2007-04-13 15:50:00,3.82589,3.82655,3.81438,3.82107,32690000.0
2007-04-13 15:55:00,3.82557,3.82621,3.81346,3.82225,31160000.0
2007-04-13 16:00:00,3.82311,3.82372,3.8114,3.82124,32290000.0
2007-04-13 16:05:00,3.81624,3.82457,3.81372,3.81928,28200000.0
2007-04-13 16:10:00,3.82292,3.82449,3.81154,3.82169,35710000.0
2007-04-13 16:15:00,3.82051,3.82308,3.81089,3.82158,30030000.0
2007-04-13 16:20:00,3.81619,3.82397,3.81198,3.81622,32290000.0
2007-04-13 16:25:00,3.82076,3.8239,3.80872,3.81842,34930000.0
2007-04-13 16:30:00,3.82158,3.82271,3.80849,3.81742,30430000.0
2007-04-13 16:35:00,3.82117,3.82319,3.81211,3.8227,39120000.0
2007-04-13 16:40:00,3.82263,3.82603,3.81161,3.82259,25190000.0
2007-04-13 16:45:00,3.82013,3.82517,3.81221,3.82036,31580000.0
2007-04-13 16:50:00,3.82299,3.82311,3.81111,3.81883,30080000.0
2007-04-13 16:55:00,3.82225,3.82312,3.81072,3.82085,33800000.0
2007-04-13 17:00:00,3.82183,3.82183,3.81119,3.81511,30800000.0
2007-04-13 17:05:00,3.81696,3.82438,3.81127,3.81327,30470000.0
2007-04-13 17:10:00,3.82253,3.82529,3.81354,3.82095,34570000.0
2007-04-13 17:15:00,3.8235,3.82404,3.81155,3.82031,30090000.0
2007-04-13 17:20:00,3.82187,3.82412,3.8125,3.82081,38330000.0
2007-04-13 17:25:00,3.81814,3.82516,3.81046,3.82165,32310000.0
2007-04-13 17:30:00,3.82141,3.82593,3.8086,3.81694,36450000.0
2007-04-13 17:35:00,3.82098,3.82746,3.81228,3.82075,41330000.0
2007-04-13 17:40:00,3.81764,3.82267,3.81001,3.81677,45110000.0
2007-04-13 17:45:00,3.8176,3.82464,3.81279,3.81974,25950000.0
2007-04-13 17:50:00,3.81369,3.82354,3.8117,3.82138,33800000.0
2007-04-13 17:55:00,3.81827,3.82262,3.80913,3.81969,42860000.0
2007-04-13 18:00:00,3.82092,3.82375,3.81159,3.81717,38360000.0
2007-04-13 18:05:00,3.81695,3.82263,3.81354,3.82177,16530000.0
2007-04-13 18:10:00,3.8232,3.8232,3.81165,3.81979,34580000.0
2007-04-13 18:15:00,3.81902,3.82459,3.81127,3.81892,25950000.0
2007-04-13 18:20:00,3.81669,3.82379,3.80896,3.82103,25940000.0
2007-04-13 18:25:00,3.82247,3.82876,3.81208,3.82059,31220000.0
2007-04-13 18:30:00,3.82258,3.82495,3.81433,3.81828,29690000.0
2007-04-13 18:35:00,3.81699,3.82508,3.81214,3.82142,32700000.0
2007-04-13 18:40:00,3.8135,3.82336,3.81147,3.82258,27070000.0
2007-04-13 18:45:00,3.82274,3.82419,3.80891,3.80891,26700000.0
2007-04-13 18:50:00,3.81714,3.82095,3.80914,3.81612,33110000.0
2007-04-13 18:55:00,3.81742,3.81995,3.80894,3.81367,27070000.0
2007-04-13 19:00:00,3.82078,3.82078,3.80673,3.81227,25180000.0
2007-04-13 19:05:00,3.81268,3.82102,3.80706,3.81821,27460000.0
2007-04-13 19:10:00,3.81812,3.82112,3.81276,3.81693,13530000.0
2007-04-13 19:15:00,3.81955,3.82173,3.80908,3.81512,28210000.0
2007-04-13 19:20:00,3.81847,3.81893,3.80913,3.81882,23680000.0
2007-04-13 19:25:00,3.81951,3.8233,3.80972,3.81903,24820000.0
2007-04-13 19:30:00,3.8125,3.82153,3.80604,3.81251,24820000.0
2007-04-13 19:35:00,3.81355,3.82143,3.8092,3.81753,23720000.0
2007-04-13 19:40:00,3.81779,3.82066,3.80822,3.81739,28200000.0
2007-04-13 19:45:00,3.82048,3.82134,3.81167,3.81344,21790000.0
2007-04-13 19:50:00,3.81689,3.82105,3.80885,3.81974,31180000.0
2007-04-13 19:55:00,3.81998,3.82037,3.80851,3.81329,19160000.0
2007-04-13 20:00:00,3.81414,3.82149,3.80951,3.81386,20330000.0
2007-04-13 20:05:00,3.81961,3.82067,3.81012,3.81825,30860000.0
2007-04-13 20:10:00,3.81406,3.82112,3.8077,3.81367,19580000.0
2007-04-13 20:15:00,3.8129,3.82019,3.80837,3.81379,27880000.0
2007-04-13 20:20:00,3.81207,3.81962,3.80941,3.81327,24450000.0
2007-04-13 20:25:00,3.8185,3.81864,3.81306,3.81786,9390000.0
2007-04-13 20:30:00,3.81496,3.82202,3.80906,3.81544,33420000.0
2007-04-13 20:35:00,3.8169,3.82057,3.81362,3.82057,4140000.0
2007-04-13 20:40:00,3.81231,3.82096,3.80913,3.81577,21050000.0
2007-04-13 20:45:00,3.81309,3.82121,3.80984,3.81805,22500000.0
2007-04-13 20:50:00,3.81888,3.81977,3.80585,3.81405,36430000.0
2007-04-13 20:55:00,3.81795,3.81966,3.80827,3.8142,27800000.0
2007-04-13 21:00:00,3.81715,3.81997,3.80978,3.81511,11630000.0
2007-04-13 21:05:00,3.81843,3.81985,3.80841,3.81783,23690000.0
2007-04-13 21:10:00,3.81783,3.81923,3.80963,3.81764,16560000.0
2007-04-13 21:15:00,3.81227,3.81781,3.80561,3.81776,21820000.0
2007-04-13 21:20:00,3.81846,3.8207,3.80841,3.80926,16920000.0
2007-04-13 21:25:00,3.81499,3.81888,3.80866,3.81695,25930000.0
2007-04-13 21:30:00,3.81395,3.82141,3.80961,3.81721,36050000.0
2007-04-13 21:35:00,3.81739,3.81942,3.80414,3.81682,32320000.0
2007-04-13 21:40:00,3.81679,3.81874,3.8078,3.81848,28530000.0
2007-04-13 21:45:00,3.81294,3.81832,3.80705,3.81195,28550000.0
2007-04-13 21:50:00,3.81257,3.8196,3.80979,3.81856,16160000.0
2007-04-13 21:55:00,3.81702,3.81817,3.80747,3.81213,23650000.0
2007-04-13 22:00:00,3.81233,3.81905,3.81039,3.81168,25150000.0
2007-04-13 22:05:00,3.81417,3.8212,3.80796,3.81773,15410000.0
2007-04-13 22:10:00,3.81583,3.81822,3.80688,3.81732,20280000.0
2007-04-13 22:15:00,3.81326,3.82023,3.811,3.81849,20270000.0
2007-04-13 22:20:00,3.81641,3.82029,3.80869,3.81717,30420000.0
2007-04-13 22:25:00,3.81542,3.81682,3.80705,3.81682,15380000.0
2007-04-13 22:30:00,3.81647,3.81881,3.80655,3.80713,19130000.0
2007-04-13 22:35:00,3.80665,3.81861,3.80665,3.814,22180000.0
2007-04-13 22:40:00,3.8088,3.81955,3.80371,3.80739,26340000.0
2007-04-13 22:45:00,3.81747,3.81966,3.80685,3.81722,16140000.0
2007-04-13 22:50:00,3.8183,3.81904,3.8083,3.81615,23670000.0
2007-04-13 22:55:00,3.81089,3.81834,3.80993,3.81737,7140000.0
2007-04-15 23:00:00,3.80993,3.81992,3.80558,3.81597,28150000.0
2007-04-15 23:05:00,3.81409,3.82143,3.80707,3.81445,40570000.0
2007-04-15 23:10:00,3.81396,3.82401,3.80789,3.8159,39070000.0
2007-04-15 23:15:00,3.82185,3.82341,3.81538,3.81738,13180000.0
2007-04-15 23:20:00,3.81701,3.8231,3.81209,3.81565,12780000.0
2007-04-15 23:25:00,3.81783,3.82391,3.81036,3.82061,20310000.0
2007-04-15 23:30:00,3.82279,3.82451,3.8109,3.81795,23310000.0
2007-04-15 23:35:00,3.82341,3.82392,3.81397,3.82245,19950000.0
2007-04-15 23:40:00,3.81996,3.82576,3.81113,3.82402,19940000.0
2007-04-15 23:45:00,3.82098,3.82402,3.80934,3.82154,22570000.0
2007-04-15 23:50:00,3.81462,3.82406,3.81106,3.82361,18820000.0
2007-04-15 23:55:00,3.82159,3.82202,3.80974,3.81977,24070000.0
2007-04-16 00:00:00,3.81936,3.82292,3.80725,3.82096,31590000.0
2007-04-16 00:05:00,3.81309,3.82247,3.80917,3.81391,21830000.0
2007-04-16 00:10:00,3.81084,3.82305,3.80837,3.81945,34970000.0
2007-04-16 00:15:00,3.8195,3.82252,3.80904,3.82252,15030000.0
2007-04-16 00:20:00,3.82202,3.82202,3.80988,3.81952,32290000.0
2007-04-16 00:25:00,3.82087,3.82304,3.811,3.82158,28930000.0
2007-04-16 00:30:00,3.82045,3.82215,3.81312,3.81928,31560000.0
2007-04-16 00:35:00,3.82015,3.82383,3.80935,3.82227,32280000.0
2007-04-16 00:40:00,3.81639,3.82339,3.80999,3.8192,31920000.0
2007-04-16 00:45:00,3.82069,3.82552,3.81106,3.81772,27800000.0
2007-04-16 00:50:00,3.81558,3.82138,3.81264,3.81408,22920000.0
2007-04-16 00:55:00,3.81593,3.82347,3.81146,3.8151,42040000.0
2007-04-16 01:00:00,3.81904,3.82298,3.81155,3.81605,25550000.0
2007-04-16 01:05:00,3.82081,3.82236,3.81069,3.81977,25180000.0
2007-04-16 01:10:00,3.81826,3.82198,3.81115,3.8197,32680000.0
2007-04-16 01:15:00,3.82056,3.82286,3.81513,3.82093,27050000.0
2007-04-16 01:20:00,3.82077,3.82356,3.81154,3.81574,33040000.0
2007-04-16 01:25:00,3.81504,3.82159,3.81167,3.81558,22530000.0
2007-04-16 01:30:00,3.81586,3.82291,3.81495,3.82225,18410000.0
2007-04-16 01:35:00,3.81467,3.82244,3.81338,3.8154,31160000.0
2007-04-16 01:40:00,3.8228,3.82356,3.80922,3.82078,34540000.0
2007-04-16 01:45:00,3.82084,3.82341,3.81566,3.81659,26680000.0
2007-04-16 01:50:00,3.82274,3.82385,3.81615,3.82179,23280000.0
2007-04-16 01:55:00,3.81751,3.82256,3.81512,3.82179,15760000.0
2007-04-16 02:00:00,3.81821,3.82349,3.81316,3.81584,24420000.0
2007-04-16 02:05:00,3.81932,3.8213,3.81393,3.82074,26690000.0
2007-04-16 02:10:00,3.81464,3.82192,3.81343,3.8206,26310000.0
2007-04-16 02:15:00,3.82079,3.82233,3.80955,3.82033,29720000.0
2007-04-16 02:20:00,3.81522,3.82214,3.81427,3.81474,30790000.0
2007-04-16 02:25:00,3.82019,3.82056,3.81527,3.82056,9780000.0
2007-04-16 02:30:00,3.81631,3.82053,3.81446,3.81592,13900000.0
2007-04-16 02:35:00,3.81451,3.82133,3.81112,3.82058,33780000.0
2007-04-16 02:40:00,3.82057,3.82242,3.81373,3.81989,23270000.0
2007-04-16 02:45:00,3.81994,3.82222,3.81118,3.81578,29290000.0
2007-04-16 02:50:00,3.81948,3.82189,3.81046,3.81957,25910000.0
2007-04-16 02:55:00,3.81623,3.82254,3.80998,3.82052,28540000.0
2007-04-16 03:00:00,3.8157,3.82308,3.80973,3.81606,45030000.0
2007-04-16 03:05:00,3.81526,3.82113,3.81142,3.81583,18760000.0
2007-04-16 03:10:00,3.8161,3.82349,3.80852,3.81993,32310000.0
2007-04-16 03:15:00,3.81867,3.82262,3.80908,3.81661,28920000.0
2007-04-16 03:20:00,3.82037,3.82071,3.8111,3.8193,31170000.0
2007-04-16 03:25:00,3.81856,3.82065,3.81253,3.82003,32670000.0
2007-04-16 03:30:00,3.81738,3.82681,3.80972,3.82107,26290000.0
2007-04-16 03:35:00,3.81996,3.82203,3.81267,3.82047,27760000.0
2007-04-16 03:40:00,3.81677,3.82052,3.81218,3.81895,10510000.0
2007-04-16 03:45:00,3.81967,3.82352,3.80915,3.81173,28230000.0
2007-04-16 03:50:00,3.81533,3.82227,3.81017,3.82013,22890000.0
2007-04-16 03:55:00,3.81956,3.82194,3.80859,3.81976,28570000.0
2007-04-16 04:00:00,3.82085,3.82088,3.80953,3.81998,15020000.0
2007-04-16 04:05:00,3.81992,3.8257,3.80937,3.82013,21030000.0
2007-04-16 04:10:00,3.82051,3.82127,3.80911,3.81924,23270000.0
2007-04-16 04:15:00,3.82042,3.82058,3.81019,3.81895,16610000.0
2007-04-16 04:20:00,3.81963,3.82329,3.8115,3.81913,11350000.0
2007-04-16 04:25:00,3.81697,3.82404,3.81352,3.82037,16140000.0
2007-04-16 04:30:00,3.81989,3.82057,3.81008,3.81554,16190000.0
2007-04-16 04:35:00,3.8151,3.81902,3.81503,3.81504,2650000.0
2007-04-16 04:40:00,3.81826,3.82158,3.81167,3.81901,28210000.0
2007-04-16 04:45:00,3.80952,3.82059,3.80848,3.81481,31530000.0
2007-04-16 04:50:00,3.81491,3.82116,3.81102,3.81596,41680000.0
2007-04-16 04:55:00,3.8206,3.82503,3.80964,3.81493,27040000.0
2007-04-16 05:00:00,3.82052,3.82077,3.8102,3.82077,41340000.0
2007-04-16 05:05:00,3.81992,3.82386,3.81147,3.81147,27810000.0
2007-04-16 05:10:00,3.8201,3.82067,3.81094,3.82022,11650000.0
2007-04-16 05:15:00,3.81834,3.82287,3.80735,3.81283,24410000.0
2007-04-16 05:20:00,3.81007,3.81965,3.80782,3.81965,25920000.0
2007-04-16 05:25:00,3.81005,3.81981,3.80976,3.81976,19150000.0
2007-04-16 05:30:00,3.82005,3.82005,3.80996,3.81872,18770000.0
2007-04-16 05:35:00,3.8185,3.82047,3.80885,3.81878,28550000.0
2007-04-16 05:40:00,3.82017,3.82607,3.81201,3.82116,20300000.0
2007-04-16 05:45:00,3.82018,3.82551,3.80937,3.81893,30850000.0
2007-04-16 05:50:00,3.81955,3.82129,3.80712,3.81447,21460000.0
2007-04-16 05:55:00,3.81513,3.8218,3.81471,3.81493,24410000.0
2007-04-16 06:00:00,3.81559,3.82182,3.81483,3.81667,22520000.0
2007-04-16 06:05:00,3.8163,3.81965,3.81427,3.81464,12770000.0
2007-04-16 06:10:00,3.81523,3.82048,3.8095,3.81335,22910000.0
2007-04-16 06:15:00,3.81912,3.81944,3.80869,3.81399,22910000.0
2007-04-16 06:20:00,3.81987,3.82291,3.80843,3.81185,29280000.0
2007-04-16 06:25:00,3.81795,3.82183,3.81011,3.81353,30060000.0
2007-04-16 06:30:00,3.81776,3.81918,3.80778,3.81468,23680000.0
2007-04-16 06:35:00,3.81003,3.82096,3.80744,3.81367,26660000.0
2007-04-16 06:40:00,3.81848,3.82131,3.80982,3.81388,27060000.0
2007-04-16 06:45:00,3.81776,3.81882,3.8142,3.81584,5250000.0
2007-04-16 06:50:00,3.81302,3.82204,3.80886,3.82103,15420000.0
2007-04-16 06:55:00,3.81932,3.81968,3.81261,3.81804,15030000.0
2007-04-16 07:00:00,3.81501,3.81973,3.8087,3.81842,19910000.0
2007-04-16 07:05:00,3.81378,3.82004,3.80532,3.81811,36800000.0
2007-04-16 07:10:00,3.8084,3.82134,3.8084,3.81476,27760000.0
2007-04-16 07:15:00,3.81455,3.82156,3.80755,3.81324,37590000.0
2007-04-16 07:20:00,3.81908,3.82109,3.80896,3.81527,23650000.0
2007-04-16 07:25:00,3.81557,3.81968,3.8075,3.81404,32670000.0
2007-04-16 07:30:00,3.81849,3.82257,3.81219,3.81922,12770000.0
2007-04-16 07:35:00,3.81986,3.82154,3.81051,3.81502,19210000.0
2007-04-16 07:40:00,3.816,3.8209,3.80932,3.81391,30840000.0
2007-04-16 07:45:00,3.81445,3.82024,3.80752,3.81491,20690000.0
2007-04-16 07:50:00,3.81359,3.82028,3.80982,3.81847,24090000.0
2007-04-16 07:55:00,3.81298,3.81814,3.80628,3.81754,15100000.0
2007-04-16 08:00:00,3.81305,3.81958,3.80782,3.81823,18100000.0
2007-04-16 08:05:00,3.81828,3.82274,3.80736,3.82274,23700000.0
2007-04-16 08:10:00,3.81621,3.82469,3.81202,3.81202,34190000.0
2007-04-16 08:15:00,3.81999,3.82319,3.81306,3.82158,26700000.0
2007-04-16 08:20:00,3.81198,3.82401,3.81198,3.81749,21050000.0
2007-04-16 08:25:00,3.81617,3.83142,3.81209,3.82164,26300000.0
2007-04-16 08:30:00,3.8262,3.83016,3.81683,3.82512,23350000.0
2007-04-16 08:35:00,3.82435,3.82796,3.8144,3.82457,30450000.0
2007-04-16 08:40:00,3.81755,3.82664,3.81251,3.82297,28950000.0
2007-04-16 08:45:00,3.81853,3.82466,3.81244,3.82061,24410000.0
2007-04-16 08:50:00,3.82178,3.8261,3.81029,3.81423,28570000.0
2007-04-16 08:55:00,3.81361,3.82078,3.80514,3.81837,29310000.0
2007-04-16 09:00:00,3.81119,3.82119,3.80791,3.81623,27810000.0
2007-04-16 09:05:00,3.81408,3.82128,3.80843,3.81754,33840000.0
2007-04-16 09:10:00,3.80745,3.82287,3.80745,3.81974,25590000.0
2007-04-16 09:15:00,3.82245,3.82517,3.80914,3.80914,27440000.0
2007-04-16 09:20:00,3.81927,3.82383,3.81251,3.819,34930000.0
2007-04-16 09:25:00,3.81708,3.82333,3.80906,3.8175,28210000.0
2007-04-16 09:30:00,3.81665,3.82186,3.80852,3.8214,31950000.0
2007-04-16 09:35:00,3.82089,3.82684,3.81003,3.81732,25940000.0
2007-04-16 09:40:00,3.81713,3.82466,3.81176,3.82163,25210000.0
2007-04-16 09:45:00,3.82189,3.82436,3.81273,3.82391,33840000.0
2007-04-16 09:50:00,3.82408,3.82653,3.81516,3.81928,26320000.0
2007-04-16 09:55:00,3.81966,3.82624,3.80973,3.82161,38740000.0
2007-04-16 10:00:00,3.8203,3.82271,3.8107,3.8165,42870000.0
2007-04-16 10:05:00,3.82233,3.82558,3.81151,3.81307,30470000.0
2007-04-16 10:10:00,3.82112,3.82254,3.81276,3.81764,27430000.0
2007-04-16 10:15:00,3.81605,3.8262,3.81013,3.81752,42890000.0
2007-04-16 10:20:00,3.82021,3.82293,3.81047,3.82027,38730000.0
2007-04-16 10:25:00,3.81574,3.8216,3.80729,3.82065,34230000.0
2007-04-16 10:30:00,3.82104,3.82234,3.80771,3.81412,30460000.0
2007-04-16 10:35:00,3.81965,3.82374,3.81009,3.81918,36850000.0
2007-04-16 10:40:00,3.81978,3.82229,3.81071,3.82147,32690000.0
2007-04-16 10:45:00,3.82036,3.82283,3.8111,3.82095,33090000.0
2007-04-16 10:50:00,3.81236,3.82521,3.80848,3.81645,31950000.0
2007-04-16 10:55:00,3.81306,3.82308,3.80803,3.82125,27840000.0
2007-04-16 11:00:00,3.81878,3.82402,3.80994,3.81994,23710000.0
2007-04-16 11:05:00,3.8169,3.82358,3.81294,3.82297,30440000.0
2007-04-16 11:10:00,3.82054,3.82339,3.81243,3.81996,33800000.0
2007-04-16 11:15:00,3.82216,3.82406,3.81181,3.82406,22550000.0
2007-04-16 11:20:00,3.82307,3.82519,3.80916,3.82001,35340000.0
2007-04-16 11:25:00,3.82086,3.82483,3.81391,3.82396,30060000.0
2007-04-16 11:30:00,3.82057,3.82584,3.81191,3.82303,35670000.0
2007-04-16 11:35:00,3.81923,3.82693,3.81355,3.81671,31180000.0
2007-04-16 11:40:00,3.82232,3.82687,3.81125,3.82171,28180000.0
2007-04-16 11:45:00,3.82248,3.82376,3.80945,3.82162,37930000.0
2007-04-16 11:50:00,3.81785,3.82431,3.81204,3.8166,30790000.0
2007-04-16 11:55:00,3.8221,3.82415,3.80929,3.82296,30810000.0
2007-04-16 12:00:00,3.82277,3.82759,3.81322,3.82213,32710000.0
2007-04-16 12:05:00,3.81921,3.82477,3.81207,3.82477,30840000.0
2007-04-16 12:10:00,3.8188,3.82478,3.81024,3.81814,24810000.0
2007-04-16 12:15:00,3.82305,3.82305,3.80921,3.82035,33050000.0
2007-04-16 12:20:00,3.82112,3.82416,3.81183,3.81774,29690000.0
2007-04-16 12:25:00,3.81709,3.82509,3.81191,3.82339,31170000.0
2007-04-16 12:30:00,3.81118,3.82271,3.80811,3.81855,28560000.0
2007-04-16 12:35:00,3.82217,3.82744,3.81207,3.81467,30080000.0
2007-04-16 12:40:00,3.81985,3.82179,3.80995,3.81429,22920000.0
2007-04-16 12:45:00,3.81963,3.82196,3.80954,3.81852,37560000.0
2007-04-16 12:50:00,3.81044,3.82343,3.81044,3.8133,30800000.0
2007-04-16 12:55:00,3.81909,3.82071,3.81025,3.81928,37600000.0
2007-04-16 13:00:00,3.80939,3.82274,3.80816,3.81804,36070000.0
2007-04-16 13:05:00,3.81782,3.82074,3.80981,3.81484,33800000.0
2007-04-16 13:10:00,3.81908,3.82271,3.8077,3.81764,29720000.0
2007-04-16 13:15:00,3.81552,3.81994,3.80806,3.81366,28550000.0
2007-04-16 13:20:00,3.81288,3.82142,3.81014,3.81721,20280000.0
2007-04-16 13:25:00,3.81877,3.82193,3.80892,3.81878,35670000.0
2007-04-16 13:30:00,3.81984,3.82323,3.80916,3.81715,31160000.0
2007-04-16 13:35:00,3.82009,3.82188,3.80934,3.8196,24800000.0
2007-04-16 13:40:00,3.81783,3.82066,3.80814,3.81536,32330000.0
2007-04-16 13:45:00,3.81524,3.81852,3.8065,3.81572,27810000.0
2007-04-16 13:50:00,3.8097,3.8145,3.80103,3.80537,30800000.0
2007-04-16 13:55:00,3.80462,3.81586,3.80367,3.81205,32680000.0
2007-04-16 14:00:00,3.81201,3.81707,3.80433,3.81489,27460000.0
2007-04-16 14:05:00,3.80556,3.81839,3.80279,3.81251,40210000.0
2007-04-16 14:10:00,3.81434,3.81757,3.80465,3.80959,31950000.0
2007-04-16 14:15:00,3.80946,3.8159,3.80565,3.80573,34180000.0
2007-04-16 14:20:00,3.80933,3.82111,3.80652,3.81503,31910000.0
2007-04-16 14:25:00,3.81476,3.81722,3.80594,3.8114,27420000.0
2007-04-16 14:30:00,3.81723,3.81845,3.80847,3.81646,27460000.0
2007-04-16 14:35:00,3.81696,3.82046,3.8078,3.81517,29350000.0
2007-04-16 14:40:00,3.81839,3.82126,3.80892,3.81356,22920000.0
2007-04-16 14:45:00,3.81556,3.82029,3.80654,3.81269,30450000.0
2007-04-16 14:50:00,3.81218,3.81865,3.80539,3.81317,27440000.0
2007-04-16 14:55:00,3.81335,3.82119,3.80756,3.81649,34940000.0
2007-04-16 15:00:00,3.8141,3.82168,3.80743,3.81449,32320000.0
2007-04-16 15:05:00,3.81907,3.82053,3.80925,3.81939,25930000.0
2007-04-16 15:10:00,3.81113,3.82162,3.80983,3.81958,26650000.0
2007-04-16 15:15:00,3.8183,3.82151,3.80937,3.81959,32310000.0
2007-04-16 15:20:00,3.81816,3.8197,3.80708,3.81294,23690000.0
2007-04-16 15:25:00,3.81738,3.82077,3.80599,3.81853,38340000.0
2007-04-16 15:30:00,3.81742,3.81906,3.80868,3.81836,32710000.0
2007-04-16 15:35:00,3.80803,3.81895,3.80803,3.81682,26730000.0
2007-04-16 15:40:00,3.81251,3.82034,3.80528,3.80528,23310000.0
2007-04-16 15:45:00,3.81405,3.8176,3.80516,3.8159,27440000.0
2007-04-16 15:50:00,3.81017,3.81713,3.80501,3.81565,25540000.0
2007-04-16 15:55:00,3.81502,3.81618,3.80436,3.80866,27090000.0
2007-04-16 16:00:00,3.81464,3.81621,3.80363,3.80829,29680000.0
2007-04-16 16:05:00,3.80975,3.81843,3.80433,3.81403,30420000.0
2007-04-16 16:10:00,3.80971,3.81665,3.8052,3.81014,31160000.0
2007-04-16 16:15:00,3.80848,3.81729,3.80381,3.81057,24830000.0
2007-04-16 16:20:00,3.81265,3.81722,3.80298,3.81347,30060000.0
2007-04-16 16:25:00,3.81057,3.8184,3.80624,3.81603,24460000.0
2007-04-16 16:30:00,3.81288,3.81477,3.80447,3.80776,28940000.0
2007-04-16 16:35:00,3.80794,3.81561,3.80363,3.81037,27800000.0
2007-04-16 16:40:00,3.81542,3.81877,3.80595,3.80903,24430000.0
2007-04-16 16:45:00,3.8147,3.81702,3.805,3.80947,37940000.0
2007-04-16 16:50:00,3.81448,3.81723,3.80568,3.81053,29310000.0
2007-04-16 16:55:00,3.811,3.8161,3.80427,3.81495,30430000.0
2007-04-16 17:00:00,3.81472,3.81654,3.80506,3.8079,34170000.0
2007-04-16 17:05:00,3.81448,3.81507,3.80477,3.81411,16900000.0
2007-04-16 17:10:00,3.81067,3.81777,3.80532,3.81495,22530000.0
2007-04-16 17:15:00,3.81245,3.81611,3.80376,3.81257,28920000.0
2007-04-16 17:20:00,3.81582,3.81623,3.80712,3.80886,33040000.0
2007-04-16 17:25:00,3.80529,3.81627,3.80285,3.81427,35300000.0
2007-04-16 17:30:00,3.81324,3.81764,3.80359,3.80364,37580000.0
2007-04-16 17:35:00,3.81413,3.81766,3.80388,3.81356,31970000.0
2007-04-16 17:40:00,3.81048,3.81437,3.80378,3.81214,28180000.0
2007-04-16 17:45:00,3.80778,3.81554,3.80211,3.80316,45790000.0
2007-04-16 17:50:00,3.81359,3.81389,3.80316,3.81337,31950000.0
2007-04-16 17:55:00,3.80994,3.8169,3.80221,3.81189,31930000.0
2007-04-16 18:00:00,3.81261,3.81399,3.80345,3.8136,28540000.0
2007-04-16 18:05:00,3.80388,3.81383,3.79953,3.80209,28920000.0
2007-04-16 18:10:00,3.81165,3.81388,3.8015,3.81367,26660000.0
2007-04-16 18:15:00,3.81279,3.81279,3.80567,3.8118,12020000.0
2007-04-16 18:20:00,3.8124,3.81529,3.80364,3.80456,23680000.0
2007-04-16 18:25:00,3.80809,3.81358,3.80304,3.81301,29320000.0
2007-04-16 18:30:00,3.81045,3.8133,3.80361,3.81024,8650000.0
2007-04-16 18:35:00,3.81193,3.81522,3.80333,3.81409,17640000.0
2007-04-16 18:40:00,3.81394,3.81539,3.80446,3.81205,12750000.0
2007-04-16 18:45:00,3.81174,3.81439,3.80184,3.81126,37990000.0
2007-04-16 18:50:00,3.81417,3.81897,3.80513,3.81431,24040000.0
2007-04-16 18:55:00,3.80745,3.81558,3.80203,3.80845,16570000.0
2007-04-16 19:00:00,3.80378,3.81598,3.80051,3.80843,28170000.0
2007-04-16 19:05:00,3.80934,3.81462,3.79986,3.80867,31180000.0
2007-04-16 19:10:00,3.80549,3.81144,3.79964,3.81025,27790000.0
2007-04-16 19:15:00,3.81028,3.8127,3.79782,3.79818,32330000.0
2007-04-16 19:20:00,3.80706,3.81327,3.79781,3.80426,29310000.0
2007-04-16 19:25:00,3.80154,3.81263,3.80154,3.80946,26280000.0
2007-04-16 19:30:00,3.80087,3.81112,3.80087,3.80933,17300000.0
2007-04-16 19:35:00,3.80832,3.81006,3.79809,3.80288,22540000.0
2007-04-16 19:40:00,3.80857,3.81108,3.79813,3.81014,27070000.0
2007-04-16 19:45:00,3.80288,3.80981,3.79627,3.80932,19560000.0
2007-04-16 19:50:00,3.80062,3.81134,3.80062,3.80911,11300000.0
2007-04-16 19:55:00,3.80838,3.80889,3.79943,3.80209,9020000.0
2007-04-16 20:00:00,3.80002,3.81401,3.79846,3.80885,24850000.0
2007-04-16 20:10:00,3.80786,3.80862,3.80297,3.80658,4910000.0
2007-04-16 20:15:00,3.80517,3.80766,3.80394,3.80394,1880000.0
2007-04-16 20:25:00,3.80868,3.81081,3.80039,3.81081,11260000.0
2007-04-16 20:30:00,3.80107,3.81128,3.80065,3.80838,35650000.0
2007-04-16 20:35:00,3.80444,3.81217,3.80304,3.80334,24770000.0
2007-04-16 20:40:00,3.80708,3.80802,3.79813,3.80802,10500000.0
2007-04-16 20:45:00,3.8078,3.80987,3.79914,3.80757,26640000.0
2007-04-16 20:50:00,3.80041,3.81152,3.80041,3.81061,5630000.0
2007-04-16 20:55:00,3.80502,3.80968,3.79842,3.80288,31190000.0
2007-04-16 21:00:00,3.80816,3.81282,3.79869,3.80678,28200000.0
2007-04-16 21:05:00,3.8026,3.80868,3.79902,3.80434,18410000.0
2007-04-16 21:10:00,3.80481,3.81012,3.80158,3.80397,27010000.0
2007-04-16 21:15:00,3.80907,3.81022,3.80315,3.80336,15390000.0
2007-04-16 21:20:00,3.80404,3.80993,3.80138,3.8075,18820000.0
2007-04-16 21:25:00,3.80715,3.80881,3.79646,3.80413,22570000.0
2007-04-16 21:30:00,3.80064,3.81128,3.79891,3.80831,19560000.0
2007-04-16 21:35:00,3.80398,3.80872,3.79853,3.80782,14280000.0
2007-04-16 21:40:00,3.80526,3.81171,3.79928,3.80711,19550000.0
2007-04-16 21:45:00,3.80749,3.81051,3.79994,3.79994,15420000.0
2007-04-16 21:50:00,3.80893,3.81,3.79868,3.80288,8280000.0
2007-04-16 21:55:00,3.80849,3.80979,3.79642,3.80801,32690000.0
2007-04-16 22:00:00,3.80641,3.81336,3.79606,3.80868,24460000.0
2007-04-16 22:05:00,3.80463,3.80978,3.7993,3.80769,21790000.0
2007-04-16 22:10:00,3.79757,3.80925,3.79648,3.8085,21820000.0
2007-04-16 22:15:00,3.80102,3.81,3.79914,3.80767,21450000.0
2007-04-16 22:20:00,3.80463,3.81397,3.79729,3.80606,19580000.0
2007-04-16 22:25:00,3.81081,3.81161,3.79941,3.80778,31950000.0
2007-04-16 22:30:00,3.81075,3.81148,3.79914,3.80771,22530000.0
2007-04-16 22:35:00,3.80809,3.81066,3.79923,3.80752,18040000.0
2007-04-16 22:40:00,3.80692,3.81047,3.79796,3.80566,24050000.0
2007-04-16 22:45:00,3.80882,3.81272,3.7997,3.81119,27800000.0
2007-04-16 22:50:00,3.80787,3.81183,3.80292,3.80292,35340000.0
2007-04-16 22:55:00,3.80889,3.81207,3.79772,3.80463,25160000.0
2007-04-16 23:00:00,3.80484,3.80876,3.80215,3.80746,23280000.0
2007-04-16 23:05:00,3.80796,3.81043,3.80176,3.80892,25130000.0
2007-04-16 23:10:00,3.80862,3.81053,3.79916,3.81053,16900000.0
2007-04-16 23:15:00,3.81082,3.81335,3.80056,3.80643,28920000.0
2007-04-16 23:20:00,3.81034,3.81219,3.79963,3.80853,22180000.0
2007-04-16 23:25:00,3.80414,3.81089,3.79907,3.80673,35310000.0
2007-04-16 23:30:00,3.80929,3.81341,3.79857,3.80821,18780000.0
2007-04-16 23:35:00,3.80897,3.80992,3.80033,3.80453,15770000.0
2007-04-16 23:40:00,3.81004,3.81004,3.79959,3.79959,10130000.0
2007-04-16 23:45:00,3.80609,3.81385,3.80012,3.8103,28550000.0
2007-04-16 23:50:00,3.80462,3.81182,3.79931,3.80454,40540000.0
2007-04-16 23:55:00,3.80961,3.81132,3.79877,3.801,21400000.0
2007-04-17 00:00:00,3.8047,3.81188,3.80049,3.81019,19920000.0
2007-04-17 00:05:00,3.81087,3.81227,3.79741,3.80961,19520000.0
2007-04-17 00:10:00,3.80371,3.8117,3.79842,3.80643,11670000.0
2007-04-17 00:15:00,3.79949,3.81013,3.79857,3.80828,11700000.0
2007-04-17 00:20:00,3.80895,3.80932,3.79886,3.80798,6810000.0
2007-04-17 00:25:00,3.80887,3.81008,3.80022,3.80022,12840000.0
2007-04-17 00:30:00,3.80369,3.81012,3.79772,3.80972,13910000.0
2007-04-17 00:35:00,3.80936,3.81324,3.80316,3.80541,13190000.0
2007-04-17 00:40:00,3.80468,3.81145,3.80316,3.80964,16920000.0
2007-04-17 00:45:00,3.80464,3.81181,3.79699,3.80823,13520000.0
2007-04-17 00:50:00,3.80916,3.81156,3.79985,3.80604,22190000.0
2007-04-17 01:00:00,3.80553,3.8162,3.80149,3.80874,13910000.0
2007-04-17 01:05:00,3.80982,3.81031,3.80274,3.80568,8630000.0
2007-04-17 01:10:00,3.80927,3.81506,3.79833,3.80278,30030000.0
2007-04-17 01:15:00,3.80589,3.81172,3.79891,3.80346,15430000.0
2007-04-17 01:20:00,3.80792,3.81066,3.80308,3.80607,6460000.0
2007-04-17 01:25:00,3.80516,3.81087,3.80003,3.80022,17630000.0
2007-04-17 01:30:00,3.80776,3.80979,3.79894,3.79894,17250000.0
2007-04-17 01:35:00,3.80789,3.80964,3.79818,3.80439,21000000.0
2007-04-17 01:40:00,3.81036,3.81036,3.80031,3.80842,11300000.0
2007-04-17 01:45:00,3.80466,3.81234,3.80006,3.80922,29750000.0
2007-04-17 01:50:00,3.80317,3.8097,3.79804,3.808,15410000.0
2007-04-17 01:55:00,3.80432,3.8132,3.80245,3.81071,16560000.0
2007-04-17 02:00:00,3.80851,3.81184,3.80225,3.80395,24030000.0
2007-04-17 02:05:00,3.80848,3.81129,3.80274,3.80978,23650000.0
2007-04-17 02:10:00,3.80393,3.80948,3.80239,3.80948,24790000.0
2007-04-17 02:15:00,3.8097,3.81158,3.79889,3.80976,30420000.0
2007-04-17 02:20:00,3.81093,3.81161,3.79928,3.80529,28210000.0
2007-04-17 02:25:00,3.80872,3.80967,3.8035,3.80967,11630000.0
2007-04-17 02:30:00,3.80334,3.81192,3.79779,3.80818,30760000.0
2007-04-17 02:35:00,3.80791,3.80975,3.80027,3.80955,24770000.0
2007-04-17 02:40:00,3.80929,3.81044,3.80138,3.80723,33790000.0
2007-04-17 02:45:00,3.80959,3.81159,3.80227,3.805,28560000.0
2007-04-17 02:50:00,3.80794,3.80942,3.79768,3.80734,28530000.0
2007-04-17 02:55:00,3.8069,3.81056,3.79941,3.8095,29300000.0
2007-04-17 03:00:00,3.80466,3.81263,3.79944,3.80161,31570000.0
2007-04-17 03:05:00,3.80769,3.80994,3.79983,3.80897,22170000.0
2007-04-17 03:10:00,3.80807,3.80994,3.79987,3.80958,24780000.0
2007-04-17 03:15:00,3.80903,3.81109,3.80055,3.80466,25520000.0
2007-04-17 03:20:00,3.8091,3.8121,3.79909,3.80896,28520000.0
2007-04-17 03:25:00,3.8098,3.81034,3.79905,3.79948,10130000.0
2007-04-17 03:30:00,3.80511,3.81201,3.80362,3.80888,11270000.0
2007-04-17 03:35:00,3.80918,3.81079,3.7982,3.80912,29690000.0
2007-04-17 03:40:00,3.80886,3.81078,3.8001,3.80838,26290000.0
2007-04-17 03:45:00,3.80101,3.81034,3.79981,3.8001,19520000.0
2007-04-17 03:50:00,3.8033,3.81047,3.80007,3.80045,17270000.0
2007-04-17 03:55:00,3.80524,3.81025,3.80026,3.80521,11630000.0
2007-04-17 04:00:00,3.80487,3.81112,3.80332,3.8047,18060000.0
2007-04-17 04:05:00,3.80949,3.8116,3.79885,3.80405,22930000.0
2007-04-17 04:10:00,3.81037,3.81144,3.80227,3.807,4890000.0
2007-04-17 04:15:00,3.80951,3.81301,3.80134,3.80453,18400000.0
2007-04-17 04:20:00,3.8086,3.81274,3.80052,3.80411,16210000.0
2007-04-17 04:25:00,3.80501,3.8106,3.8005,3.80855,22170000.0
2007-04-17 04:30:00,3.80825,3.81146,3.79848,3.80606,12830000.0
2007-04-17 04:35:00,3.80916,3.81114,3.80491,3.80767,16160000.0
2007-04-17 04:40:00,3.80949,3.80949,3.80164,3.80913,10880000.0
2007-04-17 04:45:00,3.80295,3.81173,3.79761,3.80483,37540000.0
2007-04-17 04:50:00,3.80538,3.81163,3.79788,3.80615,40940000.0
2007-04-17 04:55:00,3.80875,3.81332,3.79868,3.8029,30410000.0
2007-04-17 05:00:00,3.80883,3.80967,3.79761,3.80681,12760000.0
2007-04-17 05:05:00,3.81051,3.81318,3.7995,3.7995,18810000.0
2007-04-17 05:10:00,3.80958,3.80958,3.79834,3.806,13150000.0
2007-04-17 05:15:00,3.81133,3.81506,3.7992,3.80834,23690000.0
2007-04-17 05:20:00,3.80875,3.81113,3.8034,3.80449,15760000.0
2007-04-17 05:25:00,3.81002,3.8115,3.80608,3.81063,7510000.0
2007-04-17 05:30:00,3.80968,3.81027,3.80479,3.80489,23640000.0
2007-04-17 05:35:00,3.80949,3.81032,3.79944,3.80318,19910000.0
2007-04-17 05:40:00,3.80887,3.81077,3.80389,3.80849,19520000.0
2007-04-17 05:55:00,3.81036,3.81036,3.803,3.80384,16500000.0
2007-04-17 06:00:00,3.80569,3.81314,3.80361,3.8071,30000000.0
2007-04-17 06:05:00,3.80464,3.81193,3.80072,3.80684,19520000.0
2007-04-17 06:10:00,3.80856,3.81021,3.79964,3.80959,7530000.0
2007-04-17 06:15:00,3.80978,3.81396,3.80027,3.8016,20310000.0
2007-04-17 06:20:00,3.80463,3.81038,3.79962,3.80052,21410000.0
2007-04-17 06:25:00,3.80859,3.80937,3.80463,3.80642,5250000.0
2007-04-17 06:30:00,3.80561,3.81191,3.8041,3.80678,19140000.0
2007-04-17 06:35:00,3.80965,3.81196,3.80017,3.80497,29330000.0
2007-04-17 06:40:00,3.80932,3.81029,3.79902,3.80871,22580000.0
2007-04-17 06:45:00,3.80632,3.80982,3.80449,3.80776,8670000.0
2007-04-17 06:50:00,3.81023,3.81229,3.80412,3.81161,19920000.0
2007-04-17 06:55:00,3.81091,3.81266,3.79976,3.80877,27790000.0
2007-04-17 07:00:00,3.80518,3.81002,3.80249,3.80891,16900000.0
2007-04-17 07:05:00,3.80568,3.81364,3.79996,3.81003,31560000.0
2007-04-17 07:10:00,3.8008,3.81095,3.79923,3.80989,22540000.0
2007-04-17 07:15:00,3.80641,3.81387,3.79951,3.80461,40950000.0
2007-04-17 07:20:00,3.80982,3.81006,3.80032,3.8086,10510000.0
2007-04-17 07:25:00,3.80676,3.81226,3.79929,3.80579,31190000.0
2007-04-17 07:30:00,3.80981,3.81334,3.79997,3.80756,28170000.0
2007-04-17 07:35:00,3.81034,3.81209,3.80035,3.8099,22530000.0
2007-04-17 07:40:00,3.8055,3.81117,3.80465,3.80526,14280000.0
2007-04-17 07:45:00,3.80707,3.81356,3.79609,3.80391,37910000.0
2007-04-17 07:50:00,3.81032,3.81334,3.8008,3.81099,27430000.0
2007-04-17 07:55:00,3.80881,3.81306,3.7998,3.80705,25570000.0
2007-04-17 08:00:00,3.80654,3.81308,3.79857,3.81114,30840000.0
2007-04-17 08:05:00,3.80948,3.81198,3.8004,3.80657,25980000.0
2007-04-17 08:10:00,3.81044,3.81203,3.80058,3.80073,23700000.0
2007-04-17 08:15:00,3.80956,3.81525,3.80133,3.81114,22950000.0
2007-04-17 08:20:00,3.80596,3.81405,3.80104,3.8056,19940000.0
2007-04-17 08:25:00,3.80639,3.81527,3.79916,3.80431,24060000.0
2007-04-17 08:30:00,3.81212,3.81457,3.79959,3.80983,23360000.0
2007-04-17 08:35:00,3.81092,3.81716,3.80445,3.8144,28230000.0
2007-04-17 08:40:00,3.80829,3.81536,3.80515,3.81515,27100000.0
2007-04-17 08:45:00,3.81004,3.81763,3.80505,3.81111,24050000.0
2007-04-17 08:50:00,3.81069,3.81698,3.80536,3.81236,21820000.0
2007-04-17 08:55:00,3.8122,3.81917,3.80714,3.81768,29720000.0
2007-04-17 09:00:00,3.81293,3.81816,3.80516,3.81198,27450000.0
2007-04-17 09:05:00,3.81401,3.81853,3.80588,3.81493,30140000.0
2007-04-17 09:10:00,3.81236,3.82116,3.80766,3.81171,28220000.0
2007-04-17 09:15:00,3.80638,3.81804,3.80638,3.80799,21050000.0
2007-04-17 09:20:00,3.81825,3.81895,3.80837,3.81137,30850000.0
2007-04-17 09:25:00,3.81182,3.81899,3.8082,3.81775,28200000.0
2007-04-17 09:30:00,3.81773,3.82135,3.80872,3.81783,31950000.0
2007-04-17 09:35:00,3.81802,3.81943,3.80824,3.81271,30060000.0
2007-04-17 09:40:00,3.81551,3.82007,3.80994,3.81883,28560000.0
2007-04-17 09:45:00,3.817,3.81991,3.80628,3.81713,34210000.0
2007-04-17 09:50:00,3.81903,3.81922,3.80917,3.81386,25200000.0
2007-04-17 09:55:00,3.8135,3.82091,3.80783,3.81718,28950000.0
2007-04-17 10:00:00,3.81591,3.8201,3.80653,3.81497,43230000.0
2007-04-17 10:05:00,3.81735,3.82071,3.80686,3.8089,32690000.0
2007-04-17 10:10:00,3.81676,3.81938,3.80879,3.81292,28540000.0
2007-04-17 10:15:00,3.81283,3.82435,3.80736,3.81559,46220000.0
2007-04-17 10:20:00,3.8177,3.81964,3.80636,3.81742,40210000.0
2007-04-17 10:25:00,3.81411,3.82535,3.8095,3.81948,37930000.0
2007-04-17 10:30:00,3.81997,3.82161,3.80915,3.81453,34190000.0
2007-04-17 10:35:00,3.81495,3.82433,3.80891,3.81688,37960000.0
2007-04-17 10:40:00,3.81754,3.81959,3.80512,3.81845,31940000.0
2007-04-17 10:45:00,3.81681,3.81995,3.8084,3.81839,34940000.0
2007-04-17 10:50:00,3.81107,3.82123,3.80851,3.81483,30470000.0
2007-04-17 10:55:00,3.81107,3.82013,3.80694,3.81974,28950000.0
2007-04-17 11:00:00,3.8185,3.82046,3.80851,3.81879,31950000.0
2007-04-17 11:05:00,3.8157,3.82458,3.81136,3.82196,30440000.0
2007-04-17 11:10:00,3.82015,3.82748,3.81081,3.81763,31950000.0
2007-04-17 11:15:00,3.81974,3.82221,3.81053,3.81964,29670000.0
2007-04-17 11:20:00,3.81896,3.82017,3.80464,3.81626,42090000.0
2007-04-17 11:25:00,3.81823,3.82119,3.81037,3.82054,28570000.0
2007-04-17 11:30:00,3.81662,3.82128,3.80896,3.81906,33820000.0
2007-04-17 11:35:00,3.81561,3.82367,3.80975,3.81307,30810000.0
2007-04-17 11:40:00,3.8198,3.8215,3.80991,3.81738,29290000.0
2007-04-17 11:45:00,3.81977,3.82398,3.80891,3.82071,35340000.0
2007-04-17 11:50:00,3.81425,3.82203,3.81018,3.81436,27450000.0
2007-04-17 11:55:00,3.81933,3.82145,3.80902,3.82037,32660000.0
2007-04-17 12:00:00,3.8198,3.82377,3.81035,3.81917,36040000.0
2007-04-17 12:05:00,3.81568,3.82098,3.81017,3.81922,32690000.0
2007-04-17 12:10:00,3.81692,3.82157,3.80807,3.81706,24070000.0
2007-04-17 12:15:00,3.82033,3.82158,3.80994,3.81941,32680000.0
2007-04-17 12:20:00,3.81924,3.82048,3.8102,3.8142,30430000.0
2007-04-17 12:25:00,3.81582,3.82113,3.8108,3.8197,26730000.0
2007-04-17 12:30:00,3.80903,3.82185,3.80715,3.81347,32700000.0
2007-04-17 12:35:00,3.81791,3.81966,3.80761,3.81433,30080000.0
2007-04-17 12:40:00,3.81863,3.8219,3.80981,3.81438,27060000.0
2007-04-17 12:45:00,3.81896,3.82173,3.80892,3.81922,36820000.0
2007-04-17 12:50:00,3.80994,3.81964,3.80811,3.81181,29320000.0
2007-04-17 12:55:00,3.81948,3.82152,3.81004,3.81966,40190000.0
2007-04-17 13:00:00,3.81069,3.82318,3.80567,3.81861,37920000.0
2007-04-17 13:05:00,3.81813,3.81991,3.81014,3.81418,34540000.0
2007-04-17 13:10:00,3.81859,3.82018,3.80859,3.81788,27020000.0
2007-04-17 13:15:00,3.81737,3.82034,3.80872,3.81505,33780000.0
2007-04-17 13:20:00,3.8121,3.8198,3.81075,3.81802,27790000.0
2007-04-17 13:25:00,3.81827,3.82092,3.80711,3.81671,35300000.0
2007-04-17 13:30:00,3.81698,3.81943,3.80821,3.81563,29310000.0
2007-04-17 13:35:00,3.81327,3.82186,3.80839,3.81619,31150000.0
2007-04-17 13:40:00,3.81432,3.81835,3.80664,3.81639,34170000.0
2007-04-17 13:45:00,3.8151,3.81896,3.80702,3.81821,29290000.0
2007-04-17 13:50:00,3.81472,3.81944,3.80859,3.8135,25190000.0
2007-04-17 13:55:00,3.81106,3.82154,3.80748,3.81489,29720000.0
2007-04-17 14:00:00,3.81547,3.81832,3.80726,3.81346,29680000.0
2007-04-17 14:05:00,3.80485,3.8161,3.80289,3.81281,39470000.0
2007-04-17 14:10:00,3.81115,3.81665,3.80166,3.80794,30840000.0
2007-04-17 14:15:00,3.80717,3.81384,3.80136,3.80317,33440000.0
2007-04-17 14:20:00,3.80476,3.81237,3.79776,3.80651,30440000.0
2007-04-17 14:25:00,3.80915,3.81022,3.79961,3.8038,26680000.0
2007-04-17 14:30:00,3.80919,3.80919,3.79701,3.80408,28190000.0
2007-04-17 14:35:00,3.80604,3.80805,3.79608,3.8027,30440000.0
2007-04-17 14:40:00,3.80707,3.80763,3.79548,3.80081,30810000.0
2007-04-17 14:45:00,3.80175,3.80625,3.79293,3.79931,33420000.0
2007-04-17 14:50:00,3.80124,3.81134,3.78996,3.79811,33070000.0
2007-04-17 14:55:00,3.79784,3.80619,3.79181,3.80278,34560000.0
2007-04-17 15:00:00,3.80302,3.80637,3.79111,3.79902,33810000.0
2007-04-17 15:05:00,3.80397,3.8076,3.79464,3.80554,26670000.0
2007-04-17 15:10:00,3.79853,3.80716,3.79468,3.80382,22210000.0
2007-04-17 15:15:00,3.8017,3.80668,3.79366,3.80599,33420000.0
2007-04-17 15:20:00,3.80127,3.80778,3.79472,3.80111,27060000.0
2007-04-17 15:25:00,3.80558,3.80722,3.79322,3.80536,37610000.0
2007-04-17 15:30:00,3.80452,3.80683,3.79268,3.80521,33810000.0
2007-04-17 15:35:00,3.79908,3.80591,3.7974,3.80224,29670000.0
2007-04-17 15:40:00,3.79715,3.8032,3.79121,3.79121,22920000.0
2007-04-17 15:45:00,3.80252,3.808,3.79323,3.8036,27060000.0
2007-04-17 15:50:00,3.79901,3.80481,3.79063,3.80188,24800000.0
2007-04-17 15:55:00,3.80196,3.80362,3.79161,3.79844,26730000.0
2007-04-17 16:00:00,3.80357,3.80604,3.79299,3.79852,29310000.0
2007-04-17 16:05:00,3.79918,3.80658,3.79405,3.80391,28940000.0
2007-04-17 16:10:00,3.8002,3.80919,3.79378,3.80151,31160000.0
2007-04-17 16:15:00,3.79847,3.80591,3.79429,3.79916,27800000.0
2007-04-17 16:20:00,3.80176,3.80645,3.79025,3.80118,30430000.0
2007-04-17 16:25:00,3.79871,3.80456,3.79329,3.80163,26310000.0
2007-04-17 16:30:00,3.80064,3.80348,3.79063,3.7973,30050000.0
2007-04-17 16:35:00,3.79601,3.80502,3.79251,3.79899,28540000.0
2007-04-17 16:40:00,3.80373,3.80611,3.79594,3.79914,20290000.0
2007-04-17 16:45:00,3.80424,3.80888,3.79394,3.80101,34970000.0
2007-04-17 16:50:00,3.80513,3.8093,3.7955,3.80025,28570000.0
2007-04-17 16:55:00,3.7995,3.80531,3.79246,3.80265,30060000.0
2007-04-17 17:00:00,3.80448,3.80833,3.79541,3.80095,31580000.0
2007-04-17 17:05:00,3.80496,3.80552,3.79182,3.80399,29300000.0
2007-04-17 17:10:00,3.80293,3.80561,3.79367,3.80399,25570000.0
2007-04-17 17:15:00,3.80319,3.80514,3.7948,3.80236,27440000.0
2007-04-17 17:20:00,3.80404,3.80463,3.79108,3.79926,32290000.0
2007-04-17 17:25:00,3.79473,3.80768,3.79221,3.80357,33450000.0
2007-04-17 17:30:00,3.80266,3.80672,3.79338,3.79415,39800000.0
2007-04-17 17:35:00,3.8033,3.80589,3.79399,3.80249,31570000.0
2007-04-17 17:40:00,3.79903,3.80409,3.79217,3.80187,28540000.0
2007-04-17 17:45:00,3.79646,3.80474,3.79111,3.79436,44320000.0
2007-04-17 17:50:00,3.80372,3.80572,3.7926,3.80382,21810000.0
2007-04-17 17:55:00,3.79865,3.80435,3.79378,3.80349,30810000.0
2007-04-17 18:00:00,3.80356,3.804,3.79327,3.80223,33820000.0
2007-04-17 18:05:00,3.79332,3.80434,3.78991,3.79258,22920000.0
2007-04-17 18:10:00,3.79219,3.80345,3.79219,3.80297,20310000.0
2007-04-17 18:15:00,3.80343,3.80473,3.79074,3.79267,32700000.0
2007-04-17 18:20:00,3.80213,3.80342,3.7922,3.79601,32690000.0
2007-04-17 18:25:00,3.79829,3.80385,3.7913,3.80141,30060000.0
2007-04-17 18:30:00,3.79775,3.80419,3.7898,3.79151,28160000.0
2007-04-17 18:35:00,3.80136,3.80396,3.79116,3.80276,31570000.0
2007-04-17 18:40:00,3.80436,3.805,3.79204,3.79555,28930000.0
2007-04-17 18:45:00,3.80074,3.80362,3.79104,3.7998,35730000.0
2007-04-17 18:50:00,3.79082,3.80104,3.78411,3.7997,31590000.0
2007-04-17 18:55:00,3.7926,3.80035,3.78537,3.79226,30090000.0
2007-04-17 19:00:00,3.7892,3.79846,3.78368,3.79222,28170000.0
2007-04-17 19:05:00,3.79214,3.7985,3.78469,3.79642,29330000.0
2007-04-17 19:10:00,3.79137,3.79863,3.78274,3.78538,33060000.0
2007-04-17 19:15:00,3.79499,3.79499,3.78382,3.78485,18770000.0
2007-04-17 19:20:00,3.79472,3.79763,3.78701,3.79314,17690000.0
2007-04-17 19:25:00,3.78944,3.79797,3.78944,3.79305,4510000.0
2007-04-17 19:30:00,3.7958,3.79728,3.78314,3.79616,16540000.0
2007-04-17 19:35:00,3.79432,3.79842,3.78448,3.78842,30040000.0
2007-04-17 19:40:00,3.7946,3.79622,3.77983,3.79082,15800000.0
2007-04-17 19:45:00,3.78937,3.79783,3.78421,3.7964,28210000.0
2007-04-17 19:50:00,3.78862,3.80157,3.78862,3.79619,6400000.0
2007-04-17 19:55:00,3.79015,3.79727,3.78484,3.78874,19920000.0
2007-04-17 20:00:00,3.78812,3.79999,3.78501,3.78533,17700000.0
2007-04-17 20:05:00,3.78612,3.79593,3.78608,3.79336,12040000.0
2007-04-17 20:10:00,3.79558,3.79662,3.7862,3.79637,25190000.0
2007-04-17 20:15:00,3.79557,3.7998,3.78585,3.79707,31570000.0
2007-04-17 20:20:00,3.79485,3.79843,3.78156,3.79606,18430000.0
2007-04-17 20:25:00,3.78708,3.79678,3.78708,3.79636,16910000.0
2007-04-17 20:30:00,3.78863,3.79799,3.78616,3.797,35650000.0
2007-04-17 20:35:00,3.79244,3.80062,3.78403,3.78971,31900000.0
2007-04-17 20:40:00,3.78633,3.79821,3.78601,3.79608,18040000.0
2007-04-17 20:45:00,3.79781,3.79937,3.78765,3.79545,18390000.0
2007-04-17 20:50:00,3.79229,3.80095,3.78771,3.79452,24450000.0
2007-04-17 20:55:00,3.79537,3.79952,3.78554,3.79212,27090000.0
2007-04-17 21:00:00,3.79532,3.79904,3.78541,3.79418,24090000.0
2007-04-17 21:05:00,3.7914,3.7981,3.78665,3.79587,20640000.0
2007-04-17 21:10:00,3.79339,3.7976,3.78593,3.79219,16910000.0
2007-04-17 21:15:00,3.79685,3.79858,3.79138,3.79626,22930000.0
2007-04-17 21:20:00,3.79239,3.79689,3.78639,3.79576,24050000.0
2007-04-17 21:25:00,3.79248,3.7991,3.78724,3.79322,27780000.0
2007-04-17 21:30:00,3.7861,3.79844,3.78474,3.79668,16910000.0
2007-04-17 21:35:00,3.79259,3.80195,3.78685,3.79375,22930000.0
2007-04-17 21:40:00,3.79363,3.80043,3.78577,3.79556,29320000.0
2007-04-17 21:45:00,3.7915,3.79668,3.79133,3.79668,9020000.0
2007-04-17 21:50:00,3.79215,3.79879,3.78667,3.79185,25230000.0
2007-04-17 21:55:00,3.79695,3.80248,3.78563,3.7987,17700000.0
2007-04-17 22:00:00,3.79471,3.79782,3.78424,3.79027,17700000.0
2007-04-17 22:05:00,3.79569,3.80074,3.7854,3.79653,28940000.0
2007-04-17 22:10:00,3.78778,3.79849,3.78744,3.78903,25950000.0
2007-04-17 22:15:00,3.7908,3.79705,3.78742,3.79367,22560000.0
2007-04-17 22:20:00,3.79546,3.79718,3.78474,3.79702,25920000.0
2007-04-17 22:25:00,3.79256,3.79714,3.79163,3.79362,6010000.0
2007-04-17 22:30:00,3.7897,3.79941,3.78631,3.79779,27840000.0
2007-04-17 22:35:00,3.79157,3.79857,3.785,3.79737,23700000.0
2007-04-17 22:40:00,3.79239,3.7979,3.78716,3.79673,19530000.0
2007-04-17 22:45:00,3.7901,3.79682,3.78447,3.79576,20290000.0
2007-04-17 22:50:00,3.79261,3.79903,3.7868,3.79146,24020000.0
2007-04-17 22:55:00,3.79652,3.79803,3.79073,3.79374,22520000.0
2007-04-17 23:00:00,3.79396,3.79875,3.791,3.79577,28530000.0
2007-04-17 23:05:00,3.79589,3.79869,3.79088,3.79689,13890000.0
2007-04-17 23:10:00,3.79696,3.79815,3.78553,3.79601,27040000.0
2007-04-17 23:15:00,3.79705,3.79913,3.78226,3.79179,31550000.0
2007-04-17 23:20:00,3.78584,3.79794,3.78584,3.79704,22900000.0
2007-04-17 23:25:00,3.79299,3.79796,3.78433,3.79434,27400000.0
2007-04-17 23:30:00,3.79714,3.79996,3.79068,3.79771,18020000.0
2007-04-17 23:35:00,3.79716,3.79914,3.78654,3.79208,19160000.0
2007-04-17 23:40:00,3.79548,3.7997,3.78811,3.79832,31530000.0
2007-04-17 23:45:00,3.79362,3.79802,3.78545,3.79802,16190000.0
2007-04-17 23:50:00,3.79134,3.79932,3.7852,3.79639,18810000.0
2007-04-17 23:55:00,3.7961,3.79662,3.79185,3.79388,4880000.0
2007-04-18 00:00:00,3.79232,3.79963,3.79075,3.79242,22900000.0
2007-04-18 00:05:00,3.79766,3.79792,3.788,3.79217,17280000.0
2007-04-18 00:10:00,3.79818,3.80116,3.78679,3.79134,24060000.0
2007-04-18 00:15:00,3.79698,3.79957,3.78797,3.79895,26340000.0
2007-04-18 00:20:00,3.79679,3.798,3.78637,3.7967,19910000.0
2007-04-18 00:25:00,3.79663,3.79942,3.78748,3.78748,14320000.0
2007-04-18 00:35:00,3.79677,3.79788,3.79068,3.79073,15840000.0
2007-04-18 00:40:00,3.79098,3.79788,3.79098,3.79788,760000.0
2007-04-18 00:45:00,3.79284,3.79808,3.79085,3.797,16560000.0
2007-04-18 00:50:00,3.78805,3.79775,3.78805,3.79387,7560000.0
2007-04-18 00:55:00,3.79647,3.801,3.78798,3.79889,12800000.0
2007-04-18 01:00:00,3.79307,3.79978,3.78966,3.79157,18770000.0
2007-04-18 01:05:00,3.79608,3.7973,3.78644,3.7968,21800000.0
2007-04-18 01:10:00,3.79659,3.79871,3.78631,3.79572,22530000.0
2007-04-18 01:15:00,3.79339,3.79878,3.78812,3.79223,11650000.0
2007-04-18 01:20:00,3.79242,3.80075,3.7904,3.79508,7200000.0
2007-04-18 01:30:00,3.79022,3.7962,3.78725,3.78725,3750000.0
2007-04-18 01:35:00,3.79629,3.79772,3.79238,3.79643,6000000.0
2007-04-18 01:40:00,3.79792,3.79807,3.78802,3.79661,9030000.0
2007-04-18 01:45:00,3.79367,3.80312,3.78669,3.79732,35700000.0
2007-04-18 01:50:00,3.79752,3.79804,3.78762,3.79723,22170000.0
2007-04-18 01:55:00,3.79643,3.80032,3.78663,3.79249,25190000.0
2007-04-18 02:00:00,3.79468,3.79878,3.78809,3.7917,13930000.0
2007-04-18 02:05:00,3.79653,3.79849,3.79225,3.79766,22910000.0
2007-04-18 02:10:00,3.79266,3.79802,3.79127,3.79768,16530000.0
2007-04-18 02:15:00,3.7964,3.80163,3.78816,3.79694,14300000.0
2007-04-18 02:20:00,3.79222,3.79859,3.78687,3.79214,24060000.0
2007-04-18 02:25:00,3.79662,3.79815,3.79018,3.79815,23290000.0
2007-04-18 02:30:00,3.79046,3.79832,3.78614,3.79314,28150000.0
2007-04-18 02:35:00,3.79293,3.79989,3.78832,3.79773,35640000.0
2007-04-18 02:40:00,3.79741,3.79916,3.79112,3.79736,24380000.0
2007-04-18 02:45:00,3.79714,3.79775,3.79116,3.7922,26640000.0
2007-04-18 02:50:00,3.79693,3.80126,3.78825,3.79613,25170000.0
2007-04-18 02:55:00,3.79552,3.79764,3.78744,3.79318,15770000.0
2007-04-18 03:00:00,3.79179,3.79998,3.78734,3.7941,46570000.0
2007-04-18 03:05:00,3.79255,3.79824,3.7881,3.79824,26310000.0
2007-04-18 03:10:00,3.78785,3.79806,3.78785,3.79768,30450000.0
2007-04-18 03:15:00,3.79575,3.79991,3.78858,3.79596,19160000.0
2007-04-18 03:20:00,3.79629,3.80262,3.78682,3.80209,16900000.0
2007-04-18 03:25:00,3.80231,3.80346,3.79084,3.79821,16180000.0
2007-04-18 03:30:00,3.79876,3.80407,3.78817,3.7982,27820000.0
2007-04-18 03:35:00,3.79347,3.79924,3.78799,3.79906,32330000.0
2007-04-18 03:40:00,3.79998,3.8021,3.79008,3.79856,32300000.0
2007-04-18 03:45:00,3.79755,3.80002,3.78585,3.78779,30060000.0
2007-04-18 03:50:00,3.79214,3.79916,3.7883,3.79806,21780000.0
2007-04-18 03:55:00,3.79879,3.79976,3.7876,3.78884,33820000.0
2007-04-18 04:00:00,3.79335,3.79869,3.78834,3.79848,17650000.0
2007-04-18 04:05:00,3.79856,3.80003,3.78727,3.79866,23320000.0
2007-04-18 04:15:00,3.79272,3.79945,3.7918,3.79761,14670000.0
2007-04-18 04:20:00,3.79695,3.79936,3.788,3.7942,23750000.0
2007-04-18 04:25:00,3.79471,3.80051,3.79094,3.79642,16200000.0
2007-04-18 04:30:00,3.79766,3.79998,3.78714,3.79348,8270000.0
2007-04-18 04:35:00,3.79746,3.79854,3.79312,3.79623,7890000.0
2007-04-18 04:40:00,3.79675,3.79954,3.7914,3.79841,19560000.0
2007-04-18 04:45:00,3.7913,3.80347,3.79081,3.79431,20280000.0
2007-04-18 04:50:00,3.79388,3.80344,3.7875,3.79345,47650000.0
2007-04-18 04:55:00,3.79638,3.80099,3.7852,3.79218,27420000.0
2007-04-18 05:00:00,3.79461,3.79916,3.79357,3.79357,4140000.0
2007-04-18 05:05:00,3.79826,3.79935,3.78675,3.7877,31180000.0
2007-04-18 05:10:00,3.78831,3.79835,3.78621,3.78926,24060000.0
2007-04-18 05:15:00,3.79735,3.80255,3.78949,3.79133,36080000.0
2007-04-18 05:20:00,3.79362,3.79893,3.78915,3.79799,22930000.0
2007-04-18 05:25:00,3.78883,3.80046,3.78883,3.79867,19930000.0
2007-04-18 05:30:00,3.79496,3.79867,3.79281,3.79724,18380000.0
2007-04-18 05:35:00,3.79292,3.80175,3.78895,3.79963,30050000.0
2007-04-18 05:40:00,3.79542,3.8015,3.78786,3.79263,18040000.0
2007-04-18 05:45:00,3.79764,3.80192,3.78921,3.79328,28530000.0
2007-04-18 05:50:00,3.7916,3.79864,3.7916,3.79824,4500000.0
2007-04-18 05:55:00,3.79719,3.79883,3.79273,3.79299,12000000.0
2007-04-18 06:00:00,3.79516,3.79953,3.79176,3.79507,21750000.0
2007-04-18 06:05:00,3.79401,3.80135,3.79238,3.79457,27380000.0
2007-04-18 06:10:00,3.79512,3.79817,3.78953,3.79457,16160000.0
2007-04-18 06:15:00,3.79454,3.80302,3.78911,3.79079,28170000.0
2007-04-18 06:20:00,3.78889,3.79966,3.78889,3.79671,18390000.0
2007-04-18 06:25:00,3.79489,3.79982,3.78993,3.79304,17260000.0
2007-04-18 06:30:00,3.78793,3.7996,3.78793,3.79903,24790000.0
2007-04-18 06:35:00,3.79829,3.8026,3.78863,3.79815,12790000.0
2007-04-18 06:40:00,3.79476,3.80184,3.79165,3.79704,23300000.0
2007-04-18 06:45:00,3.79794,3.79885,3.79333,3.79877,13130000.0
2007-04-18 06:50:00,3.7951,3.79937,3.78982,3.79903,12790000.0
2007-04-18 06:55:00,3.79898,3.8003,3.78968,3.79715,27790000.0
2007-04-18 07:00:00,3.79347,3.79939,3.7878,3.79817,24400000.0
2007-04-18 07:05:00,3.79328,3.80296,3.78615,3.79818,33440000.0
2007-04-18 07:10:00,3.78936,3.79965,3.78915,3.79289,20270000.0
2007-04-18 07:15:00,3.79463,3.80101,3.78907,3.7934,31570000.0
2007-04-18 07:20:00,3.79121,3.79871,3.79086,3.79871,10900000.0
2007-04-18 07:25:00,3.79473,3.80162,3.78623,3.793,27430000.0
2007-04-18 07:30:00,3.79787,3.80519,3.7904,3.79864,24820000.0
2007-04-18 07:35:00,3.79942,3.80079,3.78801,3.7977,29690000.0
2007-04-18 07:40:00,3.79491,3.8009,3.78973,3.79365,24820000.0
2007-04-18 07:45:00,3.79339,3.79997,3.78923,3.79549,19940000.0
2007-04-18 07:50:00,3.7927,3.80163,3.7913,3.79974,25970000.0
2007-04-18 07:55:00,3.80059,3.80326,3.79135,3.79917,24820000.0
2007-04-18 08:00:00,3.79645,3.80434,3.79008,3.80256,22950000.0
2007-04-18 08:05:00,3.80062,3.80463,3.79211,3.79727,26740000.0
2007-04-18 08:10:00,3.79642,3.80456,3.78885,3.79027,36090000.0
2007-04-18 08:15:00,3.80054,3.80267,3.79314,3.80118,25210000.0
2007-04-18 08:20:00,3.79986,3.80491,3.79113,3.79698,25150000.0
2007-04-18 08:25:00,3.79768,3.80487,3.79428,3.8013,17300000.0
2007-04-18 08:30:00,3.80252,3.80354,3.79203,3.80088,26310000.0
2007-04-18 08:35:00,3.79987,3.8041,3.79235,3.80211,27860000.0
2007-04-18 08:40:00,3.79729,3.80653,3.79284,3.80298,28950000.0
2007-04-18 08:45:00,3.79855,3.80501,3.79349,3.80108,26660000.0
2007-04-18 08:50:00,3.80297,3.80453,3.78806,3.79976,28200000.0
2007-04-18 08:55:00,3.801,3.80294,3.79115,3.80187,29330000.0
2007-04-18 09:00:00,3.79843,3.80373,3.79172,3.79791,21820000.0
2007-04-18 09:05:00,3.79903,3.80388,3.79266,3.80214,32730000.0
2007-04-18 09:10:00,3.80136,3.80224,3.79222,3.79637,32680000.0
2007-04-18 09:15:00,3.80156,3.80415,3.79212,3.79512,26700000.0
2007-04-18 09:20:00,3.80216,3.8053,3.79563,3.79767,32700000.0
2007-04-18 09:25:00,3.79788,3.80495,3.79279,3.80138,25960000.0
2007-04-18 09:30:00,3.80013,3.80483,3.79203,3.80432,31950000.0
2007-04-18 09:35:00,3.80439,3.80495,3.79192,3.79741,27830000.0
2007-04-18 09:40:00,3.79671,3.80371,3.79223,3.80178,25190000.0
2007-04-18 09:45:00,3.80243,3.80506,3.79371,3.80379,35690000.0
2007-04-18 09:50:00,3.80392,3.8057,3.79507,3.80097,27820000.0
2007-04-18 09:55:00,3.80188,3.80829,3.79467,3.80604,40950000.0
2007-04-18 10:00:00,3.80544,3.80676,3.79506,3.80186,43600000.0
2007-04-18 10:05:00,3.80633,3.80793,3.79374,3.7951,31580000.0
2007-04-18 10:10:00,3.80451,3.80677,3.79734,3.80106,27430000.0
2007-04-18 10:15:00,3.801,3.80855,3.79476,3.80189,45480000.0
2007-04-18 10:20:00,3.8059,3.80857,3.79582,3.80374,38360000.0
2007-04-18 10:25:00,3.80488,3.80749,3.79563,3.80749,32680000.0
2007-04-18 10:30:00,3.80671,3.80981,3.79531,3.80073,34180000.0
2007-04-18 10:35:00,3.80234,3.81203,3.79445,3.8077,40920000.0
2007-04-18 10:40:00,3.80658,3.81118,3.79806,3.80957,33420000.0
2007-04-18 10:45:00,3.80708,3.81136,3.79895,3.80758,33460000.0
2007-04-18 10:50:00,3.79827,3.80875,3.79036,3.79907,32690000.0
2007-04-18 10:55:00,3.7969,3.80671,3.79192,3.80517,30060000.0
2007-04-18 11:00:00,3.80632,3.80668,3.79405,3.80424,32320000.0
2007-04-18 11:05:00,3.80094,3.80512,3.79443,3.80422,28970000.0
2007-04-18 11:10:00,3.80205,3.80559,3.79353,3.80119,31950000.0
2007-04-18 11:15:00,3.80492,3.80496,3.79457,3.80496,27820000.0
2007-04-18 11:20:00,3.80514,3.80631,3.79343,3.80282,43200000.0
2007-04-18 11:25:00,3.80093,3.80551,3.79434,3.80344,30820000.0
2007-04-18 11:30:00,3.80175,3.80608,3.79365,3.80298,33450000.0
2007-04-18 11:35:00,3.79885,3.807,3.79248,3.79442,30440000.0
2007-04-18 11:40:00,3.80212,3.80286,3.79145,3.79789,26700000.0
2007-04-18 11:45:00,3.80081,3.80469,3.79278,3.803,24070000.0
2007-04-18 11:50:00,3.79597,3.80412,3.79137,3.79579,27830000.0
2007-04-18 11:55:00,3.80227,3.80486,3.79293,3.80257,30070000.0
2007-04-18 12:00:00,3.80322,3.8037,3.79061,3.80154,34190000.0
2007-04-18 12:05:00,3.79785,3.80333,3.79248,3.7983,28540000.0
2007-04-18 12:10:00,3.79856,3.80321,3.78918,3.79746,22960000.0
2007-04-18 12:15:00,3.80158,3.80158,3.78677,3.79787,30090000.0
2007-04-18 12:20:00,3.79834,3.80133,3.79013,3.79441,30800000.0
2007-04-18 12:25:00,3.79568,3.80146,3.79198,3.80088,22180000.0
2007-04-18 12:30:00,3.79721,3.80336,3.78851,3.79675,27810000.0
2007-04-18 12:35:00,3.79884,3.80295,3.7904,3.79497,31570000.0
2007-04-18 12:40:00,3.80157,3.80482,3.79095,3.79734,26300000.0
2007-04-18 12:45:00,3.80145,3.80462,3.79232,3.8012,38310000.0
2007-04-18 12:50:00,3.79312,3.80307,3.78994,3.79479,31170000.0
2007-04-18 12:55:00,3.80234,3.80602,3.79158,3.80338,39840000.0
2007-04-18 13:00:00,3.7938,3.80521,3.79205,3.8041,34590000.0
2007-04-18 13:05:00,3.8027,3.80619,3.79367,3.7988,34540000.0
2007-04-18 13:10:00,3.80363,3.80557,3.78973,3.80053,33790000.0
2007-04-18 13:15:00,3.80045,3.80528,3.79122,3.80036,28940000.0
2007-04-18 13:20:00,3.79789,3.80679,3.79565,3.80231,27040000.0
2007-04-18 13:25:00,3.8034,3.80573,3.79195,3.80096,34560000.0
2007-04-18 13:30:00,3.80227,3.80474,3.79167,3.79938,29680000.0
2007-04-18 13:35:00,3.80294,3.80601,3.79281,3.80244,29300000.0
2007-04-18 13:40:00,3.7998,3.80329,3.79145,3.80089,33070000.0
2007-04-18 13:45:00,3.8002,3.80405,3.79206,3.80175,26330000.0
2007-04-18 13:50:00,3.79893,3.80701,3.79447,3.79933,32700000.0
2007-04-18 13:55:00,3.79447,3.80605,3.79301,3.80093,33800000.0
2007-04-18 14:00:00,3.79987,3.80515,3.79282,3.8033,29310000.0
2007-04-18 14:05:00,3.79396,3.80476,3.79157,3.8028,41320000.0
2007-04-18 14:10:00,3.80294,3.80842,3.79593,3.80118,32320000.0
2007-04-18 14:15:00,3.79878,3.80725,3.79337,3.79576,29750000.0
2007-04-18 14:20:00,3.7989,3.80557,3.79364,3.8028,31180000.0
2007-04-18 14:25:00,3.80485,3.80534,3.79588,3.79933,28160000.0
2007-04-18 14:30:00,3.8051,3.80663,3.79582,3.80495,28200000.0
2007-04-18 14:35:00,3.80682,3.81095,3.79855,3.80411,34910000.0
2007-04-18 14:40:00,3.80703,3.80988,3.79741,3.80201,28210000.0
2007-04-18 14:45:00,3.80824,3.81184,3.79599,3.80196,32300000.0
2007-04-18 14:50:00,3.80027,3.80645,3.79333,3.80096,34190000.0
2007-04-18 14:55:00,3.80264,3.80762,3.7949,3.80535,34200000.0
2007-04-18 15:00:00,3.80474,3.8068,3.79357,3.80183,34540000.0
2007-04-18 15:05:00,3.80564,3.80711,3.79587,3.80583,27420000.0
2007-04-18 15:10:00,3.79586,3.80731,3.79262,3.80517,24060000.0
2007-04-18 15:15:00,3.80286,3.80643,3.79372,3.80496,31190000.0
2007-04-18 15:20:00,3.80062,3.8053,3.79359,3.7988,26290000.0
2007-04-18 15:25:00,3.80291,3.80464,3.79082,3.8022,38340000.0
2007-04-18 15:30:00,3.80308,3.80638,3.79452,3.80414,36030000.0
2007-04-18 15:35:00,3.80345,3.80572,3.79796,3.8041,25940000.0
2007-04-18 15:40:00,3.79956,3.80585,3.79419,3.79419,27780000.0
2007-04-18 15:45:00,3.80384,3.80903,3.79557,3.80389,27800000.0
2007-04-18 15:50:00,3.79812,3.80505,3.79295,3.80207,24430000.0
2007-04-18 15:55:00,3.80072,3.80656,3.79342,3.8008,31530000.0
2007-04-18 16:00:00,3.8052,3.80644,3.79378,3.7982,30430000.0
2007-04-18 16:05:00,3.79919,3.80699,3.7945,3.80467,29680000.0
2007-04-18 16:10:00,3.7989,3.80473,3.79434,3.79886,30790000.0
2007-04-18 16:15:00,3.79808,3.80849,3.79654,3.79976,26310000.0
2007-04-18 16:20:00,3.80051,3.81034,3.79204,3.80353,30800000.0
2007-04-18 16:25:00,3.80089,3.80687,3.79476,3.8058,27050000.0
2007-04-18 16:30:00,3.80537,3.80753,3.79462,3.80083,28950000.0
2007-04-18 16:35:00,3.80041,3.80779,3.79614,3.80122,25960000.0
2007-04-18 16:40:00,3.80676,3.80686,3.79658,3.80028,23690000.0
2007-04-18 16:45:00,3.80582,3.80846,3.79487,3.80193,37570000.0
2007-04-18 16:50:00,3.80377,3.80731,3.7936,3.80143,28950000.0
2007-04-18 16:55:00,3.80058,3.80611,3.79417,3.80451,30430000.0
2007-04-18 17:00:00,3.8058,3.8058,3.7951,3.79891,33800000.0
2007-04-18 17:05:00,3.80451,3.80576,3.79434,3.80501,28940000.0
2007-04-18 17:10:00,3.80204,3.80726,3.7952,3.80618,25560000.0
2007-04-18 17:15:00,3.8021,3.80819,3.7975,3.80458,29290000.0
2007-04-18 17:20:00,3.80596,3.80891,3.79297,3.80218,31180000.0
2007-04-18 17:25:00,3.79927,3.80912,3.79074,3.80732,34930000.0
2007-04-18 17:30:00,3.8042,3.80687,3.79661,3.79759,40540000.0
2007-04-18 17:35:00,3.80661,3.80908,3.79676,3.80628,32310000.0
2007-04-18 17:40:00,3.80234,3.80758,3.79569,3.80563,27800000.0
2007-04-18 17:45:00,3.80257,3.80902,3.79536,3.79625,43570000.0
2007-04-18 17:50:00,3.80799,3.80974,3.79774,3.80735,32670000.0
2007-04-18 17:55:00,3.80303,3.80849,3.7972,3.80562,31180000.0
2007-04-18 18:00:00,3.80593,3.80894,3.79462,3.8079,33060000.0
2007-04-18 18:05:00,3.79822,3.80938,3.79244,3.79552,28930000.0
2007-04-18 18:10:00,3.80454,3.8074,3.79639,3.8074,20670000.0
2007-04-18 18:15:00,3.807,3.80988,3.79857,3.79857,31960000.0
2007-04-18 18:20:00,3.8085,3.8099,3.79734,3.80247,19900000.0
2007-04-18 18:25:00,3.80599,3.80967,3.79772,3.80659,28940000.0
2007-04-18 18:30:00,3.80041,3.80852,3.79363,3.80284,21420000.0
2007-04-18 18:35:00,3.80502,3.80772,3.79512,3.8062,29680000.0
2007-04-18 18:40:00,3.80627,3.80866,3.79638,3.79917,21820000.0
2007-04-18 18:45:00,3.80486,3.80762,3.79508,3.80134,21040000.0
2007-04-18 18:50:00,3.80123,3.80648,3.79314,3.80459,24820000.0
2007-04-18 18:55:00,3.79921,3.80903,3.79481,3.80011,30840000.0
2007-04-18 19:00:00,3.79631,3.80669,3.79499,3.80206,17700000.0
2007-04-18 19:05:00,3.80263,3.80934,3.79408,3.80366,31180000.0
2007-04-18 19:10:00,3.802,3.80662,3.79412,3.79412,33800000.0
2007-04-18 19:15:00,3.80254,3.80377,3.7925,3.79416,25530000.0
2007-04-18 19:20:00,3.79623,3.80208,3.78777,3.79562,28940000.0
2007-04-18 19:25:00,3.79014,3.80107,3.79014,3.79874,24800000.0
2007-04-18 19:30:00,3.79111,3.80176,3.78969,3.79903,26330000.0
2007-04-18 19:35:00,3.79888,3.79968,3.78673,3.79015,27080000.0
2007-04-18 19:40:00,3.79805,3.79994,3.78733,3.79293,24050000.0
2007-04-18 19:45:00,3.7941,3.80179,3.79036,3.79036,7520000.0
2007-04-18 19:55:00,3.79055,3.80282,3.78886,3.79838,26300000.0
2007-04-18 20:00:00,3.79732,3.79941,3.78898,3.78963,8310000.0
2007-04-18 20:05:00,3.79859,3.80088,3.79152,3.79628,10520000.0
2007-04-18 20:10:00,3.79836,3.79958,3.78791,3.78859,22560000.0
2007-04-18 20:15:00,3.79837,3.80234,3.78789,3.79817,33840000.0
2007-04-18 20:20:00,3.79849,3.79949,3.78611,3.79516,20300000.0
2007-04-18 20:25:00,3.79592,3.80095,3.78859,3.79828,31200000.0
2007-04-18 20:30:00,3.7894,3.79915,3.78719,3.79802,27420000.0
2007-04-18 20:35:00,3.79231,3.79871,3.79117,3.79871,15000000.0
2007-04-18 20:40:00,3.79677,3.7979,3.7881,3.79574,13140000.0
2007-04-18 20:45:00,3.79764,3.80056,3.78917,3.79666,31910000.0
2007-04-18 20:50:00,3.79621,3.79954,3.78807,3.79663,25520000.0
2007-04-18 20:55:00,3.7975,3.79862,3.78683,3.79286,22910000.0
2007-04-18 21:00:00,3.79718,3.80111,3.78829,3.79526,18840000.0
2007-04-18 21:05:00,3.79785,3.80373,3.79097,3.80125,27440000.0
2007-04-18 21:10:00,3.7933,3.80092,3.78984,3.79718,10880000.0
2007-04-18 21:15:00,3.80123,3.80302,3.79462,3.79506,27390000.0
2007-04-18 21:20:00,3.79442,3.80234,3.79104,3.79718,31180000.0
2007-04-18 21:25:00,3.79136,3.79927,3.78674,3.79375,24030000.0
2007-04-18 21:30:00,3.78945,3.80131,3.7862,3.79785,25930000.0
2007-04-18 21:35:00,3.79323,3.79887,3.7878,3.79669,24440000.0
2007-04-18 21:40:00,3.79353,3.79799,3.78469,3.79243,21800000.0
2007-04-18 21:45:00,3.79248,3.79932,3.79167,3.79791,25180000.0
2007-04-18 21:50:00,3.79651,3.80121,3.78894,3.79005,22600000.0
2007-04-18 21:55:00,3.799,3.80217,3.78776,3.79967,31230000.0
2007-04-18 22:00:00,3.79724,3.80372,3.78543,3.80372,27440000.0
2007-04-18 22:05:00,3.79719,3.80174,3.78904,3.79873,23320000.0
2007-04-18 22:10:00,3.78973,3.80018,3.78803,3.79253,25930000.0
2007-04-18 22:15:00,3.79278,3.80124,3.78962,3.80022,20670000.0
2007-04-18 22:20:00,3.79551,3.80646,3.78935,3.7931,41330000.0
2007-04-18 22:25:00,3.79145,3.80212,3.79139,3.80125,28190000.0
2007-04-18 22:30:00,3.80136,3.80349,3.78929,3.80116,36140000.0
2007-04-18 22:35:00,3.79179,3.8016,3.78796,3.79488,29720000.0
2007-04-18 22:40:00,3.79204,3.8004,3.79041,3.79286,22170000.0
2007-04-18 22:45:00,3.8007,3.80106,3.79036,3.79968,18780000.0
2007-04-18 22:50:00,3.79874,3.80238,3.7905,3.79642,28900000.0
2007-04-18 22:55:00,3.79375,3.80064,3.79032,3.80026,26280000.0
2007-04-18 23:00:00,3.79656,3.8007,3.79444,3.79916,28910000.0
2007-04-18 23:05:00,3.79877,3.80022,3.79217,3.79473,28160000.0
2007-04-18 23:10:00,3.80057,3.80134,3.79042,3.79932,29640000.0
2007-04-18 23:15:00,3.79976,3.80201,3.78693,3.79386,21790000.0
2007-04-18 23:20:00,3.80059,3.80144,3.7891,3.79505,20650000.0
2007-04-18 23:25:00,3.79468,3.80183,3.78853,3.79919,20280000.0
2007-04-18 23:30:00,3.79999,3.80179,3.79057,3.79412,31940000.0
2007-04-18 23:35:00,3.80013,3.80013,3.79031,3.79582,16520000.0
2007-04-18 23:40:00,3.79861,3.8016,3.79361,3.80091,12760000.0
2007-04-18 23:45:00,3.79375,3.80344,3.78949,3.79332,20680000.0
2007-04-18 23:50:00,3.7943,3.80037,3.7877,3.79459,30430000.0
2007-04-18 23:55:00,3.79255,3.80272,3.79,3.79347,15400000.0
2007-04-19 00:00:00,3.79502,3.80247,3.79003,3.79535,36810000.0
2007-04-19 00:05:00,3.7986,3.80287,3.7893,3.79825,38320000.0
2007-04-19 00:10:00,3.79486,3.80057,3.78785,3.79555,15070000.0
2007-04-19 00:15:00,3.80008,3.80025,3.78874,3.79931,30850000.0
2007-04-19 00:20:00,3.80094,3.80284,3.791,3.79487,31230000.0
2007-04-19 00:25:00,3.80073,3.80175,3.79086,3.79184,27480000.0
2007-04-19 00:30:00,3.79454,3.80042,3.78815,3.80042,17660000.0
2007-04-19 00:35:00,3.79957,3.80135,3.78954,3.79564,20730000.0
2007-04-19 00:40:00,3.79959,3.80403,3.79181,3.79947,23740000.0
2007-04-19 00:45:00,3.80025,3.80077,3.78956,3.79961,16200000.0
2007-04-19 00:50:00,3.79971,3.80313,3.79099,3.79655,9780000.0
2007-04-19 01:00:00,3.79446,3.80051,3.78924,3.7995,20320000.0
2007-04-19 01:05:00,3.79992,3.79993,3.78855,3.7958,10540000.0
2007-04-19 01:10:00,3.7894,3.80339,3.7894,3.79353,28980000.0
2007-04-19 01:15:00,3.80055,3.8022,3.79065,3.79478,30120000.0
2007-04-19 01:20:00,3.79499,3.80154,3.79072,3.7993,23310000.0
2007-04-19 01:25:00,3.79096,3.8009,3.78871,3.79015,30070000.0
2007-04-19 01:30:00,3.79901,3.80453,3.79163,3.79527,28160000.0
2007-04-19 01:35:00,3.7993,3.80053,3.79102,3.79531,19130000.0
2007-04-19 01:40:00,3.79564,3.80169,3.7908,3.79959,15450000.0
2007-04-19 01:45:00,3.79446,3.80402,3.79088,3.80001,32340000.0
2007-04-19 01:50:00,3.79324,3.80248,3.7868,3.79612,22540000.0
2007-04-19 01:55:00,3.80028,3.80078,3.79005,3.79538,24460000.0
2007-04-19 02:00:00,3.79875,3.80078,3.79321,3.7943,25520000.0
2007-04-19 02:05:00,3.79869,3.80055,3.7936,3.79929,22540000.0
2007-04-19 02:10:00,3.79537,3.80094,3.79324,3.80081,23670000.0
2007-04-19 02:15:00,3.80067,3.80158,3.78908,3.79625,34170000.0
2007-04-19 02:20:00,3.79628,3.80233,3.79063,3.79522,31940000.0
2007-04-19 02:25:00,3.80029,3.80033,3.79485,3.80033,20670000.0
2007-04-19 02:30:00,3.79453,3.80291,3.79222,3.79294,21790000.0
2007-04-19 02:35:00,3.79606,3.80354,3.79088,3.8014,31540000.0
2007-04-19 02:40:00,3.80058,3.80074,3.79321,3.79942,32670000.0
2007-04-19 02:45:00,3.80135,3.80194,3.79072,3.79579,24040000.0
2007-04-19 02:50:00,3.80057,3.80096,3.79005,3.80046,22890000.0
2007-04-19 02:55:00,3.80054,3.80162,3.79062,3.79942,28150000.0
2007-04-19 03:00:00,3.7949,3.80138,3.78556,3.79478,31550000.0
2007-04-19 03:05:00,3.80074,3.80335,3.78848,3.79997,32650000.0
2007-04-19 03:10:00,3.79621,3.80325,3.78893,3.80106,42040000.0
2007-04-19 03:15:00,3.79898,3.80088,3.79095,3.79487,27050000.0
2007-04-19 03:20:00,3.79021,3.80356,3.7871,3.79428,27010000.0
2007-04-19 03:25:00,3.7968,3.80242,3.7862,3.79896,29670000.0
2007-04-19 03:30:00,3.79495,3.80105,3.78674,3.80086,27020000.0
2007-04-19 03:35:00,3.8008,3.80219,3.79281,3.80186,24040000.0
2007-04-19 03:40:00,3.80089,3.8014,3.79352,3.80061,24020000.0
2007-04-19 03:45:00,3.79987,3.80347,3.79009,3.79166,31530000.0
2007-04-19 03:50:00,3.79417,3.80106,3.79116,3.8002,16540000.0
2007-04-19 03:55:00,3.79757,3.80334,3.78944,3.79993,30060000.0
2007-04-19 04:00:00,3.79977,3.80264,3.7909,3.7909,14640000.0
2007-04-19 04:05:00,3.79416,3.80119,3.78849,3.7956,34980000.0
2007-04-19 04:10:00,3.79991,3.80154,3.78897,3.7979,18420000.0
2007-04-19 04:15:00,3.80028,3.80152,3.79277,3.79902,18430000.0
2007-04-19 04:20:00,3.79901,3.80143,3.79146,3.79492,22950000.0
2007-04-19 04:25:00,3.79541,3.80104,3.79178,3.79905,24840000.0
2007-04-19 04:30:00,3.79932,3.80095,3.789,3.7957,24070000.0
2007-04-19 04:35:00,3.79508,3.80085,3.78994,3.79775,25940000.0
2007-04-19 04:40:00,3.79836,3.80231,3.7915,3.79893,25610000.0
2007-04-19 04:45:00,3.79377,3.80107,3.78905,3.79498,36060000.0
2007-04-19 04:50:00,3.79568,3.80324,3.78998,3.79592,31560000.0
2007-04-19 04:55:00,3.8001,3.8037,3.7889,3.79345,43580000.0
2007-04-19 05:00:00,3.80021,3.80121,3.78925,3.79972,54120000.0
2007-04-19 05:05:00,3.79623,3.80234,3.78895,3.79842,35680000.0
2007-04-19 05:10:00,3.79563,3.80288,3.79098,3.7967,32680000.0
2007-04-19 05:15:00,3.79878,3.80075,3.78831,3.79114,43220000.0
2007-04-19 05:20:00,3.80209,3.80209,3.78954,3.7937,40580000.0
2007-04-19 05:25:00,3.79068,3.80099,3.78916,3.79978,34180000.0
2007-04-19 05:30:00,3.79918,3.80423,3.7895,3.79301,37190000.0
2007-04-19 05:35:00,3.79979,3.80043,3.78909,3.80011,34560000.0
2007-04-19 05:40:00,3.79644,3.80551,3.7894,3.80114,27790000.0
2007-04-19 05:45:00,3.79514,3.80261,3.78945,3.79452,28170000.0
2007-04-19 05:50:00,3.79496,3.8012,3.79074,3.80036,23670000.0
2007-04-19 05:55:00,3.79672,3.80348,3.79002,3.79476,33810000.0
2007-04-19 06:00:00,3.79609,3.80293,3.79215,3.79626,40220000.0
2007-04-19 06:05:00,3.79475,3.80208,3.78878,3.79992,36810000.0
2007-04-19 06:10:00,3.79771,3.80064,3.78988,3.79874,19170000.0
2007-04-19 06:15:00,3.80175,3.803,3.79066,3.79179,38310000.0
2007-04-19 06:20:00,3.8024,3.80573,3.78774,3.80017,45060000.0
2007-04-19 06:25:00,3.79892,3.80193,3.79173,3.79173,19530000.0
2007-04-19 06:30:00,3.79638,3.80166,3.79197,3.80073,26670000.0
2007-04-19 06:35:00,3.79468,3.8008,3.78944,3.79538,31180000.0
2007-04-19 06:40:00,3.80201,3.80579,3.78924,3.79826,32350000.0
2007-04-19 06:45:00,3.79981,3.80271,3.7884,3.80033,27850000.0
2007-04-19 06:50:00,3.80071,3.80324,3.79047,3.80128,34240000.0
2007-04-19 06:55:00,3.7964,3.80228,3.78987,3.79677,38340000.0
2007-04-19 07:00:00,3.80069,3.80345,3.78884,3.79167,40580000.0
2007-04-19 07:05:00,3.79654,3.80283,3.78855,3.8003,36060000.0
2007-04-19 07:10:00,3.79198,3.80243,3.7918,3.80216,23660000.0
2007-04-19 07:15:00,3.79624,3.80692,3.79243,3.80015,31920000.0
2007-04-19 07:20:00,3.80572,3.80644,3.79482,3.80515,27430000.0
2007-04-19 07:25:00,3.80371,3.80916,3.79569,3.80147,32710000.0
2007-04-19 07:30:00,3.80508,3.80579,3.79456,3.80251,23270000.0
2007-04-19 07:35:00,3.80614,3.8083,3.79538,3.80348,31910000.0
2007-04-19 07:40:00,3.80198,3.80796,3.7937,3.80065,26310000.0
2007-04-19 07:45:00,3.80085,3.80905,3.7955,3.80567,22910000.0
2007-04-19 07:50:00,3.80103,3.80884,3.79839,3.80796,23310000.0
2007-04-19 07:55:00,3.80618,3.81035,3.79651,3.79813,25170000.0
2007-04-19 08:00:00,3.8024,3.80851,3.79641,3.80685,27440000.0
2007-04-19 08:05:00,3.80546,3.81023,3.7966,3.80323,34950000.0
2007-04-19 08:10:00,3.80439,3.80961,3.79725,3.80084,33850000.0
2007-04-19 08:15:00,3.8083,3.81225,3.7991,3.80907,29310000.0
2007-04-19 08:20:00,3.80759,3.81341,3.8013,3.80521,28930000.0
2007-04-19 08:25:00,3.80517,3.81417,3.80101,3.80808,24440000.0
2007-04-19 08:30:00,3.81224,3.81522,3.80148,3.81344,26690000.0
2007-04-19 08:35:00,3.81434,3.81779,3.80527,3.81587,31560000.0
2007-04-19 08:40:00,3.81094,3.81751,3.8057,3.81507,30430000.0
2007-04-19 08:45:00,3.81143,3.81807,3.80743,3.81323,26330000.0
2007-04-19 08:50:00,3.81393,3.81797,3.80522,3.8132,24830000.0
2007-04-19 08:55:00,3.80932,3.81505,3.80068,3.81105,31590000.0
2007-04-19 09:00:00,3.80749,3.81489,3.80155,3.81286,30810000.0
2007-04-19 09:05:00,3.80868,3.81327,3.80221,3.81127,36060000.0
2007-04-19 09:10:00,3.81111,3.81376,3.80357,3.81204,26330000.0
2007-04-19 09:15:00,3.81291,3.81338,3.80189,3.80189,25220000.0
2007-04-19 09:20:00,3.8113,3.81186,3.80268,3.80556,31590000.0
2007-04-19 09:25:00,3.8046,3.81316,3.8014,3.81049,25980000.0
2007-04-19 09:30:00,3.80986,3.81202,3.8013,3.81186,30840000.0
2007-04-19 09:35:00,3.81145,3.81313,3.80095,3.80622,28200000.0
2007-04-19 09:40:00,3.80521,3.81455,3.80033,3.80328,27060000.0
2007-04-19 09:45:00,3.81026,3.81312,3.80191,3.81203,35690000.0
2007-04-19 09:50:00,3.81186,3.81336,3.80143,3.80441,29300000.0
2007-04-19 09:55:00,3.80604,3.81328,3.79927,3.81069,39100000.0
2007-04-19 10:00:00,3.80961,3.81517,3.80166,3.80769,43600000.0
2007-04-19 10:05:00,3.81191,3.81346,3.79962,3.80125,31580000.0
2007-04-19 10:10:00,3.80978,3.8142,3.80291,3.80758,27430000.0
2007-04-19 10:15:00,3.80791,3.81618,3.80162,3.80828,42520000.0
2007-04-19 10:20:00,3.81192,3.81654,3.80269,3.81129,39100000.0
2007-04-19 10:25:00,3.808,3.81607,3.80118,3.81179,35710000.0
2007-04-19 10:30:00,3.81297,3.81436,3.80166,3.80827,32310000.0
2007-04-19 10:35:00,3.81291,3.81568,3.80135,3.81224,38330000.0
2007-04-19 10:40:00,3.81264,3.8152,3.80175,3.81362,32310000.0
2007-04-19 10:45:00,3.81271,3.81662,3.80107,3.81202,34200000.0
2007-04-19 10:50:00,3.80239,3.8139,3.80089,3.80552,31950000.0
2007-04-19 10:55:00,3.80686,3.81468,3.80278,3.81173,28950000.0
2007-04-19 11:00:00,3.81167,3.81249,3.80142,3.80979,33050000.0
2007-04-19 11:05:00,3.80613,3.81159,3.80096,3.81159,30810000.0
2007-04-19 11:10:00,3.80893,3.81189,3.79976,3.80944,33430000.0
2007-04-19 11:15:00,3.81069,3.81299,3.80245,3.81287,25960000.0
2007-04-19 11:20:00,3.81205,3.81668,3.80205,3.81172,43940000.0
2007-04-19 11:25:00,3.80712,3.8144,3.80181,3.81171,31970000.0
2007-04-19 11:30:00,3.8083,3.81573,3.80412,3.81192,31970000.0
2007-04-19 11:35:00,3.80748,3.81589,3.80216,3.80583,28590000.0
2007-04-19 11:40:00,3.81239,3.813,3.80164,3.81013,27070000.0
2007-04-19 11:45:00,3.81134,3.81452,3.80078,3.81316,36080000.0
2007-04-19 11:50:00,3.8059,3.81309,3.80267,3.80538,26300000.0
2007-04-19 11:55:00,3.81166,3.81281,3.79958,3.81211,29330000.0
2007-04-19 12:00:00,3.8118,3.81605,3.80139,3.81042,30860000.0
2007-04-19 12:05:00,3.80733,3.8135,3.80219,3.81078,28620000.0
2007-04-19 12:10:00,3.80617,3.8125,3.80032,3.80668,25550000.0
2007-04-19 12:15:00,3.81014,3.81155,3.7989,3.80946,30830000.0
2007-04-19 12:20:00,3.80969,3.81152,3.79956,3.80214,26360000.0
2007-04-19 12:25:00,3.80536,3.81024,3.79968,3.80883,27100000.0
2007-04-19 12:30:00,3.80048,3.81059,3.79743,3.80507,26680000.0
2007-04-19 12:35:00,3.80618,3.80975,3.79719,3.80383,32670000.0
2007-04-19 12:40:00,3.80988,3.81302,3.79912,3.80262,27400000.0
2007-04-19 12:45:00,3.80621,3.81045,3.79674,3.80767,37560000.0
2007-04-19 12:50:00,3.79858,3.80895,3.79857,3.80065,28580000.0
2007-04-19 12:55:00,3.80796,3.81144,3.79665,3.80764,39820000.0
2007-04-19 13:00:00,3.79822,3.81264,3.79704,3.80732,35700000.0
2007-04-19 13:05:00,3.80813,3.81151,3.79684,3.80111,33800000.0
2007-04-19 13:10:00,3.80597,3.80982,3.79531,3.80547,34900000.0
2007-04-19 13:15:00,3.80495,3.80871,3.79595,3.80225,31170000.0
2007-04-19 13:20:00,3.79937,3.80765,3.79844,3.80488,28150000.0
2007-04-19 13:25:00,3.80611,3.80878,3.79727,3.80685,35670000.0
2007-04-19 13:30:00,3.80702,3.8089,3.7971,3.8059,30420000.0
2007-04-19 13:35:00,3.8085,3.80927,3.79757,3.80837,31910000.0
2007-04-19 13:40:00,3.80543,3.80907,3.79821,3.80679,26320000.0
2007-04-19 13:45:00,3.80545,3.81043,3.79731,3.80748,27440000.0
2007-04-19 13:50:00,3.80496,3.81047,3.79793,3.80255,29320000.0
2007-04-19 13:55:00,3.79911,3.81066,3.79717,3.80526,33050000.0
2007-04-19 14:00:00,3.80529,3.80914,3.80019,3.80689,28940000.0
2007-04-19 14:05:00,3.80063,3.81384,3.79841,3.80694,42450000.0
2007-04-19 14:10:00,3.80588,3.81192,3.79581,3.80235,33440000.0
2007-04-19 14:15:00,3.80209,3.80774,3.79517,3.79744,33070000.0
2007-04-19 14:20:00,3.79791,3.81287,3.79598,3.80486,30060000.0
2007-04-19 14:25:00,3.80724,3.80809,3.79874,3.80267,25570000.0
2007-04-19 14:30:00,3.80783,3.80974,3.79843,3.8063,29670000.0
2007-04-19 14:35:00,3.80768,3.80973,3.79702,3.80241,32280000.0
2007-04-19 14:40:00,3.80727,3.80765,3.79657,3.8006,31180000.0
2007-04-19 14:45:00,3.80517,3.80763,3.79416,3.80062,28980000.0
2007-04-19 14:50:00,3.80077,3.81198,3.79415,3.80045,34930000.0
2007-04-19 14:55:00,3.80401,3.81157,3.79829,3.80664,32710000.0
2007-04-19 15:00:00,3.80662,3.81001,3.79709,3.80472,35300000.0
2007-04-19 15:05:00,3.80803,3.80957,3.79754,3.80703,24820000.0
2007-04-19 15:10:00,3.79993,3.80776,3.79584,3.80537,24800000.0
2007-04-19 15:15:00,3.80446,3.80696,3.79412,3.80696,30090000.0
2007-04-19 15:20:00,3.80304,3.80898,3.79731,3.80299,27440000.0
2007-04-19 15:25:00,3.80642,3.80822,3.79494,3.80788,40960000.0
2007-04-19 15:30:00,3.80659,3.80893,3.79565,3.80687,33080000.0
2007-04-19 15:35:00,3.80054,3.80866,3.79869,3.80612,24070000.0
2007-04-19 15:40:00,3.80069,3.80876,3.7968,3.79733,19580000.0
2007-04-19 15:45:00,3.80369,3.80952,3.79544,3.80677,28560000.0
2007-04-19 15:50:00,3.80252,3.80887,3.79622,3.80527,25170000.0
2007-04-19 15:55:00,3.80574,3.80811,3.79655,3.80348,30430000.0
2007-04-19 16:00:00,3.80767,3.81029,3.79827,3.80249,30420000.0
2007-04-19 16:05:00,3.80289,3.80922,3.79717,3.8069,31920000.0
2007-04-19 16:10:00,3.80137,3.8093,3.79731,3.80363,28210000.0
2007-04-19 16:15:00,3.80166,3.8116,3.799,3.80294,26680000.0
2007-04-19 16:20:00,3.80541,3.81212,3.79572,3.80619,29320000.0
2007-04-19 16:25:00,3.80479,3.81016,3.79901,3.80786,24090000.0
2007-04-19 16:30:00,3.80633,3.80917,3.79624,3.80347,29680000.0
2007-04-19 16:35:00,3.80404,3.81041,3.7977,3.80427,26320000.0
2007-04-19 16:40:00,3.81007,3.81118,3.79838,3.80397,23320000.0
2007-04-19 16:45:00,3.80954,3.8112,3.79833,3.80508,36460000.0
2007-04-19 16:50:00,3.81065,3.81212,3.80117,3.80628,30060000.0
2007-04-19 16:55:00,3.80618,3.81166,3.79852,3.809,31180000.0
2007-04-19 17:00:00,3.81078,3.81275,3.80106,3.80564,34550000.0
2007-04-19 17:05:00,3.81014,3.81131,3.79855,3.81106,30050000.0
2007-04-19 17:10:00,3.80934,3.81372,3.80113,3.81163,25560000.0
2007-04-19 17:15:00,3.81033,3.81297,3.8013,3.80929,28550000.0
2007-04-19 17:20:00,3.8122,3.81233,3.80202,3.80667,31540000.0
2007-04-19 17:25:00,3.80203,3.81409,3.7981,3.81094,34570000.0
2007-04-19 17:30:00,3.8099,3.81289,3.80202,3.80234,37960000.0
2007-04-19 17:35:00,3.81058,3.81058,3.79913,3.80943,32310000.0
2007-04-19 17:40:00,3.80567,3.81022,3.79884,3.80822,27060000.0
2007-04-19 17:45:00,3.80337,3.8098,3.79699,3.79864,42460000.0
2007-04-19 17:50:00,3.8085,3.80973,3.79821,3.80942,30820000.0
2007-04-19 17:55:00,3.80361,3.81005,3.79809,3.80826,31180000.0
2007-04-19 18:00:00,3.80683,3.80733,3.79477,3.80664,30840000.0
2007-04-19 18:05:00,3.79607,3.81025,3.79607,3.7997,29660000.0
2007-04-19 18:10:00,3.80651,3.80957,3.79781,3.80806,24810000.0
2007-04-19 18:15:00,3.80865,3.81035,3.79258,3.79511,33440000.0
2007-04-19 18:20:00,3.80529,3.80699,3.79616,3.79954,31940000.0
2007-04-19 18:25:00,3.80366,3.80847,3.79761,3.80682,29680000.0
2007-04-19 18:30:00,3.8011,3.8077,3.79246,3.7953,27440000.0
2007-04-19 18:35:00,3.80589,3.80786,3.79705,3.80691,23280000.0
2007-04-19 18:40:00,3.80697,3.8103,3.79556,3.80154,29670000.0
2007-04-19 18:45:00,3.80648,3.81021,3.79656,3.80471,38350000.0
2007-04-19 18:50:00,3.80595,3.81082,3.7944,3.80787,28190000.0
2007-04-19 18:55:00,3.79959,3.81054,3.79835,3.80392,33060000.0
2007-04-19 19:00:00,3.7953,3.81081,3.79446,3.80366,28170000.0
2007-04-19 19:05:00,3.80347,3.80726,3.79574,3.80314,31560000.0
2007-04-19 19:10:00,3.80583,3.80583,3.79051,3.79338,19160000.0
2007-04-19 19:15:00,3.80065,3.80741,3.79173,3.79371,21070000.0
2007-04-19 19:20:00,3.8017,3.80862,3.79624,3.80113,29310000.0
2007-04-19 19:25:00,3.79806,3.80708,3.79506,3.80449,22210000.0
2007-04-19 19:30:00,3.79587,3.80811,3.79371,3.80563,27440000.0
2007-04-19 19:35:00,3.80573,3.80629,3.79639,3.79905,18040000.0
2007-04-19 19:40:00,3.80533,3.80621,3.79453,3.80012,19550000.0
2007-04-19 19:45:00,3.79858,3.80541,3.79266,3.8011,24460000.0
2007-04-19 19:50:00,3.79549,3.80526,3.79549,3.80409,25160000.0
2007-04-19 19:55:00,3.80061,3.80633,3.79214,3.79633,22220000.0
2007-04-19 20:00:00,3.79316,3.80427,3.79075,3.80427,15410000.0
2007-04-19 20:05:00,3.79252,3.80398,3.79252,3.79476,19510000.0
2007-04-19 20:10:00,3.80547,3.80592,3.79441,3.80471,16190000.0
2007-04-19 20:15:00,3.80392,3.80616,3.79053,3.80446,31970000.0
2007-04-19 20:20:00,3.80591,3.80591,3.79539,3.80029,18440000.0
2007-04-19 20:25:00,3.80467,3.80581,3.79298,3.80428,20280000.0
2007-04-19 20:30:00,3.79774,3.80767,3.79724,3.80567,24400000.0
2007-04-19 20:35:00,3.80048,3.80754,3.79854,3.8002,24770000.0
2007-04-19 20:40:00,3.80471,3.80702,3.79556,3.80005,13520000.0
2007-04-19 20:45:00,3.80434,3.8138,3.79519,3.80433,28580000.0
2007-04-19 20:50:00,3.8028,3.80613,3.79407,3.80482,27030000.0
2007-04-19 20:55:00,3.80224,3.80887,3.79488,3.80118,24450000.0
2007-04-19 21:00:00,3.80506,3.80643,3.79587,3.80521,19930000.0
2007-04-19 21:05:00,3.8054,3.80581,3.79917,3.80509,11270000.0
2007-04-19 21:10:00,3.7997,3.80741,3.7997,3.80075,26680000.0
2007-04-19 21:15:00,3.80584,3.80764,3.79842,3.80493,26300000.0
2007-04-19 21:20:00,3.80158,3.80761,3.79904,3.80501,24400000.0
2007-04-19 21:25:00,3.79652,3.80966,3.79539,3.80127,21380000.0
2007-04-19 21:30:00,3.79826,3.80997,3.79559,3.80496,22170000.0
2007-04-19 21:35:00,3.80235,3.80595,3.79654,3.80523,12020000.0
2007-04-19 21:40:00,3.80271,3.80738,3.79765,3.80514,15790000.0
2007-04-19 21:45:00,3.8005,3.80653,3.79987,3.80554,16950000.0
2007-04-19 21:50:00,3.80129,3.80787,3.79494,3.80635,21440000.0
2007-04-19 21:55:00,3.8058,3.8058,3.79411,3.80148,7920000.0
2007-04-19 22:00:00,3.80326,3.8105,3.79787,3.801,17690000.0
2007-04-19 22:05:00,3.80132,3.80547,3.7945,3.80521,23690000.0
2007-04-19 22:10:00,3.7964,3.80725,3.7964,3.79872,25220000.0
2007-04-19 22:15:00,3.80167,3.80624,3.798,3.79816,12020000.0
2007-04-19 22:20:00,3.80162,3.80583,3.79292,3.80521,24800000.0
2007-04-19 22:25:00,3.80084,3.8068,3.7955,3.80425,26690000.0
2007-04-19 22:30:00,3.80037,3.80974,3.79547,3.80445,19540000.0
2007-04-19 22:35:00,3.80132,3.80488,3.79258,3.79844,30810000.0
2007-04-19 22:40:00,3.8031,3.80478,3.79697,3.80212,10900000.0
2007-04-19 22:45:00,3.79454,3.81022,3.7945,3.81022,19520000.0
2007-04-19 22:50:00,3.80459,3.8058,3.79818,3.80164,25550000.0
2007-04-19 22:55:00,3.80446,3.8055,3.79976,3.80016,16150000.0
2007-04-19 23:00:00,3.80501,3.80716,3.79963,3.80523,31140000.0
2007-04-19 23:05:00,3.80437,3.80763,3.79962,3.80071,27030000.0
2007-04-19 23:10:00,3.80578,3.80685,3.79921,3.80498,17280000.0
2007-04-19 23:15:00,3.80513,3.806,3.79259,3.80084,33780000.0
2007-04-19 23:20:00,3.80578,3.80583,3.79589,3.80139,15760000.0
2007-04-19 23:25:00,3.80288,3.80805,3.7957,3.80356,10880000.0
2007-04-19 23:30:00,3.80124,3.80713,3.79275,3.79907,21790000.0
2007-04-19 23:35:00,3.79642,3.80594,3.79223,3.80238,25550000.0
2007-04-19 23:40:00,3.80476,3.80646,3.80002,3.80583,15750000.0
2007-04-19 23:45:00,3.79721,3.8098,3.79711,3.80752,12780000.0
2007-04-19 23:50:00,3.80035,3.80733,3.79504,3.80134,33850000.0
2007-04-19 23:55:00,3.80249,3.80604,3.79517,3.80084,28190000.0
2007-04-20 00:00:00,3.79987,3.80735,3.7958,3.80213,19550000.0
2007-04-20 00:05:00,3.80611,3.80854,3.79463,3.79463,29320000.0
2007-04-20 00:10:00,3.80031,3.80643,3.79332,3.80441,27830000.0
2007-04-20 00:15:00,3.80392,3.80714,3.79449,3.80344,31190000.0
2007-04-20 00:20:00,3.80606,3.81066,3.79388,3.80394,29670000.0
2007-04-20 00:25:00,3.8044,3.80814,3.79407,3.80147,37190000.0
2007-04-20 00:30:00,3.80052,3.8077,3.7938,3.801,32700000.0
2007-04-20 00:35:00,3.8045,3.80587,3.79457,3.80365,31200000.0
2007-04-20 00:40:00,3.80369,3.8074,3.79445,3.803,29690000.0
2007-04-20 00:45:00,3.80122,3.8115,3.79315,3.80402,37990000.0
2007-04-20 00:50:00,3.80584,3.80648,3.79612,3.80057,23680000.0
2007-04-20 00:55:00,3.80264,3.80752,3.79577,3.80752,15810000.0
2007-04-20 01:00:00,3.80134,3.80774,3.79524,3.80617,27860000.0
2007-04-20 01:05:00,3.80476,3.80768,3.79593,3.80523,21080000.0
2007-04-20 01:10:00,3.80068,3.80606,3.79588,3.80387,25920000.0
2007-04-20 01:15:00,3.79876,3.80624,3.79552,3.79912,18800000.0
2007-04-20 01:20:00,3.79787,3.80456,3.79267,3.79849,16580000.0
2007-04-20 01:25:00,3.79777,3.80678,3.79462,3.79476,16900000.0
2007-04-20 01:30:00,3.79633,3.80876,3.79362,3.79533,24380000.0
2007-04-20 01:35:00,3.80449,3.80495,3.79442,3.79841,18390000.0
2007-04-20 01:40:00,3.79894,3.80442,3.79454,3.80275,15800000.0
2007-04-20 01:45:00,3.79878,3.8062,3.79421,3.8062,31600000.0
2007-04-20 01:50:00,3.79724,3.8057,3.79329,3.80509,19960000.0
2007-04-20 01:55:00,3.7945,3.80578,3.7945,3.80046,12400000.0
2007-04-20 02:00:00,3.80024,3.80582,3.79972,3.80069,24790000.0
2007-04-20 02:05:00,3.80023,3.80731,3.79925,3.80238,17260000.0
2007-04-20 02:10:00,3.80143,3.80768,3.80093,3.80571,21420000.0
2007-04-20 02:15:00,3.80564,3.8061,3.79367,3.8061,18820000.0
2007-04-20 02:20:00,3.79948,3.80759,3.79925,3.79979,27030000.0
2007-04-20 02:25:00,3.80437,3.80572,3.79935,3.80572,14260000.0
2007-04-20 02:30:00,3.79775,3.80549,3.79387,3.80087,20650000.0
2007-04-20 02:35:00,3.80048,3.8067,3.79607,3.80481,27400000.0
2007-04-20 02:40:00,3.80518,3.80776,3.79815,3.80501,33040000.0
2007-04-20 02:45:00,3.80493,3.80759,3.80003,3.80537,21010000.0
2007-04-20 02:50:00,3.79762,3.80991,3.79533,3.8002,21800000.0
2007-04-20 02:55:00,3.80426,3.80717,3.79517,3.80571,25910000.0
2007-04-20 03:00:00,3.79915,3.80856,3.79589,3.80061,42430000.0
2007-04-20 03:05:00,3.80028,3.8072,3.79624,3.8037,21400000.0
2007-04-20 03:10:00,3.80581,3.80654,3.79432,3.80583,35670000.0
2007-04-20 03:15:00,3.80419,3.80663,3.79565,3.80663,16530000.0
2007-04-20 03:20:00,3.79674,3.80713,3.79509,3.80511,19170000.0
2007-04-20 03:25:00,3.80011,3.8054,3.79873,3.80167,13520000.0
2007-04-20 03:30:00,3.80536,3.81034,3.79493,3.80348,15390000.0
2007-04-20 03:40:00,3.80177,3.80552,3.79878,3.80177,9400000.0
2007-04-20 03:45:00,3.80515,3.80786,3.79351,3.79526,19900000.0
2007-04-20 03:50:00,3.80085,3.8089,3.7994,3.80235,17260000.0
2007-04-20 03:55:00,3.80494,3.80576,3.79302,3.80373,21040000.0
2007-04-20 04:00:00,3.80585,3.80656,3.79985,3.80178,13910000.0
2007-04-20 04:05:00,3.80183,3.80576,3.79943,3.80238,15400000.0
2007-04-20 04:10:00,3.8048,3.8057,3.79114,3.80488,15790000.0
2007-04-20 04:15:00,3.80531,3.80577,3.79939,3.80429,20330000.0
2007-04-20 04:20:00,3.80416,3.80563,3.79472,3.80036,19970000.0
2007-04-20 04:25:00,3.806,3.806,3.79784,3.80383,11660000.0
2007-04-20 04:30:00,3.80433,3.80655,3.79531,3.80054,13930000.0
2007-04-20 04:35:00,3.80033,3.80454,3.79941,3.80147,7900000.0
2007-04-20 04:40:00,3.80082,3.80561,3.80082,3.80245,7150000.0
2007-04-20 04:45:00,3.80123,3.80604,3.79415,3.7994,20660000.0
2007-04-20 04:50:00,3.8015,3.80807,3.79701,3.80106,30020000.0
2007-04-20 04:55:00,3.80375,3.80857,3.79355,3.80013,25550000.0
2007-04-20 05:00:00,3.80566,3.80762,3.7958,3.79649,39830000.0
2007-04-20 05:05:00,3.80522,3.81009,3.79587,3.79634,30040000.0
2007-04-20 05:10:00,3.80184,3.80567,3.79617,3.80054,10160000.0
2007-04-20 05:15:00,3.80019,3.80513,3.79438,3.79562,7550000.0
2007-04-20 05:20:00,3.79527,3.80586,3.79527,3.80528,25910000.0
2007-04-20 05:25:00,3.79672,3.80739,3.79672,3.80498,22900000.0
2007-04-20 05:30:00,3.80073,3.80898,3.80073,3.80449,13890000.0
2007-04-20 05:35:00,3.80503,3.80626,3.79607,3.8057,25900000.0
2007-04-20 05:40:00,3.80599,3.80599,3.79636,3.80323,13520000.0
2007-04-20 05:45:00,3.8049,3.80609,3.79212,3.79764,28560000.0
2007-04-20 05:50:00,3.80029,3.80679,3.79826,3.80483,16220000.0
2007-04-20 05:55:00,3.80604,3.80604,3.79783,3.80492,19190000.0
2007-04-20 06:00:00,3.80113,3.80634,3.80027,3.80217,13500000.0
2007-04-20 06:05:00,3.80037,3.80618,3.79963,3.79963,24750000.0
2007-04-20 06:10:00,3.80487,3.80707,3.79634,3.80618,5640000.0
2007-04-20 06:15:00,3.80034,3.80407,3.79336,3.80407,5640000.0
2007-04-20 06:20:00,3.80608,3.80624,3.79627,3.8041,10910000.0
2007-04-20 06:25:00,3.80387,3.80549,3.79936,3.80143,13530000.0
2007-04-20 06:30:00,3.80372,3.80531,3.80094,3.80235,5250000.0
2007-04-20 06:35:00,3.80395,3.80562,3.79622,3.80562,9380000.0
2007-04-20 06:40:00,3.80031,3.80545,3.79502,3.79622,13170000.0
2007-04-20 06:45:00,3.80585,3.8059,3.80065,3.80513,7540000.0
2007-04-20 06:50:00,3.80591,3.80615,3.79859,3.8056,13910000.0
2007-04-20 06:55:00,3.80577,3.80577,3.80434,3.80434,3750000.0
2007-04-20 07:00:00,3.80111,3.80582,3.79831,3.80455,22520000.0
2007-04-20 07:05:00,3.79991,3.80661,3.79774,3.80174,7520000.0
2007-04-20 07:10:00,3.8056,3.80568,3.79944,3.80158,10500000.0
2007-04-20 07:15:00,3.80544,3.8079,3.7958,3.79936,19550000.0
2007-04-20 07:20:00,3.80518,3.8098,3.7937,3.80458,29680000.0
2007-04-20 07:25:00,3.80203,3.80593,3.79318,3.80514,19900000.0
2007-04-20 07:30:00,3.80434,3.80434,3.79876,3.8042,3010000.0
2007-04-20 07:35:00,3.80402,3.80708,3.79487,3.80067,18050000.0
2007-04-20 07:40:00,3.80054,3.80648,3.79541,3.79917,18080000.0
2007-04-20 07:45:00,3.8021,3.80417,3.79479,3.79932,20290000.0
2007-04-20 07:50:00,3.79871,3.80739,3.79217,3.80648,26340000.0
2007-04-20 07:55:00,3.7998,3.80607,3.79474,3.79474,11300000.0
2007-04-20 08:00:00,3.79884,3.80594,3.79314,3.80505,25960000.0
2007-04-20 08:05:00,3.80315,3.80939,3.79237,3.79964,33860000.0
2007-04-20 08:10:00,3.80055,3.80613,3.79128,3.80078,34240000.0
2007-04-20 08:15:00,3.80298,3.80417,3.79317,3.80309,24840000.0
2007-04-20 08:20:00,3.80292,3.80631,3.79087,3.7955,24440000.0
2007-04-20 08:25:00,3.79469,3.80209,3.78781,3.79525,25190000.0
2007-04-20 08:30:00,3.80131,3.80433,3.79162,3.80016,28550000.0
2007-04-20 08:35:00,3.79987,3.80164,3.78872,3.80057,31940000.0
2007-04-20 08:40:00,3.79158,3.80031,3.78786,3.79703,31170000.0
2007-04-20 08:45:00,3.79343,3.80353,3.79122,3.79735,24450000.0
2007-04-20 08:50:00,3.8002,3.80086,3.78828,3.79344,24800000.0
2007-04-20 08:55:00,3.79275,3.79954,3.78673,3.79624,23360000.0
2007-04-20 09:00:00,3.78847,3.79443,3.78311,3.79365,25590000.0
2007-04-20 09:05:00,3.79234,3.79592,3.78435,3.79388,33100000.0
2007-04-20 09:10:00,3.79043,3.79703,3.78561,3.7915,25230000.0
2007-04-20 09:15:00,3.79509,3.7974,3.78491,3.78659,24850000.0
2007-04-20 09:20:00,3.79338,3.79534,3.7825,3.78984,32700000.0
2007-04-20 09:25:00,3.78961,3.79571,3.7847,3.79424,24830000.0
2007-04-20 09:30:00,3.79359,3.79727,3.7839,3.79463,31580000.0
2007-04-20 09:35:00,3.79408,3.79879,3.78299,3.78962,28950000.0
2007-04-20 09:40:00,3.79019,3.79672,3.7854,3.79056,29300000.0
2007-04-20 09:45:00,3.7927,3.79647,3.7832,3.79505,33100000.0
2007-04-20 09:50:00,3.79482,3.79711,3.78265,3.79134,24840000.0
2007-04-20 09:55:00,3.78892,3.79639,3.7805,3.79364,36070000.0
2007-04-20 10:00:00,3.79205,3.79597,3.78361,3.79116,43970000.0
2007-04-20 10:05:00,3.7943,3.7984,3.78397,3.78457,32320000.0
2007-04-20 10:10:00,3.79335,3.79653,3.78301,3.78831,26320000.0
2007-04-20 10:15:00,3.78871,3.79462,3.77528,3.78406,44740000.0
2007-04-20 10:20:00,3.78702,3.79323,3.77985,3.78886,40950000.0
2007-04-20 10:25:00,3.78372,3.79134,3.77827,3.78845,28200000.0
2007-04-20 10:30:00,3.78866,3.79002,3.77735,3.78351,33060000.0
2007-04-20 10:35:00,3.78842,3.79356,3.7776,3.78918,38330000.0
2007-04-20 10:40:00,3.78904,3.79325,3.78056,3.79192,33060000.0
2007-04-20 10:45:00,3.78912,3.7929,3.78083,3.78992,33460000.0
2007-04-20 10:50:00,3.78042,3.79198,3.77783,3.7857,33440000.0
2007-04-20 10:55:00,3.78339,3.79384,3.77876,3.79284,30060000.0
2007-04-20 11:00:00,3.79219,3.79324,3.7811,3.79324,23330000.0
2007-04-20 11:05:00,3.78816,3.79433,3.7826,3.7934,30440000.0
2007-04-20 11:10:00,3.79068,3.79375,3.78236,3.78896,32690000.0
2007-04-20 11:15:00,3.79239,3.79427,3.78248,3.79247,23290000.0
2007-04-20 11:20:00,3.79236,3.79495,3.78308,3.79158,27840000.0
2007-04-20 11:25:00,3.78713,3.79707,3.78339,3.79391,33810000.0
2007-04-20 11:30:00,3.79005,3.79495,3.78406,3.79382,32710000.0
2007-04-20 11:35:00,3.78629,3.79377,3.78091,3.78668,31180000.0
2007-04-20 11:40:00,3.79364,3.79494,3.78477,3.79075,24040000.0
2007-04-20 11:45:00,3.79276,3.79687,3.7821,3.79429,37930000.0
2007-04-20 11:50:00,3.79019,3.79542,3.78366,3.79308,24060000.0
2007-04-20 11:55:00,3.79444,3.79503,3.78191,3.79344,30070000.0
2007-04-20 12:00:00,3.79448,3.79448,3.78178,3.79218,33450000.0
2007-04-20 12:05:00,3.78969,3.79503,3.78355,3.79297,24440000.0
2007-04-20 12:10:00,3.78789,3.79334,3.77973,3.78746,24440000.0
2007-04-20 12:15:00,3.79125,3.79205,3.77954,3.79052,32680000.0
2007-04-20 12:20:00,3.79021,3.79528,3.78022,3.78494,28210000.0
2007-04-20 12:25:00,3.78605,3.79281,3.78026,3.79121,31170000.0
2007-04-20 12:30:00,3.78136,3.79792,3.77894,3.78731,34180000.0
2007-04-20 12:35:00,3.78785,3.79302,3.77755,3.78319,30450000.0
2007-04-20 12:40:00,3.7857,3.78912,3.77869,3.78119,25940000.0
2007-04-20 12:45:00,3.78659,3.78904,3.77765,3.78645,38300000.0
2007-04-20 12:50:00,3.77918,3.79116,3.77589,3.78278,25170000.0
2007-04-20 12:55:00,3.78727,3.78868,3.77714,3.78824,31160000.0
2007-04-20 13:00:00,3.77984,3.7921,3.77875,3.78867,35330000.0
2007-04-20 13:05:00,3.78776,3.78916,3.77762,3.7832,28160000.0
2007-04-20 13:10:00,3.78663,3.79168,3.77527,3.78503,28160000.0
2007-04-20 13:15:00,3.78487,3.79071,3.77763,3.78418,31560000.0
2007-04-20 13:20:00,3.78066,3.78974,3.7796,3.7869,27410000.0
2007-04-20 13:25:00,3.78799,3.792,3.77832,3.78882,36040000.0
2007-04-20 13:30:00,3.7894,3.7924,3.77968,3.78692,31530000.0
2007-04-20 13:35:00,3.78469,3.79,3.77829,3.78769,31190000.0
2007-04-20 13:40:00,3.78613,3.78893,3.77871,3.78665,33800000.0
2007-04-20 13:45:00,3.78574,3.78969,3.77716,3.78826,28920000.0
2007-04-20 13:50:00,3.78336,3.79029,3.7779,3.78222,31930000.0
2007-04-20 13:55:00,3.78081,3.791,3.77616,3.78545,30830000.0
2007-04-20 14:00:00,3.78452,3.78851,3.77967,3.786,24790000.0
2007-04-20 14:05:00,3.78015,3.7917,3.77721,3.78662,41690000.0
2007-04-20 14:10:00,3.78744,3.78923,3.77721,3.78366,33800000.0
2007-04-20 14:15:00,3.78369,3.7894,3.7773,3.77872,32700000.0
2007-04-20 14:20:00,3.78075,3.78908,3.77605,3.78439,30060000.0
2007-04-20 14:25:00,3.7873,3.78932,3.77981,3.78131,22910000.0
2007-04-20 14:30:00,3.78848,3.78848,3.77843,3.78638,29300000.0
2007-04-20 14:35:00,3.78746,3.78801,3.77774,3.78373,26330000.0
2007-04-20 14:40:00,3.78842,3.79078,3.77788,3.78368,29320000.0
2007-04-20 14:45:00,3.78683,3.79012,3.77858,3.78125,22930000.0
2007-04-20 14:50:00,3.78243,3.78948,3.77529,3.78315,33810000.0
2007-04-20 14:55:00,3.78593,3.79024,3.77574,3.78814,34190000.0
2007-04-20 15:00:00,3.78743,3.78927,3.77683,3.78465,33440000.0
2007-04-20 15:05:00,3.78837,3.78945,3.7781,3.78848,25940000.0
2007-04-20 15:10:00,3.78092,3.79027,3.77829,3.78767,25170000.0
2007-04-20 15:15:00,3.78636,3.78923,3.77917,3.78752,31560000.0
2007-04-20 15:20:00,3.78717,3.78966,3.7768,3.78308,27420000.0
2007-04-20 15:25:00,3.78836,3.78888,3.77403,3.7877,39820000.0
2007-04-20 15:30:00,3.78721,3.79036,3.77639,3.78737,33070000.0
2007-04-20 15:35:00,3.78571,3.78935,3.78113,3.78681,27060000.0
2007-04-20 15:40:00,3.78153,3.78834,3.77705,3.77705,22540000.0
2007-04-20 15:45:00,3.78576,3.79067,3.77833,3.78936,27440000.0
2007-04-20 15:50:00,3.7846,3.78926,3.7781,3.78768,25170000.0
2007-04-20 15:55:00,3.78774,3.7909,3.7772,3.78506,29680000.0
2007-04-20 16:00:00,3.78726,3.79018,3.77655,3.78111,27830000.0
2007-04-20 16:05:00,3.78066,3.78671,3.77382,3.78257,30790000.0
2007-04-20 16:10:00,3.77706,3.7843,3.77048,3.77682,29320000.0
2007-04-20 16:15:00,3.77671,3.78542,3.77153,3.77398,27800000.0
2007-04-20 16:20:00,3.7764,3.78444,3.77013,3.77929,28960000.0
2007-04-20 16:25:00,3.77651,3.78231,3.77145,3.78103,28160000.0
2007-04-20 16:30:00,3.7801,3.78227,3.77025,3.77531,28940000.0
2007-04-20 16:35:00,3.77609,3.78397,3.76908,3.77632,25210000.0
2007-04-20 16:40:00,3.78299,3.78368,3.77153,3.77723,24420000.0
2007-04-20 16:45:00,3.78195,3.78422,3.77173,3.77815,37200000.0
2007-04-20 16:50:00,3.78357,3.78615,3.7737,3.779,30810000.0
2007-04-20 16:55:00,3.7785,3.78512,3.77352,3.78342,24410000.0
2007-04-20 17:00:00,3.7845,3.78671,3.77532,3.77732,31950000.0
2007-04-20 17:05:00,3.78388,3.78706,3.774,3.78306,29320000.0
2007-04-20 17:10:00,3.78128,3.78537,3.77373,3.78167,24820000.0
2007-04-20 17:15:00,3.78071,3.78579,3.77237,3.77989,27440000.0
2007-04-20 17:20:00,3.78236,3.78286,3.77121,3.77718,33040000.0
2007-04-20 17:25:00,3.77323,3.78335,3.77146,3.78328,35310000.0
2007-04-20 17:30:00,3.78093,3.78499,3.77157,3.77157,39430000.0
2007-04-20 17:35:00,3.78111,3.78397,3.77018,3.78107,32320000.0
2007-04-20 17:40:00,3.77945,3.78341,3.77045,3.77988,27060000.0
2007-04-20 17:45:00,3.77578,3.78335,3.76635,3.77151,42840000.0
2007-04-20 17:50:00,3.78035,3.78424,3.76923,3.78245,31200000.0
2007-04-20 17:55:00,3.77722,3.78346,3.77584,3.7822,13160000.0
2007-04-20 18:00:00,3.78351,3.78663,3.77326,3.78312,31940000.0
2007-04-20 18:05:00,3.77466,3.78625,3.77178,3.77348,28920000.0
2007-04-20 18:10:00,3.78079,3.78231,3.77209,3.78209,21040000.0
2007-04-20 18:15:00,3.78224,3.78224,3.76861,3.76861,33070000.0
2007-04-20 18:20:00,3.78021,3.7821,3.76894,3.77482,27800000.0
2007-04-20 18:25:00,3.77809,3.78599,3.77039,3.78075,22540000.0
2007-04-20 18:30:00,3.77728,3.7831,3.76978,3.77133,25570000.0
2007-04-20 18:35:00,3.78254,3.78563,3.7696,3.78225,24410000.0
2007-04-20 18:40:00,3.78237,3.78438,3.77254,3.77481,30780000.0
2007-04-20 18:45:00,3.77742,3.78262,3.7716,3.77634,8630000.0
2007-04-20 18:50:00,3.78105,3.78182,3.76856,3.78133,25220000.0
2007-04-20 18:55:00,3.77328,3.7842,3.77266,3.77652,25190000.0
2007-04-20 19:00:00,3.77157,3.77971,3.76544,3.77283,19930000.0
2007-04-20 19:10:00,3.77894,3.77894,3.76907,3.77504,7140000.0
2007-04-20 19:15:00,3.77624,3.77961,3.77307,3.7734,5250000.0
2007-04-20 19:20:00,3.77782,3.7819,3.76833,3.77355,24430000.0
2007-04-20 19:25:00,3.7712,3.78121,3.77048,3.7774,24430000.0
2007-04-20 19:30:00,3.76878,3.78523,3.76878,3.77907,19930000.0
2007-04-20 19:35:00,3.77711,3.77981,3.76675,3.77075,25970000.0
2007-04-20 19:40:00,3.77949,3.78533,3.76751,3.78042,28950000.0
2007-04-20 19:45:00,3.77484,3.78236,3.76898,3.78152,30090000.0
2007-04-20 19:50:00,3.7692,3.77852,3.76906,3.77852,12400000.0
2007-04-20 19:55:00,3.77908,3.78122,3.77025,3.7797,12050000.0
2007-04-20 20:05:00,3.7807,3.78346,3.76857,3.77728,22520000.0
2007-04-20 20:10:00,3.76942,3.78181,3.76942,3.78038,21070000.0
2007-04-20 20:15:00,3.77516,3.78261,3.77185,3.78089,13930000.0
2007-04-20 20:20:00,3.77353,3.778,3.77305,3.77715,4880000.0
2007-04-20 20:25:00,3.77691,3.77977,3.77017,3.77929,34150000.0
2007-04-20 20:30:00,3.76761,3.78312,3.76761,3.7762,14260000.0
2007-04-20 20:35:00,3.7729,3.77904,3.76949,3.7739,18400000.0
2007-04-20 20:40:00,3.77531,3.78037,3.7675,3.7788,24390000.0
2007-04-20 20:45:00,3.77898,3.78519,3.77169,3.78039,7500000.0
2007-04-20 20:50:00,3.77775,3.78106,3.76726,3.77714,22220000.0
2007-04-20 20:55:00,3.77935,3.77986,3.7698,3.77466,26670000.0
2007-04-20 21:00:00,3.77897,3.77974,3.7701,3.77381,19940000.0
2007-04-20 21:05:00,3.77514,3.78002,3.769,3.7746,25160000.0
2007-04-20 21:10:00,3.77578,3.77995,3.77334,3.77343,17270000.0
2007-04-20 21:15:00,3.78069,3.78069,3.77242,3.77338,20640000.0
2007-04-20 21:20:00,3.77442,3.77935,3.77119,3.77784,24400000.0
2007-04-20 21:25:00,3.76776,3.78088,3.76739,3.77293,12790000.0
2007-04-20 21:30:00,3.76876,3.78112,3.76702,3.77925,23690000.0
2007-04-20 21:35:00,3.77812,3.77926,3.77025,3.77025,16520000.0
2007-04-20 21:40:00,3.77487,3.78127,3.76895,3.77727,25560000.0
2007-04-20 21:45:00,3.77753,3.77754,3.77145,3.77347,11270000.0
2007-04-20 21:50:00,3.7775,3.77873,3.77399,3.77546,4510000.0
2007-04-20 21:55:00,3.77853,3.78053,3.7669,3.77805,30520000.0
2007-04-20 22:00:00,3.77624,3.77935,3.76912,3.77505,18070000.0
2007-04-20 22:05:00,3.77454,3.77948,3.76942,3.77835,21390000.0
2007-04-20 22:10:00,3.77578,3.78193,3.76646,3.77066,20320000.0
2007-04-20 22:15:00,3.77778,3.77778,3.77115,3.77184,9040000.0
2007-04-20 22:20:00,3.77123,3.77868,3.76669,3.77868,15800000.0
2007-04-20 22:25:00,3.77241,3.77767,3.7677,3.7759,21030000.0
2007-04-20 22:30:00,3.77225,3.78066,3.7691,3.7789,18780000.0
2007-04-20 22:35:00,3.77918,3.7825,3.76801,3.77651,28930000.0
2007-04-20 22:40:00,3.77861,3.77861,3.76621,3.77669,15800000.0
2007-04-20 22:45:00,3.77345,3.78191,3.76867,3.77901,28930000.0
2007-04-20 22:50:00,3.77542,3.77832,3.77438,3.77816,3380000.0
2007-04-20 22:55:00,3.77728,3.77778,3.77417,3.77745,13140000.0
2007-04-22 23:00:00,3.77729,3.77897,3.77535,3.77736,4140000.0
2007-04-22 23:05:00,3.78161,3.7828,3.77502,3.78098,30390000.0
2007-04-22 23:10:00,3.78232,3.78311,3.77272,3.78089,13880000.0
2007-04-22 23:25:00,3.77534,3.78235,3.76912,3.78114,22530000.0
2007-04-22 23:30:00,3.77787,3.78392,3.76976,3.77736,22520000.0
2007-04-22 23:35:00,3.77144,3.78177,3.77144,3.77882,8640000.0
2007-04-22 23:40:00,3.78066,3.78562,3.77382,3.78302,24020000.0
2007-04-22 23:45:00,3.77858,3.7821,3.77272,3.77882,13140000.0
2007-04-22 23:50:00,3.77682,3.78212,3.77538,3.77576,4890000.0
2007-04-22 23:55:00,3.78258,3.78258,3.77291,3.77718,8260000.0
2007-04-23 00:00:00,3.77702,3.78379,3.77702,3.78278,18770000.0
2007-04-23 00:05:00,3.78157,3.78157,3.76904,3.7712,16130000.0
2007-04-23 00:10:00,3.7698,3.77987,3.76861,3.77692,15020000.0
2007-04-23 00:15:00,3.76828,3.78511,3.76828,3.77787,9770000.0
2007-04-23 00:20:00,3.78066,3.78066,3.77082,3.77493,7160000.0
2007-04-23 00:25:00,3.77345,3.78041,3.77056,3.77056,4150000.0
2007-04-23 00:30:00,3.77462,3.78223,3.7695,3.77052,13940000.0
2007-04-23 00:40:00,3.77879,3.77956,3.77483,3.77662,5250000.0
2007-04-23 00:45:00,3.78013,3.78332,3.76992,3.78121,16200000.0
2007-04-23 00:50:00,3.77942,3.77942,3.77002,3.77534,12800000.0
2007-04-23 00:55:00,3.77579,3.77942,3.76882,3.77413,3760000.0
2007-04-23 01:00:00,3.77463,3.78249,3.77031,3.77908,14300000.0
2007-04-23 01:05:00,3.77865,3.779,3.77054,3.77864,12760000.0
2007-04-23 01:10:00,3.77661,3.78089,3.76716,3.77859,23260000.0
2007-04-23 01:15:00,3.77471,3.78016,3.77083,3.77434,12030000.0
2007-04-23 01:20:00,3.77371,3.78193,3.76815,3.77339,19200000.0
2007-04-23 01:25:00,3.77467,3.77602,3.77388,3.77587,6390000.0
2007-04-23 01:30:00,3.77563,3.77563,3.77294,3.77294,1130000.0
2007-04-23 01:35:00,3.77655,3.77891,3.7659,3.77739,22880000.0
2007-04-23 01:40:00,3.77842,3.77842,3.76692,3.77392,12750000.0
2007-04-23 01:45:00,3.77809,3.77893,3.76912,3.77819,16530000.0
2007-04-23 01:50:00,3.77844,3.7796,3.76787,3.77528,17320000.0
2007-04-23 01:55:00,3.77389,3.7803,3.7668,3.77266,12440000.0
2007-04-23 02:00:00,3.77793,3.78012,3.76651,3.77254,24820000.0
2007-04-23 02:05:00,3.7659,3.77868,3.76501,3.77207,17320000.0
2007-04-23 02:10:00,3.7779,3.77892,3.76743,3.77318,31230000.0
2007-04-23 02:15:00,3.77773,3.78146,3.77038,3.77896,12380000.0
2007-04-23 02:20:00,3.77359,3.78027,3.76704,3.77701,24760000.0
2007-04-23 02:25:00,3.76866,3.78156,3.76843,3.76943,20260000.0
2007-04-23 02:30:00,3.7672,3.77712,3.7672,3.77345,11630000.0
2007-04-23 02:35:00,3.77897,3.77964,3.76952,3.77213,6820000.0
2007-04-23 02:40:00,3.77281,3.77751,3.76772,3.77578,11310000.0
2007-04-23 02:45:00,3.77632,3.77754,3.76778,3.76778,9010000.0
2007-04-23 02:50:00,3.77624,3.77638,3.76828,3.77612,11650000.0
2007-04-23 02:55:00,3.77688,3.78003,3.76863,3.77363,20690000.0
2007-04-23 03:00:00,3.77881,3.77886,3.7668,3.77471,8680000.0
2007-04-23 03:05:00,3.77414,3.77822,3.76774,3.77772,19570000.0
2007-04-23 03:10:00,3.77689,3.77928,3.76466,3.77333,24460000.0
2007-04-23 03:15:00,3.77628,3.77887,3.77189,3.77189,15030000.0
2007-04-23 03:20:00,3.77721,3.77815,3.77024,3.77699,13560000.0
2007-04-23 03:25:00,3.76753,3.77858,3.7666,3.77215,15050000.0
2007-04-23 03:30:00,3.76883,3.77843,3.76768,3.77659,14700000.0
2007-04-23 03:35:00,3.77607,3.78033,3.76681,3.77572,13580000.0
2007-04-23 03:40:00,3.77708,3.77792,3.76852,3.77728,9790000.0
2007-04-23 03:45:00,3.77704,3.7806,3.77078,3.77786,7510000.0
2007-04-23 03:50:00,3.77288,3.77707,3.7665,3.77707,10500000.0
2007-04-23 03:55:00,3.77241,3.77793,3.77036,3.77085,14270000.0
2007-04-23 04:00:00,3.77138,3.77797,3.76872,3.77754,7510000.0
2007-04-23 04:05:00,3.77758,3.77758,3.76485,3.77082,31210000.0
2007-04-23 04:10:00,3.77763,3.78106,3.76832,3.77504,13900000.0
2007-04-23 04:15:00,3.77743,3.77743,3.76772,3.77445,12380000.0
2007-04-23 04:20:00,3.77234,3.77747,3.76772,3.76772,10890000.0
2007-04-23 04:25:00,3.77118,3.77579,3.76347,3.7756,16910000.0
2007-04-23 04:30:00,3.7728,3.77877,3.76407,3.7731,21810000.0
2007-04-23 04:35:00,3.77239,3.77762,3.76592,3.77669,7880000.0
2007-04-23 04:40:00,3.77153,3.77931,3.76517,3.77765,29260000.0
2007-04-23 04:45:00,3.77506,3.77702,3.76516,3.77682,20280000.0
2007-04-23 04:50:00,3.77683,3.7781,3.77043,3.77558,28890000.0
2007-04-23 04:55:00,3.77543,3.77625,3.76985,3.77209,22910000.0
2007-04-23 05:00:00,3.77471,3.77471,3.77172,3.77172,7130000.0
2007-04-23 05:05:00,3.77177,3.7792,3.77105,3.77215,21380000.0
2007-04-23 05:10:00,3.77637,3.7773,3.76615,3.76958,13530000.0
2007-04-23 05:15:00,3.77572,3.7763,3.76918,3.77568,2270000.0
2007-04-23 05:20:00,3.77545,3.78023,3.76503,3.76662,13930000.0
2007-04-23 05:25:00,3.7758,3.77606,3.7653,3.768,21040000.0
2007-04-23 05:30:00,3.77254,3.77522,3.76632,3.76993,10890000.0
2007-04-23 05:35:00,3.77633,3.77661,3.76512,3.77399,22930000.0
2007-04-23 05:40:00,3.76803,3.77542,3.76798,3.76873,16180000.0
2007-04-23 05:45:00,3.76861,3.77703,3.76415,3.76488,21450000.0
2007-04-23 05:50:00,3.77458,3.77806,3.76418,3.77186,24800000.0
2007-04-23 05:55:00,3.77593,3.77715,3.76167,3.77267,19950000.0
2007-04-23 06:00:00,3.7765,3.78051,3.76483,3.77547,25620000.0
2007-04-23 06:05:00,3.77059,3.77684,3.76627,3.77252,14280000.0
2007-04-23 06:10:00,3.7763,3.77876,3.77092,3.7717,15430000.0
2007-04-23 06:15:00,3.77489,3.77946,3.76622,3.77229,24450000.0
2007-04-23 06:20:00,3.77558,3.77655,3.76705,3.77244,9390000.0
2007-04-23 06:25:00,3.7763,3.77749,3.76583,3.76754,19560000.0
2007-04-23 06:30:00,3.77135,3.77786,3.76385,3.76819,16180000.0
2007-04-23 06:35:00,3.77557,3.77637,3.77088,3.77196,22140000.0
2007-04-23 06:40:00,3.77576,3.77892,3.77039,3.77655,25150000.0
2007-04-23 06:45:00,3.77152,3.7783,3.77074,3.77277,18770000.0
2007-04-23 06:50:00,3.77253,3.77917,3.76938,3.77182,13890000.0
2007-04-23 06:55:00,3.77466,3.77866,3.76832,3.77718,19950000.0
2007-04-23 07:00:00,3.77317,3.77974,3.76599,3.77666,21800000.0
2007-04-23 07:05:00,3.77596,3.77686,3.76663,3.77363,21800000.0
2007-04-23 07:10:00,3.77418,3.77947,3.76736,3.77655,31910000.0
2007-04-23 07:15:00,3.77539,3.77625,3.7666,3.77533,10880000.0
2007-04-23 07:20:00,3.77164,3.77731,3.76947,3.77187,25510000.0
2007-04-23 07:25:00,3.77918,3.78023,3.76596,3.76742,35280000.0
2007-04-23 07:30:00,3.77733,3.77929,3.76864,3.77929,27030000.0
2007-04-23 07:35:00,3.77764,3.77773,3.7657,3.77773,15420000.0
2007-04-23 07:40:00,3.77661,3.78256,3.76503,3.77724,27480000.0
2007-04-23 07:45:00,3.7776,3.78048,3.76755,3.77683,22970000.0
2007-04-23 07:50:00,3.77447,3.77901,3.76289,3.76289,26650000.0
2007-04-23 07:55:00,3.77457,3.78054,3.76696,3.76943,23710000.0
2007-04-23 08:00:00,3.7741,3.77916,3.76861,3.77309,13540000.0
2007-04-23 08:05:00,3.77942,3.78322,3.76722,3.77094,17660000.0
2007-04-23 08:10:00,3.7791,3.77973,3.76649,3.77259,26340000.0
2007-04-23 08:15:00,3.77322,3.7803,3.76854,3.77822,18810000.0
2007-04-23 08:20:00,3.77827,3.78569,3.76981,3.77976,28930000.0
2007-04-23 08:25:00,3.78051,3.78387,3.76958,3.77008,27440000.0
2007-04-23 08:30:00,3.77955,3.78259,3.7716,3.7716,24060000.0
2007-04-23 08:35:00,3.77474,3.78361,3.76973,3.77624,28200000.0
2007-04-23 08:40:00,3.77255,3.78389,3.77121,3.78152,34550000.0
2007-04-23 08:45:00,3.77137,3.78415,3.77115,3.77598,31950000.0
2007-04-23 08:50:00,3.7805,3.78711,3.76995,3.77572,33030000.0
2007-04-23 08:55:00,3.77654,3.78134,3.7691,3.77178,27060000.0
2007-04-23 09:00:00,3.77327,3.78155,3.76809,3.76958,30850000.0
2007-04-23 09:05:00,3.77653,3.77958,3.76442,3.7726,31960000.0
2007-04-23 09:10:00,3.77813,3.7796,3.76635,3.77639,36070000.0
2007-04-23 09:15:00,3.77107,3.78138,3.7679,3.7773,31530000.0
2007-04-23 09:20:00,3.77673,3.77832,3.76542,3.77637,28560000.0
2007-04-23 09:25:00,3.76861,3.77899,3.76684,3.77125,26310000.0
2007-04-23 09:30:00,3.77779,3.77933,3.76806,3.77325,29690000.0
2007-04-23 09:35:00,3.76987,3.77894,3.76759,3.77676,31210000.0
2007-04-23 09:40:00,3.76834,3.78248,3.7671,3.77923,33070000.0
2007-04-23 09:45:00,3.7792,3.7792,3.76752,3.77676,25550000.0
2007-04-23 09:50:00,3.76853,3.78248,3.76649,3.77064,28190000.0
2007-04-23 09:55:00,3.78042,3.78299,3.76877,3.77815,32680000.0
2007-04-23 10:00:00,3.77787,3.78024,3.76709,3.77323,28970000.0
2007-04-23 10:05:00,3.77849,3.77958,3.76903,3.77843,33420000.0
2007-04-23 10:10:00,3.76836,3.7787,3.76643,3.77168,41360000.0
2007-04-23 10:15:00,3.77634,3.77841,3.76584,3.77161,28550000.0
2007-04-23 10:20:00,3.7766,3.7794,3.76789,3.77798,34900000.0
2007-04-23 10:25:00,3.76695,3.77779,3.76662,3.77556,36850000.0
2007-04-23 10:30:00,3.77677,3.77774,3.76348,3.76779,34930000.0
2007-04-23 10:35:00,3.7741,3.77887,3.76482,3.77697,32280000.0
2007-04-23 10:40:00,3.77525,3.77931,3.76418,3.77557,28200000.0
2007-04-23 10:45:00,3.77733,3.77918,3.76427,3.77548,26310000.0
2007-04-23 10:50:00,3.77676,3.78109,3.76492,3.77594,27820000.0
2007-04-23 10:55:00,3.77189,3.77778,3.76508,3.77451,33060000.0
2007-04-23 11:00:00,3.77468,3.77826,3.76409,3.77298,30440000.0
2007-04-23 11:05:00,3.77257,3.77864,3.76726,3.77612,28580000.0
2007-04-23 11:10:00,3.77326,3.77921,3.7663,3.77609,36080000.0
2007-04-23 11:15:00,3.77113,3.7784,3.76906,3.77693,24050000.0
2007-04-23 11:20:00,3.77403,3.77921,3.76465,3.7717,27060000.0
2007-04-23 11:25:00,3.77255,3.77919,3.76911,3.77722,27090000.0
2007-04-23 11:30:00,3.77669,3.78058,3.768,3.77402,27790000.0
2007-04-23 11:35:00,3.77707,3.77991,3.76626,3.7759,29320000.0
2007-04-23 11:40:00,3.77378,3.78025,3.76865,3.77079,26680000.0
2007-04-23 11:45:00,3.77365,3.77898,3.76693,3.77138,30430000.0
2007-04-23 11:50:00,3.77873,3.77932,3.7683,3.77255,28940000.0
2007-04-23 11:55:00,3.77179,3.77828,3.7669,3.77683,27460000.0
2007-04-23 12:00:00,3.77205,3.7766,3.76527,3.77503,29680000.0
2007-04-23 12:05:00,3.77538,3.77598,3.76448,3.77055,25910000.0
2007-04-23 12:10:00,3.77542,3.77624,3.76258,3.77251,26710000.0
2007-04-23 12:15:00,3.76535,3.77691,3.76535,3.77081,22540000.0
2007-04-23 12:20:00,3.77439,3.7767,3.76816,3.7706,22920000.0
2007-04-23 12:25:00,3.77618,3.77838,3.76456,3.77493,31590000.0
2007-04-23 12:30:00,3.77515,3.77666,3.76324,3.77581,40940000.0
2007-04-23 12:35:00,3.77193,3.77719,3.76398,3.77498,19920000.0
2007-04-23 12:40:00,3.77425,3.77651,3.76558,3.77414,33040000.0
2007-04-23 12:45:00,3.77266,3.77506,3.76193,3.76591,25540000.0
2007-04-23 12:50:00,3.77511,3.77597,3.76397,3.77369,26670000.0
2007-04-23 12:55:00,3.77019,3.77659,3.76108,3.77078,33070000.0
2007-04-23 13:00:00,3.7715,3.77706,3.76214,3.76949,36430000.0
2007-04-23 13:05:00,3.76755,3.77481,3.76039,3.76659,32340000.0
2007-04-23 13:10:00,3.76732,3.77727,3.7639,3.77249,31190000.0
2007-04-23 13:15:00,3.76847,3.77778,3.76462,3.77504,29690000.0
2007-04-23 13:20:00,3.77145,3.7757,3.76534,3.7744,25920000.0
2007-04-23 13:25:00,3.77371,3.7755,3.7653,3.77464,27450000.0
2007-04-23 13:30:00,3.76902,3.77575,3.76381,3.77472,27790000.0
2007-04-23 13:35:00,3.77226,3.77467,3.76428,3.76721,29690000.0
2007-04-23 13:40:00,3.766,3.77777,3.76218,3.76755,31960000.0
2007-04-23 13:45:00,3.76926,3.77512,3.76397,3.77349,33430000.0
2007-04-23 13:50:00,3.77316,3.77693,3.76369,3.7642,39840000.0
2007-04-23 13:55:00,3.77477,3.77673,3.76612,3.76985,30790000.0
2007-04-23 14:00:00,3.77065,3.77565,3.7644,3.76523,31200000.0
2007-04-23 14:05:00,3.77143,3.78022,3.76683,3.77194,30810000.0
2007-04-23 14:10:00,3.77531,3.77897,3.76533,3.77329,27450000.0
2007-04-23 14:15:00,3.77558,3.77875,3.76483,3.77559,31210000.0
2007-04-23 14:20:00,3.77847,3.78001,3.76762,3.77817,26300000.0
2007-04-23 14:25:00,3.77655,3.78032,3.7689,3.77864,31530000.0
2007-04-23 14:30:00,3.77774,3.78245,3.7697,3.78005,36780000.0
2007-04-23 14:35:00,3.77792,3.78033,3.77041,3.77118,27780000.0
2007-04-23 14:40:00,3.77579,3.7803,3.76757,3.77771,27810000.0
2007-04-23 14:45:00,3.7785,3.78111,3.76731,3.77901,33420000.0
2007-04-23 14:50:00,3.77574,3.7823,3.76994,3.77765,33060000.0
2007-04-23 14:55:00,3.77937,3.78185,3.76473,3.7686,36440000.0
2007-04-23 15:00:00,3.78052,3.78175,3.7678,3.77707,40560000.0
2007-04-23 15:05:00,3.77228,3.78043,3.76662,3.77008,30060000.0
2007-04-23 15:10:00,3.77841,3.78035,3.76874,3.778,36820000.0
2007-04-23 15:15:00,3.77235,3.78075,3.77056,3.778,20290000.0
2007-04-23 15:20:00,3.77428,3.78016,3.76904,3.77754,30080000.0
2007-04-23 15:25:00,3.77653,3.7828,3.76667,3.77103,31590000.0
2007-04-23 15:30:00,3.78053,3.78152,3.77092,3.77625,30060000.0
2007-04-23 15:35:00,3.77493,3.78088,3.76834,3.77883,28950000.0
2007-04-23 15:40:00,3.77977,3.78409,3.77025,3.7802,34160000.0
2007-04-23 15:45:00,3.77779,3.7812,3.76837,3.77475,25180000.0
2007-04-23 15:50:00,3.77999,3.78381,3.77178,3.77762,34540000.0
2007-04-23 15:55:00,3.78044,3.78133,3.76817,3.78033,32340000.0
2007-04-23 16:00:00,3.77964,3.78149,3.76978,3.78,30810000.0
2007-04-23 16:05:00,3.77539,3.7816,3.76954,3.77497,25530000.0
2007-04-23 16:10:00,3.77993,3.78431,3.76611,3.77869,36080000.0
2007-04-23 16:15:00,3.77612,3.78402,3.77021,3.77844,26330000.0
2007-04-23 16:20:00,3.77255,3.78169,3.76948,3.77446,31180000.0
2007-04-23 16:25:00,3.77778,3.77943,3.76705,3.77477,34560000.0
2007-04-23 16:30:00,3.77896,3.78163,3.76888,3.77981,26680000.0
2007-04-23 16:35:00,3.77654,3.78165,3.76842,3.78001,41350000.0
2007-04-23 16:40:00,3.77895,3.78184,3.76936,3.77989,27070000.0
2007-04-23 16:45:00,3.77658,3.78315,3.76884,3.7774,31950000.0
2007-04-23 16:50:00,3.77965,3.78127,3.76923,3.7735,30070000.0
2007-04-23 16:55:00,3.7788,3.78115,3.76977,3.77952,32310000.0
2007-04-23 17:00:00,3.78097,3.78306,3.77075,3.77467,30060000.0
2007-04-23 17:05:00,3.77544,3.78315,3.76792,3.77042,30850000.0
2007-04-23 17:10:00,3.77973,3.7823,3.76768,3.77934,34200000.0
2007-04-23 17:15:00,3.78111,3.78205,3.77012,3.78022,32310000.0
2007-04-23 17:20:00,3.77978,3.78136,3.77017,3.78028,39440000.0
2007-04-23 17:25:00,3.77475,3.7823,3.77002,3.78135,27060000.0
2007-04-23 17:30:00,3.78147,3.78458,3.76877,3.77708,34970000.0
2007-04-23 17:35:00,3.77957,3.78306,3.76988,3.78053,41320000.0
2007-04-23 17:40:00,3.77684,3.78435,3.76983,3.77599,45480000.0
2007-04-23 17:45:00,3.77737,3.78303,3.77354,3.77885,27430000.0
2007-04-23 17:50:00,3.77264,3.78382,3.77138,3.78076,30840000.0
2007-04-23 17:55:00,3.7771,3.78497,3.77015,3.77965,43230000.0
2007-04-23 18:00:00,3.78085,3.78384,3.76923,3.77524,39100000.0
2007-04-23 18:05:00,3.77607,3.78224,3.77356,3.78062,20680000.0
2007-04-23 18:10:00,3.78007,3.78098,3.76938,3.7793,34210000.0
2007-04-23 18:15:00,3.78066,3.78141,3.76847,3.77541,17280000.0
2007-04-23 18:20:00,3.77527,3.78263,3.77093,3.78177,22180000.0
2007-04-23 18:25:00,3.78081,3.78323,3.77004,3.78028,33800000.0
2007-04-23 18:30:00,3.7805,3.78264,3.77156,3.77676,22180000.0
2007-04-23 18:35:00,3.77664,3.78383,3.77274,3.78125,30110000.0
2007-04-23 18:40:00,3.77052,3.78277,3.76975,3.78055,26330000.0
2007-04-23 18:45:00,3.77638,3.78304,3.77335,3.77527,16920000.0
2007-04-23 18:50:00,3.78078,3.78315,3.76761,3.77797,33100000.0
2007-04-23 18:55:00,3.78133,3.78258,3.77141,3.77528,16190000.0
2007-04-23 19:00:00,3.78074,3.78686,3.76953,3.78281,23710000.0
2007-04-23 19:05:00,3.78089,3.78172,3.7715,3.77965,11650000.0
2007-04-23 19:10:00,3.77666,3.78065,3.7717,3.77542,21390000.0
2007-04-23 19:15:00,3.7817,3.78456,3.76983,3.77577,29320000.0
2007-04-23 19:20:00,3.78062,3.78136,3.76947,3.7774,30080000.0
2007-04-23 19:25:00,3.77745,3.7798,3.76831,3.77886,18460000.0
2007-04-23 19:30:00,3.77117,3.77964,3.76591,3.77304,18450000.0
2007-04-23 19:35:00,3.77254,3.7781,3.76832,3.77274,16180000.0
2007-04-23 19:40:00,3.76838,3.77752,3.76824,3.77658,15080000.0
2007-04-23 19:45:00,3.7704,3.7805,3.76906,3.77815,20690000.0
2007-04-23 19:50:00,3.77791,3.78104,3.76863,3.77821,25540000.0
2007-04-23 19:55:00,3.77833,3.78024,3.76458,3.77349,18040000.0
2007-04-23 20:00:00,3.76621,3.78229,3.76621,3.76969,10160000.0
2007-04-23 20:05:00,3.77776,3.77881,3.76836,3.77254,18080000.0
2007-04-23 20:10:00,3.77323,3.77782,3.77308,3.77622,4890000.0
2007-04-23 20:15:00,3.77221,3.77858,3.76573,3.77295,18820000.0
2007-04-23 20:20:00,3.77573,3.78041,3.76884,3.78041,27450000.0
2007-04-23 20:25:00,3.77843,3.77879,3.76858,3.77672,11280000.0
2007-04-23 20:30:00,3.77251,3.78056,3.76709,3.77347,33780000.0
2007-04-23 20:35:00,3.77304,3.77815,3.7641,3.77626,23650000.0
2007-04-23 20:40:00,3.77267,3.77938,3.76607,3.7736,38310000.0
2007-04-23 20:45:00,3.77729,3.77766,3.76857,3.76857,11250000.0
2007-04-23 20:50:00,3.77931,3.78355,3.76759,3.77205,31190000.0
2007-04-23 20:55:00,3.77652,3.77863,3.77059,3.77304,16900000.0
2007-04-23 21:00:00,3.77554,3.77791,3.76538,3.77754,27050000.0
2007-04-23 21:05:00,3.77761,3.77769,3.771,3.77769,10160000.0
2007-04-23 21:10:00,3.77667,3.77769,3.77229,3.77744,6770000.0
2007-04-23 21:15:00,3.77853,3.77943,3.76866,3.77337,10160000.0
2007-04-23 21:20:00,3.77226,3.77762,3.76624,3.77697,11280000.0
2007-04-23 21:30:00,3.77181,3.77674,3.77087,3.7716,10880000.0
2007-04-23 21:35:00,3.77586,3.77818,3.76362,3.77794,32690000.0
2007-04-23 21:40:00,3.76996,3.7812,3.76841,3.77678,23300000.0
2007-04-23 21:50:00,3.77248,3.77819,3.77169,3.77221,11250000.0
2007-04-23 21:55:00,3.77409,3.78067,3.77029,3.77283,25500000.0
2007-04-23 22:00:00,3.77263,3.77844,3.77106,3.77766,16550000.0
2007-04-23 22:05:00,3.77688,3.77929,3.77307,3.77676,5280000.0
2007-04-23 22:10:00,3.76646,3.77838,3.76461,3.77808,8290000.0
2007-04-23 22:20:00,3.77775,3.77775,3.76834,3.77718,16900000.0
2007-04-23 22:25:00,3.77606,3.7782,3.77183,3.77766,21390000.0
2007-04-23 22:30:00,3.77713,3.77938,3.76769,3.76769,21760000.0
2007-04-23 22:35:00,3.7777,3.77841,3.76805,3.77194,16520000.0
2007-04-23 22:40:00,3.76668,3.77901,3.76417,3.7774,30470000.0
2007-04-23 22:45:00,3.77117,3.77638,3.76644,3.77638,5630000.0
2007-04-23 22:50:00,3.76722,3.77832,3.76722,3.77672,16950000.0
2007-04-23 22:55:00,3.77062,3.78133,3.76612,3.77659,38670000.0
2007-04-23 23:00:00,3.76967,3.77979,3.76534,3.77635,34910000.0
2007-04-23 23:05:00,3.77164,3.77828,3.76588,3.7728,40570000.0
2007-04-23 23:10:00,3.77178,3.77969,3.76758,3.7703,37540000.0
2007-04-23 23:15:00,3.77655,3.77859,3.76877,3.77632,22580000.0
2007-04-23 23:20:00,3.77519,3.77793,3.77244,3.77286,12410000.0
2007-04-23 23:25:00,3.77413,3.78073,3.76741,3.77639,18080000.0
2007-04-23 23:30:00,3.77631,3.7803,3.76651,3.77373,17680000.0
2007-04-23 23:35:00,3.77088,3.77792,3.76772,3.77636,18490000.0
2007-04-23 23:40:00,3.77592,3.77904,3.77221,3.77835,11660000.0
2007-04-23 23:45:00,3.77394,3.7776,3.76681,3.77739,15020000.0
2007-04-23 23:50:00,3.77398,3.77691,3.77203,3.77269,2650000.0
2007-04-24 00:00:00,3.77758,3.77758,3.76786,3.76786,10900000.0
2007-04-24 00:05:00,3.77698,3.77818,3.7686,3.77136,16130000.0
2007-04-24 00:10:00,3.76848,3.77956,3.76818,3.7779,20660000.0
2007-04-24 00:15:00,3.7778,3.77853,3.77071,3.77783,24420000.0
2007-04-24 00:20:00,3.7775,3.7775,3.76727,3.77627,22170000.0
2007-04-24 00:25:00,3.77696,3.77794,3.76656,3.77787,27030000.0
2007-04-24 00:30:00,3.77773,3.77895,3.77177,3.77311,9770000.0
2007-04-24 00:35:00,3.77333,3.77943,3.76842,3.77787,9770000.0
2007-04-24 00:40:00,3.77661,3.77804,3.76757,3.77556,15760000.0
2007-04-24 00:45:00,3.77863,3.78025,3.77021,3.77762,29280000.0
2007-04-24 00:50:00,3.77661,3.77785,3.76828,3.77236,11270000.0
2007-04-24 00:55:00,3.77299,3.77919,3.76623,3.77244,42060000.0
2007-04-24 01:00:00,3.77678,3.77863,3.76712,3.77568,21790000.0
2007-04-24 01:05:00,3.77619,3.7765,3.76364,3.77619,9390000.0
2007-04-24 01:10:00,3.77341,3.78106,3.77232,3.77707,17630000.0
2007-04-24 01:15:00,3.77737,3.78042,3.77144,3.77702,33780000.0
2007-04-24 01:20:00,3.7775,3.779,3.76777,3.77244,29670000.0
2007-04-24 01:25:00,3.77325,3.77818,3.76802,3.77068,24770000.0
2007-04-24 01:30:00,3.77801,3.77824,3.77137,3.7766,16140000.0
2007-04-24 01:35:00,3.77129,3.77789,3.76941,3.77663,16140000.0
2007-04-24 01:40:00,3.77796,3.77872,3.76309,3.77545,26720000.0
2007-04-24 01:45:00,3.77744,3.77806,3.77008,3.77138,19160000.0
2007-04-24 01:50:00,3.77777,3.77901,3.7713,3.77575,28170000.0
2007-04-24 01:55:00,3.77257,3.77824,3.77205,3.77557,20650000.0
2007-04-24 02:00:00,3.7778,3.77991,3.7668,3.76973,30820000.0
2007-04-24 02:05:00,3.77237,3.78116,3.76367,3.77386,22570000.0
2007-04-24 02:10:00,3.77761,3.78257,3.769,3.77346,32340000.0
2007-04-24 02:15:00,3.77672,3.77863,3.76826,3.76969,18030000.0
2007-04-24 02:20:00,3.77441,3.77843,3.76552,3.77058,26660000.0
2007-04-24 02:25:00,3.77296,3.77856,3.7689,3.77759,7130000.0
2007-04-24 02:30:00,3.77004,3.78048,3.76756,3.76797,17680000.0
2007-04-24 02:35:00,3.77336,3.77932,3.76839,3.77174,18460000.0
2007-04-24 02:40:00,3.77757,3.78021,3.76805,3.77214,18100000.0
2007-04-24 02:45:00,3.77643,3.7777,3.76686,3.77692,19910000.0
2007-04-24 02:50:00,3.77358,3.7794,3.76885,3.77688,11310000.0
2007-04-24 02:55:00,3.77733,3.78092,3.76882,3.77318,28920000.0
2007-04-24 03:00:00,3.7779,3.77819,3.76907,3.77322,7900000.0
2007-04-24 03:05:00,3.77402,3.77899,3.76952,3.77379,14640000.0
2007-04-24 03:10:00,3.7762,3.77842,3.76408,3.77218,18810000.0
2007-04-24 03:15:00,3.77599,3.77886,3.77116,3.77404,16570000.0
2007-04-24 03:20:00,3.77712,3.77744,3.7709,3.7771,17290000.0
2007-04-24 03:25:00,3.77419,3.77834,3.76641,3.77743,28930000.0
2007-04-24 03:30:00,3.77738,3.77845,3.76884,3.77818,14280000.0
2007-04-24 03:35:00,3.77615,3.77868,3.76802,3.7773,24050000.0
2007-04-24 03:40:00,3.77304,3.7814,3.76664,3.77662,27810000.0
2007-04-24 03:45:00,3.7729,3.7782,3.76504,3.77367,37940000.0
2007-04-24 03:50:00,3.76955,3.77993,3.76955,3.77252,23310000.0
2007-04-24 03:55:00,3.7725,3.77809,3.7666,3.77218,27450000.0
2007-04-24 04:00:00,3.7725,3.77832,3.76782,3.77805,18760000.0
2007-04-24 04:05:00,3.77768,3.77908,3.76545,3.7714,39840000.0
2007-04-24 04:10:00,3.77243,3.78096,3.76786,3.77379,27800000.0
2007-04-24 04:15:00,3.77748,3.779,3.76645,3.77689,26320000.0
2007-04-24 04:20:00,3.77701,3.77973,3.76736,3.76736,31560000.0
2007-04-24 04:25:00,3.77166,3.77809,3.76701,3.77768,28950000.0
2007-04-24 04:30:00,3.77454,3.78099,3.76671,3.77378,33460000.0
2007-04-24 04:35:00,3.77756,3.77961,3.76852,3.7753,27440000.0
2007-04-24 04:40:00,3.77573,3.78143,3.76402,3.77661,27810000.0
2007-04-24 04:45:00,3.76697,3.77871,3.76666,3.77811,25580000.0
2007-04-24 04:50:00,3.77377,3.77803,3.76597,3.7773,30050000.0
2007-04-24 04:55:00,3.77764,3.77795,3.76592,3.77752,25950000.0
2007-04-24 05:00:00,3.77701,3.7778,3.77181,3.77648,25950000.0
2007-04-24 05:05:00,3.77355,3.77994,3.7714,3.7714,24410000.0
2007-04-24 05:10:00,3.77773,3.7796,3.76529,3.77223,28920000.0
2007-04-24 05:15:00,3.77324,3.78014,3.76718,3.77577,25190000.0
2007-04-24 05:20:00,3.77717,3.77717,3.76681,3.77281,19150000.0
2007-04-24 05:25:00,3.7774,3.77892,3.76887,3.77086,21050000.0
2007-04-24 05:30:00,3.77526,3.77845,3.7681,3.77692,18030000.0
2007-04-24 05:35:00,3.77342,3.77949,3.76658,3.773,13520000.0
2007-04-24 05:40:00,3.77044,3.77637,3.76977,3.77043,10170000.0
2007-04-24 05:45:00,3.77188,3.77998,3.76786,3.76846,27490000.0
2007-04-24 05:50:00,3.77758,3.77929,3.76666,3.77386,17280000.0
2007-04-24 05:55:00,3.7783,3.77888,3.76611,3.77574,17360000.0
2007-04-24 06:00:00,3.77768,3.78077,3.76604,3.77763,24080000.0
2007-04-24 06:05:00,3.77339,3.77868,3.76521,3.77041,22560000.0
2007-04-24 06:10:00,3.7779,3.7779,3.7676,3.77623,14650000.0
2007-04-24 06:15:00,3.76835,3.78007,3.76662,3.7782,9800000.0
2007-04-24 06:20:00,3.77584,3.77788,3.76701,3.77354,24040000.0
2007-04-24 06:25:00,3.76902,3.77975,3.76736,3.77681,10930000.0
2007-04-24 06:30:00,3.77226,3.77775,3.76709,3.77775,24050000.0
2007-04-24 06:35:00,3.77559,3.77788,3.77116,3.77322,7520000.0
2007-04-24 06:40:00,3.77336,3.7807,3.77153,3.77301,28890000.0
2007-04-24 06:45:00,3.77196,3.7782,3.77035,3.7745,22140000.0
2007-04-24 06:50:00,3.77388,3.77835,3.7672,3.77221,10140000.0
2007-04-24 06:55:00,3.77251,3.77814,3.77235,3.77238,15010000.0
2007-04-24 07:00:00,3.77334,3.78035,3.76403,3.77819,15410000.0
2007-04-24 07:05:00,3.77641,3.7782,3.76696,3.77428,24800000.0
2007-04-24 07:10:00,3.77705,3.77795,3.76769,3.7772,31930000.0
2007-04-24 07:15:00,3.77708,3.77808,3.76685,3.77577,16900000.0
2007-04-24 07:20:00,3.77232,3.77955,3.76774,3.77777,21050000.0
2007-04-24 07:25:00,3.78074,3.78074,3.76809,3.76823,33020000.0
2007-04-24 07:30:00,3.7775,3.77839,3.76708,3.7737,30030000.0
2007-04-24 07:35:00,3.77697,3.77773,3.76722,3.77767,8650000.0
2007-04-24 07:40:00,3.77642,3.77739,3.76512,3.77661,29740000.0
2007-04-24 07:45:00,3.77753,3.77873,3.77281,3.77704,16900000.0
2007-04-24 07:50:00,3.77504,3.77836,3.76651,3.77534,26700000.0
2007-04-24 07:55:00,3.77525,3.7799,3.76573,3.76573,18040000.0
2007-04-24 08:00:00,3.7732,3.78042,3.76868,3.77834,25170000.0
2007-04-24 08:05:00,3.77715,3.78022,3.76621,3.76841,24070000.0
2007-04-24 08:10:00,3.778,3.7828,3.76671,3.77417,32010000.0
2007-04-24 08:15:00,3.7689,3.78422,3.76826,3.77888,27470000.0
2007-04-24 08:20:00,3.77262,3.78041,3.76931,3.7786,27800000.0
2007-04-24 08:25:00,3.77748,3.78209,3.76627,3.78209,23310000.0
2007-04-24 08:30:00,3.77927,3.78305,3.77161,3.77161,24810000.0
2007-04-24 08:35:00,3.77638,3.78806,3.77145,3.78539,30050000.0
2007-04-24 08:40:00,3.78042,3.7916,3.77909,3.78932,32340000.0
2007-04-24 08:45:00,3.77902,3.78931,3.77738,3.78097,33070000.0
2007-04-24 08:50:00,3.78507,3.78862,3.7754,3.78298,28570000.0
2007-04-24 08:55:00,3.78226,3.78752,3.77439,3.77533,26330000.0
2007-04-24 09:00:00,3.78268,3.79014,3.77401,3.78084,32690000.0
2007-04-24 09:05:00,3.7849,3.78837,3.7769,3.78232,30850000.0
2007-04-24 09:10:00,3.78495,3.79092,3.77451,3.78476,35360000.0
2007-04-24 09:15:00,3.7804,3.78909,3.77736,3.78631,28940000.0
2007-04-24 09:20:00,3.78614,3.78687,3.77558,3.78426,28230000.0
2007-04-24 09:25:00,3.77698,3.78638,3.77509,3.78638,22950000.0
2007-04-24 09:30:00,3.78428,3.78685,3.77413,3.78378,22180000.0
2007-04-24 09:35:00,3.77807,3.78623,3.77543,3.78397,26310000.0
2007-04-24 09:40:00,3.77514,3.7861,3.77399,3.78456,34180000.0
2007-04-24 09:45:00,3.78579,3.78619,3.77291,3.78231,25180000.0
2007-04-24 09:50:00,3.77701,3.78834,3.7729,3.7729,28180000.0
2007-04-24 09:55:00,3.78222,3.78562,3.7738,3.78354,21810000.0
2007-04-24 10:00:00,3.78285,3.78419,3.77371,3.77782,29330000.0
2007-04-24 10:05:00,3.78244,3.78557,3.77151,3.78497,31560000.0
2007-04-24 10:10:00,3.77496,3.78674,3.7738,3.78018,44680000.0
2007-04-24 10:15:00,3.7807,3.7838,3.7721,3.77978,26690000.0
2007-04-24 10:20:00,3.78404,3.78586,3.77312,3.7847,32320000.0
2007-04-24 10:25:00,3.77449,3.78667,3.774,3.78455,38700000.0
2007-04-24 10:30:00,3.78522,3.78876,3.77577,3.7852,21420000.0
2007-04-24 10:35:00,3.78073,3.78672,3.77698,3.78615,33400000.0
2007-04-24 10:40:00,3.78374,3.78686,3.77408,3.78439,28550000.0
2007-04-24 10:45:00,3.78486,3.78919,3.77746,3.78546,20680000.0
2007-04-24 10:50:00,3.78626,3.78657,3.77445,3.78551,28560000.0
2007-04-24 10:55:00,3.78219,3.78708,3.77645,3.786,24810000.0
2007-04-24 11:00:00,3.78309,3.78662,3.77209,3.78037,24800000.0
2007-04-24 11:05:00,3.77931,3.78601,3.77345,3.78405,30050000.0
2007-04-24 11:10:00,3.78069,3.78698,3.77442,3.78492,28570000.0
2007-04-24 11:15:00,3.78016,3.78671,3.77573,3.78614,24420000.0
2007-04-24 11:20:00,3.78066,3.78583,3.77279,3.77764,28540000.0
2007-04-24 11:25:00,3.77932,3.78546,3.77559,3.78322,24040000.0
2007-04-24 11:30:00,3.78385,3.78462,3.775,3.77902,27790000.0
2007-04-24 11:35:00,3.78155,3.78433,3.77213,3.77924,17280000.0
2007-04-24 11:40:00,3.78335,3.78446,3.77693,3.77693,15040000.0
2007-04-24 11:45:00,3.77797,3.78484,3.77311,3.77862,30050000.0
2007-04-24 11:50:00,3.78301,3.78346,3.77242,3.77698,31530000.0
2007-04-24 11:55:00,3.77696,3.78558,3.77248,3.78352,31160000.0
2007-04-24 12:00:00,3.77867,3.78443,3.77236,3.78123,29310000.0
2007-04-24 12:05:00,3.78107,3.78332,3.77166,3.7769,25170000.0
2007-04-24 12:10:00,3.78248,3.78416,3.76979,3.77812,28180000.0
2007-04-24 12:15:00,3.77043,3.78457,3.77043,3.77675,25910000.0
2007-04-24 12:20:00,3.78206,3.78422,3.77227,3.78249,29680000.0
2007-04-24 12:25:00,3.78233,3.78375,3.77202,3.78199,33440000.0
2007-04-24 12:30:00,3.78157,3.78382,3.7714,3.78147,37230000.0
2007-04-24 12:35:00,3.77651,3.78436,3.7696,3.77889,29650000.0
2007-04-24 12:40:00,3.78238,3.78532,3.77161,3.78053,31190000.0
2007-04-24 12:45:00,3.78172,3.78446,3.77345,3.77654,18430000.0
2007-04-24 12:50:00,3.78306,3.78452,3.77149,3.78188,26680000.0
2007-04-24 12:55:00,3.77989,3.7849,3.77123,3.78188,34180000.0
2007-04-24 13:00:00,3.78311,3.78386,3.77202,3.77854,34190000.0
2007-04-24 13:05:00,3.77755,3.78497,3.77204,3.77905,33440000.0
2007-04-24 13:10:00,3.7782,3.79016,3.77303,3.78254,30460000.0
2007-04-24 13:15:00,3.77937,3.78563,3.77343,3.78464,29690000.0
2007-04-24 13:20:00,3.78033,3.78675,3.77395,3.78472,31210000.0
2007-04-24 13:25:00,3.78392,3.78593,3.77541,3.78364,28930000.0
2007-04-24 13:30:00,3.77927,3.78539,3.77544,3.78361,26680000.0
2007-04-24 13:35:00,3.78191,3.78401,3.7715,3.77647,31170000.0
2007-04-24 13:40:00,3.77398,3.7861,3.77183,3.77881,36040000.0
2007-04-24 13:45:00,3.77843,3.78716,3.77515,3.78396,32690000.0
2007-04-24 13:50:00,3.78317,3.78807,3.77224,3.77424,32720000.0
2007-04-24 13:55:00,3.78482,3.78624,3.77498,3.78247,28940000.0
2007-04-24 14:00:00,3.78128,3.78621,3.77419,3.77513,28960000.0
2007-04-24 14:05:00,3.77971,3.7892,3.77328,3.7789,30050000.0
2007-04-24 14:10:00,3.77506,3.78584,3.77185,3.78191,27050000.0
2007-04-24 14:15:00,3.78234,3.78435,3.7734,3.78135,27810000.0
2007-04-24 14:20:00,3.78019,3.78614,3.77391,3.77992,18430000.0
2007-04-24 14:25:00,3.78009,3.78526,3.77498,3.78434,28910000.0
2007-04-24 14:30:00,3.78408,3.78826,3.77372,3.78512,33820000.0
2007-04-24 14:35:00,3.78142,3.78614,3.77818,3.77818,19920000.0
2007-04-24 14:40:00,3.78079,3.78741,3.77441,3.78214,28200000.0
2007-04-24 14:45:00,3.78345,3.78582,3.77376,3.78276,33790000.0
2007-04-24 14:50:00,3.77958,3.78818,3.77392,3.78421,33430000.0
2007-04-24 14:55:00,3.7844,3.7867,3.77258,3.77442,36440000.0
2007-04-24 15:00:00,3.78549,3.78707,3.77377,3.78615,39450000.0
2007-04-24 15:05:00,3.7778,3.78643,3.77475,3.77571,30060000.0
2007-04-24 15:10:00,3.78445,3.78654,3.77223,3.78365,36820000.0
2007-04-24 15:15:00,3.77865,3.78816,3.77466,3.7748,27420000.0
2007-04-24 15:20:00,3.77937,3.78682,3.77373,3.78328,33820000.0
2007-04-24 15:25:00,3.78071,3.787,3.77314,3.77589,33070000.0
2007-04-24 15:30:00,3.78487,3.7858,3.77584,3.77877,27840000.0
2007-04-24 15:35:00,3.77684,3.7841,3.77244,3.78344,28580000.0
2007-04-24 15:40:00,3.78294,3.7851,3.77257,3.78321,31940000.0
2007-04-24 15:45:00,3.78107,3.78432,3.77308,3.77866,24810000.0
2007-04-24 15:50:00,3.7847,3.7847,3.77372,3.77637,32320000.0
2007-04-24 15:55:00,3.78165,3.78344,3.77051,3.78199,34560000.0
2007-04-24 16:00:00,3.77466,3.78498,3.77232,3.78277,30810000.0
2007-04-24 16:05:00,3.77822,3.78585,3.77364,3.77845,33070000.0
2007-04-24 16:10:00,3.7825,3.78506,3.77203,3.78393,35340000.0
2007-04-24 16:15:00,3.7833,3.79044,3.775,3.78409,28550000.0
2007-04-24 16:20:00,3.77863,3.7888,3.77599,3.78007,31180000.0
2007-04-24 16:25:00,3.78497,3.78688,3.774,3.7826,34560000.0
2007-04-24 16:30:00,3.78588,3.78701,3.7758,3.78701,32310000.0
2007-04-24 16:35:00,3.78669,3.78909,3.77763,3.78605,42090000.0
2007-04-24 16:40:00,3.78569,3.78683,3.77489,3.78595,28180000.0
2007-04-24 16:45:00,3.78498,3.78837,3.77572,3.78422,34170000.0
2007-04-24 16:50:00,3.787,3.79087,3.77473,3.78063,30440000.0
2007-04-24 16:55:00,3.78505,3.78758,3.77585,3.78633,30820000.0
2007-04-24 17:00:00,3.78504,3.78657,3.77382,3.77871,26320000.0
2007-04-24 17:05:00,3.77969,3.78725,3.77578,3.78407,28950000.0
2007-04-24 17:10:00,3.78485,3.78734,3.77584,3.78498,33090000.0
2007-04-24 17:15:00,3.78605,3.78782,3.77264,3.78382,33050000.0
2007-04-24 17:20:00,3.78542,3.78818,3.77514,3.78535,40180000.0
2007-04-24 17:25:00,3.77928,3.7853,3.77297,3.78316,34590000.0
2007-04-24 17:30:00,3.78432,3.78804,3.7749,3.77933,38680000.0
2007-04-24 17:35:00,3.78121,3.78684,3.77224,3.78319,41320000.0
2007-04-24 17:40:00,3.78147,3.78833,3.77374,3.78031,45480000.0
2007-04-24 17:45:00,3.77894,3.78476,3.77335,3.78286,27060000.0
2007-04-24 17:50:00,3.77351,3.78485,3.77236,3.78269,34170000.0
2007-04-24 17:55:00,3.77882,3.78577,3.77239,3.78202,43230000.0
2007-04-24 18:00:00,3.78384,3.78735,3.77114,3.77793,39470000.0
2007-04-24 18:05:00,3.77862,3.78374,3.77121,3.78328,28560000.0
2007-04-24 18:10:00,3.78355,3.78416,3.77303,3.78151,36430000.0
2007-04-24 18:15:00,3.7773,3.78356,3.77256,3.77866,31560000.0
2007-04-24 18:20:00,3.77664,3.78433,3.77296,3.78433,27430000.0
2007-04-24 18:25:00,3.78354,3.78538,3.77523,3.7826,12410000.0
2007-04-24 18:30:00,3.78309,3.78345,3.77238,3.77699,21830000.0
2007-04-24 18:35:00,3.77835,3.78513,3.77422,3.78322,31220000.0
2007-04-24 18:40:00,3.78295,3.7836,3.7733,3.78338,10910000.0
2007-04-24 18:45:00,3.78336,3.78813,3.77064,3.78177,30790000.0
2007-04-24 18:50:00,3.78411,3.78505,3.77038,3.77968,28960000.0
2007-04-24 18:55:00,3.7746,3.78656,3.77255,3.77738,30040000.0
2007-04-24 19:00:00,3.78412,3.78671,3.77458,3.78451,17680000.0
2007-04-24 19:05:00,3.78412,3.78628,3.77175,3.78235,17280000.0
2007-04-24 19:10:00,3.77973,3.78374,3.77347,3.7773,18430000.0
2007-04-24 19:15:00,3.77894,3.78609,3.77641,3.77735,12400000.0
2007-04-24 19:20:00,3.78277,3.78418,3.77424,3.783,31190000.0
2007-04-24 19:25:00,3.78323,3.78553,3.77383,3.78332,19940000.0
2007-04-24 19:30:00,3.78334,3.78341,3.76768,3.77216,16940000.0
2007-04-24 19:35:00,3.7755,3.78008,3.77026,3.78008,10160000.0
2007-04-24 19:40:00,3.77929,3.78107,3.76913,3.77583,27470000.0
2007-04-24 19:45:00,3.76865,3.782,3.76614,3.77223,31570000.0
2007-04-24 19:50:00,3.77637,3.77783,3.76938,3.7754,27420000.0
2007-04-24 19:55:00,3.7767,3.77947,3.76477,3.76987,30080000.0
2007-04-24 20:00:00,3.77632,3.77648,3.76245,3.77626,16560000.0
2007-04-24 20:05:00,3.77594,3.77732,3.76538,3.77069,27100000.0
2007-04-24 20:10:00,3.77411,3.77884,3.76815,3.76942,19950000.0
2007-04-24 20:15:00,3.77177,3.77666,3.76542,3.77036,19570000.0
2007-04-24 20:20:00,3.77341,3.77647,3.76531,3.77135,30860000.0
2007-04-24 20:25:00,3.77347,3.77384,3.7637,3.77334,8640000.0
2007-04-24 20:30:00,3.76916,3.77659,3.76275,3.76793,32300000.0
2007-04-24 20:35:00,3.76934,3.77692,3.7662,3.77438,26680000.0
2007-04-24 20:40:00,3.76642,3.77969,3.76642,3.77628,6390000.0
2007-04-24 20:45:00,3.7704,3.77594,3.76411,3.76472,14280000.0
2007-04-24 20:50:00,3.77335,3.77932,3.75979,3.7739,23660000.0
2007-04-24 20:55:00,3.77345,3.7777,3.7667,3.76928,23660000.0
2007-04-24 21:00:00,3.77092,3.77851,3.76796,3.77023,15430000.0
2007-04-24 21:05:00,3.7744,3.77641,3.76581,3.77513,22930000.0
2007-04-24 21:10:00,3.7739,3.77617,3.76518,3.76713,18790000.0
2007-04-24 21:15:00,3.77355,3.77528,3.76432,3.7687,22150000.0
2007-04-24 21:20:00,3.77389,3.77389,3.76237,3.77222,15790000.0
2007-04-24 21:25:00,3.77417,3.7769,3.76485,3.77022,23650000.0
2007-04-24 21:30:00,3.77017,3.77918,3.76478,3.76478,13900000.0
2007-04-24 21:35:00,3.77394,3.77873,3.76441,3.77624,35290000.0
2007-04-24 21:40:00,3.76632,3.77721,3.76541,3.77477,23300000.0
2007-04-24 21:45:00,3.77561,3.77599,3.76654,3.76654,8640000.0
2007-04-24 21:50:00,3.77236,3.7751,3.76381,3.76969,16530000.0
2007-04-24 21:55:00,3.7762,3.77785,3.76878,3.77053,28940000.0
2007-04-24 22:00:00,3.7705,3.77674,3.76555,3.7765,24460000.0
2007-04-24 22:05:00,3.77543,3.77706,3.76178,3.77488,23680000.0
2007-04-24 22:10:00,3.77066,3.78115,3.7658,3.7757,21790000.0
2007-04-24 22:15:00,3.77586,3.7771,3.76743,3.77492,30010000.0
2007-04-24 22:20:00,3.7749,3.77658,3.76416,3.77399,26640000.0
2007-04-24 22:25:00,3.77579,3.77749,3.76727,3.7755,27400000.0
2007-04-24 22:30:00,3.77447,3.77606,3.76521,3.76831,26640000.0
2007-04-24 22:35:00,3.76924,3.77735,3.76783,3.7729,24390000.0
2007-04-24 22:40:00,3.77529,3.77646,3.76488,3.77542,14670000.0
2007-04-24 22:45:00,3.77108,3.77847,3.76497,3.76779,23300000.0
2007-04-24 22:50:00,3.77667,3.7775,3.76469,3.76914,15430000.0
2007-04-24 22:55:00,3.76997,3.77667,3.76653,3.77353,30760000.0
2007-04-24 23:00:00,3.77023,3.77621,3.76644,3.77406,11630000.0
2007-04-24 23:05:00,3.7747,3.77685,3.7649,3.77482,20670000.0
2007-04-24 23:10:00,3.77474,3.77803,3.76869,3.77071,26730000.0
2007-04-24 23:15:00,3.77486,3.77723,3.76632,3.77627,19560000.0
2007-04-24 23:20:00,3.77319,3.77754,3.76959,3.77004,18810000.0
2007-04-24 23:25:00,3.76672,3.77921,3.76672,3.77643,5630000.0
2007-04-24 23:30:00,3.77451,3.77777,3.76742,3.76981,21430000.0
2007-04-24 23:35:00,3.76933,3.77559,3.76483,3.77429,22190000.0
2007-04-24 23:40:00,3.77425,3.77622,3.76547,3.77031,19610000.0
2007-04-24 23:45:00,3.77348,3.77542,3.761,3.77536,13520000.0
2007-04-24 23:50:00,3.7657,3.77768,3.7657,3.77098,21510000.0
2007-04-24 23:55:00,3.76934,3.77644,3.76473,3.77442,17660000.0
2007-04-25 00:00:00,3.77344,3.77708,3.76287,3.77113,19550000.0
2007-04-25 00:05:00,3.7709,3.77577,3.77065,3.77098,12750000.0
2007-04-25 00:10:00,3.77551,3.78013,3.76603,3.77539,6760000.0
2007-04-25 00:15:00,3.77178,3.77892,3.76515,3.77667,8630000.0
2007-04-25 00:20:00,3.76945,3.77459,3.76468,3.77459,5260000.0
2007-04-25 00:25:00,3.77139,3.77877,3.76547,3.77656,12000000.0
2007-04-25 00:30:00,3.76946,3.77797,3.76835,3.77062,25130000.0
2007-04-25 00:35:00,3.77068,3.77748,3.7634,3.77439,12760000.0
2007-04-25 00:40:00,3.77024,3.77537,3.76592,3.77409,10510000.0
2007-04-25 00:45:00,3.77544,3.776,3.76581,3.77138,28520000.0
2007-04-25 00:50:00,3.77031,3.77702,3.76985,3.7739,23260000.0
2007-04-25 00:55:00,3.77147,3.7758,3.76384,3.77123,22550000.0
2007-04-25 01:00:00,3.77419,3.77792,3.76622,3.7764,14260000.0
2007-04-25 01:05:00,3.77451,3.77451,3.76381,3.76548,7880000.0
2007-04-25 01:10:00,3.77402,3.77624,3.76982,3.77473,31880000.0
2007-04-25 01:15:00,3.77435,3.77633,3.76765,3.77589,29660000.0
2007-04-25 01:20:00,3.77169,3.77793,3.76613,3.77004,27380000.0
2007-04-25 01:25:00,3.77454,3.77622,3.76627,3.76872,19530000.0
2007-04-25 01:30:00,3.77568,3.7759,3.76888,3.7697,14270000.0
2007-04-25 01:35:00,3.76997,3.77622,3.76761,3.77474,20290000.0
2007-04-25 01:40:00,3.77143,3.77419,3.764,3.77084,9770000.0
2007-04-25 01:45:00,3.77002,3.77514,3.76931,3.76988,12410000.0
2007-04-25 01:50:00,3.77519,3.77695,3.76969,3.77402,28540000.0
2007-04-25 01:55:00,3.77002,3.77562,3.76923,3.77023,16900000.0
2007-04-25 02:00:00,3.77087,3.77768,3.76472,3.76472,19920000.0
2007-04-25 02:05:00,3.77003,3.77659,3.76174,3.77659,21820000.0
2007-04-25 02:10:00,3.77551,3.77657,3.76419,3.77075,22920000.0
2007-04-25 02:15:00,3.77437,3.77664,3.7635,3.77493,15450000.0
2007-04-25 02:20:00,3.7704,3.77234,3.76218,3.77234,10140000.0
2007-04-25 02:25:00,3.77487,3.77603,3.76403,3.76566,30000000.0
2007-04-25 02:30:00,3.7755,3.77664,3.76475,3.76475,14640000.0
2007-04-25 02:35:00,3.77217,3.77676,3.76453,3.76613,19190000.0
2007-04-25 02:40:00,3.76524,3.77675,3.76425,3.76529,25160000.0
2007-04-25 02:45:00,3.77389,3.77512,3.76407,3.77467,29300000.0
2007-04-25 02:50:00,3.77071,3.7763,3.76464,3.77477,18430000.0
2007-04-25 02:55:00,3.77501,3.7767,3.76381,3.77527,14660000.0
2007-04-25 03:00:00,3.77299,3.77749,3.76513,3.77111,22940000.0
2007-04-25 03:05:00,3.77147,3.77722,3.76568,3.76595,15770000.0
2007-04-25 03:10:00,3.77406,3.77671,3.76179,3.77577,15070000.0
2007-04-25 03:15:00,3.77322,3.77632,3.76861,3.76861,22550000.0
2007-04-25 03:20:00,3.77491,3.77697,3.76968,3.77574,22570000.0
2007-04-25 03:25:00,3.77178,3.77578,3.76614,3.77515,12770000.0
2007-04-25 03:30:00,3.7702,3.77613,3.76547,3.77608,16930000.0
2007-04-25 03:35:00,3.77146,3.77875,3.76465,3.77362,17340000.0
2007-04-25 03:40:00,3.76537,3.77898,3.76537,3.76996,25210000.0
2007-04-25 03:45:00,3.7711,3.77784,3.76842,3.7717,20710000.0
2007-04-25 03:50:00,3.76683,3.77811,3.76367,3.77002,25180000.0
2007-04-25 03:55:00,3.76703,3.77629,3.76639,3.7736,24060000.0
2007-04-25 04:00:00,3.76614,3.77684,3.76614,3.77634,16530000.0
2007-04-25 04:05:00,3.77651,3.78093,3.7653,3.77117,35360000.0
2007-04-25 04:10:00,3.76664,3.77762,3.76664,3.77252,17260000.0
2007-04-25 04:15:00,3.77475,3.77751,3.76672,3.77157,29650000.0
2007-04-25 04:20:00,3.77104,3.77789,3.76687,3.76687,35270000.0
2007-04-25 04:25:00,3.76966,3.77609,3.76427,3.77547,23290000.0
2007-04-25 04:30:00,3.77202,3.77728,3.7643,3.77079,20710000.0
2007-04-25 04:35:00,3.77534,3.77708,3.7695,3.77039,23650000.0
2007-04-25 04:40:00,3.77013,3.77666,3.76147,3.77496,24050000.0
2007-04-25 04:45:00,3.7747,3.7785,3.76836,3.77544,18770000.0
2007-04-25 04:50:00,3.77003,3.77823,3.77003,3.77494,22930000.0
2007-04-25 04:55:00,3.77543,3.77557,3.77001,3.77443,8640000.0
2007-04-25 05:00:00,3.77096,3.77549,3.76963,3.77444,18030000.0
2007-04-25 05:05:00,3.76995,3.77873,3.7696,3.76982,24770000.0
2007-04-25 05:10:00,3.77561,3.77834,3.76527,3.77072,23660000.0
2007-04-25 05:15:00,3.77017,3.77638,3.76343,3.77424,24420000.0
2007-04-25 05:20:00,3.77548,3.77859,3.76546,3.77435,18820000.0
2007-04-25 05:25:00,3.77498,3.77618,3.76441,3.76779,25580000.0
2007-04-25 05:30:00,3.77332,3.77629,3.76602,3.77136,24450000.0
2007-04-25 05:35:00,3.77526,3.77555,3.76349,3.76914,28180000.0
2007-04-25 05:40:00,3.7695,3.77529,3.76776,3.76901,23300000.0
2007-04-25 05:45:00,3.76787,3.7804,3.76282,3.76805,21820000.0
2007-04-25 05:50:00,3.7756,3.77591,3.76412,3.77138,21100000.0
2007-04-25 05:55:00,3.77465,3.77877,3.76641,3.77313,23350000.0
2007-04-25 06:00:00,3.77509,3.77653,3.7625,3.7674,24090000.0
2007-04-25 06:05:00,3.77094,3.77643,3.76369,3.76721,25230000.0
2007-04-25 06:10:00,3.77469,3.77645,3.76468,3.76988,22190000.0
2007-04-25 06:15:00,3.77559,3.77802,3.76518,3.77193,25990000.0
2007-04-25 06:20:00,3.77377,3.77643,3.76475,3.77118,18830000.0
2007-04-25 06:25:00,3.77562,3.77732,3.7659,3.76596,18440000.0
2007-04-25 06:35:00,3.77033,3.77551,3.76801,3.77171,22530000.0
2007-04-25 06:40:00,3.7705,3.77515,3.76856,3.77056,11260000.0
2007-04-25 06:45:00,3.77061,3.77788,3.76857,3.772,17290000.0
2007-04-25 06:50:00,3.77501,3.77557,3.76945,3.77012,10540000.0
2007-04-25 06:55:00,3.77143,3.77876,3.76754,3.77316,15400000.0
2007-04-25 07:00:00,3.77121,3.77898,3.76591,3.76613,28580000.0
2007-04-25 07:05:00,3.77441,3.776,3.76379,3.77348,18800000.0
2007-04-25 07:10:00,3.76955,3.77553,3.7648,3.77483,11260000.0
2007-04-25 07:15:00,3.77499,3.77499,3.7634,3.77215,7510000.0
2007-04-25 07:20:00,3.77144,3.77609,3.76942,3.77412,25200000.0
2007-04-25 07:25:00,3.77993,3.77993,3.76815,3.76976,7540000.0
2007-04-25 07:30:00,3.77487,3.77566,3.76301,3.77029,20640000.0
2007-04-25 07:35:00,3.76493,3.77797,3.76386,3.77596,15820000.0
2007-04-25 07:40:00,3.77635,3.77941,3.76637,3.7764,18420000.0
2007-04-25 07:45:00,3.77653,3.77832,3.76629,3.77448,28190000.0
2007-04-25 07:50:00,3.77309,3.7793,3.76173,3.76387,22950000.0
2007-04-25 07:55:00,3.77027,3.77575,3.76348,3.76414,13530000.0
2007-04-25 08:00:00,3.76868,3.77744,3.76619,3.77631,21050000.0
2007-04-25 08:05:00,3.77311,3.77691,3.76408,3.76671,24810000.0
2007-04-25 08:10:00,3.77529,3.77959,3.76357,3.76965,34970000.0
2007-04-25 08:15:00,3.76712,3.78149,3.76712,3.77711,27040000.0
2007-04-25 08:20:00,3.77073,3.77876,3.76645,3.7737,28550000.0
2007-04-25 08:25:00,3.77607,3.77938,3.76655,3.77483,30830000.0
2007-04-25 08:30:00,3.77641,3.77979,3.76829,3.77634,22950000.0
2007-04-25 08:35:00,3.77262,3.77968,3.76584,3.77308,30420000.0
2007-04-25 08:40:00,3.7673,3.78106,3.7673,3.78027,34180000.0
2007-04-25 08:45:00,3.76975,3.7813,3.7679,3.77547,33430000.0
2007-04-25 08:50:00,3.77845,3.78207,3.76727,3.77811,29310000.0
2007-04-25 08:55:00,3.77561,3.78171,3.76844,3.7706,26320000.0
2007-04-25 09:00:00,3.77416,3.78217,3.76843,3.77505,30420000.0
2007-04-25 09:05:00,3.77686,3.78052,3.76326,3.77167,33070000.0
2007-04-25 09:10:00,3.77541,3.77761,3.76548,3.77584,37990000.0
2007-04-25 09:15:00,3.7717,3.78182,3.76805,3.7797,29300000.0
2007-04-25 09:20:00,3.77949,3.78069,3.76839,3.77706,30420000.0
2007-04-25 09:25:00,3.7704,3.78041,3.76816,3.77719,24440000.0
2007-04-25 09:30:00,3.77847,3.77989,3.76721,3.77577,26720000.0
2007-04-25 09:35:00,3.77232,3.77985,3.76934,3.77847,30460000.0
2007-04-25 09:40:00,3.76941,3.77984,3.76768,3.77927,30850000.0
2007-04-25 09:45:00,3.78004,3.78004,3.76738,3.77622,24820000.0
2007-04-25 09:50:00,3.76916,3.78154,3.76806,3.77114,26700000.0
2007-04-25 09:55:00,3.7817,3.78171,3.77086,3.78162,32310000.0
2007-04-25 10:00:00,3.78089,3.7819,3.76966,3.77563,30810000.0
2007-04-25 10:05:00,3.77995,3.78286,3.76599,3.7809,29340000.0
2007-04-25 10:10:00,3.77105,3.7827,3.76877,3.77343,43940000.0
2007-04-25 10:15:00,3.7772,3.78192,3.76881,3.77639,27060000.0
2007-04-25 10:20:00,3.77866,3.78304,3.76824,3.78002,33050000.0
2007-04-25 10:25:00,3.77018,3.7815,3.76966,3.77874,37210000.0
2007-04-25 10:30:00,3.77975,3.7811,3.7669,3.77144,31970000.0
2007-04-25 10:35:00,3.77702,3.78566,3.77408,3.77961,29320000.0
2007-04-25 10:40:00,3.77819,3.78092,3.76912,3.77785,28180000.0
2007-04-25 10:45:00,3.78016,3.78257,3.77132,3.77968,21400000.0
2007-04-25 10:50:00,3.78047,3.78092,3.76806,3.77994,22940000.0
2007-04-25 10:55:00,3.77527,3.78212,3.77036,3.78034,26690000.0
2007-04-25 11:00:00,3.779,3.78335,3.76864,3.77654,25180000.0
2007-04-25 11:05:00,3.77561,3.78223,3.76933,3.78009,24050000.0
2007-04-25 11:10:00,3.77584,3.78151,3.76582,3.77861,39420000.0
2007-04-25 11:15:00,3.77529,3.78161,3.77149,3.78002,19910000.0
2007-04-25 11:20:00,3.77683,3.78352,3.77079,3.77631,26320000.0
2007-04-25 11:25:00,3.77577,3.78184,3.76944,3.77775,29310000.0
2007-04-25 11:30:00,3.77898,3.78059,3.76943,3.77568,28160000.0
2007-04-25 11:35:00,3.77748,3.78019,3.76879,3.77635,31540000.0
2007-04-25 11:40:00,3.7741,3.78121,3.77018,3.77241,28900000.0
2007-04-25 11:45:00,3.77499,3.78199,3.77138,3.77434,30050000.0
2007-04-25 11:50:00,3.7793,3.78012,3.76948,3.77395,30420000.0
2007-04-25 11:55:00,3.77549,3.78189,3.77122,3.78027,29310000.0
2007-04-25 12:00:00,3.77615,3.78172,3.76992,3.77929,28940000.0
2007-04-25 12:05:00,3.77952,3.78121,3.76932,3.77385,26650000.0
2007-04-25 12:10:00,3.77638,3.78077,3.76874,3.7777,27060000.0
2007-04-25 12:15:00,3.76806,3.78038,3.76806,3.77435,24790000.0
2007-04-25 12:20:00,3.77897,3.7861,3.77221,3.78163,27460000.0
2007-04-25 12:25:00,3.78114,3.78378,3.76776,3.78106,34550000.0
2007-04-25 12:30:00,3.78083,3.78211,3.76845,3.78211,40930000.0
2007-04-25 12:35:00,3.77721,3.78492,3.77065,3.78203,28540000.0
2007-04-25 12:40:00,3.78404,3.78689,3.77445,3.7814,31930000.0
2007-04-25 12:45:00,3.78232,3.7849,3.77239,3.77599,25540000.0
2007-04-25 12:50:00,3.78412,3.7856,3.77346,3.78343,25560000.0
2007-04-25 12:55:00,3.77962,3.78899,3.77342,3.7815,33440000.0
2007-04-25 13:00:00,3.78233,3.78528,3.76999,3.77786,33450000.0
2007-04-25 13:05:00,3.77732,3.78533,3.77051,3.77749,33820000.0
2007-04-25 13:10:00,3.77691,3.78422,3.77062,3.78044,31570000.0
2007-04-25 13:15:00,3.7763,3.78463,3.77313,3.78239,31540000.0
2007-04-25 13:20:00,3.77925,3.78559,3.77375,3.78255,30090000.0
2007-04-25 13:25:00,3.78213,3.78439,3.77445,3.78337,21810000.0
2007-04-25 13:30:00,3.77872,3.78438,3.7753,3.7827,26680000.0
2007-04-25 13:35:00,3.7821,3.78812,3.77429,3.77665,29320000.0
2007-04-25 13:40:00,3.77457,3.78647,3.77289,3.77995,34180000.0
2007-04-25 13:45:00,3.78038,3.78608,3.77208,3.78278,31210000.0
2007-04-25 13:50:00,3.783,3.78527,3.77173,3.77485,40950000.0
2007-04-25 13:55:00,3.7831,3.78658,3.77597,3.78247,29680000.0
2007-04-25 14:00:00,3.78155,3.78785,3.77408,3.77611,28580000.0
2007-04-25 14:05:00,3.77999,3.78573,3.77266,3.77953,30440000.0
2007-04-25 14:10:00,3.78342,3.7854,3.77249,3.78044,31560000.0
2007-04-25 14:15:00,3.78105,3.78514,3.77451,3.78122,30470000.0
2007-04-25 14:20:00,3.78272,3.7833,3.77331,3.78019,25940000.0
2007-04-25 14:25:00,3.78061,3.78392,3.77306,3.78236,26690000.0
2007-04-25 14:30:00,3.78325,3.7847,3.76946,3.77971,34560000.0
2007-04-25 14:35:00,3.77765,3.78018,3.76681,3.77243,28550000.0
2007-04-25 14:40:00,3.775,3.78098,3.76919,3.77635,28960000.0
2007-04-25 14:45:00,3.77781,3.78422,3.76764,3.77894,31200000.0
2007-04-25 14:50:00,3.77542,3.78062,3.76762,3.77654,33430000.0
2007-04-25 14:55:00,3.77749,3.7804,3.76347,3.76604,36070000.0
2007-04-25 15:00:00,3.77601,3.77837,3.76339,3.77561,35750000.0
2007-04-25 15:05:00,3.76943,3.77882,3.76354,3.76354,29690000.0
2007-04-25 15:10:00,3.77158,3.77604,3.76284,3.7728,36820000.0
2007-04-25 15:15:00,3.76819,3.77662,3.7638,3.76554,25540000.0
2007-04-25 15:20:00,3.76901,3.77674,3.76328,3.77309,32320000.0
2007-04-25 15:25:00,3.77043,3.77897,3.76134,3.76515,31960000.0
2007-04-25 15:30:00,3.7742,3.7742,3.76344,3.76822,31910000.0
2007-04-25 15:35:00,3.7683,3.77346,3.75851,3.76798,30430000.0
2007-04-25 15:40:00,3.76974,3.77344,3.75569,3.77344,31200000.0
2007-04-25 15:45:00,3.76944,3.77061,3.75739,3.76429,24070000.0
2007-04-25 15:50:00,3.76995,3.77011,3.75981,3.76516,33060000.0
2007-04-25 15:55:00,3.76865,3.76975,3.75716,3.76843,33450000.0
2007-04-25 16:00:00,3.76894,3.77121,3.75654,3.7704,28590000.0
2007-04-25 16:05:00,3.76476,3.77294,3.75917,3.76656,31960000.0
2007-04-25 16:10:00,3.77095,3.77403,3.7583,3.7704,38680000.0
2007-04-25 16:15:00,3.77019,3.77273,3.76251,3.77156,29290000.0
2007-04-25 16:20:00,3.76578,3.77423,3.76235,3.76728,32290000.0
2007-04-25 16:25:00,3.77099,3.7732,3.7578,3.76546,34930000.0
2007-04-25 16:30:00,3.77007,3.77277,3.76061,3.77065,28980000.0
2007-04-25 16:35:00,3.76853,3.77298,3.76118,3.77088,40980000.0
2007-04-25 16:40:00,3.77047,3.77342,3.76117,3.77172,27440000.0
2007-04-25 16:45:00,3.7688,3.77514,3.75971,3.76891,34540000.0
2007-04-25 16:50:00,3.77208,3.77223,3.75781,3.76656,31550000.0
2007-04-25 16:55:00,3.77099,3.77391,3.75986,3.77163,30810000.0
2007-04-25 17:00:00,3.77137,3.77304,3.7615,3.76541,24840000.0
2007-04-25 17:05:00,3.76656,3.77462,3.75957,3.77018,32670000.0
2007-04-25 17:10:00,3.7707,3.7738,3.76218,3.76777,33830000.0
2007-04-25 17:15:00,3.77155,3.7741,3.75874,3.76991,33050000.0
2007-04-25 17:20:00,3.76908,3.77001,3.76024,3.76857,25570000.0
2007-04-25 17:25:00,3.76443,3.77118,3.75957,3.76911,35700000.0
2007-04-25 17:30:00,3.76692,3.77287,3.75813,3.76372,34970000.0
2007-04-25 17:35:00,3.7679,3.77239,3.75898,3.76805,34230000.0
2007-04-25 17:40:00,3.76443,3.77303,3.75594,3.76601,46590000.0
2007-04-25 17:45:00,3.7656,3.77356,3.76122,3.76955,25580000.0
2007-04-25 17:50:00,3.76168,3.77377,3.7584,3.77135,30480000.0
2007-04-25 17:55:00,3.76741,3.77698,3.76014,3.76957,41010000.0
2007-04-25 18:00:00,3.7712,3.7724,3.75948,3.76547,37620000.0
2007-04-25 18:05:00,3.76645,3.77231,3.75985,3.77186,27080000.0
2007-04-25 18:10:00,3.7719,3.77238,3.76144,3.76996,32730000.0
2007-04-25 18:15:00,3.76511,3.77216,3.75948,3.76592,30820000.0
2007-04-25 18:20:00,3.76607,3.77545,3.76284,3.76953,21040000.0
2007-04-25 18:25:00,3.77232,3.77627,3.7621,3.77021,33060000.0
2007-04-25 18:30:00,3.77189,3.77455,3.76134,3.76599,30790000.0
2007-04-25 18:35:00,3.77166,3.77398,3.76375,3.77141,26340000.0
2007-04-25 18:40:00,3.76112,3.77215,3.76112,3.77184,26700000.0
2007-04-25 18:45:00,3.77168,3.77168,3.76226,3.76751,16540000.0
2007-04-25 18:50:00,3.77191,3.77446,3.76153,3.76811,19170000.0
2007-04-25 18:55:00,3.76184,3.77203,3.76184,3.76247,28190000.0
2007-04-25 19:00:00,3.76905,3.76905,3.7567,3.76199,28960000.0
2007-04-25 19:05:00,3.76572,3.76678,3.75339,3.76602,18810000.0
2007-04-25 19:10:00,3.76358,3.76737,3.75658,3.76234,20660000.0
2007-04-25 19:15:00,3.76615,3.77076,3.75547,3.75976,30430000.0
2007-04-25 19:20:00,3.76594,3.76831,3.7561,3.76724,24050000.0
2007-04-25 19:25:00,3.7654,3.76734,3.75456,3.76607,24820000.0
2007-04-25 19:30:00,3.76273,3.76922,3.75539,3.7599,23330000.0
2007-04-25 19:35:00,3.76107,3.76792,3.75641,3.76758,21060000.0
2007-04-25 19:40:00,3.76603,3.76714,3.75679,3.76609,27450000.0
2007-04-25 19:45:00,3.75558,3.76923,3.753,3.76272,36850000.0
2007-04-25 19:50:00,3.76742,3.76924,3.75747,3.76654,33490000.0
2007-04-25 19:55:00,3.75796,3.77019,3.75796,3.76314,10540000.0
2007-04-25 20:00:00,3.76747,3.76774,3.75511,3.75632,13950000.0
2007-04-25 20:05:00,3.7675,3.7675,3.75779,3.76201,24830000.0
2007-04-25 20:10:00,3.76289,3.76802,3.76208,3.76238,14690000.0
2007-04-25 20:15:00,3.76265,3.76833,3.75831,3.76247,23320000.0
2007-04-25 20:20:00,3.76527,3.76859,3.75665,3.76195,29340000.0
2007-04-25 20:25:00,3.76665,3.76949,3.75778,3.76227,19170000.0
2007-04-25 20:30:00,3.76209,3.76902,3.75625,3.76299,27860000.0
2007-04-25 20:35:00,3.762,3.76851,3.75657,3.76735,32310000.0
2007-04-25 20:40:00,3.75857,3.76916,3.75647,3.76305,19890000.0
2007-04-25 20:45:00,3.76425,3.76719,3.75635,3.757,16890000.0
2007-04-25 20:50:00,3.76649,3.76841,3.75436,3.76272,30440000.0
2007-04-25 20:55:00,3.75775,3.76916,3.75775,3.76191,16920000.0
2007-04-25 21:00:00,3.76543,3.7671,3.7563,3.76602,25940000.0
2007-04-25 21:05:00,3.76569,3.76895,3.75711,3.76779,24800000.0
2007-04-25 21:10:00,3.76717,3.76733,3.75525,3.76649,9390000.0
2007-04-25 21:15:00,3.7565,3.76926,3.75419,3.76203,16890000.0
2007-04-25 21:20:00,3.7653,3.76755,3.75665,3.76584,18800000.0
2007-04-25 21:25:00,3.76487,3.76812,3.76181,3.76203,18760000.0
2007-04-25 21:35:00,3.76646,3.76951,3.75533,3.76794,13170000.0
2007-04-25 21:40:00,3.75754,3.76856,3.75716,3.75716,25540000.0
2007-04-25 21:45:00,3.76614,3.76859,3.76086,3.76208,14270000.0
2007-04-25 21:50:00,3.76748,3.76884,3.76143,3.76187,12000000.0
2007-04-25 21:55:00,3.76736,3.76903,3.75983,3.76091,25910000.0
2007-04-25 22:00:00,3.76656,3.76706,3.75653,3.76659,20670000.0
2007-04-25 22:05:00,3.76763,3.76798,3.75682,3.76525,13540000.0
2007-04-25 22:10:00,3.76102,3.76705,3.75561,3.76045,16520000.0
2007-04-25 22:15:00,3.76169,3.76808,3.75803,3.76564,34920000.0
2007-04-25 22:20:00,3.76724,3.76866,3.7574,3.76674,26270000.0
2007-04-25 22:25:00,3.76215,3.7683,3.76188,3.7683,16500000.0
2007-04-25 22:30:00,3.76666,3.77004,3.75503,3.75912,22550000.0
2007-04-25 22:35:00,3.76345,3.76789,3.75612,3.7663,23660000.0
2007-04-25 22:40:00,3.75897,3.77057,3.75723,3.76205,22530000.0
2007-04-25 22:45:00,3.76244,3.76812,3.75725,3.75844,22900000.0
2007-04-25 22:50:00,3.7583,3.77124,3.75817,3.76695,28180000.0
2007-04-25 22:55:00,3.76186,3.76828,3.75689,3.76828,29650000.0
2007-04-25 23:00:00,3.76712,3.77043,3.75773,3.76863,15770000.0
2007-04-25 23:05:00,3.76604,3.76813,3.75634,3.76664,24050000.0
2007-04-25 23:10:00,3.76578,3.76816,3.76079,3.76659,22560000.0
2007-04-25 23:15:00,3.76767,3.76882,3.75811,3.7676,22160000.0
2007-04-25 23:20:00,3.76682,3.76831,3.7614,3.76263,14310000.0
2007-04-25 23:25:00,3.7639,3.77037,3.75782,3.76797,16230000.0
2007-04-25 23:30:00,3.76675,3.7691,3.75887,3.76341,24090000.0
2007-04-25 23:35:00,3.76254,3.7682,3.75727,3.76665,23740000.0
2007-04-25 23:40:00,3.76324,3.76981,3.75734,3.76736,27450000.0
2007-04-25 23:45:00,3.76746,3.76854,3.7547,3.75851,14300000.0
2007-04-25 23:50:00,3.76161,3.76864,3.75708,3.76224,25950000.0
2007-04-25 23:55:00,3.76199,3.76892,3.75655,3.76841,31200000.0
2007-04-26 00:00:00,3.76778,3.7689,3.75784,3.76456,32690000.0
2007-04-26 00:05:00,3.76712,3.76899,3.7589,3.76154,27440000.0
2007-04-26 00:10:00,3.76383,3.7703,3.75497,3.7678,20640000.0
2007-04-26 00:15:00,3.76711,3.76777,3.75507,3.76703,18390000.0
2007-04-26 00:20:00,3.76213,3.76798,3.75763,3.76169,25910000.0
2007-04-26 00:25:00,3.76332,3.7676,3.75818,3.76427,13520000.0
2007-04-26 00:30:00,3.76688,3.77062,3.76119,3.76318,28170000.0
2007-04-26 00:35:00,3.76149,3.76896,3.75681,3.76407,23260000.0
2007-04-26 00:40:00,3.76776,3.76818,3.75854,3.76256,12400000.0
2007-04-26 00:45:00,3.76789,3.77002,3.7569,3.76653,29640000.0
2007-04-26 00:50:00,3.76427,3.76873,3.75773,3.76175,21790000.0
2007-04-26 00:55:00,3.76234,3.77144,3.75825,3.76208,34160000.0
2007-04-26 01:00:00,3.76758,3.76812,3.7575,3.76273,19910000.0
2007-04-26 01:05:00,3.75726,3.77074,3.75648,3.76642,24800000.0
2007-04-26 01:10:00,3.76711,3.76781,3.76076,3.76683,12770000.0
2007-04-26 01:15:00,3.76767,3.76971,3.76187,3.76539,30390000.0
2007-04-26 01:20:00,3.76801,3.76852,3.75809,3.76204,32640000.0
2007-04-26 01:25:00,3.76729,3.76841,3.75708,3.76153,25900000.0
2007-04-26 01:30:00,3.76837,3.76893,3.76032,3.76685,19520000.0
2007-04-26 01:35:00,3.76128,3.76832,3.75988,3.76008,33060000.0
2007-04-26 01:40:00,3.7637,3.77014,3.75826,3.76794,14280000.0
2007-04-26 01:45:00,3.76634,3.76734,3.76147,3.76147,10890000.0
2007-04-26 01:50:00,3.76769,3.76901,3.76082,3.76666,17280000.0
2007-04-26 01:55:00,3.76151,3.76786,3.76071,3.76425,13550000.0
2007-04-26 02:00:00,3.76838,3.76965,3.75633,3.76238,31150000.0
2007-04-26 02:05:00,3.75693,3.76781,3.75693,3.76735,21410000.0
2007-04-26 02:10:00,3.76714,3.7717,3.75821,3.76316,33090000.0
2007-04-26 02:15:00,3.76652,3.76801,3.75642,3.76658,10180000.0
2007-04-26 02:20:00,3.75912,3.77021,3.75642,3.76598,25140000.0
2007-04-26 02:25:00,3.76266,3.77123,3.75534,3.7578,28170000.0
2007-04-26 02:30:00,3.75957,3.77013,3.75757,3.76747,17640000.0
2007-04-26 02:35:00,3.76286,3.76879,3.75712,3.76196,16600000.0
2007-04-26 02:40:00,3.76258,3.76994,3.75802,3.76345,16180000.0
2007-04-26 02:45:00,3.76658,3.77016,3.75769,3.75977,29690000.0
2007-04-26 02:50:00,3.76251,3.7693,3.75692,3.76741,24030000.0
2007-04-26 02:55:00,3.76716,3.76716,3.75559,3.76165,31570000.0
2007-04-26 03:00:00,3.76772,3.76855,3.75808,3.76622,18780000.0
2007-04-26 03:05:00,3.76288,3.76868,3.75774,3.76682,23320000.0
2007-04-26 03:10:00,3.76771,3.76908,3.75471,3.76208,21820000.0
2007-04-26 03:15:00,3.76632,3.76836,3.76094,3.76401,21410000.0
2007-04-26 03:20:00,3.76724,3.76928,3.76205,3.76755,13180000.0
2007-04-26 03:25:00,3.76749,3.77139,3.75802,3.76747,20300000.0
2007-04-26 03:30:00,3.76086,3.76782,3.75764,3.76686,10200000.0
2007-04-26 03:35:00,3.76801,3.76801,3.7561,3.76601,16580000.0
2007-04-26 03:40:00,3.76392,3.77098,3.75662,3.76641,21810000.0
2007-04-26 03:45:00,3.76201,3.76584,3.75575,3.76584,6000000.0
2007-04-26 03:50:00,3.76335,3.77032,3.75825,3.75825,16920000.0
2007-04-26 03:55:00,3.76158,3.76758,3.75635,3.76185,24800000.0
2007-04-26 04:00:00,3.766,3.76969,3.75504,3.76066,9040000.0
2007-04-26 04:05:00,3.76657,3.76885,3.75532,3.76146,36880000.0
2007-04-26 04:10:00,3.76698,3.7681,3.75778,3.76635,14320000.0
2007-04-26 04:15:00,3.75751,3.76846,3.75751,3.76238,14630000.0
2007-04-26 04:20:00,3.76313,3.76862,3.75842,3.75842,13890000.0
2007-04-26 04:25:00,3.76112,3.76928,3.75433,3.76824,25160000.0
2007-04-26 04:30:00,3.7637,3.77005,3.7533,3.76349,35310000.0
2007-04-26 04:35:00,3.76189,3.76992,3.75811,3.76449,24400000.0
2007-04-26 04:40:00,3.76774,3.77311,3.75704,3.7676,28890000.0
2007-04-26 04:45:00,3.76623,3.76946,3.75717,3.76832,27040000.0
2007-04-26 04:50:00,3.76655,3.76852,3.76112,3.76714,16560000.0
2007-04-26 04:55:00,3.76433,3.76853,3.76234,3.76745,11260000.0
2007-04-26 05:00:00,3.76696,3.76802,3.76203,3.76638,22520000.0
2007-04-26 05:05:00,3.76365,3.76752,3.76172,3.76172,13520000.0
2007-04-26 05:10:00,3.75821,3.77007,3.75821,3.76204,16510000.0
2007-04-26 05:15:00,3.76679,3.76894,3.75792,3.76682,10140000.0
2007-04-26 05:20:00,3.76285,3.76878,3.76123,3.76123,5250000.0
2007-04-26 05:25:00,3.76757,3.76947,3.75977,3.76097,13530000.0
2007-04-26 05:30:00,3.76553,3.76825,3.75822,3.76232,15390000.0
2007-04-26 05:35:00,3.76815,3.76833,3.75729,3.7588,22580000.0
2007-04-26 05:40:00,3.76372,3.76593,3.76088,3.76088,9030000.0
2007-04-26 05:45:00,3.75965,3.76796,3.75776,3.7584,10150000.0
2007-04-26 05:50:00,3.76767,3.76767,3.76344,3.76625,4520000.0
2007-04-26 05:55:00,3.76816,3.76899,3.75924,3.76533,10530000.0
2007-04-26 06:00:00,3.76882,3.77152,3.75829,3.76493,24470000.0
2007-04-26 06:05:00,3.75843,3.76956,3.75843,3.76069,17700000.0
2007-04-26 06:10:00,3.76714,3.76898,3.75898,3.76218,24400000.0
2007-04-26 06:15:00,3.76243,3.7686,3.75672,3.76316,12790000.0
2007-04-26 06:20:00,3.76749,3.77047,3.75799,3.76282,21450000.0
2007-04-26 06:25:00,3.76763,3.76952,3.75594,3.75822,19560000.0
2007-04-26 06:30:00,3.76203,3.7696,3.75613,3.76855,26280000.0
2007-04-26 06:35:00,3.76534,3.76747,3.76149,3.76746,17270000.0
2007-04-26 06:40:00,3.76313,3.76855,3.75956,3.76693,19150000.0
2007-04-26 06:45:00,3.76228,3.76965,3.76083,3.76329,26290000.0
2007-04-26 06:50:00,3.76386,3.76934,3.75936,3.76281,9020000.0
2007-04-26 06:55:00,3.76626,3.76819,3.76233,3.76622,11260000.0
2007-04-26 07:00:00,3.76752,3.76827,3.76002,3.76369,8290000.0
2007-04-26 07:05:00,3.76812,3.76812,3.75732,3.76459,15430000.0
2007-04-26 07:10:00,3.76638,3.76777,3.75792,3.76698,24440000.0
2007-04-26 07:15:00,3.76689,3.76842,3.75775,3.76632,22920000.0
2007-04-26 07:20:00,3.76661,3.77033,3.76181,3.76748,19150000.0
2007-04-26 07:25:00,3.77071,3.77071,3.75529,3.75768,31190000.0
2007-04-26 07:30:00,3.76662,3.76833,3.75537,3.76336,21030000.0
2007-04-26 07:35:00,3.76784,3.76875,3.75702,3.76806,20680000.0
2007-04-26 07:40:00,3.76772,3.77011,3.75668,3.76637,29300000.0
2007-04-26 07:45:00,3.76813,3.76913,3.75875,3.76673,26700000.0
2007-04-26 07:50:00,3.76524,3.76916,3.75451,3.75472,24800000.0
2007-04-26 07:55:00,3.76561,3.7695,3.75534,3.75756,26700000.0
2007-04-26 08:00:00,3.76202,3.77075,3.7576,3.76147,22550000.0
2007-04-26 08:05:00,3.76588,3.77086,3.75708,3.75708,24070000.0
2007-04-26 08:10:00,3.76661,3.77036,3.75497,3.76289,37200000.0
2007-04-26 08:15:00,3.75824,3.76998,3.75685,3.76777,24810000.0
2007-04-26 08:20:00,3.76434,3.7702,3.75785,3.76191,29300000.0
2007-04-26 08:25:00,3.76899,3.77315,3.7586,3.75999,30420000.0
2007-04-26 08:30:00,3.76798,3.77064,3.75837,3.76653,24800000.0
2007-04-26 08:35:00,3.76339,3.77128,3.75567,3.76552,30050000.0
2007-04-26 08:40:00,3.75898,3.77161,3.75638,3.7675,35670000.0
2007-04-26 08:45:00,3.75658,3.76798,3.75561,3.76578,32320000.0
2007-04-26 08:50:00,3.75856,3.77545,3.75705,3.76592,30070000.0
2007-04-26 08:55:00,3.76561,3.77265,3.75761,3.76005,25950000.0
2007-04-26 09:00:00,3.76667,3.7738,3.75832,3.76646,28600000.0
2007-04-26 09:05:00,3.76833,3.77068,3.75577,3.76301,34920000.0
2007-04-26 09:10:00,3.76657,3.76966,3.75637,3.76585,40590000.0
2007-04-26 09:15:00,3.7602,3.77021,3.75826,3.76698,29300000.0
2007-04-26 09:20:00,3.76689,3.76802,3.75753,3.76633,25940000.0
2007-04-26 09:25:00,3.75713,3.76594,3.75505,3.76364,24060000.0
2007-04-26 09:30:00,3.76584,3.76661,3.75489,3.76085,28570000.0
2007-04-26 09:35:00,3.75774,3.76707,3.75457,3.76538,31570000.0
2007-04-26 09:40:00,3.75602,3.76696,3.75456,3.76696,33080000.0
2007-04-26 09:45:00,3.76849,3.7711,3.75857,3.76797,25550000.0
2007-04-26 09:50:00,3.758,3.76947,3.75688,3.75793,28180000.0
2007-04-26 09:55:00,3.76791,3.76944,3.75831,3.76857,29350000.0
2007-04-26 10:00:00,3.7689,3.76959,3.75952,3.76387,31930000.0
2007-04-26 10:05:00,3.7688,3.77269,3.75893,3.77213,31190000.0
2007-04-26 10:10:00,3.76175,3.77122,3.75918,3.76376,43580000.0
2007-04-26 10:15:00,3.76925,3.77106,3.75785,3.76447,25580000.0
2007-04-26 10:20:00,3.76862,3.77181,3.76061,3.7694,31200000.0
2007-04-26 10:25:00,3.75933,3.77139,3.7568,3.76824,36480000.0
2007-04-26 10:30:00,3.77023,3.77136,3.75966,3.76072,33450000.0
2007-04-26 10:35:00,3.7658,3.77312,3.76237,3.77259,28580000.0
2007-04-26 10:40:00,3.76842,3.77197,3.75925,3.76869,26700000.0
2007-04-26 10:45:00,3.76921,3.77348,3.76069,3.7673,25200000.0
2007-04-26 10:50:00,3.7708,3.77133,3.75925,3.77033,28930000.0
2007-04-26 10:55:00,3.76647,3.77314,3.75907,3.76998,33430000.0
2007-04-26 11:00:00,3.76898,3.77249,3.75881,3.76469,28950000.0
2007-04-26 11:05:00,3.76533,3.77423,3.76085,3.77024,28950000.0
2007-04-26 11:10:00,3.76597,3.77157,3.76022,3.77035,34600000.0
2007-04-26 11:15:00,3.76599,3.77187,3.76111,3.77086,23310000.0
2007-04-26 11:20:00,3.7665,3.77217,3.76114,3.76582,25950000.0
2007-04-26 11:25:00,3.76617,3.77272,3.76293,3.77056,30790000.0
2007-04-26 11:30:00,3.77012,3.77376,3.76215,3.76799,27430000.0
2007-04-26 11:35:00,3.77107,3.77559,3.75927,3.76839,31170000.0
2007-04-26 11:40:00,3.76832,3.77339,3.76047,3.76514,26680000.0
2007-04-26 11:45:00,3.76895,3.77419,3.76426,3.76725,30420000.0
2007-04-26 11:50:00,3.77165,3.7726,3.76188,3.76552,29310000.0
2007-04-26 11:55:00,3.76717,3.77393,3.75944,3.77232,27470000.0
2007-04-26 12:00:00,3.76693,3.77386,3.76124,3.77166,27090000.0
2007-04-26 12:05:00,3.77133,3.7732,3.76101,3.76603,25540000.0
2007-04-26 12:10:00,3.77219,3.77388,3.76247,3.77022,27060000.0
2007-04-26 12:15:00,3.75934,3.77248,3.759,3.76635,24430000.0
2007-04-26 12:20:00,3.77147,3.77378,3.76245,3.77348,30420000.0
2007-04-26 12:25:00,3.76918,3.77638,3.76466,3.77156,22190000.0
2007-04-26 12:30:00,3.77218,3.77473,3.76001,3.77173,39450000.0
2007-04-26 12:35:00,3.76715,3.77256,3.76121,3.7696,22910000.0
2007-04-26 12:40:00,3.77178,3.77178,3.75794,3.76923,18020000.0
2007-04-26 12:45:00,3.76979,3.7735,3.76028,3.76353,24060000.0
2007-04-26 12:50:00,3.77204,3.77281,3.75844,3.76927,28530000.0
2007-04-26 12:55:00,3.76575,3.77356,3.75725,3.76574,33430000.0
2007-04-26 13:00:00,3.76915,3.77073,3.75947,3.76589,29300000.0
2007-04-26 13:05:00,3.76371,3.77187,3.75727,3.76388,36410000.0
2007-04-26 13:10:00,3.76498,3.77342,3.7579,3.7693,30080000.0
2007-04-26 13:15:00,3.76481,3.77355,3.76012,3.77083,23670000.0
2007-04-26 13:20:00,3.76725,3.77291,3.76028,3.76991,30820000.0
2007-04-26 13:25:00,3.7688,3.77161,3.7594,3.77052,30410000.0
2007-04-26 13:30:00,3.76438,3.77161,3.75973,3.76907,25940000.0
2007-04-26 13:35:00,3.76913,3.77252,3.75948,3.76028,30430000.0
2007-04-26 13:40:00,3.75811,3.7699,3.75761,3.76214,33080000.0
2007-04-26 13:45:00,3.76445,3.77163,3.75909,3.76606,33430000.0
2007-04-26 13:50:00,3.76784,3.77333,3.75472,3.75845,40580000.0
2007-04-26 13:55:00,3.76739,3.77134,3.76135,3.76808,30430000.0
2007-04-26 14:00:00,3.76709,3.77112,3.75912,3.76069,29720000.0
2007-04-26 14:05:00,3.76538,3.77152,3.75923,3.76676,32670000.0
2007-04-26 14:10:00,3.77153,3.77222,3.75883,3.76898,26690000.0
2007-04-26 14:15:00,3.76982,3.77153,3.76128,3.76843,33430000.0
2007-04-26 14:20:00,3.77045,3.77838,3.76405,3.76898,22910000.0
2007-04-26 14:25:00,3.77119,3.77228,3.76194,3.77107,29670000.0
2007-04-26 14:30:00,3.77035,3.77252,3.76058,3.77113,33820000.0
2007-04-26 14:35:00,3.76895,3.77191,3.76203,3.7627,25200000.0
2007-04-26 14:40:00,3.76744,3.77511,3.76265,3.76911,28200000.0
2007-04-26 14:45:00,3.77045,3.77328,3.76038,3.76932,30460000.0
2007-04-26 14:50:00,3.76613,3.77213,3.76036,3.77116,31580000.0
2007-04-26 14:55:00,3.77204,3.77353,3.75896,3.76321,36070000.0
2007-04-26 15:00:00,3.77246,3.77264,3.76024,3.77146,39080000.0
2007-04-26 15:05:00,3.76553,3.77366,3.75772,3.76095,30060000.0
2007-04-26 15:10:00,3.77188,3.77508,3.76147,3.7709,36450000.0
2007-04-26 15:15:00,3.76395,3.77368,3.76163,3.76235,26690000.0
2007-04-26 15:20:00,3.77005,3.77374,3.76003,3.76866,31560000.0
2007-04-26 15:25:00,3.765,3.77509,3.7603,3.76104,34180000.0
2007-04-26 15:30:00,3.77012,3.77068,3.76041,3.76557,30060000.0
2007-04-26 15:35:00,3.76429,3.77084,3.75624,3.76976,31540000.0
2007-04-26 15:40:00,3.76952,3.77141,3.75854,3.76925,32310000.0
2007-04-26 15:45:00,3.76716,3.77153,3.75973,3.76489,25550000.0
2007-04-26 15:50:00,3.77108,3.7723,3.7611,3.76463,30840000.0
2007-04-26 15:55:00,3.77012,3.77216,3.75886,3.77067,33820000.0
2007-04-26 16:00:00,3.77007,3.77714,3.75935,3.7694,27850000.0
2007-04-26 16:05:00,3.76518,3.773,3.76158,3.76545,33810000.0
2007-04-26 16:10:00,3.77244,3.77857,3.75903,3.76929,37560000.0
2007-04-26 16:15:00,3.76819,3.77245,3.75851,3.7715,26700000.0
2007-04-26 16:20:00,3.76583,3.77316,3.76197,3.76717,30810000.0
2007-04-26 16:25:00,3.77056,3.77259,3.76186,3.76857,33820000.0
2007-04-26 16:30:00,3.77213,3.77409,3.76243,3.77375,33420000.0
2007-04-26 16:35:00,3.76998,3.77361,3.75971,3.7724,42830000.0
2007-04-26 16:40:00,3.77179,3.7745,3.76048,3.7712,26700000.0
2007-04-26 16:45:00,3.7693,3.77459,3.7617,3.77036,32320000.0
2007-04-26 16:50:00,3.77265,3.77265,3.75944,3.76677,31180000.0
2007-04-26 16:55:00,3.77095,3.77182,3.76121,3.77085,30070000.0
2007-04-26 17:00:00,3.7717,3.77314,3.7582,3.76302,29700000.0
2007-04-26 17:05:00,3.76493,3.77672,3.76055,3.76729,28950000.0
2007-04-26 17:10:00,3.77146,3.7729,3.76299,3.76829,35680000.0
2007-04-26 17:15:00,3.76912,3.76912,3.7575,3.76906,33050000.0
2007-04-26 17:20:00,3.7682,3.77231,3.75802,3.76979,40920000.0
2007-04-26 17:25:00,3.76594,3.77395,3.75808,3.76959,36070000.0
2007-04-26 17:30:00,3.76925,3.77243,3.757,3.76557,36820000.0
2007-04-26 17:35:00,3.76915,3.77116,3.75848,3.76705,39470000.0
2007-04-26 17:40:00,3.76794,3.775,3.75909,3.76514,48070000.0
2007-04-26 17:45:00,3.76609,3.77195,3.76227,3.76821,26690000.0
2007-04-26 17:50:00,3.76132,3.77471,3.76005,3.77198,32320000.0
2007-04-26 17:55:00,3.76741,3.77384,3.75907,3.76942,43230000.0
2007-04-26 18:00:00,3.77252,3.77526,3.76166,3.76814,43910000.0
2007-04-26 18:05:00,3.7686,3.77404,3.75967,3.7725,28560000.0
2007-04-26 18:10:00,3.77375,3.77698,3.76264,3.77107,34580000.0
2007-04-26 18:15:00,3.76586,3.77161,3.76046,3.76619,32670000.0
2007-04-26 18:20:00,3.76565,3.77275,3.76202,3.76463,22540000.0
2007-04-26 18:25:00,3.76877,3.77271,3.75873,3.76922,22160000.0
2007-04-26 18:30:00,3.77169,3.77169,3.75893,3.7644,27460000.0
2007-04-26 18:35:00,3.76561,3.77232,3.76321,3.77038,31960000.0
2007-04-26 18:40:00,3.7602,3.77232,3.75914,3.77094,25220000.0
2007-04-26 18:45:00,3.77084,3.77492,3.76287,3.76887,28200000.0
2007-04-26 18:50:00,3.77022,3.771,3.76079,3.76791,18800000.0
2007-04-26 18:55:00,3.76227,3.77148,3.7616,3.76688,22900000.0
2007-04-26 19:00:00,3.77267,3.77469,3.76362,3.76751,24450000.0
2007-04-26 19:05:00,3.77206,3.7723,3.75938,3.77071,20270000.0
2007-04-26 19:10:00,3.76661,3.77304,3.76028,3.76703,24060000.0
2007-04-26 19:15:00,3.77134,3.77214,3.75963,3.76519,28210000.0
2007-04-26 19:20:00,3.76971,3.77087,3.75583,3.76823,31190000.0
2007-04-26 19:25:00,3.76746,3.76923,3.75863,3.76815,12450000.0
2007-04-26 19:30:00,3.76153,3.76779,3.75556,3.76173,19560000.0
2007-04-26 19:35:00,3.76231,3.76845,3.75796,3.76845,19920000.0
2007-04-26 19:40:00,3.7677,3.76856,3.75839,3.76762,26700000.0
2007-04-26 19:45:00,3.75842,3.77346,3.75685,3.76416,31230000.0
2007-04-26 19:50:00,3.76876,3.77135,3.7635,3.76761,25940000.0
2007-04-26 19:55:00,3.76793,3.76808,3.76214,3.76214,14660000.0
2007-04-26 20:00:00,3.76781,3.76797,3.76226,3.76703,4520000.0
2007-04-26 20:05:00,3.76294,3.76947,3.76154,3.76319,19960000.0
2007-04-26 20:10:00,3.76227,3.77106,3.75907,3.76172,18450000.0
2007-04-26 20:15:00,3.76329,3.76923,3.75918,3.76341,21070000.0
2007-04-26 20:20:00,3.76836,3.7685,3.75838,3.76817,13940000.0
2007-04-26 20:25:00,3.7655,3.76852,3.7587,3.76835,8660000.0
2007-04-26 20:30:00,3.76428,3.76894,3.75545,3.76237,30440000.0
2007-04-26 20:35:00,3.76327,3.77055,3.75974,3.76038,22190000.0
2007-04-26 20:40:00,3.76271,3.77356,3.76015,3.76473,39420000.0
2007-04-26 20:45:00,3.76476,3.77121,3.7589,3.7589,21420000.0
2007-04-26 20:50:00,3.76844,3.77388,3.75574,3.76351,25560000.0
2007-04-26 20:55:00,3.7675,3.77273,3.75745,3.76334,30050000.0
2007-04-26 21:00:00,3.76686,3.76967,3.75992,3.76813,24830000.0
2007-04-26 21:05:00,3.76678,3.76957,3.75806,3.76876,24470000.0
2007-04-26 21:10:00,3.76653,3.76865,3.75845,3.75959,19160000.0
2007-04-26 21:15:00,3.76528,3.76812,3.75717,3.76297,17630000.0
2007-04-26 21:20:00,3.76635,3.76825,3.75645,3.76823,18060000.0
2007-04-26 21:25:00,3.76364,3.76952,3.75943,3.75943,8260000.0
2007-04-26 21:30:00,3.76806,3.76836,3.75818,3.76166,20640000.0
2007-04-26 21:35:00,3.76638,3.76861,3.75443,3.76814,28540000.0
2007-04-26 21:40:00,3.75581,3.76808,3.75476,3.76612,21040000.0
2007-04-26 21:45:00,3.76353,3.76826,3.76054,3.76152,15780000.0
2007-04-26 21:50:00,3.76294,3.76966,3.76078,3.76184,31170000.0
2007-04-26 21:55:00,3.76481,3.76931,3.76048,3.7622,25560000.0
2007-04-26 22:00:00,3.76557,3.76864,3.75925,3.76728,25510000.0
2007-04-26 22:05:00,3.75898,3.76885,3.75693,3.76571,16550000.0
2007-04-26 22:10:00,3.76728,3.76745,3.7559,3.76249,12780000.0
2007-04-26 22:15:00,3.76195,3.76909,3.76014,3.76599,36050000.0
2007-04-26 22:20:00,3.76793,3.77117,3.76138,3.76582,12020000.0
2007-04-26 22:25:00,3.76469,3.7702,3.76151,3.76772,30430000.0
2007-04-26 22:30:00,3.76836,3.77118,3.75657,3.76292,25920000.0
2007-04-26 22:35:00,3.75885,3.76985,3.75463,3.76649,27800000.0
2007-04-26 22:40:00,3.75966,3.77035,3.75831,3.76397,19910000.0
2007-04-26 22:45:00,3.7627,3.77048,3.75762,3.76024,19180000.0
2007-04-26 22:50:00,3.76696,3.77432,3.75791,3.76886,25950000.0
2007-04-26 22:55:00,3.76664,3.77057,3.75664,3.76002,17290000.0
2007-04-26 23:00:00,3.76269,3.7694,3.75972,3.76786,15430000.0
2007-04-26 23:05:00,3.76711,3.77052,3.76034,3.7682,22130000.0
2007-04-26 23:10:00,3.76419,3.77153,3.7619,3.7704,22880000.0
2007-04-26 23:15:00,3.76139,3.77478,3.76139,3.76307,18780000.0
2007-04-26 23:20:00,3.76377,3.76983,3.76284,3.76365,15430000.0
2007-04-26 23:25:00,3.76448,3.77196,3.75891,3.76935,23360000.0
2007-04-26 23:30:00,3.77242,3.77332,3.76084,3.76515,25200000.0
2007-04-26 23:35:00,3.7632,3.76979,3.75783,3.76841,20710000.0
2007-04-26 23:40:00,3.76781,3.7708,3.75938,3.76929,19960000.0
2007-04-26 23:45:00,3.77175,3.77175,3.75982,3.76966,16930000.0
2007-04-26 23:50:00,3.76873,3.76912,3.75668,3.76313,16990000.0
2007-04-26 23:55:00,3.76225,3.77192,3.75993,3.76922,19920000.0
2007-04-27 00:00:00,3.76809,3.77105,3.7578,3.76598,29660000.0
2007-04-27 00:05:00,3.76925,3.77065,3.76059,3.76882,21030000.0
2007-04-27 00:10:00,3.76003,3.77328,3.75718,3.76957,34520000.0
2007-04-27 00:15:00,3.76794,3.7707,3.76151,3.76875,16510000.0
2007-04-27 00:20:00,3.76816,3.77198,3.7634,3.76479,23290000.0
2007-04-27 00:25:00,3.76534,3.77103,3.75836,3.76792,18770000.0
2007-04-27 00:30:00,3.76472,3.77129,3.76367,3.76382,19140000.0
2007-04-27 00:35:00,3.76517,3.77163,3.76115,3.76619,25520000.0
2007-04-27 00:40:00,3.76929,3.77035,3.75887,3.76623,29290000.0
2007-04-27 00:45:00,3.76955,3.77039,3.7602,3.7692,27030000.0
2007-04-27 00:50:00,3.76844,3.77057,3.75947,3.76955,27040000.0
2007-04-27 00:55:00,3.76149,3.77185,3.75924,3.76375,39070000.0
2007-04-27 01:00:00,3.76894,3.77168,3.75925,3.76413,19540000.0
2007-04-27 01:05:00,3.7651,3.772,3.76015,3.76793,21760000.0
2007-04-27 01:10:00,3.76018,3.76956,3.76018,3.76883,10130000.0
2007-04-27 01:15:00,3.76839,3.77071,3.76405,3.76516,22890000.0
2007-04-27 01:20:00,3.76957,3.77008,3.7604,3.76432,35270000.0
2007-04-27 01:25:00,3.7698,3.7698,3.75749,3.76114,21770000.0
2007-04-27 01:30:00,3.76958,3.7723,3.76183,3.76452,30050000.0
2007-04-27 01:35:00,3.76499,3.77211,3.76364,3.76382,29670000.0
2007-04-27 01:40:00,3.76201,3.77254,3.75914,3.76433,19550000.0
2007-04-27 01:45:00,3.76542,3.77111,3.76308,3.76505,15800000.0
2007-04-27 01:50:00,3.76927,3.7704,3.7628,3.7682,28540000.0
2007-04-27 01:55:00,3.76523,3.77077,3.76283,3.7646,20290000.0
2007-04-27 02:00:00,3.76937,3.77123,3.75797,3.76186,24050000.0
2007-04-27 02:05:00,3.76436,3.77142,3.75779,3.77013,25200000.0
2007-04-27 02:10:00,3.76836,3.76932,3.76022,3.76932,12410000.0
2007-04-27 02:15:00,3.76563,3.77267,3.76304,3.77078,5630000.0
2007-04-27 02:20:00,3.75984,3.77085,3.75984,3.7686,16160000.0
2007-04-27 02:25:00,3.76914,3.77165,3.75726,3.761,28160000.0
2007-04-27 02:30:00,3.7594,3.77093,3.75803,3.76566,28570000.0
2007-04-27 02:35:00,3.76581,3.77018,3.75826,3.7647,17320000.0
2007-04-27 02:40:00,3.76847,3.77418,3.75744,3.76282,24110000.0
2007-04-27 02:45:00,3.76833,3.76982,3.75778,3.76958,19910000.0
2007-04-27 02:50:00,3.76427,3.7708,3.75966,3.76897,23320000.0
2007-04-27 02:55:00,3.76999,3.77155,3.75681,3.76298,30800000.0
2007-04-27 03:00:00,3.77029,3.77239,3.76143,3.76478,24080000.0
2007-04-27 03:05:00,3.76622,3.77088,3.7601,3.76927,26300000.0
2007-04-27 03:10:00,3.77097,3.77113,3.75846,3.76455,25940000.0
2007-04-27 03:15:00,3.76799,3.77151,3.76275,3.76578,15030000.0
2007-04-27 03:20:00,3.76939,3.77185,3.76424,3.76988,14290000.0
2007-04-27 03:25:00,3.76987,3.77479,3.75953,3.76921,19510000.0
2007-04-27 03:30:00,3.76355,3.77056,3.7571,3.7691,14700000.0
2007-04-27 03:35:00,3.76792,3.77081,3.75772,3.76964,11680000.0
2007-04-27 03:40:00,3.76529,3.77299,3.76032,3.76968,16180000.0
2007-04-27 03:45:00,3.76363,3.77067,3.76327,3.76567,28950000.0
2007-04-27 03:50:00,3.75901,3.77276,3.75817,3.77127,21850000.0
2007-04-27 03:55:00,3.769,3.77257,3.76429,3.76443,19220000.0
2007-04-27 04:00:00,3.76783,3.76979,3.76394,3.76897,9410000.0
2007-04-27 04:05:00,3.76929,3.77082,3.757,3.76477,34230000.0
2007-04-27 04:10:00,3.76513,3.77026,3.76005,3.76609,18770000.0
2007-04-27 04:15:00,3.76989,3.77073,3.75959,3.75959,30020000.0
2007-04-27 04:20:00,3.76943,3.77003,3.76042,3.76042,29650000.0
2007-04-27 04:25:00,3.7649,3.7726,3.75906,3.77026,19520000.0
2007-04-27 04:30:00,3.76599,3.77268,3.76118,3.76921,15430000.0
2007-04-27 04:35:00,3.76577,3.77191,3.76406,3.76417,10150000.0
2007-04-27 04:40:00,3.76553,3.77188,3.76236,3.77052,5630000.0
2007-04-27 04:45:00,3.76995,3.77025,3.76345,3.76955,12020000.0
2007-04-27 04:50:00,3.76741,3.77193,3.76345,3.76939,22520000.0
2007-04-27 04:55:00,3.76171,3.77053,3.75717,3.77007,18390000.0
2007-04-27 05:00:00,3.76953,3.77013,3.765,3.76617,11270000.0
2007-04-27 05:05:00,3.76648,3.7707,3.76214,3.76214,19140000.0
2007-04-27 05:10:00,3.77003,3.77022,3.75952,3.76409,21080000.0
2007-04-27 05:15:00,3.76978,3.77121,3.75878,3.76843,22940000.0
2007-04-27 05:20:00,3.76536,3.77213,3.76259,3.76886,6400000.0
2007-04-27 05:25:00,3.76985,3.77003,3.76433,3.76751,8650000.0
2007-04-27 05:30:00,3.76759,3.77031,3.75784,3.7629,13530000.0
2007-04-27 05:35:00,3.76993,3.7725,3.75954,3.76853,21450000.0
2007-04-27 05:40:00,3.76278,3.76906,3.76278,3.76906,9410000.0
2007-04-27 05:45:00,3.76658,3.77154,3.75926,3.76018,17320000.0
2007-04-27 05:50:00,3.76939,3.77093,3.76399,3.76564,8290000.0
2007-04-27 05:55:00,3.76733,3.77179,3.75765,3.76752,26680000.0
2007-04-27 06:00:00,3.76944,3.77126,3.75748,3.76968,30490000.0
2007-04-27 06:05:00,3.76535,3.77157,3.75969,3.76278,27090000.0
2007-04-27 06:10:00,3.76364,3.76804,3.76219,3.76332,11670000.0
2007-04-27 06:15:00,3.76898,3.76978,3.75812,3.76588,24480000.0
2007-04-27 06:20:00,3.76975,3.772,3.76019,3.76804,8280000.0
2007-04-27 06:25:00,3.77053,3.77319,3.76004,3.76881,13180000.0
2007-04-27 06:30:00,3.76472,3.77135,3.75846,3.76975,18790000.0
2007-04-27 06:35:00,3.76877,3.76952,3.76276,3.76569,15780000.0
2007-04-27 06:40:00,3.76967,3.77264,3.76258,3.77061,18780000.0
2007-04-27 06:45:00,3.76452,3.77019,3.76386,3.76626,20650000.0
2007-04-27 06:50:00,3.76543,3.77395,3.75964,3.76217,21410000.0
2007-04-27 06:55:00,3.76385,3.77064,3.75978,3.76754,15780000.0
2007-04-27 07:00:00,3.76546,3.77117,3.75944,3.76821,22560000.0
2007-04-27 07:05:00,3.77049,3.77049,3.75948,3.76748,20660000.0
2007-04-27 07:10:00,3.76803,3.77045,3.75999,3.7693,25910000.0
2007-04-27 07:15:00,3.76902,3.7696,3.7601,3.76819,19150000.0
2007-04-27 07:20:00,3.76824,3.77134,3.75935,3.76761,30040000.0
2007-04-27 07:25:00,3.77232,3.77232,3.75747,3.75881,21800000.0
2007-04-27 07:30:00,3.76976,3.76987,3.75969,3.765,20270000.0
2007-04-27 07:35:00,3.76553,3.77174,3.75736,3.76864,13520000.0
2007-04-27 07:40:00,3.77075,3.77511,3.75918,3.76945,29340000.0
2007-04-27 07:45:00,3.76981,3.77082,3.75914,3.76821,16530000.0
2007-04-27 07:50:00,3.76921,3.77181,3.75663,3.75939,24060000.0
2007-04-27 07:55:00,3.76765,3.77255,3.75774,3.76266,18030000.0
2007-04-27 08:00:00,3.76273,3.77087,3.76011,3.76013,26690000.0
2007-04-27 08:05:00,3.76556,3.76994,3.75588,3.76852,15810000.0
2007-04-27 08:10:00,3.76941,3.77587,3.75803,3.76575,34230000.0
2007-04-27 08:15:00,3.76035,3.77018,3.75395,3.76678,22200000.0
2007-04-27 08:20:00,3.76203,3.77404,3.75826,3.77227,29690000.0
2007-04-27 08:25:00,3.77291,3.77593,3.76348,3.77396,30810000.0
2007-04-27 08:30:00,3.77296,3.77633,3.76467,3.76467,22950000.0
2007-04-27 08:35:00,3.76872,3.77834,3.76464,3.77496,27830000.0
2007-04-27 08:40:00,3.76855,3.78151,3.76824,3.77816,33440000.0
2007-04-27 08:45:00,3.76704,3.77846,3.76623,3.77152,29730000.0
2007-04-27 08:50:00,3.77518,3.78011,3.76458,3.77262,28190000.0
2007-04-27 08:55:00,3.7693,3.77726,3.7606,3.76604,26330000.0
2007-04-27 09:00:00,3.7715,3.77822,3.76556,3.77434,31190000.0
2007-04-27 09:05:00,3.77484,3.77584,3.76239,3.76907,34570000.0
2007-04-27 09:10:00,3.77328,3.7751,3.76317,3.77283,32020000.0
2007-04-27 09:15:00,3.76815,3.7782,3.76376,3.7751,27460000.0
2007-04-27 09:20:00,3.77014,3.77725,3.76456,3.77272,27810000.0
2007-04-27 09:25:00,3.7657,3.77802,3.76427,3.7718,25180000.0
2007-04-27 09:30:00,3.77687,3.77687,3.76664,3.77095,24800000.0
2007-04-27 09:35:00,3.76825,3.77614,3.76581,3.775,31570000.0
2007-04-27 09:40:00,3.77066,3.77849,3.76448,3.77609,25970000.0
2007-04-27 09:45:00,3.77576,3.77702,3.76533,3.77074,8650000.0
2007-04-27 09:50:00,3.76375,3.7762,3.75896,3.76673,29660000.0
2007-04-27 09:55:00,3.77626,3.77678,3.76368,3.77475,31940000.0
2007-04-27 10:00:00,3.77546,3.77669,3.76516,3.77084,31920000.0
2007-04-27 10:05:00,3.77455,3.77678,3.76376,3.77456,32670000.0
2007-04-27 10:10:00,3.76851,3.78023,3.76672,3.77111,40240000.0
2007-04-27 10:15:00,3.77472,3.77686,3.76549,3.77302,26690000.0
2007-04-27 10:20:00,3.775,3.77806,3.76588,3.77788,32310000.0
2007-04-27 10:25:00,3.76637,3.7803,3.76637,3.77682,39800000.0
2007-04-27 10:30:00,3.7773,3.78119,3.76723,3.76856,34190000.0
2007-04-27 10:35:00,3.77293,3.77919,3.76664,3.77664,30800000.0
2007-04-27 10:40:00,3.77469,3.78,3.76678,3.77438,28180000.0
2007-04-27 10:45:00,3.77659,3.77739,3.76633,3.77605,21420000.0
2007-04-27 10:50:00,3.77708,3.77877,3.76585,3.77665,29670000.0
2007-04-27 10:55:00,3.7724,3.78006,3.76764,3.77844,31950000.0
2007-04-27 11:00:00,3.77812,3.78141,3.76635,3.77633,30060000.0
2007-04-27 11:05:00,3.77503,3.78207,3.77132,3.77927,30440000.0
2007-04-27 11:10:00,3.77558,3.78207,3.77023,3.78103,32750000.0
2007-04-27 11:15:00,3.77406,3.78316,3.7707,3.781,20270000.0
2007-04-27 11:20:00,3.777,3.78314,3.76643,3.77632,28540000.0
2007-04-27 11:25:00,3.77649,3.78316,3.77017,3.7779,26290000.0
2007-04-27 11:30:00,3.77907,3.78189,3.76872,3.77495,27420000.0
2007-04-27 11:35:00,3.77716,3.78291,3.76877,3.77612,30430000.0
2007-04-27 11:40:00,3.77379,3.78298,3.76586,3.77461,26680000.0
2007-04-27 11:45:00,3.77474,3.78147,3.76985,3.77508,26350000.0
2007-04-27 11:50:00,3.77983,3.78162,3.76995,3.7741,31170000.0
2007-04-27 11:55:00,3.77545,3.78266,3.7705,3.78036,27830000.0
2007-04-27 12:00:00,3.77578,3.78181,3.76817,3.77765,27830000.0
2007-04-27 12:05:00,3.77797,3.78017,3.76797,3.77374,25170000.0
2007-04-27 12:10:00,3.77898,3.7802,3.76716,3.77605,24850000.0
2007-04-27 12:15:00,3.76777,3.7792,3.76578,3.77036,21060000.0
2007-04-27 12:20:00,3.77497,3.78318,3.769,3.77831,28940000.0
2007-04-27 12:25:00,3.777,3.77835,3.76264,3.77529,32700000.0
2007-04-27 12:30:00,3.77573,3.77721,3.76456,3.77613,41680000.0
2007-04-27 12:35:00,3.77052,3.77793,3.76504,3.77601,27440000.0
2007-04-27 12:40:00,3.77775,3.77842,3.7658,3.77387,32300000.0
2007-04-27 12:45:00,3.77578,3.77922,3.76708,3.76708,24800000.0
2007-04-27 12:50:00,3.77556,3.7758,3.76429,3.77492,27780000.0
2007-04-27 12:55:00,3.77185,3.77638,3.76112,3.77385,33430000.0
2007-04-27 13:00:00,3.77532,3.77799,3.76463,3.77046,32340000.0
2007-04-27 13:05:00,3.77002,3.77614,3.76094,3.76645,33450000.0
2007-04-27 13:10:00,3.76574,3.77447,3.75892,3.77133,33040000.0
2007-04-27 13:15:00,3.76794,3.77409,3.7625,3.77319,32280000.0
2007-04-27 13:20:00,3.76928,3.77377,3.76282,3.77165,32300000.0
2007-04-27 13:25:00,3.77113,3.7745,3.76289,3.7745,28560000.0
2007-04-27 13:30:00,3.76934,3.7753,3.76497,3.7731,26680000.0
2007-04-27 13:35:00,3.7723,3.77441,3.76222,3.76669,27470000.0
2007-04-27 13:40:00,3.76611,3.78,3.76281,3.76865,32700000.0
2007-04-27 13:45:00,3.77145,3.77659,3.76073,3.77285,33430000.0
2007-04-27 13:50:00,3.77206,3.7816,3.76503,3.76868,41690000.0
2007-04-27 13:55:00,3.77711,3.77918,3.76724,3.7734,31160000.0
2007-04-27 14:00:00,3.77393,3.77894,3.76512,3.76641,32680000.0
2007-04-27 14:05:00,3.77123,3.77921,3.76537,3.77083,29310000.0
2007-04-27 14:10:00,3.77115,3.7763,3.76346,3.77381,21420000.0
2007-04-27 14:15:00,3.77517,3.77901,3.76694,3.77394,33060000.0
2007-04-27 14:20:00,3.77569,3.77668,3.76368,3.7653,24430000.0
2007-04-27 14:25:00,3.7733,3.77825,3.76689,3.7775,28190000.0
2007-04-27 14:30:00,3.7809,3.78167,3.76763,3.77806,36040000.0
2007-04-27 14:35:00,3.77669,3.78086,3.76911,3.77201,28930000.0
2007-04-27 14:40:00,3.77424,3.77982,3.76789,3.77474,28560000.0
2007-04-27 14:45:00,3.77467,3.78092,3.76545,3.77663,31950000.0
2007-04-27 14:50:00,3.77093,3.77816,3.76655,3.77676,32320000.0
2007-04-27 14:55:00,3.77622,3.77676,3.7649,3.76621,33490000.0
2007-04-27 15:00:00,3.77547,3.77775,3.76466,3.77401,40190000.0
2007-04-27 15:05:00,3.76742,3.77628,3.76542,3.76542,31910000.0
2007-04-27 15:10:00,3.77387,3.77631,3.76374,3.77251,38300000.0
2007-04-27 15:15:00,3.76709,3.77443,3.76304,3.76462,26310000.0
2007-04-27 15:20:00,3.77266,3.7765,3.76366,3.77207,32300000.0
2007-04-27 15:25:00,3.7686,3.77554,3.76307,3.76404,33440000.0
2007-04-27 15:30:00,3.77402,3.77455,3.76319,3.76969,29690000.0
2007-04-27 15:35:00,3.76944,3.77527,3.76558,3.77383,31540000.0
2007-04-27 15:40:00,3.77431,3.77507,3.76011,3.77242,28980000.0
2007-04-27 15:45:00,3.76918,3.77476,3.76163,3.76739,24810000.0
2007-04-27 15:50:00,3.77338,3.7755,3.76483,3.76984,33800000.0
2007-04-27 15:55:00,3.7741,3.77652,3.76315,3.77383,34190000.0
2007-04-27 16:00:00,3.77384,3.77399,3.75951,3.77276,30440000.0
2007-04-27 16:05:00,3.76868,3.77611,3.76443,3.76878,31960000.0
2007-04-27 16:10:00,3.77457,3.77489,3.76139,3.77195,37560000.0
2007-04-27 16:15:00,3.77213,3.77467,3.76147,3.7735,28930000.0
2007-04-27 16:20:00,3.76734,3.77565,3.76422,3.76755,31920000.0
2007-04-27 16:25:00,3.77188,3.77432,3.76357,3.76983,33820000.0
2007-04-27 16:30:00,3.77316,3.77579,3.76169,3.77269,33420000.0
2007-04-27 16:35:00,3.77215,3.7747,3.76247,3.77336,41350000.0
2007-04-27 16:40:00,3.77361,3.77734,3.76257,3.77267,28920000.0
2007-04-27 16:45:00,3.77084,3.7745,3.76218,3.77069,33810000.0
2007-04-27 16:50:00,3.77304,3.77304,3.76095,3.76684,31550000.0
2007-04-27 16:55:00,3.77079,3.77564,3.76222,3.77253,32700000.0
2007-04-27 17:00:00,3.7725,3.7725,3.75968,3.76422,29300000.0
2007-04-27 17:05:00,3.765,3.76957,3.75279,3.76727,31950000.0
2007-04-27 17:10:00,3.76911,3.76962,3.75729,3.76746,34570000.0
2007-04-27 17:15:00,3.76917,3.76966,3.75787,3.76804,31570000.0
2007-04-27 17:20:00,3.76713,3.77157,3.75786,3.76712,37590000.0
2007-04-27 17:25:00,3.76277,3.77049,3.75757,3.76685,35330000.0
2007-04-27 17:30:00,3.76523,3.77351,3.75332,3.763,37190000.0
2007-04-27 17:35:00,3.76844,3.77127,3.75819,3.76754,41320000.0
2007-04-27 17:40:00,3.76481,3.7722,3.75701,3.76527,45850000.0
2007-04-27 17:45:00,3.76527,3.7723,3.7611,3.76783,27070000.0
2007-04-27 17:50:00,3.76001,3.77171,3.76001,3.77046,32320000.0
2007-04-27 17:55:00,3.76635,3.7751,3.76005,3.76948,45080000.0
2007-04-27 18:00:00,3.76902,3.77313,3.7582,3.76588,35710000.0
2007-04-27 18:05:00,3.76515,3.7699,3.75835,3.76734,27450000.0
2007-04-27 18:10:00,3.7681,3.76865,3.75755,3.76553,32730000.0
2007-04-27 18:15:00,3.76084,3.76726,3.75556,3.76101,31560000.0
2007-04-27 18:20:00,3.76109,3.76925,3.75655,3.76704,23360000.0
2007-04-27 18:25:00,3.76792,3.77098,3.75537,3.76449,32320000.0
2007-04-27 18:30:00,3.76656,3.76774,3.75658,3.76191,29310000.0
2007-04-27 18:35:00,3.76199,3.76949,3.75694,3.76459,30480000.0
2007-04-27 18:40:00,3.75648,3.7658,3.75449,3.7658,25960000.0
2007-04-27 18:45:00,3.76589,3.77279,3.75935,3.76546,27830000.0
2007-04-27 18:50:00,3.76657,3.76965,3.75329,3.76316,34950000.0
2007-04-27 18:55:00,3.75767,3.76904,3.75529,3.76014,28560000.0
2007-04-27 19:00:00,3.76674,3.7672,3.75317,3.76081,29330000.0
2007-04-27 19:05:00,3.76464,3.76671,3.75129,3.75546,21070000.0
2007-04-27 19:10:00,3.75635,3.76197,3.75182,3.75684,24800000.0
2007-04-27 19:15:00,3.76013,3.76396,3.74858,3.75523,28590000.0
2007-04-27 19:20:00,3.75787,3.76369,3.75353,3.76214,19540000.0
2007-04-27 19:25:00,3.76284,3.76349,3.75278,3.76218,22230000.0
2007-04-27 19:30:00,3.75544,3.76193,3.74971,3.75855,23700000.0
2007-04-27 19:35:00,3.75887,3.76573,3.75363,3.76418,22200000.0
2007-04-27 19:40:00,3.76185,3.76391,3.7516,3.76391,25590000.0
2007-04-27 19:45:00,3.75306,3.76824,3.75229,3.76296,37960000.0
2007-04-27 19:50:00,3.76458,3.7647,3.75723,3.76331,18430000.0
2007-04-27 19:55:00,3.76524,3.76524,3.76107,3.76355,6760000.0
2007-04-27 20:00:00,3.76115,3.76621,3.75284,3.76468,20710000.0
2007-04-27 20:05:00,3.76458,3.76537,3.7552,3.75909,24140000.0
2007-04-27 20:10:00,3.76444,3.76444,3.75836,3.75899,10520000.0
2007-04-27 20:15:00,3.76049,3.76666,3.75687,3.75908,7510000.0
2007-04-27 20:20:00,3.76253,3.76688,3.75461,3.76086,22570000.0
2007-04-27 20:25:00,3.76064,3.76473,3.75187,3.7646,14690000.0
2007-04-27 20:30:00,3.7647,3.76853,3.75714,3.76077,19160000.0
2007-04-27 20:35:00,3.7583,3.76478,3.75636,3.76466,19540000.0
2007-04-27 20:40:00,3.76018,3.76642,3.75306,3.75915,39050000.0
2007-04-27 20:45:00,3.75776,3.76439,3.75435,3.76425,15420000.0
2007-04-27 20:50:00,3.76162,3.76207,3.74852,3.76207,27420000.0
2007-04-27 20:55:00,3.76194,3.76571,3.75232,3.75759,26720000.0
2007-04-27 21:00:00,3.75651,3.76428,3.75259,3.76311,30410000.0
2007-04-27 21:05:00,3.76127,3.76508,3.7504,3.7623,24800000.0
2007-04-27 21:10:00,3.76151,3.76331,3.75285,3.76103,23290000.0
2007-04-27 21:15:00,3.76053,3.76411,3.75242,3.75649,28560000.0
2007-04-27 21:20:00,3.76175,3.76257,3.75182,3.76019,14660000.0
2007-04-27 21:25:00,3.76071,3.7634,3.7529,3.75863,24770000.0
2007-04-27 21:30:00,3.75431,3.76191,3.74956,3.76087,20300000.0
2007-04-27 21:35:00,3.75227,3.76281,3.74607,3.75589,19910000.0
2007-04-27 21:40:00,3.75377,3.76513,3.75082,3.75571,30440000.0
2007-04-27 21:45:00,3.7609,3.76433,3.75367,3.76127,25180000.0
2007-04-27 21:50:00,3.75937,3.7647,3.75335,3.75587,22900000.0
2007-04-27 21:55:00,3.75791,3.76346,3.75567,3.75596,25550000.0
2007-04-27 22:00:00,3.76078,3.76509,3.75086,3.76252,18810000.0
2007-04-27 22:05:00,3.76024,3.76546,3.75092,3.76008,14660000.0
2007-04-27 22:10:00,3.76174,3.76359,3.75136,3.75202,17290000.0
2007-04-27 22:15:00,3.75614,3.76381,3.75236,3.7591,43590000.0
2007-04-27 22:20:00,3.7611,3.76212,3.75032,3.75968,31170000.0
2007-04-27 22:25:00,3.75588,3.7634,3.75442,3.75945,10170000.0
2007-04-27 22:30:00,3.75959,3.76344,3.75106,3.76053,35650000.0
2007-04-27 22:35:00,3.76123,3.76205,3.74682,3.75818,11660000.0
2007-04-27 22:40:00,3.75093,3.76249,3.75093,3.75651,17310000.0
2007-04-27 22:45:00,3.75993,3.76391,3.74997,3.75377,21800000.0
2007-04-27 22:50:00,3.74998,3.76533,3.74998,3.76151,25540000.0
2007-04-27 22:55:00,3.75749,3.76256,3.75272,3.76162,12380000.0
2007-04-29 23:00:00,3.75736,3.76597,3.75452,3.76221,24020000.0
2007-04-29 23:05:00,3.76405,3.76448,3.75311,3.76448,19130000.0
2007-04-29 23:10:00,3.75922,3.76566,3.75645,3.76456,30400000.0
2007-04-29 23:15:00,3.75829,3.76641,3.75319,3.76032,13930000.0
2007-04-29 23:20:00,3.75932,3.76473,3.7592,3.75921,12440000.0
2007-04-29 23:25:00,3.75684,3.76663,3.75182,3.76069,12050000.0
2007-04-29 23:30:00,3.76058,3.764,3.75238,3.75749,20760000.0
2007-04-29 23:35:00,3.7568,3.7641,3.7568,3.76194,14310000.0
2007-04-29 23:40:00,3.76262,3.76601,3.7527,3.75782,28180000.0
2007-04-29 23:45:00,3.75851,3.76457,3.75292,3.75455,12040000.0
2007-04-29 23:50:00,3.76143,3.76348,3.75186,3.75772,21870000.0
2007-04-29 23:55:00,3.75887,3.76438,3.74916,3.7609,19530000.0
2007-04-30 00:00:00,3.75852,3.76463,3.75272,3.75936,26260000.0
2007-04-30 00:05:00,3.7619,3.76517,3.755,3.75534,30040000.0
2007-04-30 00:10:00,3.75461,3.76765,3.75092,3.76399,31520000.0
2007-04-30 00:15:00,3.76183,3.76365,3.75644,3.75802,25530000.0
2007-04-30 00:20:00,3.76326,3.7657,3.75366,3.75801,32290000.0
2007-04-30 00:25:00,3.75885,3.76588,3.75265,3.76394,27810000.0
2007-04-30 00:30:00,3.76124,3.76368,3.7519,3.75718,25530000.0
2007-04-30 00:35:00,3.75909,3.76554,3.7527,3.75893,24030000.0
2007-04-30 00:40:00,3.76252,3.7657,3.75575,3.75843,25130000.0
2007-04-30 00:45:00,3.76384,3.76618,3.75426,3.76008,25900000.0
2007-04-30 00:50:00,3.76132,3.76776,3.75715,3.76139,26300000.0
2007-04-30 00:55:00,3.76744,3.77139,3.75963,3.76481,42820000.0
2007-04-30 01:00:00,3.76205,3.77146,3.75859,3.76895,18760000.0
2007-04-30 01:05:00,3.76162,3.77414,3.76127,3.7715,26660000.0
2007-04-30 01:10:00,3.77088,3.77186,3.76114,3.77037,25150000.0
2007-04-30 01:15:00,3.76919,3.77338,3.76454,3.77116,26650000.0
2007-04-30 01:20:00,3.77125,3.77187,3.76178,3.766,31150000.0
2007-04-30 01:25:00,3.77037,3.77382,3.76333,3.76511,25900000.0
2007-04-30 01:30:00,3.77123,3.77565,3.76523,3.77125,24010000.0
2007-04-30 01:35:00,3.76607,3.77274,3.76222,3.76719,19890000.0
2007-04-30 01:40:00,3.77145,3.77463,3.7618,3.76648,18430000.0
2007-04-30 01:45:00,3.77005,3.77462,3.76767,3.76779,23660000.0
2007-04-30 01:50:00,3.77373,3.7759,3.76129,3.76622,28540000.0
2007-04-30 01:55:00,3.76219,3.76825,3.76097,3.76825,19940000.0
2007-04-30 02:00:00,3.76223,3.76824,3.76097,3.7616,25170000.0
2007-04-30 02:05:00,3.76647,3.76855,3.76076,3.76783,27800000.0
2007-04-30 02:10:00,3.76159,3.76697,3.76159,3.76566,11630000.0
2007-04-30 02:15:00,3.76771,3.76831,3.75818,3.75818,10140000.0
2007-04-30 02:20:00,3.76264,3.76968,3.76172,3.7627,28930000.0
2007-04-30 02:25:00,3.76675,3.768,3.76118,3.76761,15030000.0
2007-04-30 02:30:00,3.76175,3.77079,3.76058,3.76699,11630000.0
2007-04-30 02:35:00,3.76174,3.76843,3.75809,3.7675,30380000.0
2007-04-30 02:40:00,3.76597,3.76887,3.76213,3.76712,25150000.0
2007-04-30 02:45:00,3.76696,3.76897,3.76223,3.76243,16130000.0
2007-04-30 02:50:00,3.76626,3.76935,3.75691,3.75832,25150000.0
2007-04-30 02:55:00,3.76241,3.76762,3.75721,3.76681,13140000.0
2007-04-30 03:00:00,3.76189,3.77239,3.75672,3.76279,37570000.0
2007-04-30 03:05:00,3.76328,3.76975,3.76185,3.76232,21020000.0
2007-04-30 03:10:00,3.76263,3.7696,3.7579,3.76744,19890000.0
2007-04-30 03:15:00,3.76332,3.7687,3.76101,3.76725,14650000.0
2007-04-30 03:20:00,3.76448,3.76913,3.75848,3.76253,19520000.0
2007-04-30 03:25:00,3.762,3.76881,3.75921,3.76725,31530000.0
2007-04-30 03:30:00,3.76759,3.76799,3.75922,3.76472,6000000.0
2007-04-30 03:35:00,3.7622,3.76799,3.76203,3.76258,16900000.0
2007-04-30 03:40:00,3.76266,3.77088,3.76266,3.76738,13500000.0
2007-04-30 03:45:00,3.76765,3.76859,3.75603,3.75735,22520000.0
2007-04-30 03:50:00,3.76282,3.77083,3.75825,3.76767,24390000.0
2007-04-30 03:55:00,3.76458,3.7693,3.75644,3.76603,28920000.0
2007-04-30 04:00:00,3.76848,3.76968,3.76037,3.76054,17660000.0
2007-04-30 04:05:00,3.76112,3.76743,3.75494,3.76058,19240000.0
2007-04-30 04:10:00,3.76734,3.76955,3.75781,3.76849,13520000.0
2007-04-30 04:15:00,3.76184,3.76884,3.75758,3.76615,18440000.0
2007-04-30 04:20:00,3.76686,3.76876,3.75518,3.76219,21080000.0
2007-04-30 04:25:00,3.76244,3.76724,3.75668,3.76552,24830000.0
2007-04-30 04:30:00,3.76653,3.77162,3.7572,3.76199,19960000.0
2007-04-30 04:35:00,3.76237,3.7685,3.76146,3.76465,15450000.0
2007-04-30 04:40:00,3.76382,3.76788,3.75818,3.76671,15820000.0
2007-04-30 04:45:00,3.76306,3.76748,3.76083,3.7616,14250000.0
2007-04-30 04:50:00,3.7631,3.76968,3.75971,3.7656,16510000.0
2007-04-30 04:55:00,3.76521,3.76691,3.76043,3.76251,9020000.0
2007-04-30 05:00:00,3.76726,3.76828,3.75848,3.76166,19880000.0
2007-04-30 05:05:00,3.76713,3.7677,3.75306,3.75504,19970000.0
2007-04-30 05:10:00,3.75802,3.76776,3.75755,3.76161,16150000.0
2007-04-30 05:15:00,3.76366,3.77001,3.75813,3.75813,17680000.0
2007-04-30 05:20:00,3.76704,3.76911,3.75714,3.76188,16510000.0
2007-04-30 05:25:00,3.75744,3.77053,3.75733,3.7666,16130000.0
2007-04-30 05:30:00,3.76753,3.76767,3.76198,3.76198,17250000.0
2007-04-30 05:35:00,3.76689,3.76853,3.75765,3.76767,16900000.0
2007-04-30 05:40:00,3.7651,3.76875,3.75865,3.76263,31520000.0
2007-04-30 05:45:00,3.76387,3.77164,3.75486,3.76788,14680000.0
2007-04-30 05:50:00,3.76641,3.76804,3.75431,3.76688,19590000.0
2007-04-30 05:55:00,3.76556,3.76707,3.7562,3.7669,16560000.0
2007-04-30 06:00:00,3.76801,3.77413,3.76608,3.76792,27390000.0
2007-04-30 06:05:00,3.76644,3.7718,3.75905,3.7598,21390000.0
2007-04-30 06:10:00,3.76165,3.77202,3.76165,3.76777,20650000.0
2007-04-30 06:15:00,3.7651,3.77072,3.75954,3.76054,15420000.0
2007-04-30 06:20:00,3.77089,3.77151,3.75887,3.76926,25170000.0
2007-04-30 06:25:00,3.77042,3.77081,3.76133,3.76486,25890000.0
2007-04-30 06:30:00,3.76432,3.76869,3.76343,3.76449,10510000.0
2007-04-30 06:35:00,3.76969,3.77082,3.75911,3.76949,10910000.0
2007-04-30 06:40:00,3.7655,3.77154,3.75694,3.76903,28140000.0
2007-04-30 06:45:00,3.76409,3.77344,3.76072,3.77042,18050000.0
2007-04-30 06:50:00,3.77113,3.77601,3.7624,3.77601,23300000.0
2007-04-30 06:55:00,3.77396,3.7749,3.76517,3.77334,26680000.0
2007-04-30 07:00:00,3.7696,3.78084,3.76583,3.77389,28200000.0
2007-04-30 07:05:00,3.77086,3.77717,3.76368,3.77497,29670000.0
2007-04-30 07:10:00,3.76571,3.77674,3.7656,3.77168,26320000.0
2007-04-30 07:15:00,3.77029,3.77696,3.76428,3.77095,37570000.0
2007-04-30 07:20:00,3.77762,3.78099,3.76159,3.77103,31940000.0
2007-04-30 07:25:00,3.77253,3.77703,3.7634,3.77218,31560000.0
2007-04-30 07:30:00,3.77673,3.77884,3.76345,3.77099,8650000.0
2007-04-30 07:35:00,3.776,3.78162,3.76887,3.77744,19960000.0
2007-04-30 07:40:00,3.7756,3.78133,3.76985,3.7743,17300000.0
2007-04-30 07:45:00,3.77649,3.77924,3.7731,3.77385,13540000.0
2007-04-30 07:50:00,3.77239,3.77988,3.76908,3.77988,25250000.0
2007-04-30 07:55:00,3.77583,3.77856,3.75751,3.77348,12430000.0
2007-04-30 08:00:00,3.77093,3.77917,3.76526,3.77723,30080000.0
2007-04-30 08:05:00,3.77616,3.78276,3.77053,3.77921,36450000.0
2007-04-30 08:10:00,3.77287,3.78231,3.76804,3.76817,35370000.0
2007-04-30 08:15:00,3.77909,3.78373,3.76839,3.77766,27440000.0
2007-04-30 08:20:00,3.78009,3.78054,3.76648,3.77168,20320000.0
2007-04-30 08:25:00,3.77166,3.78552,3.76618,3.77604,23700000.0
2007-04-30 08:30:00,3.78112,3.78653,3.77021,3.77874,23710000.0
2007-04-30 08:35:00,3.77781,3.78086,3.76523,3.77565,31930000.0
2007-04-30 08:40:00,3.77048,3.77893,3.76739,3.77644,28210000.0
2007-04-30 08:45:00,3.77105,3.77785,3.76647,3.77198,24430000.0
2007-04-30 08:50:00,3.77005,3.77963,3.76482,3.77963,18050000.0
2007-04-30 08:55:00,3.77362,3.78151,3.76963,3.78057,29330000.0
2007-04-30 09:00:00,3.77447,3.78295,3.77126,3.77279,27450000.0
2007-04-30 09:05:00,3.77864,3.78342,3.77242,3.77964,34580000.0
2007-04-30 09:10:00,3.7763,3.78362,3.77119,3.78298,27830000.0
2007-04-30 09:15:00,3.78411,3.78866,3.77695,3.77924,27070000.0
2007-04-30 09:20:00,3.78721,3.78859,3.77714,3.78206,30480000.0
2007-04-30 09:25:00,3.78298,3.78769,3.77582,3.78695,28570000.0
2007-04-30 09:30:00,3.78537,3.78785,3.77549,3.78583,32320000.0
2007-04-30 09:35:00,3.78428,3.78676,3.77488,3.78094,28550000.0
2007-04-30 09:40:00,3.78205,3.78933,3.77582,3.78071,28970000.0
2007-04-30 09:45:00,3.78735,3.7899,3.77756,3.78818,35320000.0
2007-04-30 09:50:00,3.78789,3.78809,3.77806,3.7822,27080000.0
2007-04-30 09:55:00,3.78004,3.78828,3.77597,3.78524,39470000.0
2007-04-30 10:00:00,3.78303,3.79272,3.77485,3.78594,42860000.0
2007-04-30 10:05:00,3.78803,3.78836,3.77648,3.77876,30480000.0
2007-04-30 10:10:00,3.78667,3.78905,3.77916,3.78315,28910000.0
2007-04-30 10:15:00,3.7827,3.78925,3.77434,3.78192,44000000.0
2007-04-30 10:20:00,3.78476,3.78777,3.77456,3.78367,40580000.0
2007-04-30 10:25:00,3.78045,3.78869,3.77599,3.78661,34230000.0
2007-04-30 10:30:00,3.7863,3.78821,3.77454,3.78203,34590000.0
2007-04-30 10:35:00,3.78613,3.79322,3.77899,3.78779,38710000.0
2007-04-30 10:40:00,3.78664,3.79087,3.77511,3.78652,33050000.0
2007-04-30 10:45:00,3.78417,3.78837,3.7758,3.78546,33830000.0
2007-04-30 10:50:00,3.7855,3.78637,3.7726,3.78039,27460000.0
2007-04-30 10:55:00,3.77878,3.78706,3.77339,3.78277,23310000.0
2007-04-30 11:00:00,3.78401,3.78778,3.77263,3.78605,30070000.0
2007-04-30 11:05:00,3.78137,3.78889,3.77609,3.78579,31180000.0
2007-04-30 11:10:00,3.78329,3.79067,3.77375,3.78171,33430000.0
2007-04-30 11:15:00,3.78505,3.78639,3.77516,3.7852,30030000.0
2007-04-30 11:20:00,3.78496,3.78764,3.77459,3.7849,42460000.0
2007-04-30 11:25:00,3.78584,3.78785,3.77689,3.78547,30830000.0
2007-04-30 11:30:00,3.78275,3.78724,3.77487,3.78445,33450000.0
2007-04-30 11:35:00,3.78144,3.78768,3.77293,3.776,31180000.0
2007-04-30 11:40:00,3.78437,3.78527,3.77216,3.78091,29660000.0
2007-04-30 11:45:00,3.78279,3.78677,3.77344,3.78502,34600000.0
2007-04-30 11:50:00,3.77862,3.78717,3.7741,3.77866,32340000.0
2007-04-30 11:55:00,3.78508,3.78574,3.77396,3.78454,31180000.0
2007-04-30 12:00:00,3.78606,3.78811,3.77327,3.78655,34930000.0
2007-04-30 12:05:00,3.78205,3.7884,3.77772,3.78577,30100000.0
2007-04-30 12:10:00,3.78011,3.78682,3.77513,3.78215,28140000.0
2007-04-30 12:15:00,3.7862,3.79084,3.77538,3.78523,31570000.0
2007-04-30 12:20:00,3.78471,3.78733,3.7757,3.7803,30060000.0
2007-04-30 12:25:00,3.78151,3.78769,3.77548,3.78678,29690000.0
2007-04-30 12:30:00,3.77765,3.78838,3.77369,3.78156,33070000.0
2007-04-30 12:35:00,3.78327,3.78562,3.77405,3.78451,26680000.0
2007-04-30 12:40:00,3.77552,3.78714,3.77552,3.77862,22170000.0
2007-04-30 12:45:00,3.78336,3.78548,3.77152,3.78356,34970000.0
2007-04-30 12:50:00,3.7751,3.78737,3.77451,3.7775,30800000.0
2007-04-30 12:55:00,3.78467,3.78532,3.77298,3.78411,40190000.0
2007-04-30 13:00:00,3.77577,3.78736,3.77138,3.7845,37180000.0
2007-04-30 13:05:00,3.78107,3.78348,3.77196,3.77583,33800000.0
2007-04-30 13:10:00,3.77976,3.78087,3.7682,3.77743,31940000.0
2007-04-30 13:15:00,3.78014,3.78448,3.77293,3.77876,27010000.0
2007-04-30 13:20:00,3.77558,3.78677,3.7715,3.7785,22900000.0
2007-04-30 13:25:00,3.78089,3.78665,3.77016,3.78165,34560000.0
2007-04-30 13:30:00,3.78049,3.78219,3.77228,3.77517,23290000.0
2007-04-30 13:35:00,3.77099,3.78119,3.77099,3.77638,7140000.0
2007-04-30 13:40:00,3.77892,3.78344,3.77137,3.78085,30840000.0
2007-04-30 13:45:00,3.77957,3.78505,3.77175,3.77777,18030000.0
2007-04-30 13:50:00,3.77775,3.782,3.76983,3.7763,18800000.0
2007-04-30 13:55:00,3.77326,3.78204,3.77062,3.77681,25550000.0
2007-04-30 14:00:00,3.77743,3.78147,3.76993,3.77991,29680000.0
2007-04-30 14:05:00,3.77173,3.78588,3.76944,3.77832,39840000.0
2007-04-30 14:10:00,3.77718,3.78146,3.76695,3.77293,32320000.0
2007-04-30 14:15:00,3.7722,3.7783,3.76576,3.76709,32700000.0
2007-04-30 14:20:00,3.76962,3.77916,3.76367,3.77448,30060000.0
2007-04-30 14:25:00,3.77665,3.77884,3.7672,3.77312,27430000.0
2007-04-30 14:30:00,3.77875,3.77875,3.769,3.7767,29680000.0
2007-04-30 14:35:00,3.77742,3.77952,3.76747,3.77486,33040000.0
2007-04-30 14:40:00,3.77769,3.77822,3.76701,3.77178,31170000.0
2007-04-30 14:45:00,3.7752,3.77983,3.76325,3.77307,31930000.0
2007-04-30 14:50:00,3.77257,3.7797,3.76641,3.77365,32340000.0
2007-04-30 14:55:00,3.77425,3.78023,3.76711,3.77753,35670000.0
2007-04-30 15:00:00,3.77542,3.77925,3.76738,3.77451,33430000.0
2007-04-30 15:05:00,3.77856,3.77922,3.76813,3.7788,26670000.0
2007-04-30 15:10:00,3.77198,3.77981,3.76698,3.77691,24070000.0
2007-04-30 15:15:00,3.77743,3.7803,3.76634,3.77795,33420000.0
2007-04-30 15:20:00,3.77698,3.77941,3.76745,3.77386,27430000.0
2007-04-30 15:25:00,3.77767,3.77917,3.7663,3.77782,39820000.0
2007-04-30 15:30:00,3.77768,3.78068,3.76816,3.77848,33450000.0
2007-04-30 15:35:00,3.77823,3.78027,3.76808,3.77788,30420000.0
2007-04-30 15:40:00,3.77261,3.78177,3.76853,3.77014,22540000.0
2007-04-30 15:45:00,3.77784,3.78173,3.76849,3.77912,27430000.0
2007-04-30 15:50:00,3.774,3.7793,3.76829,3.77907,25920000.0
2007-04-30 15:55:00,3.7793,3.78334,3.77065,3.77585,28200000.0
2007-04-30 16:00:00,3.77937,3.78262,3.76968,3.77499,29680000.0
2007-04-30 16:05:00,3.77494,3.78132,3.76983,3.77965,31530000.0
2007-04-30 16:10:00,3.77397,3.78327,3.77194,3.77534,29680000.0
2007-04-30 16:15:00,3.77344,3.78295,3.76823,3.77737,25940000.0
2007-04-30 16:20:00,3.77853,3.78265,3.76796,3.77851,30060000.0
2007-04-30 16:25:00,3.77639,3.78243,3.77224,3.78103,28530000.0
2007-04-30 16:30:00,3.78023,3.78272,3.77102,3.77529,32280000.0
2007-04-30 16:35:00,3.77633,3.78299,3.77002,3.77813,26320000.0
2007-04-30 16:40:00,3.783,3.78487,3.77226,3.77837,25900000.0
2007-04-30 16:45:00,3.78155,3.78679,3.77108,3.78076,37200000.0
2007-04-30 16:50:00,3.78461,3.78723,3.77284,3.77706,29680000.0
2007-04-30 16:55:00,3.77852,3.78483,3.77172,3.78218,30060000.0
2007-04-30 17:00:00,3.78334,3.78348,3.77133,3.77693,31590000.0
2007-04-30 17:05:00,3.78286,3.78582,3.77099,3.78308,28930000.0
2007-04-30 17:10:00,3.78186,3.78491,3.77359,3.78223,26680000.0
2007-04-30 17:15:00,3.7812,3.78517,3.77363,3.78234,28920000.0
2007-04-30 17:20:00,3.78502,3.7853,3.77543,3.78049,31550000.0
2007-04-30 17:25:00,3.77447,3.78736,3.77285,3.78736,32340000.0
2007-04-30 17:30:00,3.78469,3.78884,3.77507,3.77834,39430000.0
2007-04-30 17:35:00,3.78711,3.78739,3.77592,3.78633,31200000.0
2007-04-30 17:40:00,3.78345,3.78706,3.77553,3.7833,27800000.0
2007-04-30 17:45:00,3.77965,3.78687,3.77327,3.77566,40240000.0
2007-04-30 17:50:00,3.78567,3.78806,3.77457,3.78626,31200000.0
2007-04-30 17:55:00,3.78078,3.7856,3.77516,3.78346,32660000.0
2007-04-30 18:00:00,3.78391,3.78641,3.77151,3.7814,32680000.0
2007-04-30 18:05:00,3.77489,3.78457,3.77232,3.77391,26700000.0
2007-04-30 18:10:00,3.78007,3.78724,3.77146,3.78379,26290000.0
2007-04-30 18:15:00,3.78484,3.78686,3.77204,3.77204,31590000.0
2007-04-30 18:20:00,3.78197,3.78318,3.7727,3.77551,33420000.0
2007-04-30 18:25:00,3.77898,3.7836,3.77152,3.78214,28200000.0
2007-04-30 18:30:00,3.77595,3.78323,3.77134,3.77298,19540000.0
2007-04-30 18:35:00,3.78176,3.78301,3.77237,3.77721,22910000.0
2007-04-30 18:40:00,3.78193,3.78409,3.77121,3.77662,28930000.0
2007-04-30 18:45:00,3.78171,3.78446,3.7707,3.78163,27810000.0
2007-04-30 18:50:00,3.77749,3.78301,3.76863,3.78234,32700000.0
2007-04-30 18:55:00,3.77793,3.78458,3.77345,3.7781,29320000.0
2007-04-30 19:00:00,3.77184,3.78613,3.76812,3.77499,28550000.0
2007-04-30 19:05:00,3.77652,3.78,3.76662,3.77807,17300000.0
2007-04-30 19:10:00,3.77526,3.78003,3.76688,3.7679,31600000.0
2007-04-30 19:15:00,3.77716,3.78143,3.76472,3.76658,29000000.0
2007-04-30 19:20:00,3.7734,3.77942,3.76183,3.77201,24870000.0
2007-04-30 19:25:00,3.76924,3.78022,3.76446,3.77646,23700000.0
2007-04-30 19:30:00,3.76855,3.78082,3.76559,3.77614,24820000.0
2007-04-30 19:35:00,3.77644,3.77757,3.76531,3.76849,23690000.0
2007-04-30 19:40:00,3.7757,3.77718,3.7617,3.76759,10900000.0
2007-04-30 19:45:00,3.77078,3.77711,3.76297,3.77696,35340000.0
2007-04-30 19:50:00,3.76711,3.77702,3.76669,3.77615,17670000.0
2007-04-30 19:55:00,3.77252,3.77854,3.76707,3.77083,14660000.0
2007-04-30 20:00:00,3.76923,3.78059,3.76318,3.77252,22940000.0
2007-04-30 20:05:00,3.76545,3.77902,3.76323,3.77503,24060000.0
2007-04-30 20:10:00,3.77597,3.77964,3.77077,3.77697,25540000.0
2007-04-30 20:15:00,3.77622,3.77929,3.76505,3.77692,25970000.0
2007-04-30 20:20:00,3.77659,3.77659,3.7654,3.7763,4520000.0
2007-04-30 20:25:00,3.77592,3.7791,3.76914,3.77781,17260000.0
2007-04-30 20:30:00,3.76865,3.77844,3.76641,3.77844,28900000.0
2007-04-30 20:35:00,3.77309,3.77998,3.77197,3.77285,17650000.0
2007-04-30 20:40:00,3.7761,3.77708,3.76723,3.77689,12770000.0
2007-04-30 20:45:00,3.77696,3.78152,3.76749,3.77848,25540000.0
2007-04-30 20:50:00,3.77504,3.77984,3.76721,3.77975,23690000.0
2007-04-30 20:55:00,3.77944,3.78026,3.7669,3.77262,24440000.0
2007-04-30 21:00:00,3.77554,3.78136,3.76849,3.77559,16150000.0
2007-04-30 21:05:00,3.77412,3.77939,3.76846,3.775,14260000.0
2007-04-30 21:10:00,3.77421,3.78013,3.77216,3.77275,25160000.0
2007-04-30 21:15:00,3.77757,3.78013,3.77339,3.77339,13130000.0
2007-04-30 21:20:00,3.77312,3.77965,3.77185,3.778,19160000.0
2007-04-30 21:25:00,3.779,3.77927,3.76783,3.77467,23680000.0
2007-04-30 21:30:00,3.769,3.78038,3.76879,3.77847,19190000.0
2007-04-30 21:35:00,3.77467,3.78222,3.76792,3.77948,18420000.0
2007-04-30 21:40:00,3.77568,3.78084,3.76675,3.77436,19620000.0
2007-04-30 21:45:00,3.77442,3.78095,3.77077,3.78009,22540000.0
2007-04-30 21:50:00,3.77425,3.78197,3.7691,3.77383,25940000.0
2007-04-30 21:55:00,3.77948,3.77968,3.76745,3.77968,21470000.0
2007-04-30 22:00:00,3.77744,3.78173,3.77028,3.77787,24460000.0
2007-04-30 22:05:00,3.77588,3.78229,3.77055,3.78218,18440000.0
2007-04-30 22:10:00,3.77282,3.7823,3.77195,3.77266,29340000.0
2007-04-30 22:15:00,3.77408,3.78109,3.77289,3.77578,15810000.0
2007-04-30 22:20:00,3.77628,3.78466,3.77189,3.78295,25590000.0
2007-04-30 22:25:00,3.78114,3.78225,3.7717,3.77948,18770000.0
2007-04-30 22:30:00,3.77644,3.78509,3.77157,3.78318,28910000.0
2007-04-30 22:35:00,3.77104,3.78546,3.77104,3.78206,13570000.0
2007-04-30 22:40:00,3.78343,3.78682,3.7716,3.78368,19930000.0
2007-04-30 22:45:00,3.77936,3.78533,3.77085,3.78427,30030000.0
2007-04-30 22:50:00,3.77616,3.7851,3.77616,3.77912,29280000.0
2007-04-30 22:55:00,3.7813,3.78354,3.77743,3.78156,28540000.0
2007-04-30 23:00:00,3.78219,3.78285,3.77668,3.78217,27030000.0
2007-04-30 23:05:00,3.78088,3.78401,3.77564,3.77759,17650000.0
2007-04-30 23:10:00,3.78183,3.78192,3.77166,3.77999,24390000.0
2007-04-30 23:15:00,3.7821,3.78271,3.77069,3.78182,21760000.0
2007-04-30 23:20:00,3.77745,3.78547,3.77745,3.77757,9400000.0
2007-04-30 23:25:00,3.77772,3.78526,3.76938,3.77676,32720000.0
2007-04-30 23:30:00,3.78202,3.78238,3.77243,3.77655,22200000.0
2007-04-30 23:35:00,3.77262,3.78485,3.77262,3.77906,24400000.0
2007-04-30 23:40:00,3.77777,3.78506,3.77412,3.78309,28130000.0
2007-04-30 23:45:00,3.77836,3.78138,3.77201,3.78059,14650000.0
2007-04-30 23:50:00,3.77808,3.78463,3.77155,3.7812,36140000.0
2007-04-30 23:55:00,3.77702,3.78243,3.77202,3.78109,3750000.0
2007-05-01 00:00:00,3.77703,3.78279,3.77703,3.77709,9400000.0
2007-05-01 00:05:00,3.77866,3.78431,3.77398,3.77398,16540000.0
2007-05-01 00:10:00,3.77812,3.78253,3.77505,3.77707,21820000.0
2007-05-01 00:15:00,3.78211,3.78446,3.77327,3.77813,23700000.0
2007-05-01 00:20:00,3.78191,3.7834,3.77303,3.78134,9050000.0
2007-05-01 00:25:00,3.78285,3.78313,3.77298,3.78178,9050000.0
2007-05-01 00:30:00,3.78213,3.78579,3.77303,3.77755,17660000.0
2007-05-01 00:35:00,3.78247,3.78293,3.77542,3.78191,22200000.0
2007-05-01 00:40:00,3.77559,3.78277,3.77559,3.78085,18070000.0
2007-05-01 00:45:00,3.77737,3.78582,3.77283,3.78241,24830000.0
2007-05-01 00:50:00,3.78177,3.78449,3.77047,3.77705,19930000.0
2007-05-01 00:55:00,3.78093,3.78334,3.77218,3.78239,9770000.0
2007-05-01 01:00:00,3.77787,3.78511,3.76955,3.78264,26310000.0
2007-05-01 01:05:00,3.7811,3.78304,3.77359,3.77749,16520000.0
2007-05-01 01:10:00,3.78224,3.78259,3.7705,3.78053,27050000.0
2007-05-01 01:15:00,3.77607,3.78267,3.77237,3.77657,12410000.0
2007-05-01 01:20:00,3.77729,3.78337,3.77254,3.78058,13590000.0
2007-05-01 01:25:00,3.77561,3.78506,3.77288,3.77288,6760000.0
2007-05-01 01:30:00,3.77294,3.7859,3.77064,3.78185,15390000.0
2007-05-01 01:35:00,3.78012,3.7835,3.77163,3.78063,17640000.0
2007-05-01 01:40:00,3.78126,3.78252,3.77112,3.78086,7520000.0
2007-05-01 01:45:00,3.77566,3.78171,3.77178,3.78144,27100000.0
2007-05-01 01:50:00,3.78163,3.78194,3.76959,3.77672,22560000.0
2007-05-01 01:55:00,3.77653,3.78399,3.77213,3.77669,21800000.0
2007-05-01 02:00:00,3.78149,3.78226,3.77635,3.77682,17260000.0
2007-05-01 02:05:00,3.78228,3.78327,3.77561,3.78204,26660000.0
2007-05-01 02:10:00,3.78288,3.78288,3.77651,3.77679,19520000.0
2007-05-01 02:15:00,3.78201,3.78261,3.77061,3.77272,12040000.0
2007-05-01 02:20:00,3.77548,3.78317,3.77474,3.77666,26660000.0
2007-05-01 02:25:00,3.78116,3.78208,3.77673,3.78203,10890000.0
2007-05-01 02:30:00,3.77811,3.78361,3.77564,3.77835,23320000.0
2007-05-01 02:35:00,3.78028,3.78207,3.77251,3.78121,8260000.0
2007-05-01 02:40:00,3.77668,3.78314,3.77667,3.77667,31910000.0
2007-05-01 02:45:00,3.77652,3.78354,3.77529,3.77638,19880000.0
2007-05-01 02:50:00,3.77602,3.78459,3.7721,3.77332,24420000.0
2007-05-01 02:55:00,3.77627,3.78226,3.77174,3.779,34920000.0
2007-05-01 03:00:00,3.77629,3.78472,3.77105,3.78257,35300000.0
2007-05-01 03:05:00,3.7758,3.78338,3.77116,3.78249,19920000.0
2007-05-01 03:10:00,3.78188,3.78651,3.77282,3.7824,21810000.0
2007-05-01 03:15:00,3.78245,3.78245,3.77184,3.77791,22540000.0
2007-05-01 03:20:00,3.77446,3.78294,3.77446,3.77618,21380000.0
2007-05-01 03:25:00,3.77631,3.78279,3.77593,3.77731,11250000.0
2007-05-01 03:30:00,3.77567,3.78111,3.7714,3.77882,15020000.0
2007-05-01 03:35:00,3.78249,3.78389,3.77292,3.77292,17270000.0
2007-05-01 03:40:00,3.77334,3.7834,3.77334,3.77857,16530000.0
2007-05-01 03:45:00,3.77906,3.78663,3.77095,3.77284,31910000.0
2007-05-01 03:50:00,3.7819,3.78435,3.77302,3.78133,24040000.0
2007-05-01 03:55:00,3.77824,3.78496,3.77668,3.77721,17650000.0
2007-05-01 04:00:00,3.78341,3.78478,3.77065,3.78219,25220000.0
2007-05-01 04:05:00,3.7784,3.78425,3.77201,3.77618,24530000.0
2007-05-01 04:10:00,3.77596,3.78384,3.7723,3.78185,14680000.0
2007-05-01 04:15:00,3.78291,3.78309,3.77728,3.77742,14280000.0
2007-05-01 04:20:00,3.77744,3.78268,3.77222,3.77922,9440000.0
2007-05-01 04:25:00,3.78187,3.78272,3.77332,3.78077,9770000.0
2007-05-01 04:30:00,3.78109,3.78301,3.77222,3.77793,15040000.0
2007-05-01 04:35:00,3.78253,3.78437,3.77857,3.78084,7910000.0
2007-05-01 04:40:00,3.78003,3.78377,3.77372,3.78286,16970000.0
2007-05-01 04:45:00,3.77905,3.78568,3.77768,3.77782,27070000.0
2007-05-01 04:50:00,3.77814,3.78423,3.778,3.778,11250000.0
2007-05-01 04:55:00,3.78124,3.78362,3.77663,3.77763,14650000.0
2007-05-01 05:00:00,3.78504,3.78722,3.77522,3.77833,21760000.0
2007-05-01 05:05:00,3.78265,3.78378,3.77265,3.77947,13950000.0
2007-05-01 05:10:00,3.77526,3.78515,3.77526,3.778,3390000.0
2007-05-01 05:15:00,3.77843,3.78362,3.77186,3.78086,14630000.0
2007-05-01 05:20:00,3.781,3.78454,3.76974,3.78199,19520000.0
2007-05-01 05:25:00,3.77352,3.78329,3.77352,3.7824,29280000.0
2007-05-01 05:30:00,3.78247,3.78439,3.77395,3.77425,24390000.0
2007-05-01 05:35:00,3.78284,3.78284,3.77003,3.77697,5250000.0
2007-05-01 05:45:00,3.78267,3.78553,3.77168,3.785,8320000.0
2007-05-01 05:50:00,3.78272,3.78525,3.77173,3.77483,17710000.0
2007-05-01 05:55:00,3.78178,3.78563,3.77316,3.77999,30060000.0
2007-05-01 06:00:00,3.78019,3.78783,3.77889,3.78561,14650000.0
2007-05-01 06:05:00,3.7827,3.78543,3.77467,3.7799,16140000.0
2007-05-01 06:10:00,3.78316,3.78535,3.77519,3.7844,13530000.0
2007-05-01 06:15:00,3.78585,3.78604,3.77787,3.77926,18420000.0
2007-05-01 06:20:00,3.78404,3.78713,3.77442,3.78453,21390000.0
2007-05-01 06:25:00,3.78418,3.78494,3.77273,3.77829,27030000.0
2007-05-01 06:30:00,3.77393,3.78409,3.77393,3.77849,18760000.0
2007-05-01 06:35:00,3.77858,3.78622,3.77789,3.77942,16880000.0
2007-05-01 06:40:00,3.77781,3.7851,3.77421,3.77955,34900000.0
2007-05-01 06:45:00,3.77428,3.78495,3.77428,3.78495,13910000.0
2007-05-01 06:50:00,3.77852,3.78458,3.77414,3.78312,15420000.0
2007-05-01 06:55:00,3.77861,3.78445,3.77412,3.78216,16150000.0
2007-05-01 07:00:00,3.77822,3.78937,3.77584,3.78273,25200000.0
2007-05-01 07:05:00,3.78149,3.78348,3.7727,3.78348,31570000.0
2007-05-01 07:10:00,3.77436,3.7834,3.77436,3.78192,21770000.0
2007-05-01 07:15:00,3.77904,3.78612,3.77526,3.77869,25950000.0
2007-05-01 07:20:00,3.77253,3.78408,3.77037,3.77934,15780000.0
2007-05-01 07:25:00,3.78366,3.7853,3.7732,3.77898,23280000.0
2007-05-01 07:30:00,3.78233,3.7865,3.77314,3.77784,27480000.0
2007-05-01 07:35:00,3.77857,3.78573,3.77448,3.78374,22950000.0
2007-05-01 07:40:00,3.77823,3.78428,3.77458,3.77858,22210000.0
2007-05-01 07:45:00,3.77752,3.78443,3.77315,3.77843,22610000.0
2007-05-01 07:50:00,3.778,3.78456,3.77378,3.78316,27470000.0
2007-05-01 07:55:00,3.78307,3.78568,3.77479,3.77806,18050000.0
2007-05-01 08:00:00,3.77651,3.78446,3.77313,3.77754,19570000.0
2007-05-01 08:05:00,3.78164,3.78604,3.77484,3.78216,32010000.0
2007-05-01 08:10:00,3.77919,3.78566,3.7744,3.7744,34630000.0
2007-05-01 08:15:00,3.78273,3.78649,3.77323,3.77896,24470000.0
2007-05-01 08:20:00,3.77349,3.7854,3.77349,3.78372,18440000.0
2007-05-01 08:25:00,3.77877,3.78544,3.77292,3.78297,18800000.0
2007-05-01 08:30:00,3.77797,3.78675,3.77354,3.78322,27780000.0
2007-05-01 08:35:00,3.78339,3.78572,3.77247,3.78235,31170000.0
2007-05-01 08:40:00,3.77734,3.7872,3.77273,3.78669,28210000.0
2007-05-01 08:45:00,3.78559,3.78786,3.77579,3.78234,22550000.0
2007-05-01 08:50:00,3.7863,3.78896,3.77709,3.78784,24050000.0
2007-05-01 08:55:00,3.78509,3.78614,3.77272,3.78434,27460000.0
2007-05-01 09:00:00,3.78026,3.78525,3.77401,3.7747,27820000.0
2007-05-01 09:05:00,3.78242,3.78639,3.77372,3.7795,34940000.0
2007-05-01 09:10:00,3.78182,3.78572,3.77208,3.77775,27430000.0
2007-05-01 09:15:00,3.77713,3.78375,3.77584,3.7803,22910000.0
2007-05-01 09:20:00,3.78107,3.78323,3.76916,3.77881,30790000.0
2007-05-01 09:25:00,3.77221,3.78062,3.76777,3.77998,29670000.0
2007-05-01 09:30:00,3.77881,3.78304,3.7717,3.77614,32310000.0
2007-05-01 09:35:00,3.77276,3.77649,3.76521,3.7703,27420000.0
2007-05-01 09:40:00,3.77153,3.77667,3.76466,3.7703,29310000.0
2007-05-01 09:45:00,3.77457,3.77945,3.766,3.77359,28580000.0
2007-05-01 09:50:00,3.76918,3.78,3.76641,3.77055,26710000.0
2007-05-01 09:55:00,3.76879,3.78024,3.76808,3.77688,28200000.0
2007-05-01 10:00:00,3.77771,3.78336,3.7687,3.77401,42860000.0
2007-05-01 10:05:00,3.77683,3.78149,3.76609,3.76982,32320000.0
2007-05-01 10:10:00,3.77651,3.7797,3.7665,3.77201,24470000.0
2007-05-01 10:15:00,3.77295,3.78306,3.76664,3.77528,43630000.0
2007-05-01 10:20:00,3.77642,3.77953,3.76592,3.77674,36100000.0
2007-05-01 10:25:00,3.77348,3.77868,3.76551,3.77702,34230000.0
2007-05-01 10:30:00,3.77827,3.7814,3.76702,3.77403,32000000.0
2007-05-01 10:35:00,3.77725,3.78176,3.76687,3.77738,38700000.0
2007-05-01 10:40:00,3.77697,3.77902,3.76798,3.77777,15790000.0
2007-05-01 10:45:00,3.77526,3.78152,3.77077,3.77935,16920000.0
2007-05-01 10:50:00,3.77907,3.78134,3.76706,3.77434,28580000.0
2007-05-01 10:55:00,3.77177,3.78052,3.76725,3.78008,28970000.0
2007-05-01 11:00:00,3.77936,3.78486,3.76881,3.78247,26350000.0
2007-05-01 11:05:00,3.77817,3.7869,3.77519,3.7869,31190000.0
2007-05-01 11:10:00,3.7848,3.7885,3.77429,3.78142,31210000.0
2007-05-01 11:15:00,3.78096,3.78923,3.77672,3.78559,24810000.0
2007-05-01 11:20:00,3.78559,3.78848,3.77393,3.78535,42460000.0
2007-05-01 11:25:00,3.7884,3.7884,3.77644,3.78719,30830000.0
2007-05-01 11:30:00,3.78493,3.79412,3.7772,3.7893,32340000.0
2007-05-01 11:35:00,3.78604,3.79551,3.78238,3.78825,30450000.0
2007-05-01 11:40:00,3.79431,3.79486,3.78329,3.79058,27440000.0
2007-05-01 11:45:00,3.79193,3.79587,3.78181,3.79232,37190000.0
2007-05-01 11:50:00,3.78624,3.79302,3.78025,3.7876,32700000.0
2007-05-01 11:55:00,3.79216,3.79539,3.78187,3.79427,28590000.0
2007-05-01 12:00:00,3.79439,3.79493,3.78681,3.79234,32320000.0
2007-05-01 12:05:00,3.78911,3.79699,3.78392,3.79294,32320000.0
2007-05-01 12:10:00,3.78863,3.79495,3.78103,3.7888,21410000.0
2007-05-01 12:15:00,3.79107,3.79275,3.77986,3.79198,25170000.0
2007-05-01 12:20:00,3.79176,3.79377,3.78281,3.78779,30070000.0
2007-05-01 12:25:00,3.78288,3.79462,3.78249,3.79275,31910000.0
2007-05-01 12:30:00,3.78376,3.79521,3.7782,3.78733,34550000.0
2007-05-01 12:35:00,3.78978,3.79416,3.77984,3.78604,33800000.0
2007-05-01 12:40:00,3.78306,3.79474,3.78254,3.78582,26290000.0
2007-05-01 12:45:00,3.78899,3.79343,3.78059,3.79272,37560000.0
2007-05-01 12:50:00,3.7796,3.79282,3.7788,3.7851,25170000.0
2007-05-01 12:55:00,3.79066,3.7956,3.78212,3.79052,40930000.0
2007-05-01 13:00:00,3.78161,3.79425,3.77914,3.79089,37550000.0
2007-05-01 13:05:00,3.79077,3.79365,3.78183,3.78388,33800000.0
2007-05-01 13:10:00,3.78966,3.79145,3.77796,3.78789,33050000.0
2007-05-01 13:15:00,3.78791,3.7908,3.77947,3.78367,30080000.0
2007-05-01 13:20:00,3.78216,3.79065,3.77986,3.78735,27810000.0
2007-05-01 13:25:00,3.78968,3.79098,3.7813,3.78942,26670000.0
2007-05-01 13:30:00,3.79009,3.79176,3.78098,3.78537,23290000.0
2007-05-01 13:35:00,3.78772,3.79203,3.7775,3.78358,25960000.0
2007-05-01 13:40:00,3.78862,3.7911,3.78014,3.78919,25950000.0
2007-05-01 13:45:00,3.78797,3.79028,3.77805,3.78932,30080000.0
2007-05-01 13:50:00,3.79038,3.79048,3.78064,3.79011,12760000.0
2007-05-01 13:55:00,3.78274,3.79261,3.77893,3.78688,30830000.0
2007-05-01 14:00:00,3.78741,3.79318,3.78197,3.79054,21070000.0
2007-05-01 14:05:00,3.78909,3.78909,3.7796,3.78861,7510000.0
2007-05-01 14:10:00,3.78858,3.79158,3.77781,3.78598,34910000.0
2007-05-01 14:15:00,3.78642,3.7942,3.77686,3.78069,34180000.0
2007-05-01 14:20:00,3.78468,3.79599,3.78333,3.79223,31170000.0
2007-05-01 14:25:00,3.79268,3.79379,3.78426,3.78796,27790000.0
2007-05-01 14:30:00,3.79363,3.79435,3.78259,3.78964,29670000.0
2007-05-01 14:35:00,3.78987,3.79448,3.78233,3.78856,24800000.0
2007-05-01 14:40:00,3.7901,3.79237,3.77869,3.78223,30800000.0
2007-05-01 14:45:00,3.78486,3.78774,3.77402,3.77951,30820000.0
2007-05-01 14:50:00,3.77859,3.78851,3.77022,3.78199,29660000.0
2007-05-01 14:55:00,3.78417,3.79093,3.7777,3.78791,35680000.0
2007-05-01 15:00:00,3.78589,3.78853,3.77522,3.77931,34170000.0
2007-05-01 15:05:00,3.78216,3.78419,3.77326,3.78347,25930000.0
2007-05-01 15:10:00,3.77557,3.78805,3.77394,3.78425,25540000.0
2007-05-01 15:15:00,3.78278,3.78853,3.77669,3.78588,30450000.0
2007-05-01 15:20:00,3.7836,3.7875,3.77556,3.78151,26320000.0
2007-05-01 15:25:00,3.78496,3.78633,3.77505,3.78549,39080000.0
2007-05-01 15:30:00,3.78532,3.78646,3.77369,3.78543,33070000.0
2007-05-01 15:35:00,3.7853,3.78806,3.7746,3.78536,31170000.0
2007-05-01 15:40:00,3.78153,3.78796,3.77366,3.78071,21050000.0
2007-05-01 15:45:00,3.78315,3.78858,3.77431,3.78054,28940000.0
2007-05-01 15:50:00,3.78299,3.78856,3.77426,3.78646,25540000.0
2007-05-01 15:55:00,3.78613,3.78976,3.77828,3.78072,27830000.0
2007-05-01 16:00:00,3.78717,3.7893,3.77721,3.78159,31530000.0
2007-05-01 16:05:00,3.78072,3.78815,3.77605,3.78815,30060000.0
2007-05-01 16:10:00,3.78235,3.79029,3.77968,3.78072,30050000.0
2007-05-01 16:15:00,3.78038,3.78828,3.77727,3.78192,27800000.0
2007-05-01 16:20:00,3.78265,3.7909,3.77541,3.78634,28190000.0
2007-05-01 16:25:00,3.78424,3.7903,3.78046,3.7886,26650000.0
2007-05-01 16:30:00,3.78292,3.7891,3.77653,3.78329,30040000.0
2007-05-01 16:35:00,3.78381,3.79036,3.77443,3.78418,27060000.0
2007-05-01 16:40:00,3.78941,3.78981,3.78007,3.78438,22200000.0
2007-05-01 16:45:00,3.78958,3.79017,3.77623,3.78269,37200000.0
2007-05-01 16:50:00,3.78677,3.78868,3.77305,3.7795,30790000.0
2007-05-01 16:55:00,3.78064,3.78891,3.77446,3.78288,29690000.0
2007-05-01 17:00:00,3.78442,3.78512,3.77514,3.77729,33800000.0
2007-05-01 17:05:00,3.78309,3.78409,3.77208,3.78305,28930000.0
2007-05-01 17:10:00,3.78318,3.78516,3.77316,3.78458,26670000.0
2007-05-01 17:15:00,3.78201,3.78201,3.75895,3.77049,28550000.0
2007-05-01 17:20:00,3.77457,3.77457,3.76136,3.76792,29690000.0
2007-05-01 17:25:00,3.76249,3.77797,3.76249,3.7728,34190000.0
2007-05-01 17:30:00,3.77181,3.78153,3.76528,3.7657,36480000.0
2007-05-01 17:35:00,3.77584,3.77766,3.76589,3.77591,31550000.0
2007-05-01 17:40:00,3.77306,3.78016,3.76849,3.77582,26320000.0
2007-05-01 17:45:00,3.77101,3.77814,3.76567,3.76727,43200000.0
2007-05-01 17:50:00,3.77591,3.77733,3.76651,3.77576,30820000.0
2007-05-01 17:55:00,3.77149,3.77777,3.7664,3.7769,31190000.0
2007-05-01 18:00:00,3.77478,3.77679,3.7646,3.77679,28180000.0
2007-05-01 18:05:00,3.7689,3.77973,3.75973,3.762,30410000.0
2007-05-01 18:10:00,3.77041,3.77252,3.75735,3.77144,26290000.0
2007-05-01 18:15:00,3.7722,3.77453,3.75816,3.75968,33450000.0
2007-05-01 18:20:00,3.76977,3.77481,3.75974,3.76467,32320000.0
2007-05-01 18:25:00,3.76927,3.77695,3.76339,3.77291,28940000.0
2007-05-01 18:30:00,3.76535,3.77414,3.76356,3.76454,18430000.0
2007-05-01 18:35:00,3.77226,3.7769,3.76387,3.77034,20330000.0
2007-05-01 18:40:00,3.77321,3.777,3.76038,3.7668,26710000.0
2007-05-01 18:45:00,3.77345,3.78225,3.76424,3.77261,44700000.0
2007-05-01 18:50:00,3.77211,3.77918,3.76079,3.77487,26700000.0
2007-05-01 18:55:00,3.76476,3.77696,3.76473,3.76941,26700000.0
2007-05-01 19:00:00,3.77101,3.7753,3.76469,3.77143,15810000.0
2007-05-01 19:05:00,3.77137,3.77829,3.76516,3.76843,24830000.0
2007-05-01 19:10:00,3.77001,3.77803,3.76098,3.76666,30490000.0
2007-05-01 19:15:00,3.77397,3.77481,3.76287,3.76421,20290000.0
2007-05-01 19:20:00,3.77035,3.77531,3.76343,3.76794,24050000.0
2007-05-01 19:25:00,3.7726,3.77462,3.76553,3.77355,12800000.0
2007-05-01 19:30:00,3.76787,3.77426,3.75986,3.77278,25570000.0
2007-05-01 19:35:00,3.76818,3.77415,3.7626,3.76864,13930000.0
2007-05-01 19:40:00,3.77313,3.77562,3.7636,3.77562,9040000.0
2007-05-01 19:45:00,3.76846,3.77624,3.76246,3.77359,30040000.0
2007-05-01 19:50:00,3.76822,3.77426,3.7669,3.77369,15760000.0
2007-05-01 19:55:00,3.77207,3.77462,3.76286,3.76998,19530000.0
2007-05-01 20:00:00,3.77124,3.77573,3.76086,3.77029,10150000.0
2007-05-01 20:05:00,3.76322,3.77481,3.76322,3.77119,23320000.0
2007-05-01 20:10:00,3.77168,3.77598,3.76455,3.77406,19170000.0
2007-05-01 20:15:00,3.7739,3.77618,3.76367,3.77417,35680000.0
2007-05-01 20:20:00,3.77489,3.79372,3.76338,3.76459,30820000.0
2007-05-01 20:25:00,3.76886,3.78047,3.76487,3.76852,26320000.0
2007-05-01 20:30:00,3.76899,3.77342,3.76402,3.77322,21010000.0
2007-05-01 20:35:00,3.77318,3.77328,3.76631,3.77305,9010000.0
2007-05-01 20:40:00,3.77158,3.77275,3.76315,3.7726,10140000.0
2007-05-01 20:45:00,3.77244,3.77485,3.76331,3.77241,26680000.0
2007-05-01 20:50:00,3.77227,3.7734,3.76615,3.77308,19540000.0
2007-05-01 20:55:00,3.7735,3.77542,3.76147,3.76706,30070000.0
2007-05-01 21:00:00,3.76998,3.77391,3.76276,3.77103,14660000.0
2007-05-01 21:05:00,3.76246,3.77332,3.7612,3.7703,20270000.0
2007-05-01 21:10:00,3.76861,3.77728,3.7645,3.77062,19890000.0
2007-05-01 21:15:00,3.76813,3.77492,3.76813,3.77257,14270000.0
2007-05-01 21:20:00,3.77305,3.77414,3.76591,3.77257,19940000.0
2007-05-01 21:25:00,3.77596,3.78362,3.76649,3.77138,13900000.0
2007-05-01 21:30:00,3.76881,3.77355,3.76126,3.77168,24070000.0
2007-05-01 21:35:00,3.76909,3.77225,3.76283,3.7643,13140000.0
2007-05-01 21:40:00,3.7716,3.77162,3.76192,3.7635,9000000.0
2007-05-01 21:45:00,3.76792,3.77331,3.76368,3.77226,14650000.0
2007-05-01 21:50:00,3.76548,3.7744,3.76263,3.76792,28170000.0
2007-05-01 21:55:00,3.77261,3.77706,3.76421,3.76925,19520000.0
2007-05-01 22:00:00,3.76608,3.77758,3.7652,3.77542,14630000.0
2007-05-01 22:05:00,3.76817,3.77461,3.76331,3.76788,20260000.0
2007-05-01 22:10:00,3.77069,3.77954,3.76382,3.77613,23700000.0
2007-05-01 22:15:00,3.77549,3.78021,3.77444,3.77782,8660000.0
2007-05-01 22:20:00,3.77834,3.77834,3.76963,3.77671,7130000.0
2007-05-01 22:25:00,3.77581,3.77581,3.76748,3.77095,3750000.0
2007-05-01 22:30:00,3.7697,3.77779,3.76779,3.77645,22530000.0
2007-05-01 22:35:00,3.77737,3.77797,3.76637,3.77193,22950000.0
2007-05-01 22:40:00,3.77585,3.77705,3.76642,3.77563,16910000.0
2007-05-01 22:45:00,3.7713,3.77848,3.76732,3.76732,15780000.0
2007-05-01 22:50:00,3.77152,3.77906,3.7703,3.77087,24770000.0
2007-05-01 22:55:00,3.77532,3.77809,3.77027,3.77508,26640000.0
2007-05-01 23:00:00,3.77543,3.77543,3.76419,3.76684,18390000.0
2007-05-01 23:05:00,3.77176,3.77345,3.76673,3.77261,24790000.0
2007-05-01 23:10:00,3.77861,3.78043,3.76618,3.77597,27020000.0
2007-05-01 23:15:00,3.77754,3.77774,3.75932,3.77652,18410000.0
2007-05-01 23:20:00,3.77185,3.7786,3.7657,3.76692,34540000.0
2007-05-01 23:25:00,3.77804,3.78149,3.76833,3.77628,31200000.0
2007-05-01 23:30:00,3.77735,3.78079,3.76645,3.77956,28200000.0
2007-05-01 23:35:00,3.77685,3.77842,3.76838,3.77544,31540000.0
2007-05-01 23:40:00,3.77177,3.77589,3.7681,3.77153,19520000.0
2007-05-01 23:45:00,3.77117,3.78047,3.7646,3.76896,27810000.0
2007-05-01 23:50:00,3.76666,3.778,3.76472,3.77562,41340000.0
2007-05-01 23:55:00,3.77086,3.77645,3.76568,3.76932,13150000.0
2007-05-02 00:00:00,3.76416,3.77808,3.76416,3.77163,28590000.0
2007-05-02 00:05:00,3.7763,3.7763,3.76638,3.76644,12420000.0
2007-05-02 00:10:00,3.77098,3.77674,3.76926,3.77069,9010000.0
2007-05-02 00:15:00,3.77517,3.7762,3.76456,3.77121,14270000.0
2007-05-02 00:20:00,3.77566,3.77816,3.76642,3.77436,10570000.0
2007-05-02 00:25:00,3.77654,3.77663,3.76502,3.76592,24090000.0
2007-05-02 00:30:00,3.76576,3.77744,3.76575,3.77103,14290000.0
2007-05-02 00:35:00,3.77423,3.77707,3.76751,3.77569,16890000.0
2007-05-02 00:40:00,3.77426,3.77588,3.7693,3.77197,14670000.0
2007-05-02 00:45:00,3.77058,3.77655,3.76532,3.77595,18780000.0
2007-05-02 00:50:00,3.77529,3.77707,3.76588,3.77135,20760000.0
2007-05-02 00:55:00,3.77401,3.77835,3.76387,3.77486,19520000.0
2007-05-02 01:00:00,3.77162,3.77889,3.76742,3.77592,26670000.0
2007-05-02 01:05:00,3.7657,3.77608,3.76415,3.77146,19930000.0
2007-05-02 01:10:00,3.77639,3.77758,3.76686,3.77496,21440000.0
2007-05-02 01:15:00,3.77563,3.77654,3.76468,3.77447,23700000.0
2007-05-02 01:20:00,3.7712,3.77821,3.76697,3.77101,19930000.0
2007-05-02 01:25:00,3.76984,3.7749,3.7658,3.7658,18020000.0
2007-05-02 01:30:00,3.76963,3.77589,3.76881,3.77009,25880000.0
2007-05-02 01:35:00,3.77391,3.77702,3.76773,3.77537,20300000.0
2007-05-02 01:40:00,3.7712,3.78054,3.76627,3.77446,19530000.0
2007-05-02 01:45:00,3.77562,3.77636,3.76497,3.77455,18390000.0
2007-05-02 01:50:00,3.77122,3.77579,3.76522,3.77114,29330000.0
2007-05-02 01:55:00,3.77097,3.77778,3.76392,3.76974,21800000.0
2007-05-02 02:00:00,3.77052,3.77724,3.76975,3.7702,25910000.0
2007-05-02 02:05:00,3.77559,3.77683,3.76942,3.77554,24390000.0
2007-05-02 02:10:00,3.77101,3.77771,3.77003,3.77519,13510000.0
2007-05-02 02:15:00,3.77554,3.77601,3.76585,3.7709,18050000.0
2007-05-02 02:20:00,3.76808,3.77665,3.76686,3.77009,29320000.0
2007-05-02 02:25:00,3.7657,3.77554,3.7657,3.77542,16140000.0
2007-05-02 02:30:00,3.77525,3.77958,3.76894,3.7707,28550000.0
2007-05-02 02:35:00,3.76959,3.77651,3.76402,3.77289,27800000.0
2007-05-02 02:40:00,3.76997,3.77594,3.76472,3.77464,18030000.0
2007-05-02 02:45:00,3.76878,3.78035,3.76878,3.7694,17260000.0
2007-05-02 02:50:00,3.77418,3.77527,3.7624,3.76557,21060000.0
2007-05-02 02:55:00,3.77018,3.77696,3.76559,3.76968,25540000.0
2007-05-02 03:00:00,3.77001,3.77679,3.76346,3.77497,30090000.0
2007-05-02 03:05:00,3.77088,3.77165,3.77088,3.77165,1500000.0
2007-05-02 03:10:00,3.76878,3.77594,3.76352,3.77558,39040000.0
2007-05-02 03:15:00,3.77538,3.77592,3.7655,3.77108,26680000.0
2007-05-02 03:20:00,3.77095,3.77594,3.76451,3.76887,22150000.0
2007-05-02 03:25:00,3.77094,3.777,3.76666,3.77435,23650000.0
2007-05-02 03:30:00,3.77587,3.77587,3.76539,3.76539,29690000.0
2007-05-02 03:35:00,3.77519,3.77838,3.76606,3.76726,16520000.0
2007-05-02 03:40:00,3.77472,3.77511,3.76601,3.76966,13550000.0
2007-05-02 03:45:00,3.77055,3.77801,3.76507,3.76745,25210000.0
2007-05-02 03:50:00,3.77009,3.77805,3.7682,3.77547,14670000.0
2007-05-02 03:55:00,3.77378,3.77509,3.76408,3.77165,6770000.0
2007-05-02 04:00:00,3.7738,3.77696,3.76228,3.76579,25220000.0
2007-05-02 04:05:00,3.77121,3.77906,3.76507,3.76624,24480000.0
2007-05-02 04:10:00,3.77275,3.77609,3.7619,3.77225,18010000.0
2007-05-02 04:15:00,3.77391,3.77657,3.76517,3.77381,11670000.0
2007-05-02 04:20:00,3.77424,3.77801,3.76702,3.77099,13970000.0
2007-05-02 04:25:00,3.77044,3.77724,3.77044,3.77101,2650000.0
2007-05-02 04:30:00,3.76387,3.77383,3.76363,3.77306,7150000.0
2007-05-02 04:35:00,3.77031,3.7771,3.76807,3.77382,14320000.0
2007-05-02 04:40:00,3.77025,3.77567,3.76521,3.76967,8280000.0
2007-05-02 04:45:00,3.77544,3.77544,3.76854,3.77478,16530000.0
2007-05-02 04:50:00,3.77059,3.77747,3.77058,3.77485,13890000.0
2007-05-02 04:55:00,3.77435,3.77643,3.7703,3.77559,18770000.0
2007-05-02 05:00:00,3.77467,3.7792,3.76577,3.77001,27810000.0
2007-05-02 05:05:00,3.7747,3.7797,3.76684,3.77215,30070000.0
2007-05-02 05:10:00,3.76746,3.77763,3.76533,3.77119,24430000.0
2007-05-02 05:15:00,3.77171,3.77797,3.76428,3.77521,22160000.0
2007-05-02 05:20:00,3.77436,3.77879,3.76169,3.77368,30430000.0
2007-05-02 05:25:00,3.76969,3.77815,3.76512,3.774,30460000.0
2007-05-02 05:30:00,3.77546,3.77758,3.7653,3.7653,32300000.0
2007-05-02 05:35:00,3.77496,3.77704,3.76583,3.77556,25190000.0
2007-05-02 05:40:00,3.77294,3.77664,3.76487,3.7708,34580000.0
2007-05-02 05:45:00,3.77229,3.77685,3.7654,3.77666,23290000.0
2007-05-02 05:50:00,3.76925,3.77623,3.76583,3.77495,17640000.0
2007-05-02 05:55:00,3.76978,3.78037,3.76732,3.77594,30060000.0
2007-05-02 06:00:00,3.77445,3.77533,3.76668,3.77388,13910000.0
2007-05-02 06:05:00,3.76995,3.77707,3.76559,3.7672,19940000.0
2007-05-02 06:10:00,3.77353,3.77624,3.76527,3.76971,21820000.0
2007-05-02 06:15:00,3.7755,3.7755,3.76605,3.76651,26690000.0
2007-05-02 06:20:00,3.77504,3.77778,3.76372,3.77242,24060000.0
2007-05-02 06:25:00,3.77354,3.77515,3.7646,3.76959,20310000.0
2007-05-02 06:30:00,3.76531,3.7773,3.76525,3.77457,31940000.0
2007-05-02 06:35:00,3.77281,3.77616,3.76653,3.77195,34210000.0
2007-05-02 06:40:00,3.76985,3.77699,3.76463,3.77506,40570000.0
2007-05-02 06:45:00,3.7716,3.77668,3.76037,3.77596,23670000.0
2007-05-02 06:50:00,3.77547,3.78008,3.76177,3.77428,34600000.0
2007-05-02 06:55:00,3.77621,3.78041,3.76358,3.7667,42100000.0
2007-05-02 07:00:00,3.7706,3.77612,3.76566,3.77482,18840000.0
2007-05-02 07:05:00,3.77485,3.77975,3.76633,3.77732,28930000.0
2007-05-02 07:10:00,3.7646,3.77608,3.76439,3.77001,19910000.0
2007-05-02 07:15:00,3.76997,3.77796,3.76232,3.77492,22560000.0
2007-05-02 07:20:00,3.76997,3.77834,3.76406,3.77096,18760000.0
2007-05-02 07:25:00,3.77608,3.77811,3.76736,3.77243,27470000.0
2007-05-02 07:30:00,3.77582,3.77786,3.76297,3.76974,35330000.0
2007-05-02 07:35:00,3.77604,3.77803,3.76595,3.77502,22600000.0
2007-05-02 07:40:00,3.77248,3.7777,3.76608,3.77048,23700000.0
2007-05-02 07:45:00,3.76563,3.77697,3.76516,3.77204,26330000.0
2007-05-02 07:50:00,3.77131,3.77708,3.76508,3.77544,26730000.0
2007-05-02 07:55:00,3.77547,3.77593,3.76533,3.76784,22960000.0
2007-05-02 08:00:00,3.76888,3.77465,3.76289,3.77246,25200000.0
2007-05-02 08:05:00,3.77244,3.77518,3.76285,3.77103,33850000.0
2007-05-02 08:10:00,3.76977,3.77645,3.76215,3.76362,37960000.0
2007-05-02 08:15:00,3.77426,3.77614,3.75752,3.77018,27450000.0
2007-05-02 08:20:00,3.76079,3.77394,3.76006,3.7702,27090000.0
2007-05-02 08:25:00,3.76297,3.77445,3.76297,3.76549,22560000.0
2007-05-02 08:30:00,3.76019,3.77406,3.76019,3.7728,24070000.0
2007-05-02 08:35:00,3.76948,3.77575,3.76298,3.7732,31950000.0
2007-05-02 08:40:00,3.76719,3.77383,3.76165,3.77082,29690000.0
2007-05-02 08:45:00,3.76679,3.77255,3.76032,3.76848,20350000.0
2007-05-02 08:50:00,3.77107,3.77571,3.76156,3.77361,27810000.0
2007-05-02 08:55:00,3.77203,3.7742,3.75918,3.77058,31950000.0
2007-05-02 09:00:00,3.76455,3.77002,3.75463,3.7572,27450000.0
2007-05-02 09:05:00,3.7619,3.76847,3.75676,3.76608,34190000.0
2007-05-02 09:10:00,3.76291,3.76737,3.754,3.76428,30850000.0
2007-05-02 09:15:00,3.75879,3.76683,3.75534,3.75678,23300000.0
2007-05-02 09:20:00,3.75488,3.76914,3.75488,3.76243,29340000.0
2007-05-02 09:25:00,3.76213,3.76796,3.75754,3.76498,27080000.0
2007-05-02 09:30:00,3.76375,3.76772,3.75624,3.76666,31980000.0
2007-05-02 09:35:00,3.76041,3.76871,3.76037,3.76231,16180000.0
2007-05-02 09:40:00,3.76394,3.76932,3.75749,3.76162,30440000.0
2007-05-02 09:45:00,3.76615,3.76889,3.75824,3.76776,34210000.0
2007-05-02 09:50:00,3.76754,3.769,3.75788,3.76142,28190000.0
2007-05-02 09:55:00,3.76083,3.76768,3.75478,3.76631,41690000.0
2007-05-02 10:00:00,3.76513,3.76988,3.75483,3.76473,45450000.0
2007-05-02 10:05:00,3.76719,3.76869,3.75586,3.75837,31950000.0
2007-05-02 10:10:00,3.76551,3.76786,3.75682,3.76113,24840000.0
2007-05-02 10:15:00,3.75947,3.76735,3.75299,3.75904,44370000.0
2007-05-02 10:20:00,3.7613,3.76734,3.75533,3.76462,38710000.0
2007-05-02 10:25:00,3.7608,3.76925,3.75319,3.76529,35710000.0
2007-05-02 10:30:00,3.76566,3.76859,3.75485,3.76167,33480000.0
2007-05-02 10:35:00,3.76542,3.76875,3.75276,3.76722,37220000.0
2007-05-02 10:40:00,3.76567,3.77046,3.75776,3.76855,33050000.0
2007-05-02 10:45:00,3.76623,3.76876,3.75875,3.76734,26700000.0
2007-05-02 10:50:00,3.76746,3.76921,3.75492,3.76125,28940000.0
2007-05-02 10:55:00,3.75874,3.7674,3.75372,3.76525,30450000.0
2007-05-02 11:00:00,3.76647,3.76699,3.75605,3.75622,30080000.0
2007-05-02 11:05:00,3.76092,3.76745,3.75709,3.76682,31550000.0
2007-05-02 11:10:00,3.76505,3.76784,3.75652,3.76308,31950000.0
2007-05-02 11:15:00,3.76629,3.76712,3.75582,3.76565,25920000.0
2007-05-02 11:20:00,3.76744,3.76983,3.7551,3.76761,42460000.0
2007-05-02 11:25:00,3.76716,3.76724,3.75463,3.76724,34160000.0
2007-05-02 11:30:00,3.76373,3.76854,3.75693,3.76635,34930000.0
2007-05-02 11:35:00,3.76299,3.77041,3.75775,3.76038,30820000.0
2007-05-02 11:40:00,3.76654,3.76981,3.75637,3.76473,28190000.0
2007-05-02 11:45:00,3.76689,3.76986,3.75714,3.76851,39050000.0
2007-05-02 11:50:00,3.76276,3.77146,3.7573,3.76221,33810000.0
2007-05-02 11:55:00,3.7687,3.77046,3.7576,3.7693,28960000.0
2007-05-02 12:00:00,3.76969,3.77005,3.75902,3.76741,30460000.0
2007-05-02 12:05:00,3.76523,3.77034,3.75927,3.76888,31210000.0
2007-05-02 12:10:00,3.76414,3.77105,3.75806,3.76584,24810000.0
2007-05-02 12:15:00,3.76987,3.76987,3.75692,3.76806,31940000.0
2007-05-02 12:20:00,3.76914,3.77457,3.76094,3.76649,22570000.0
2007-05-02 12:25:00,3.76502,3.77343,3.7599,3.76905,30410000.0
2007-05-02 12:30:00,3.75979,3.77485,3.75768,3.76248,31960000.0
2007-05-02 12:35:00,3.76514,3.76952,3.75629,3.76115,30080000.0
2007-05-02 12:40:00,3.75785,3.77023,3.75785,3.76109,24060000.0
2007-05-02 12:45:00,3.76645,3.76935,3.75845,3.7677,36080000.0
2007-05-02 12:50:00,3.75997,3.77242,3.75846,3.76042,27020000.0
2007-05-02 12:55:00,3.76494,3.76852,3.75545,3.76742,38710000.0
2007-05-02 13:00:00,3.75727,3.77245,3.75313,3.76917,36810000.0
2007-05-02 13:05:00,3.76781,3.77156,3.75897,3.76401,31950000.0
2007-05-02 13:10:00,3.7667,3.7725,3.757,3.76505,33060000.0
2007-05-02 13:15:00,3.76579,3.76955,3.75708,3.76397,30450000.0
2007-05-02 13:20:00,3.76134,3.76943,3.75922,3.7662,27070000.0
2007-05-02 13:25:00,3.76726,3.76992,3.75405,3.76683,34570000.0
2007-05-02 13:30:00,3.76677,3.76767,3.75609,3.75701,32330000.0
2007-05-02 13:35:00,3.76622,3.77051,3.7568,3.75776,34190000.0
2007-05-02 13:40:00,3.76589,3.76892,3.75827,3.76594,31950000.0
2007-05-02 13:45:00,3.76584,3.77126,3.75538,3.76596,31190000.0
2007-05-02 13:50:00,3.76249,3.77227,3.75656,3.76066,32300000.0
2007-05-02 13:55:00,3.75749,3.76811,3.75541,3.76245,32310000.0
2007-05-02 14:00:00,3.7624,3.76905,3.75655,3.7645,29310000.0
2007-05-02 14:05:00,3.75928,3.77076,3.75491,3.76412,40950000.0
2007-05-02 14:10:00,3.7655,3.77105,3.75738,3.7621,32690000.0
2007-05-02 14:15:00,3.75968,3.76678,3.75491,3.75672,32330000.0
2007-05-02 14:20:00,3.75996,3.76725,3.75574,3.76627,31540000.0
2007-05-02 14:25:00,3.76659,3.76749,3.75526,3.76153,26310000.0
2007-05-02 14:30:00,3.76747,3.76747,3.75782,3.76465,25600000.0
2007-05-02 14:35:00,3.76656,3.76826,3.7567,3.76277,32670000.0
2007-05-02 14:40:00,3.76648,3.76877,3.75577,3.76129,28950000.0
2007-05-02 14:45:00,3.76435,3.76677,3.7549,3.76079,30820000.0
2007-05-02 14:50:00,3.76217,3.77113,3.75477,3.76177,33070000.0
2007-05-02 14:55:00,3.7624,3.77217,3.75585,3.76995,32340000.0
2007-05-02 15:00:00,3.76908,3.77322,3.75937,3.76737,31950000.0
2007-05-02 15:05:00,3.77106,3.77534,3.76204,3.77251,26300000.0
2007-05-02 15:10:00,3.7646,3.77494,3.76123,3.76994,24800000.0
2007-05-02 15:15:00,3.76842,3.77515,3.76215,3.77142,31190000.0
2007-05-02 15:20:00,3.76981,3.77213,3.76019,3.76349,28910000.0
2007-05-02 15:25:00,3.76848,3.77102,3.75664,3.76899,38720000.0
2007-05-02 15:30:00,3.76852,3.77301,3.75966,3.76919,31220000.0
2007-05-02 15:35:00,3.76933,3.77147,3.7581,3.76707,30790000.0
2007-05-02 15:40:00,3.76328,3.76898,3.75859,3.76606,24430000.0
2007-05-02 15:45:00,3.76341,3.76968,3.75659,3.76453,30400000.0
2007-05-02 15:50:00,3.76007,3.76762,3.7552,3.76405,23320000.0
2007-05-02 15:55:00,3.7638,3.7657,3.75107,3.7588,30800000.0
2007-05-02 16:00:00,3.76421,3.76558,3.75415,3.7598,30420000.0
2007-05-02 16:05:00,3.75963,3.76569,3.75534,3.7649,31160000.0
2007-05-02 16:10:00,3.75823,3.76863,3.75354,3.76085,28200000.0
2007-05-02 16:15:00,3.75853,3.76756,3.75484,3.75889,28530000.0
2007-05-02 16:20:00,3.76141,3.765,3.75386,3.76219,25890000.0
2007-05-02 16:25:00,3.7596,3.76465,3.75444,3.76392,22920000.0
2007-05-02 16:30:00,3.7625,3.76436,3.75322,3.75826,27070000.0
2007-05-02 16:35:00,3.75773,3.7644,3.74945,3.7588,28540000.0
2007-05-02 16:40:00,3.76355,3.76379,3.75379,3.7578,22200000.0
2007-05-02 16:45:00,3.7632,3.76506,3.75178,3.75822,36820000.0
2007-05-02 16:50:00,3.76078,3.76628,3.75096,3.75764,30420000.0
2007-05-02 16:55:00,3.75834,3.76805,3.75369,3.76274,31540000.0
2007-05-02 17:00:00,3.76439,3.76473,3.75257,3.75649,32700000.0
2007-05-02 17:05:00,3.76223,3.76279,3.74901,3.75983,26340000.0
2007-05-02 17:10:00,3.75782,3.76178,3.74937,3.75857,26670000.0
2007-05-02 17:15:00,3.75498,3.76219,3.74841,3.75681,27440000.0
2007-05-02 17:20:00,3.7576,3.758,3.74726,3.75329,31910000.0
2007-05-02 17:25:00,3.74631,3.75899,3.74631,3.75807,31970000.0
2007-05-02 17:30:00,3.75633,3.76052,3.74736,3.74838,39060000.0
2007-05-02 17:35:00,3.75778,3.75926,3.74718,3.75256,27810000.0
2007-05-02 17:40:00,3.75399,3.75926,3.74832,3.75625,28920000.0
2007-05-02 17:45:00,3.75316,3.75992,3.74778,3.74826,41730000.0
2007-05-02 17:50:00,3.75845,3.76234,3.74848,3.75854,30450000.0
2007-05-02 17:55:00,3.75336,3.7601,3.74789,3.75726,21780000.0
2007-05-02 18:00:00,3.75603,3.75838,3.74529,3.75685,33800000.0
2007-05-02 18:05:00,3.74754,3.75628,3.73996,3.74498,27810000.0
2007-05-02 18:10:00,3.75186,3.75514,3.74261,3.75514,26290000.0
2007-05-02 18:15:00,3.75665,3.76031,3.74361,3.7451,35320000.0
2007-05-02 18:20:00,3.75589,3.75942,3.74646,3.75058,25920000.0
2007-05-02 18:25:00,3.75287,3.75692,3.74486,3.75533,30800000.0
2007-05-02 18:30:00,3.74687,3.7574,3.74349,3.74559,34160000.0
2007-05-02 18:35:00,3.75462,3.7582,3.74598,3.75291,30810000.0
2007-05-02 18:40:00,3.75578,3.75678,3.74516,3.74889,21810000.0
2007-05-02 18:45:00,3.75551,3.75961,3.74538,3.75526,43960000.0
2007-05-02 18:50:00,3.7505,3.75533,3.7443,3.74547,12020000.0
2007-05-02 18:55:00,3.74961,3.75928,3.74348,3.7477,26690000.0
2007-05-02 19:00:00,3.74526,3.75423,3.74154,3.74819,25580000.0
2007-05-02 19:05:00,3.74904,3.75433,3.74234,3.74681,24480000.0
2007-05-02 19:10:00,3.7489,3.75576,3.7413,3.74303,31220000.0
2007-05-02 19:15:00,3.75274,3.7536,3.7402,3.74317,19960000.0
2007-05-02 19:20:00,3.74899,3.75442,3.74182,3.74639,30420000.0
2007-05-02 19:25:00,3.74509,3.75212,3.7442,3.75059,9770000.0
2007-05-02 19:30:00,3.75209,3.7555,3.74105,3.75214,19970000.0
2007-05-02 19:35:00,3.74756,3.75474,3.74321,3.74739,14330000.0
2007-05-02 19:40:00,3.74975,3.75531,3.73611,3.75286,24440000.0
2007-05-02 19:45:00,3.7454,3.75224,3.73916,3.75107,33120000.0
2007-05-02 19:50:00,3.74318,3.7528,3.74318,3.75209,21050000.0
2007-05-02 19:55:00,3.74893,3.75376,3.73883,3.75054,12020000.0
2007-05-02 20:00:00,3.73972,3.75297,3.73735,3.74874,18400000.0
2007-05-02 20:05:00,3.75047,3.75687,3.74151,3.74363,22930000.0
2007-05-02 20:10:00,3.75192,3.75491,3.74431,3.75234,17650000.0
2007-05-02 20:20:00,3.75243,3.75406,3.74202,3.75202,26300000.0
2007-05-02 20:25:00,3.74789,3.75444,3.73949,3.75037,28560000.0
2007-05-02 20:30:00,3.74144,3.75165,3.74051,3.75104,26270000.0
2007-05-02 20:35:00,3.75223,3.75402,3.74138,3.75125,10890000.0
2007-05-02 20:40:00,3.75019,3.75188,3.74154,3.75135,15420000.0
2007-05-02 20:45:00,3.75128,3.75477,3.74115,3.74869,32680000.0
2007-05-02 20:50:00,3.75061,3.75425,3.74608,3.74914,21410000.0
2007-05-02 20:55:00,3.74597,3.75326,3.73994,3.74618,16920000.0
2007-05-02 21:00:00,3.74895,3.75162,3.74222,3.75095,7910000.0
2007-05-02 21:05:00,3.74608,3.75591,3.74457,3.752,21030000.0
2007-05-02 21:10:00,3.74382,3.75583,3.74382,3.75436,27830000.0
2007-05-02 21:15:00,3.74786,3.75584,3.74439,3.75322,10930000.0
2007-05-02 21:20:00,3.75362,3.75623,3.74704,3.74827,21010000.0
2007-05-02 21:25:00,3.7528,3.75386,3.74239,3.74909,20730000.0
2007-05-02 21:30:00,3.74803,3.75742,3.74523,3.75489,25190000.0
2007-05-02 21:35:00,3.74974,3.75443,3.74084,3.75118,13190000.0
2007-05-02 21:40:00,3.75641,3.75937,3.7468,3.75289,12410000.0
2007-05-02 21:45:00,3.75416,3.75481,3.7461,3.75461,19550000.0
2007-05-02 21:50:00,3.74728,3.75491,3.74457,3.74863,24830000.0
2007-05-02 21:55:00,3.75476,3.75725,3.74258,3.74753,23290000.0
2007-05-02 22:00:00,3.75282,3.75574,3.75282,3.75574,1890000.0
2007-05-02 22:05:00,3.75324,3.75694,3.74638,3.75164,16890000.0
2007-05-02 22:10:00,3.74996,3.75643,3.74508,3.74814,16920000.0
2007-05-02 22:15:00,3.74803,3.7538,3.74757,3.75133,12430000.0
2007-05-02 22:20:00,3.74571,3.75696,3.74122,3.74965,21420000.0
2007-05-02 22:25:00,3.75345,3.75394,3.74278,3.75171,21070000.0
2007-05-02 22:30:00,3.74783,3.75787,3.74722,3.75339,10520000.0
2007-05-02 22:35:00,3.7538,3.7549,3.74317,3.74502,21420000.0
2007-05-02 22:40:00,3.74874,3.75539,3.7483,3.75447,13150000.0
2007-05-02 22:45:00,3.74677,3.75588,3.74396,3.75588,7920000.0
2007-05-02 22:50:00,3.75031,3.75423,3.75031,3.75064,5250000.0
2007-05-02 22:55:00,3.74952,3.75452,3.74935,3.753,9390000.0
2007-05-02 23:00:00,3.75495,3.75665,3.74983,3.75665,22140000.0
2007-05-02 23:05:00,3.75399,3.75702,3.74771,3.75494,25510000.0
2007-05-02 23:10:00,3.75508,3.75579,3.74416,3.75329,27760000.0
2007-05-02 23:15:00,3.75435,3.75526,3.74519,3.74532,19880000.0
2007-05-02 23:20:00,3.74966,3.75943,3.74476,3.74706,37540000.0
2007-05-02 23:25:00,3.74828,3.75565,3.74179,3.75101,22930000.0
2007-05-02 23:30:00,3.75337,3.75832,3.74219,3.75079,16160000.0
2007-05-02 23:35:00,3.74123,3.75527,3.74123,3.74952,24770000.0
2007-05-02 23:40:00,3.75113,3.75585,3.74933,3.75546,22500000.0
2007-05-02 23:45:00,3.75113,3.75436,3.74404,3.74984,19550000.0
2007-05-02 23:50:00,3.7506,3.75783,3.74204,3.7546,37950000.0
2007-05-02 23:55:00,3.74941,3.7569,3.74459,3.7507,28930000.0
2007-05-03 00:00:00,3.75008,3.75754,3.74975,3.75509,31190000.0
2007-05-03 00:05:00,3.75128,3.75521,3.74461,3.74499,25940000.0
2007-05-03 00:10:00,3.75099,3.75565,3.74831,3.74935,22220000.0
2007-05-03 00:15:00,3.75377,3.75548,3.74395,3.75085,14670000.0
2007-05-03 00:20:00,3.75448,3.7552,3.74332,3.74458,14720000.0
2007-05-03 00:25:00,3.75555,3.75603,3.74156,3.74533,22240000.0
2007-05-03 00:30:00,3.74582,3.75601,3.74313,3.75601,15830000.0
2007-05-03 00:35:00,3.75483,3.75664,3.74892,3.75452,20280000.0
2007-05-03 00:40:00,3.75494,3.75538,3.74963,3.75147,3400000.0
2007-05-03 00:45:00,3.75004,3.75776,3.74639,3.75651,23710000.0
2007-05-03 00:50:00,3.7548,3.75549,3.74361,3.75028,24800000.0
2007-05-03 00:55:00,3.74995,3.75637,3.74563,3.75403,16170000.0
2007-05-03 01:00:00,3.74974,3.75405,3.74848,3.74904,7130000.0
2007-05-03 01:05:00,3.74535,3.75512,3.74529,3.75001,19900000.0
2007-05-03 01:10:00,3.75437,3.75664,3.74579,3.75247,23650000.0
2007-05-03 01:15:00,3.74951,3.75518,3.74552,3.74963,12420000.0
2007-05-03 01:20:00,3.74961,3.75622,3.74496,3.75394,8670000.0
2007-05-03 01:25:00,3.75167,3.75404,3.74469,3.74903,9760000.0
2007-05-03 01:30:00,3.74759,3.75581,3.74529,3.74781,13910000.0
2007-05-03 01:35:00,3.75382,3.75691,3.74558,3.75462,27060000.0
2007-05-03 01:40:00,3.74982,3.76041,3.74476,3.75405,22930000.0
2007-05-03 01:45:00,3.74969,3.75575,3.74476,3.75451,21820000.0
2007-05-03 01:50:00,3.75114,3.75991,3.74544,3.74608,20680000.0
2007-05-03 01:55:00,3.74962,3.75547,3.74875,3.7497,9400000.0
2007-05-03 02:00:00,3.75119,3.75674,3.74896,3.7508,17270000.0
2007-05-03 02:05:00,3.75365,3.7563,3.74862,3.75406,22910000.0
2007-05-03 02:10:00,3.75067,3.75617,3.74968,3.75516,15820000.0
2007-05-03 02:15:00,3.75002,3.75778,3.74936,3.75024,10510000.0
2007-05-03 02:20:00,3.75457,3.75684,3.74941,3.74971,23660000.0
2007-05-03 02:25:00,3.74992,3.75508,3.74715,3.75495,22560000.0
2007-05-03 02:30:00,3.75114,3.75635,3.74905,3.75144,26670000.0
2007-05-03 02:35:00,3.74877,3.75611,3.74592,3.74954,31900000.0
2007-05-03 02:40:00,3.75084,3.75734,3.74936,3.74999,21770000.0
2007-05-03 02:45:00,3.74982,3.75828,3.7496,3.75043,16510000.0
2007-05-03 02:50:00,3.75084,3.7569,3.74601,3.74622,20690000.0
2007-05-03 02:55:00,3.7548,3.75559,3.7411,3.75005,30030000.0
2007-05-03 03:00:00,3.75004,3.75752,3.74389,3.75129,24800000.0
2007-05-03 03:05:00,3.75004,3.75827,3.74501,3.74555,14680000.0
2007-05-03 03:10:00,3.74828,3.75518,3.74315,3.74963,13910000.0
2007-05-03 03:15:00,3.74976,3.75564,3.74892,3.75072,22510000.0
2007-05-03 03:20:00,3.75509,3.75519,3.74566,3.75337,14640000.0
2007-05-03 03:25:00,3.74943,3.75547,3.74906,3.75169,22150000.0
2007-05-03 03:30:00,3.74472,3.75382,3.74315,3.75,9010000.0
2007-05-03 03:35:00,3.75406,3.75574,3.7474,3.74898,24390000.0
2007-05-03 03:40:00,3.74957,3.75669,3.74957,3.75555,9010000.0
2007-05-03 03:45:00,3.74534,3.75841,3.74379,3.74742,21030000.0
2007-05-03 03:50:00,3.74615,3.75621,3.74576,3.75475,14660000.0
2007-05-03 03:55:00,3.7448,3.75364,3.74406,3.745,5670000.0
2007-05-03 04:00:00,3.74882,3.75475,3.74815,3.74906,14640000.0
2007-05-03 04:05:00,3.75076,3.75831,3.74635,3.75648,10570000.0
2007-05-03 04:10:00,3.75378,3.75539,3.74312,3.75178,13130000.0
2007-05-03 04:15:00,3.74985,3.75634,3.74744,3.75403,28920000.0
2007-05-03 04:20:00,3.75542,3.7574,3.74504,3.75579,11270000.0
2007-05-03 04:25:00,3.75001,3.75743,3.74555,3.75467,19530000.0
2007-05-03 04:30:00,3.74537,3.75098,3.74534,3.75098,2640000.0
2007-05-03 04:35:00,3.7497,3.75743,3.7497,3.75011,10880000.0
2007-05-03 04:40:00,3.75001,3.75529,3.74608,3.75433,14660000.0
2007-05-03 04:45:00,3.75516,3.75639,3.74905,3.75491,6010000.0
2007-05-03 04:50:00,3.75381,3.75533,3.74401,3.75389,26290000.0
2007-05-03 04:55:00,3.75359,3.75553,3.74587,3.75519,16150000.0
2007-05-03 05:00:00,3.75452,3.75726,3.74562,3.74997,18770000.0
2007-05-03 05:05:00,3.74553,3.75643,3.74428,3.74428,18850000.0
2007-05-03 05:10:00,3.7444,3.75472,3.74418,3.74903,18090000.0
2007-05-03 05:15:00,3.74961,3.75433,3.74354,3.75433,6020000.0
2007-05-03 05:20:00,3.74653,3.75732,3.74653,3.75411,7160000.0
2007-05-03 05:25:00,3.74947,3.756,3.74947,3.74969,10510000.0
2007-05-03 05:40:00,3.75392,3.75463,3.74606,3.75097,7890000.0
2007-05-03 05:45:00,3.75517,3.75537,3.74532,3.75537,8290000.0
2007-05-03 05:50:00,3.75548,3.76163,3.74581,3.75087,16950000.0
2007-05-03 05:55:00,3.75322,3.75525,3.74395,3.74515,16530000.0
2007-05-03 06:00:00,3.75506,3.75721,3.7452,3.75398,28910000.0
2007-05-03 06:05:00,3.74746,3.75908,3.74516,3.75307,24430000.0
2007-05-03 06:10:00,3.75698,3.75989,3.74677,3.75233,24440000.0
2007-05-03 06:15:00,3.75595,3.75687,3.74986,3.75278,19580000.0
2007-05-03 06:20:00,3.75696,3.7575,3.74304,3.75658,20660000.0
2007-05-03 06:25:00,3.75666,3.75857,3.74733,3.75701,21030000.0
2007-05-03 06:30:00,3.74794,3.75978,3.74597,3.7533,24820000.0
2007-05-03 06:35:00,3.75373,3.75851,3.74478,3.75276,33420000.0
2007-05-03 06:40:00,3.75126,3.75787,3.74509,3.75787,52590000.0
2007-05-03 06:45:00,3.75222,3.75793,3.74663,3.7534,18780000.0
2007-05-03 06:50:00,3.75733,3.75823,3.74767,3.75108,10500000.0
2007-05-03 06:55:00,3.75261,3.75938,3.74869,3.75532,21410000.0
2007-05-03 07:00:00,3.75595,3.75973,3.74709,3.75615,25180000.0
2007-05-03 07:05:00,3.75096,3.75977,3.74693,3.75805,32670000.0
2007-05-03 07:10:00,3.7568,3.75691,3.75206,3.7564,5270000.0
2007-05-03 07:15:00,3.75206,3.75886,3.74558,3.75093,27470000.0
2007-05-03 07:20:00,3.75681,3.75738,3.74637,3.75161,23660000.0
2007-05-03 07:25:00,3.75164,3.7609,3.74666,3.75355,29690000.0
2007-05-03 07:30:00,3.75566,3.75753,3.74689,3.75071,20700000.0
2007-05-03 07:35:00,3.75257,3.75768,3.74785,3.75283,14290000.0
2007-05-03 07:40:00,3.75163,3.75851,3.74667,3.75121,18070000.0
2007-05-03 07:45:00,3.75598,3.75726,3.7462,3.7513,18880000.0
2007-05-03 07:50:00,3.75222,3.75904,3.74748,3.75686,27900000.0
2007-05-03 07:55:00,3.75275,3.75839,3.74754,3.75107,19970000.0
2007-05-03 08:00:00,3.7503,3.7576,3.74406,3.75174,22990000.0
2007-05-03 08:05:00,3.7551,3.76044,3.7455,3.74564,33100000.0
2007-05-03 08:10:00,3.75069,3.75935,3.7442,3.75444,34630000.0
2007-05-03 08:15:00,3.75394,3.75539,3.74584,3.75382,21830000.0
2007-05-03 08:20:00,3.75392,3.75861,3.74391,3.75418,36090000.0
2007-05-03 08:25:00,3.75057,3.75938,3.74791,3.75657,27840000.0
2007-05-03 08:30:00,3.75136,3.75834,3.74242,3.75403,43990000.0
2007-05-03 08:35:00,3.74607,3.75838,3.74539,3.75337,41330000.0
2007-05-03 08:40:00,3.75021,3.76272,3.74783,3.75644,31200000.0
2007-05-03 08:45:00,3.75606,3.75754,3.74484,3.75099,26680000.0
2007-05-03 08:50:00,3.75449,3.7567,3.7447,3.75569,25180000.0
2007-05-03 08:55:00,3.75627,3.75684,3.74549,3.75586,31960000.0
2007-05-03 09:00:00,3.75167,3.7573,3.74713,3.74762,28930000.0
2007-05-03 09:05:00,3.75285,3.758,3.74765,3.75692,33450000.0
2007-05-03 09:10:00,3.75352,3.75797,3.74629,3.75269,30080000.0
2007-05-03 09:15:00,3.75435,3.75435,3.74106,3.74137,25200000.0
2007-05-03 09:20:00,3.74532,3.75425,3.74201,3.74847,32680000.0
2007-05-03 09:25:00,3.74909,3.75549,3.74382,3.75158,24800000.0
2007-05-03 09:30:00,3.74999,3.75332,3.7409,3.75332,30410000.0
2007-05-03 09:35:00,3.74786,3.75343,3.74597,3.7477,13900000.0
2007-05-03 09:40:00,3.74709,3.75251,3.73899,3.74512,29680000.0
2007-05-03 09:45:00,3.75255,3.75769,3.74255,3.75266,34580000.0
2007-05-03 09:50:00,3.7527,3.75391,3.74129,3.74837,27080000.0
2007-05-03 09:55:00,3.74498,3.75648,3.74282,3.75239,32340000.0
2007-05-03 10:00:00,3.75154,3.75547,3.73811,3.74639,42860000.0
2007-05-03 10:05:00,3.75213,3.75425,3.74063,3.74292,24820000.0
2007-05-03 10:10:00,3.74981,3.75182,3.74425,3.75139,12790000.0
2007-05-03 10:15:00,3.74596,3.75735,3.74012,3.74785,39840000.0
2007-05-03 10:20:00,3.75119,3.75251,3.73951,3.74926,33460000.0
2007-05-03 10:25:00,3.74679,3.75674,3.74243,3.7531,34230000.0
2007-05-03 10:30:00,3.7508,3.75333,3.73992,3.74495,34590000.0
2007-05-03 10:35:00,3.74611,3.75396,3.73865,3.74986,38330000.0
2007-05-03 10:40:00,3.75047,3.75223,3.74153,3.75153,30090000.0
2007-05-03 10:45:00,3.74963,3.75398,3.74266,3.75084,33460000.0
2007-05-03 10:50:00,3.75113,3.75415,3.73892,3.74729,29310000.0
2007-05-03 10:55:00,3.74833,3.75823,3.74458,3.75599,26750000.0
2007-05-03 11:00:00,3.75483,3.75578,3.74373,3.7502,33070000.0
2007-05-03 11:05:00,3.74923,3.75785,3.74465,3.75558,30810000.0
2007-05-03 11:10:00,3.75234,3.75845,3.74325,3.75165,31210000.0
2007-05-03 11:15:00,3.75452,3.75452,3.74077,3.75024,22920000.0
2007-05-03 11:20:00,3.74988,3.75402,3.73726,3.74741,29720000.0
2007-05-03 11:25:00,3.75343,3.75582,3.74277,3.75359,32310000.0
2007-05-03 11:30:00,3.74785,3.75365,3.74165,3.75099,33820000.0
2007-05-03 11:35:00,3.7469,3.75235,3.74211,3.75133,13160000.0
2007-05-03 11:40:00,3.75171,3.75372,3.74329,3.74854,28190000.0
2007-05-03 11:45:00,3.74893,3.75232,3.73868,3.75192,37940000.0
2007-05-03 11:50:00,3.74557,3.7563,3.74244,3.74856,33440000.0
2007-05-03 11:55:00,3.75392,3.7543,3.74205,3.7543,30440000.0
2007-05-03 12:00:00,3.75405,3.75588,3.74354,3.75279,32690000.0
2007-05-03 12:05:00,3.74963,3.7562,3.74422,3.75383,32320000.0
2007-05-03 12:10:00,3.74792,3.75553,3.74312,3.74915,25550000.0
2007-05-03 12:15:00,3.75332,3.75658,3.73942,3.75406,33800000.0
2007-05-03 12:20:00,3.75396,3.75553,3.74435,3.74915,30430000.0
2007-05-03 12:25:00,3.74311,3.75622,3.74233,3.75335,31170000.0
2007-05-03 12:30:00,3.74563,3.75809,3.74299,3.75016,27820000.0
2007-05-03 12:35:00,3.75247,3.75813,3.74344,3.74344,31570000.0
2007-05-03 12:40:00,3.74366,3.75481,3.74302,3.7469,25550000.0
2007-05-03 12:45:00,3.75344,3.75755,3.7437,3.75332,36450000.0
2007-05-03 12:50:00,3.74407,3.75463,3.74247,3.74674,31540000.0
2007-05-03 12:55:00,3.75481,3.75587,3.74455,3.75465,31930000.0
2007-05-03 13:00:00,3.74629,3.75633,3.74138,3.75387,36070000.0
2007-05-03 13:05:00,3.75484,3.75548,3.74708,3.74929,10900000.0
2007-05-03 13:10:00,3.7543,3.75552,3.74623,3.75401,12020000.0
2007-05-03 13:15:00,3.75234,3.75738,3.74691,3.75139,12390000.0
2007-05-03 13:20:00,3.74654,3.75783,3.74654,3.75152,16530000.0
2007-05-03 13:25:00,3.75442,3.75567,3.7466,3.75467,20270000.0
2007-05-03 13:30:00,3.75178,3.759,3.74641,3.74774,27820000.0
2007-05-03 13:35:00,3.75489,3.76099,3.74629,3.74683,33450000.0
2007-05-03 13:40:00,3.75409,3.75654,3.74548,3.75443,31210000.0
2007-05-03 13:45:00,3.75409,3.75956,3.74411,3.75588,30080000.0
2007-05-03 13:50:00,3.75119,3.75627,3.74625,3.7541,24820000.0
2007-05-03 13:55:00,3.74625,3.75698,3.74204,3.75246,20660000.0
2007-05-03 14:00:00,3.75158,3.75737,3.74677,3.75549,28570000.0
2007-05-03 14:05:00,3.7454,3.75605,3.74036,3.75445,34570000.0
2007-05-03 14:10:00,3.75391,3.75551,3.74423,3.75061,32690000.0
2007-05-03 14:15:00,3.75002,3.76159,3.74602,3.74778,32700000.0
2007-05-03 14:20:00,3.74883,3.75685,3.74582,3.7544,29320000.0
2007-05-03 14:25:00,3.75576,3.75729,3.74588,3.75105,28160000.0
2007-05-03 14:30:00,3.75618,3.75708,3.74684,3.75511,27450000.0
2007-05-03 14:35:00,3.75628,3.75724,3.74673,3.75408,31930000.0
2007-05-03 14:40:00,3.75701,3.75908,3.7454,3.75174,30430000.0
2007-05-03 14:45:00,3.75578,3.7611,3.74612,3.7492,30450000.0
2007-05-03 14:50:00,3.75117,3.75941,3.74589,3.7503,34930000.0
2007-05-03 14:55:00,3.75102,3.75752,3.74339,3.75283,34560000.0
2007-05-03 15:00:00,3.75209,3.75492,3.74282,3.74733,32690000.0
2007-05-03 15:05:00,3.75243,3.75281,3.74203,3.75237,26670000.0
2007-05-03 15:10:00,3.74356,3.75089,3.7372,3.74833,24800000.0
2007-05-03 15:15:00,3.74803,3.75127,3.73892,3.75051,31930000.0
2007-05-03 15:20:00,3.7465,3.75324,3.73847,3.74799,28170000.0
2007-05-03 15:25:00,3.75234,3.75523,3.74124,3.75199,40190000.0
2007-05-03 15:30:00,3.7508,3.75227,3.7414,3.75162,33450000.0
2007-05-03 15:35:00,3.75106,3.75396,3.74067,3.75134,29680000.0
2007-05-03 15:40:00,3.74715,3.75419,3.74192,3.7524,22540000.0
2007-05-03 15:45:00,3.74955,3.75384,3.74078,3.74835,27810000.0
2007-05-03 15:50:00,3.74671,3.75368,3.74238,3.75139,24060000.0
2007-05-03 15:55:00,3.75156,3.75292,3.74182,3.74733,30420000.0
2007-05-03 16:00:00,3.75136,3.75214,3.74061,3.74654,30050000.0
2007-05-03 16:05:00,3.74629,3.75331,3.74308,3.75286,28940000.0
2007-05-03 16:10:00,3.74811,3.75688,3.74167,3.74781,29310000.0
2007-05-03 16:15:00,3.7467,3.75469,3.74298,3.74739,27420000.0
2007-05-03 16:20:00,3.7493,3.7545,3.74054,3.75209,25160000.0
2007-05-03 16:25:00,3.74942,3.75767,3.7442,3.75336,25560000.0
2007-05-03 16:30:00,3.75154,3.75627,3.74662,3.74837,28190000.0
2007-05-03 16:35:00,3.74696,3.75542,3.7425,3.74781,28170000.0
2007-05-03 16:40:00,3.75337,3.7544,3.7441,3.74866,25160000.0
2007-05-03 16:45:00,3.75299,3.75462,3.74316,3.74862,36820000.0
2007-05-03 16:50:00,3.75201,3.75685,3.74142,3.74683,28570000.0
2007-05-03 16:55:00,3.74689,3.75446,3.73926,3.75159,31170000.0
2007-05-03 17:00:00,3.75377,3.75377,3.74282,3.74455,24440000.0
2007-05-03 17:05:00,3.7507,3.75127,3.73846,3.74945,28190000.0
2007-05-03 17:10:00,3.7508,3.75261,3.73968,3.75026,30780000.0
2007-05-03 17:15:00,3.74697,3.75098,3.73823,3.74801,30030000.0
2007-05-03 17:20:00,3.75141,3.75161,3.742,3.74633,31170000.0
2007-05-03 17:25:00,3.73856,3.75042,3.73673,3.75042,33450000.0
2007-05-03 17:30:00,3.74884,3.75313,3.74083,3.74783,33430000.0
2007-05-03 17:35:00,3.74903,3.75096,3.73911,3.74535,25590000.0
2007-05-03 17:40:00,3.74602,3.75094,3.73955,3.74858,27060000.0
2007-05-03 17:45:00,3.74569,3.75248,3.74106,3.74125,41720000.0
2007-05-03 17:50:00,3.74982,3.75564,3.73926,3.7503,30840000.0
2007-05-03 17:55:00,3.74419,3.75143,3.74034,3.75016,30450000.0
2007-05-03 18:00:00,3.74848,3.75095,3.73581,3.75095,31940000.0
2007-05-03 18:05:00,3.73966,3.75168,3.73349,3.73824,23700000.0
2007-05-03 18:10:00,3.74905,3.75151,3.74065,3.7509,25930000.0
2007-05-03 18:15:00,3.75154,3.75275,3.73963,3.73963,32720000.0
2007-05-03 18:20:00,3.74947,3.75052,3.73941,3.74254,33420000.0
2007-05-03 18:25:00,3.7457,3.75088,3.73924,3.74884,27830000.0
2007-05-03 18:30:00,3.74024,3.74953,3.73748,3.74597,20680000.0
2007-05-03 18:35:00,3.74643,3.75193,3.73842,3.74531,24790000.0
2007-05-03 18:40:00,3.74979,3.75364,3.74412,3.74412,5630000.0
2007-05-03 18:45:00,3.74859,3.75282,3.73778,3.74833,41370000.0
2007-05-03 18:50:00,3.74426,3.75553,3.741,3.75007,25930000.0
2007-05-03 18:55:00,3.74987,3.75024,3.74342,3.74474,6770000.0
2007-05-03 19:00:00,3.73962,3.75161,3.73589,3.74389,20320000.0
2007-05-03 19:05:00,3.7501,3.7506,3.73958,3.74479,11700000.0
2007-05-03 19:10:00,3.74502,3.7505,3.73515,3.73811,28620000.0
2007-05-03 19:15:00,3.74633,3.74711,3.73584,3.73681,32700000.0
2007-05-03 19:20:00,3.74197,3.74984,3.73608,3.74029,27090000.0
2007-05-03 19:25:00,3.74039,3.75051,3.73635,3.74351,19200000.0
2007-05-03 19:30:00,3.74574,3.74777,3.73387,3.74447,24490000.0
2007-05-03 19:35:00,3.74022,3.74614,3.73356,3.73736,21800000.0
2007-05-03 19:40:00,3.74448,3.74877,3.73413,3.74003,30070000.0
2007-05-03 19:45:00,3.74303,3.75007,3.73717,3.74234,13160000.0
2007-05-03 19:50:00,3.74513,3.74562,3.73148,3.7453,15780000.0
2007-05-03 19:55:00,3.744,3.74652,3.73481,3.74593,6760000.0
2007-05-03 20:00:00,3.73582,3.74992,3.7351,3.74561,28190000.0
2007-05-03 20:05:00,3.73568,3.74725,3.73069,3.74318,25540000.0
2007-05-03 20:10:00,3.74405,3.74612,3.73534,3.74571,15390000.0
2007-05-03 20:15:00,3.74191,3.74572,3.7331,3.7446,31170000.0
2007-05-03 20:20:00,3.74587,3.74898,3.73569,3.74154,25930000.0
2007-05-03 20:25:00,3.74147,3.75068,3.73856,3.74811,31160000.0
2007-05-03 20:30:00,3.74141,3.7486,3.73646,3.74746,32670000.0
2007-05-03 20:35:00,3.74637,3.74787,3.7362,3.7362,13530000.0
2007-05-03 20:40:00,3.74439,3.74802,3.73575,3.74555,14290000.0
2007-05-03 20:45:00,3.74506,3.74616,3.73643,3.74379,25170000.0
2007-05-03 20:50:00,3.74519,3.74657,3.73778,3.74649,21440000.0
2007-05-03 20:55:00,3.74024,3.74847,3.73663,3.74116,29700000.0
2007-05-03 21:00:00,3.74326,3.74761,3.73615,3.74043,27050000.0
2007-05-03 21:05:00,3.74036,3.74779,3.73637,3.74609,21060000.0
2007-05-03 21:10:00,3.74219,3.74219,3.74046,3.74046,1500000.0
2007-05-03 21:15:00,3.7403,3.7472,3.73939,3.74086,26280000.0
2007-05-03 21:20:00,3.7401,3.74749,3.73767,3.7453,22570000.0
2007-05-03 21:25:00,3.74499,3.74763,3.73312,3.7418,19560000.0
2007-05-03 21:30:00,3.74365,3.74612,3.73629,3.74517,29320000.0
2007-05-03 21:35:00,3.74428,3.74541,3.73462,3.74541,7160000.0
2007-05-03 21:40:00,3.74573,3.74795,3.73516,3.73533,16530000.0
2007-05-03 21:45:00,3.73591,3.74595,3.73591,3.74542,16540000.0
2007-05-03 21:50:00,3.73927,3.74861,3.73806,3.74008,24820000.0
2007-05-03 21:55:00,3.74588,3.7463,3.73502,3.74578,29700000.0
2007-05-03 22:00:00,3.74164,3.75022,3.73389,3.74384,27460000.0
2007-05-03 22:05:00,3.73423,3.74721,3.73365,3.74114,18040000.0
2007-05-03 22:10:00,3.74185,3.74805,3.73637,3.73854,21110000.0
2007-05-03 22:15:00,3.7396,3.7473,3.73859,3.739,21820000.0
2007-05-03 22:20:00,3.74135,3.74806,3.73757,3.74625,19540000.0
2007-05-03 22:25:00,3.7442,3.74543,3.7359,3.74543,17290000.0
2007-05-03 22:30:00,3.73937,3.74804,3.73742,3.74594,23320000.0
2007-05-03 22:35:00,3.74534,3.74838,3.73515,3.74447,22900000.0
2007-05-03 22:40:00,3.74446,3.74946,3.73677,3.74542,24460000.0
2007-05-03 22:45:00,3.7395,3.74778,3.73508,3.74568,22940000.0
2007-05-03 22:50:00,3.74056,3.74697,3.73982,3.74193,24410000.0
2007-05-03 22:55:00,3.7445,3.74546,3.74024,3.74354,16890000.0
2007-05-03 23:00:00,3.73993,3.74638,3.73959,3.74214,22510000.0
2007-05-03 23:05:00,3.74668,3.74668,3.7394,3.74608,31150000.0
2007-05-03 23:10:00,3.74627,3.75119,3.73744,3.74467,28510000.0
2007-05-03 23:15:00,3.74648,3.747,3.73627,3.74626,19890000.0
2007-05-03 23:20:00,3.7398,3.75088,3.73392,3.73845,36830000.0
2007-05-03 23:25:00,3.7458,3.74956,3.73549,3.74338,32680000.0
2007-05-03 23:30:00,3.7464,3.7476,3.73468,3.74256,19540000.0
2007-05-03 23:35:00,3.73924,3.74886,3.73838,3.74173,19910000.0
2007-05-03 23:40:00,3.74203,3.7497,3.74057,3.74822,20290000.0
2007-05-03 23:45:00,3.74401,3.74754,3.7371,3.74314,33780000.0
2007-05-03 23:50:00,3.74212,3.74792,3.73712,3.74716,26670000.0
2007-05-03 23:55:00,3.74207,3.74928,3.73724,3.74278,27080000.0
2007-05-04 00:00:00,3.74187,3.74835,3.73719,3.74704,13160000.0
2007-05-04 00:05:00,3.74002,3.74934,3.73731,3.73762,24440000.0
2007-05-04 00:10:00,3.74705,3.7488,3.74199,3.74206,13160000.0
2007-05-04 00:15:00,3.74101,3.74947,3.73556,3.7438,14260000.0
2007-05-04 00:20:00,3.73843,3.74913,3.73772,3.74241,15760000.0
2007-05-04 00:25:00,3.74596,3.74976,3.7365,3.73703,18910000.0
2007-05-04 00:30:00,3.7374,3.74655,3.73514,3.73699,16210000.0
2007-05-04 00:35:00,3.74693,3.7486,3.74132,3.74745,6020000.0
2007-05-04 00:45:00,3.74708,3.74952,3.73841,3.74766,21400000.0
2007-05-04 00:50:00,3.74373,3.74887,3.74285,3.74323,12420000.0
2007-05-04 00:55:00,3.74626,3.74628,3.74037,3.74628,5250000.0
2007-05-04 01:00:00,3.74289,3.75341,3.73747,3.74686,18780000.0
2007-05-04 01:05:00,3.74327,3.74963,3.73743,3.74359,9010000.0
2007-05-04 01:10:00,3.73743,3.74678,3.73743,3.74493,18400000.0
2007-05-04 01:15:00,3.74152,3.74764,3.73993,3.73993,11660000.0
2007-05-04 01:20:00,3.73827,3.74535,3.73351,3.74386,17340000.0
2007-05-04 01:25:00,3.73605,3.74107,3.73293,3.73312,14650000.0
2007-05-04 01:30:00,3.73814,3.74601,3.73463,3.73593,9420000.0
2007-05-04 01:35:00,3.74165,3.74315,3.73244,3.74157,25160000.0
2007-05-04 01:40:00,3.73828,3.74385,3.73435,3.74274,4520000.0
2007-05-04 01:45:00,3.73921,3.74301,3.73221,3.7418,19930000.0
2007-05-04 01:50:00,3.73777,3.74332,3.73246,3.73246,13920000.0
2007-05-04 01:55:00,3.7365,3.74531,3.73129,3.73612,18470000.0
2007-05-04 02:00:00,3.73782,3.74461,3.73697,3.73704,15030000.0
2007-05-04 02:05:00,3.74259,3.74492,3.73608,3.74492,22140000.0
2007-05-04 02:15:00,3.73756,3.74469,3.73308,3.73796,11290000.0
2007-05-04 02:20:00,3.74213,3.74339,3.73532,3.73768,9050000.0
2007-05-04 02:25:00,3.73738,3.74287,3.73665,3.74276,18760000.0
2007-05-04 02:30:00,3.73889,3.74391,3.73656,3.73774,17280000.0
2007-05-04 02:35:00,3.73805,3.74378,3.73059,3.74169,20680000.0
2007-05-04 02:40:00,3.73785,3.74403,3.73108,3.73398,18400000.0
2007-05-04 02:45:00,3.74095,3.74309,3.73144,3.7379,14670000.0
2007-05-04 02:50:00,3.74269,3.7445,3.73178,3.73424,34200000.0
2007-05-04 02:55:00,3.73705,3.74367,3.72958,3.73846,31940000.0
2007-05-04 03:00:00,3.73906,3.74873,3.73227,3.74271,32320000.0
2007-05-04 03:05:00,3.74258,3.74422,3.73199,3.7422,25170000.0
2007-05-04 03:10:00,3.73727,3.74583,3.73133,3.74284,28200000.0
2007-05-04 03:15:00,3.73916,3.74411,3.73217,3.74037,28570000.0
2007-05-04 03:20:00,3.73695,3.74448,3.7322,3.74237,16540000.0
2007-05-04 03:25:00,3.74084,3.74322,3.73351,3.73351,7140000.0
2007-05-04 03:30:00,3.73805,3.74364,3.73111,3.74099,25570000.0
2007-05-04 03:35:00,3.73747,3.74515,3.73208,3.7404,22150000.0
2007-05-04 03:40:00,3.73741,3.74438,3.73013,3.74028,27430000.0
2007-05-04 03:45:00,3.73693,3.7451,3.72932,3.73312,34950000.0
2007-05-04 03:50:00,3.74228,3.74313,3.73207,3.74176,18440000.0
2007-05-04 03:55:00,3.73841,3.7392,3.73187,3.73266,6030000.0
2007-05-04 04:00:00,3.7423,3.74403,3.73106,3.73357,31580000.0
2007-05-04 04:05:00,3.74078,3.74301,3.73275,3.74301,4520000.0
2007-05-04 04:10:00,3.73906,3.74425,3.73201,3.74011,18780000.0
2007-05-04 04:15:00,3.73354,3.74462,3.73244,3.74154,22150000.0
2007-05-04 04:20:00,3.74106,3.74529,3.73427,3.73759,18040000.0
2007-05-04 04:25:00,3.73787,3.74305,3.73178,3.7416,25230000.0
2007-05-04 04:30:00,3.73179,3.7446,3.73179,3.73898,16150000.0
2007-05-04 04:35:00,3.73731,3.74469,3.73682,3.73954,19940000.0
2007-05-04 04:40:00,3.74183,3.74683,3.73127,3.74274,36510000.0
2007-05-04 04:45:00,3.74268,3.74487,3.73593,3.73848,31270000.0
2007-05-04 04:50:00,3.73611,3.74492,3.73487,3.74232,23660000.0
2007-05-04 04:55:00,3.74195,3.74394,3.73291,3.74257,25910000.0
2007-05-04 05:00:00,3.74098,3.74257,3.73182,3.73746,23260000.0
2007-05-04 05:05:00,3.73383,3.74335,3.73242,3.73328,16980000.0
2007-05-04 05:10:00,3.73475,3.74438,3.73297,3.73814,13580000.0
2007-05-04 05:15:00,3.73942,3.74582,3.73563,3.74317,9770000.0
2007-05-04 05:20:00,3.74225,3.74839,3.73024,3.74186,31200000.0
2007-05-04 05:25:00,3.73214,3.7454,3.73204,3.74128,30020000.0
2007-05-04 05:30:00,3.74246,3.74278,3.73653,3.74278,21010000.0
2007-05-04 05:35:00,3.7383,3.74299,3.7359,3.73751,19910000.0
2007-05-04 05:40:00,3.7348,3.7447,3.73416,3.73742,11670000.0
2007-05-04 05:45:00,3.73794,3.74358,3.73697,3.73737,13500000.0
2007-05-04 05:50:00,3.73762,3.74624,3.73438,3.73438,16530000.0
2007-05-04 05:55:00,3.74182,3.74253,3.73026,3.74215,24030000.0
2007-05-04 06:00:00,3.73713,3.74383,3.73672,3.7409,20290000.0
2007-05-04 06:05:00,3.73742,3.74293,3.73707,3.73741,22130000.0
2007-05-04 06:10:00,3.74098,3.74273,3.73242,3.74273,7160000.0
2007-05-04 06:15:00,3.73782,3.74332,3.73697,3.73705,9400000.0
2007-05-04 06:20:00,3.74314,3.74338,3.73251,3.73864,12760000.0
2007-05-04 06:25:00,3.73683,3.74336,3.73322,3.73728,26640000.0
2007-05-04 06:30:00,3.74319,3.74416,3.73628,3.73829,20270000.0
2007-05-04 06:35:00,3.73917,3.74226,3.73762,3.73917,6000000.0
2007-05-04 06:40:00,3.73718,3.74267,3.73718,3.73732,11250000.0
2007-05-04 06:55:00,3.74014,3.74275,3.73406,3.74071,14690000.0
2007-05-04 07:00:00,3.73788,3.74487,3.73102,3.74208,27440000.0
2007-05-04 07:05:00,3.74285,3.7479,3.73496,3.74476,24050000.0
2007-05-04 07:10:00,3.73255,3.74255,3.73223,3.73794,9770000.0
2007-05-04 07:15:00,3.7383,3.74346,3.73337,3.73581,13580000.0
2007-05-04 07:20:00,3.73416,3.74561,3.72852,3.73723,24390000.0
2007-05-04 07:25:00,3.74083,3.74555,3.73813,3.73814,15760000.0
2007-05-04 07:30:00,3.74278,3.74699,3.73349,3.73694,32330000.0
2007-05-04 07:35:00,3.73879,3.7455,3.73267,3.7455,16590000.0
2007-05-04 07:40:00,3.73893,3.74701,3.73473,3.74024,22600000.0
2007-05-04 07:45:00,3.74096,3.74561,3.73467,3.73944,20340000.0
2007-05-04 07:50:00,3.73908,3.74531,3.73522,3.74478,26360000.0
2007-05-04 07:55:00,3.74472,3.74897,3.73667,3.73961,19950000.0
2007-05-04 08:00:00,3.73876,3.74749,3.73561,3.74509,16190000.0
2007-05-04 08:05:00,3.74455,3.74712,3.7338,3.7397,34230000.0
2007-05-04 08:10:00,3.7416,3.74899,3.73617,3.74698,33890000.0
2007-05-04 08:15:00,3.74726,3.74726,3.73994,3.74218,12400000.0
2007-05-04 08:20:00,3.73758,3.75043,3.73758,3.74795,14690000.0
2007-05-04 08:25:00,3.73934,3.75303,3.73934,3.74105,24060000.0
2007-05-04 08:30:00,3.74153,3.7493,3.73725,3.74669,25570000.0
2007-05-04 08:35:00,3.74964,3.74964,3.73633,3.74433,30450000.0
2007-05-04 08:40:00,3.7403,3.7481,3.7359,3.74472,29690000.0
2007-05-04 08:45:00,3.73958,3.74815,3.73548,3.74365,25920000.0
2007-05-04 08:50:00,3.7469,3.74833,3.73596,3.74602,25180000.0
2007-05-04 08:55:00,3.74207,3.74995,3.72881,3.73949,29290000.0
2007-05-04 09:00:00,3.73336,3.73939,3.72533,3.73032,28190000.0
2007-05-04 09:05:00,3.73714,3.74106,3.72959,3.74012,34210000.0
2007-05-04 09:10:00,3.73606,3.74176,3.72859,3.73931,30830000.0
2007-05-04 09:15:00,3.73075,3.74227,3.72792,3.73217,22950000.0
2007-05-04 09:20:00,3.73127,3.74087,3.73127,3.73452,30820000.0
2007-05-04 09:25:00,3.73437,3.74227,3.72671,3.74089,33430000.0
2007-05-04 09:30:00,3.74023,3.74224,3.73029,3.74177,30440000.0
2007-05-04 09:35:00,3.74053,3.74294,3.73327,3.73648,28930000.0
2007-05-04 09:40:00,3.73773,3.74597,3.73039,3.73533,30860000.0
2007-05-04 09:45:00,3.741,3.74459,3.73258,3.74259,35700000.0
2007-05-04 09:50:00,3.74206,3.74434,3.73436,3.73753,27820000.0
2007-05-04 09:55:00,3.73762,3.74398,3.73011,3.74248,33840000.0
2007-05-04 10:00:00,3.74253,3.74544,3.73143,3.73882,43230000.0
2007-05-04 10:05:00,3.7432,3.74553,3.73154,3.73322,32320000.0
2007-05-04 10:10:00,3.74194,3.74508,3.73655,3.73923,26320000.0
2007-05-04 10:15:00,3.73802,3.74614,3.73096,3.7385,43630000.0
2007-05-04 10:20:00,3.74246,3.74838,3.73358,3.74055,40590000.0
2007-05-04 10:25:00,3.73589,3.7446,3.73185,3.74315,28200000.0
2007-05-04 10:30:00,3.7422,3.74479,3.73122,3.73714,27800000.0
2007-05-04 10:35:00,3.736,3.74369,3.73164,3.74221,34260000.0
2007-05-04 10:40:00,3.7415,3.74451,3.73126,3.74379,30460000.0
2007-05-04 10:45:00,3.74173,3.74544,3.73416,3.74289,35310000.0
2007-05-04 10:50:00,3.74335,3.74543,3.73112,3.73878,29720000.0
2007-05-04 10:55:00,3.73677,3.74785,3.73321,3.74511,31190000.0
2007-05-04 11:00:00,3.74371,3.74499,3.73145,3.73462,30090000.0
2007-05-04 11:05:00,3.73974,3.74816,3.73351,3.74499,30440000.0
2007-05-04 11:10:00,3.74288,3.74591,3.73442,3.74325,30470000.0
2007-05-04 11:15:00,3.74476,3.74487,3.73273,3.74408,25570000.0
2007-05-04 11:20:00,3.74514,3.74646,3.73343,3.74451,43570000.0
2007-05-04 11:25:00,3.74767,3.74826,3.73488,3.74399,19560000.0
2007-05-04 11:30:00,3.74224,3.7472,3.73317,3.74499,33820000.0
2007-05-04 11:35:00,3.74083,3.74637,3.73463,3.73778,30810000.0
2007-05-04 11:40:00,3.7458,3.74748,3.73348,3.74517,28560000.0
2007-05-04 11:45:00,3.7451,3.74804,3.73492,3.74802,36450000.0
2007-05-04 11:50:00,3.74397,3.74951,3.7379,3.74146,25940000.0
2007-05-04 11:55:00,3.74742,3.7487,3.73812,3.74771,25930000.0
2007-05-04 12:00:00,3.74742,3.74864,3.73945,3.74577,33050000.0
2007-05-04 12:05:00,3.74346,3.74878,3.73773,3.74749,33070000.0
2007-05-04 12:10:00,3.74175,3.74749,3.73519,3.74259,26290000.0
2007-05-04 12:15:00,3.74815,3.75144,3.73644,3.7471,30830000.0
2007-05-04 12:20:00,3.74773,3.74949,3.73845,3.7415,24410000.0
2007-05-04 12:25:00,3.74466,3.74862,3.73753,3.74741,28180000.0
2007-05-04 12:30:00,3.74506,3.74892,3.73718,3.74327,28550000.0
2007-05-04 12:35:00,3.7457,3.75005,3.73636,3.74107,29690000.0
2007-05-04 12:40:00,3.73914,3.74974,3.73914,3.74233,25920000.0
2007-05-04 12:45:00,3.7466,3.74872,3.73746,3.74691,35710000.0
2007-05-04 12:50:00,3.73859,3.74839,3.73644,3.73927,30060000.0
2007-05-04 12:55:00,3.74633,3.75212,3.73746,3.74693,37970000.0
2007-05-04 13:00:00,3.73753,3.75012,3.73107,3.74697,36440000.0
2007-05-04 13:05:00,3.74515,3.74728,3.73591,3.74095,34540000.0
2007-05-04 13:10:00,3.74547,3.74872,3.73233,3.74291,33420000.0
2007-05-04 13:15:00,3.74323,3.7471,3.7368,3.74066,31930000.0
2007-05-04 13:20:00,3.73761,3.74721,3.73649,3.74308,29290000.0
2007-05-04 13:25:00,3.74588,3.74762,3.73452,3.74522,33080000.0
2007-05-04 13:30:00,3.74632,3.74632,3.73755,3.73755,23650000.0
2007-05-04 13:35:00,3.74409,3.75015,3.73468,3.73818,33450000.0
2007-05-04 13:40:00,3.74479,3.74666,3.73651,3.74455,32320000.0
2007-05-04 13:45:00,3.74383,3.74948,3.73167,3.74456,33780000.0
2007-05-04 13:50:00,3.74166,3.74551,3.73417,3.7399,31190000.0
2007-05-04 13:55:00,3.73628,3.74715,3.73301,3.73979,31570000.0
2007-05-04 14:00:00,3.74049,3.74371,3.73286,3.7425,27830000.0
2007-05-04 14:05:00,3.73598,3.74679,3.73288,3.74349,41690000.0
2007-05-04 14:10:00,3.74412,3.75121,3.7377,3.742,31580000.0
2007-05-04 14:15:00,3.74173,3.75282,3.73569,3.73938,34180000.0
2007-05-04 14:20:00,3.7399,3.75242,3.73687,3.74635,29690000.0
2007-05-04 14:25:00,3.74691,3.74763,3.73802,3.74201,25570000.0
2007-05-04 14:30:00,3.74687,3.74794,3.7365,3.7431,28930000.0
2007-05-04 14:35:00,3.74302,3.74424,3.7333,3.73967,30080000.0
2007-05-04 14:40:00,3.7432,3.74569,3.73177,3.73823,31910000.0
2007-05-04 14:45:00,3.73873,3.74303,3.72845,3.73681,31930000.0
2007-05-04 14:50:00,3.73657,3.74363,3.72896,3.73859,34180000.0
2007-05-04 14:55:00,3.73759,3.74377,3.72868,3.74075,33450000.0
2007-05-04 15:00:00,3.73816,3.74195,3.72941,3.73673,33060000.0
2007-05-04 15:05:00,3.74112,3.74133,3.7289,3.73965,27410000.0
2007-05-04 15:10:00,3.73113,3.74147,3.72818,3.73799,24430000.0
2007-05-04 15:15:00,3.73748,3.74135,3.72817,3.74029,33040000.0
2007-05-04 15:20:00,3.73831,3.74188,3.72999,3.73689,29650000.0
2007-05-04 15:25:00,3.74108,3.74398,3.72925,3.74137,40190000.0
2007-05-04 15:30:00,3.73993,3.74383,3.73108,3.74034,33440000.0
2007-05-04 15:35:00,3.74,3.74167,3.72857,3.73686,28200000.0
2007-05-04 15:40:00,3.73288,3.7402,3.72878,3.73852,27060000.0
2007-05-04 15:45:00,3.73447,3.74043,3.72735,3.74043,27060000.0
2007-05-04 15:50:00,3.7352,3.74144,3.73017,3.73962,22950000.0
2007-05-04 15:55:00,3.73951,3.74129,3.72955,3.73642,28570000.0
2007-05-04 16:00:00,3.73967,3.74248,3.72711,3.73185,29310000.0
2007-05-04 16:05:00,3.73109,3.7369,3.72654,3.73633,30420000.0
2007-05-04 16:10:00,3.73163,3.73927,3.7258,3.73171,28200000.0
2007-05-04 16:15:00,3.7309,3.73968,3.72849,3.73417,27050000.0
2007-05-04 16:20:00,3.73521,3.74,3.72646,3.73515,22960000.0
2007-05-04 16:25:00,3.73335,3.73828,3.72642,3.73694,30060000.0
2007-05-04 16:30:00,3.73523,3.741,3.72804,3.73306,28930000.0
2007-05-04 16:35:00,3.73298,3.73993,3.7232,3.73434,29280000.0
2007-05-04 16:40:00,3.73652,3.7389,3.72748,3.73359,18800000.0
2007-05-04 16:45:00,3.73726,3.73826,3.72582,3.73282,34970000.0
2007-05-04 16:50:00,3.73565,3.73894,3.72667,3.73216,30430000.0
2007-05-04 16:55:00,3.7318,3.73862,3.72537,3.73416,28950000.0
2007-05-04 17:00:00,3.73657,3.73785,3.72695,3.72982,32320000.0
2007-05-04 17:05:00,3.73577,3.73734,3.72442,3.73531,30040000.0
2007-05-04 17:10:00,3.73483,3.73801,3.72569,3.7354,25930000.0
2007-05-04 17:15:00,3.73229,3.73684,3.72483,3.7332,26700000.0
2007-05-04 17:20:00,3.7358,3.73755,3.72361,3.73289,29320000.0
2007-05-04 17:25:00,3.72756,3.73764,3.72569,3.73638,33820000.0
2007-05-04 17:30:00,3.73526,3.73938,3.72537,3.72766,37210000.0
2007-05-04 17:35:00,3.73817,3.74004,3.72651,3.73356,28930000.0
2007-05-04 17:40:00,3.73439,3.73868,3.7271,3.73499,27800000.0
2007-05-04 17:45:00,3.73081,3.73904,3.72532,3.72608,42460000.0
2007-05-04 17:50:00,3.73797,3.73899,3.72735,3.73664,31190000.0
2007-05-04 17:55:00,3.73338,3.73993,3.72868,3.73684,30810000.0
2007-05-04 18:00:00,3.73024,3.73829,3.72761,3.73697,10150000.0
2007-05-04 18:05:00,3.72981,3.74225,3.72681,3.72884,27070000.0
2007-05-04 18:10:00,3.73788,3.74244,3.72936,3.73411,21410000.0
2007-05-04 18:15:00,3.73827,3.73843,3.72445,3.72792,33440000.0
2007-05-04 18:20:00,3.73788,3.73954,3.72831,3.73266,32320000.0
2007-05-04 18:25:00,3.7359,3.74218,3.73043,3.74155,26280000.0
2007-05-04 18:30:00,3.73315,3.74586,3.7329,3.73376,33060000.0
2007-05-04 18:35:00,3.74003,3.74424,3.73019,3.73953,28560000.0
2007-05-04 18:40:00,3.74174,3.74208,3.73188,3.73504,22560000.0
2007-05-04 18:45:00,3.74,3.74527,3.72937,3.74107,45110000.0
2007-05-04 18:50:00,3.7376,3.74407,3.72979,3.74303,31980000.0
2007-05-04 18:55:00,3.74258,3.74412,3.73169,3.73892,17660000.0
2007-05-04 19:00:00,3.73368,3.74242,3.72999,3.73712,25610000.0
2007-05-04 19:05:00,3.73822,3.74331,3.72982,3.73234,27060000.0
2007-05-04 19:10:00,3.73063,3.74124,3.72705,3.72938,24820000.0
2007-05-04 19:15:00,3.73426,3.74309,3.72821,3.73026,21440000.0
2007-05-04 19:20:00,3.73252,3.73688,3.72273,3.7313,26720000.0
2007-05-04 19:25:00,3.72763,3.74041,3.72763,3.73379,18430000.0
2007-05-04 19:30:00,3.7331,3.73496,3.73041,3.73496,1510000.0
2007-05-04 19:35:00,3.73497,3.7371,3.7225,3.72705,24060000.0
2007-05-04 19:40:00,3.73475,3.73712,3.72519,3.72867,19180000.0
2007-05-04 19:45:00,3.72844,3.73619,3.72233,3.73522,36080000.0
2007-05-04 19:50:00,3.72378,3.73542,3.72378,3.73542,21790000.0
2007-05-04 19:55:00,3.73193,3.73626,3.72159,3.72806,23670000.0
2007-05-04 20:00:00,3.72636,3.73756,3.72406,3.7326,27820000.0
2007-05-04 20:05:00,3.72291,3.73619,3.72103,3.73212,27430000.0
2007-05-04 20:10:00,3.72507,3.73805,3.72507,3.7356,24780000.0
2007-05-04 20:15:00,3.73179,3.74143,3.72818,3.73793,16910000.0
2007-05-04 20:20:00,3.73715,3.73924,3.72579,3.7361,30090000.0
2007-05-04 20:25:00,3.73003,3.73831,3.72822,3.73831,20290000.0
2007-05-04 20:30:00,3.7346,3.73873,3.7264,3.73446,30420000.0
2007-05-04 20:35:00,3.73468,3.73503,3.72334,3.72852,20270000.0
2007-05-04 20:40:00,3.73151,3.73712,3.7223,3.734,18770000.0
2007-05-04 20:45:00,3.7351,3.73695,3.72026,3.73139,31570000.0
2007-05-04 20:50:00,3.73223,3.73355,3.72394,3.73355,18780000.0
2007-05-04 20:55:00,3.73288,3.73542,3.71917,3.72614,24800000.0
2007-05-04 21:00:00,3.73079,3.73415,3.72336,3.72739,25190000.0
2007-05-04 21:05:00,3.73123,3.73525,3.72378,3.73525,21790000.0
2007-05-04 21:10:00,3.72803,3.73593,3.72455,3.72455,23310000.0
2007-05-04 21:15:00,3.73274,3.73449,3.72488,3.72976,6400000.0
2007-05-04 21:20:00,3.72812,3.73417,3.72779,3.73312,16920000.0
2007-05-04 21:25:00,3.73383,3.734,3.72364,3.72915,22170000.0
2007-05-04 21:30:00,3.72893,3.73605,3.72221,3.73391,26740000.0
2007-05-04 21:35:00,3.73286,3.73342,3.72315,3.73342,8320000.0
2007-05-04 21:40:00,3.73282,3.73535,3.72276,3.72359,19170000.0
2007-05-04 21:45:00,3.72767,3.73463,3.7251,3.7334,19920000.0
2007-05-04 21:50:00,3.72723,3.73554,3.72291,3.72924,19220000.0
2007-05-04 21:55:00,3.73395,3.73658,3.72231,3.73332,31970000.0
2007-05-04 22:00:00,3.73409,3.736,3.72444,3.73227,13920000.0
2007-05-04 22:05:00,3.72939,3.73727,3.7223,3.73072,24100000.0
2007-05-04 22:10:00,3.72515,3.73509,3.72407,3.7266,20720000.0
2007-05-04 22:15:00,3.72716,3.73507,3.72645,3.73302,23740000.0
2007-05-04 22:20:00,3.7291,3.73299,3.72569,3.73299,3760000.0
2007-05-04 22:25:00,3.72841,3.73686,3.72578,3.7344,28910000.0
2007-05-04 22:30:00,3.72769,3.7357,3.72503,3.7357,19920000.0
2007-05-04 22:35:00,3.72882,3.73907,3.72538,3.73541,14670000.0
2007-05-04 22:40:00,3.73479,3.73759,3.72512,3.73664,17680000.0
2007-05-04 22:45:00,3.73113,3.73903,3.72654,3.73683,18430000.0
2007-05-04 22:50:00,3.73092,3.73668,3.73092,3.73217,12760000.0
2007-05-04 22:55:00,3.7346,3.73571,3.73032,3.73399,14270000.0
2007-05-06 23:00:00,3.73611,3.73872,3.73238,3.73454,17260000.0
2007-05-06 23:05:00,3.7379,3.73863,3.73268,3.73298,14640000.0
2007-05-06 23:10:00,3.73481,3.73995,3.73417,3.73735,12380000.0
2007-05-06 23:15:00,3.7389,3.7389,3.72575,3.73311,16500000.0
2007-05-06 23:20:00,3.73407,3.74397,3.73063,3.73063,29640000.0
2007-05-06 23:25:00,3.73342,3.73918,3.72313,3.73304,20300000.0
2007-05-06 23:30:00,3.74038,3.74099,3.73162,3.73162,7550000.0
2007-05-06 23:40:00,3.73304,3.73908,3.733,3.73479,16500000.0
2007-05-06 23:45:00,3.73551,3.7402,3.72893,3.73517,28570000.0
2007-05-06 23:50:00,3.73392,3.74041,3.72903,3.73922,19590000.0
2007-05-06 23:55:00,3.73779,3.74106,3.73174,3.73433,12400000.0
2007-05-07 00:00:00,3.73301,3.74025,3.7307,3.73822,26710000.0
2007-05-07 00:05:00,3.73847,3.73847,3.72757,3.72812,12770000.0
2007-05-07 00:10:00,3.72943,3.73497,3.72943,3.73497,2640000.0
2007-05-07 00:15:00,3.72994,3.73712,3.72773,3.73385,4500000.0
2007-05-07 00:20:00,3.73702,3.74148,3.72581,3.72978,18100000.0
2007-05-07 00:25:00,3.73881,3.74079,3.72912,3.73898,18460000.0
2007-05-07 00:30:00,3.73832,3.73971,3.72863,3.73791,16550000.0
2007-05-07 00:35:00,3.73785,3.73881,3.72879,3.73791,22550000.0
2007-05-07 00:40:00,3.73798,3.73887,3.73294,3.73836,16930000.0
2007-05-07 00:45:00,3.7388,3.73941,3.72864,3.73872,18060000.0
2007-05-07 00:50:00,3.7284,3.74048,3.7284,3.73512,15810000.0
2007-05-07 00:55:00,3.73363,3.73891,3.72703,3.73692,16160000.0
2007-05-07 01:00:00,3.73418,3.74024,3.72784,3.73926,26320000.0
2007-05-07 01:05:00,3.73792,3.74226,3.72816,3.73409,26640000.0
2007-05-07 01:10:00,3.73143,3.73939,3.73001,3.73384,12770000.0
2007-05-07 01:15:00,3.73355,3.74062,3.7274,3.73299,14280000.0
2007-05-07 01:20:00,3.73291,3.74058,3.7294,3.7294,8270000.0
2007-05-07 01:25:00,3.73332,3.74052,3.72547,3.72775,24780000.0
2007-05-07 01:30:00,3.73489,3.74166,3.72881,3.73199,22900000.0
2007-05-07 01:35:00,3.7369,3.74118,3.73062,3.74074,19580000.0
2007-05-07 01:40:00,3.73512,3.74279,3.72865,3.73889,20340000.0
2007-05-07 01:45:00,3.73312,3.74008,3.72763,3.73866,19920000.0
2007-05-07 01:50:00,3.73574,3.73944,3.72902,3.72902,15030000.0
2007-05-07 01:55:00,3.73479,3.74205,3.73019,3.73446,14660000.0
2007-05-07 02:00:00,3.73946,3.74113,3.7323,3.73806,23670000.0
2007-05-07 02:05:00,3.73968,3.73972,3.73345,3.73477,11260000.0
2007-05-07 02:10:00,3.73605,3.74069,3.73249,3.73961,23690000.0
2007-05-07 02:15:00,3.73961,3.74162,3.73058,3.74065,24800000.0
2007-05-07 02:20:00,3.73322,3.74105,3.73041,3.73424,28550000.0
2007-05-07 02:25:00,3.73534,3.74,3.72933,3.74,13170000.0
2007-05-07 02:30:00,3.73399,3.7427,3.7305,3.74006,33800000.0
2007-05-07 02:35:00,3.73414,3.74108,3.7302,3.73904,32300000.0
2007-05-07 02:40:00,3.73473,3.74111,3.73339,3.73517,24780000.0
2007-05-07 02:45:00,3.73718,3.74298,3.73065,3.73845,18030000.0
2007-05-07 02:50:00,3.73966,3.74425,3.72795,3.73084,36450000.0
2007-05-07 02:55:00,3.7334,3.74039,3.72794,3.74039,46250000.0
2007-05-07 03:00:00,3.73962,3.74185,3.72884,3.73912,35720000.0
2007-05-07 03:05:00,3.73203,3.74048,3.73032,3.73515,20660000.0
2007-05-07 03:10:00,3.73983,3.74216,3.73053,3.73977,15430000.0
2007-05-07 03:15:00,3.7355,3.74053,3.73444,3.73908,12760000.0
2007-05-07 03:20:00,3.73396,3.73902,3.73139,3.73346,25140000.0
2007-05-07 03:25:00,3.73426,3.74149,3.72959,3.73935,24780000.0
2007-05-07 03:30:00,3.73983,3.74036,3.73021,3.73897,33800000.0
2007-05-07 03:35:00,3.73428,3.74118,3.73024,3.73943,15020000.0
2007-05-07 03:40:00,3.73895,3.74102,3.72922,3.74102,26730000.0
2007-05-07 03:45:00,3.73898,3.74265,3.72653,3.72787,18430000.0
2007-05-07 03:50:00,3.73007,3.74063,3.72905,3.73931,12410000.0
2007-05-07 03:55:00,3.73505,3.74098,3.72982,3.72999,17300000.0
2007-05-07 04:00:00,3.73772,3.74189,3.72734,3.73532,28990000.0
2007-05-07 04:05:00,3.73395,3.73963,3.7254,3.73726,24840000.0
2007-05-07 04:10:00,3.73399,3.74177,3.7294,3.735,27820000.0
2007-05-07 04:15:00,3.73535,3.74154,3.72955,3.73879,31590000.0
2007-05-07 04:20:00,3.73882,3.74268,3.7276,3.73403,25560000.0
2007-05-07 04:25:00,3.73402,3.74085,3.72982,3.73819,14680000.0
2007-05-07 04:30:00,3.73912,3.73912,3.72752,3.7375,6030000.0
2007-05-07 04:35:00,3.73956,3.73956,3.73364,3.73704,7170000.0
2007-05-07 04:40:00,3.7385,3.74177,3.73144,3.73493,15090000.0
2007-05-07 04:45:00,3.73527,3.74426,3.73275,3.73927,19930000.0
2007-05-07 04:50:00,3.73372,3.7386,3.72823,3.73732,21040000.0
2007-05-07 04:55:00,3.7381,3.74003,3.73002,3.7394,26650000.0
2007-05-07 05:00:00,3.73807,3.73923,3.72869,3.73397,20270000.0
2007-05-07 05:05:00,3.73867,3.74086,3.72653,3.7358,24460000.0
2007-05-07 05:10:00,3.73004,3.73979,3.72747,3.73463,20700000.0
2007-05-07 05:15:00,3.73496,3.741,3.7296,3.73482,19930000.0
2007-05-07 05:20:00,3.73715,3.74052,3.72722,3.74014,11630000.0
2007-05-07 05:25:00,3.7301,3.73971,3.72906,3.73933,24010000.0
2007-05-07 05:30:00,3.73426,3.73972,3.72978,3.72978,20630000.0
2007-05-07 05:35:00,3.73868,3.74076,3.72948,3.72972,16890000.0
2007-05-07 05:40:00,3.73697,3.73937,3.7299,3.7299,17270000.0
2007-05-07 05:45:00,3.73344,3.74141,3.72924,3.72975,31160000.0
2007-05-07 05:50:00,3.73005,3.7427,3.72582,3.73871,33080000.0
2007-05-07 05:55:00,3.73853,3.73935,3.73125,3.73445,7140000.0
2007-05-07 06:00:00,3.73363,3.74147,3.73003,3.73956,30420000.0
2007-05-07 06:05:00,3.73848,3.73976,3.72644,3.73957,27800000.0
2007-05-07 06:10:00,3.73913,3.74147,3.72862,3.73121,10520000.0
2007-05-07 06:15:00,3.73866,3.74447,3.72926,3.73017,34170000.0
2007-05-07 06:20:00,3.73971,3.7401,3.72903,3.73559,17650000.0
2007-05-07 06:25:00,3.73438,3.7407,3.73147,3.73314,34920000.0
2007-05-07 06:30:00,3.7295,3.73943,3.72949,3.73614,19890000.0
2007-05-07 06:35:00,3.7377,3.7427,3.72888,3.73582,16140000.0
2007-05-07 06:40:00,3.73359,3.7417,3.72962,3.73512,28150000.0
2007-05-07 06:45:00,3.73492,3.74133,3.7298,3.73936,26670000.0
2007-05-07 06:50:00,3.73954,3.7407,3.72939,3.73846,22920000.0
2007-05-07 06:55:00,3.73914,3.74031,3.73053,3.73326,13520000.0
2007-05-07 07:00:00,3.73834,3.74547,3.7321,3.73859,28550000.0
2007-05-07 07:05:00,3.73764,3.73987,3.72363,3.73811,26670000.0
2007-05-07 07:10:00,3.72913,3.73992,3.72869,3.73323,15410000.0
2007-05-07 07:15:00,3.73476,3.74146,3.72963,3.7394,13250000.0
2007-05-07 07:20:00,3.73473,3.73894,3.72905,3.73299,28520000.0
2007-05-07 07:25:00,3.74189,3.74189,3.7276,3.73318,25520000.0
2007-05-07 07:30:00,3.7383,3.74183,3.73009,3.73484,32730000.0
2007-05-07 07:35:00,3.73693,3.73984,3.72869,3.73803,18420000.0
2007-05-07 07:40:00,3.73443,3.73965,3.72729,3.73379,22180000.0
2007-05-07 07:45:00,3.73526,3.74009,3.72876,3.73466,18460000.0
2007-05-07 07:50:00,3.73496,3.74187,3.73104,3.73975,24510000.0
2007-05-07 07:55:00,3.7392,3.74057,3.72953,3.73456,18840000.0
2007-05-07 08:00:00,3.73482,3.74139,3.7282,3.73934,16590000.0
2007-05-07 08:05:00,3.73936,3.74353,3.73237,3.73781,27860000.0
2007-05-07 08:10:00,3.73556,3.74518,3.73157,3.73157,32410000.0
2007-05-07 08:15:00,3.73812,3.73812,3.7289,3.73764,11280000.0
2007-05-07 08:20:00,3.72933,3.74216,3.72931,3.73442,25910000.0
2007-05-07 08:25:00,3.73477,3.74136,3.72873,3.7399,16160000.0
2007-05-07 08:30:00,3.73625,3.74201,3.72884,3.7388,25530000.0
2007-05-07 08:35:00,3.73951,3.7414,3.72943,3.73824,27420000.0
2007-05-07 08:40:00,3.7393,3.74057,3.72992,3.73757,16940000.0
2007-05-07 08:45:00,3.73659,3.7394,3.72865,3.73496,22910000.0
2007-05-07 08:50:00,3.73879,3.7417,3.73018,3.73921,15420000.0
2007-05-07 08:55:00,3.73383,3.74227,3.7288,3.74223,32300000.0
2007-05-07 09:00:00,3.73526,3.74356,3.73025,3.73383,30060000.0
2007-05-07 09:05:00,3.73761,3.74349,3.7306,3.74062,38660000.0
2007-05-07 09:10:00,3.73625,3.74388,3.73068,3.73948,35710000.0
2007-05-07 09:15:00,3.7408,3.74636,3.73224,3.73476,37210000.0
2007-05-07 09:20:00,3.74216,3.74534,3.73302,3.74534,15050000.0
2007-05-07 09:25:00,3.73674,3.74533,3.73506,3.74492,25570000.0
2007-05-07 09:30:00,3.74398,3.74615,3.73324,3.74539,31580000.0
2007-05-07 09:35:00,3.74649,3.7488,3.73811,3.73811,21420000.0
2007-05-07 09:40:00,3.74,3.74831,3.73663,3.74411,17270000.0
2007-05-07 09:45:00,3.74081,3.74697,3.73462,3.74501,9770000.0
2007-05-07 09:50:00,3.74522,3.74723,3.73323,3.74004,18830000.0
2007-05-07 09:55:00,3.74015,3.74727,3.73414,3.74586,38360000.0
2007-05-07 10:00:00,3.74395,3.74731,3.73531,3.74192,45080000.0
2007-05-07 10:05:00,3.74581,3.74702,3.73339,3.73493,20290000.0
2007-05-07 10:10:00,3.74072,3.74673,3.73394,3.73848,21070000.0
2007-05-07 10:15:00,3.73939,3.74556,3.73269,3.74004,34200000.0
2007-05-07 10:20:00,3.74455,3.74558,3.73273,3.74286,32720000.0
2007-05-07 10:25:00,3.74033,3.74919,3.73587,3.74433,37560000.0
2007-05-07 10:30:00,3.74339,3.74514,3.73028,3.73668,36810000.0
2007-05-07 10:35:00,3.7427,3.74835,3.73141,3.74244,36850000.0
2007-05-07 10:40:00,3.736,3.74536,3.736,3.74463,15040000.0
2007-05-07 10:45:00,3.74306,3.74801,3.73493,3.74378,34570000.0
2007-05-07 10:50:00,3.74216,3.74427,3.73218,3.74313,16960000.0
2007-05-07 10:55:00,3.73833,3.74998,3.73412,3.7443,18450000.0
2007-05-07 11:00:00,3.74198,3.74595,3.73447,3.73993,18020000.0
2007-05-07 11:05:00,3.73916,3.74528,3.73442,3.74396,30440000.0
2007-05-07 11:10:00,3.74344,3.74528,3.73402,3.74131,27810000.0
2007-05-07 11:15:00,3.73738,3.74301,3.73106,3.74211,26690000.0
2007-05-07 11:20:00,3.74375,3.74737,3.73426,3.74192,35320000.0
2007-05-07 11:25:00,3.74303,3.74403,3.73286,3.74065,23700000.0
2007-05-07 11:30:00,3.73786,3.74384,3.73167,3.7417,32710000.0
2007-05-07 11:35:00,3.74242,3.74316,3.73309,3.73593,11270000.0
2007-05-07 11:40:00,3.74246,3.74618,3.73365,3.7414,28940000.0
2007-05-07 11:45:00,3.74139,3.74559,3.73271,3.74548,37190000.0
2007-05-07 11:50:00,3.73771,3.74616,3.73329,3.74012,35660000.0
2007-05-07 11:55:00,3.74346,3.7438,3.73086,3.7434,29710000.0
2007-05-07 12:00:00,3.74376,3.74525,3.73719,3.74292,27070000.0
2007-05-07 12:05:00,3.74021,3.74518,3.73422,3.74362,31580000.0
2007-05-07 12:10:00,3.73968,3.74547,3.73183,3.73972,24440000.0
2007-05-07 12:15:00,3.74162,3.74558,3.73213,3.74266,25950000.0
2007-05-07 12:20:00,3.74132,3.74402,3.73252,3.73682,30430000.0
2007-05-07 12:25:00,3.73774,3.7446,3.73202,3.74199,29310000.0
2007-05-07 12:30:00,3.73286,3.74384,3.72923,3.73789,36030000.0
2007-05-07 12:35:00,3.73969,3.74353,3.73105,3.73635,32310000.0
2007-05-07 12:40:00,3.73235,3.74203,3.72862,3.7327,25540000.0
2007-05-07 12:45:00,3.73995,3.7441,3.73074,3.74011,37940000.0
2007-05-07 12:50:00,3.72973,3.7426,3.72904,3.73559,25180000.0
2007-05-07 12:55:00,3.74016,3.74501,3.73186,3.74048,24050000.0
2007-05-07 13:00:00,3.72964,3.74227,3.72819,3.73952,38660000.0
2007-05-07 13:05:00,3.73978,3.74054,3.73104,3.73328,27430000.0
2007-05-07 13:10:00,3.73741,3.73963,3.72539,3.73665,27050000.0
2007-05-07 13:15:00,3.73692,3.74285,3.72824,3.73555,31190000.0
2007-05-07 13:20:00,3.73243,3.74026,3.73074,3.73811,24780000.0
2007-05-07 13:25:00,3.73954,3.74171,3.72945,3.7361,25560000.0
2007-05-07 13:30:00,3.73909,3.74225,3.73127,3.73127,34180000.0
2007-05-07 13:35:00,3.73801,3.74471,3.7283,3.73326,31600000.0
2007-05-07 13:40:00,3.7383,3.74216,3.73095,3.73886,25950000.0
2007-05-07 13:45:00,3.73847,3.74158,3.72802,3.73939,30820000.0
2007-05-07 13:50:00,3.73489,3.74226,3.72892,3.73302,33410000.0
2007-05-07 13:55:00,3.72984,3.7388,3.72419,3.73415,32310000.0
2007-05-07 14:00:00,3.73585,3.74022,3.72898,3.73644,26720000.0
2007-05-07 14:05:00,3.72759,3.74157,3.72368,3.73755,31980000.0
2007-05-07 14:10:00,3.73566,3.74216,3.72613,3.73311,33810000.0
2007-05-07 14:15:00,3.73298,3.73931,3.72515,3.72719,34920000.0
2007-05-07 14:20:00,3.73105,3.7391,3.7259,3.73479,31910000.0
2007-05-07 14:25:00,3.73734,3.73956,3.72797,3.73285,27050000.0
2007-05-07 14:30:00,3.73975,3.74042,3.7312,3.73869,30040000.0
2007-05-07 14:35:00,3.7387,3.74163,3.7297,3.73609,33410000.0
2007-05-07 14:40:00,3.73965,3.74215,3.72773,3.7353,25170000.0
2007-05-07 14:45:00,3.73708,3.7397,3.72704,3.73241,31930000.0
2007-05-07 14:50:00,3.73368,3.74081,3.72823,3.73679,27810000.0
2007-05-07 14:55:00,3.73472,3.74332,3.7279,3.74114,33820000.0
2007-05-07 15:00:00,3.73791,3.74128,3.7291,3.73732,32690000.0
2007-05-07 15:05:00,3.74013,3.74377,3.72941,3.74183,24820000.0
2007-05-07 15:10:00,3.73172,3.74279,3.73031,3.74049,25170000.0
2007-05-07 15:15:00,3.73897,3.74332,3.72934,3.7418,31560000.0
2007-05-07 15:20:00,3.74186,3.74434,3.72938,3.74083,13920000.0
2007-05-07 15:25:00,3.74134,3.74498,3.72936,3.7431,38710000.0
2007-05-07 15:30:00,3.74261,3.74627,3.73188,3.74294,33440000.0
2007-05-07 15:35:00,3.73805,3.74343,3.73647,3.7418,21800000.0
2007-05-07 15:40:00,3.73695,3.74216,3.73149,3.7403,23290000.0
2007-05-07 15:45:00,3.73801,3.74303,3.72764,3.73718,27420000.0
2007-05-07 15:50:00,3.73408,3.73986,3.72856,3.73859,25170000.0
2007-05-07 15:55:00,3.73873,3.7406,3.73045,3.73519,17660000.0
2007-05-07 16:00:00,3.74178,3.74351,3.72849,3.73312,30050000.0
2007-05-07 16:05:00,3.73392,3.73955,3.72978,3.73893,31160000.0
2007-05-07 16:10:00,3.73464,3.74221,3.72996,3.73307,28570000.0
2007-05-07 16:15:00,3.73331,3.74194,3.72744,3.73511,25940000.0
2007-05-07 16:20:00,3.73435,3.74059,3.72414,3.73906,20300000.0
2007-05-07 16:25:00,3.73625,3.74211,3.73158,3.73935,19910000.0
2007-05-07 16:30:00,3.74006,3.74072,3.73116,3.73436,26690000.0
2007-05-07 16:35:00,3.73495,3.74209,3.72961,3.73501,16530000.0
2007-05-07 16:40:00,3.74086,3.74174,3.73077,3.73547,23680000.0
2007-05-07 16:45:00,3.74078,3.74614,3.73096,3.73737,35710000.0
2007-05-07 16:50:00,3.74372,3.74512,3.73327,3.73853,26350000.0
2007-05-07 16:55:00,3.73941,3.74457,3.72964,3.74272,30060000.0
2007-05-07 17:00:00,3.74326,3.74332,3.73365,3.73798,31580000.0
2007-05-07 17:05:00,3.744,3.74599,3.73198,3.74448,27450000.0
2007-05-07 17:10:00,3.73922,3.74637,3.73253,3.74186,25950000.0
2007-05-07 17:15:00,3.74148,3.74612,3.73457,3.74196,21430000.0
2007-05-07 17:20:00,3.74141,3.74444,3.73402,3.73921,29330000.0
2007-05-07 17:25:00,3.73455,3.74692,3.7318,3.74534,34930000.0
2007-05-07 17:30:00,3.74252,3.74596,3.73347,3.73486,34990000.0
2007-05-07 17:35:00,3.74438,3.74555,3.73425,3.73799,27440000.0
2007-05-07 17:40:00,3.74074,3.74511,3.73288,3.74341,20700000.0
2007-05-07 17:45:00,3.73893,3.74712,3.7329,3.7329,39520000.0
2007-05-07 17:50:00,3.74672,3.75351,3.73721,3.74781,17310000.0
2007-05-07 17:55:00,3.74339,3.75039,3.73589,3.74518,25580000.0
2007-05-07 18:00:00,3.74493,3.74963,3.73153,3.74538,16550000.0
2007-05-07 18:05:00,3.73529,3.75064,3.73529,3.7377,20640000.0
2007-05-07 18:10:00,3.73633,3.7465,3.73329,3.7465,13530000.0
2007-05-07 18:15:00,3.74599,3.74963,3.73337,3.73337,33090000.0
2007-05-07 18:20:00,3.74541,3.74807,3.73493,3.73792,33060000.0
2007-05-07 18:25:00,3.74497,3.74681,3.73283,3.74566,22550000.0
2007-05-07 18:30:00,3.73682,3.74643,3.7343,3.73633,27060000.0
2007-05-07 18:35:00,3.74384,3.74793,3.73604,3.74154,22940000.0
2007-05-07 18:40:00,3.74512,3.74778,3.73433,3.7423,16920000.0
2007-05-07 18:45:00,3.74442,3.749,3.7345,3.74466,26700000.0
2007-05-07 18:50:00,3.74104,3.74828,3.7383,3.74132,13140000.0
2007-05-07 18:55:00,3.7417,3.74919,3.73556,3.74095,22560000.0
2007-05-07 19:00:00,3.73518,3.74636,3.73345,3.74109,21820000.0
2007-05-07 19:05:00,3.74065,3.7445,3.73264,3.74229,6760000.0
2007-05-07 19:10:00,3.73477,3.7441,3.73367,3.73367,22600000.0
2007-05-07 19:15:00,3.74173,3.74209,3.73001,3.73233,19950000.0
2007-05-07 19:20:00,3.74163,3.74482,3.73134,3.73777,22580000.0
2007-05-07 19:25:00,3.7334,3.74333,3.7317,3.74162,19590000.0
2007-05-07 19:30:00,3.74257,3.74656,3.73225,3.74238,27480000.0
2007-05-07 19:35:00,3.73864,3.74559,3.73259,3.73709,26720000.0
2007-05-07 19:40:00,3.74108,3.74462,3.7299,3.73739,20700000.0
2007-05-07 19:45:00,3.73829,3.74479,3.73041,3.74294,28560000.0
2007-05-07 19:50:00,3.73986,3.7441,3.7396,3.74406,4880000.0
2007-05-07 19:55:00,3.73232,3.74097,3.73216,3.73522,3010000.0
2007-05-07 20:00:00,3.73227,3.74558,3.72932,3.74022,28560000.0
2007-05-07 20:10:00,3.74114,3.74421,3.7384,3.74309,13520000.0
2007-05-07 20:15:00,3.7369,3.74345,3.73618,3.73745,11250000.0
2007-05-07 20:20:00,3.74256,3.74269,3.73015,3.74211,19160000.0
2007-05-07 20:25:00,3.73852,3.74535,3.7382,3.7382,12760000.0
2007-05-07 20:30:00,3.74186,3.74553,3.7337,3.7436,23630000.0
2007-05-07 20:35:00,3.73721,3.74397,3.73348,3.73348,5660000.0
2007-05-07 20:40:00,3.73866,3.74205,3.73335,3.74199,11260000.0
2007-05-07 20:45:00,3.74172,3.74297,3.73288,3.74139,25170000.0
2007-05-07 20:50:00,3.74375,3.74797,3.73567,3.74009,24810000.0
2007-05-07 20:55:00,3.73937,3.7442,3.73225,3.73794,28960000.0
2007-05-07 21:00:00,3.73865,3.74253,3.73147,3.73798,18410000.0
2007-05-07 21:05:00,3.74051,3.74213,3.73104,3.74213,24450000.0
2007-05-07 21:10:00,3.73777,3.74195,3.72975,3.74195,27800000.0
2007-05-07 21:15:00,3.74142,3.74279,3.7365,3.73714,17260000.0
2007-05-07 21:20:00,3.74189,3.74373,3.73431,3.73599,15020000.0
2007-05-07 21:25:00,3.73652,3.74285,3.73148,3.73719,14270000.0
2007-05-07 21:30:00,3.74038,3.74228,3.73188,3.73294,14700000.0
2007-05-07 21:35:00,3.74109,3.74207,3.7291,3.73962,11690000.0
2007-05-07 21:40:00,3.73767,3.74471,3.72897,3.73627,21840000.0
2007-05-07 21:45:00,3.73943,3.74392,3.73093,3.74188,16880000.0
2007-05-07 21:50:00,3.73661,3.74486,3.73359,3.74124,27440000.0
2007-05-07 21:55:00,3.74117,3.74303,3.73172,3.74268,28960000.0
2007-05-07 22:00:00,3.74113,3.74797,3.73439,3.7394,7910000.0
2007-05-07 22:05:00,3.74213,3.74264,3.73599,3.73717,12780000.0
2007-05-07 22:10:00,3.7334,3.74362,3.73258,3.73688,27490000.0
2007-05-07 22:15:00,3.73707,3.74371,3.73678,3.74204,22550000.0
2007-05-07 22:20:00,3.73447,3.74603,3.73447,3.74593,10150000.0
2007-05-07 22:25:00,3.74042,3.74331,3.73847,3.74134,6760000.0
2007-05-07 22:30:00,3.73738,3.74549,3.73538,3.74385,12390000.0
2007-05-07 22:35:00,3.74618,3.74726,3.73534,3.74428,24050000.0
2007-05-07 22:40:00,3.73507,3.74499,3.73127,3.74499,15030000.0
2007-05-07 22:45:00,3.73969,3.74915,3.73289,3.74389,25940000.0
2007-05-07 22:50:00,3.7456,3.74667,3.73699,3.74183,14280000.0
2007-05-07 22:55:00,3.74109,3.74473,3.73642,3.74119,22140000.0
2007-05-07 23:00:00,3.7353,3.74341,3.7353,3.74118,24390000.0
2007-05-07 23:05:00,3.73516,3.741,3.734,3.74073,23270000.0
2007-05-07 23:10:00,3.74186,3.74612,3.73212,3.7396,28130000.0
2007-05-07 23:15:00,3.73995,3.74257,3.7264,3.73891,34900000.0
2007-05-07 23:20:00,3.73638,3.74382,3.73162,3.73573,30760000.0
2007-05-07 23:25:00,3.73532,3.7439,3.72913,3.74107,28920000.0
2007-05-07 23:30:00,3.74286,3.74406,3.73075,3.74314,19170000.0
2007-05-07 23:35:00,3.73312,3.74417,3.72985,3.74185,28560000.0
2007-05-07 23:40:00,3.74262,3.74314,3.73298,3.73298,15030000.0
2007-05-07 23:45:00,3.73312,3.74208,3.73312,3.73778,6010000.0
2007-05-07 23:50:00,3.73742,3.74412,3.73242,3.73723,18050000.0
2007-05-07 23:55:00,3.73854,3.7448,3.7369,3.73818,19520000.0
2007-05-08 00:00:00,3.74229,3.74285,3.732,3.7351,14280000.0
2007-05-08 00:05:00,3.73392,3.74312,3.73358,3.73358,17270000.0
2007-05-08 00:10:00,3.73573,3.74307,3.73564,3.74183,16920000.0
2007-05-08 00:15:00,3.73348,3.74357,3.7315,3.73422,23730000.0
2007-05-08 00:20:00,3.74155,3.74356,3.73271,3.74234,17330000.0
2007-05-08 00:25:00,3.74191,3.74533,3.7326,3.73359,15050000.0
2007-05-08 00:30:00,3.74262,3.74286,3.73824,3.74213,2630000.0
2007-05-08 00:35:00,3.74254,3.74484,3.73694,3.74232,24050000.0
2007-05-08 00:40:00,3.74208,3.74268,3.73703,3.74252,13520000.0
2007-05-08 00:45:00,3.73754,3.74281,3.73202,3.7428,17340000.0
2007-05-08 00:50:00,3.74221,3.74366,3.73341,3.73919,16180000.0
2007-05-08 00:55:00,3.73729,3.74515,3.73213,3.74158,18400000.0
2007-05-08 01:00:00,3.73736,3.7452,3.73199,3.74221,30050000.0
2007-05-08 01:05:00,3.7419,3.74206,3.73213,3.74206,19900000.0
2007-05-08 01:10:00,3.74335,3.74414,3.73065,3.73576,8260000.0
2007-05-08 01:20:00,3.74436,3.74449,3.73041,3.74063,7200000.0
2007-05-08 01:25:00,3.73663,3.74417,3.73251,3.73251,19530000.0
2007-05-08 01:30:00,3.74282,3.74457,3.73163,3.7348,24800000.0
2007-05-08 01:35:00,3.74122,3.74476,3.73317,3.74218,27020000.0
2007-05-08 01:40:00,3.7385,3.74579,3.73505,3.74201,8270000.0
2007-05-08 01:45:00,3.73687,3.7437,3.73293,3.74235,28940000.0
2007-05-08 01:50:00,3.73875,3.74318,3.7321,3.73833,27070000.0
2007-05-08 01:55:00,3.74247,3.74664,3.73125,3.73687,24420000.0
2007-05-08 02:00:00,3.73961,3.74502,3.73679,3.74154,26280000.0
2007-05-08 02:05:00,3.74203,3.74386,3.7347,3.74328,24440000.0
2007-05-08 02:10:00,3.74269,3.74401,3.73645,3.74279,20320000.0
2007-05-08 02:15:00,3.74257,3.74449,3.73295,3.73801,16910000.0
2007-05-08 02:20:00,3.73643,3.74545,3.73643,3.73744,15800000.0
2007-05-08 02:25:00,3.74226,3.74242,3.7352,3.74193,15030000.0
2007-05-08 02:30:00,3.74262,3.74269,3.74204,3.74204,3000000.0
2007-05-08 02:35:00,3.73722,3.74397,3.73294,3.74023,33770000.0
2007-05-08 02:40:00,3.73704,3.74317,3.73669,3.7423,18440000.0
2007-05-08 02:45:00,3.7371,3.74316,3.72884,3.74316,20270000.0
2007-05-08 02:50:00,3.74202,3.74295,3.73133,3.73246,37220000.0
2007-05-08 02:55:00,3.73746,3.74895,3.73243,3.73528,21780000.0
2007-05-08 03:00:00,3.73701,3.74362,3.73169,3.73558,32320000.0
2007-05-08 03:05:00,3.74189,3.74284,3.73145,3.73547,14660000.0
2007-05-08 03:10:00,3.73695,3.745,3.73282,3.7427,32290000.0
2007-05-08 03:15:00,3.74305,3.74305,3.73184,3.7373,23270000.0
2007-05-08 03:20:00,3.73799,3.74477,3.73683,3.74174,23700000.0
2007-05-08 03:25:00,3.74039,3.74844,3.7333,3.74217,28560000.0
2007-05-08 03:30:00,3.73325,3.74451,3.7316,3.74182,24100000.0
2007-05-08 03:35:00,3.74186,3.74716,3.73317,3.73497,23700000.0
2007-05-08 03:40:00,3.74059,3.74485,3.73179,3.73966,25570000.0
2007-05-08 03:45:00,3.74105,3.74398,3.73088,3.73265,28950000.0
2007-05-08 03:50:00,3.73335,3.74542,3.731,3.74227,24430000.0
2007-05-08 03:55:00,3.7369,3.74507,3.73251,3.733,30820000.0
2007-05-08 04:00:00,3.74226,3.74331,3.73261,3.74155,34190000.0
2007-05-08 04:05:00,3.7385,3.74625,3.73426,3.74041,29670000.0
2007-05-08 04:10:00,3.73792,3.74308,3.73191,3.7419,13900000.0
2007-05-08 04:15:00,3.74271,3.74444,3.73168,3.74143,27830000.0
2007-05-08 04:20:00,3.73758,3.74508,3.73416,3.73765,14660000.0
2007-05-08 04:25:00,3.73829,3.74355,3.73197,3.74178,12420000.0
2007-05-08 04:30:00,3.74152,3.74379,3.73238,3.73832,24850000.0
2007-05-08 04:35:00,3.73728,3.74258,3.73308,3.73673,10910000.0
2007-05-08 04:40:00,3.73876,3.74371,3.73261,3.7432,15030000.0
2007-05-08 04:45:00,3.73818,3.74404,3.73701,3.74263,21430000.0
2007-05-08 04:50:00,3.74158,3.74548,3.73145,3.74169,20300000.0
2007-05-08 04:55:00,3.74161,3.74351,3.7329,3.74251,17640000.0
2007-05-08 05:00:00,3.74361,3.74384,3.73338,3.73697,30760000.0
2007-05-08 05:05:00,3.7375,3.74329,3.7317,3.73256,13560000.0
2007-05-08 05:10:00,3.7332,3.74375,3.73059,3.73824,9050000.0
2007-05-08 05:15:00,3.73816,3.74403,3.73063,3.73859,26650000.0
2007-05-08 05:20:00,3.7421,3.74264,3.73184,3.74125,21030000.0
2007-05-08 05:25:00,3.73454,3.74445,3.73318,3.74242,24020000.0
2007-05-08 05:30:00,3.73854,3.74324,3.73091,3.73091,25880000.0
2007-05-08 05:35:00,3.7421,3.74488,3.73319,3.74239,21750000.0
2007-05-08 05:40:00,3.7408,3.74317,3.73436,3.73682,24830000.0
2007-05-08 05:45:00,3.73386,3.74739,3.73169,3.7424,16930000.0
2007-05-08 05:50:00,3.74137,3.74474,3.73003,3.74235,23290000.0
2007-05-08 05:55:00,3.73668,3.74231,3.73137,3.73775,11260000.0
2007-05-08 06:00:00,3.73711,3.74565,3.737,3.7437,28530000.0
2007-05-08 06:05:00,3.74125,3.7426,3.7354,3.7354,8270000.0
2007-05-08 06:10:00,3.74233,3.74293,3.73593,3.74226,14660000.0
2007-05-08 06:15:00,3.74279,3.74493,3.73196,3.7415,22900000.0
2007-05-08 06:20:00,3.74298,3.74419,3.73318,3.7427,17680000.0
2007-05-08 06:25:00,3.74485,3.74537,3.73309,3.73797,13900000.0
2007-05-08 06:30:00,3.74274,3.74631,3.73324,3.73662,23280000.0
2007-05-08 06:35:00,3.73741,3.74309,3.73347,3.74123,7500000.0
2007-05-08 06:40:00,3.73716,3.74319,3.73307,3.74289,26650000.0
2007-05-08 06:45:00,3.73697,3.74205,3.73091,3.73741,8640000.0
2007-05-08 06:50:00,3.74274,3.74368,3.73332,3.7424,17300000.0
2007-05-08 06:55:00,3.74327,3.74432,3.73833,3.74357,4530000.0
2007-05-08 07:00:00,3.74159,3.74528,3.73724,3.74253,18410000.0
2007-05-08 07:05:00,3.7432,3.74728,3.73363,3.74528,23670000.0
2007-05-08 07:10:00,3.73293,3.74319,3.73236,3.74299,7880000.0
2007-05-08 07:15:00,3.7372,3.74431,3.73267,3.73768,22140000.0
2007-05-08 07:20:00,3.73767,3.74382,3.73272,3.73739,21020000.0
2007-05-08 07:25:00,3.74006,3.74437,3.73152,3.73763,20310000.0
2007-05-08 07:30:00,3.73824,3.74374,3.73269,3.73852,9760000.0
2007-05-08 07:35:00,3.74023,3.74529,3.73278,3.74219,16950000.0
2007-05-08 07:40:00,3.73896,3.74677,3.73535,3.7396,15820000.0
2007-05-08 07:45:00,3.73871,3.74416,3.73475,3.73842,22610000.0
2007-05-08 07:50:00,3.73702,3.74448,3.73511,3.74289,27100000.0
2007-05-08 07:55:00,3.7431,3.7462,3.73383,3.73732,19210000.0
2007-05-08 08:00:00,3.73896,3.74566,3.73085,3.74034,22960000.0
2007-05-08 08:05:00,3.74005,3.74216,3.73206,3.73497,30070000.0
2007-05-08 08:10:00,3.73868,3.74399,3.72954,3.73268,35370000.0
2007-05-08 08:15:00,3.73896,3.74182,3.72974,3.73427,27060000.0
2007-05-08 08:20:00,3.73025,3.74306,3.72956,3.7403,23690000.0
2007-05-08 08:25:00,3.74234,3.74512,3.7352,3.73985,23330000.0
2007-05-08 08:30:00,3.74158,3.74412,3.73043,3.7404,20720000.0
2007-05-08 08:35:00,3.74157,3.74376,3.72916,3.73912,22920000.0
2007-05-08 08:40:00,3.73427,3.74134,3.73082,3.74093,21080000.0
2007-05-08 08:45:00,3.74164,3.74327,3.72955,3.73723,28560000.0
2007-05-08 08:50:00,3.74,3.74364,3.73138,3.74186,26700000.0
2007-05-08 08:55:00,3.73844,3.74535,3.73248,3.74328,32320000.0
2007-05-08 09:00:00,3.73712,3.74292,3.73193,3.73281,23680000.0
2007-05-08 09:05:00,3.73898,3.74639,3.7287,3.73547,36070000.0
2007-05-08 09:10:00,3.73624,3.74144,3.72952,3.73695,27470000.0
2007-05-08 09:15:00,3.7405,3.74259,3.73002,3.73282,28930000.0
2007-05-08 09:20:00,3.74148,3.74291,3.73048,3.74075,28540000.0
2007-05-08 09:25:00,3.73707,3.74257,3.73192,3.74216,27430000.0
2007-05-08 09:30:00,3.74101,3.74496,3.73297,3.74237,31190000.0
2007-05-08 09:35:00,3.73872,3.74425,3.73375,3.7372,25180000.0
2007-05-08 09:40:00,3.74169,3.74461,3.73254,3.73735,21060000.0
2007-05-08 09:45:00,3.7418,3.74511,3.73214,3.74366,27840000.0
2007-05-08 09:50:00,3.74412,3.74574,3.73415,3.73876,20350000.0
2007-05-08 09:55:00,3.7345,3.74606,3.73274,3.74356,34560000.0
2007-05-08 10:00:00,3.74517,3.74816,3.73245,3.74048,42490000.0
2007-05-08 10:05:00,3.74536,3.74739,3.73555,3.73571,29360000.0
2007-05-08 10:10:00,3.74363,3.74577,3.73346,3.73932,28170000.0
2007-05-08 10:15:00,3.73942,3.74501,3.73149,3.73956,44740000.0
2007-05-08 10:20:00,3.7346,3.74588,3.73368,3.74293,36480000.0
2007-05-08 10:25:00,3.7384,3.74536,3.73147,3.74349,35710000.0
2007-05-08 10:30:00,3.74435,3.74674,3.7343,3.74013,33850000.0
2007-05-08 10:35:00,3.74329,3.74481,3.73173,3.74306,38700000.0
2007-05-08 10:40:00,3.7436,3.74631,3.73455,3.74511,33790000.0
2007-05-08 10:45:00,3.7442,3.74667,3.73576,3.74592,31610000.0
2007-05-08 10:50:00,3.74588,3.74851,3.73418,3.74072,28580000.0
2007-05-08 10:55:00,3.73844,3.74744,3.73375,3.74606,30080000.0
2007-05-08 11:00:00,3.74453,3.74892,3.73504,3.74379,32680000.0
2007-05-08 11:05:00,3.74271,3.74709,3.73636,3.74709,30070000.0
2007-05-08 11:10:00,3.74474,3.74753,3.73696,3.74402,24810000.0
2007-05-08 11:15:00,3.7408,3.74787,3.73443,3.74677,26300000.0
2007-05-08 11:20:00,3.74614,3.74917,3.73622,3.74532,43570000.0
2007-05-08 11:25:00,3.74805,3.74974,3.73761,3.74797,15050000.0
2007-05-08 11:30:00,3.74303,3.7473,3.73514,3.74577,19940000.0
2007-05-08 11:35:00,3.73952,3.74882,3.73514,3.74087,30810000.0
2007-05-08 11:40:00,3.74758,3.75128,3.73927,3.74606,31150000.0
2007-05-08 11:45:00,3.74761,3.75142,3.73857,3.74867,37190000.0
2007-05-08 11:50:00,3.74416,3.74963,3.73878,3.7415,32330000.0
2007-05-08 11:55:00,3.7476,3.74954,3.73748,3.74865,28590000.0
2007-05-08 12:00:00,3.74808,3.74966,3.74223,3.74745,33080000.0
2007-05-08 12:05:00,3.7443,3.75064,3.7389,3.74872,33060000.0
2007-05-08 12:10:00,3.74237,3.74874,3.73711,3.74467,23330000.0
2007-05-08 12:15:00,3.74622,3.75311,3.7361,3.74944,33800000.0
2007-05-08 12:20:00,3.7479,3.74874,3.73649,3.74096,24430000.0
2007-05-08 12:25:00,3.74776,3.74844,3.73614,3.74758,31190000.0
2007-05-08 12:30:00,3.73688,3.75123,3.73645,3.74197,33810000.0
2007-05-08 12:35:00,3.74548,3.74812,3.7345,3.74457,31200000.0
2007-05-08 12:40:00,3.73683,3.74869,3.73617,3.73953,29290000.0
2007-05-08 12:45:00,3.74584,3.74964,3.73635,3.74655,36450000.0
2007-05-08 12:50:00,3.73749,3.74874,3.73749,3.74137,30430000.0
2007-05-08 12:55:00,3.74738,3.75087,3.73694,3.74744,31930000.0
2007-05-08 13:00:00,3.73896,3.74964,3.73382,3.74886,37550000.0
2007-05-08 13:05:00,3.74965,3.75034,3.73636,3.74287,33060000.0
2007-05-08 13:10:00,3.74719,3.74859,3.73493,3.74476,33790000.0
2007-05-08 13:15:00,3.74463,3.74981,3.73731,3.74446,30820000.0
2007-05-08 13:20:00,3.74109,3.75045,3.73862,3.7456,29660000.0
2007-05-08 13:25:00,3.74752,3.7498,3.73675,3.7431,17680000.0
2007-05-08 13:30:00,3.74747,3.74994,3.7371,3.73897,34180000.0
2007-05-08 13:35:00,3.74679,3.74901,3.7372,3.73905,31970000.0
2007-05-08 13:40:00,3.74342,3.74627,3.73506,3.74409,33060000.0
2007-05-08 13:45:00,3.74475,3.74802,3.7336,3.74465,25170000.0
2007-05-08 13:50:00,3.74571,3.74755,3.73517,3.73952,25560000.0
2007-05-08 13:55:00,3.7364,3.74704,3.73526,3.74284,30830000.0
2007-05-08 14:00:00,3.74272,3.74659,3.73721,3.74554,27460000.0
2007-05-08 14:05:00,3.73483,3.74817,3.73071,3.74686,33070000.0
2007-05-08 14:10:00,3.74683,3.74954,3.73457,3.74242,33800000.0
2007-05-08 14:15:00,3.74148,3.74845,3.73543,3.7372,34920000.0
2007-05-08 14:20:00,3.73967,3.74648,3.7331,3.74261,29320000.0
2007-05-08 14:25:00,3.74532,3.74646,3.73511,3.74043,25940000.0
2007-05-08 14:30:00,3.74626,3.74626,3.73624,3.74315,26710000.0
2007-05-08 14:35:00,3.74584,3.7482,3.73572,3.74309,32670000.0
2007-05-08 14:40:00,3.7458,3.74729,3.73601,3.74087,31170000.0
2007-05-08 14:45:00,3.74363,3.7469,3.73155,3.7415,31190000.0
2007-05-08 14:50:00,3.74091,3.74723,3.73501,3.74109,32330000.0
2007-05-08 14:55:00,3.74387,3.74797,3.73631,3.74612,35300000.0
2007-05-08 15:00:00,3.74412,3.74747,3.73501,3.74252,32690000.0
2007-05-08 15:05:00,3.74677,3.74897,3.73718,3.74724,26670000.0
2007-05-08 15:10:00,3.73902,3.74949,3.73523,3.74682,26280000.0
2007-05-08 15:15:00,3.74552,3.74978,3.73625,3.74721,32670000.0
2007-05-08 15:20:00,3.74562,3.74937,3.73709,3.74422,28170000.0
2007-05-08 15:25:00,3.74841,3.75283,3.74153,3.74886,27810000.0
2007-05-08 15:30:00,3.74744,3.75048,3.73779,3.74848,33440000.0
2007-05-08 15:35:00,3.74916,3.75153,3.7391,3.7479,27830000.0
2007-05-08 15:40:00,3.7439,3.74988,3.74035,3.74592,19930000.0
2007-05-08 15:45:00,3.74561,3.75168,3.73794,3.74423,25570000.0
2007-05-08 15:50:00,3.7439,3.75062,3.73853,3.74772,25910000.0
2007-05-08 15:55:00,3.74887,3.7513,3.73964,3.74523,30420000.0
2007-05-08 16:00:00,3.75046,3.75201,3.7413,3.74522,30790000.0
2007-05-08 16:05:00,3.74565,3.75122,3.73967,3.74993,27830000.0
2007-05-08 16:10:00,3.74503,3.75362,3.73953,3.74726,29680000.0
2007-05-08 16:15:00,3.74562,3.75398,3.74122,3.74753,26680000.0
2007-05-08 16:20:00,3.74823,3.75231,3.73797,3.75035,29300000.0
2007-05-08 16:25:00,3.74787,3.75372,3.7393,3.75108,28180000.0
2007-05-08 16:30:00,3.74434,3.75402,3.74197,3.7468,30430000.0
2007-05-08 16:35:00,3.74666,3.75349,3.73679,3.74514,28170000.0
2007-05-08 16:40:00,3.75003,3.75314,3.74066,3.74484,21460000.0
2007-05-08 16:45:00,3.75032,3.75338,3.74055,3.74527,36080000.0
2007-05-08 16:50:00,3.75027,3.75321,3.74023,3.74795,30790000.0
2007-05-08 16:55:00,3.74816,3.75351,3.74048,3.7508,30060000.0
2007-05-08 17:00:00,3.75184,3.75242,3.74177,3.74591,31950000.0
2007-05-08 17:05:00,3.75213,3.75404,3.74054,3.75174,30040000.0
2007-05-08 17:10:00,3.74634,3.75706,3.74507,3.75481,25570000.0
2007-05-08 17:15:00,3.7529,3.75689,3.74347,3.7513,27810000.0
2007-05-08 17:20:00,3.75499,3.75571,3.74588,3.75022,30430000.0
2007-05-08 17:25:00,3.74326,3.75474,3.74005,3.75285,34560000.0
2007-05-08 17:30:00,3.7528,3.75639,3.74345,3.74403,35730000.0
2007-05-08 17:35:00,3.75349,3.75377,3.74175,3.74696,26700000.0
2007-05-08 17:40:00,3.74948,3.75324,3.74169,3.75321,19190000.0
2007-05-08 17:45:00,3.7475,3.75601,3.74299,3.74411,42110000.0
2007-05-08 17:50:00,3.75371,3.75475,3.74318,3.75299,28600000.0
2007-05-08 17:55:00,3.74809,3.75523,3.74382,3.75195,30440000.0
2007-05-08 18:00:00,3.75146,3.75761,3.74067,3.75404,33050000.0
2007-05-08 18:05:00,3.7433,3.75356,3.74126,3.74725,19940000.0
2007-05-08 18:10:00,3.7519,3.75466,3.74278,3.75304,25550000.0
2007-05-08 18:15:00,3.75349,3.75591,3.74124,3.74306,27070000.0
2007-05-08 18:20:00,3.75186,3.75568,3.7432,3.74555,33820000.0
2007-05-08 18:25:00,3.74833,3.75474,3.74344,3.75275,30800000.0
2007-05-08 18:30:00,3.74685,3.7552,3.7431,3.74464,19910000.0
2007-05-08 18:35:00,3.75358,3.75449,3.74231,3.74904,25570000.0
2007-05-08 18:40:00,3.75536,3.75659,3.74361,3.74622,28220000.0
2007-05-08 18:45:00,3.75322,3.75736,3.7413,3.74976,42510000.0
2007-05-08 18:50:00,3.7467,3.75633,3.74364,3.75154,33090000.0
2007-05-08 18:55:00,3.75184,3.75421,3.73786,3.74413,32310000.0
2007-05-08 19:00:00,3.74161,3.75133,3.74037,3.7469,28930000.0
2007-05-08 19:05:00,3.74747,3.75389,3.73982,3.74467,27440000.0
2007-05-08 19:10:00,3.74534,3.75202,3.73767,3.73939,26710000.0
2007-05-08 19:15:00,3.74819,3.7538,3.73709,3.74113,32700000.0
2007-05-08 19:20:00,3.74523,3.75011,3.73634,3.74442,28200000.0
2007-05-08 19:25:00,3.74817,3.75229,3.74218,3.74739,14710000.0
2007-05-08 19:30:00,3.74798,3.74972,3.73571,3.74836,16560000.0
2007-05-08 19:35:00,3.74438,3.74977,3.73879,3.74254,26350000.0
2007-05-08 19:40:00,3.74763,3.75101,3.73653,3.74816,30440000.0
2007-05-08 19:45:00,3.74322,3.75152,3.73757,3.74889,34970000.0
2007-05-08 19:50:00,3.7402,3.75124,3.7402,3.7477,13900000.0
2007-05-08 19:55:00,3.74402,3.74905,3.73806,3.74905,6400000.0
2007-05-08 20:00:00,3.73854,3.75051,3.73581,3.74713,27080000.0
2007-05-08 20:05:00,3.73737,3.74969,3.73737,3.74667,25540000.0
2007-05-08 20:10:00,3.74904,3.75198,3.73837,3.75177,22580000.0
2007-05-08 20:15:00,3.74828,3.75199,3.73829,3.74986,12420000.0
2007-05-08 20:20:00,3.74925,3.75227,3.73913,3.74477,25180000.0
2007-05-08 20:25:00,3.74422,3.75119,3.73663,3.74791,25910000.0
2007-05-08 20:30:00,3.74351,3.75188,3.74066,3.74257,22900000.0
2007-05-08 20:35:00,3.74877,3.75018,3.73698,3.73924,18000000.0
2007-05-08 20:40:00,3.74768,3.74906,3.73869,3.74817,12770000.0
2007-05-08 20:45:00,3.74824,3.75086,3.73806,3.74786,32310000.0
2007-05-08 20:50:00,3.74757,3.74757,3.7407,3.74752,12780000.0
2007-05-08 20:55:00,3.74956,3.75063,3.73662,3.74331,21400000.0
2007-05-08 21:00:00,3.74624,3.7509,3.74013,3.74391,15410000.0
2007-05-08 21:05:00,3.74355,3.74895,3.73953,3.74524,9400000.0
2007-05-08 21:10:00,3.74349,3.75117,3.74097,3.75117,28540000.0
2007-05-08 21:15:00,3.74847,3.75133,3.73979,3.74855,16540000.0
2007-05-08 21:20:00,3.74896,3.75024,3.74353,3.7486,20680000.0
2007-05-08 21:25:00,3.74924,3.75136,3.73973,3.7451,19550000.0
2007-05-08 21:30:00,3.74944,3.75281,3.73826,3.74826,12790000.0
2007-05-08 21:35:00,3.74553,3.74939,3.73833,3.74882,14280000.0
2007-05-08 21:40:00,3.74641,3.75207,3.74014,3.74511,21840000.0
2007-05-08 21:45:00,3.74792,3.75426,3.74622,3.75108,15010000.0
2007-05-08 21:50:00,3.7437,3.74943,3.74292,3.74419,10510000.0
2007-05-08 21:55:00,3.75024,3.75253,3.73897,3.75026,27440000.0
2007-05-08 22:00:00,3.74254,3.75297,3.73832,3.74763,27060000.0
2007-05-08 22:05:00,3.74218,3.74902,3.73775,3.74191,19570000.0
2007-05-08 22:10:00,3.73664,3.75025,3.7363,3.74115,27490000.0
2007-05-08 22:15:00,3.74824,3.74824,3.74178,3.74504,7900000.0
2007-05-08 22:20:00,3.74302,3.74928,3.73829,3.74928,17300000.0
2007-05-08 22:25:00,3.74398,3.75104,3.73746,3.74545,23300000.0
2007-05-08 22:30:00,3.74207,3.75084,3.74107,3.74821,21030000.0
2007-05-08 22:35:00,3.74867,3.75083,3.73888,3.74276,13160000.0
2007-05-08 22:40:00,3.74817,3.74907,3.73934,3.74404,12420000.0
2007-05-08 22:45:00,3.74317,3.749,3.73568,3.7479,23330000.0
2007-05-08 22:50:00,3.74599,3.74764,3.74053,3.74057,18790000.0
2007-05-08 22:55:00,3.74502,3.74628,3.74034,3.74575,27030000.0
2007-05-08 23:00:00,3.74611,3.74657,3.74027,3.74592,23260000.0
2007-05-08 23:05:00,3.74731,3.74926,3.74093,3.74636,31150000.0
2007-05-08 23:10:00,3.74665,3.74825,3.73697,3.74487,21780000.0
2007-05-08 23:15:00,3.74627,3.7475,3.73676,3.74614,15000000.0
2007-05-08 23:20:00,3.74166,3.75151,3.73831,3.73831,28900000.0
2007-05-08 23:25:00,3.74459,3.74734,3.73488,3.74258,15800000.0
2007-05-08 23:30:00,3.74654,3.74784,3.73478,3.73932,19940000.0
2007-05-08 23:35:00,3.73584,3.74826,3.7333,3.74527,30460000.0
2007-05-08 23:40:00,3.73971,3.74671,3.73445,3.74633,27770000.0
2007-05-08 23:45:00,3.74301,3.74803,3.73572,3.74514,24390000.0
2007-05-08 23:55:00,3.74227,3.74893,3.73742,3.74219,32690000.0
2007-05-09 00:00:00,3.74184,3.7494,3.74118,3.74252,24830000.0
2007-05-09 00:10:00,3.7416,3.74853,3.7416,3.74255,8680000.0
2007-05-09 00:15:00,3.7416,3.74924,3.73737,3.74255,12800000.0
2007-05-09 00:20:00,3.74638,3.74851,3.737,3.74566,18820000.0
2007-05-09 00:25:00,3.7474,3.75063,3.73706,3.74949,15430000.0
2007-05-09 00:30:00,3.74664,3.74664,3.73745,3.74541,8650000.0
2007-05-09 00:35:00,3.74671,3.74829,3.74072,3.74637,26300000.0
2007-05-09 00:40:00,3.74239,3.74852,3.73929,3.74279,19180000.0
2007-05-09 00:45:00,3.74271,3.75014,3.73387,3.74699,32660000.0
2007-05-09 00:50:00,3.73803,3.74806,3.73803,3.74292,10960000.0
2007-05-09 00:55:00,3.7459,3.74731,3.73568,3.7455,13150000.0
2007-05-09 01:00:00,3.74169,3.74763,3.73606,3.74717,24050000.0
2007-05-09 01:05:00,3.74385,3.74903,3.73813,3.74245,18380000.0
2007-05-09 01:10:00,3.73754,3.74712,3.73736,3.74589,16520000.0
2007-05-09 01:15:00,3.7383,3.74872,3.73643,3.74706,21810000.0
2007-05-09 01:20:00,3.74122,3.74832,3.73137,3.743,21430000.0
2007-05-09 01:25:00,3.74161,3.74731,3.73591,3.74142,24100000.0
2007-05-09 01:30:00,3.73802,3.74824,3.73626,3.74749,13560000.0
2007-05-09 01:40:00,3.74054,3.7474,3.73617,3.74609,10930000.0
2007-05-09 01:45:00,3.74241,3.74972,3.73776,3.74077,22930000.0
2007-05-09 01:50:00,3.74577,3.75173,3.73785,3.74316,22190000.0
2007-05-09 01:55:00,3.73908,3.75181,3.73908,3.74269,12030000.0
2007-05-09 02:00:00,3.74111,3.74835,3.74006,3.74092,26650000.0
2007-05-09 02:05:00,3.74773,3.7505,3.74093,3.74731,19550000.0
2007-05-09 02:10:00,3.74139,3.74938,3.7407,3.74686,27090000.0
2007-05-09 02:15:00,3.74222,3.74903,3.73646,3.74595,9010000.0
2007-05-09 02:20:00,3.73968,3.74745,3.73968,3.74164,27420000.0
2007-05-09 02:25:00,3.74651,3.74736,3.73996,3.74652,14290000.0
2007-05-09 02:30:00,3.74082,3.75233,3.74042,3.74169,25160000.0
2007-05-09 02:35:00,3.74131,3.74663,3.7357,3.74571,14300000.0
2007-05-09 02:40:00,3.7471,3.7471,3.73752,3.74045,13890000.0
2007-05-09 02:45:00,3.74203,3.74873,3.73872,3.74002,29690000.0
2007-05-09 02:50:00,3.74529,3.7482,3.73755,3.73755,17650000.0
2007-05-09 02:55:00,3.74187,3.7502,3.7374,3.74235,30820000.0
2007-05-09 03:00:00,3.74171,3.74969,3.73512,3.74153,26320000.0
2007-05-09 03:05:00,3.74366,3.74796,3.73791,3.74623,17290000.0
2007-05-09 03:10:00,3.74605,3.74853,3.7363,3.74682,24450000.0
2007-05-09 03:15:00,3.74676,3.74823,3.73877,3.74126,25560000.0
2007-05-09 03:20:00,3.74073,3.74736,3.73555,3.74293,25180000.0
2007-05-09 03:25:00,3.74084,3.74792,3.73477,3.7416,36050000.0
2007-05-09 03:30:00,3.74574,3.74704,3.73507,3.74324,22520000.0
2007-05-09 03:35:00,3.74078,3.74634,3.73961,3.74142,10510000.0
2007-05-09 03:40:00,3.74653,3.74744,3.73795,3.74567,22910000.0
2007-05-09 03:45:00,3.73683,3.7472,3.7359,3.73685,35700000.0
2007-05-09 03:50:00,3.74719,3.74922,3.73564,3.74752,18410000.0
2007-05-09 03:55:00,3.74557,3.74702,3.74044,3.74234,18000000.0
2007-05-09 04:00:00,3.74624,3.74727,3.73605,3.74727,18850000.0
2007-05-09 04:05:00,3.74161,3.7483,3.74158,3.74158,11250000.0
2007-05-09 04:10:00,3.73931,3.74641,3.73537,3.74562,18770000.0
2007-05-09 04:15:00,3.74096,3.74705,3.73995,3.74542,30410000.0
2007-05-09 04:20:00,3.74137,3.74697,3.73509,3.74075,20310000.0
2007-05-09 04:25:00,3.74399,3.74821,3.73581,3.74517,13160000.0
2007-05-09 04:30:00,3.74502,3.7467,3.73634,3.74208,3010000.0
2007-05-09 04:35:00,3.74117,3.74731,3.73906,3.74405,19950000.0
2007-05-09 04:40:00,3.73947,3.74775,3.73684,3.74698,16960000.0
2007-05-09 04:45:00,3.74668,3.7469,3.74109,3.74661,20650000.0
2007-05-09 04:50:00,3.74549,3.74673,3.73562,3.74534,21040000.0
2007-05-09 04:55:00,3.74672,3.74746,3.73732,3.74683,10500000.0
2007-05-09 05:00:00,3.74498,3.74818,3.74109,3.74181,12420000.0
2007-05-09 05:05:00,3.74606,3.74792,3.73798,3.74752,18790000.0
2007-05-09 05:10:00,3.73626,3.74761,3.73514,3.74292,17680000.0
2007-05-09 05:15:00,3.7429,3.74873,3.73799,3.74035,16500000.0
2007-05-09 05:20:00,3.74736,3.74876,3.73463,3.74463,22150000.0
2007-05-09 05:25:00,3.73679,3.74916,3.73506,3.74661,27780000.0
2007-05-09 05:30:00,3.74649,3.75047,3.73895,3.73946,17270000.0
2007-05-09 05:35:00,3.7462,3.74682,3.73473,3.74117,25890000.0
2007-05-09 05:40:00,3.74123,3.75195,3.73721,3.74158,25880000.0
2007-05-09 05:45:00,3.74579,3.74753,3.73752,3.73752,3770000.0
2007-05-09 05:50:00,3.74682,3.74728,3.73423,3.7401,12390000.0
2007-05-09 05:55:00,3.74598,3.7503,3.73921,3.73921,10150000.0
2007-05-09 06:00:00,3.74316,3.74789,3.73822,3.74567,19130000.0
2007-05-09 06:05:00,3.74351,3.74774,3.74135,3.74155,15010000.0
2007-05-09 06:10:00,3.74557,3.74742,3.73758,3.74628,19530000.0
2007-05-09 06:15:00,3.74586,3.74774,3.73708,3.74595,16170000.0
2007-05-09 06:20:00,3.74221,3.74823,3.73596,3.74428,16910000.0
2007-05-09 06:25:00,3.74606,3.74671,3.73632,3.73985,23270000.0
2007-05-09 06:30:00,3.74124,3.74961,3.7404,3.74093,19900000.0
2007-05-09 06:35:00,3.74507,3.74704,3.73929,3.74307,16170000.0
2007-05-09 06:40:00,3.74118,3.74963,3.73636,3.74467,24380000.0
2007-05-09 06:45:00,3.74658,3.74964,3.73581,3.74641,20680000.0
2007-05-09 06:50:00,3.74755,3.74837,3.74285,3.74361,11270000.0
2007-05-09 06:55:00,3.74654,3.74691,3.73638,3.7451,16160000.0
2007-05-09 07:00:00,3.74548,3.74548,3.74111,3.74543,12010000.0
2007-05-09 07:05:00,3.74595,3.74754,3.73338,3.74568,27760000.0
2007-05-09 07:10:00,3.74131,3.74693,3.74131,3.74136,10510000.0
2007-05-09 07:20:00,3.74885,3.75126,3.73713,3.74385,15750000.0
2007-05-09 07:25:00,3.74813,3.74813,3.73392,3.74117,27060000.0
2007-05-09 07:30:00,3.74673,3.75063,3.73649,3.74147,35690000.0
2007-05-09 07:35:00,3.74618,3.74845,3.73772,3.74489,16970000.0
2007-05-09 07:40:00,3.74525,3.74761,3.73798,3.74203,13170000.0
2007-05-09 07:45:00,3.74256,3.74908,3.73602,3.74509,20340000.0
2007-05-09 07:50:00,3.74092,3.74529,3.73876,3.74083,13950000.0
2007-05-09 07:55:00,3.74554,3.75052,3.73825,3.74177,17720000.0
2007-05-09 08:00:00,3.742,3.74784,3.73637,3.74553,14690000.0
2007-05-09 08:05:00,3.74549,3.74914,3.73807,3.74189,36110000.0
2007-05-09 08:10:00,3.74585,3.74935,3.73669,3.74538,34260000.0
2007-05-09 08:15:00,3.74478,3.74857,3.73738,3.74703,26710000.0
2007-05-09 08:20:00,3.73795,3.75054,3.73795,3.7411,18420000.0
2007-05-09 08:25:00,3.74492,3.74761,3.73271,3.74286,22150000.0
2007-05-09 08:30:00,3.74342,3.74867,3.73742,3.74594,24040000.0
2007-05-09 08:35:00,3.74486,3.74896,3.7354,3.74352,29290000.0
2007-05-09 08:40:00,3.73894,3.75016,3.73725,3.74754,29690000.0
2007-05-09 08:45:00,3.745,3.74911,3.73884,3.74422,25550000.0
2007-05-09 08:50:00,3.74768,3.75287,3.73861,3.74994,25170000.0
2007-05-09 08:55:00,3.74729,3.74842,3.73797,3.74816,25170000.0
2007-05-09 09:00:00,3.74322,3.74961,3.7382,3.7382,29300000.0
2007-05-09 09:05:00,3.7468,3.75001,3.73922,3.74683,35320000.0
2007-05-09 09:10:00,3.74313,3.74967,3.73761,3.74303,30450000.0
2007-05-09 09:15:00,3.74132,3.7488,3.73758,3.73945,22920000.0
2007-05-09 09:20:00,3.74411,3.75095,3.74221,3.74803,28950000.0
2007-05-09 09:25:00,3.74286,3.74939,3.73812,3.74847,33060000.0
2007-05-09 09:30:00,3.74728,3.75183,3.73881,3.74858,30830000.0
2007-05-09 09:35:00,3.74236,3.74945,3.73883,3.74318,26660000.0
2007-05-09 09:40:00,3.74366,3.75064,3.73976,3.74442,27840000.0
2007-05-09 09:45:00,3.748,3.75141,3.73949,3.75141,33840000.0
2007-05-09 09:50:00,3.75105,3.75149,3.74126,3.74565,28930000.0
2007-05-09 09:55:00,3.74655,3.75682,3.73941,3.75182,39100000.0
2007-05-09 10:00:00,3.74977,3.75384,3.73925,3.747,40640000.0
2007-05-09 10:05:00,3.75346,3.75382,3.74153,3.74208,30840000.0
2007-05-09 10:10:00,3.75068,3.7536,3.74173,3.74695,27430000.0
2007-05-09 10:15:00,3.74719,3.75413,3.73972,3.74686,45480000.0
2007-05-09 10:20:00,3.75059,3.75425,3.74132,3.74963,38690000.0
2007-05-09 10:25:00,3.74614,3.75326,3.73899,3.75097,36450000.0
2007-05-09 10:30:00,3.75158,3.75588,3.74098,3.74871,34220000.0
2007-05-09 10:35:00,3.75272,3.76034,3.74391,3.75279,39440000.0
2007-05-09 10:40:00,3.75487,3.76239,3.74582,3.76005,31200000.0
2007-05-09 10:45:00,3.75929,3.76391,3.74995,3.75883,33090000.0
2007-05-09 10:50:00,3.75961,3.76214,3.749,3.75507,30830000.0
2007-05-09 10:55:00,3.7547,3.76313,3.74952,3.75997,31560000.0
2007-05-09 11:00:00,3.75977,3.76039,3.74899,3.75827,21450000.0
2007-05-09 11:05:00,3.75425,3.76112,3.74467,3.75755,29330000.0
2007-05-09 11:10:00,3.7547,3.7587,3.74414,3.75566,31580000.0
2007-05-09 11:15:00,3.75421,3.75873,3.74588,3.75702,14650000.0
2007-05-09 11:20:00,3.75771,3.75856,3.74435,3.75306,40980000.0
2007-05-09 11:25:00,3.75715,3.75841,3.74627,3.75736,32310000.0
2007-05-09 11:30:00,3.75292,3.76,3.74491,3.75729,34200000.0
2007-05-09 11:35:00,3.75382,3.76067,3.74501,3.74863,31180000.0
2007-05-09 11:40:00,3.75588,3.75817,3.74644,3.75288,28560000.0
2007-05-09 11:45:00,3.75616,3.75694,3.74556,3.75685,20670000.0
2007-05-09 11:50:00,3.75248,3.7585,3.74753,3.75028,23680000.0
2007-05-09 11:55:00,3.75604,3.75848,3.74542,3.75688,25940000.0
2007-05-09 12:00:00,3.75661,3.75697,3.75035,3.75637,32290000.0
2007-05-09 12:05:00,3.75361,3.75786,3.74648,3.75637,33430000.0
2007-05-09 12:10:00,3.75228,3.75722,3.74345,3.75092,21040000.0
2007-05-09 12:15:00,3.75715,3.75872,3.74519,3.75341,28160000.0
2007-05-09 12:20:00,3.75539,3.75924,3.74748,3.75177,30800000.0
2007-05-09 12:25:00,3.75592,3.75853,3.747,3.75668,29320000.0
2007-05-09 12:30:00,3.7484,3.75979,3.7436,3.75376,34180000.0
2007-05-09 12:35:00,3.75528,3.75848,3.74328,3.75217,31180000.0
2007-05-09 12:40:00,3.74798,3.7605,3.74713,3.7497,22540000.0
2007-05-09 12:45:00,3.75522,3.75683,3.74492,3.7556,38300000.0
2007-05-09 12:50:00,3.74758,3.75992,3.74509,3.75107,30060000.0
2007-05-09 12:55:00,3.75578,3.75669,3.74352,3.75669,39080000.0
2007-05-09 13:00:00,3.74788,3.7582,3.74179,3.7557,36440000.0
2007-05-09 13:05:00,3.75632,3.75876,3.745,3.75142,34170000.0
2007-05-09 13:10:00,3.75439,3.75821,3.7445,3.75379,32680000.0
2007-05-09 13:15:00,3.75494,3.75971,3.74882,3.75118,23690000.0
2007-05-09 13:20:00,3.75117,3.7607,3.746,3.75383,28920000.0
2007-05-09 13:25:00,3.75599,3.75843,3.74194,3.75075,26300000.0
2007-05-09 13:30:00,3.75525,3.758,3.74688,3.74688,29650000.0
2007-05-09 13:35:00,3.751,3.75619,3.73982,3.74716,25200000.0
2007-05-09 13:40:00,3.75296,3.75669,3.74476,3.75316,30100000.0
2007-05-09 13:45:00,3.75283,3.75587,3.74203,3.75466,24430000.0
2007-05-09 13:50:00,3.75068,3.75661,3.74507,3.74877,30080000.0
2007-05-09 13:55:00,3.74681,3.75781,3.7446,3.7522,29720000.0
2007-05-09 14:00:00,3.75536,3.75536,3.74698,3.75375,5250000.0
2007-05-09 14:05:00,3.74793,3.76052,3.74481,3.75393,34600000.0
2007-05-09 14:10:00,3.7548,3.7589,3.74622,3.75293,33060000.0
2007-05-09 14:15:00,3.75156,3.75963,3.74566,3.75791,26680000.0
2007-05-09 14:20:00,3.75088,3.7597,3.74943,3.7578,30060000.0
2007-05-09 14:25:00,3.75907,3.76038,3.7492,3.75461,28900000.0
2007-05-09 14:30:00,3.75988,3.75988,3.74972,3.7578,21420000.0
2007-05-09 14:35:00,3.75898,3.76112,3.74927,3.75618,32300000.0
2007-05-09 14:40:00,3.76102,3.76348,3.74922,3.75546,30430000.0
2007-05-09 14:45:00,3.75999,3.76343,3.74907,3.7537,31190000.0
2007-05-09 14:50:00,3.75384,3.75966,3.74667,3.75245,32330000.0
2007-05-09 14:55:00,3.75502,3.7593,3.74664,3.7572,33450000.0
2007-05-09 15:00:00,3.75667,3.75878,3.74601,3.75456,31210000.0
2007-05-09 15:05:00,3.75709,3.75985,3.74633,3.75819,25930000.0
2007-05-09 15:10:00,3.74963,3.75953,3.74559,3.75464,24800000.0
2007-05-09 15:15:00,3.75333,3.75659,3.7437,3.75561,32300000.0
2007-05-09 15:20:00,3.75279,3.75633,3.74426,3.75114,29280000.0
2007-05-09 15:25:00,3.75513,3.76114,3.74422,3.75533,41300000.0
2007-05-09 15:30:00,3.75449,3.75728,3.74444,3.755,33070000.0
2007-05-09 15:35:00,3.75356,3.75635,3.74387,3.75401,28940000.0
2007-05-09 15:40:00,3.75025,3.7577,3.74598,3.75205,24420000.0
2007-05-09 15:45:00,3.75145,3.75593,3.74396,3.75029,25540000.0
2007-05-09 15:50:00,3.74902,3.75552,3.744,3.75173,25170000.0
2007-05-09 15:55:00,3.75039,3.75531,3.74121,3.74685,28570000.0
2007-05-09 16:00:00,3.75226,3.75391,3.74031,3.74555,27830000.0
2007-05-09 16:05:00,3.74532,3.75274,3.73922,3.74897,30790000.0
2007-05-09 16:10:00,3.74481,3.7517,3.73751,3.74005,30420000.0
2007-05-09 16:15:00,3.73942,3.7483,3.73704,3.74048,27050000.0
2007-05-09 16:20:00,3.74143,3.74538,3.73298,3.74127,22170000.0
2007-05-09 16:25:00,3.73869,3.74851,3.73569,3.74506,26290000.0
2007-05-09 16:30:00,3.74472,3.74743,3.73855,3.74154,27440000.0
2007-05-09 16:35:00,3.73912,3.74788,3.73522,3.74006,28170000.0
2007-05-09 16:40:00,3.74612,3.74664,3.73454,3.74025,25160000.0
2007-05-09 16:45:00,3.74516,3.75067,3.73552,3.74108,38300000.0
2007-05-09 16:50:00,3.74499,3.74803,3.73513,3.73849,26720000.0
2007-05-09 16:55:00,3.73988,3.74679,3.73317,3.74296,29690000.0
2007-05-09 17:00:00,3.74433,3.74638,3.7347,3.73985,33430000.0
2007-05-09 17:05:00,3.74347,3.74566,3.73308,3.74439,28930000.0
2007-05-09 17:10:00,3.74031,3.74349,3.73285,3.74242,24450000.0
2007-05-09 17:15:00,3.74145,3.7444,3.73339,3.74066,28180000.0
2007-05-09 17:20:00,3.74402,3.74459,3.73503,3.73874,30430000.0
2007-05-09 17:25:00,3.73342,3.74306,3.73342,3.74219,19910000.0
2007-05-09 17:30:00,3.73637,3.74272,3.73156,3.73179,12030000.0
2007-05-09 17:35:00,3.74131,3.74131,3.7269,3.7313,27810000.0
2007-05-09 17:40:00,3.73395,3.73923,3.72377,3.73727,24480000.0
2007-05-09 17:45:00,3.73404,3.74262,3.72913,3.73045,41730000.0
2007-05-09 17:50:00,3.7387,3.74122,3.72899,3.74002,24450000.0
2007-05-09 17:55:00,3.73463,3.74224,3.72973,3.73895,23670000.0
2007-05-09 18:00:00,3.73841,3.74047,3.72746,3.73866,31200000.0
2007-05-09 18:05:00,3.731,3.74299,3.72861,3.73019,28550000.0
2007-05-09 18:10:00,3.73741,3.74063,3.7285,3.73959,21780000.0
2007-05-09 18:15:00,3.73949,3.74023,3.72919,3.72946,20670000.0
2007-05-09 18:20:00,3.7389,3.73984,3.73027,3.7318,23720000.0
2007-05-09 18:25:00,3.73885,3.74141,3.73032,3.73994,18040000.0
2007-05-09 18:30:00,3.73034,3.74262,3.72875,3.73242,28540000.0
2007-05-09 18:35:00,3.73903,3.7405,3.73044,3.73683,22140000.0
2007-05-09 18:40:00,3.73387,3.74277,3.72841,3.73463,22200000.0
2007-05-09 18:45:00,3.7396,3.743,3.72798,3.73875,41740000.0
2007-05-09 18:50:00,3.73492,3.74113,3.72633,3.73921,30110000.0
2007-05-09 18:55:00,3.73898,3.74227,3.73178,3.73572,27820000.0
2007-05-09 19:00:00,3.73008,3.74074,3.72482,3.73197,27800000.0
2007-05-09 19:05:00,3.73197,3.73906,3.73183,3.73186,17270000.0
2007-05-09 19:10:00,3.73285,3.73868,3.72843,3.72856,10550000.0
2007-05-09 19:15:00,3.7365,3.74108,3.72763,3.72919,30480000.0
2007-05-09 19:20:00,3.73235,3.73609,3.72393,3.7347,10910000.0
2007-05-09 19:25:00,3.73109,3.73873,3.72614,3.73649,18800000.0
2007-05-09 19:30:00,3.73579,3.74093,3.72383,3.73558,19980000.0
2007-05-09 19:35:00,3.73174,3.7383,3.7267,3.73725,21070000.0
2007-05-09 19:40:00,3.73365,3.73797,3.72538,3.73083,20690000.0
2007-05-09 19:45:00,3.73035,3.73703,3.7248,3.7366,27850000.0
2007-05-09 19:50:00,3.73124,3.7383,3.73028,3.73484,9010000.0
2007-05-09 19:55:00,3.73352,3.73786,3.72305,3.73498,17300000.0
2007-05-09 20:00:00,3.73374,3.7372,3.72511,3.73102,16890000.0
2007-05-09 20:05:00,3.72329,3.74011,3.72329,3.73441,23320000.0
2007-05-09 20:10:00,3.73553,3.73808,3.72563,3.73557,31910000.0
2007-05-09 20:15:00,3.72576,3.73712,3.72512,3.73565,35690000.0
2007-05-09 20:20:00,3.73601,3.73756,3.72455,3.73272,28190000.0
2007-05-09 20:25:00,3.73145,3.73835,3.72695,3.73722,32710000.0
2007-05-09 20:30:00,3.7354,3.73771,3.72629,3.73771,32690000.0
2007-05-09 20:35:00,3.73652,3.73803,3.72596,3.72942,31560000.0
2007-05-09 20:40:00,3.73453,3.73632,3.72594,3.73561,21430000.0
2007-05-09 20:45:00,3.73372,3.73782,3.72471,3.73409,33420000.0
2007-05-09 20:50:00,3.73477,3.73625,3.72231,3.73602,21060000.0
2007-05-09 20:55:00,3.7341,3.73569,3.72442,3.72965,28540000.0
2007-05-09 21:00:00,3.73301,3.73988,3.72629,3.73241,22920000.0
2007-05-09 21:05:00,3.7303,3.7362,3.72655,3.73254,10900000.0
2007-05-09 21:10:00,3.73163,3.73819,3.72609,3.72698,27410000.0
2007-05-09 21:15:00,3.73089,3.74047,3.72453,3.72818,21400000.0
2007-05-09 21:20:00,3.73605,3.73616,3.72832,3.73548,21020000.0
2007-05-09 21:25:00,3.73622,3.73653,3.72675,3.73186,19920000.0
2007-05-09 21:30:00,3.7321,3.73693,3.72489,3.73518,27820000.0
2007-05-09 21:35:00,3.73228,3.73698,3.72402,3.73384,14680000.0
2007-05-09 21:40:00,3.73233,3.73787,3.72452,3.73544,15460000.0
2007-05-09 21:45:00,3.73123,3.73773,3.72766,3.73615,10880000.0
2007-05-09 21:50:00,3.73223,3.73653,3.72898,3.72898,19930000.0
2007-05-09 21:55:00,3.73615,3.73992,3.72825,3.73251,19180000.0
2007-05-09 22:00:00,3.73425,3.73805,3.7248,3.73435,24430000.0
2007-05-09 22:05:00,3.73075,3.73767,3.73015,3.73015,10880000.0
2007-05-09 22:10:00,3.72719,3.73762,3.72587,3.72928,24070000.0
2007-05-09 22:15:00,3.72943,3.73577,3.72718,3.73372,17690000.0
2007-05-09 22:20:00,3.72717,3.73729,3.72639,3.73656,20710000.0
2007-05-09 22:25:00,3.73576,3.73576,3.72613,3.73323,12770000.0
2007-05-09 22:30:00,3.72758,3.73784,3.72333,3.73442,21020000.0
2007-05-09 22:35:00,3.72663,3.73692,3.72435,3.72575,16910000.0
2007-05-09 22:40:00,3.73432,3.73528,3.72424,3.73391,19190000.0
2007-05-09 22:45:00,3.72995,3.73892,3.72492,3.73543,22160000.0
2007-05-09 22:50:00,3.73591,3.73665,3.72451,3.73039,24050000.0
2007-05-09 22:55:00,3.73476,3.73718,3.7295,3.73585,27780000.0
2007-05-09 23:00:00,3.73627,3.73826,3.73093,3.73129,28520000.0
2007-05-09 23:05:00,3.73586,3.73795,3.73098,3.73648,28530000.0
2007-05-09 23:10:00,3.7368,3.74118,3.72868,3.72868,13130000.0
2007-05-09 23:15:00,3.73654,3.73695,3.72702,3.73261,26260000.0
2007-05-09 23:20:00,3.73565,3.73803,3.73073,3.73073,17300000.0
2007-05-09 23:25:00,3.73566,3.73944,3.72699,3.73469,8660000.0
2007-05-09 23:30:00,3.7363,3.73894,3.72425,3.73446,24820000.0
2007-05-09 23:35:00,3.7272,3.73798,3.7272,3.73649,18830000.0
2007-05-09 23:40:00,3.72985,3.73541,3.72856,3.73503,23250000.0
2007-05-09 23:45:00,3.73645,3.73645,3.72347,3.73343,17290000.0
2007-05-09 23:50:00,3.72886,3.74229,3.72258,3.7355,30510000.0
2007-05-10 00:00:00,3.73075,3.73818,3.72373,3.73421,31200000.0
2007-05-10 00:05:00,3.73539,3.73774,3.72693,3.73657,19170000.0
2007-05-10 00:10:00,3.73605,3.73605,3.72576,3.73474,13160000.0
2007-05-10 00:15:00,3.73017,3.73799,3.72647,3.7313,32300000.0
2007-05-10 00:20:00,3.73525,3.73809,3.72448,3.73327,13150000.0
2007-05-10 00:25:00,3.73457,3.73818,3.72276,3.72649,19590000.0
2007-05-10 00:30:00,3.72524,3.73626,3.72517,3.72952,16570000.0
2007-05-10 00:35:00,3.72874,3.73862,3.72837,3.73573,21400000.0
2007-05-10 00:40:00,3.73557,3.73607,3.73004,3.73583,14270000.0
2007-05-10 00:45:00,3.7304,3.73585,3.72557,3.73532,24440000.0
2007-05-10 00:50:00,3.73095,3.73655,3.72806,3.7322,14330000.0
2007-05-10 00:55:00,3.73058,3.73555,3.72491,3.73277,10190000.0
2007-05-10 01:00:00,3.72975,3.73702,3.72466,3.7361,28190000.0
2007-05-10 01:05:00,3.73512,3.73792,3.72518,3.73077,25920000.0
2007-05-10 01:10:00,3.73562,3.73691,3.72573,3.73433,19170000.0
2007-05-10 01:15:00,3.73319,3.73878,3.72335,3.73439,24090000.0
2007-05-10 01:20:00,3.73097,3.73706,3.72554,3.73161,25570000.0
2007-05-10 01:25:00,3.73073,3.7418,3.72433,3.72665,31200000.0
2007-05-10 01:30:00,3.73086,3.73972,3.7265,3.7362,27440000.0
2007-05-10 01:35:00,3.73462,3.73785,3.72729,3.73478,24800000.0
2007-05-10 01:40:00,3.73131,3.73682,3.726,3.73455,18770000.0
2007-05-10 01:45:00,3.72621,3.7369,3.72578,3.73558,13540000.0
2007-05-10 01:50:00,3.73163,3.7367,3.72512,3.73137,27050000.0
2007-05-10 01:55:00,3.72408,3.73932,3.72359,3.73042,23710000.0
2007-05-10 02:00:00,3.7354,3.73638,3.72734,3.72957,31180000.0
2007-05-10 02:05:00,3.73573,3.73729,3.72918,3.73665,26660000.0
2007-05-10 02:10:00,3.7359,3.73721,3.72953,3.73488,19560000.0
2007-05-10 02:15:00,3.73121,3.73905,3.72642,3.73294,10900000.0
2007-05-10 02:20:00,3.72968,3.73831,3.72898,3.73205,28190000.0
2007-05-10 02:25:00,3.73497,3.73781,3.72774,3.73724,14270000.0
2007-05-10 02:30:00,3.73062,3.73923,3.72617,3.73123,31180000.0
2007-05-10 02:35:00,3.73025,3.73653,3.72579,3.73065,30830000.0
2007-05-10 02:40:00,3.73555,3.74002,3.73038,3.73596,24780000.0
2007-05-10 02:45:00,3.73527,3.73766,3.72845,3.73088,26270000.0
2007-05-10 02:50:00,3.73292,3.73648,3.72701,3.72705,13520000.0
2007-05-10 02:55:00,3.731,3.73859,3.72642,3.73678,22550000.0
2007-05-10 03:00:00,3.73108,3.73659,3.72348,3.73531,27810000.0
2007-05-10 03:05:00,3.73143,3.73774,3.72445,3.72965,19160000.0
2007-05-10 03:10:00,3.72998,3.73688,3.72483,3.73636,31550000.0
2007-05-10 03:15:00,3.73568,3.73633,3.73091,3.7318,4880000.0
2007-05-10 03:20:00,3.73044,3.73634,3.72624,3.73179,17260000.0
2007-05-10 03:25:00,3.73547,3.7365,3.72648,3.72648,25520000.0
2007-05-10 03:30:00,3.73545,3.73784,3.72563,3.73534,30810000.0
2007-05-10 03:35:00,3.73512,3.73735,3.72617,3.7345,24420000.0
2007-05-10 03:40:00,3.73462,3.73873,3.72369,3.72637,38330000.0
2007-05-10 03:45:00,3.73304,3.73912,3.72659,3.72659,35720000.0
2007-05-10 03:50:00,3.73226,3.74033,3.72355,3.73693,29300000.0
2007-05-10 03:55:00,3.73065,3.73656,3.72693,3.72693,31190000.0
2007-05-10 04:00:00,3.73668,3.74014,3.72133,3.73626,46960000.0
2007-05-10 04:05:00,3.73123,3.73858,3.72679,3.73703,15420000.0
2007-05-10 04:10:00,3.73033,3.73588,3.72321,3.73395,16510000.0
2007-05-10 04:15:00,3.73452,3.73624,3.72559,3.73448,26700000.0
2007-05-10 04:20:00,3.732,3.73588,3.72365,3.73031,15430000.0
2007-05-10 04:25:00,3.73008,3.73709,3.72712,3.73089,10910000.0
2007-05-10 04:35:00,3.72998,3.73547,3.72998,3.73012,11250000.0
2007-05-10 04:40:00,3.73172,3.73605,3.7257,3.73488,17320000.0
2007-05-10 04:45:00,3.73028,3.73572,3.73028,3.73572,1500000.0
2007-05-10 04:50:00,3.73167,3.73769,3.72779,3.73359,22900000.0
2007-05-10 04:55:00,3.73341,3.73728,3.72612,3.73563,21020000.0
2007-05-10 05:00:00,3.73566,3.73668,3.726,3.73065,22520000.0
2007-05-10 05:05:00,3.73221,3.73665,3.72751,3.73634,13510000.0
2007-05-10 05:10:00,3.72689,3.73649,3.72457,3.73436,9760000.0
2007-05-10 05:15:00,3.7321,3.73674,3.72598,3.73378,20670000.0
2007-05-10 05:20:00,3.72975,3.73601,3.72487,3.73428,20630000.0
2007-05-10 05:25:00,3.73072,3.73696,3.73072,3.73096,11250000.0
2007-05-10 05:30:00,3.72946,3.73574,3.72529,3.72529,23280000.0
2007-05-10 05:35:00,3.73515,3.73575,3.72385,3.73447,15770000.0
2007-05-10 05:40:00,3.73316,3.73498,3.72661,3.73442,14650000.0
2007-05-10 05:45:00,3.73328,3.73777,3.72396,3.72667,13570000.0
2007-05-10 05:50:00,3.73615,3.73705,3.72491,3.73464,14310000.0
2007-05-10 05:55:00,3.72988,3.73682,3.72988,3.73573,15390000.0
2007-05-10 06:00:00,3.73451,3.74035,3.72455,3.73676,30800000.0
2007-05-10 06:05:00,3.7315,3.73159,3.7315,3.73159,1130000.0
2007-05-10 06:10:00,3.73053,3.73579,3.72521,3.73488,23680000.0
2007-05-10 06:15:00,3.73509,3.73627,3.72548,3.73262,27450000.0
2007-05-10 06:20:00,3.73606,3.73762,3.72394,3.73201,28180000.0
2007-05-10 06:25:00,3.73626,3.73626,3.72533,3.73469,10510000.0
2007-05-10 06:30:00,3.7303,3.73708,3.72955,3.73054,10880000.0
2007-05-10 06:40:00,3.7305,3.73835,3.7305,3.73292,11250000.0
2007-05-10 06:45:00,3.73162,3.73608,3.73022,3.73075,18030000.0
2007-05-10 06:50:00,3.72869,3.73034,3.72604,3.7303,3000000.0
2007-05-10 06:55:00,3.7352,3.7376,3.72761,3.73009,13150000.0
2007-05-10 07:00:00,3.73513,3.7367,3.73029,3.73403,15000000.0
2007-05-10 07:05:00,3.72987,3.73609,3.72987,3.73034,10880000.0
2007-05-10 07:15:00,3.73012,3.73641,3.72585,3.73641,13630000.0
2007-05-10 07:20:00,3.73587,3.73847,3.72532,3.7304,24390000.0
2007-05-10 07:25:00,3.73465,3.74021,3.72389,3.73241,15450000.0
2007-05-10 07:30:00,3.7346,3.73584,3.72652,3.73393,12430000.0
2007-05-10 07:35:00,3.73514,3.73805,3.72567,3.73335,21460000.0
2007-05-10 07:40:00,3.73079,3.73653,3.72673,3.73099,21850000.0
2007-05-10 07:45:00,3.73531,3.73654,3.7238,3.73157,24110000.0
2007-05-10 07:50:00,3.72976,3.73603,3.72897,3.73127,19220000.0
2007-05-10 07:55:00,3.73651,3.73969,3.7253,3.73088,24050000.0
2007-05-10 08:00:00,3.73088,3.73696,3.72593,3.73068,27060000.0
2007-05-10 08:05:00,3.73518,3.7394,3.72686,3.73033,34220000.0
2007-05-10 08:10:00,3.73228,3.73773,3.72496,3.72644,37960000.0
2007-05-10 08:15:00,3.73474,3.737,3.72636,3.73394,27820000.0
2007-05-10 08:20:00,3.72748,3.73998,3.72602,3.73641,23690000.0
2007-05-10 08:25:00,3.73611,3.74001,3.72626,3.73146,27430000.0
2007-05-10 08:30:00,3.73303,3.73991,3.72477,3.73523,24800000.0
2007-05-10 08:35:00,3.74016,3.74016,3.72546,3.73414,30470000.0
2007-05-10 08:40:00,3.72884,3.73853,3.72626,3.73555,27840000.0
2007-05-10 08:45:00,3.73725,3.73997,3.72827,3.73404,25190000.0
2007-05-10 08:50:00,3.73832,3.73938,3.7255,3.73729,27440000.0
2007-05-10 08:55:00,3.73817,3.7409,3.72822,3.73924,31960000.0
2007-05-10 09:00:00,3.73332,3.74118,3.72907,3.73508,23300000.0
2007-05-10 09:05:00,3.73792,3.7457,3.73122,3.74153,34540000.0
2007-05-10 09:10:00,3.73823,3.74351,3.73148,3.74114,29690000.0
2007-05-10 09:15:00,3.735,3.74149,3.72999,3.72999,26690000.0
2007-05-10 09:20:00,3.73236,3.74239,3.73177,3.73683,19930000.0
2007-05-10 09:25:00,3.73525,3.74222,3.73054,3.74087,27460000.0
2007-05-10 09:30:00,3.73989,3.74264,3.73261,3.73942,31940000.0
2007-05-10 09:35:00,3.7401,3.7405,3.72749,3.73395,25570000.0
2007-05-10 09:40:00,3.73493,3.74246,3.72782,3.73483,27830000.0
2007-05-10 09:45:00,3.73856,3.74098,3.7292,3.73953,34580000.0
2007-05-10 09:50:00,3.73948,3.74142,3.73177,3.73469,28930000.0
2007-05-10 09:55:00,3.73517,3.74245,3.73037,3.73995,40210000.0
2007-05-10 10:00:00,3.73968,3.74168,3.72948,3.73768,34250000.0
2007-05-10 10:05:00,3.74064,3.74405,3.72862,3.73025,30100000.0
2007-05-10 10:10:00,3.7391,3.7456,3.73321,3.73803,26690000.0
2007-05-10 10:15:00,3.73705,3.7472,3.73157,3.73939,42150000.0
2007-05-10 10:20:00,3.73979,3.74635,3.73197,3.74146,41320000.0
2007-05-10 10:25:00,3.73859,3.74726,3.73405,3.74411,36450000.0
2007-05-10 10:30:00,3.74371,3.74617,3.73105,3.73955,36810000.0
2007-05-10 10:35:00,3.74484,3.74826,3.73503,3.74394,37960000.0
2007-05-10 10:40:00,3.74476,3.7481,3.73577,3.7464,30830000.0
2007-05-10 10:45:00,3.74484,3.74706,3.73531,3.74508,33090000.0
2007-05-10 10:50:00,3.745,3.74822,3.7328,3.73942,29340000.0
2007-05-10 10:55:00,3.73855,3.74895,3.73456,3.7447,28600000.0
2007-05-10 11:00:00,3.74401,3.74625,3.73464,3.73919,28190000.0
2007-05-10 11:05:00,3.7408,3.75044,3.73701,3.74618,31570000.0
2007-05-10 11:10:00,3.74511,3.74844,3.73632,3.74455,30840000.0
2007-05-10 11:15:00,3.74287,3.74731,3.73573,3.74552,25570000.0
2007-05-10 11:20:00,3.74722,3.74857,3.73558,3.74653,39870000.0
2007-05-10 11:25:00,3.74483,3.74758,3.73604,3.74758,30460000.0
2007-05-10 11:30:00,3.74333,3.75129,3.73968,3.74788,33820000.0
2007-05-10 11:35:00,3.74175,3.74985,3.73674,3.74289,30080000.0
2007-05-10 11:40:00,3.74928,3.74983,3.73754,3.74696,28180000.0
2007-05-10 11:45:00,3.74722,3.75103,3.73668,3.74937,33490000.0
2007-05-10 11:50:00,3.7445,3.75197,3.73906,3.74326,32330000.0
2007-05-10 11:55:00,3.7481,3.75084,3.7391,3.74847,26290000.0
2007-05-10 12:00:00,3.74844,3.74925,3.73626,3.74801,34190000.0
2007-05-10 12:05:00,3.74478,3.75229,3.73902,3.75057,31950000.0
2007-05-10 12:10:00,3.74524,3.7517,3.73577,3.74565,24070000.0
2007-05-10 12:15:00,3.74937,3.75109,3.73761,3.74825,31570000.0
2007-05-10 12:20:00,3.7484,3.75356,3.73854,3.74381,32280000.0
2007-05-10 12:25:00,3.74439,3.75078,3.738,3.74996,30060000.0
2007-05-10 12:30:00,3.73898,3.75212,3.73827,3.74325,33070000.0
2007-05-10 12:35:00,3.74573,3.74966,3.73778,3.74792,31180000.0
2007-05-10 12:40:00,3.73998,3.75541,3.73998,3.74552,26670000.0
2007-05-10 12:45:00,3.75107,3.7559,3.74244,3.7541,37930000.0
2007-05-10 12:50:00,3.74606,3.75856,3.74606,3.74964,29690000.0
2007-05-10 12:55:00,3.75689,3.7595,3.74812,3.75917,40930000.0
2007-05-10 13:00:00,3.7487,3.75871,3.74459,3.75622,36810000.0
2007-05-10 13:05:00,3.75723,3.75853,3.74845,3.75104,31950000.0
2007-05-10 13:10:00,3.75502,3.75671,3.74393,3.7541,33420000.0
2007-05-10 13:15:00,3.75485,3.75832,3.74648,3.75176,32670000.0
2007-05-10 13:20:00,3.74853,3.75745,3.74806,3.75495,29290000.0
2007-05-10 13:25:00,3.75628,3.76271,3.74787,3.75359,27790000.0
2007-05-10 13:30:00,3.75593,3.75594,3.7447,3.74578,31590000.0
2007-05-10 13:35:00,3.75474,3.75849,3.74492,3.74954,32710000.0
2007-05-10 13:40:00,3.75326,3.75909,3.74695,3.75672,30840000.0
2007-05-10 13:45:00,3.75608,3.76202,3.74341,3.75503,29710000.0
2007-05-10 13:50:00,3.75193,3.75643,3.74357,3.74951,31190000.0
2007-05-10 13:55:00,3.7463,3.75701,3.74052,3.75282,33060000.0
2007-05-10 14:00:00,3.75151,3.75788,3.7479,3.75391,27090000.0
2007-05-10 14:05:00,3.74688,3.75985,3.74589,3.75727,40580000.0
2007-05-10 14:10:00,3.75619,3.75902,3.74529,3.75464,33060000.0
2007-05-10 14:15:00,3.7563,3.76135,3.74904,3.74904,30480000.0
2007-05-10 14:20:00,3.75213,3.76134,3.74922,3.75812,29320000.0
2007-05-10 14:25:00,3.7597,3.75974,3.74831,3.75387,25940000.0
2007-05-10 14:30:00,3.75938,3.76099,3.75084,3.75786,31150000.0
2007-05-10 14:35:00,3.75835,3.76293,3.74868,3.757,31930000.0
2007-05-10 14:40:00,3.7607,3.76253,3.75051,3.75461,30800000.0
2007-05-10 14:45:00,3.76007,3.76229,3.74918,3.75388,31560000.0
2007-05-10 14:50:00,3.75511,3.76166,3.74571,3.75255,33070000.0
2007-05-10 14:55:00,3.75291,3.75937,3.74519,3.75771,31230000.0
2007-05-10 15:00:00,3.75569,3.75819,3.74563,3.75348,32700000.0
2007-05-10 15:05:00,3.75653,3.7573,3.74518,3.75578,28150000.0
2007-05-10 15:10:00,3.74678,3.75841,3.74622,3.75508,25910000.0
2007-05-10 15:15:00,3.75366,3.75719,3.74313,3.75417,32300000.0
2007-05-10 15:20:00,3.75335,3.75672,3.74415,3.7517,27800000.0
2007-05-10 15:25:00,3.75552,3.75774,3.74518,3.75458,40560000.0
2007-05-10 15:30:00,3.75505,3.75705,3.74466,3.75524,34180000.0
2007-05-10 15:35:00,3.75536,3.75555,3.74397,3.75335,28570000.0
2007-05-10 15:40:00,3.74922,3.7572,3.74552,3.75024,23310000.0
2007-05-10 15:45:00,3.75147,3.75877,3.74515,3.7567,26690000.0
2007-05-10 15:50:00,3.75355,3.75982,3.74709,3.75831,23320000.0
2007-05-10 15:55:00,3.75833,3.76215,3.74882,3.75601,29310000.0
2007-05-10 16:00:00,3.75805,3.76325,3.75109,3.75558,31900000.0
2007-05-10 16:05:00,3.75514,3.76162,3.75199,3.76162,30420000.0
2007-05-10 16:10:00,3.75659,3.76575,3.75552,3.75964,29680000.0
2007-05-10 16:15:00,3.7588,3.76716,3.75259,3.75911,27420000.0
2007-05-10 16:20:00,3.76203,3.76768,3.75507,3.76461,29680000.0
2007-05-10 16:25:00,3.76247,3.76696,3.75432,3.76333,25930000.0
2007-05-10 16:30:00,3.76102,3.76533,3.75286,3.7572,26690000.0
2007-05-10 16:35:00,3.75896,3.76523,3.75235,3.75756,25950000.0
2007-05-10 16:40:00,3.76402,3.7643,3.75092,3.75662,22570000.0
2007-05-10 16:45:00,3.76106,3.76397,3.74805,3.7581,37560000.0
2007-05-10 16:50:00,3.76114,3.76877,3.75207,3.76081,29680000.0
2007-05-10 16:55:00,3.76085,3.76638,3.75218,3.76308,30430000.0
2007-05-10 17:00:00,3.76493,3.76692,3.75445,3.76012,34170000.0
2007-05-10 17:05:00,3.76446,3.7666,3.75489,3.76541,22560000.0
2007-05-10 17:10:00,3.76325,3.76741,3.75467,3.76151,26680000.0
2007-05-10 17:15:00,3.76198,3.76571,3.75137,3.76201,28180000.0
2007-05-10 17:20:00,3.76061,3.76354,3.75198,3.75755,30430000.0
2007-05-10 17:25:00,3.75216,3.76233,3.7499,3.76233,34930000.0
2007-05-10 17:30:00,3.76071,3.76264,3.75163,3.754,37210000.0
2007-05-10 17:35:00,3.76228,3.76367,3.75074,3.76226,31940000.0
2007-05-10 17:40:00,3.75818,3.76346,3.75092,3.76129,20310000.0
2007-05-10 17:45:00,3.75806,3.76312,3.74912,3.75107,27500000.0
2007-05-10 17:50:00,3.76101,3.76541,3.74936,3.76058,25930000.0
2007-05-10 17:55:00,3.75802,3.76541,3.7544,3.76254,29700000.0
2007-05-10 18:00:00,3.76436,3.76786,3.75472,3.76425,27430000.0
2007-05-10 18:05:00,3.75697,3.76793,3.75521,3.75603,27810000.0
2007-05-10 18:10:00,3.76391,3.76968,3.75554,3.76968,26660000.0
2007-05-10 18:15:00,3.76916,3.77124,3.75589,3.75875,32340000.0
2007-05-10 18:20:00,3.76954,3.77102,3.75848,3.76417,28980000.0
2007-05-10 18:25:00,3.76755,3.77153,3.7604,3.76988,27090000.0
2007-05-10 18:30:00,3.76074,3.77251,3.76057,3.7636,30830000.0
2007-05-10 18:35:00,3.77054,3.77483,3.76238,3.77173,29670000.0
2007-05-10 18:40:00,3.77447,3.77534,3.76381,3.76728,26360000.0
2007-05-10 18:45:00,3.77249,3.7761,3.76266,3.77462,41740000.0
2007-05-10 18:50:00,3.7701,3.77699,3.76141,3.77414,32340000.0
2007-05-10 18:55:00,3.77402,3.7757,3.75943,3.76643,29320000.0
2007-05-10 19:00:00,3.76555,3.77663,3.76277,3.76981,26690000.0
2007-05-10 19:05:00,3.7702,3.77496,3.76357,3.76357,27080000.0
2007-05-10 19:10:00,3.76455,3.77288,3.75962,3.7603,32690000.0
2007-05-10 19:15:00,3.77119,3.77376,3.7611,3.76162,34550000.0
2007-05-10 19:20:00,3.76738,3.77246,3.76005,3.76588,28940000.0
2007-05-10 19:25:00,3.76137,3.77243,3.76006,3.76977,23320000.0
2007-05-10 19:30:00,3.77138,3.77216,3.75776,3.76989,29330000.0
2007-05-10 19:35:00,3.76623,3.77744,3.76005,3.76638,26350000.0
2007-05-10 19:40:00,3.77059,3.77403,3.76003,3.76867,18060000.0
2007-05-10 19:45:00,3.7706,3.77339,3.76098,3.76752,19570000.0
2007-05-10 19:50:00,3.76015,3.77361,3.76015,3.77185,21420000.0
2007-05-10 19:55:00,3.76904,3.77313,3.75819,3.76223,32690000.0
2007-05-10 20:00:00,3.759,3.77006,3.75786,3.76711,30780000.0
2007-05-10 20:05:00,3.75522,3.76849,3.75522,3.75909,20660000.0
2007-05-10 20:10:00,3.76761,3.77099,3.76071,3.77008,22970000.0
2007-05-10 20:15:00,3.76694,3.76897,3.75555,3.76589,22570000.0
2007-05-10 20:20:00,3.7685,3.77046,3.75687,3.76794,25540000.0
2007-05-10 20:25:00,3.76227,3.77014,3.75813,3.76799,34180000.0
2007-05-10 20:30:00,3.76177,3.76777,3.75727,3.76114,25900000.0
2007-05-10 20:35:00,3.76259,3.76913,3.75791,3.76763,25150000.0
2007-05-10 20:40:00,3.76762,3.76863,3.75782,3.76735,23290000.0
2007-05-10 20:45:00,3.75698,3.77122,3.75698,3.76772,27830000.0
2007-05-10 20:50:00,3.76663,3.76805,3.75888,3.76132,22160000.0
2007-05-10 20:55:00,3.7655,3.7684,3.75611,3.7623,30800000.0
2007-05-10 21:00:00,3.76357,3.7678,3.75646,3.76166,24820000.0
2007-05-10 21:05:00,3.7626,3.76827,3.75583,3.76692,23310000.0
2007-05-10 21:10:00,3.75951,3.76842,3.75597,3.76122,24050000.0
2007-05-10 21:15:00,3.76575,3.76766,3.75837,3.76676,14680000.0
2007-05-10 21:20:00,3.76646,3.76795,3.76096,3.76724,19530000.0
2007-05-10 21:25:00,3.76168,3.76592,3.75466,3.7613,14660000.0
2007-05-10 21:30:00,3.76223,3.7666,3.75445,3.76575,21490000.0
2007-05-10 21:35:00,3.76168,3.76793,3.75616,3.76698,21090000.0
2007-05-10 21:40:00,3.76575,3.76846,3.75359,3.76277,19570000.0
2007-05-10 21:45:00,3.76551,3.76786,3.75697,3.76786,10520000.0
2007-05-10 21:50:00,3.76617,3.76677,3.76078,3.76144,16900000.0
2007-05-10 21:55:00,3.76165,3.76776,3.75455,3.76693,18790000.0
2007-05-10 22:00:00,3.75742,3.77076,3.75555,3.76392,26310000.0
2007-05-10 22:05:00,3.76495,3.76639,3.75512,3.75544,23300000.0
2007-05-10 22:10:00,3.75616,3.76892,3.75599,3.75896,26750000.0
2007-05-10 22:15:00,3.75836,3.76851,3.75806,3.75937,19940000.0
2007-05-10 22:20:00,3.75642,3.76784,3.75579,3.76138,22590000.0
2007-05-10 22:25:00,3.76135,3.76766,3.75538,3.76438,21440000.0
2007-05-10 22:30:00,3.76257,3.77138,3.76131,3.76694,10150000.0
2007-05-10 22:35:00,3.76911,3.76966,3.75739,3.76833,16950000.0
2007-05-10 22:40:00,3.7665,3.76865,3.75581,3.76845,19920000.0
2007-05-10 22:45:00,3.76258,3.76897,3.75565,3.76695,13170000.0
2007-05-10 22:50:00,3.76485,3.76978,3.76326,3.76479,24410000.0
2007-05-10 22:55:00,3.76468,3.76805,3.76058,3.76654,24770000.0
2007-05-10 23:00:00,3.76746,3.7678,3.75759,3.76374,28910000.0
2007-05-10 23:05:00,3.76344,3.76484,3.75758,3.76439,32670000.0
2007-05-10 23:10:00,3.76437,3.76663,3.75303,3.76548,30010000.0
2007-05-10 23:15:00,3.76589,3.76714,3.75515,3.76524,36780000.0
2007-05-10 23:20:00,3.76146,3.76805,3.75654,3.75655,39030000.0
2007-05-10 23:25:00,3.76616,3.76697,3.75488,3.76258,21780000.0
2007-05-10 23:30:00,3.76627,3.76715,3.75362,3.76611,22920000.0
2007-05-10 23:35:00,3.75612,3.7666,3.75612,3.76605,28940000.0
2007-05-10 23:40:00,3.76475,3.76867,3.75831,3.76611,23670000.0
2007-05-10 23:45:00,3.76304,3.77258,3.75757,3.76704,30790000.0
2007-05-10 23:50:00,3.76474,3.77065,3.75743,3.76943,42070000.0
2007-05-10 23:55:00,3.76575,3.77248,3.75993,3.76607,30450000.0
2007-05-11 00:00:00,3.76518,3.77219,3.76318,3.76838,28950000.0
2007-05-11 00:05:00,3.76724,3.76936,3.75525,3.75944,30450000.0
2007-05-11 00:10:00,3.76292,3.76927,3.76122,3.76261,19550000.0
2007-05-11 00:15:00,3.76366,3.76825,3.75538,3.76367,27050000.0
2007-05-11 00:20:00,3.76371,3.76911,3.7584,3.76773,20280000.0
2007-05-11 00:25:00,3.7709,3.77301,3.75692,3.75892,22980000.0
2007-05-11 00:30:00,3.75765,3.76831,3.75534,3.76353,19960000.0
2007-05-11 00:35:00,3.76739,3.76793,3.76081,3.76767,19990000.0
2007-05-11 00:40:00,3.76707,3.76955,3.757,3.76499,20690000.0
2007-05-11 00:45:00,3.76363,3.76947,3.7548,3.76789,20710000.0
2007-05-11 00:50:00,3.76286,3.76916,3.75734,3.76393,24830000.0
2007-05-11 00:55:00,3.76343,3.7684,3.75633,3.76595,20270000.0
2007-05-11 01:00:00,3.76294,3.77103,3.7586,3.76697,34170000.0
2007-05-11 01:05:00,3.7668,3.77184,3.75642,3.76424,19180000.0
2007-05-11 01:10:00,3.76456,3.76746,3.75727,3.76474,25170000.0
2007-05-11 01:15:00,3.76659,3.77112,3.75883,3.76739,30410000.0
2007-05-11 01:20:00,3.76255,3.76979,3.75745,3.76262,22160000.0
2007-05-11 01:25:00,3.76208,3.76888,3.76106,3.768,12010000.0
2007-05-11 01:30:00,3.75807,3.77,3.75807,3.76294,20670000.0
2007-05-11 01:35:00,3.76669,3.76833,3.75633,3.76726,31900000.0
2007-05-11 01:40:00,3.76734,3.76842,3.75649,3.76665,16930000.0
2007-05-11 01:45:00,3.76279,3.77026,3.75771,3.76805,32720000.0
2007-05-11 01:50:00,3.76827,3.76827,3.75542,3.76347,21450000.0
2007-05-11 01:55:00,3.76736,3.77299,3.7599,3.76388,25980000.0
2007-05-11 02:00:00,3.76233,3.7695,3.7616,3.76319,30450000.0
2007-05-11 02:05:00,3.76721,3.76991,3.76126,3.76884,26290000.0
2007-05-11 02:10:00,3.76334,3.76892,3.76214,3.76802,34570000.0
2007-05-11 02:15:00,3.76857,3.76949,3.75764,3.76288,20690000.0
2007-05-11 02:20:00,3.7606,3.76895,3.75682,3.76188,30430000.0
2007-05-11 02:25:00,3.76745,3.76758,3.75753,3.76725,25520000.0
2007-05-11 02:30:00,3.76238,3.77032,3.75639,3.76672,20660000.0
2007-05-11 02:35:00,3.76234,3.76821,3.75723,3.76582,42040000.0
2007-05-11 02:40:00,3.76335,3.76776,3.75823,3.76252,24790000.0
2007-05-11 02:45:00,3.76325,3.76953,3.76223,3.76302,27760000.0
2007-05-11 02:50:00,3.76381,3.76837,3.75806,3.76719,17300000.0
2007-05-11 02:55:00,3.76303,3.77021,3.75851,3.76406,37960000.0
2007-05-11 03:00:00,3.76399,3.77282,3.75687,3.76313,39860000.0
2007-05-11 03:05:00,3.76786,3.76786,3.75753,3.76713,18410000.0
2007-05-11 03:10:00,3.76149,3.77081,3.75721,3.76396,49190000.0
2007-05-11 03:15:00,3.76748,3.76941,3.75777,3.76477,33830000.0
2007-05-11 03:20:00,3.76249,3.76914,3.75648,3.76239,29310000.0
2007-05-11 03:25:00,3.76712,3.76766,3.75908,3.76478,12390000.0
2007-05-11 03:30:00,3.76657,3.77017,3.75711,3.76285,27770000.0
2007-05-11 03:35:00,3.76845,3.76902,3.75632,3.76323,16890000.0
2007-05-11 03:40:00,3.76606,3.7711,3.7576,3.76213,24450000.0
2007-05-11 03:45:00,3.76222,3.76707,3.75609,3.757,26670000.0
2007-05-11 03:50:00,3.76322,3.76958,3.75743,3.76756,27400000.0
2007-05-11 03:55:00,3.76216,3.76933,3.75791,3.76762,27400000.0
2007-05-11 04:00:00,3.76288,3.76974,3.75566,3.76705,18100000.0
2007-05-11 04:05:00,3.76124,3.76773,3.75469,3.75817,20380000.0
2007-05-11 04:10:00,3.76722,3.77182,3.75821,3.76699,20660000.0
2007-05-11 04:15:00,3.76755,3.76848,3.76032,3.76634,22520000.0
2007-05-11 04:20:00,3.7635,3.7688,3.75795,3.76331,21820000.0
2007-05-11 04:25:00,3.76267,3.76771,3.757,3.76302,21440000.0
2007-05-11 04:30:00,3.75754,3.77042,3.75513,3.76407,22180000.0
2007-05-11 04:35:00,3.76233,3.76907,3.76097,3.76537,18480000.0
2007-05-11 04:40:00,3.76361,3.76737,3.76036,3.76737,9020000.0
2007-05-11 04:45:00,3.76272,3.77093,3.76272,3.76339,25540000.0
2007-05-11 04:50:00,3.76195,3.76864,3.75822,3.76696,17660000.0
2007-05-11 04:55:00,3.76818,3.769,3.75779,3.76756,26310000.0
2007-05-11 05:00:00,3.76856,3.76879,3.75785,3.76252,31580000.0
2007-05-11 05:05:00,3.76691,3.7711,3.75981,3.76308,23290000.0
2007-05-11 05:10:00,3.75988,3.77105,3.75606,3.75606,23680000.0
2007-05-11 05:15:00,3.76393,3.77037,3.75828,3.76284,13530000.0
2007-05-11 05:20:00,3.76575,3.77111,3.75471,3.76646,17660000.0
2007-05-11 05:25:00,3.75842,3.76782,3.75842,3.7669,26640000.0
2007-05-11 05:30:00,3.76246,3.76981,3.75732,3.75917,18010000.0
2007-05-11 05:35:00,3.76718,3.76999,3.7581,3.76578,23290000.0
2007-05-11 05:40:00,3.76489,3.76837,3.75972,3.76664,20640000.0
2007-05-11 05:45:00,3.76757,3.7683,3.75855,3.7682,22540000.0
2007-05-11 05:50:00,3.76218,3.76821,3.75311,3.76296,16890000.0
2007-05-11 05:55:00,3.76451,3.76797,3.75671,3.75671,15410000.0
2007-05-11 06:00:00,3.76283,3.76878,3.75918,3.76655,29640000.0
2007-05-11 06:05:00,3.76325,3.76847,3.75881,3.7632,15030000.0
2007-05-11 06:10:00,3.76703,3.76993,3.76015,3.76216,30030000.0
2007-05-11 06:15:00,3.76726,3.76776,3.75591,3.76265,20660000.0
2007-05-11 06:20:00,3.7681,3.76828,3.75732,3.76715,14270000.0
2007-05-11 06:25:00,3.76367,3.76898,3.75694,3.76155,31900000.0
2007-05-11 06:30:00,3.75934,3.77004,3.75934,3.7618,16140000.0
2007-05-11 06:35:00,3.76276,3.76858,3.7613,3.76448,23250000.0
2007-05-11 06:40:00,3.76738,3.76785,3.76262,3.76708,6750000.0
2007-05-11 06:45:00,3.76784,3.76784,3.76164,3.76198,18020000.0
2007-05-11 06:50:00,3.76137,3.76907,3.75863,3.76753,6390000.0
2007-05-11 06:55:00,3.7678,3.76904,3.75731,3.76632,15790000.0
2007-05-11 07:00:00,3.76295,3.76921,3.7574,3.76753,31170000.0
2007-05-11 07:05:00,3.76809,3.77241,3.75865,3.77068,27420000.0
2007-05-11 07:10:00,3.76027,3.77002,3.76015,3.76544,9760000.0
2007-05-11 07:15:00,3.76565,3.77124,3.76009,3.76352,22990000.0
2007-05-11 07:20:00,3.76407,3.7773,3.75962,3.76491,30410000.0
2007-05-11 07:25:00,3.76727,3.76911,3.76213,3.76371,11260000.0
2007-05-11 07:30:00,3.77029,3.7722,3.75978,3.76383,22170000.0
2007-05-11 07:35:00,3.77013,3.77066,3.7593,3.76976,12820000.0
2007-05-11 07:40:00,3.76388,3.76979,3.76355,3.7643,11250000.0
2007-05-11 07:45:00,3.76566,3.77197,3.76416,3.76432,9800000.0
2007-05-11 07:50:00,3.76453,3.77079,3.76048,3.7701,25620000.0
2007-05-11 07:55:00,3.76041,3.77097,3.76041,3.76496,14690000.0
2007-05-11 08:00:00,3.76481,3.77039,3.76306,3.76749,9780000.0
2007-05-11 08:05:00,3.76899,3.76972,3.75856,3.7678,35700000.0
2007-05-11 08:10:00,3.76578,3.77359,3.75828,3.75913,33150000.0
2007-05-11 08:15:00,3.76954,3.76979,3.75938,3.76894,25950000.0
2007-05-11 08:20:00,3.76207,3.77443,3.76128,3.76329,21830000.0
2007-05-11 08:25:00,3.76832,3.77271,3.759,3.76571,26320000.0
2007-05-11 08:30:00,3.76565,3.77339,3.76027,3.77079,23310000.0
2007-05-11 08:35:00,3.76827,3.76924,3.75588,3.768,18060000.0
2007-05-11 08:40:00,3.76207,3.77154,3.75971,3.76881,22920000.0
2007-05-11 08:45:00,3.7655,3.7714,3.75992,3.76606,25160000.0
2007-05-11 08:50:00,3.76905,3.77245,3.75991,3.7708,24800000.0
2007-05-11 08:55:00,3.76768,3.7753,3.76041,3.77433,31940000.0
2007-05-11 09:00:00,3.76755,3.77267,3.76232,3.76296,30050000.0
2007-05-11 09:05:00,3.76882,3.77505,3.75932,3.76403,33830000.0
2007-05-11 09:10:00,3.764,3.77045,3.75988,3.76551,28950000.0
2007-05-11 09:15:00,3.76751,3.76939,3.75662,3.75961,24070000.0
2007-05-11 09:20:00,3.76951,3.7702,3.75736,3.76442,34950000.0
2007-05-11 09:25:00,3.76378,3.77058,3.75877,3.77008,33430000.0
2007-05-11 09:30:00,3.76919,3.77194,3.7609,3.77137,32700000.0
2007-05-11 09:35:00,3.76754,3.77225,3.76205,3.76691,26300000.0
2007-05-11 09:40:00,3.76684,3.77446,3.76241,3.76832,31190000.0
2007-05-11 09:45:00,3.7725,3.77386,3.76108,3.77181,36070000.0
2007-05-11 09:50:00,3.7685,3.77553,3.76398,3.76992,30410000.0
2007-05-11 09:55:00,3.77009,3.77888,3.76366,3.77509,38360000.0
2007-05-11 10:00:00,3.77397,3.7758,3.76268,3.77042,41750000.0
2007-05-11 10:05:00,3.77504,3.77767,3.76385,3.76758,33060000.0
2007-05-11 10:10:00,3.77591,3.77717,3.76438,3.77027,26320000.0
2007-05-11 10:15:00,3.77027,3.77834,3.7655,3.77355,45110000.0
2007-05-11 10:20:00,3.76706,3.78023,3.76706,3.77753,38740000.0
2007-05-11 10:25:00,3.7751,3.78535,3.76919,3.78157,36820000.0
2007-05-11 10:30:00,3.77941,3.78081,3.76734,3.77396,36440000.0
2007-05-11 10:35:00,3.77505,3.78198,3.7673,3.77923,37590000.0
2007-05-11 10:40:00,3.77835,3.78263,3.77012,3.78176,31940000.0
2007-05-11 10:45:00,3.77823,3.78354,3.77096,3.78094,35310000.0
2007-05-11 10:50:00,3.78094,3.78294,3.77002,3.77627,28940000.0
2007-05-11 10:55:00,3.77465,3.78311,3.7699,3.78148,32300000.0
2007-05-11 11:00:00,3.78124,3.78382,3.77082,3.77879,34160000.0
2007-05-11 11:05:00,3.77924,3.78359,3.77205,3.78311,28960000.0
2007-05-11 11:10:00,3.77998,3.78339,3.77145,3.78047,31580000.0
2007-05-11 11:15:00,3.77754,3.783,3.77045,3.783,29660000.0
2007-05-11 11:20:00,3.7831,3.78476,3.77256,3.7816,40990000.0
2007-05-11 11:25:00,3.78202,3.78518,3.77154,3.7817,33420000.0
2007-05-11 11:30:00,3.78013,3.78375,3.77101,3.78075,32720000.0
2007-05-11 11:35:00,3.77785,3.78374,3.77278,3.77539,30440000.0
2007-05-11 11:40:00,3.78267,3.78321,3.77016,3.78038,25960000.0
2007-05-11 11:45:00,3.77986,3.78405,3.76922,3.78249,36080000.0
2007-05-11 11:50:00,3.77766,3.78617,3.77404,3.77816,32330000.0
2007-05-11 11:55:00,3.78467,3.78498,3.77316,3.78396,30070000.0
2007-05-11 12:00:00,3.78401,3.78598,3.77293,3.78443,31580000.0
2007-05-11 12:05:00,3.78088,3.78426,3.77282,3.78299,33430000.0
2007-05-11 12:10:00,3.7798,3.78594,3.76994,3.77659,25180000.0
2007-05-11 12:15:00,3.77896,3.78099,3.76805,3.77814,32310000.0
2007-05-11 12:20:00,3.77796,3.78249,3.76893,3.77303,30800000.0
2007-05-11 12:25:00,3.77812,3.77812,3.76518,3.77444,28210000.0
2007-05-11 12:30:00,3.76367,3.77929,3.76328,3.7694,30480000.0
2007-05-11 12:35:00,3.77293,3.77667,3.7644,3.7757,32690000.0
2007-05-11 12:40:00,3.76693,3.77824,3.76669,3.76782,25550000.0
2007-05-11 12:45:00,3.774,3.77746,3.76371,3.7764,35350000.0
2007-05-11 12:50:00,3.76837,3.77954,3.76621,3.77166,28210000.0
2007-05-11 12:55:00,3.77629,3.7804,3.76713,3.77943,38710000.0
2007-05-11 13:00:00,3.77109,3.78426,3.76748,3.78421,34600000.0
2007-05-11 13:05:00,3.78452,3.78643,3.77346,3.77679,32690000.0
2007-05-11 13:10:00,3.78221,3.78461,3.77226,3.78239,33420000.0
2007-05-11 13:15:00,3.78099,3.7848,3.77419,3.77879,30080000.0
2007-05-11 13:20:00,3.77588,3.78482,3.77237,3.77888,28180000.0
2007-05-11 13:25:00,3.78103,3.78464,3.77123,3.78166,31600000.0
2007-05-11 13:30:00,3.78208,3.78278,3.76839,3.7695,31960000.0
2007-05-11 13:35:00,3.77744,3.78179,3.76796,3.77132,31230000.0
2007-05-11 13:40:00,3.77878,3.78138,3.77088,3.77803,25190000.0
2007-05-11 13:45:00,3.77893,3.78176,3.76985,3.77843,31190000.0
2007-05-11 13:50:00,3.779,3.78055,3.76762,3.77414,28150000.0
2007-05-11 13:55:00,3.77016,3.78047,3.76818,3.77642,34900000.0
2007-05-11 14:00:00,3.77591,3.78005,3.77037,3.77708,28200000.0
2007-05-11 14:05:00,3.76832,3.78245,3.76615,3.77585,39470000.0
2007-05-11 14:10:00,3.77634,3.77973,3.76552,3.77134,32320000.0
2007-05-11 14:15:00,3.77043,3.78163,3.76323,3.76445,35290000.0
2007-05-11 14:20:00,3.77074,3.77956,3.76541,3.77673,28210000.0
2007-05-11 14:25:00,3.77665,3.77801,3.76776,3.77225,28160000.0
2007-05-11 14:30:00,3.77807,3.77834,3.76747,3.77443,29670000.0
2007-05-11 14:35:00,3.77565,3.77747,3.75886,3.76424,31560000.0
2007-05-11 14:40:00,3.76836,3.77154,3.75861,3.76383,28210000.0
2007-05-11 14:45:00,3.76581,3.77071,3.75718,3.76323,32670000.0
2007-05-11 14:50:00,3.76164,3.77035,3.7561,3.76158,33070000.0
2007-05-11 14:55:00,3.76315,3.76871,3.75468,3.76464,36050000.0
2007-05-11 15:00:00,3.76308,3.76642,3.75271,3.76039,32690000.0
2007-05-11 15:05:00,3.76366,3.76599,3.75337,3.76448,24080000.0
2007-05-11 15:10:00,3.7559,3.76531,3.75094,3.76154,24800000.0
2007-05-11 15:15:00,3.76175,3.76479,3.75022,3.763,30450000.0
2007-05-11 15:20:00,3.76223,3.76485,3.75302,3.76003,28550000.0
2007-05-11 15:25:00,3.76444,3.76464,3.75163,3.76337,37230000.0
2007-05-11 15:30:00,3.76342,3.76628,3.75271,3.76329,34550000.0
2007-05-11 15:35:00,3.76308,3.76465,3.75254,3.7592,29680000.0
2007-05-11 15:40:00,3.75443,3.76231,3.75015,3.758,22560000.0
2007-05-11 15:45:00,3.75524,3.76143,3.74796,3.7532,27800000.0
2007-05-11 15:50:00,3.75898,3.76115,3.74787,3.75717,20280000.0
2007-05-11 15:55:00,3.75756,3.75983,3.74562,3.7495,31160000.0
2007-05-11 16:00:00,3.75393,3.75417,3.74143,3.74916,30420000.0
2007-05-11 16:05:00,3.7488,3.757,3.74257,3.75559,29680000.0
2007-05-11 16:10:00,3.75038,3.75869,3.74604,3.75263,30050000.0
2007-05-11 16:15:00,3.75121,3.76195,3.75067,3.75693,23280000.0
2007-05-11 16:20:00,3.75518,3.75875,3.74699,3.7559,26300000.0
2007-05-11 16:25:00,3.75501,3.76277,3.7519,3.75931,27420000.0
2007-05-11 16:30:00,3.75586,3.75989,3.74698,3.75372,29310000.0
2007-05-11 16:35:00,3.7535,3.76061,3.74622,3.75457,27810000.0
2007-05-11 16:40:00,3.76059,3.76077,3.74921,3.75361,24420000.0
2007-05-11 16:45:00,3.75978,3.76145,3.75025,3.75516,34600000.0
2007-05-11 16:50:00,3.75874,3.76354,3.7468,3.75284,28570000.0
2007-05-11 16:55:00,3.75461,3.75914,3.74645,3.75728,28210000.0
2007-05-11 17:00:00,3.759,3.76064,3.74899,3.75423,33440000.0
2007-05-11 17:05:00,3.75891,3.76309,3.74849,3.76001,30040000.0
2007-05-11 17:10:00,3.75105,3.76129,3.75028,3.76038,26290000.0
2007-05-11 17:15:00,3.75816,3.76116,3.75107,3.75704,28180000.0
2007-05-11 17:20:00,3.75685,3.76017,3.75084,3.75572,31540000.0
2007-05-11 17:25:00,3.75051,3.76067,3.74689,3.76051,33450000.0
2007-05-11 17:30:00,3.75876,3.76242,3.74982,3.75096,37210000.0
2007-05-11 17:35:00,3.75981,3.7612,3.74858,3.75344,32300000.0
2007-05-11 17:40:00,3.75611,3.76055,3.74945,3.75768,27440000.0
2007-05-11 17:45:00,3.75495,3.76246,3.74975,3.75022,40610000.0
2007-05-11 17:50:00,3.75851,3.75985,3.74891,3.75748,24790000.0
2007-05-11 17:55:00,3.75372,3.76025,3.75015,3.75914,31180000.0
2007-05-11 18:00:00,3.75837,3.76257,3.7459,3.76075,31580000.0
2007-05-11 18:05:00,3.75146,3.76424,3.7494,3.75302,26330000.0
2007-05-11 18:10:00,3.75839,3.7625,3.74957,3.76157,25190000.0
2007-05-11 18:15:00,3.76169,3.76479,3.75032,3.75032,32700000.0
2007-05-11 18:20:00,3.75961,3.76265,3.74837,3.75332,32680000.0
2007-05-11 18:25:00,3.75696,3.76106,3.7508,3.75768,22910000.0
2007-05-11 18:30:00,3.74868,3.76249,3.74868,3.75263,30460000.0
2007-05-11 18:35:00,3.75968,3.76135,3.75094,3.76121,16900000.0
2007-05-11 18:40:00,3.75543,3.76089,3.74976,3.75406,24790000.0
2007-05-11 18:45:00,3.75921,3.76556,3.74939,3.75895,40630000.0
2007-05-11 18:50:00,3.75634,3.76155,3.74803,3.76018,24080000.0
2007-05-11 18:55:00,3.75627,3.7629,3.74224,3.74939,30820000.0
2007-05-11 19:00:00,3.75205,3.76081,3.7469,3.75501,21060000.0
2007-05-11 19:05:00,3.75277,3.75994,3.74532,3.75197,24400000.0
2007-05-11 19:10:00,3.75289,3.76046,3.74425,3.74526,28990000.0
2007-05-11 19:15:00,3.75734,3.76051,3.74446,3.74529,30850000.0
2007-05-11 19:20:00,3.75253,3.75639,3.7437,3.75064,28940000.0
2007-05-11 19:25:00,3.75459,3.75606,3.74662,3.75515,13170000.0
2007-05-11 19:30:00,3.75547,3.75547,3.74907,3.75334,9060000.0
2007-05-11 19:35:00,3.75144,3.75874,3.74532,3.74972,27830000.0
2007-05-11 19:40:00,3.75585,3.75667,3.74629,3.75493,23280000.0
2007-05-11 19:45:00,3.75122,3.75761,3.74503,3.75645,34970000.0
2007-05-11 19:50:00,3.74689,3.75813,3.74546,3.75797,21430000.0
2007-05-11 19:55:00,3.75482,3.75851,3.74603,3.75444,18050000.0
2007-05-11 20:00:00,3.75483,3.75668,3.74542,3.75481,18390000.0
2007-05-11 20:05:00,3.74372,3.75608,3.74372,3.7459,21030000.0
2007-05-11 20:10:00,3.75425,3.7576,3.7472,3.75678,17670000.0
2007-05-11 20:15:00,3.75132,3.75954,3.74592,3.75622,29690000.0
2007-05-11 20:20:00,3.7565,3.76045,3.74634,3.7526,9770000.0
2007-05-11 20:25:00,3.75148,3.75912,3.7459,3.75601,38660000.0
2007-05-11 20:30:00,3.7559,3.75941,3.74719,3.75569,30770000.0
2007-05-11 20:35:00,3.75608,3.75776,3.74701,3.74701,13520000.0
2007-05-11 20:40:00,3.75487,3.75642,3.74406,3.7556,21060000.0
2007-05-11 20:45:00,3.7561,3.76136,3.74536,3.75367,26680000.0
2007-05-11 20:50:00,3.75596,3.75804,3.74613,3.75216,19170000.0
2007-05-11 20:55:00,3.75707,3.75779,3.74509,3.75054,29350000.0
2007-05-11 21:00:00,3.75483,3.75833,3.74532,3.75477,14680000.0
2007-05-11 21:05:00,3.75306,3.75306,3.74702,3.75104,3750000.0
2007-05-11 21:10:00,3.75078,3.75683,3.75041,3.75207,12750000.0
2007-05-11 21:15:00,3.75144,3.75682,3.74989,3.75455,21400000.0
2007-05-11 21:20:00,3.75184,3.75729,3.7515,3.75608,13540000.0
2007-05-11 21:25:00,3.75677,3.75793,3.74734,3.75235,14290000.0
2007-05-11 21:30:00,3.75728,3.76096,3.74852,3.7565,22190000.0
2007-05-11 21:35:00,3.75715,3.75778,3.74577,3.75546,15820000.0
2007-05-11 21:40:00,3.75256,3.75935,3.74527,3.74998,25210000.0
2007-05-11 21:45:00,3.75507,3.75633,3.74692,3.75633,13160000.0
2007-05-11 21:50:00,3.74945,3.75931,3.74906,3.75045,31160000.0
2007-05-11 21:55:00,3.74821,3.75922,3.74821,3.75615,11630000.0
2007-05-11 22:00:00,3.75224,3.75819,3.746,3.75368,26690000.0
2007-05-11 22:05:00,3.7546,3.75718,3.74436,3.7453,21810000.0
2007-05-11 22:10:00,3.7455,3.75579,3.74421,3.7484,22200000.0
2007-05-11 22:15:00,3.74746,3.75514,3.74678,3.74802,21080000.0
2007-05-11 22:20:00,3.74976,3.75696,3.74697,3.75466,14630000.0
2007-05-11 22:25:00,3.75094,3.75535,3.74501,3.75224,28540000.0
2007-05-11 22:30:00,3.74764,3.75567,3.74463,3.75494,22530000.0
2007-05-11 22:35:00,3.74889,3.75642,3.74531,3.75078,11670000.0
2007-05-11 22:40:00,3.75452,3.75548,3.74279,3.74952,18430000.0
2007-05-11 22:45:00,3.74994,3.75918,3.74401,3.75466,31930000.0
2007-05-11 22:50:00,3.74888,3.75457,3.74872,3.7508,23290000.0
2007-05-11 22:55:00,3.75349,3.75494,3.74967,3.75199,15780000.0
2007-05-13 23:00:00,3.75423,3.75647,3.75012,3.75204,28880000.0
2007-05-13 23:05:00,3.74907,3.75657,3.74781,3.75592,25510000.0
2007-05-13 23:10:00,3.75601,3.7566,3.74627,3.75356,25520000.0
2007-05-13 23:15:00,3.75568,3.75614,3.75045,3.75208,6750000.0
2007-05-13 23:20:00,3.75554,3.75673,3.74234,3.74457,22930000.0
2007-05-13 23:25:00,3.75538,3.75958,3.7459,3.75195,25940000.0
2007-05-13 23:30:00,3.75689,3.75757,3.74429,3.75535,14680000.0
2007-05-13 23:35:00,3.74626,3.75751,3.74626,3.75065,14630000.0
2007-05-13 23:40:00,3.75434,3.75541,3.74835,3.75444,15000000.0
2007-05-13 23:45:00,3.75055,3.75568,3.74591,3.75098,13540000.0
2007-05-13 23:50:00,3.75109,3.76004,3.74542,3.75454,28970000.0
2007-05-13 23:55:00,3.7519,3.75797,3.74725,3.75,27080000.0
2007-05-14 00:00:00,3.75056,3.75797,3.74803,3.75047,26300000.0
2007-05-14 00:05:00,3.75542,3.7573,3.74612,3.74612,23330000.0
2007-05-14 00:10:00,3.75052,3.75593,3.74793,3.74973,16590000.0
2007-05-14 00:15:00,3.75039,3.75125,3.74607,3.75125,2260000.0
2007-05-14 00:20:00,3.75576,3.75576,3.74699,3.74699,1510000.0
2007-05-14 00:25:00,3.75615,3.75646,3.74253,3.74622,19650000.0
2007-05-14 00:30:00,3.74633,3.76036,3.74616,3.74778,13560000.0
2007-05-14 00:35:00,3.75457,3.75489,3.74781,3.75372,15040000.0
2007-05-14 00:40:00,3.75264,3.75859,3.7463,3.74837,19560000.0
2007-05-14 00:45:00,3.75091,3.75976,3.74563,3.75715,27090000.0
2007-05-14 00:50:00,3.75497,3.75671,3.74415,3.75058,22580000.0
2007-05-14 00:55:00,3.75128,3.75802,3.74575,3.75688,24820000.0
2007-05-14 01:00:00,3.75132,3.75794,3.74623,3.75547,17330000.0
2007-05-14 01:05:00,3.7465,3.75839,3.74553,3.75221,16150000.0
2007-05-14 01:10:00,3.7565,3.75784,3.74426,3.75074,21030000.0
2007-05-14 01:15:00,3.7551,3.75753,3.74634,3.75466,22940000.0
2007-05-14 01:20:00,3.74998,3.75699,3.74631,3.75552,14690000.0
2007-05-14 01:25:00,3.75116,3.76048,3.74579,3.74579,24420000.0
2007-05-14 01:30:00,3.74911,3.75612,3.74508,3.74817,15420000.0
2007-05-14 01:35:00,3.75327,3.75707,3.74612,3.74632,19140000.0
2007-05-14 01:40:00,3.75553,3.75631,3.74362,3.75482,18040000.0
2007-05-14 01:45:00,3.75044,3.75802,3.74656,3.7573,19520000.0
2007-05-14 01:50:00,3.75191,3.75895,3.74673,3.75254,22560000.0
2007-05-14 01:55:00,3.75589,3.7594,3.74622,3.75164,26320000.0
2007-05-14 02:00:00,3.74779,3.75903,3.74727,3.75655,25580000.0
2007-05-14 02:05:00,3.75168,3.76241,3.7443,3.75223,25560000.0
2007-05-14 02:10:00,3.75666,3.76092,3.74751,3.75255,23320000.0
2007-05-14 02:15:00,3.75642,3.75929,3.74483,3.75255,22560000.0
2007-05-14 02:20:00,3.75696,3.75878,3.74652,3.75658,20270000.0
2007-05-14 02:25:00,3.74845,3.75763,3.74453,3.74767,9770000.0
2007-05-14 02:30:00,3.74771,3.75998,3.7469,3.7516,25530000.0
2007-05-14 02:35:00,3.75342,3.75841,3.74607,3.75138,12820000.0
2007-05-14 02:40:00,3.75665,3.75891,3.74779,3.75161,19190000.0
2007-05-14 02:45:00,3.75545,3.75776,3.74694,3.75776,22160000.0
2007-05-14 02:50:00,3.75231,3.75871,3.7462,3.75628,24400000.0
2007-05-14 02:55:00,3.75673,3.7596,3.74417,3.75077,24420000.0
2007-05-14 03:00:00,3.75629,3.75838,3.74627,3.75212,22540000.0
2007-05-14 03:05:00,3.75245,3.75962,3.74763,3.75697,19990000.0
2007-05-14 03:10:00,3.75614,3.75914,3.74516,3.75259,21820000.0
2007-05-14 03:15:00,3.7529,3.75758,3.7517,3.75527,10510000.0
2007-05-14 03:20:00,3.75725,3.75826,3.74931,3.75599,23680000.0
2007-05-14 03:25:00,3.74966,3.76204,3.74571,3.74713,13930000.0
2007-05-14 03:30:00,3.74984,3.75949,3.74716,3.75629,19280000.0
2007-05-14 03:35:00,3.75271,3.75925,3.74779,3.75749,15020000.0
2007-05-14 03:40:00,3.75296,3.76003,3.74815,3.75069,14650000.0
2007-05-14 03:45:00,3.75219,3.75861,3.75122,3.75164,15430000.0
2007-05-14 03:50:00,3.74799,3.75715,3.7474,3.75248,16170000.0
2007-05-14 03:55:00,3.75403,3.76011,3.75124,3.75252,23670000.0
2007-05-14 04:00:00,3.75286,3.76085,3.74834,3.75298,27450000.0
2007-05-14 04:05:00,3.75755,3.75904,3.74402,3.75264,34600000.0
2007-05-14 04:10:00,3.75251,3.75768,3.74672,3.75296,27790000.0
2007-05-14 04:15:00,3.75836,3.75931,3.74944,3.75118,21000000.0
2007-05-14 04:20:00,3.75742,3.75804,3.74807,3.74807,26700000.0
2007-05-14 04:25:00,3.75739,3.75774,3.74422,3.75725,21810000.0
2007-05-14 04:30:00,3.75354,3.76058,3.74356,3.75617,30830000.0
2007-05-14 04:35:00,3.74752,3.75901,3.74701,3.75212,28900000.0
2007-05-14 04:40:00,3.75743,3.76025,3.74696,3.757,30380000.0
2007-05-14 04:45:00,3.75525,3.75867,3.74802,3.75741,27020000.0
2007-05-14 04:50:00,3.75706,3.75711,3.74938,3.75646,23260000.0
2007-05-14 04:55:00,3.75731,3.75948,3.75159,3.75948,25890000.0
2007-05-14 05:00:00,3.75715,3.75806,3.75215,3.7563,26650000.0
2007-05-14 05:05:00,3.75413,3.75846,3.75178,3.75191,23270000.0
2007-05-14 05:10:00,3.75787,3.76108,3.74593,3.75404,18430000.0
2007-05-14 05:15:00,3.75772,3.76137,3.7502,3.75933,15800000.0
2007-05-14 05:20:00,3.75732,3.75968,3.74777,3.75868,18440000.0
2007-05-14 05:25:00,3.75907,3.75983,3.74546,3.7486,27030000.0
2007-05-14 05:30:00,3.75388,3.75884,3.74888,3.75348,22550000.0
2007-05-14 05:35:00,3.75933,3.76108,3.7474,3.7474,21040000.0
2007-05-14 05:40:00,3.75293,3.75934,3.7523,3.75271,15810000.0
2007-05-14 05:45:00,3.7515,3.76179,3.74625,3.74887,27120000.0
2007-05-14 05:50:00,3.75845,3.75941,3.75019,3.75295,8260000.0
2007-05-14 05:55:00,3.75845,3.76133,3.74875,3.75786,23320000.0
2007-05-14 06:00:00,3.75765,3.75928,3.74664,3.75612,22170000.0
2007-05-14 06:05:00,3.75512,3.75683,3.74498,3.74947,14680000.0
2007-05-14 06:10:00,3.75547,3.75547,3.74565,3.75113,13140000.0
2007-05-14 06:15:00,3.7522,3.75897,3.74679,3.75259,22950000.0
2007-05-14 06:20:00,3.7545,3.75665,3.74478,3.75235,16200000.0
2007-05-14 06:25:00,3.75547,3.75716,3.74522,3.75212,21070000.0
2007-05-14 06:30:00,3.75179,3.75653,3.74572,3.75632,18810000.0
2007-05-14 06:35:00,3.75548,3.75701,3.75058,3.75559,19160000.0
2007-05-14 06:40:00,3.75527,3.75608,3.75445,3.75608,1890000.0
2007-05-14 06:45:00,3.75481,3.75481,3.74419,3.75059,6000000.0
2007-05-14 06:50:00,3.75673,3.75673,3.74696,3.75094,13160000.0
2007-05-14 06:55:00,3.75019,3.75617,3.74702,3.75367,16910000.0
2007-05-14 07:00:00,3.75092,3.75813,3.74402,3.7572,25180000.0
2007-05-14 07:05:00,3.75497,3.75701,3.75062,3.75481,11280000.0
2007-05-14 07:10:00,3.75395,3.75788,3.74594,3.75669,31940000.0
2007-05-14 07:15:00,3.75624,3.75624,3.74636,3.75521,12770000.0
2007-05-14 07:20:00,3.7488,3.75906,3.7488,3.75696,7500000.0
2007-05-14 07:25:00,3.75899,3.75899,3.7465,3.75248,30400000.0
2007-05-14 07:30:00,3.75756,3.75969,3.75004,3.75129,25890000.0
2007-05-14 07:35:00,3.75831,3.76175,3.74556,3.75622,19950000.0
2007-05-14 07:40:00,3.75659,3.75659,3.74341,3.75284,19940000.0
2007-05-14 07:45:00,3.75618,3.7587,3.7473,3.75645,25170000.0
2007-05-14 07:50:00,3.7541,3.75714,3.74357,3.74536,24060000.0
2007-05-14 07:55:00,3.75351,3.76011,3.74652,3.74829,28930000.0
2007-05-14 08:00:00,3.74914,3.75769,3.74378,3.75347,28560000.0
2007-05-14 08:05:00,3.7557,3.75833,3.74748,3.74748,15790000.0
2007-05-14 08:10:00,3.75738,3.75929,3.74344,3.75016,34970000.0
2007-05-14 08:15:00,3.74948,3.7599,3.74673,3.75735,25950000.0
2007-05-14 08:20:00,3.74902,3.7595,3.74544,3.75236,26720000.0
2007-05-14 08:25:00,3.75598,3.75966,3.74504,3.75526,20350000.0
2007-05-14 08:30:00,3.75496,3.75919,3.74818,3.74818,17330000.0
2007-05-14 08:35:00,3.75226,3.76313,3.74487,3.75449,29680000.0
2007-05-14 08:40:00,3.74862,3.75874,3.74356,3.75498,29000000.0
2007-05-14 08:45:00,3.74722,3.76067,3.74613,3.75344,30470000.0
2007-05-14 08:50:00,3.75229,3.75884,3.74666,3.75261,22930000.0
2007-05-14 08:55:00,3.75414,3.76081,3.74872,3.7499,26330000.0
2007-05-14 09:00:00,3.75443,3.76053,3.74863,3.7488,25940000.0
2007-05-14 09:05:00,3.76029,3.76598,3.74922,3.75444,33440000.0
2007-05-14 09:10:00,3.75823,3.76137,3.74764,3.7599,42480000.0
2007-05-14 09:15:00,3.75612,3.7644,3.75102,3.76371,28570000.0
2007-05-14 09:20:00,3.76009,3.76484,3.75301,3.76242,27050000.0
2007-05-14 09:25:00,3.75334,3.76411,3.75142,3.75345,31200000.0
2007-05-14 09:30:00,3.76258,3.76552,3.75028,3.76019,31550000.0
2007-05-14 09:35:00,3.75658,3.7638,3.75348,3.76265,31970000.0
2007-05-14 09:40:00,3.75257,3.76552,3.75229,3.76447,33070000.0
2007-05-14 09:45:00,3.76461,3.76461,3.75132,3.76066,25920000.0
2007-05-14 09:50:00,3.75521,3.76667,3.75273,3.75405,29290000.0
2007-05-14 09:55:00,3.76355,3.76508,3.75346,3.76405,32310000.0
2007-05-14 10:00:00,3.76303,3.76545,3.7546,3.75903,28970000.0
2007-05-14 10:05:00,3.76304,3.76578,3.74958,3.76306,30090000.0
2007-05-14 10:10:00,3.75411,3.76567,3.75251,3.75787,42850000.0
2007-05-14 10:15:00,3.76223,3.76515,3.75342,3.75927,25220000.0
2007-05-14 10:20:00,3.7592,3.76461,3.75133,3.76249,29660000.0
2007-05-14 10:25:00,3.75379,3.76382,3.75182,3.75936,38320000.0
2007-05-14 10:30:00,3.76202,3.76365,3.74749,3.7491,34560000.0
2007-05-14 10:35:00,3.75752,3.76332,3.75029,3.75967,27840000.0
2007-05-14 10:40:00,3.75827,3.76456,3.74979,3.75671,29660000.0
2007-05-14 10:45:00,3.75965,3.76105,3.74801,3.75397,21050000.0
2007-05-14 10:50:00,3.76004,3.76059,3.74597,3.75807,29670000.0
2007-05-14 10:55:00,3.75389,3.76066,3.74865,3.75944,31210000.0
2007-05-14 11:00:00,3.75798,3.75972,3.74755,3.75391,29320000.0
2007-05-14 11:05:00,3.75331,3.75795,3.74636,3.75442,29310000.0
2007-05-14 11:10:00,3.75094,3.75631,3.74404,3.75475,35710000.0
2007-05-14 11:15:00,3.75176,3.75662,3.74271,3.75467,22570000.0
2007-05-14 11:20:00,3.75086,3.75565,3.74351,3.74902,28910000.0
2007-05-14 11:25:00,3.74999,3.75852,3.7485,3.75619,22560000.0
2007-05-14 11:30:00,3.75675,3.75856,3.7483,3.75032,16530000.0
2007-05-14 11:35:00,3.7542,3.7581,3.74676,3.75338,10150000.0
2007-05-14 11:40:00,3.75003,3.7589,3.74467,3.75077,28160000.0
2007-05-14 11:45:00,3.7517,3.75816,3.7469,3.75103,30420000.0
2007-05-14 11:50:00,3.75613,3.75966,3.74618,3.75233,29680000.0
2007-05-14 11:55:00,3.7525,3.75874,3.74821,3.75683,29310000.0
2007-05-14 12:00:00,3.75261,3.75809,3.74552,3.75664,30790000.0
2007-05-14 12:05:00,3.75653,3.75768,3.74662,3.75179,25540000.0
2007-05-14 12:10:00,3.75724,3.75737,3.74582,3.75415,21800000.0
2007-05-14 12:15:00,3.75508,3.75743,3.74795,3.75181,12790000.0
2007-05-14 12:20:00,3.75623,3.75827,3.7472,3.75793,29310000.0
2007-05-14 12:25:00,3.7577,3.75837,3.74668,3.75681,32700000.0
2007-05-14 12:30:00,3.75747,3.75858,3.7455,3.75651,40560000.0
2007-05-14 12:35:00,3.7529,3.75786,3.74578,3.75539,28170000.0
2007-05-14 12:40:00,3.75741,3.76067,3.74568,3.75744,30820000.0
2007-05-14 12:45:00,3.75699,3.75997,3.74731,3.74954,27020000.0
2007-05-14 12:50:00,3.75888,3.75935,3.74773,3.75809,29260000.0
2007-05-14 12:55:00,3.75494,3.76097,3.74707,3.75769,29730000.0
2007-05-14 13:00:00,3.75849,3.76109,3.74641,3.75266,33450000.0
2007-05-14 13:05:00,3.75142,3.75733,3.74476,3.75239,34180000.0
2007-05-14 13:10:00,3.75203,3.75988,3.74331,3.75633,30820000.0
2007-05-14 13:15:00,3.75276,3.7589,3.74687,3.75721,30800000.0
2007-05-14 13:20:00,3.75387,3.75963,3.74795,3.75648,30080000.0
2007-05-14 13:25:00,3.75575,3.75764,3.74796,3.7575,29670000.0
2007-05-14 13:30:00,3.75293,3.76007,3.74819,3.75746,28530000.0
2007-05-14 13:35:00,3.757,3.76098,3.74819,3.75173,30800000.0
2007-05-14 13:40:00,3.74954,3.75951,3.74834,3.75378,33070000.0
2007-05-14 13:45:00,3.7548,3.76112,3.74907,3.75968,33430000.0
2007-05-14 13:50:00,3.76023,3.76607,3.75083,3.75083,39850000.0
2007-05-14 13:55:00,3.75986,3.76357,3.75051,3.7562,28200000.0
2007-05-14 14:00:00,3.75609,3.76472,3.74876,3.75403,30830000.0
2007-05-14 14:05:00,3.75469,3.76348,3.74874,3.75747,31560000.0
2007-05-14 14:10:00,3.75945,3.76232,3.74793,3.75954,29710000.0
2007-05-14 14:15:00,3.75975,3.76463,3.74967,3.76077,32320000.0
2007-05-14 14:20:00,3.75479,3.7634,3.75188,3.76004,31970000.0
2007-05-14 14:25:00,3.75243,3.76384,3.75224,3.76235,34550000.0
2007-05-14 14:30:00,3.76312,3.76429,3.75135,3.76268,34190000.0
2007-05-14 14:35:00,3.76007,3.76296,3.7527,3.75488,28180000.0
2007-05-14 14:40:00,3.75707,3.76406,3.75076,3.76016,32670000.0
2007-05-14 14:45:00,3.76092,3.76457,3.75062,3.76218,32310000.0
2007-05-14 14:50:00,3.75868,3.76711,3.75374,3.76389,33800000.0
2007-05-14 14:55:00,3.76337,3.7647,3.7498,3.75307,36440000.0
2007-05-14 15:00:00,3.76237,3.76522,3.75166,3.76063,39820000.0
2007-05-14 15:05:00,3.75508,3.76174,3.74919,3.75154,30060000.0
2007-05-14 15:10:00,3.76183,3.76315,3.75031,3.75945,36450000.0
2007-05-14 15:15:00,3.75561,3.76346,3.74964,3.75245,22890000.0
2007-05-14 15:20:00,3.75532,3.76208,3.75004,3.7588,28900000.0
2007-05-14 15:25:00,3.75546,3.76436,3.74591,3.75086,31960000.0
2007-05-14 15:30:00,3.76116,3.76116,3.75074,3.75912,24800000.0
2007-05-14 15:35:00,3.75534,3.75952,3.74914,3.75887,29320000.0
2007-05-14 15:40:00,3.76012,3.76273,3.75015,3.76043,34540000.0
2007-05-14 15:45:00,3.75588,3.76242,3.74989,3.75459,26290000.0
2007-05-14 15:50:00,3.75993,3.76026,3.74953,3.75633,32320000.0
2007-05-14 15:55:00,3.75872,3.76204,3.7531,3.76097,30420000.0
2007-05-14 16:00:00,3.76038,3.76138,3.74983,3.76036,27860000.0
2007-05-14 16:05:00,3.7556,3.76262,3.75005,3.75652,33440000.0
2007-05-14 16:10:00,3.76099,3.76196,3.74732,3.75855,37930000.0
2007-05-14 16:15:00,3.75876,3.7632,3.75015,3.76087,28560000.0
2007-05-14 16:20:00,3.75177,3.76298,3.74898,3.75676,31560000.0
2007-05-14 16:25:00,3.76038,3.76352,3.74888,3.75853,33080000.0
2007-05-14 16:30:00,3.76209,3.76359,3.75102,3.76078,31200000.0
2007-05-14 16:35:00,3.76138,3.76329,3.75203,3.76199,43570000.0
2007-05-14 16:40:00,3.76167,3.76167,3.74849,3.76058,21420000.0
2007-05-14 16:45:00,3.75809,3.76145,3.75038,3.75825,31580000.0
2007-05-14 16:50:00,3.76001,3.76001,3.7454,3.75359,28590000.0
2007-05-14 16:55:00,3.75288,3.75935,3.74742,3.75818,27420000.0
2007-05-14 17:00:00,3.75751,3.75812,3.74635,3.75124,28600000.0
2007-05-14 17:05:00,3.75227,3.76456,3.74669,3.75934,27830000.0
2007-05-14 17:10:00,3.76021,3.76216,3.74743,3.75786,33090000.0
2007-05-14 17:15:00,3.76082,3.76231,3.75121,3.76146,31200000.0
2007-05-14 17:20:00,3.76248,3.7648,3.74773,3.76053,37590000.0
2007-05-14 17:25:00,3.7573,3.76459,3.74883,3.76126,34590000.0
2007-05-14 17:30:00,3.76143,3.76557,3.74925,3.75917,35340000.0
2007-05-14 17:35:00,3.76344,3.76497,3.75194,3.76375,34200000.0
2007-05-14 17:40:00,3.76008,3.76515,3.75102,3.75711,44740000.0
2007-05-14 17:45:00,3.75969,3.76654,3.75534,3.76317,26320000.0
2007-05-14 17:50:00,3.75519,3.76675,3.75382,3.76282,30840000.0
2007-05-14 17:55:00,3.76083,3.76987,3.75411,3.76412,42490000.0
2007-05-14 18:00:00,3.76555,3.76675,3.75629,3.76174,40950000.0
2007-05-14 18:05:00,3.76199,3.76936,3.75946,3.76632,27080000.0
2007-05-14 18:10:00,3.76537,3.76537,3.7533,3.76181,34950000.0
2007-05-14 18:15:00,3.75816,3.76415,3.75184,3.75826,21790000.0
2007-05-14 18:20:00,3.75873,3.76747,3.75314,3.75869,22540000.0
2007-05-14 18:25:00,3.76197,3.76377,3.75293,3.76151,27800000.0
2007-05-14 18:30:00,3.76307,3.76307,3.75285,3.75697,12410000.0
2007-05-14 18:35:00,3.76195,3.76334,3.75553,3.76127,21060000.0
2007-05-14 18:40:00,3.75397,3.76297,3.75308,3.75308,4880000.0
2007-05-14 18:45:00,3.75637,3.76194,3.75119,3.75789,18800000.0
2007-05-14 18:50:00,3.75666,3.76231,3.74775,3.75927,28940000.0
2007-05-14 18:55:00,3.75129,3.76231,3.75129,3.75558,29310000.0
2007-05-14 19:00:00,3.76096,3.76123,3.75092,3.7592,21050000.0
2007-05-14 19:05:00,3.76169,3.76521,3.75138,3.75877,21410000.0
2007-05-14 19:10:00,3.75639,3.76091,3.75069,3.75379,18410000.0
2007-05-14 19:15:00,3.75432,3.75519,3.74492,3.74737,29690000.0
2007-05-14 19:20:00,3.7538,3.75493,3.74547,3.75493,12770000.0
2007-05-14 19:25:00,3.75347,3.75646,3.74318,3.75002,21020000.0
2007-05-14 19:30:00,3.75415,3.75415,3.74932,3.74932,4140000.0
2007-05-14 19:35:00,3.75526,3.75801,3.74266,3.74362,14660000.0
2007-05-14 19:40:00,3.75307,3.75467,3.74482,3.75422,23310000.0
2007-05-14 19:45:00,3.74893,3.75955,3.74893,3.75412,33150000.0
2007-05-14 19:50:00,3.75756,3.76169,3.74959,3.75936,27120000.0
2007-05-14 19:55:00,3.7501,3.76237,3.74945,3.75333,17670000.0
2007-05-14 20:00:00,3.75388,3.76363,3.75019,3.75841,15460000.0
2007-05-14 20:05:00,3.76316,3.76453,3.75221,3.75457,25990000.0
2007-05-14 20:10:00,3.7553,3.75994,3.74901,3.7553,19230000.0
2007-05-14 20:15:00,3.75467,3.76016,3.74682,3.75524,16930000.0
2007-05-14 20:20:00,3.75683,3.76238,3.75101,3.76213,19590000.0
2007-05-14 20:25:00,3.75693,3.76348,3.75137,3.7598,27820000.0
2007-05-14 20:30:00,3.75629,3.76346,3.75288,3.75545,18410000.0
2007-05-14 20:35:00,3.75466,3.76083,3.75032,3.76064,23650000.0
2007-05-14 20:40:00,3.75598,3.76433,3.75314,3.76003,19940000.0
2007-05-14 20:45:00,3.76217,3.76217,3.75371,3.75371,7880000.0
2007-05-14 20:50:00,3.76064,3.76158,3.74655,3.75138,23270000.0
2007-05-14 20:55:00,3.76055,3.76654,3.75338,3.76019,23700000.0
2007-05-14 21:00:00,3.75935,3.76324,3.75282,3.75978,25570000.0
2007-05-14 21:05:00,3.75957,3.76215,3.75123,3.76013,19920000.0
2007-05-14 21:10:00,3.75888,3.75937,3.75888,3.75937,1500000.0
2007-05-14 21:15:00,3.75977,3.75977,3.75049,3.75311,22510000.0
2007-05-14 21:20:00,3.75569,3.7597,3.75395,3.7584,10520000.0
2007-05-14 21:25:00,3.75967,3.75967,3.75014,3.75014,5250000.0
2007-05-14 21:30:00,3.75432,3.76048,3.75064,3.75386,18010000.0
2007-05-14 21:35:00,3.75978,3.75998,3.74804,3.75974,15400000.0
2007-05-14 21:40:00,3.75431,3.76206,3.75005,3.75873,13540000.0
2007-05-14 21:45:00,3.75912,3.76095,3.7502,3.75815,18770000.0
2007-05-14 21:50:00,3.75797,3.75797,3.75351,3.75548,3390000.0
2007-05-14 21:55:00,3.76055,3.763,3.75354,3.75354,7880000.0
2007-05-14 22:00:00,3.74841,3.75721,3.74659,3.75721,11280000.0
2007-05-14 22:05:00,3.7483,3.76,3.74552,3.76,11690000.0
2007-05-14 22:10:00,3.76016,3.76016,3.74973,3.75743,6410000.0
2007-05-14 22:15:00,3.7543,3.76118,3.75117,3.75669,24400000.0
2007-05-14 22:20:00,3.75538,3.762,3.75082,3.75929,10890000.0
2007-05-14 22:25:00,3.75012,3.76131,3.75012,3.75414,15380000.0
2007-05-14 22:30:00,3.75906,3.76075,3.74971,3.74971,26640000.0
2007-05-14 22:35:00,3.7585,3.75926,3.7455,3.75747,15780000.0
2007-05-14 22:40:00,3.75885,3.75885,3.74784,3.75459,6020000.0
2007-05-14 22:45:00,3.7564,3.7598,3.74742,3.75028,14680000.0
2007-05-14 22:50:00,3.7598,3.75987,3.74841,3.75873,15070000.0
2007-05-14 22:55:00,3.75514,3.76186,3.74984,3.75849,29650000.0
2007-05-14 23:00:00,3.75954,3.7596,3.7498,3.75566,21780000.0
2007-05-14 23:05:00,3.75709,3.76158,3.75089,3.75885,21040000.0
2007-05-14 23:10:00,3.76012,3.76257,3.75468,3.7601,14650000.0
2007-05-14 23:15:00,3.75952,3.76041,3.75072,3.75614,17300000.0
2007-05-14 23:20:00,3.7575,3.76295,3.75461,3.75628,10930000.0
2007-05-14 23:25:00,3.75488,3.76185,3.74773,3.75815,22940000.0
2007-05-14 23:30:00,3.75849,3.76254,3.75125,3.75457,19570000.0
2007-05-14 23:35:00,3.75472,3.76001,3.74949,3.75485,11330000.0
2007-05-14 23:40:00,3.75843,3.76118,3.75448,3.75448,15750000.0
2007-05-14 23:45:00,3.75942,3.75942,3.74751,3.75769,8640000.0
2007-05-14 23:50:00,3.75492,3.76038,3.74962,3.75462,14720000.0
2007-05-14 23:55:00,3.75907,3.75967,3.74539,3.75967,17690000.0
2007-05-15 00:00:00,3.75063,3.75997,3.75026,3.75448,16140000.0
2007-05-15 00:05:00,3.76005,3.76019,3.75053,3.75561,8650000.0
2007-05-15 00:10:00,3.75067,3.76102,3.7468,3.75037,22170000.0
2007-05-15 00:15:00,3.75523,3.75992,3.75346,3.75922,9010000.0
2007-05-15 00:25:00,3.75729,3.76191,3.75069,3.75069,13890000.0
2007-05-15 00:30:00,3.75446,3.76048,3.75446,3.75475,11250000.0
2007-05-15 00:40:00,3.75446,3.76166,3.75446,3.75623,11640000.0
2007-05-15 00:45:00,3.7601,3.76422,3.74962,3.75318,22550000.0
2007-05-15 00:50:00,3.75614,3.75978,3.75614,3.75978,1500000.0
2007-05-15 00:55:00,3.75052,3.76045,3.75018,3.7542,23670000.0
2007-05-15 01:00:00,3.75497,3.76059,3.74952,3.75361,21040000.0
2007-05-15 01:05:00,3.75027,3.76275,3.74983,3.7511,14650000.0
2007-05-15 01:20:00,3.75929,3.75971,3.74979,3.7536,16880000.0
2007-05-15 01:25:00,3.75367,3.76266,3.74982,3.75339,27440000.0
2007-05-15 01:30:00,3.75984,3.76083,3.75323,3.75846,13900000.0
2007-05-15 01:35:00,3.75352,3.76176,3.75331,3.75368,26290000.0
2007-05-15 01:40:00,3.75394,3.7598,3.74911,3.75891,15800000.0
2007-05-15 01:45:00,3.7589,3.76039,3.75355,3.75415,21430000.0
2007-05-15 01:50:00,3.75889,3.76037,3.75141,3.75806,25550000.0
2007-05-15 01:55:00,3.75401,3.76182,3.75286,3.75426,26280000.0
2007-05-15 02:00:00,3.74837,3.76017,3.74733,3.75771,27050000.0
2007-05-15 02:05:00,3.75361,3.76313,3.74614,3.75623,26320000.0
2007-05-15 02:10:00,3.75836,3.76459,3.74947,3.75361,34940000.0
2007-05-15 02:15:00,3.75717,3.75878,3.74817,3.75305,25180000.0
2007-05-15 02:20:00,3.75759,3.76109,3.74808,3.75832,14270000.0
2007-05-15 02:25:00,3.75309,3.75944,3.74679,3.74943,10910000.0
2007-05-15 02:30:00,3.75131,3.76329,3.75115,3.75505,9770000.0
2007-05-15 02:35:00,3.75391,3.75961,3.74527,3.75748,26300000.0
2007-05-15 02:40:00,3.75826,3.76094,3.74747,3.75318,17280000.0
2007-05-15 02:45:00,3.75768,3.75907,3.74961,3.74961,21390000.0
2007-05-15 02:50:00,3.75454,3.76109,3.74919,3.74919,19900000.0
2007-05-15 02:55:00,3.75931,3.76115,3.74956,3.75391,30800000.0
2007-05-15 03:00:00,3.759,3.75926,3.74909,3.75902,18430000.0
2007-05-15 03:05:00,3.75603,3.76095,3.75178,3.75509,18040000.0
2007-05-15 03:10:00,3.75925,3.76164,3.74967,3.75537,19920000.0
2007-05-15 03:15:00,3.75392,3.75928,3.75306,3.7537,27460000.0
2007-05-15 03:20:00,3.7587,3.75898,3.75197,3.75312,8270000.0
2007-05-15 03:25:00,3.75136,3.76266,3.74802,3.75055,19920000.0
2007-05-15 03:30:00,3.75904,3.76164,3.74978,3.76115,22950000.0
2007-05-15 03:35:00,3.74951,3.75851,3.74951,3.75834,4880000.0
2007-05-15 03:40:00,3.75655,3.75996,3.7475,3.75971,24430000.0
2007-05-15 03:45:00,3.75853,3.76102,3.74852,3.75513,21830000.0
2007-05-15 03:50:00,3.74856,3.76265,3.74736,3.76265,20660000.0
2007-05-15 04:00:00,3.76013,3.76199,3.74961,3.75517,5660000.0
2007-05-15 04:05:00,3.75563,3.76619,3.75024,3.75659,30850000.0
2007-05-15 04:10:00,3.75585,3.76381,3.75115,3.75604,12760000.0
2007-05-15 04:15:00,3.75563,3.75777,3.74891,3.75611,4520000.0
2007-05-15 04:20:00,3.76166,3.76497,3.75169,3.75969,30480000.0
2007-05-15 04:25:00,3.75489,3.76227,3.7518,3.76141,5650000.0
2007-05-15 04:30:00,3.75726,3.76363,3.75211,3.75626,20700000.0
2007-05-15 04:35:00,3.75498,3.76229,3.74955,3.76041,30400000.0
2007-05-15 04:40:00,3.76009,3.76269,3.74938,3.75966,25130000.0
2007-05-15 04:50:00,3.76102,3.76104,3.7547,3.75568,16890000.0
2007-05-15 04:55:00,3.76038,3.76066,3.7549,3.76053,12750000.0
2007-05-15 05:00:00,3.76032,3.76057,3.7572,3.7572,7500000.0
2007-05-15 05:05:00,3.75551,3.76138,3.75062,3.75562,23300000.0
2007-05-15 05:10:00,3.76133,3.76133,3.75082,3.76117,9040000.0
2007-05-15 05:15:00,3.76058,3.76433,3.75082,3.76155,18090000.0
2007-05-15 05:20:00,3.7608,3.76348,3.75292,3.75696,9420000.0
2007-05-15 05:25:00,3.76073,3.76311,3.75499,3.75499,6380000.0
2007-05-15 05:30:00,3.75882,3.76133,3.7503,3.75524,15770000.0
2007-05-15 05:35:00,3.76083,3.76342,3.75171,3.75559,28940000.0
2007-05-15 05:40:00,3.7564,3.76165,3.75439,3.75566,11250000.0
2007-05-15 05:45:00,3.76016,3.76274,3.74851,3.75031,18800000.0
2007-05-15 05:50:00,3.7568,3.76406,3.75651,3.75651,11250000.0
2007-05-15 05:55:00,3.76102,3.76129,3.75048,3.75124,14330000.0
2007-05-15 06:00:00,3.76099,3.76123,3.74953,3.76112,14270000.0
2007-05-15 06:05:00,3.76029,3.76216,3.75257,3.76216,8280000.0
2007-05-15 06:10:00,3.76055,3.76448,3.74762,3.75943,20360000.0
2007-05-15 06:15:00,3.74991,3.75963,3.74739,3.75963,4530000.0
2007-05-15 06:20:00,3.75888,3.76117,3.7483,3.75979,12790000.0
2007-05-15 06:25:00,3.76121,3.76303,3.75077,3.75894,26670000.0
2007-05-15 06:45:00,3.76049,3.76642,3.75341,3.75341,10530000.0
2007-05-15 06:55:00,3.75676,3.76021,3.75456,3.75549,16500000.0
2007-05-15 07:00:00,3.75473,3.76288,3.74857,3.75648,19540000.0
2007-05-15 07:05:00,3.75488,3.76398,3.75488,3.76042,11290000.0
2007-05-15 07:10:00,3.76099,3.76228,3.75657,3.75712,7140000.0
2007-05-15 07:20:00,3.75455,3.76103,3.74914,3.75702,18440000.0
2007-05-15 07:25:00,3.75822,3.76357,3.75579,3.76053,14250000.0
2007-05-15 07:30:00,3.76089,3.76216,3.75129,3.752,30780000.0
2007-05-15 07:35:00,3.75774,3.76102,3.74973,3.75832,13900000.0
2007-05-15 07:40:00,3.75647,3.76483,3.75143,3.75733,19210000.0
2007-05-15 07:45:00,3.76119,3.76334,3.75332,3.76064,16530000.0
2007-05-15 07:50:00,3.75836,3.7613,3.74945,3.75967,17300000.0
2007-05-15 07:55:00,3.75917,3.76398,3.75092,3.75108,26340000.0
2007-05-15 08:00:00,3.76077,3.76385,3.74829,3.75954,30840000.0
2007-05-15 08:05:00,3.75268,3.75891,3.74835,3.75555,15810000.0
2007-05-15 08:10:00,3.75842,3.76224,3.74647,3.75391,36100000.0
2007-05-15 08:15:00,3.7585,3.76344,3.74758,3.75831,33090000.0
2007-05-15 08:20:00,3.75389,3.7633,3.7505,3.7598,27830000.0
2007-05-15 08:25:00,3.7594,3.76128,3.74855,3.74946,25180000.0
2007-05-15 08:30:00,3.75882,3.76223,3.75081,3.75776,21060000.0
2007-05-15 08:35:00,3.75448,3.76743,3.75052,3.76247,29680000.0
2007-05-15 08:40:00,3.75635,3.76658,3.75246,3.7636,33440000.0
2007-05-15 08:45:00,3.7561,3.76894,3.7561,3.76162,29360000.0
2007-05-15 08:50:00,3.75984,3.76559,3.75294,3.76168,27430000.0
2007-05-15 08:55:00,3.76041,3.76592,3.75448,3.75595,27810000.0
2007-05-15 09:00:00,3.76081,3.77154,3.75708,3.77024,28620000.0
2007-05-15 09:05:00,3.7704,3.77302,3.75743,3.76269,31960000.0
2007-05-15 09:10:00,3.76721,3.77006,3.75744,3.76852,44710000.0
2007-05-15 09:15:00,3.7606,3.77174,3.75813,3.76938,25970000.0
2007-05-15 09:20:00,3.76563,3.77423,3.75886,3.77298,27090000.0
2007-05-15 09:25:00,3.7646,3.77547,3.76314,3.7652,32690000.0
2007-05-15 09:30:00,3.77564,3.77891,3.76406,3.77001,30050000.0
2007-05-15 09:35:00,3.7686,3.77515,3.76032,3.77058,25940000.0
2007-05-15 09:40:00,3.7599,3.77072,3.75989,3.76967,34960000.0
2007-05-15 09:45:00,3.77145,3.77145,3.75899,3.76858,25180000.0
2007-05-15 09:50:00,3.76082,3.77433,3.75861,3.76218,27440000.0
2007-05-15 09:55:00,3.77131,3.77268,3.76132,3.77087,25570000.0
2007-05-15 10:00:00,3.77196,3.77298,3.76244,3.76742,30810000.0
2007-05-15 10:05:00,3.77271,3.77456,3.76288,3.77258,30820000.0
2007-05-15 10:10:00,3.76317,3.77506,3.76195,3.76709,40980000.0
2007-05-15 10:15:00,3.77055,3.77337,3.76273,3.76867,27060000.0
2007-05-15 10:20:00,3.76286,3.77289,3.76286,3.77289,12020000.0
2007-05-15 10:25:00,3.76405,3.77558,3.76357,3.77184,36850000.0
2007-05-15 10:30:00,3.7731,3.77576,3.76248,3.76387,34560000.0
2007-05-15 10:35:00,3.76923,3.77481,3.76729,3.76924,25950000.0
2007-05-15 10:40:00,3.77047,3.77506,3.76308,3.77257,28570000.0
2007-05-15 10:45:00,3.77378,3.7771,3.76684,3.77107,22540000.0
2007-05-15 10:50:00,3.77473,3.77587,3.76247,3.77445,30040000.0
2007-05-15 10:55:00,3.76885,3.77495,3.76271,3.77342,32320000.0
2007-05-15 11:00:00,3.77254,3.77481,3.76268,3.7691,30800000.0
2007-05-15 11:05:00,3.76956,3.7774,3.76415,3.7728,28200000.0
2007-05-15 11:10:00,3.76859,3.77706,3.76212,3.7738,36450000.0
2007-05-15 11:15:00,3.76847,3.77414,3.76247,3.77414,23680000.0
2007-05-15 11:20:00,3.76855,3.77632,3.7602,3.76768,25950000.0
2007-05-15 11:25:00,3.76804,3.77828,3.76581,3.77099,33450000.0
2007-05-15 11:30:00,3.77299,3.77692,3.76375,3.76973,25220000.0
2007-05-15 11:35:00,3.77159,3.7747,3.76217,3.77126,30430000.0
2007-05-15 11:40:00,3.77008,3.77494,3.76545,3.76687,23700000.0
2007-05-15 11:45:00,3.76894,3.77622,3.76604,3.76912,29680000.0
2007-05-15 11:50:00,3.77407,3.77662,3.7645,3.7703,30050000.0
2007-05-15 11:55:00,3.77019,3.77922,3.7653,3.77671,31530000.0
2007-05-15 12:00:00,3.77171,3.77865,3.7661,3.77669,29310000.0
2007-05-15 12:05:00,3.77701,3.778,3.76544,3.77265,23320000.0
2007-05-15 12:10:00,3.77184,3.77835,3.76546,3.77709,25200000.0
2007-05-15 12:15:00,3.77641,3.77682,3.76635,3.77,30050000.0
2007-05-15 12:20:00,3.77567,3.77785,3.76593,3.77587,23290000.0
2007-05-15 12:25:00,3.7765,3.77801,3.76544,3.77606,34920000.0
2007-05-15 12:30:00,3.77504,3.77783,3.76566,3.77543,40190000.0
2007-05-15 12:35:00,3.77088,3.77697,3.76571,3.7743,26320000.0
2007-05-15 12:40:00,3.77603,3.77815,3.76714,3.77199,22580000.0
2007-05-15 12:45:00,3.77411,3.77657,3.76275,3.76754,25910000.0
2007-05-15 12:50:00,3.77583,3.77799,3.7651,3.77506,26670000.0
2007-05-15 12:55:00,3.77261,3.77791,3.76253,3.77549,33800000.0
2007-05-15 13:00:00,3.77614,3.77984,3.76571,3.77243,34930000.0
2007-05-15 13:05:00,3.77116,3.77908,3.76458,3.77179,34550000.0
2007-05-15 13:10:00,3.77068,3.77824,3.76653,3.77549,27420000.0
2007-05-15 13:15:00,3.77203,3.78036,3.76703,3.77862,30430000.0
2007-05-15 13:20:00,3.77432,3.77973,3.76849,3.77892,30820000.0
2007-05-15 13:25:00,3.77759,3.77905,3.76876,3.77803,28930000.0
2007-05-15 13:30:00,3.77321,3.77961,3.77287,3.77904,21060000.0
2007-05-15 13:35:00,3.77735,3.78023,3.7683,3.77255,32280000.0
2007-05-15 13:40:00,3.76783,3.78595,3.7642,3.77712,32330000.0
2007-05-15 13:45:00,3.77891,3.78485,3.77296,3.77892,31210000.0
2007-05-15 13:50:00,3.78119,3.785,3.76968,3.77227,42430000.0
2007-05-15 13:55:00,3.78289,3.78399,3.77336,3.7785,30790000.0
2007-05-15 14:00:00,3.78143,3.78517,3.76905,3.77088,27460000.0
2007-05-15 14:05:00,3.77475,3.78284,3.77188,3.77641,29710000.0
2007-05-15 14:10:00,3.78133,3.78235,3.76897,3.77853,31570000.0
2007-05-15 14:15:00,3.77804,3.78139,3.77075,3.77885,30470000.0
2007-05-15 14:20:00,3.76892,3.78189,3.76787,3.7768,32340000.0
2007-05-15 14:25:00,3.76951,3.78107,3.76899,3.77938,34920000.0
2007-05-15 14:30:00,3.77789,3.77859,3.76094,3.77123,31600000.0
2007-05-15 14:35:00,3.76793,3.77244,3.75974,3.76523,28550000.0
2007-05-15 14:40:00,3.76661,3.77283,3.76016,3.77021,30820000.0
2007-05-15 14:45:00,3.77154,3.77475,3.7608,3.77144,31200000.0
2007-05-15 14:50:00,3.76683,3.77411,3.76325,3.7732,30840000.0
2007-05-15 14:55:00,3.7737,3.7749,3.75996,3.76365,36810000.0
2007-05-15 15:00:00,3.77315,3.77396,3.76161,3.77237,37600000.0
2007-05-15 15:05:00,3.76437,3.77514,3.75981,3.76493,31170000.0
2007-05-15 15:10:00,3.77336,3.77511,3.76415,3.77258,36450000.0
2007-05-15 15:15:00,3.76723,3.77543,3.76384,3.76422,28580000.0
2007-05-15 15:20:00,3.76979,3.77625,3.76387,3.77262,30460000.0
2007-05-15 15:25:00,3.7704,3.77842,3.76252,3.76632,32330000.0
2007-05-15 15:30:00,3.77638,3.77873,3.7675,3.7731,31940000.0
2007-05-15 15:35:00,3.77085,3.77699,3.76323,3.77631,30060000.0
2007-05-15 15:40:00,3.7777,3.78008,3.76506,3.77968,31210000.0
2007-05-15 15:45:00,3.77622,3.78147,3.76951,3.77436,25920000.0
2007-05-15 15:50:00,3.7811,3.78322,3.7724,3.78002,30840000.0
2007-05-15 15:55:00,3.78115,3.78297,3.77305,3.77977,31590000.0
2007-05-15 16:00:00,3.77986,3.77999,3.76625,3.77968,30810000.0
2007-05-15 16:05:00,3.77403,3.77971,3.76763,3.77129,33810000.0
2007-05-15 16:10:00,3.77696,3.77762,3.76415,3.77398,38670000.0
2007-05-15 16:15:00,3.77363,3.77585,3.76363,3.77555,27440000.0
2007-05-15 16:20:00,3.76971,3.77775,3.76574,3.77049,31550000.0
2007-05-15 16:25:00,3.77234,3.77811,3.76684,3.77376,31970000.0
2007-05-15 16:30:00,3.77543,3.77862,3.76604,3.77776,31200000.0
2007-05-15 16:35:00,3.77669,3.77871,3.76427,3.77568,42090000.0
2007-05-15 16:40:00,3.77423,3.77634,3.76335,3.77497,26310000.0
2007-05-15 16:45:00,3.77272,3.77698,3.76495,3.77264,30470000.0
2007-05-15 16:50:00,3.77425,3.77646,3.76256,3.7747,28180000.0
2007-05-15 16:55:00,3.77541,3.77668,3.7649,3.77549,33050000.0
2007-05-15 17:00:00,3.77683,3.77919,3.76645,3.77173,30080000.0
2007-05-15 17:05:00,3.77427,3.77899,3.76509,3.77811,30430000.0
2007-05-15 17:10:00,3.77797,3.78126,3.76768,3.7761,33460000.0
2007-05-15 17:15:00,3.77885,3.78028,3.7676,3.77813,29710000.0
2007-05-15 17:20:00,3.77833,3.77986,3.76944,3.77745,36850000.0
2007-05-15 17:25:00,3.7744,3.7814,3.76703,3.77857,36810000.0
2007-05-15 17:30:00,3.77738,3.77817,3.76348,3.77335,35340000.0
2007-05-15 17:35:00,3.77675,3.78138,3.76663,3.77539,45060000.0
2007-05-15 17:40:00,3.77316,3.781,3.76671,3.77345,45110000.0
2007-05-15 17:45:00,3.77127,3.77867,3.76619,3.77584,27050000.0
2007-05-15 17:50:00,3.7683,3.77863,3.76579,3.77731,32700000.0
2007-05-15 17:55:00,3.77412,3.78178,3.76541,3.7764,44340000.0
2007-05-15 18:00:00,3.7763,3.78147,3.76538,3.77385,41690000.0
2007-05-15 18:05:00,3.7724,3.77993,3.7655,3.7771,29670000.0
2007-05-15 18:10:00,3.77735,3.77735,3.76642,3.77474,35690000.0
2007-05-15 18:15:00,3.76945,3.77584,3.76362,3.76839,30440000.0
2007-05-15 18:20:00,3.76841,3.77571,3.76492,3.7733,21790000.0
2007-05-15 18:25:00,3.77355,3.77631,3.76367,3.77353,22160000.0
2007-05-15 18:30:00,3.77492,3.77535,3.76241,3.76744,21790000.0
2007-05-15 18:35:00,3.76459,3.77568,3.76355,3.77309,30060000.0
2007-05-15 18:40:00,3.7644,3.77563,3.76417,3.77404,25200000.0
2007-05-15 18:45:00,3.76906,3.77658,3.76468,3.76994,33070000.0
2007-05-15 18:50:00,3.77125,3.7754,3.76291,3.77139,34950000.0
2007-05-15 18:55:00,3.76456,3.77519,3.76418,3.7682,28930000.0
2007-05-15 19:00:00,3.77373,3.77518,3.76278,3.77268,31170000.0
2007-05-15 19:05:00,3.76974,3.77208,3.75774,3.76979,26320000.0
2007-05-15 19:10:00,3.76594,3.77073,3.75987,3.76807,16570000.0
2007-05-15 19:15:00,3.77012,3.77419,3.75897,3.76804,17690000.0
2007-05-15 19:20:00,3.76894,3.77092,3.76183,3.77083,19160000.0
2007-05-15 19:25:00,3.77071,3.77134,3.76118,3.76398,25190000.0
2007-05-15 19:30:00,3.76639,3.77435,3.76093,3.76595,28920000.0
2007-05-15 19:35:00,3.76922,3.77208,3.75801,3.76218,27060000.0
2007-05-15 19:40:00,3.76291,3.7715,3.7592,3.76911,24810000.0
2007-05-15 19:45:00,3.75923,3.77319,3.7559,3.7647,24830000.0
2007-05-15 19:50:00,3.77022,3.77162,3.76492,3.76771,6780000.0
2007-05-15 19:55:00,3.76473,3.77217,3.75992,3.76457,15400000.0
2007-05-15 20:00:00,3.76506,3.771,3.75775,3.76892,17300000.0
2007-05-15 20:05:00,3.76993,3.7721,3.76569,3.7657,5700000.0
2007-05-15 20:10:00,3.76523,3.77169,3.75935,3.76259,19600000.0
2007-05-15 20:15:00,3.76515,3.77208,3.75978,3.76648,20360000.0
2007-05-15 20:20:00,3.76851,3.77343,3.7586,3.7586,27090000.0
2007-05-15 20:25:00,3.76779,3.77245,3.761,3.76557,16180000.0
2007-05-15 20:30:00,3.77034,3.77116,3.76085,3.76123,10530000.0
2007-05-15 20:35:00,3.77178,3.77518,3.75952,3.76888,26310000.0
2007-05-15 20:40:00,3.76563,3.77253,3.7619,3.7695,18810000.0
2007-05-15 20:45:00,3.76898,3.77728,3.76306,3.76931,13900000.0
2007-05-15 20:50:00,3.77752,3.78334,3.76856,3.77705,34920000.0
2007-05-15 20:55:00,3.77708,3.78285,3.76838,3.77683,26310000.0
2007-05-15 21:00:00,3.77407,3.77977,3.76624,3.77155,17290000.0
2007-05-15 21:05:00,3.773,3.77968,3.7683,3.77237,26300000.0
2007-05-15 21:10:00,3.77325,3.78017,3.76838,3.78017,18410000.0
2007-05-15 21:15:00,3.77597,3.78206,3.77032,3.77463,28890000.0
2007-05-15 21:20:00,3.7759,3.77902,3.77316,3.7762,13880000.0
2007-05-15 21:25:00,3.77762,3.77961,3.76975,3.77571,7520000.0
2007-05-15 21:30:00,3.77503,3.7823,3.77483,3.77707,13500000.0
2007-05-15 21:35:00,3.78035,3.78262,3.76827,3.78262,27040000.0
2007-05-15 21:40:00,3.77603,3.78465,3.76888,3.78086,21400000.0
2007-05-15 21:45:00,3.77521,3.78112,3.7723,3.77398,21420000.0
2007-05-15 21:50:00,3.77275,3.77852,3.77123,3.7735,14660000.0
2007-05-15 21:55:00,3.77788,3.77971,3.76803,3.77471,25150000.0
2007-05-15 22:00:00,3.77565,3.77738,3.77155,3.77626,9770000.0
2007-05-15 22:05:00,3.77438,3.77987,3.76237,3.77817,24460000.0
2007-05-15 22:10:00,3.76746,3.78104,3.76723,3.7753,23680000.0
2007-05-15 22:15:00,3.77423,3.78043,3.76962,3.77539,27410000.0
2007-05-15 22:20:00,3.77077,3.77877,3.76532,3.77741,32690000.0
2007-05-15 22:25:00,3.77356,3.77876,3.76566,3.77559,27400000.0
2007-05-15 22:30:00,3.76809,3.78002,3.76809,3.76887,11640000.0
2007-05-15 22:35:00,3.77769,3.78234,3.76959,3.76959,13140000.0
2007-05-15 22:40:00,3.77311,3.7795,3.76652,3.77409,15430000.0
2007-05-15 22:45:00,3.77277,3.77814,3.76794,3.77627,18050000.0
2007-05-15 22:50:00,3.77792,3.77838,3.76243,3.77465,19570000.0
2007-05-15 22:55:00,3.77149,3.77707,3.76773,3.76773,15030000.0
2007-05-15 23:00:00,3.7758,3.78135,3.76833,3.77286,19570000.0
2007-05-15 23:05:00,3.77877,3.77929,3.76928,3.77628,40600000.0
2007-05-15 23:10:00,3.77354,3.77517,3.76432,3.77062,9780000.0
2007-05-15 23:15:00,3.77367,3.77906,3.7626,3.77019,25590000.0
2007-05-15 23:20:00,3.77207,3.77636,3.76492,3.76987,21810000.0
2007-05-15 23:25:00,3.76951,3.77847,3.76443,3.7745,22970000.0
2007-05-15 23:30:00,3.7702,3.77624,3.76367,3.77179,11690000.0
2007-05-15 23:35:00,3.76968,3.77514,3.76954,3.76954,10140000.0
2007-05-15 23:40:00,3.77518,3.77745,3.76442,3.76578,23280000.0
2007-05-15 23:45:00,3.77343,3.77816,3.76334,3.76985,19180000.0
2007-05-15 23:50:00,3.77393,3.77586,3.76362,3.7648,22920000.0
2007-05-15 23:55:00,3.76621,3.78084,3.76417,3.77749,18790000.0
2007-05-16 00:00:00,3.77167,3.77948,3.77025,3.77458,16520000.0
2007-05-16 00:05:00,3.78002,3.78143,3.77081,3.77627,14300000.0
2007-05-16 00:10:00,3.77021,3.7836,3.77021,3.77089,16200000.0
2007-05-16 00:15:00,3.78135,3.7824,3.76892,3.7765,24040000.0
2007-05-16 00:20:00,3.77403,3.779,3.76805,3.77872,7150000.0
2007-05-16 00:25:00,3.77568,3.7805,3.76871,3.77838,27790000.0
2007-05-16 00:30:00,3.78056,3.78056,3.76954,3.77479,10890000.0
2007-05-16 00:35:00,3.77853,3.78148,3.77479,3.77498,14250000.0
2007-05-16 00:40:00,3.77578,3.78012,3.77226,3.77978,15410000.0
2007-05-16 00:45:00,3.77358,3.78148,3.76888,3.77313,21060000.0
2007-05-16 00:50:00,3.77654,3.78249,3.76892,3.77213,19150000.0
2007-05-16 00:55:00,3.77789,3.78403,3.76877,3.77518,30070000.0
2007-05-16 01:00:00,3.78029,3.78519,3.77235,3.77634,15800000.0
2007-05-16 01:05:00,3.78026,3.78445,3.77072,3.77102,22190000.0
2007-05-16 01:10:00,3.77502,3.78134,3.77481,3.7751,11250000.0
2007-05-16 01:15:00,3.77468,3.78086,3.76789,3.7798,18410000.0
2007-05-16 01:20:00,3.78016,3.7804,3.77081,3.78003,9380000.0
2007-05-16 01:25:00,3.77512,3.78111,3.77076,3.77876,20300000.0
2007-05-16 01:30:00,3.77584,3.78012,3.77518,3.77522,8640000.0
2007-05-16 01:35:00,3.7747,3.78248,3.77093,3.77969,16550000.0
2007-05-16 01:40:00,3.77901,3.7804,3.76945,3.78022,10910000.0
2007-05-16 01:45:00,3.77524,3.78055,3.77046,3.77957,11640000.0
2007-05-16 01:55:00,3.77462,3.78016,3.77379,3.77437,10510000.0
2007-05-16 02:00:00,3.77667,3.78419,3.7687,3.76928,32310000.0
2007-05-16 02:05:00,3.77499,3.78122,3.76532,3.7764,14290000.0
2007-05-16 02:10:00,3.77982,3.78167,3.77082,3.7777,17300000.0
2007-05-16 02:20:00,3.78036,3.78036,3.77554,3.77911,3780000.0
2007-05-16 02:25:00,3.77353,3.78323,3.77074,3.77097,16910000.0
2007-05-16 02:40:00,3.78052,3.78052,3.77063,3.77786,10910000.0
2007-05-16 02:45:00,3.77926,3.78141,3.77035,3.78089,22540000.0
2007-05-16 02:50:00,3.77574,3.7806,3.7695,3.77043,23700000.0
2007-05-16 02:55:00,3.78003,3.78201,3.77068,3.77068,19920000.0
2007-05-16 03:00:00,3.7803,3.78545,3.77086,3.77609,19160000.0
2007-05-16 03:05:00,3.77705,3.7824,3.77234,3.77607,19190000.0
2007-05-16 03:15:00,3.77885,3.78226,3.77386,3.77999,27100000.0
2007-05-16 03:20:00,3.78026,3.78088,3.77329,3.77337,15810000.0
2007-05-16 03:25:00,3.77875,3.78022,3.76775,3.77082,7920000.0
2007-05-16 03:30:00,3.77916,3.78099,3.7692,3.77948,21420000.0
2007-05-16 03:35:00,3.77926,3.78108,3.76862,3.78104,16930000.0
2007-05-16 03:40:00,3.77081,3.77991,3.76859,3.77284,21800000.0
2007-05-16 03:45:00,3.77402,3.78131,3.77162,3.7757,28180000.0
2007-05-16 03:50:00,3.77059,3.78411,3.77011,3.77562,43980000.0
2007-05-16 03:55:00,3.78041,3.78178,3.77093,3.77489,18400000.0
2007-05-16 04:00:00,3.77654,3.7822,3.77472,3.77963,18430000.0
2007-05-16 04:05:00,3.77999,3.77999,3.76776,3.77401,11310000.0
2007-05-16 04:10:00,3.77656,3.78121,3.76863,3.77856,11660000.0
2007-05-16 04:15:00,3.77396,3.78169,3.77351,3.77463,16550000.0
2007-05-16 04:25:00,3.77404,3.78107,3.76862,3.77943,11650000.0
2007-05-16 04:35:00,3.77474,3.78104,3.77414,3.77483,22500000.0
2007-05-16 04:40:00,3.78117,3.78206,3.77024,3.77936,15750000.0
2007-05-16 04:45:00,3.77592,3.7814,3.77547,3.78074,16510000.0
2007-05-16 04:50:00,3.78044,3.78241,3.77498,3.77987,24380000.0
2007-05-16 04:55:00,3.78049,3.78049,3.7746,3.7746,7880000.0
2007-05-16 05:00:00,3.77565,3.78091,3.77475,3.77475,11250000.0
2007-05-16 05:05:00,3.7749,3.78232,3.7749,3.77508,11250000.0
2007-05-16 05:10:00,3.77505,3.77938,3.77399,3.77472,11250000.0
2007-05-16 05:15:00,3.78035,3.78035,3.77077,3.77942,3030000.0
2007-05-16 05:20:00,3.77511,3.78031,3.7689,3.77799,15440000.0
2007-05-16 05:25:00,3.78036,3.78036,3.77247,3.77247,5640000.0
2007-05-16 05:30:00,3.77519,3.77956,3.77099,3.77956,3380000.0
2007-05-16 05:35:00,3.78091,3.78091,3.77394,3.77891,8630000.0
2007-05-16 05:40:00,3.77507,3.78193,3.77396,3.77446,11250000.0
2007-05-16 05:45:00,3.7791,3.78124,3.77541,3.77977,7520000.0
2007-05-16 05:50:00,3.77967,3.78046,3.77203,3.77952,9030000.0
2007-05-16 05:55:00,3.77918,3.7844,3.76855,3.77432,9050000.0
2007-05-16 06:00:00,3.77815,3.78047,3.76831,3.78047,7900000.0
2007-05-16 06:05:00,3.77424,3.78014,3.77328,3.77978,21050000.0
2007-05-16 06:10:00,3.77451,3.781,3.77093,3.781,10910000.0
2007-05-16 06:15:00,3.77511,3.77907,3.76922,3.77583,12410000.0
2007-05-16 06:20:00,3.77727,3.77727,3.76538,3.77584,19980000.0
2007-05-16 06:25:00,3.77054,3.77793,3.77028,3.7706,18010000.0
2007-05-16 06:40:00,3.76973,3.777,3.7634,3.7754,23280000.0
2007-05-16 06:45:00,3.77656,3.77789,3.7648,3.76857,18050000.0
2007-05-16 06:50:00,3.77631,3.77743,3.76728,3.77499,21810000.0
2007-05-16 06:55:00,3.77199,3.77623,3.76711,3.77319,16530000.0
2007-05-16 07:00:00,3.76929,3.77552,3.76467,3.77527,22180000.0
2007-05-16 07:05:00,3.77111,3.77641,3.76887,3.77477,17330000.0
2007-05-16 07:10:00,3.7748,3.77678,3.76452,3.77456,22210000.0
2007-05-16 07:15:00,3.77451,3.77565,3.76532,3.77402,15780000.0
2007-05-16 07:20:00,3.77379,3.77498,3.76384,3.77059,9770000.0
2007-05-16 07:25:00,3.77456,3.77644,3.76444,3.77437,20640000.0
2007-05-16 07:30:00,3.77506,3.77512,3.76401,3.76996,25520000.0
2007-05-16 07:35:00,3.77068,3.77596,3.76334,3.77408,16550000.0
2007-05-16 07:40:00,3.76955,3.77898,3.76474,3.77135,20750000.0
2007-05-16 07:45:00,3.77332,3.77811,3.76408,3.77778,16160000.0
2007-05-16 07:50:00,3.76995,3.77958,3.76512,3.76792,19540000.0
2007-05-16 07:55:00,3.77555,3.77804,3.76632,3.76698,25970000.0
2007-05-16 08:00:00,3.77691,3.77935,3.7665,3.77511,28590000.0
2007-05-16 08:05:00,3.76772,3.77862,3.76724,3.76724,17670000.0
2007-05-16 08:10:00,3.77569,3.77751,3.76196,3.76903,32010000.0
2007-05-16 08:15:00,3.76713,3.77707,3.76041,3.77446,31950000.0
2007-05-16 08:20:00,3.76689,3.77509,3.76236,3.76246,27460000.0
2007-05-16 08:25:00,3.77272,3.77458,3.76064,3.77233,26320000.0
2007-05-16 08:30:00,3.76909,3.7734,3.76045,3.76726,27790000.0
2007-05-16 08:35:00,3.7655,3.77284,3.75604,3.76616,29310000.0
2007-05-16 08:40:00,3.76057,3.77256,3.75888,3.77133,30490000.0
2007-05-16 08:45:00,3.77092,3.77471,3.76437,3.76963,31220000.0
2007-05-16 08:50:00,3.76807,3.77589,3.76291,3.77113,24470000.0
2007-05-16 08:55:00,3.76938,3.77392,3.76274,3.76448,25940000.0
2007-05-16 09:00:00,3.76939,3.77781,3.76218,3.77348,33070000.0
2007-05-16 09:05:00,3.774,3.7767,3.76267,3.76875,30110000.0
2007-05-16 09:10:00,3.77236,3.7744,3.76128,3.77133,41370000.0
2007-05-16 09:15:00,3.76676,3.77434,3.76275,3.77413,27090000.0
2007-05-16 09:20:00,3.76992,3.77685,3.76272,3.7738,28550000.0
2007-05-16 09:25:00,3.76573,3.77552,3.76193,3.76193,30090000.0
2007-05-16 09:30:00,3.76805,3.77511,3.7627,3.76901,24030000.0
2007-05-16 09:35:00,3.77108,3.77265,3.75951,3.77144,29280000.0
2007-05-16 09:40:00,3.76078,3.77341,3.75943,3.77199,31580000.0
2007-05-16 09:45:00,3.77133,3.77374,3.76127,3.77294,25550000.0
2007-05-16 09:50:00,3.76491,3.7769,3.76361,3.76718,30030000.0
2007-05-16 09:55:00,3.77691,3.77846,3.76468,3.77817,33050000.0
2007-05-16 10:00:00,3.77252,3.78339,3.76951,3.77138,24440000.0
2007-05-16 10:05:00,3.77632,3.7806,3.76508,3.77632,31190000.0
2007-05-16 10:10:00,3.76778,3.77912,3.76733,3.77026,43210000.0
2007-05-16 10:15:00,3.77571,3.78094,3.76619,3.7742,28920000.0
2007-05-16 10:20:00,3.77713,3.78011,3.76642,3.78011,34550000.0
2007-05-16 10:25:00,3.77036,3.78191,3.76901,3.77703,36470000.0
2007-05-16 10:30:00,3.77836,3.77948,3.76559,3.77041,33820000.0
2007-05-16 10:35:00,3.77485,3.78363,3.76778,3.76778,28910000.0
2007-05-16 10:40:00,3.77433,3.78364,3.7679,3.77632,30070000.0
2007-05-16 10:45:00,3.77785,3.7797,3.76871,3.7713,25530000.0
2007-05-16 10:50:00,3.77808,3.77978,3.76585,3.77858,28190000.0
2007-05-16 10:55:00,3.77322,3.78087,3.76844,3.77796,33430000.0
2007-05-16 11:00:00,3.7766,3.77844,3.76609,3.77349,29690000.0
2007-05-16 11:05:00,3.77403,3.78126,3.76904,3.77832,27090000.0
2007-05-16 11:10:00,3.77406,3.78265,3.76868,3.78028,38300000.0
2007-05-16 11:15:00,3.77466,3.78048,3.76997,3.77903,22940000.0
2007-05-16 11:20:00,3.77398,3.78073,3.76749,3.77432,26690000.0
2007-05-16 11:25:00,3.77274,3.78185,3.77027,3.77751,31970000.0
2007-05-16 11:30:00,3.78096,3.78199,3.76934,3.77689,28920000.0
2007-05-16 11:35:00,3.7782,3.78482,3.7699,3.77805,30060000.0
2007-05-16 11:40:00,3.77513,3.78258,3.77032,3.77365,26320000.0
2007-05-16 11:45:00,3.77501,3.78077,3.76968,3.7746,23680000.0
2007-05-16 11:50:00,3.77921,3.78085,3.76954,3.77461,27090000.0
2007-05-16 11:55:00,3.77387,3.78104,3.7696,3.77941,24060000.0
2007-05-16 12:00:00,3.77675,3.78122,3.76737,3.78053,27830000.0
2007-05-16 12:05:00,3.7805,3.78177,3.7702,3.77473,18060000.0
2007-05-16 12:10:00,3.77638,3.78183,3.76917,3.78165,25940000.0
2007-05-16 12:15:00,3.78148,3.78539,3.77587,3.78051,29310000.0
2007-05-16 12:20:00,3.78523,3.78942,3.77628,3.78662,30420000.0
2007-05-16 12:25:00,3.78762,3.79078,3.77899,3.7872,33070000.0
2007-05-16 12:30:00,3.78786,3.78967,3.77748,3.78967,41300000.0
2007-05-16 12:35:00,3.78432,3.7908,3.7789,3.7882,27060000.0
2007-05-16 12:40:00,3.78936,3.7922,3.78028,3.78674,30450000.0
2007-05-16 12:45:00,3.78803,3.79094,3.77652,3.77918,25170000.0
2007-05-16 12:50:00,3.78875,3.78875,3.7768,3.78605,26670000.0
2007-05-16 12:55:00,3.78278,3.78849,3.77175,3.78289,33060000.0
2007-05-16 13:00:00,3.78569,3.78744,3.77527,3.78177,34190000.0
2007-05-16 13:05:00,3.78167,3.7878,3.77238,3.77938,33810000.0
2007-05-16 13:10:00,3.77943,3.78843,3.77217,3.78211,30820000.0
2007-05-16 13:15:00,3.78063,3.78673,3.77421,3.78519,24060000.0
2007-05-16 13:20:00,3.7824,3.78809,3.77622,3.78682,31930000.0
2007-05-16 13:25:00,3.78734,3.78895,3.77889,3.78895,30040000.0
2007-05-16 13:30:00,3.7831,3.79106,3.77894,3.78874,26680000.0
2007-05-16 13:35:00,3.78711,3.78907,3.77717,3.78105,30800000.0
2007-05-16 13:40:00,3.78042,3.79266,3.7764,3.78017,31590000.0
2007-05-16 13:45:00,3.78279,3.78946,3.77777,3.78412,34170000.0
2007-05-16 13:50:00,3.7851,3.79226,3.7748,3.77759,40210000.0
2007-05-16 13:55:00,3.78585,3.78863,3.77567,3.78206,28570000.0
2007-05-16 14:00:00,3.78398,3.78724,3.77399,3.77646,34570000.0
2007-05-16 14:05:00,3.78164,3.78667,3.77259,3.78074,31190000.0
2007-05-16 14:10:00,3.78606,3.7882,3.77525,3.78406,31930000.0
2007-05-16 14:15:00,3.78527,3.78872,3.77574,3.78642,33430000.0
2007-05-16 14:20:00,3.77902,3.79089,3.77482,3.78422,33450000.0
2007-05-16 14:25:00,3.77863,3.78978,3.77654,3.78553,32700000.0
2007-05-16 14:30:00,3.78515,3.78653,3.77311,3.78368,34190000.0
2007-05-16 14:35:00,3.78266,3.78583,3.77392,3.77721,28920000.0
2007-05-16 14:40:00,3.77935,3.78812,3.77331,3.78375,31560000.0
2007-05-16 14:45:00,3.78279,3.78647,3.77252,3.7814,31940000.0
2007-05-16 14:50:00,3.77775,3.78331,3.77348,3.78057,32690000.0
2007-05-16 14:55:00,3.78265,3.78417,3.77135,3.77329,34590000.0
2007-05-16 15:00:00,3.78232,3.78288,3.76564,3.77744,36120000.0
2007-05-16 15:05:00,3.7725,3.78269,3.76901,3.76901,30800000.0
2007-05-16 15:10:00,3.77995,3.78189,3.7693,3.7801,37560000.0
2007-05-16 15:15:00,3.77311,3.7843,3.77146,3.77242,31540000.0
2007-05-16 15:20:00,3.77696,3.78441,3.77006,3.7798,30830000.0
2007-05-16 15:25:00,3.77674,3.78312,3.76863,3.77151,32330000.0
2007-05-16 15:30:00,3.78193,3.78312,3.77309,3.77984,31570000.0
2007-05-16 15:35:00,3.778,3.78456,3.77323,3.7844,31180000.0
2007-05-16 15:40:00,3.78336,3.78571,3.77449,3.78488,31570000.0
2007-05-16 15:45:00,3.78092,3.78632,3.77311,3.78023,24070000.0
2007-05-16 15:50:00,3.78458,3.78634,3.77536,3.78105,33800000.0
2007-05-16 15:55:00,3.78442,3.78638,3.77716,3.7859,30830000.0
2007-05-16 16:00:00,3.7868,3.78812,3.77298,3.7868,31920000.0
2007-05-16 16:05:00,3.78191,3.79152,3.77797,3.78331,33070000.0
2007-05-16 16:10:00,3.78833,3.79035,3.7757,3.78636,35710000.0
2007-05-16 16:15:00,3.78502,3.78874,3.77499,3.78655,28920000.0
2007-05-16 16:20:00,3.78094,3.78862,3.77692,3.78281,25160000.0
2007-05-16 16:25:00,3.78755,3.78939,3.77884,3.78558,36780000.0
2007-05-16 16:30:00,3.78801,3.78928,3.77699,3.78711,32310000.0
2007-05-16 16:35:00,3.78795,3.79007,3.77836,3.78886,42840000.0
2007-05-16 16:40:00,3.78812,3.79056,3.7787,3.78965,22530000.0
2007-05-16 16:45:00,3.78823,3.79099,3.78015,3.78887,31210000.0
2007-05-16 16:50:00,3.79026,3.79039,3.77807,3.78808,28190000.0
2007-05-16 16:55:00,3.7909,3.79288,3.78071,3.79169,29350000.0
2007-05-16 17:00:00,3.79079,3.79222,3.78054,3.78632,24810000.0
2007-05-16 17:05:00,3.78479,3.79511,3.78179,3.7951,32680000.0
2007-05-16 17:10:00,3.79451,3.79532,3.78461,3.79352,32720000.0
2007-05-16 17:15:00,3.79574,3.79616,3.78436,3.79284,32330000.0
2007-05-16 17:20:00,3.79142,3.79515,3.78138,3.78657,37220000.0
2007-05-16 17:25:00,3.78726,3.79436,3.78113,3.79094,34590000.0
2007-05-16 17:30:00,3.79249,3.79603,3.78338,3.78805,39040000.0
2007-05-16 17:35:00,3.79158,3.79897,3.78357,3.78959,43580000.0
2007-05-16 17:40:00,3.79029,3.80042,3.78402,3.79024,45110000.0
2007-05-16 17:45:00,3.79047,3.79691,3.7865,3.79397,26700000.0
2007-05-16 17:50:00,3.78704,3.80048,3.78704,3.79807,31950000.0
2007-05-16 17:55:00,3.79553,3.80214,3.78867,3.79839,43600000.0
2007-05-16 18:00:00,3.79859,3.80312,3.7851,3.79221,41320000.0
2007-05-16 18:05:00,3.79443,3.79993,3.78813,3.79925,27080000.0
2007-05-16 18:10:00,3.7994,3.80005,3.78936,3.79853,34950000.0
2007-05-16 18:15:00,3.7957,3.80239,3.78674,3.79133,30440000.0
2007-05-16 18:20:00,3.79295,3.80029,3.78944,3.79842,28550000.0
2007-05-16 18:25:00,3.79054,3.80152,3.78938,3.79789,32300000.0
2007-05-16 18:30:00,3.80096,3.80311,3.78772,3.79952,21810000.0
2007-05-16 18:35:00,3.79177,3.80305,3.79122,3.80013,26750000.0
2007-05-16 18:40:00,3.79113,3.80166,3.78882,3.79928,27420000.0
2007-05-16 18:45:00,3.79482,3.8024,3.78771,3.79433,30850000.0
2007-05-16 18:50:00,3.79714,3.8006,3.78689,3.79533,32730000.0
2007-05-16 18:55:00,3.78654,3.80059,3.78654,3.79376,26710000.0
2007-05-16 19:00:00,3.79919,3.79997,3.78891,3.79383,31210000.0
2007-05-16 19:05:00,3.79851,3.79954,3.78796,3.79682,27430000.0
2007-05-16 19:10:00,3.79071,3.79703,3.78529,3.79291,23700000.0
2007-05-16 19:15:00,3.79617,3.79815,3.78471,3.78781,30440000.0
2007-05-16 19:20:00,3.79463,3.7958,3.78517,3.79407,24070000.0
2007-05-16 19:25:00,3.78989,3.79743,3.78403,3.78753,21040000.0
2007-05-16 19:30:00,3.79008,3.79559,3.78508,3.79003,29290000.0
2007-05-16 19:35:00,3.79266,3.80205,3.7833,3.78477,29280000.0
2007-05-16 19:40:00,3.79304,3.79586,3.78436,3.78969,20290000.0
2007-05-16 19:45:00,3.78478,3.79671,3.78231,3.78799,33890000.0
2007-05-16 19:50:00,3.79256,3.79618,3.7857,3.79127,27450000.0
2007-05-16 19:55:00,3.79344,3.79475,3.78136,3.78797,23300000.0
2007-05-16 20:00:00,3.78758,3.7944,3.78609,3.79262,9390000.0
2007-05-16 20:05:00,3.79141,3.79249,3.78286,3.78696,24120000.0
2007-05-16 20:10:00,3.78526,3.79056,3.78082,3.78873,29000000.0
2007-05-16 20:15:00,3.78749,3.78901,3.77746,3.78552,20320000.0
2007-05-16 20:20:00,3.78594,3.78859,3.77776,3.78304,25240000.0
2007-05-16 20:25:00,3.78659,3.78936,3.77785,3.78651,18810000.0
2007-05-16 20:30:00,3.78238,3.78893,3.77657,3.77866,22570000.0
2007-05-16 20:35:00,3.7779,3.78867,3.7779,3.78125,9020000.0
2007-05-16 20:40:00,3.78058,3.78968,3.77806,3.78508,35290000.0
2007-05-16 20:45:00,3.78637,3.78842,3.77824,3.78209,12010000.0
2007-05-16 20:50:00,3.7882,3.78935,3.77572,3.78675,34560000.0
2007-05-16 20:55:00,3.78628,3.78949,3.77627,3.78209,36440000.0
2007-05-16 21:00:00,3.78581,3.78837,3.77385,3.78636,31560000.0
2007-05-16 21:05:00,3.78457,3.78752,3.77164,3.78752,18060000.0
2007-05-16 21:10:00,3.77939,3.78679,3.77529,3.77989,18040000.0
2007-05-16 21:15:00,3.78155,3.7859,3.7757,3.77981,27010000.0
2007-05-16 21:20:00,3.78014,3.78645,3.77455,3.7813,19520000.0
2007-05-16 21:25:00,3.78224,3.78532,3.77412,3.77412,26670000.0
2007-05-16 21:30:00,3.77703,3.78483,3.7759,3.78429,20270000.0
2007-05-16 21:35:00,3.78475,3.78581,3.77466,3.77904,10150000.0
2007-05-16 21:40:00,3.78049,3.78468,3.77442,3.77742,17250000.0
2007-05-16 21:50:00,3.78014,3.78643,3.7782,3.7804,11670000.0
2007-05-16 21:55:00,3.78528,3.78877,3.77323,3.78035,22560000.0
2007-05-16 22:00:00,3.77907,3.78548,3.77108,3.78339,18810000.0
2007-05-16 22:05:00,3.78035,3.78615,3.76993,3.77492,24470000.0
2007-05-16 22:10:00,3.78468,3.78875,3.77499,3.78707,14270000.0
2007-05-16 22:15:00,3.79011,3.79206,3.77892,3.7869,27060000.0
2007-05-16 22:20:00,3.78404,3.79135,3.77803,3.78879,33430000.0
2007-05-16 22:25:00,3.7826,3.78771,3.77344,3.78412,25930000.0
2007-05-16 22:30:00,3.78161,3.79196,3.78103,3.78817,15040000.0
2007-05-16 22:35:00,3.78367,3.79518,3.78025,3.79019,12430000.0
2007-05-16 22:40:00,3.78848,3.78979,3.77632,3.78501,23320000.0
2007-05-16 22:45:00,3.78431,3.79,3.77691,3.78205,18830000.0
2007-05-16 22:50:00,3.78793,3.79005,3.78258,3.78258,3010000.0
2007-05-16 22:55:00,3.78776,3.78976,3.78324,3.78345,13150000.0
2007-05-16 23:00:00,3.78399,3.78966,3.7787,3.78924,35670000.0
2007-05-16 23:05:00,3.78459,3.79149,3.78109,3.7842,31530000.0
2007-05-16 23:10:00,3.78764,3.78958,3.77994,3.78763,16900000.0
2007-05-16 23:15:00,3.7896,3.79068,3.77837,3.78605,23320000.0
2007-05-16 23:20:00,3.7889,3.79111,3.77989,3.78433,18800000.0
2007-05-16 23:25:00,3.78443,3.78951,3.77475,3.78704,20300000.0
2007-05-16 23:30:00,3.77788,3.79011,3.77732,3.78381,18410000.0
2007-05-16 23:35:00,3.78501,3.79064,3.78347,3.78741,4530000.0
2007-05-16 23:40:00,3.78243,3.78943,3.78146,3.78412,22500000.0
2007-05-16 23:45:00,3.78817,3.78871,3.77768,3.78411,7920000.0
2007-05-16 23:50:00,3.7877,3.78872,3.77717,3.78327,18470000.0
2007-05-16 23:55:00,3.77928,3.7875,3.77761,3.77926,6010000.0
2007-05-17 00:00:00,3.78044,3.78969,3.78012,3.78012,10530000.0
2007-05-17 00:05:00,3.78805,3.78999,3.78091,3.78531,7540000.0
2007-05-17 00:10:00,3.78947,3.78947,3.77953,3.77953,11680000.0
2007-05-17 00:15:00,3.77972,3.79107,3.77902,3.78918,14290000.0
2007-05-17 00:20:00,3.78023,3.79121,3.7782,3.78764,27420000.0
2007-05-17 00:25:00,3.77964,3.79002,3.77889,3.77999,28250000.0
2007-05-17 00:30:00,3.78856,3.79299,3.77833,3.78174,27820000.0
2007-05-17 00:35:00,3.78074,3.79038,3.77942,3.78887,10540000.0
2007-05-17 00:40:00,3.78916,3.79101,3.78318,3.78777,15800000.0
2007-05-17 00:45:00,3.78435,3.78897,3.77768,3.78156,10900000.0
2007-05-17 00:50:00,3.78842,3.78878,3.77816,3.78207,19160000.0
2007-05-17 00:55:00,3.78561,3.79138,3.77683,3.7842,34570000.0
2007-05-17 01:00:00,3.7891,3.79338,3.77804,3.78378,31560000.0
2007-05-17 01:05:00,3.78835,3.78933,3.77592,3.78443,24430000.0
2007-05-17 01:10:00,3.78558,3.79223,3.77564,3.78744,27800000.0
2007-05-17 01:15:00,3.78705,3.79089,3.77729,3.7825,21440000.0
2007-05-17 01:20:00,3.78432,3.7905,3.77908,3.78464,23690000.0
2007-05-17 01:25:00,3.78888,3.7917,3.78149,3.78371,28570000.0
2007-05-17 01:30:00,3.78281,3.79036,3.78125,3.79002,7520000.0
2007-05-17 01:35:00,3.78975,3.79036,3.78031,3.78932,18030000.0
2007-05-17 01:40:00,3.78354,3.7912,3.78102,3.78473,18380000.0
2007-05-17 01:45:00,3.7848,3.79018,3.78048,3.78959,16530000.0
2007-05-17 01:50:00,3.79051,3.79069,3.7834,3.78647,26290000.0
2007-05-17 01:55:00,3.78554,3.79089,3.78373,3.78679,16520000.0
2007-05-17 02:00:00,3.78614,3.79325,3.78515,3.78642,24040000.0
2007-05-17 02:05:00,3.78525,3.79093,3.7776,3.7855,26690000.0
2007-05-17 02:10:00,3.79005,3.79327,3.7808,3.78517,30830000.0
2007-05-17 02:15:00,3.7882,3.79352,3.77884,3.78443,21820000.0
2007-05-17 02:20:00,3.77852,3.78929,3.77852,3.787,16190000.0
2007-05-17 02:25:00,3.78852,3.7895,3.77833,3.7791,37940000.0
2007-05-17 02:30:00,3.78473,3.79143,3.77862,3.78788,20300000.0
2007-05-17 02:35:00,3.78322,3.78968,3.77909,3.78545,29310000.0
2007-05-17 02:40:00,3.788,3.78891,3.77798,3.78665,28540000.0
2007-05-17 02:45:00,3.78763,3.78988,3.77992,3.78982,21040000.0
2007-05-17 02:50:00,3.78449,3.79378,3.78039,3.7898,19160000.0
2007-05-17 02:55:00,3.79045,3.79121,3.77942,3.78468,27040000.0
2007-05-17 03:00:00,3.78909,3.79078,3.77968,3.78958,15770000.0
2007-05-17 03:05:00,3.78728,3.79249,3.78113,3.78981,27070000.0
2007-05-17 03:10:00,3.78994,3.79278,3.77923,3.78552,25220000.0
2007-05-17 03:15:00,3.78982,3.79187,3.77946,3.79038,30460000.0
2007-05-17 03:20:00,3.78968,3.78968,3.78348,3.78456,8640000.0
2007-05-17 03:25:00,3.78999,3.79081,3.7783,3.78131,22910000.0
2007-05-17 03:30:00,3.78554,3.7913,3.7786,3.78878,36810000.0
2007-05-17 03:35:00,3.79032,3.79048,3.78021,3.78988,24460000.0
2007-05-17 03:40:00,3.79066,3.79066,3.77952,3.78522,14280000.0
2007-05-17 03:45:00,3.78593,3.79155,3.78414,3.78559,14320000.0
2007-05-17 03:50:00,3.78145,3.79132,3.78124,3.78995,25950000.0
2007-05-17 03:55:00,3.78511,3.79204,3.783,3.78427,36430000.0
2007-05-17 04:00:00,3.79063,3.79192,3.78095,3.78605,18410000.0
2007-05-17 04:05:00,3.78631,3.79513,3.77861,3.78546,40990000.0
2007-05-17 04:10:00,3.79002,3.79073,3.78024,3.78679,15020000.0
2007-05-17 04:15:00,3.78412,3.79073,3.78082,3.78647,17660000.0
2007-05-17 04:20:00,3.79057,3.79565,3.7826,3.78526,21080000.0
2007-05-17 04:25:00,3.78378,3.79101,3.77882,3.79083,11660000.0
2007-05-17 04:30:00,3.78608,3.79036,3.77648,3.78058,26370000.0
2007-05-17 04:35:00,3.7841,3.79219,3.78253,3.78751,18000000.0
2007-05-17 04:40:00,3.79219,3.79709,3.78157,3.79038,31880000.0
2007-05-17 04:45:00,3.77896,3.79208,3.77896,3.79062,19540000.0
2007-05-17 04:50:00,3.79066,3.79069,3.78332,3.78423,19550000.0
2007-05-17 04:55:00,3.78968,3.7912,3.78438,3.7906,16880000.0
2007-05-17 05:00:00,3.79094,3.79208,3.78749,3.79035,26660000.0
2007-05-17 05:10:00,3.7914,3.79309,3.77888,3.78958,26750000.0
2007-05-17 05:15:00,3.78682,3.79396,3.78343,3.79033,9410000.0
2007-05-17 05:20:00,3.79306,3.79373,3.78113,3.78353,22540000.0
2007-05-17 05:25:00,3.78732,3.79175,3.78492,3.79175,3010000.0
2007-05-17 05:30:00,3.79159,3.79159,3.78133,3.78606,8630000.0
2007-05-17 05:40:00,3.78636,3.79385,3.78486,3.78531,21410000.0
2007-05-17 05:50:00,3.79153,3.79233,3.78324,3.78324,11320000.0
2007-05-17 05:55:00,3.79023,3.79492,3.78213,3.78281,18840000.0
2007-05-17 06:00:00,3.79307,3.79534,3.78046,3.79193,27050000.0
2007-05-17 06:05:00,3.78698,3.79311,3.78494,3.78613,24410000.0
2007-05-17 06:10:00,3.78666,3.79029,3.77824,3.79029,4160000.0
2007-05-17 06:15:00,3.78064,3.79099,3.77838,3.7877,26740000.0
2007-05-17 06:20:00,3.7913,3.79454,3.78035,3.79064,15470000.0
2007-05-17 06:25:00,3.79163,3.79432,3.78325,3.78626,29650000.0
2007-05-17 06:30:00,3.7817,3.79098,3.78107,3.78738,4890000.0
2007-05-17 06:35:00,3.78548,3.79346,3.78528,3.78648,18050000.0
2007-05-17 06:45:00,3.79297,3.7948,3.78121,3.78536,17650000.0
2007-05-17 06:50:00,3.79208,3.79212,3.78256,3.78642,7520000.0
2007-05-17 06:55:00,3.79063,3.7926,3.78252,3.78925,17290000.0
2007-05-17 07:00:00,3.78593,3.79226,3.78192,3.78669,19540000.0
2007-05-17 07:05:00,3.7878,3.79388,3.78402,3.78936,19180000.0
2007-05-17 07:10:00,3.79019,3.79318,3.78146,3.79317,32310000.0
2007-05-17 07:15:00,3.78821,3.7956,3.78578,3.78578,13130000.0
2007-05-17 07:20:00,3.78933,3.79617,3.78213,3.79026,22150000.0
2007-05-17 07:25:00,3.79438,3.79753,3.78488,3.78888,26280000.0
2007-05-17 07:30:00,3.79316,3.79609,3.7857,3.79134,22180000.0
2007-05-17 07:35:00,3.7946,3.79802,3.78299,3.78597,29310000.0
2007-05-17 07:40:00,3.79628,3.79753,3.7819,3.78712,30800000.0
2007-05-17 07:45:00,3.79565,3.79574,3.78318,3.79375,23680000.0
2007-05-17 07:50:00,3.79325,3.7942,3.77936,3.78403,26280000.0
2007-05-17 07:55:00,3.78887,3.79647,3.78093,3.78568,23680000.0
2007-05-17 08:00:00,3.78198,3.79349,3.78078,3.78982,23720000.0
2007-05-17 08:05:00,3.79073,3.79382,3.78122,3.78278,26330000.0
2007-05-17 08:10:00,3.79163,3.79404,3.77955,3.78764,35340000.0
2007-05-17 08:15:00,3.78198,3.79309,3.77416,3.79055,30830000.0
2007-05-17 08:20:00,3.7842,3.79458,3.77991,3.78992,28600000.0
2007-05-17 08:25:00,3.78808,3.7902,3.77712,3.78766,17330000.0
2007-05-17 08:30:00,3.79023,3.79064,3.77913,3.7893,24860000.0
2007-05-17 08:35:00,3.78384,3.79159,3.77907,3.78609,30060000.0
2007-05-17 08:40:00,3.7801,3.79236,3.77856,3.7891,32330000.0
2007-05-17 08:45:00,3.78923,3.7935,3.7813,3.78824,31580000.0
2007-05-17 08:50:00,3.78785,3.79442,3.78384,3.7899,26320000.0
2007-05-17 08:55:00,3.78951,3.79352,3.78039,3.78229,25940000.0
2007-05-17 09:00:00,3.78624,3.79429,3.77973,3.79291,32710000.0
2007-05-17 09:05:00,3.79392,3.79513,3.78281,3.7883,27040000.0
2007-05-17 09:10:00,3.79139,3.79542,3.78122,3.79169,42490000.0
2007-05-17 09:15:00,3.78711,3.79419,3.78398,3.79334,28940000.0
2007-05-17 09:20:00,3.78869,3.79497,3.7815,3.79208,27430000.0
2007-05-17 09:25:00,3.78399,3.79887,3.78214,3.78388,33790000.0
2007-05-17 09:30:00,3.79272,3.79297,3.78035,3.78771,30040000.0
2007-05-17 09:35:00,3.78296,3.79061,3.77859,3.78217,27830000.0
2007-05-17 09:40:00,3.78567,3.79462,3.77778,3.79049,36430000.0
2007-05-17 09:45:00,3.79065,3.79218,3.78042,3.79003,25550000.0
2007-05-17 09:50:00,3.78224,3.79241,3.7801,3.78061,29680000.0
2007-05-17 09:55:00,3.78821,3.7918,3.77866,3.79166,32690000.0
2007-05-17 10:00:00,3.7906,3.79612,3.78199,3.78556,29700000.0
2007-05-17 10:05:00,3.79095,3.792,3.78062,3.79037,22570000.0
2007-05-17 10:10:00,3.79068,3.79286,3.78193,3.7868,28930000.0
2007-05-17 10:15:00,3.79124,3.79422,3.78058,3.78603,27430000.0
2007-05-17 10:20:00,3.78825,3.79219,3.78058,3.79103,28920000.0
2007-05-17 10:25:00,3.7815,3.79416,3.7802,3.78944,40550000.0
2007-05-17 10:30:00,3.79032,3.79139,3.77854,3.78142,27790000.0
2007-05-17 10:35:00,3.78631,3.79118,3.78469,3.78557,28560000.0
2007-05-17 10:40:00,3.79042,3.79042,3.77762,3.78742,24460000.0
2007-05-17 10:45:00,3.78783,3.79052,3.77685,3.78428,26710000.0
2007-05-17 10:50:00,3.78933,3.79097,3.77561,3.78761,29670000.0
2007-05-17 10:55:00,3.78108,3.78923,3.77723,3.78887,34170000.0
2007-05-17 11:00:00,3.78673,3.78937,3.77439,3.78251,30430000.0
2007-05-17 11:05:00,3.78068,3.7876,3.7755,3.78653,28570000.0
2007-05-17 11:10:00,3.78215,3.78779,3.77553,3.78407,37930000.0
2007-05-17 11:15:00,3.77904,3.78543,3.77283,3.78483,24790000.0
2007-05-17 11:20:00,3.78003,3.78548,3.77303,3.7764,28540000.0
2007-05-17 11:25:00,3.77857,3.78325,3.77002,3.77675,33820000.0
2007-05-17 11:30:00,3.78098,3.78378,3.77166,3.77785,29290000.0
2007-05-17 11:35:00,3.78115,3.78544,3.77016,3.78065,29320000.0
2007-05-17 11:40:00,3.77899,3.78584,3.77364,3.77474,23680000.0
2007-05-17 11:45:00,3.77738,3.78402,3.77391,3.77797,23680000.0
2007-05-17 11:50:00,3.78242,3.78339,3.77277,3.77799,24040000.0
2007-05-17 11:55:00,3.77683,3.78579,3.77259,3.78378,28200000.0
2007-05-17 12:00:00,3.78031,3.7856,3.77413,3.78435,29310000.0
2007-05-17 12:05:00,3.7836,3.78554,3.77472,3.77957,25170000.0
2007-05-17 12:10:00,3.78154,3.78644,3.7712,3.78424,22980000.0
2007-05-17 12:15:00,3.78537,3.7857,3.77466,3.77861,28200000.0
2007-05-17 12:20:00,3.78331,3.78541,3.77314,3.78269,29310000.0
2007-05-17 12:25:00,3.78501,3.78669,3.77139,3.78215,36030000.0
2007-05-17 12:30:00,3.78232,3.78317,3.77064,3.78238,41300000.0
2007-05-17 12:35:00,3.77599,3.78225,3.77065,3.77941,27060000.0
2007-05-17 12:40:00,3.78149,3.78379,3.76881,3.77876,33410000.0
2007-05-17 12:45:00,3.78082,3.78446,3.77066,3.77467,24430000.0
2007-05-17 12:50:00,3.78423,3.78617,3.77091,3.78267,25570000.0
2007-05-17 12:55:00,3.78069,3.78546,3.77156,3.78265,34170000.0
2007-05-17 13:00:00,3.78421,3.78566,3.77243,3.77978,33450000.0
2007-05-17 13:05:00,3.7799,3.78595,3.77223,3.77856,33070000.0
2007-05-17 13:10:00,3.77987,3.7874,3.77133,3.78252,32670000.0
2007-05-17 13:15:00,3.77852,3.78408,3.77286,3.78344,30430000.0
2007-05-17 13:20:00,3.77979,3.78615,3.77368,3.78223,29340000.0
2007-05-17 13:25:00,3.7825,3.7851,3.77422,3.78425,27080000.0
2007-05-17 13:30:00,3.77819,3.78439,3.77305,3.78297,27420000.0
2007-05-17 13:35:00,3.78256,3.78569,3.77241,3.77825,30430000.0
2007-05-17 13:40:00,3.77614,3.78903,3.77598,3.78068,33440000.0
2007-05-17 13:45:00,3.78248,3.78714,3.77742,3.78296,27050000.0
2007-05-17 13:50:00,3.78336,3.78421,3.77321,3.77336,35310000.0
2007-05-17 13:55:00,3.78133,3.78242,3.7724,3.7792,27460000.0
2007-05-17 14:00:00,3.78072,3.78551,3.76921,3.77008,31970000.0
2007-05-17 14:05:00,3.77459,3.78305,3.76912,3.77576,30450000.0
2007-05-17 14:10:00,3.77951,3.78163,3.76844,3.77685,32300000.0
2007-05-17 14:15:00,3.77797,3.77939,3.76605,3.77711,35280000.0
2007-05-17 14:20:00,3.77074,3.7805,3.76697,3.77798,34930000.0
2007-05-17 14:25:00,3.77056,3.78092,3.77056,3.77899,30850000.0
2007-05-17 14:30:00,3.77969,3.78101,3.76887,3.77898,33450000.0
2007-05-17 14:35:00,3.77723,3.78457,3.7702,3.77196,28550000.0
2007-05-17 14:40:00,3.77611,3.78468,3.77127,3.78025,30450000.0
2007-05-17 14:45:00,3.78046,3.78753,3.77074,3.78488,34530000.0
2007-05-17 14:50:00,3.78327,3.78884,3.77703,3.78754,30840000.0
2007-05-17 14:55:00,3.78583,3.78992,3.77331,3.77827,36810000.0
2007-05-17 15:00:00,3.78596,3.78596,3.77362,3.78471,38340000.0
2007-05-17 15:05:00,3.7801,3.78828,3.77818,3.77818,27470000.0
2007-05-17 15:10:00,3.78709,3.7875,3.77461,3.78479,36460000.0
2007-05-17 15:15:00,3.77908,3.78735,3.77502,3.77698,31180000.0
2007-05-17 15:20:00,3.7818,3.78815,3.77341,3.78307,33420000.0
2007-05-17 15:25:00,3.78194,3.78798,3.77193,3.77281,33070000.0
2007-05-17 15:30:00,3.78378,3.78837,3.77541,3.78429,31940000.0
2007-05-17 15:35:00,3.78322,3.78937,3.7769,3.78769,27100000.0
2007-05-17 15:40:00,3.78792,3.79015,3.77643,3.78874,30830000.0
2007-05-17 15:45:00,3.78348,3.78902,3.77659,3.78161,25550000.0
2007-05-17 15:50:00,3.78693,3.78792,3.77775,3.78327,33810000.0
2007-05-17 15:55:00,3.78651,3.788,3.77414,3.78716,31580000.0
2007-05-17 16:00:00,3.7871,3.78774,3.77205,3.78686,29700000.0
2007-05-17 16:05:00,3.78125,3.78972,3.77735,3.78094,31220000.0
2007-05-17 16:10:00,3.7861,3.78662,3.77194,3.78237,36820000.0
2007-05-17 16:15:00,3.78245,3.78521,3.77467,3.78421,28180000.0
2007-05-17 16:20:00,3.77724,3.78807,3.7739,3.78032,28960000.0
2007-05-17 16:25:00,3.78342,3.78528,3.77428,3.78111,36780000.0
2007-05-17 16:30:00,3.78374,3.78374,3.76806,3.77826,33050000.0
2007-05-17 16:35:00,3.78026,3.78431,3.77157,3.78173,43200000.0
2007-05-17 16:40:00,3.78174,3.78269,3.76986,3.78215,27420000.0
2007-05-17 16:45:00,3.78,3.78562,3.77142,3.78069,31950000.0
2007-05-17 16:50:00,3.78361,3.78361,3.77018,3.78138,28200000.0
2007-05-17 16:55:00,3.78194,3.78491,3.77176,3.78212,32680000.0
2007-05-17 17:00:00,3.78417,3.78456,3.77206,3.77666,31560000.0
2007-05-17 17:05:00,3.77754,3.78359,3.77154,3.77392,26330000.0
2007-05-17 17:10:00,3.78263,3.78474,3.77412,3.78145,34570000.0
2007-05-17 17:15:00,3.78358,3.78358,3.76967,3.78023,31570000.0
2007-05-17 17:20:00,3.77989,3.78366,3.77081,3.7815,39070000.0
2007-05-17 17:25:00,3.77636,3.7846,3.76907,3.78076,34590000.0
2007-05-17 17:30:00,3.78192,3.78431,3.7709,3.77651,34230000.0
2007-05-17 17:35:00,3.78098,3.78332,3.76882,3.77537,43960000.0
2007-05-17 17:40:00,3.77797,3.78355,3.77021,3.77436,45850000.0
2007-05-17 17:45:00,3.777,3.78195,3.77021,3.78053,23650000.0
2007-05-17 17:50:00,3.7718,3.78316,3.77005,3.77944,26670000.0
2007-05-17 17:55:00,3.77684,3.78604,3.77008,3.782,43600000.0
2007-05-17 18:00:00,3.78078,3.78567,3.7688,3.77567,39840000.0
2007-05-17 18:05:00,3.77633,3.78271,3.76973,3.78131,29670000.0
2007-05-17 18:10:00,3.78175,3.78175,3.77164,3.77607,25540000.0
2007-05-17 18:15:00,3.7761,3.7824,3.77087,3.77588,30070000.0
2007-05-17 18:20:00,3.77644,3.78433,3.77182,3.78031,29290000.0
2007-05-17 18:25:00,3.7817,3.78326,3.77182,3.7803,29330000.0
2007-05-17 18:30:00,3.78133,3.7824,3.77086,3.77701,19550000.0
2007-05-17 18:35:00,3.77004,3.78402,3.77004,3.78049,31570000.0
2007-05-17 18:40:00,3.77172,3.78144,3.7696,3.78075,26310000.0
2007-05-17 18:45:00,3.77611,3.78148,3.771,3.77628,32330000.0
2007-05-17 18:50:00,3.77951,3.78291,3.76724,3.77809,33100000.0
2007-05-17 18:55:00,3.7725,3.7828,3.77164,3.77579,20680000.0
2007-05-17 19:00:00,3.78141,3.78484,3.77392,3.77792,13170000.0
2007-05-17 19:05:00,3.78025,3.78204,3.77067,3.78142,10500000.0
2007-05-17 19:10:00,3.77765,3.78148,3.77152,3.77527,14290000.0
2007-05-17 19:15:00,3.781,3.78269,3.7729,3.77449,22950000.0
2007-05-17 19:20:00,3.77945,3.78071,3.76908,3.77614,13550000.0
2007-05-17 19:25:00,3.78204,3.78381,3.77271,3.77359,19540000.0
2007-05-17 19:30:00,3.77566,3.7793,3.76879,3.77415,16130000.0
2007-05-17 19:35:00,3.77649,3.78054,3.76735,3.77038,27430000.0
2007-05-17 19:40:00,3.77776,3.78419,3.76984,3.77557,13150000.0
2007-05-17 19:45:00,3.77467,3.78084,3.77031,3.77239,9400000.0
2007-05-17 19:50:00,3.7756,3.77897,3.76818,3.77477,28940000.0
2007-05-17 19:55:00,3.7664,3.77747,3.7664,3.77131,14660000.0
2007-05-17 20:00:00,3.77044,3.77685,3.76583,3.7709,16160000.0
2007-05-17 20:05:00,3.7762,3.77857,3.76632,3.77351,23730000.0
2007-05-17 20:10:00,3.76972,3.77607,3.76972,3.77231,11250000.0
2007-05-17 20:15:00,3.77517,3.77835,3.76643,3.76643,24050000.0
2007-05-17 20:20:00,3.76421,3.77571,3.76421,3.77569,14320000.0
2007-05-17 20:25:00,3.77532,3.77532,3.76972,3.77,15000000.0
2007-05-17 20:30:00,3.77142,3.77883,3.7637,3.76458,17290000.0
2007-05-17 20:45:00,3.77431,3.77693,3.76532,3.7713,14260000.0
2007-05-17 20:50:00,3.77576,3.77576,3.76459,3.77403,24770000.0
2007-05-17 20:55:00,3.76367,3.77326,3.76091,3.77326,7500000.0
2007-05-17 21:00:00,3.76867,3.77694,3.76658,3.77548,17330000.0
2007-05-17 21:05:00,3.77527,3.77559,3.76905,3.77148,10140000.0
2007-05-17 21:10:00,3.77412,3.77582,3.76905,3.76953,18390000.0
2007-05-17 21:15:00,3.77365,3.77729,3.76601,3.76909,28150000.0
2007-05-17 21:20:00,3.77088,3.77413,3.76888,3.7704,14260000.0
2007-05-17 21:25:00,3.77414,3.77954,3.76474,3.76682,28150000.0
2007-05-17 21:30:00,3.76954,3.77497,3.76522,3.76798,22150000.0
2007-05-17 21:35:00,3.77576,3.77839,3.76437,3.76986,21410000.0
2007-05-17 21:40:00,3.76931,3.77591,3.7691,3.77371,12380000.0
2007-05-17 21:45:00,3.77638,3.77638,3.76823,3.77272,18470000.0
2007-05-17 21:50:00,3.76919,3.7755,3.76911,3.77328,13170000.0
2007-05-17 21:55:00,3.77221,3.77357,3.76928,3.77357,4150000.0
2007-05-17 22:00:00,3.76994,3.77499,3.76485,3.77314,14270000.0
2007-05-17 22:05:00,3.76942,3.77397,3.76132,3.76828,30080000.0
2007-05-17 22:10:00,3.77378,3.77716,3.7629,3.76795,24070000.0
2007-05-17 22:15:00,3.76898,3.77643,3.76482,3.77371,18060000.0
2007-05-17 22:20:00,3.77015,3.77803,3.76492,3.77378,30460000.0
2007-05-17 22:25:00,3.76929,3.77453,3.76848,3.77254,13500000.0
2007-05-17 22:30:00,3.77535,3.77826,3.76874,3.77577,18010000.0
2007-05-17 22:35:00,3.77071,3.77988,3.76311,3.7733,12420000.0
2007-05-17 22:40:00,3.77303,3.77878,3.76517,3.77316,19970000.0
2007-05-17 22:45:00,3.77122,3.77575,3.76576,3.76576,14280000.0
2007-05-17 22:50:00,3.77655,3.78199,3.76663,3.77828,21440000.0
2007-05-17 22:55:00,3.77232,3.77727,3.76795,3.77496,19140000.0
2007-05-17 23:00:00,3.77267,3.77961,3.77267,3.7748,11250000.0
2007-05-17 23:05:00,3.77639,3.78013,3.77265,3.77881,13520000.0
2007-05-17 23:10:00,3.77271,3.78062,3.76916,3.77891,19530000.0
2007-05-17 23:15:00,3.77321,3.77897,3.77248,3.77268,11250000.0
2007-05-17 23:20:00,3.77314,3.77843,3.7719,3.77237,14710000.0
2007-05-17 23:25:00,3.77471,3.78267,3.76805,3.77937,17710000.0
2007-05-17 23:30:00,3.77292,3.77849,3.76894,3.7729,16910000.0
2007-05-17 23:35:00,3.77365,3.77858,3.77165,3.77271,17250000.0
2007-05-17 23:40:00,3.77713,3.78085,3.77065,3.77972,15060000.0
2007-05-17 23:45:00,3.77636,3.77935,3.76482,3.77935,12440000.0
2007-05-17 23:50:00,3.76827,3.77691,3.7682,3.77618,6420000.0
2007-05-17 23:55:00,3.77956,3.78246,3.76938,3.77379,12420000.0
2007-05-18 00:00:00,3.77527,3.78019,3.76737,3.77359,19150000.0
2007-05-18 00:05:00,3.77792,3.77843,3.76861,3.77381,9020000.0
2007-05-18 00:10:00,3.77702,3.77756,3.76891,3.76891,3380000.0
2007-05-18 00:15:00,3.77212,3.77921,3.77145,3.77239,15410000.0
2007-05-18 00:20:00,3.7732,3.78078,3.77018,3.77936,12780000.0
2007-05-18 00:25:00,3.77402,3.77833,3.76768,3.77662,27050000.0
2007-05-18 00:30:00,3.77843,3.78203,3.76759,3.77818,21430000.0
2007-05-18 00:35:00,3.77798,3.77844,3.76881,3.77831,10150000.0
2007-05-18 00:40:00,3.77827,3.78086,3.77326,3.77375,15420000.0
2007-05-18 00:45:00,3.77396,3.78183,3.76681,3.77108,17630000.0
2007-05-18 00:50:00,3.77689,3.78015,3.77167,3.77721,10520000.0
2007-05-18 00:55:00,3.77556,3.78025,3.76905,3.77358,22970000.0
2007-05-18 01:00:00,3.77882,3.77995,3.76968,3.77376,13140000.0
2007-05-18 01:05:00,3.76793,3.78457,3.76603,3.77191,16950000.0
2007-05-18 01:10:00,3.7733,3.78125,3.76913,3.77876,20640000.0
2007-05-18 01:15:00,3.77646,3.78049,3.77232,3.77357,18000000.0
2007-05-18 01:20:00,3.77902,3.77909,3.76962,3.77822,12400000.0
2007-05-18 01:25:00,3.77858,3.78054,3.77127,3.77198,15390000.0
2007-05-18 01:30:00,3.7733,3.7818,3.76962,3.76962,21770000.0
2007-05-18 01:35:00,3.77563,3.78111,3.77232,3.77999,7890000.0
2007-05-18 01:40:00,3.77484,3.78109,3.76909,3.77536,18420000.0
2007-05-18 01:45:00,3.77883,3.77931,3.76958,3.77869,18790000.0
2007-05-18 01:50:00,3.77909,3.77958,3.7733,3.77741,10140000.0
2007-05-18 01:55:00,3.77565,3.77964,3.77363,3.77382,8650000.0
2007-05-18 02:00:00,3.77889,3.78102,3.7724,3.78049,16510000.0
2007-05-18 02:05:00,3.77577,3.78234,3.77012,3.77797,22560000.0
2007-05-18 02:10:00,3.77872,3.78283,3.76995,3.77474,33840000.0
2007-05-18 02:15:00,3.77862,3.78252,3.76801,3.77311,18420000.0
2007-05-18 02:20:00,3.77763,3.77934,3.76754,3.77303,9390000.0
2007-05-18 02:25:00,3.77302,3.77839,3.76793,3.76881,9380000.0
2007-05-18 02:30:00,3.77836,3.78079,3.76877,3.78041,15400000.0
2007-05-18 02:35:00,3.77486,3.78206,3.77032,3.77059,19900000.0
2007-05-18 02:40:00,3.77847,3.77966,3.76856,3.77633,18050000.0
2007-05-18 02:45:00,3.77369,3.78007,3.76964,3.77967,19140000.0
2007-05-18 02:50:00,3.77469,3.77978,3.77033,3.77877,16150000.0
2007-05-18 02:55:00,3.77893,3.77967,3.76972,3.77404,28560000.0
2007-05-18 03:00:00,3.77897,3.77976,3.76918,3.77416,19180000.0
2007-05-18 03:05:00,3.77579,3.78214,3.76968,3.77853,22970000.0
2007-05-18 03:10:00,3.77743,3.77884,3.77332,3.77527,10160000.0
2007-05-18 03:15:00,3.77876,3.78267,3.77204,3.77827,25570000.0
2007-05-18 03:25:00,3.76796,3.77741,3.76502,3.77741,9400000.0
2007-05-18 03:30:00,3.77795,3.77806,3.76644,3.77685,9400000.0
2007-05-18 03:35:00,3.77377,3.78112,3.76978,3.77937,10900000.0
2007-05-18 03:40:00,3.77869,3.77974,3.76952,3.77353,15020000.0
2007-05-18 03:45:00,3.77249,3.78052,3.76982,3.77574,7530000.0
2007-05-18 03:50:00,3.76952,3.77904,3.76952,3.77321,21040000.0
2007-05-18 03:55:00,3.77832,3.77908,3.77352,3.77827,10890000.0
2007-05-18 04:00:00,3.7729,3.77853,3.77125,3.77271,11250000.0
2007-05-18 04:15:00,3.77754,3.78131,3.76933,3.77644,6780000.0
2007-05-18 04:20:00,3.77927,3.78122,3.76846,3.76961,33860000.0
2007-05-18 04:25:00,3.77818,3.7809,3.76741,3.77932,20680000.0
2007-05-18 04:30:00,3.77795,3.78303,3.76415,3.77987,28220000.0
2007-05-18 04:35:00,3.77885,3.77911,3.76838,3.77887,23710000.0
2007-05-18 04:40:00,3.77934,3.77934,3.77832,3.77904,2640000.0
2007-05-18 04:45:00,3.77511,3.77798,3.77414,3.77414,4500000.0
2007-05-18 04:55:00,3.77297,3.78162,3.77142,3.7798,20630000.0
2007-05-18 05:00:00,3.78053,3.78237,3.7758,3.77913,22890000.0
2007-05-18 05:05:00,3.77825,3.77971,3.77825,3.77922,1510000.0
2007-05-18 05:10:00,3.77042,3.78012,3.77042,3.77338,6420000.0
2007-05-18 05:15:00,3.76957,3.78044,3.76934,3.7794,24050000.0
2007-05-18 05:20:00,3.78028,3.78209,3.77224,3.77388,21010000.0
2007-05-18 05:25:00,3.77941,3.78228,3.77114,3.77589,6770000.0
2007-05-18 05:30:00,3.77739,3.78046,3.77122,3.77567,25510000.0
2007-05-18 05:40:00,3.77923,3.78198,3.77351,3.77355,19510000.0
2007-05-18 05:45:00,3.77416,3.78367,3.77312,3.78091,10910000.0
2007-05-18 05:50:00,3.77433,3.78049,3.77433,3.77445,11250000.0
2007-05-18 05:55:00,3.78022,3.78022,3.77063,3.77501,6020000.0
2007-05-18 06:00:00,3.78065,3.78135,3.76875,3.77529,23300000.0
2007-05-18 06:05:00,3.77567,3.78259,3.77314,3.77484,18040000.0
2007-05-18 06:10:00,3.77992,3.7831,3.77148,3.77576,13970000.0
2007-05-18 06:15:00,3.76937,3.77858,3.76863,3.77593,12410000.0
2007-05-18 06:20:00,3.7785,3.7785,3.76953,3.76984,3770000.0
2007-05-18 06:25:00,3.77997,3.78041,3.77357,3.77409,11630000.0
2007-05-18 06:30:00,3.77569,3.78315,3.77072,3.77468,16510000.0
2007-05-18 06:35:00,3.77625,3.7805,3.77623,3.78002,4130000.0
2007-05-18 06:40:00,3.77441,3.78455,3.76941,3.77793,22180000.0
2007-05-18 06:45:00,3.77963,3.77963,3.76894,3.77327,16910000.0
2007-05-18 06:50:00,3.77568,3.78155,3.76994,3.77953,22140000.0
2007-05-18 06:55:00,3.7784,3.78479,3.77484,3.78028,11260000.0
2007-05-18 07:00:00,3.77492,3.78024,3.77058,3.78024,12410000.0
2007-05-18 07:05:00,3.77584,3.78212,3.77455,3.77473,11640000.0
2007-05-18 07:10:00,3.77892,3.78092,3.76973,3.77763,19540000.0
2007-05-18 07:15:00,3.77528,3.78021,3.76922,3.78021,21030000.0
2007-05-18 07:20:00,3.77966,3.78217,3.77074,3.77598,16140000.0
2007-05-18 07:25:00,3.77731,3.78037,3.76585,3.77959,16530000.0
2007-05-18 07:30:00,3.77942,3.78418,3.76819,3.78033,24420000.0
2007-05-18 07:35:00,3.77441,3.78439,3.76899,3.77593,18390000.0
2007-05-18 07:40:00,3.78082,3.78597,3.77018,3.77489,31610000.0
2007-05-18 07:45:00,3.77969,3.78407,3.77404,3.7801,14680000.0
2007-05-18 07:50:00,3.77163,3.78283,3.77122,3.78201,22900000.0
2007-05-18 07:55:00,3.77909,3.78437,3.77128,3.77237,24050000.0
2007-05-18 08:00:00,3.77559,3.78596,3.77174,3.78182,19570000.0
2007-05-18 08:05:00,3.77702,3.78445,3.7713,3.77326,24070000.0
2007-05-18 08:10:00,3.78171,3.78563,3.76977,3.77474,37190000.0
2007-05-18 08:15:00,3.78091,3.78619,3.76685,3.77833,29710000.0
2007-05-18 08:20:00,3.77495,3.78628,3.77135,3.78574,27500000.0
2007-05-18 08:25:00,3.78342,3.788,3.77415,3.78497,15040000.0
2007-05-18 08:30:00,3.78455,3.78799,3.77867,3.78475,22220000.0
2007-05-18 08:35:00,3.77896,3.79057,3.77473,3.78312,25610000.0
2007-05-18 08:40:00,3.77755,3.79152,3.7755,3.78673,27450000.0
2007-05-18 08:45:00,3.77886,3.78979,3.77527,3.78066,33060000.0
2007-05-18 08:50:00,3.78164,3.78955,3.77532,3.78347,25950000.0
2007-05-18 08:55:00,3.7835,3.79168,3.77736,3.77767,29700000.0
2007-05-18 09:00:00,3.78324,3.7906,3.77473,3.78436,30110000.0
2007-05-18 09:05:00,3.78545,3.78545,3.77322,3.78033,30120000.0
2007-05-18 09:10:00,3.784,3.78728,3.77313,3.7837,42480000.0
2007-05-18 09:15:00,3.77886,3.78693,3.77467,3.78564,27080000.0
2007-05-18 09:20:00,3.78383,3.79072,3.7773,3.78882,30060000.0
2007-05-18 09:25:00,3.7784,3.79103,3.778,3.77871,31940000.0
2007-05-18 09:30:00,3.78775,3.79072,3.77868,3.78586,25560000.0
2007-05-18 09:35:00,3.79047,3.79315,3.77483,3.78051,27800000.0
2007-05-18 09:40:00,3.77718,3.78789,3.77388,3.78775,32330000.0
2007-05-18 09:45:00,3.78845,3.78845,3.77816,3.78676,25930000.0
2007-05-18 09:50:00,3.7791,3.78946,3.77753,3.77893,26700000.0
2007-05-18 09:55:00,3.78966,3.79136,3.7792,3.78898,27870000.0
2007-05-18 10:00:00,3.78818,3.79061,3.77905,3.78473,30440000.0
2007-05-18 10:05:00,3.79041,3.79041,3.77686,3.78761,31200000.0
2007-05-18 10:10:00,3.77845,3.79132,3.77697,3.78161,42830000.0
2007-05-18 10:15:00,3.78647,3.78799,3.77809,3.78416,27060000.0
2007-05-18 10:20:00,3.78418,3.79081,3.77384,3.78656,30430000.0
2007-05-18 10:25:00,3.77712,3.7877,3.77568,3.78519,37950000.0
2007-05-18 10:30:00,3.78632,3.7867,3.77205,3.77669,33100000.0
2007-05-18 10:35:00,3.78186,3.78765,3.777,3.78577,27060000.0
2007-05-18 10:40:00,3.78609,3.79199,3.77856,3.78512,19910000.0
2007-05-18 10:45:00,3.78635,3.79096,3.7781,3.78339,29300000.0
2007-05-18 10:50:00,3.78709,3.7887,3.77671,3.78795,29300000.0
2007-05-18 10:55:00,3.78224,3.79256,3.77933,3.79039,35650000.0
2007-05-18 11:00:00,3.78758,3.78936,3.77736,3.78351,24430000.0
2007-05-18 11:05:00,3.78489,3.79266,3.77892,3.78794,22560000.0
2007-05-18 11:10:00,3.784,3.78939,3.77715,3.7873,38670000.0
2007-05-18 11:15:00,3.78351,3.79017,3.77807,3.78986,24790000.0
2007-05-18 11:20:00,3.78372,3.79024,3.77863,3.78383,25950000.0
2007-05-18 11:25:00,3.78388,3.79013,3.7791,3.78343,33820000.0
2007-05-18 11:30:00,3.78744,3.79028,3.77767,3.78256,27440000.0
2007-05-18 11:35:00,3.78601,3.78939,3.77168,3.78045,28950000.0
2007-05-18 11:40:00,3.77825,3.78565,3.77404,3.7774,24060000.0
2007-05-18 11:45:00,3.77953,3.78622,3.77505,3.77988,30050000.0
2007-05-18 11:50:00,3.78627,3.788,3.77649,3.78163,28200000.0
2007-05-18 11:55:00,3.7838,3.79071,3.77648,3.78791,31160000.0
2007-05-18 12:00:00,3.78323,3.78831,3.77677,3.78587,28570000.0
2007-05-18 12:05:00,3.78604,3.78776,3.77555,3.78112,24430000.0
2007-05-18 12:10:00,3.78183,3.78826,3.77478,3.7868,27050000.0
2007-05-18 12:15:00,3.78738,3.78803,3.7788,3.78273,29310000.0
2007-05-18 12:20:00,3.78644,3.78897,3.77698,3.78725,30050000.0
2007-05-18 12:25:00,3.78282,3.78854,3.77684,3.78748,22560000.0
2007-05-18 12:30:00,3.78765,3.79277,3.7781,3.78689,39820000.0
2007-05-18 12:35:00,3.78135,3.78918,3.77687,3.78645,28170000.0
2007-05-18 12:40:00,3.78921,3.79075,3.77875,3.78726,30820000.0
2007-05-18 12:45:00,3.78868,3.79195,3.77944,3.78411,25170000.0
2007-05-18 12:50:00,3.79144,3.79241,3.78075,3.79241,24820000.0
2007-05-18 12:55:00,3.78886,3.79255,3.77817,3.78951,33800000.0
2007-05-18 13:00:00,3.79046,3.79277,3.78067,3.78665,33820000.0
2007-05-18 13:05:00,3.78505,3.79051,3.7779,3.78263,31960000.0
2007-05-18 13:10:00,3.78306,3.79134,3.77688,3.78624,31930000.0
2007-05-18 13:15:00,3.78345,3.79052,3.77583,3.78825,28950000.0
2007-05-18 13:20:00,3.78457,3.78954,3.77829,3.78849,33050000.0
2007-05-18 13:25:00,3.78802,3.7903,3.77995,3.79022,30040000.0
2007-05-18 13:30:00,3.78554,3.79254,3.77959,3.79042,27790000.0
2007-05-18 13:35:00,3.78884,3.79239,3.7804,3.78159,31540000.0
2007-05-18 13:40:00,3.78023,3.79372,3.77986,3.78416,32700000.0
2007-05-18 13:45:00,3.78449,3.79232,3.78176,3.78922,33070000.0
2007-05-18 13:50:00,3.78871,3.79478,3.77719,3.7813,42430000.0
2007-05-18 13:55:00,3.78814,3.7907,3.78064,3.78536,25910000.0
2007-05-18 14:00:00,3.78928,3.7895,3.77813,3.77962,24420000.0
2007-05-18 14:05:00,3.78264,3.7898,3.7776,3.78135,28600000.0
2007-05-18 14:10:00,3.78721,3.78735,3.77496,3.78335,30080000.0
2007-05-18 14:15:00,3.78472,3.78772,3.77692,3.78508,33430000.0
2007-05-18 14:20:00,3.77783,3.78557,3.77353,3.782,31970000.0
2007-05-18 14:25:00,3.77451,3.78516,3.77451,3.77901,27080000.0
2007-05-18 14:30:00,3.78348,3.78437,3.77316,3.78315,35300000.0
2007-05-18 14:35:00,3.78142,3.785,3.77445,3.77622,21050000.0
2007-05-18 14:40:00,3.77878,3.78366,3.77215,3.78045,31560000.0
2007-05-18 14:45:00,3.78119,3.78471,3.77179,3.78083,32680000.0
2007-05-18 14:50:00,3.77784,3.78454,3.77436,3.78305,30840000.0
2007-05-18 14:55:00,3.7838,3.7852,3.77198,3.77523,35330000.0
2007-05-18 15:00:00,3.78409,3.78665,3.77456,3.78291,40930000.0
2007-05-18 15:05:00,3.77702,3.78684,3.77359,3.77475,33020000.0
2007-05-18 15:10:00,3.78327,3.78678,3.77324,3.78289,39040000.0
2007-05-18 15:15:00,3.77777,3.78516,3.77331,3.77331,25150000.0
2007-05-18 15:20:00,3.77954,3.78605,3.77228,3.78083,32310000.0
2007-05-18 15:25:00,3.7785,3.78803,3.7736,3.77443,33440000.0
2007-05-18 15:30:00,3.78457,3.78535,3.77529,3.782,32680000.0
2007-05-18 15:35:00,3.77978,3.78631,3.77395,3.78333,30430000.0
2007-05-18 15:40:00,3.78312,3.78562,3.76996,3.78449,31940000.0
2007-05-18 15:45:00,3.78143,3.78618,3.77226,3.77974,26290000.0
2007-05-18 15:50:00,3.78612,3.79179,3.77785,3.78433,32330000.0
2007-05-18 15:55:00,3.78737,3.78977,3.77984,3.78887,34550000.0
2007-05-18 16:00:00,3.78906,3.78906,3.77431,3.78766,30440000.0
2007-05-18 16:05:00,3.78272,3.7907,3.77827,3.78263,32330000.0
2007-05-18 16:10:00,3.78772,3.78805,3.77334,3.78382,36080000.0
2007-05-18 16:15:00,3.7835,3.78601,3.77398,3.78385,27810000.0
2007-05-18 16:20:00,3.779,3.78674,3.77572,3.78043,31180000.0
2007-05-18 16:25:00,3.78449,3.78736,3.77519,3.78394,33820000.0
2007-05-18 16:30:00,3.7869,3.78876,3.77599,3.78611,32310000.0
2007-05-18 16:35:00,3.78662,3.78911,3.77807,3.78756,40610000.0
2007-05-18 16:40:00,3.78712,3.79082,3.77686,3.78847,27790000.0
2007-05-18 16:45:00,3.78626,3.79074,3.77825,3.78748,33060000.0
2007-05-18 16:50:00,3.78944,3.79004,3.77612,3.78843,25960000.0
2007-05-18 16:55:00,3.78916,3.79062,3.77913,3.78833,30460000.0
2007-05-18 17:00:00,3.78833,3.78833,3.77417,3.77917,30450000.0
2007-05-18 17:05:00,3.78331,3.78834,3.77659,3.78834,31940000.0
2007-05-18 17:10:00,3.78776,3.79093,3.77876,3.78435,34200000.0
2007-05-18 17:15:00,3.78742,3.78768,3.77534,3.78429,31910000.0
2007-05-18 17:20:00,3.78406,3.7883,3.77392,3.7789,39810000.0
2007-05-18 17:25:00,3.77907,3.78682,3.77345,3.78465,28560000.0
2007-05-18 17:30:00,3.78525,3.78793,3.775,3.78107,37190000.0
2007-05-18 17:35:00,3.78392,3.7869,3.77438,3.78059,41360000.0
2007-05-18 17:40:00,3.78193,3.79108,3.77481,3.78278,46590000.0
2007-05-18 17:45:00,3.78394,3.78991,3.77969,3.78749,29290000.0
2007-05-18 17:50:00,3.77885,3.79067,3.77645,3.78958,31580000.0
2007-05-18 17:55:00,3.78421,3.79227,3.7781,3.78805,41010000.0
2007-05-18 18:00:00,3.78702,3.79033,3.77678,3.78319,38730000.0
2007-05-18 18:05:00,3.78412,3.79184,3.78036,3.78918,28560000.0
2007-05-18 18:10:00,3.79096,3.79096,3.78016,3.78787,30070000.0
2007-05-18 18:15:00,3.78448,3.79152,3.77908,3.78498,26300000.0
2007-05-18 18:20:00,3.78371,3.78979,3.77697,3.78732,29290000.0
2007-05-18 18:25:00,3.78785,3.79256,3.77924,3.78733,30820000.0
2007-05-18 18:30:00,3.78922,3.78963,3.77957,3.78213,22920000.0
2007-05-18 18:35:00,3.78213,3.79491,3.78103,3.79114,25940000.0
2007-05-18 18:40:00,3.78048,3.79221,3.77948,3.78926,27420000.0
2007-05-18 18:45:00,3.78429,3.7913,3.77519,3.78056,32340000.0
2007-05-18 18:50:00,3.78117,3.78788,3.77159,3.78189,35690000.0
2007-05-18 18:55:00,3.77356,3.78654,3.77356,3.77967,26710000.0
2007-05-18 19:00:00,3.78347,3.78441,3.77221,3.77635,28210000.0
2007-05-18 19:05:00,3.7818,3.7833,3.77197,3.78131,14640000.0
2007-05-18 19:10:00,3.778,3.78299,3.77273,3.77273,9770000.0
2007-05-18 19:15:00,3.77978,3.78507,3.7702,3.77896,19930000.0
2007-05-18 19:20:00,3.78003,3.78374,3.77044,3.78173,21800000.0
2007-05-18 19:25:00,3.77947,3.78331,3.769,3.77549,20280000.0
2007-05-18 19:30:00,3.77571,3.78436,3.77114,3.77624,28550000.0
2007-05-18 19:35:00,3.78008,3.78582,3.77143,3.77312,29650000.0
2007-05-18 19:40:00,3.77965,3.78546,3.77192,3.77946,18830000.0
2007-05-18 19:45:00,3.77325,3.78391,3.77121,3.7776,35740000.0
2007-05-18 19:50:00,3.77981,3.7815,3.77171,3.77956,25180000.0
2007-05-18 19:55:00,3.77428,3.78258,3.7676,3.77638,13550000.0
2007-05-18 20:00:00,3.77533,3.78376,3.77194,3.78041,13160000.0
2007-05-18 20:05:00,3.78074,3.78259,3.77003,3.77801,24440000.0
2007-05-18 20:10:00,3.7765,3.78204,3.77049,3.77683,5660000.0
2007-05-18 20:15:00,3.78072,3.7818,3.7753,3.77702,11280000.0
2007-05-18 20:20:00,3.77881,3.78098,3.77104,3.77957,18030000.0
2007-05-18 20:25:00,3.77522,3.78488,3.77446,3.78301,22900000.0
2007-05-18 20:30:00,3.77652,3.78521,3.77245,3.77502,14320000.0
2007-05-18 20:35:00,3.77555,3.78155,3.77555,3.77719,7140000.0
2007-05-18 20:40:00,3.77674,3.78306,3.77639,3.77639,10880000.0
2007-05-18 20:45:00,3.78213,3.7859,3.77393,3.78102,13890000.0
2007-05-18 20:50:00,3.78564,3.78736,3.77196,3.78283,25530000.0
2007-05-18 20:55:00,3.77902,3.78596,3.77764,3.77764,16150000.0
2007-05-18 21:00:00,3.7757,3.78446,3.77545,3.78274,22920000.0
2007-05-18 21:05:00,3.77777,3.78136,3.77153,3.77153,9020000.0
2007-05-18 21:10:00,3.77765,3.78376,3.77324,3.77704,19550000.0
2007-05-18 21:15:00,3.77291,3.78398,3.77262,3.77736,20640000.0
2007-05-18 21:20:00,3.78255,3.78268,3.77327,3.78136,8260000.0
2007-05-18 21:25:00,3.78134,3.78701,3.7725,3.77523,18020000.0
2007-05-18 21:30:00,3.78182,3.78432,3.77644,3.77644,17260000.0
2007-05-18 21:35:00,3.77702,3.78356,3.77259,3.78236,15000000.0
2007-05-18 21:40:00,3.77701,3.78564,3.77275,3.77756,15000000.0
2007-05-18 21:45:00,3.77721,3.7833,3.77687,3.78246,15430000.0
2007-05-18 21:50:00,3.7767,3.78244,3.77545,3.77629,12420000.0
2007-05-18 21:55:00,3.78089,3.78223,3.77137,3.7807,7160000.0
2007-05-18 22:00:00,3.77658,3.782,3.77621,3.78091,16140000.0
2007-05-18 22:05:00,3.77687,3.78473,3.77034,3.78241,23350000.0
2007-05-18 22:10:00,3.78248,3.78543,3.77211,3.77647,27820000.0
2007-05-18 22:15:00,3.78192,3.78286,3.77199,3.78024,13510000.0
2007-05-18 22:20:00,3.78172,3.78172,3.77251,3.77251,6010000.0
2007-05-18 22:25:00,3.77686,3.78039,3.77,3.78039,16510000.0
2007-05-18 22:30:00,3.77532,3.78292,3.77532,3.77653,22130000.0
2007-05-18 22:35:00,3.78032,3.78309,3.77111,3.78229,12420000.0
2007-05-18 22:40:00,3.78066,3.78294,3.77027,3.77685,15810000.0
2007-05-18 22:45:00,3.77714,3.78179,3.77232,3.77232,13540000.0
2007-05-18 22:50:00,3.78238,3.78268,3.77162,3.78032,16920000.0
2007-05-18 22:55:00,3.77714,3.78273,3.77359,3.78273,10520000.0
2007-05-20 23:00:00,3.77784,3.78535,3.77445,3.77883,22910000.0
2007-05-20 23:05:00,3.78189,3.78335,3.77303,3.77754,46590000.0
2007-05-20 23:10:00,3.7783,3.78274,3.77154,3.78263,32310000.0
2007-05-20 23:15:00,3.78252,3.78285,3.77249,3.78242,36090000.0
2007-05-20 23:20:00,3.77599,3.78429,3.77244,3.77984,22150000.0
2007-05-20 23:25:00,3.78128,3.78715,3.77442,3.78339,16190000.0
2007-05-20 23:30:00,3.78649,3.78649,3.77359,3.77927,18040000.0
2007-05-20 23:35:00,3.7781,3.78491,3.7781,3.78392,19150000.0
2007-05-20 23:40:00,3.7809,3.78673,3.77366,3.77401,25170000.0
2007-05-20 23:45:00,3.78294,3.7849,3.77162,3.78396,15050000.0
2007-05-20 23:50:00,3.776,3.78676,3.776,3.78291,8640000.0
2007-05-20 23:55:00,3.78486,3.78828,3.77352,3.77934,21090000.0
2007-05-21 00:00:00,3.77825,3.78513,3.77419,3.77776,18400000.0
2007-05-21 00:05:00,3.78006,3.78565,3.77392,3.77522,21070000.0
2007-05-21 00:10:00,3.77493,3.78613,3.77296,3.77512,20700000.0
2007-05-21 00:15:00,3.77949,3.78609,3.77525,3.78196,23330000.0
2007-05-21 00:20:00,3.78374,3.79061,3.77275,3.78277,16160000.0
2007-05-21 00:25:00,3.77561,3.78592,3.77486,3.78368,28950000.0
2007-05-21 00:30:00,3.78479,3.78595,3.77047,3.78351,26280000.0
2007-05-21 00:35:00,3.77826,3.78574,3.77332,3.78391,14290000.0
2007-05-21 00:40:00,3.78464,3.78464,3.77769,3.77807,11260000.0
2007-05-21 00:45:00,3.78388,3.78619,3.77402,3.78575,10180000.0
2007-05-21 00:50:00,3.78391,3.78652,3.77363,3.7787,18400000.0
2007-05-21 00:55:00,3.78077,3.78499,3.77422,3.77897,22940000.0
2007-05-21 01:00:00,3.78188,3.78785,3.77206,3.77977,29690000.0
2007-05-21 01:05:00,3.77516,3.78622,3.77309,3.77913,38320000.0
2007-05-21 01:10:00,3.78029,3.78498,3.77435,3.78294,15450000.0
2007-05-21 01:15:00,3.78376,3.78468,3.77392,3.78412,15780000.0
2007-05-21 01:20:00,3.77319,3.78169,3.77256,3.78169,2650000.0
2007-05-21 01:25:00,3.78401,3.78838,3.77793,3.77879,15790000.0
2007-05-21 01:30:00,3.78203,3.78405,3.77395,3.77869,15000000.0
2007-05-21 01:35:00,3.77846,3.78518,3.7757,3.77719,17300000.0
2007-05-21 01:40:00,3.7791,3.78491,3.77222,3.7793,18020000.0
2007-05-21 01:45:00,3.78025,3.78606,3.77624,3.78482,17300000.0
2007-05-21 01:50:00,3.78476,3.78515,3.77139,3.78179,12770000.0
2007-05-21 01:55:00,3.77801,3.78366,3.77194,3.78272,13520000.0
2007-05-21 02:00:00,3.77909,3.78672,3.77879,3.78088,29290000.0
2007-05-21 02:05:00,3.7837,3.78534,3.77927,3.78438,13520000.0
2007-05-21 02:10:00,3.78433,3.7862,3.77546,3.78483,28940000.0
2007-05-21 02:15:00,3.77644,3.78725,3.774,3.77947,10520000.0
2007-05-21 02:20:00,3.77905,3.78685,3.77418,3.7788,19540000.0
2007-05-21 02:25:00,3.78372,3.78484,3.77948,3.78484,4880000.0
2007-05-21 02:30:00,3.77677,3.78742,3.77382,3.78515,32700000.0
2007-05-21 02:35:00,3.7847,3.78525,3.77425,3.77983,11290000.0
2007-05-21 02:45:00,3.78323,3.7849,3.77942,3.7849,4880000.0
2007-05-21 02:50:00,3.7748,3.78794,3.7748,3.77528,30090000.0
2007-05-21 02:55:00,3.77917,3.78645,3.7744,3.78385,24420000.0
2007-05-21 03:00:00,3.78042,3.78788,3.7718,3.78051,30840000.0
2007-05-21 03:05:00,3.77811,3.78684,3.77537,3.78475,10130000.0
2007-05-21 03:10:00,3.77855,3.78682,3.77323,3.77936,11270000.0
2007-05-21 03:15:00,3.78011,3.78721,3.77906,3.78487,15050000.0
2007-05-21 03:20:00,3.78405,3.78478,3.77422,3.77768,8260000.0
2007-05-21 03:25:00,3.7811,3.78842,3.77442,3.78496,25550000.0
2007-05-21 03:30:00,3.7737,3.786,3.7713,3.77415,24050000.0
2007-05-21 03:35:00,3.78454,3.78696,3.77357,3.7855,12410000.0
2007-05-21 03:40:00,3.77966,3.78701,3.77506,3.7805,12790000.0
2007-05-21 03:45:00,3.77422,3.78472,3.77271,3.77396,25180000.0
2007-05-21 03:50:00,3.77441,3.78733,3.7715,3.78442,24080000.0
2007-05-21 03:55:00,3.77972,3.78052,3.77595,3.77595,4130000.0
2007-05-21 04:00:00,3.7843,3.78546,3.77355,3.77527,28970000.0
2007-05-21 04:05:00,3.78058,3.78813,3.77506,3.78463,31230000.0
2007-05-21 04:10:00,3.78326,3.78603,3.77291,3.78289,24080000.0
2007-05-21 04:15:00,3.77392,3.78478,3.77358,3.78241,12030000.0
2007-05-21 04:20:00,3.78521,3.78523,3.77925,3.77925,3380000.0
2007-05-21 04:25:00,3.77945,3.78505,3.77565,3.78469,11670000.0
2007-05-21 04:30:00,3.78341,3.78622,3.7738,3.77949,18450000.0
2007-05-21 04:35:00,3.77947,3.78528,3.77947,3.77989,8290000.0
2007-05-21 04:40:00,3.78353,3.78501,3.77571,3.78425,12020000.0
2007-05-21 04:45:00,3.78319,3.78477,3.77522,3.78422,8640000.0
2007-05-21 04:50:00,3.77941,3.78904,3.77541,3.78488,24400000.0
2007-05-21 05:00:00,3.7841,3.78514,3.77791,3.78427,7890000.0
2007-05-21 05:05:00,3.78227,3.78492,3.77273,3.78422,19180000.0
2007-05-21 05:10:00,3.7751,3.78583,3.77424,3.77851,18050000.0
2007-05-21 05:15:00,3.7803,3.78568,3.77454,3.78202,18080000.0
2007-05-21 05:20:00,3.78397,3.78523,3.77393,3.78279,14640000.0
2007-05-21 05:25:00,3.78,3.78729,3.78,3.78019,15760000.0
2007-05-21 05:30:00,3.78376,3.78532,3.77511,3.78087,18020000.0
2007-05-21 05:35:00,3.78233,3.78692,3.77241,3.77972,32320000.0
2007-05-21 05:40:00,3.78238,3.78675,3.77466,3.77973,19570000.0
2007-05-21 05:45:00,3.78038,3.78755,3.77327,3.78417,22530000.0
2007-05-21 05:50:00,3.78529,3.78842,3.773,3.77971,24460000.0
2007-05-21 05:55:00,3.78363,3.78715,3.77301,3.77933,24070000.0
2007-05-21 06:00:00,3.78518,3.78822,3.77676,3.78558,16920000.0
2007-05-21 06:05:00,3.78396,3.7858,3.77751,3.77809,22940000.0
2007-05-21 06:10:00,3.77957,3.78629,3.77894,3.77982,13160000.0
2007-05-21 06:15:00,3.77912,3.7858,3.77551,3.77975,12380000.0
2007-05-21 06:20:00,3.7852,3.78547,3.77359,3.78502,19530000.0
2007-05-21 06:25:00,3.77991,3.78606,3.77913,3.77913,10880000.0
2007-05-21 06:30:00,3.77545,3.78604,3.77325,3.78412,27780000.0
2007-05-21 06:35:00,3.78397,3.78623,3.77624,3.78104,12770000.0
2007-05-21 06:40:00,3.7794,3.78566,3.77135,3.78125,25890000.0
2007-05-21 06:45:00,3.78035,3.78441,3.77431,3.78146,14650000.0
2007-05-21 06:55:00,3.7852,3.78638,3.77409,3.77915,22560000.0
2007-05-21 07:00:00,3.78351,3.78915,3.77658,3.78376,23290000.0
2007-05-21 07:05:00,3.78339,3.78756,3.77519,3.78592,29280000.0
2007-05-21 07:10:00,3.77944,3.78486,3.77546,3.78374,12030000.0
2007-05-21 07:15:00,3.78063,3.7858,3.77485,3.77913,30800000.0
2007-05-21 07:25:00,3.77532,3.78652,3.77479,3.78032,20330000.0
2007-05-21 07:30:00,3.78378,3.78505,3.77542,3.78346,8650000.0
2007-05-21 07:35:00,3.78311,3.78567,3.77551,3.78336,17690000.0
2007-05-21 07:40:00,3.77999,3.78427,3.77331,3.7788,9420000.0
2007-05-21 07:45:00,3.78088,3.78583,3.77417,3.78045,13210000.0
2007-05-21 07:50:00,3.78019,3.78774,3.77814,3.78633,20710000.0
2007-05-21 07:55:00,3.77385,3.78586,3.77212,3.77987,8280000.0
2007-05-21 08:00:00,3.77937,3.78661,3.77613,3.77704,22160000.0
2007-05-21 08:05:00,3.78382,3.78465,3.77404,3.78465,27830000.0
2007-05-21 08:10:00,3.77666,3.78631,3.76666,3.76807,34260000.0
2007-05-21 08:15:00,3.77575,3.7837,3.76953,3.77738,21790000.0
2007-05-21 08:20:00,3.77044,3.78412,3.76913,3.77944,27430000.0
2007-05-21 08:25:00,3.77278,3.77959,3.76631,3.77102,30030000.0
2007-05-21 08:30:00,3.77186,3.78011,3.76688,3.77763,26670000.0
2007-05-21 08:35:00,3.77631,3.77972,3.76766,3.77972,23690000.0
2007-05-21 08:40:00,3.77182,3.78458,3.77007,3.78129,24780000.0
2007-05-21 08:45:00,3.77572,3.78083,3.76987,3.77557,11660000.0
2007-05-21 08:50:00,3.78115,3.78305,3.77083,3.78231,27800000.0
2007-05-21 08:55:00,3.77906,3.78146,3.77038,3.7809,24080000.0
2007-05-21 09:00:00,3.77579,3.78252,3.76876,3.76876,28570000.0
2007-05-21 09:05:00,3.77496,3.77941,3.76762,3.7743,36430000.0
2007-05-21 09:10:00,3.77041,3.77546,3.76218,3.7686,31960000.0
2007-05-21 09:15:00,3.77365,3.7764,3.76407,3.7649,24460000.0
2007-05-21 09:20:00,3.7747,3.77596,3.76351,3.76351,28580000.0
2007-05-21 09:25:00,3.76773,3.77487,3.76503,3.77275,22920000.0
2007-05-21 09:30:00,3.77209,3.77547,3.76434,3.77016,27430000.0
2007-05-21 09:35:00,3.77248,3.77626,3.76314,3.76828,28180000.0
2007-05-21 09:40:00,3.76944,3.77526,3.76361,3.76837,30070000.0
2007-05-21 09:45:00,3.77319,3.77611,3.76432,3.77589,33840000.0
2007-05-21 09:50:00,3.77459,3.77559,3.76451,3.76955,26710000.0
2007-05-21 09:55:00,3.76935,3.77661,3.76085,3.77441,40210000.0
2007-05-21 10:00:00,3.77327,3.77701,3.76301,3.77022,42860000.0
2007-05-21 10:05:00,3.77489,3.77845,3.76479,3.76486,30840000.0
2007-05-21 10:10:00,3.77386,3.77902,3.76498,3.76942,24770000.0
2007-05-21 10:15:00,3.77053,3.77862,3.76415,3.77143,45850000.0
2007-05-21 10:20:00,3.77105,3.77654,3.76258,3.77295,43210000.0
2007-05-21 10:25:00,3.76979,3.77877,3.76505,3.77624,35340000.0
2007-05-21 10:30:00,3.77364,3.77632,3.76211,3.76908,36810000.0
2007-05-21 10:35:00,3.77211,3.77562,3.76226,3.77197,38700000.0
2007-05-21 10:40:00,3.77129,3.77507,3.76224,3.77259,26680000.0
2007-05-21 10:45:00,3.77106,3.77485,3.76363,3.77231,35310000.0
2007-05-21 10:50:00,3.77255,3.77425,3.76151,3.76783,18040000.0
2007-05-21 10:55:00,3.76512,3.77438,3.76039,3.773,29340000.0
2007-05-21 11:00:00,3.7737,3.77708,3.7633,3.77399,30830000.0
2007-05-21 11:05:00,3.76835,3.77733,3.76426,3.77488,22560000.0
2007-05-21 11:10:00,3.77325,3.77603,3.76428,3.77175,33060000.0
2007-05-21 11:15:00,3.77604,3.77793,3.76538,3.77518,27420000.0
2007-05-21 11:20:00,3.77575,3.77696,3.76584,3.77268,45810000.0
2007-05-21 11:25:00,3.77354,3.77582,3.76233,3.77506,32310000.0
2007-05-21 11:30:00,3.77154,3.77761,3.76353,3.77358,34190000.0
2007-05-21 11:35:00,3.77031,3.77654,3.76146,3.7645,28960000.0
2007-05-21 11:40:00,3.77252,3.7748,3.76087,3.76938,28180000.0
2007-05-21 11:45:00,3.77062,3.77486,3.75894,3.77193,35710000.0
2007-05-21 11:50:00,3.76693,3.77231,3.76046,3.76471,35290000.0
2007-05-21 11:55:00,3.77046,3.772,3.7597,3.77029,28960000.0
2007-05-21 12:00:00,3.77186,3.77191,3.76418,3.76949,28540000.0
2007-05-21 12:05:00,3.76737,3.77292,3.76296,3.77136,31580000.0
2007-05-21 12:10:00,3.76636,3.77298,3.75814,3.7671,26300000.0
2007-05-21 12:15:00,3.77077,3.77532,3.76,3.77105,33050000.0
2007-05-21 12:20:00,3.77112,3.77311,3.76126,3.76624,28580000.0
2007-05-21 12:25:00,3.76892,3.77171,3.76148,3.77163,30830000.0
2007-05-21 12:30:00,3.7613,3.77542,3.76055,3.76866,33440000.0
2007-05-21 12:35:00,3.77021,3.77388,3.76143,3.76886,31940000.0
2007-05-21 12:40:00,3.7643,3.77395,3.76217,3.76596,30800000.0
2007-05-21 12:45:00,3.77142,3.77325,3.76253,3.7711,36820000.0
2007-05-21 12:50:00,3.76326,3.77421,3.76326,3.76533,30430000.0
2007-05-21 12:55:00,3.77122,3.77331,3.76078,3.77185,40190000.0
2007-05-21 13:00:00,3.76087,3.7714,3.75689,3.7714,34960000.0
2007-05-21 13:05:00,3.7726,3.77344,3.76196,3.76501,32690000.0
2007-05-21 13:10:00,3.76879,3.7706,3.7548,3.76618,33790000.0
2007-05-21 13:15:00,3.76674,3.76971,3.75758,3.76368,30450000.0
2007-05-21 13:20:00,3.75966,3.76961,3.75765,3.76715,27440000.0
2007-05-21 13:25:00,3.76815,3.77005,3.75785,3.76838,35670000.0
2007-05-21 13:30:00,3.76843,3.77073,3.7541,3.75695,31590000.0
2007-05-21 13:35:00,3.7661,3.77081,3.75414,3.7586,34930000.0
2007-05-21 13:40:00,3.76615,3.77024,3.75847,3.76672,32320000.0
2007-05-21 13:45:00,3.76575,3.7699,3.75727,3.76716,30080000.0
2007-05-21 13:50:00,3.76257,3.77112,3.75463,3.76226,31560000.0
2007-05-21 13:55:00,3.75824,3.76762,3.75629,3.76169,25580000.0
2007-05-21 14:00:00,3.76401,3.76779,3.7582,3.76588,29680000.0
2007-05-21 14:05:00,3.75682,3.76966,3.75441,3.76424,40950000.0
2007-05-21 14:10:00,3.76363,3.76674,3.75577,3.76189,33060000.0
2007-05-21 14:15:00,3.76132,3.77086,3.75732,3.75873,34190000.0
2007-05-21 14:20:00,3.76022,3.77368,3.75786,3.76761,33020000.0
2007-05-21 14:25:00,3.76863,3.7695,3.75921,3.76386,25200000.0
2007-05-21 14:30:00,3.76833,3.77097,3.76023,3.76673,28930000.0
2007-05-21 14:35:00,3.76841,3.76987,3.75919,3.76572,30820000.0
2007-05-21 14:40:00,3.76887,3.77065,3.7572,3.76383,30060000.0
2007-05-21 14:45:00,3.76705,3.76994,3.75519,3.76343,32300000.0
2007-05-21 14:50:00,3.7635,3.77127,3.75778,3.76322,34180000.0
2007-05-21 14:55:00,3.76628,3.77252,3.75819,3.7673,33820000.0
2007-05-21 15:00:00,3.76649,3.76989,3.75656,3.76471,33430000.0
2007-05-21 15:05:00,3.76942,3.77376,3.75787,3.76834,27410000.0
2007-05-21 15:10:00,3.76052,3.77028,3.7577,3.76647,24800000.0
2007-05-21 15:15:00,3.76759,3.77059,3.75778,3.7693,30820000.0
2007-05-21 15:20:00,3.76743,3.76945,3.75704,3.76307,26690000.0
2007-05-21 15:25:00,3.76876,3.76893,3.75622,3.76808,37970000.0
2007-05-21 15:30:00,3.76882,3.77167,3.7585,3.76954,33440000.0
2007-05-21 15:35:00,3.76939,3.77026,3.75895,3.76903,28200000.0
2007-05-21 15:40:00,3.76344,3.77136,3.75901,3.76925,29310000.0
2007-05-21 15:45:00,3.77016,3.77317,3.76147,3.7655,25940000.0
2007-05-21 15:50:00,3.764,3.77166,3.75882,3.76972,25170000.0
2007-05-21 15:55:00,3.76969,3.77135,3.7597,3.7666,29310000.0
2007-05-21 16:00:00,3.7698,3.77259,3.7621,3.76628,30420000.0
2007-05-21 16:05:00,3.76728,3.77391,3.76018,3.77109,29680000.0
2007-05-21 16:10:00,3.76514,3.77245,3.76094,3.76444,29680000.0
2007-05-21 16:15:00,3.76278,3.77203,3.76152,3.76574,20290000.0
2007-05-21 16:20:00,3.76804,3.77372,3.75947,3.76836,28580000.0
2007-05-21 16:25:00,3.7656,3.77098,3.76088,3.76809,27440000.0
2007-05-21 16:30:00,3.76637,3.77303,3.76193,3.76443,33450000.0
2007-05-21 16:35:00,3.76393,3.77162,3.76,3.76563,25580000.0
2007-05-21 16:40:00,3.76947,3.77005,3.75902,3.76453,22940000.0
2007-05-21 16:45:00,3.77048,3.77278,3.75979,3.76378,36450000.0
2007-05-21 16:50:00,3.77067,3.77294,3.76016,3.76644,29310000.0
2007-05-21 16:55:00,3.76545,3.77191,3.7592,3.76951,30430000.0
2007-05-21 17:00:00,3.7721,3.77382,3.76327,3.76641,33060000.0
2007-05-21 17:05:00,3.77266,3.77338,3.76106,3.77272,30040000.0
2007-05-21 17:10:00,3.76727,3.77633,3.76241,3.77131,27820000.0
2007-05-21 17:15:00,3.77106,3.77525,3.75983,3.76927,25150000.0
2007-05-21 17:20:00,3.77015,3.77399,3.76624,3.7694,21830000.0
2007-05-21 17:25:00,3.76418,3.77587,3.76132,3.77587,34580000.0
2007-05-21 17:30:00,3.77365,3.77779,3.76343,3.76515,38690000.0
2007-05-21 17:35:00,3.77369,3.77923,3.76269,3.77292,25920000.0
2007-05-21 17:40:00,3.77024,3.77449,3.76398,3.77204,27060000.0
2007-05-21 17:45:00,3.76782,3.77588,3.76184,3.76231,43940000.0
2007-05-21 17:50:00,3.77396,3.77465,3.76376,3.77334,30820000.0
2007-05-21 17:55:00,3.7696,3.77773,3.76504,3.77582,31180000.0
2007-05-21 18:00:00,3.77606,3.78038,3.76694,3.77652,31200000.0
2007-05-21 18:05:00,3.76934,3.78188,3.76705,3.76957,27810000.0
2007-05-21 18:10:00,3.77209,3.77921,3.76542,3.77573,24820000.0
2007-05-21 18:15:00,3.77349,3.77579,3.76394,3.76439,34910000.0
2007-05-21 18:20:00,3.77455,3.7754,3.76467,3.7661,20650000.0
2007-05-21 18:25:00,3.77192,3.77577,3.76577,3.77194,19580000.0
2007-05-21 18:30:00,3.76707,3.78011,3.76394,3.76571,31570000.0
2007-05-21 18:35:00,3.77313,3.77496,3.76425,3.77143,10150000.0
2007-05-21 18:40:00,3.77483,3.77562,3.76341,3.76882,25230000.0
2007-05-21 18:45:00,3.77318,3.77737,3.76228,3.77312,45100000.0
2007-05-21 18:50:00,3.76887,3.77683,3.76442,3.77595,33830000.0
2007-05-21 18:55:00,3.77351,3.77777,3.76295,3.76957,31600000.0
2007-05-21 19:00:00,3.76548,3.77594,3.7591,3.76638,27070000.0
2007-05-21 19:05:00,3.76821,3.77206,3.76002,3.76589,26320000.0
2007-05-21 19:10:00,3.76784,3.77582,3.76284,3.76339,31950000.0
2007-05-21 19:15:00,3.7702,3.77429,3.76004,3.76498,32340000.0
2007-05-21 19:20:00,3.76806,3.77384,3.75834,3.76504,30050000.0
2007-05-21 19:25:00,3.76981,3.77368,3.76666,3.7724,8290000.0
2007-05-21 19:30:00,3.76229,3.77661,3.76209,3.77123,9770000.0
2007-05-21 19:35:00,3.77053,3.77611,3.76119,3.76503,21840000.0
2007-05-21 19:40:00,3.76908,3.77484,3.75558,3.77005,17720000.0
2007-05-21 19:45:00,3.76643,3.77709,3.75759,3.7715,36080000.0
2007-05-21 19:50:00,3.76046,3.77304,3.76046,3.77304,20310000.0
2007-05-21 19:55:00,3.77028,3.77475,3.76255,3.77095,15450000.0
2007-05-21 20:00:00,3.76348,3.77696,3.76152,3.77186,29670000.0
2007-05-21 20:05:00,3.7708,3.77318,3.76224,3.77154,19930000.0
2007-05-21 20:10:00,3.77173,3.77322,3.76235,3.77098,23680000.0
2007-05-21 20:15:00,3.76809,3.77308,3.76074,3.77136,15450000.0
2007-05-21 20:20:00,3.77022,3.77485,3.76263,3.77297,17290000.0
2007-05-21 20:25:00,3.77174,3.77209,3.76256,3.77157,16890000.0
2007-05-21 20:30:00,3.77107,3.77202,3.76085,3.76405,15000000.0
2007-05-21 20:35:00,3.77105,3.77105,3.76017,3.76639,5630000.0
2007-05-21 20:40:00,3.77034,3.77107,3.76137,3.77014,4510000.0
2007-05-21 20:45:00,3.7708,3.77321,3.76178,3.77114,31570000.0
2007-05-21 20:50:00,3.77146,3.77146,3.76218,3.76277,26330000.0
2007-05-21 20:55:00,3.76915,3.77187,3.76055,3.76499,28560000.0
2007-05-21 21:00:00,3.76834,3.77375,3.7621,3.76938,18030000.0
2007-05-21 21:05:00,3.77076,3.77279,3.76226,3.77123,15770000.0
2007-05-21 21:10:00,3.76351,3.7739,3.75992,3.76846,25580000.0
2007-05-21 21:15:00,3.76939,3.77175,3.7597,3.76338,11290000.0
2007-05-21 21:20:00,3.76522,3.77136,3.76474,3.76582,15790000.0
2007-05-21 21:25:00,3.77054,3.77054,3.7606,3.76574,15800000.0
2007-05-21 21:30:00,3.7646,3.77245,3.76312,3.77243,16900000.0
2007-05-21 21:35:00,3.77072,3.77133,3.76139,3.76996,16210000.0
2007-05-21 21:40:00,3.76663,3.77309,3.76059,3.76098,27850000.0
2007-05-21 21:45:00,3.77017,3.77017,3.75819,3.7699,18080000.0
2007-05-21 21:50:00,3.77083,3.77286,3.76455,3.76579,20330000.0
2007-05-21 21:55:00,3.77092,3.77316,3.75941,3.77196,31570000.0
2007-05-21 22:00:00,3.76857,3.77583,3.75822,3.76927,21100000.0
2007-05-21 22:05:00,3.77072,3.77072,3.76363,3.76996,9390000.0
2007-05-21 22:10:00,3.76066,3.77258,3.75851,3.76439,29340000.0
2007-05-21 22:15:00,3.76357,3.77088,3.76258,3.77088,6030000.0
2007-05-21 22:20:00,3.76582,3.77297,3.76149,3.77062,21430000.0
2007-05-21 22:25:00,3.76561,3.77108,3.76172,3.76835,24400000.0
2007-05-21 22:30:00,3.76503,3.77254,3.76125,3.77056,13900000.0
2007-05-21 22:35:00,3.76443,3.77263,3.75945,3.77263,13570000.0
2007-05-21 22:40:00,3.77166,3.77261,3.76093,3.77075,19570000.0
2007-05-21 22:45:00,3.76706,3.77271,3.76131,3.77271,11690000.0
2007-05-21 22:50:00,3.76527,3.77136,3.75978,3.76556,25180000.0
2007-05-21 22:55:00,3.7699,3.77119,3.76636,3.77005,13900000.0
2007-05-21 23:00:00,3.77017,3.77017,3.76251,3.76745,18000000.0
2007-05-21 23:05:00,3.76726,3.76823,3.76035,3.76806,17650000.0
2007-05-21 23:10:00,3.76839,3.76958,3.75821,3.76653,20270000.0
2007-05-21 23:15:00,3.76757,3.76841,3.75595,3.7683,31510000.0
2007-05-21 23:20:00,3.76787,3.76858,3.75848,3.76285,18390000.0
2007-05-21 23:25:00,3.7671,3.77256,3.75547,3.76778,27470000.0
2007-05-21 23:30:00,3.77087,3.77087,3.75854,3.76969,16180000.0
2007-05-21 23:35:00,3.76265,3.77421,3.76159,3.76966,34230000.0
2007-05-21 23:40:00,3.76657,3.77078,3.76092,3.76353,9780000.0
2007-05-21 23:45:00,3.76566,3.77426,3.75967,3.76558,23690000.0
2007-05-21 23:50:00,3.76524,3.77445,3.75854,3.76509,36110000.0
2007-05-21 23:55:00,3.76606,3.77193,3.76116,3.76498,18060000.0
2007-05-22 00:00:00,3.76403,3.77219,3.7628,3.76497,25150000.0
2007-05-22 00:05:00,3.76605,3.77413,3.76054,3.7607,35360000.0
2007-05-22 00:10:00,3.76744,3.77332,3.7628,3.76959,22570000.0
2007-05-22 00:15:00,3.76345,3.77168,3.76215,3.76589,18790000.0
2007-05-22 00:20:00,3.76824,3.77133,3.76131,3.76912,6000000.0
2007-05-22 00:25:00,3.77088,3.77088,3.7565,3.7706,15830000.0
2007-05-22 00:30:00,3.76027,3.7724,3.75909,3.76092,19540000.0
2007-05-22 00:35:00,3.76947,3.77231,3.76339,3.76974,24050000.0
2007-05-22 00:40:00,3.77001,3.77068,3.7649,3.77052,21830000.0
2007-05-22 00:45:00,3.76664,3.77178,3.76022,3.77133,19920000.0
2007-05-22 00:50:00,3.76974,3.77126,3.76088,3.76656,20710000.0
2007-05-22 00:55:00,3.77036,3.77409,3.76128,3.77197,15030000.0
2007-05-22 01:00:00,3.76574,3.77279,3.76089,3.77058,24430000.0
2007-05-22 01:05:00,3.77021,3.77167,3.76062,3.76652,23660000.0
2007-05-22 01:10:00,3.77063,3.77178,3.76057,3.76801,20650000.0
2007-05-22 01:15:00,3.76843,3.77173,3.75986,3.76956,19580000.0
2007-05-22 01:20:00,3.76512,3.77328,3.75511,3.76577,20650000.0
2007-05-22 01:25:00,3.76693,3.77177,3.76114,3.76133,15020000.0
2007-05-22 01:30:00,3.76157,3.77278,3.75723,3.7638,20310000.0
2007-05-22 01:35:00,3.76967,3.77217,3.75906,3.76882,19170000.0
2007-05-22 01:40:00,3.76513,3.77097,3.75943,3.76944,23300000.0
2007-05-22 01:45:00,3.7651,3.77101,3.75975,3.76929,29350000.0
2007-05-22 01:50:00,3.76671,3.77133,3.75747,3.76587,24080000.0
2007-05-22 01:55:00,3.76474,3.7711,3.76474,3.76508,11250000.0
2007-05-22 02:00:00,3.766,3.77255,3.7624,3.76722,30430000.0
2007-05-22 02:05:00,3.76913,3.77177,3.76538,3.76985,16190000.0
2007-05-22 02:10:00,3.7698,3.77082,3.76072,3.77017,35300000.0
2007-05-22 02:15:00,3.76945,3.77058,3.7596,3.76476,25560000.0
2007-05-22 02:20:00,3.76375,3.77116,3.75862,3.76772,28920000.0
2007-05-22 02:25:00,3.76527,3.77234,3.76053,3.76476,24430000.0
2007-05-22 02:30:00,3.76191,3.77126,3.75778,3.76991,32320000.0
2007-05-22 02:35:00,3.77079,3.77172,3.76055,3.76432,24800000.0
2007-05-22 02:40:00,3.76704,3.77196,3.7621,3.76598,18030000.0
2007-05-22 02:45:00,3.76857,3.77192,3.75881,3.77069,20660000.0
2007-05-22 02:50:00,3.76948,3.77309,3.76074,3.76668,29700000.0
2007-05-22 02:55:00,3.76523,3.77245,3.76103,3.76962,27040000.0
2007-05-22 03:00:00,3.76513,3.77182,3.75935,3.76895,36810000.0
2007-05-22 03:05:00,3.76529,3.77229,3.75985,3.75985,16900000.0
2007-05-22 03:10:00,3.76598,3.77235,3.75949,3.76545,31930000.0
2007-05-22 03:15:00,3.76592,3.77123,3.76338,3.77083,20290000.0
2007-05-22 03:20:00,3.76576,3.77266,3.75888,3.76386,22560000.0
2007-05-22 03:25:00,3.7698,3.77164,3.75789,3.77037,19960000.0
2007-05-22 03:30:00,3.77026,3.77128,3.75752,3.75972,23710000.0
2007-05-22 03:35:00,3.76951,3.77055,3.75874,3.768,16540000.0
2007-05-22 03:40:00,3.76795,3.76936,3.75892,3.76416,12010000.0
2007-05-22 03:45:00,3.76364,3.77462,3.76034,3.76843,7900000.0
2007-05-22 03:50:00,3.76156,3.77122,3.76089,3.76598,13530000.0
2007-05-22 03:55:00,3.76595,3.77044,3.76471,3.76493,12380000.0
2007-05-22 04:00:00,3.76976,3.7705,3.76155,3.77026,3780000.0
2007-05-22 04:05:00,3.76499,3.77095,3.76016,3.77013,23340000.0
2007-05-22 04:10:00,3.76935,3.76945,3.76087,3.76945,5250000.0
2007-05-22 04:15:00,3.75918,3.77203,3.75854,3.76957,23660000.0
2007-05-22 04:20:00,3.76508,3.7703,3.76497,3.76756,6010000.0
2007-05-22 04:25:00,3.76878,3.77019,3.76492,3.77019,3400000.0
2007-05-22 04:35:00,3.76425,3.77273,3.75938,3.7713,15870000.0
2007-05-22 04:40:00,3.76605,3.76968,3.76025,3.76939,10900000.0
2007-05-22 04:45:00,3.76455,3.77181,3.75909,3.77046,19540000.0
2007-05-22 04:50:00,3.76488,3.77044,3.76083,3.76799,22150000.0
2007-05-22 04:55:00,3.77038,3.77664,3.76065,3.76513,27430000.0
2007-05-22 05:00:00,3.76946,3.77062,3.76333,3.76586,6770000.0
2007-05-22 05:05:00,3.76369,3.76894,3.76283,3.76384,10880000.0
2007-05-22 05:10:00,3.77034,3.77204,3.7603,3.76526,18390000.0
2007-05-22 05:15:00,3.7665,3.77399,3.76102,3.77038,14690000.0
2007-05-22 05:20:00,3.76885,3.77002,3.76358,3.76892,6380000.0
2007-05-22 05:30:00,3.76853,3.76853,3.75945,3.76572,10900000.0
2007-05-22 05:35:00,3.76468,3.77106,3.75847,3.76802,5270000.0
2007-05-22 05:45:00,3.76989,3.76989,3.7593,3.76952,3380000.0
2007-05-22 05:50:00,3.76862,3.77053,3.76011,3.76861,10900000.0
2007-05-22 05:55:00,3.77045,3.77208,3.76102,3.77116,8650000.0
2007-05-22 06:00:00,3.76375,3.77305,3.75812,3.77164,18440000.0
2007-05-22 06:05:00,3.77098,3.77098,3.76549,3.76549,4130000.0
2007-05-22 06:10:00,3.77041,3.77041,3.76333,3.76465,12390000.0
2007-05-22 06:15:00,3.76624,3.7713,3.76624,3.76665,4510000.0
2007-05-22 06:20:00,3.75954,3.7736,3.75812,3.7715,32660000.0
2007-05-22 06:25:00,3.76545,3.77398,3.7598,3.76887,25160000.0
2007-05-22 06:30:00,3.76955,3.77229,3.75976,3.77016,25540000.0
2007-05-22 06:35:00,3.76733,3.77183,3.76155,3.76956,8270000.0
2007-05-22 06:40:00,3.77055,3.77086,3.76133,3.76133,5640000.0
2007-05-22 06:45:00,3.76673,3.77274,3.76112,3.76605,31540000.0
2007-05-22 06:50:00,3.76652,3.771,3.76185,3.76948,15390000.0
2007-05-22 06:55:00,3.76774,3.77304,3.76774,3.7717,6000000.0
2007-05-22 07:00:00,3.76787,3.77875,3.76461,3.77076,28920000.0
2007-05-22 07:05:00,3.76235,3.77551,3.76224,3.77546,16170000.0
2007-05-22 07:15:00,3.76628,3.77314,3.7657,3.76622,21020000.0
2007-05-22 07:20:00,3.76759,3.77465,3.75868,3.76664,27840000.0
2007-05-22 07:25:00,3.76663,3.77604,3.76017,3.76678,25950000.0
2007-05-22 07:30:00,3.7716,3.77804,3.76318,3.77059,27030000.0
2007-05-22 07:35:00,3.77391,3.77989,3.76606,3.77651,24440000.0
2007-05-22 07:40:00,3.77223,3.77863,3.76659,3.77814,34230000.0
2007-05-22 07:45:00,3.77883,3.78201,3.76766,3.77256,28930000.0
2007-05-22 07:50:00,3.77279,3.77915,3.76393,3.77465,28590000.0
2007-05-22 07:55:00,3.76907,3.77983,3.76378,3.76974,25930000.0
2007-05-22 08:00:00,3.76977,3.7769,3.75968,3.77153,28250000.0
2007-05-22 08:05:00,3.77174,3.77691,3.76071,3.77313,30810000.0
2007-05-22 08:10:00,3.7674,3.77608,3.76102,3.76244,36880000.0
2007-05-22 08:15:00,3.77119,3.77127,3.75799,3.76871,30430000.0
2007-05-22 08:20:00,3.76323,3.77413,3.75926,3.77008,28590000.0
2007-05-22 08:25:00,3.7597,3.7757,3.75942,3.76579,27440000.0
2007-05-22 08:30:00,3.76356,3.77265,3.75977,3.76959,24800000.0
2007-05-22 08:35:00,3.76784,3.77053,3.75787,3.7659,27050000.0
2007-05-22 08:40:00,3.76245,3.77224,3.76024,3.76945,24850000.0
2007-05-22 08:45:00,3.76791,3.77004,3.75927,3.76473,23690000.0
2007-05-22 08:50:00,3.76987,3.7715,3.75904,3.76981,28170000.0
2007-05-22 08:55:00,3.77111,3.77168,3.76049,3.77168,30810000.0
2007-05-22 09:00:00,3.76644,3.7734,3.76165,3.76305,27080000.0
2007-05-22 09:05:00,3.76965,3.77529,3.75962,3.77042,33840000.0
2007-05-22 09:10:00,3.76639,3.773,3.75928,3.76574,30810000.0
2007-05-22 09:15:00,3.77171,3.77228,3.7615,3.7615,25200000.0
2007-05-22 09:20:00,3.77156,3.77361,3.76013,3.7644,36820000.0
2007-05-22 09:25:00,3.76753,3.77405,3.76274,3.77303,26310000.0
2007-05-22 09:30:00,3.7714,3.77444,3.76365,3.76913,27800000.0
2007-05-22 09:35:00,3.77353,3.77686,3.76234,3.76859,25590000.0
2007-05-22 09:40:00,3.7684,3.77657,3.76349,3.76951,31180000.0
2007-05-22 09:45:00,3.77156,3.77396,3.76266,3.77396,35320000.0
2007-05-22 09:50:00,3.77297,3.77407,3.76209,3.76891,28190000.0
2007-05-22 09:55:00,3.76965,3.77681,3.76272,3.77226,40580000.0
2007-05-22 10:00:00,3.77373,3.77592,3.76233,3.76865,33470000.0
2007-05-22 10:05:00,3.774,3.77565,3.76282,3.76466,30470000.0
2007-05-22 10:10:00,3.77268,3.77427,3.76306,3.76689,27470000.0
2007-05-22 10:15:00,3.76838,3.77715,3.76152,3.76945,39840000.0
2007-05-22 10:20:00,3.76802,3.77507,3.76059,3.77147,43580000.0
2007-05-22 10:25:00,3.76703,3.77585,3.76234,3.77328,37560000.0
2007-05-22 10:30:00,3.77221,3.77536,3.76337,3.76853,13170000.0
2007-05-22 10:35:00,3.7716,3.77472,3.7596,3.76923,27810000.0
2007-05-22 10:40:00,3.76946,3.77252,3.75934,3.77115,36040000.0
2007-05-22 10:45:00,3.76746,3.772,3.76004,3.77001,33090000.0
2007-05-22 10:50:00,3.76868,3.7721,3.75763,3.76432,35320000.0
2007-05-22 10:55:00,3.7622,3.77215,3.75762,3.77044,31930000.0
2007-05-22 11:00:00,3.76944,3.77136,3.7586,3.77068,29720000.0
2007-05-22 11:05:00,3.76565,3.77269,3.75968,3.76989,30060000.0
2007-05-22 11:10:00,3.7685,3.77472,3.76036,3.76648,25190000.0
2007-05-22 11:15:00,3.77211,3.77211,3.76063,3.77051,20310000.0
2007-05-22 11:20:00,3.77072,3.77444,3.75912,3.76982,42090000.0
2007-05-22 11:25:00,3.77217,3.7725,3.76155,3.77024,31200000.0
2007-05-22 11:30:00,3.76811,3.77496,3.75887,3.77048,33450000.0
2007-05-22 11:35:00,3.76483,3.77193,3.75979,3.76523,29340000.0
2007-05-22 11:40:00,3.77095,3.77185,3.76018,3.76894,28550000.0
2007-05-22 11:45:00,3.76876,3.77365,3.75909,3.77233,35710000.0
2007-05-22 11:50:00,3.76613,3.7747,3.76165,3.76587,31590000.0
2007-05-22 11:55:00,3.77195,3.77314,3.75964,3.77101,30070000.0
2007-05-22 12:00:00,3.77179,3.77341,3.76431,3.77244,34540000.0
2007-05-22 12:05:00,3.76892,3.77414,3.76282,3.7721,30850000.0
2007-05-22 12:10:00,3.76738,3.77438,3.76156,3.76925,24810000.0
2007-05-22 12:15:00,3.77346,3.77555,3.75912,3.76963,32680000.0
2007-05-22 12:20:00,3.77041,3.7726,3.76167,3.76502,28950000.0
2007-05-22 12:25:00,3.76819,3.77391,3.76139,3.77224,31570000.0
2007-05-22 12:30:00,3.7602,3.77251,3.75872,3.76614,33810000.0
2007-05-22 12:35:00,3.77006,3.77594,3.76208,3.76695,33050000.0
2007-05-22 12:40:00,3.77358,3.7747,3.76332,3.76541,25180000.0
2007-05-22 12:45:00,3.76688,3.77427,3.76302,3.76302,15780000.0
2007-05-22 12:50:00,3.76313,3.77263,3.76242,3.76546,25990000.0
2007-05-22 12:55:00,3.77325,3.77664,3.76054,3.7722,35750000.0
2007-05-22 13:00:00,3.7624,3.77382,3.75986,3.76215,28200000.0
2007-05-22 13:05:00,3.77241,3.77464,3.76254,3.76729,33800000.0
2007-05-22 13:10:00,3.77185,3.77514,3.76038,3.77049,25210000.0
2007-05-22 13:15:00,3.77024,3.77349,3.76215,3.76835,29340000.0
2007-05-22 13:20:00,3.76746,3.77537,3.76204,3.77166,27440000.0
2007-05-22 13:25:00,3.7729,3.77591,3.76076,3.77213,33820000.0
2007-05-22 13:30:00,3.77378,3.77554,3.7643,3.7643,27410000.0
2007-05-22 13:35:00,3.77119,3.77734,3.76153,3.76677,33080000.0
2007-05-22 13:40:00,3.77409,3.77966,3.76805,3.77594,31580000.0
2007-05-22 13:45:00,3.77469,3.78008,3.76416,3.77477,30820000.0
2007-05-22 13:50:00,3.77241,3.77914,3.76662,3.77247,19170000.0
2007-05-22 13:55:00,3.77337,3.77756,3.76377,3.77497,24020000.0
2007-05-22 14:00:00,3.77348,3.77944,3.76654,3.77729,24430000.0
2007-05-22 14:05:00,3.76548,3.77838,3.76434,3.7755,32700000.0
2007-05-22 14:10:00,3.77482,3.78013,3.76716,3.7731,33800000.0
2007-05-22 14:15:00,3.77169,3.78349,3.76531,3.76961,31590000.0
2007-05-22 14:20:00,3.77076,3.78191,3.76946,3.77326,27020000.0
2007-05-22 14:25:00,3.77776,3.7791,3.76938,3.77282,28160000.0
2007-05-22 14:30:00,3.77818,3.78158,3.76978,3.7779,27080000.0
2007-05-22 14:35:00,3.77875,3.78234,3.77047,3.7754,26290000.0
2007-05-22 14:40:00,3.77805,3.78133,3.767,3.77424,30060000.0
2007-05-22 14:45:00,3.7759,3.78194,3.76716,3.77241,22940000.0
2007-05-22 14:50:00,3.77528,3.78367,3.76656,3.77533,33070000.0
2007-05-22 14:55:00,3.77762,3.78155,3.77007,3.77942,31970000.0
2007-05-22 15:00:00,3.77827,3.78226,3.76912,3.77431,32320000.0
2007-05-22 15:05:00,3.77927,3.77945,3.76755,3.77871,15050000.0
2007-05-22 15:10:00,3.76952,3.78191,3.76757,3.77853,25540000.0
2007-05-22 15:15:00,3.77749,3.78476,3.77009,3.7808,29340000.0
2007-05-22 15:20:00,3.78013,3.78341,3.77053,3.77849,27060000.0
2007-05-22 15:25:00,3.78202,3.78617,3.77005,3.78234,37970000.0
2007-05-22 15:30:00,3.7819,3.78344,3.76911,3.78243,34180000.0
2007-05-22 15:35:00,3.78471,3.78573,3.77472,3.7823,30790000.0
2007-05-22 15:40:00,3.77798,3.78659,3.7739,3.78392,29680000.0
2007-05-22 15:45:00,3.78497,3.78878,3.77443,3.78117,25940000.0
2007-05-22 15:50:00,3.7808,3.78615,3.77425,3.78433,24430000.0
2007-05-22 15:55:00,3.78247,3.78555,3.773,3.78065,28940000.0
2007-05-22 16:00:00,3.78482,3.78482,3.77448,3.77911,27460000.0
2007-05-22 16:05:00,3.77976,3.78649,3.77317,3.78344,30050000.0
2007-05-22 16:10:00,3.77832,3.78594,3.77192,3.77775,29310000.0
2007-05-22 16:15:00,3.77613,3.78476,3.77313,3.77647,27070000.0
2007-05-22 16:20:00,3.77701,3.78467,3.76869,3.77911,31170000.0
2007-05-22 16:25:00,3.77714,3.78416,3.77199,3.78304,28920000.0
2007-05-22 16:30:00,3.77936,3.78366,3.7727,3.77758,34930000.0
2007-05-22 16:35:00,3.77712,3.78397,3.7726,3.77822,28170000.0
2007-05-22 16:40:00,3.78269,3.78414,3.77312,3.77911,21020000.0
2007-05-22 16:45:00,3.78615,3.78732,3.77288,3.77835,35340000.0
2007-05-22 16:50:00,3.7841,3.78465,3.77113,3.77695,29680000.0
2007-05-22 16:55:00,3.77829,3.78365,3.77171,3.77969,25580000.0
2007-05-22 17:00:00,3.78133,3.78247,3.7706,3.77707,20290000.0
2007-05-22 17:05:00,3.78038,3.78132,3.76744,3.77992,29670000.0
2007-05-22 17:10:00,3.7743,3.77972,3.76936,3.77868,30040000.0
2007-05-22 17:15:00,3.77701,3.78264,3.76946,3.78055,31530000.0
2007-05-22 17:20:00,3.77631,3.78272,3.77297,3.77795,20700000.0
2007-05-22 17:25:00,3.77472,3.78663,3.76647,3.78121,33450000.0
2007-05-22 17:30:00,3.77991,3.78299,3.77148,3.77179,38320000.0
2007-05-22 17:35:00,3.78174,3.78389,3.7718,3.78183,33840000.0
2007-05-22 17:40:00,3.77788,3.78194,3.77095,3.77925,28550000.0
2007-05-22 17:45:00,3.77711,3.78377,3.77061,3.77201,43200000.0
2007-05-22 17:50:00,3.78158,3.78351,3.77008,3.77946,24030000.0
2007-05-22 17:55:00,3.77675,3.78253,3.7711,3.77946,30070000.0
2007-05-22 18:00:00,3.78109,3.78382,3.77055,3.77963,30090000.0
2007-05-22 18:05:00,3.7704,3.78055,3.76906,3.77601,21790000.0
2007-05-22 18:10:00,3.7794,3.78192,3.77092,3.7811,28140000.0
2007-05-22 18:15:00,3.78144,3.78261,3.77033,3.77684,29650000.0
2007-05-22 18:20:00,3.77012,3.78312,3.77012,3.77844,28910000.0
2007-05-22 18:25:00,3.77703,3.78349,3.77175,3.77644,23310000.0
2007-05-22 18:30:00,3.7689,3.7802,3.7689,3.77388,15070000.0
2007-05-22 18:35:00,3.7796,3.78081,3.76903,3.7732,14630000.0
2007-05-22 18:40:00,3.78223,3.783,3.76874,3.77431,28190000.0
2007-05-22 18:45:00,3.76964,3.78341,3.76917,3.77918,24070000.0
2007-05-22 18:50:00,3.77534,3.78062,3.76953,3.77762,21020000.0
2007-05-22 18:55:00,3.78035,3.78355,3.7732,3.77572,13160000.0
2007-05-22 19:00:00,3.7688,3.77813,3.76598,3.77187,9410000.0
2007-05-22 19:05:00,3.77256,3.77825,3.76747,3.77022,18430000.0
2007-05-22 19:10:00,3.77256,3.77728,3.76499,3.76648,33080000.0
2007-05-22 19:15:00,3.77619,3.77975,3.76631,3.76843,24050000.0
2007-05-22 19:20:00,3.77698,3.77953,3.76638,3.77098,20730000.0
2007-05-22 19:25:00,3.77525,3.77731,3.77229,3.77601,4880000.0
2007-05-22 19:30:00,3.76922,3.77982,3.76556,3.77594,13910000.0
2007-05-22 19:35:00,3.7715,3.77988,3.76504,3.77108,32310000.0
2007-05-22 19:40:00,3.77574,3.77952,3.76296,3.77549,24830000.0
2007-05-22 19:45:00,3.77224,3.78109,3.76562,3.77739,19960000.0
2007-05-22 19:50:00,3.76605,3.77635,3.76605,3.77628,15030000.0
2007-05-22 19:55:00,3.77314,3.7768,3.76235,3.77587,9790000.0
2007-05-22 20:00:00,3.76504,3.77945,3.76235,3.77532,28560000.0
2007-05-22 20:05:00,3.76947,3.78101,3.76931,3.77786,16520000.0
2007-05-22 20:10:00,3.7766,3.77783,3.7681,3.77764,15430000.0
2007-05-22 20:15:00,3.77782,3.77784,3.76507,3.77709,18460000.0
2007-05-22 20:20:00,3.77748,3.7808,3.76963,3.77475,15790000.0
2007-05-22 20:25:00,3.77788,3.77811,3.76608,3.77712,20290000.0
2007-05-22 20:30:00,3.77634,3.77782,3.7684,3.77114,6000000.0
2007-05-22 20:35:00,3.77638,3.77965,3.76872,3.77965,16900000.0
2007-05-22 20:40:00,3.77566,3.77946,3.76809,3.7771,17680000.0
2007-05-22 20:45:00,3.77091,3.77834,3.7653,3.77572,19150000.0
2007-05-22 20:50:00,3.77145,3.77782,3.77085,3.7722,9020000.0
2007-05-22 20:55:00,3.7723,3.77778,3.76561,3.77234,11660000.0
2007-05-22 21:00:00,3.77599,3.77775,3.77263,3.77619,6000000.0
2007-05-22 21:05:00,3.77718,3.77768,3.77299,3.77437,6760000.0
2007-05-22 21:10:00,3.77231,3.77231,3.77019,3.77019,3770000.0
2007-05-22 21:15:00,3.77173,3.77919,3.77139,3.77755,18760000.0
2007-05-22 21:20:00,3.77621,3.7779,3.77196,3.77324,7900000.0
2007-05-22 21:25:00,3.77301,3.77918,3.77077,3.77143,14630000.0
2007-05-22 21:30:00,3.76821,3.77739,3.76821,3.77268,3000000.0
2007-05-22 21:35:00,3.76976,3.7805,3.76777,3.77685,10880000.0
2007-05-22 21:40:00,3.77727,3.78224,3.77032,3.77032,10910000.0
2007-05-22 21:45:00,3.77173,3.77962,3.76646,3.77119,19590000.0
2007-05-22 21:50:00,3.77911,3.7802,3.77058,3.77739,14290000.0
2007-05-22 21:55:00,3.77204,3.77946,3.76516,3.77759,19600000.0
2007-05-22 22:05:00,3.77761,3.78032,3.77275,3.77283,15010000.0
2007-05-22 22:10:00,3.77394,3.77849,3.76885,3.77702,12060000.0
2007-05-22 22:15:00,3.77748,3.77937,3.76869,3.769,9770000.0
2007-05-22 22:20:00,3.77758,3.78139,3.76722,3.78139,28180000.0
2007-05-22 22:25:00,3.7749,3.77762,3.77321,3.77563,6760000.0
2007-05-22 22:30:00,3.77177,3.78112,3.76951,3.77426,12010000.0
2007-05-22 22:35:00,3.77762,3.77872,3.77762,3.77822,4510000.0
2007-05-22 22:40:00,3.77396,3.78169,3.77396,3.7761,11250000.0
2007-05-22 22:45:00,3.77247,3.78016,3.77033,3.77587,4140000.0
2007-05-22 22:50:00,3.7752,3.78329,3.77139,3.77337,15410000.0
2007-05-22 22:55:00,3.77728,3.77891,3.7698,3.77743,4880000.0
2007-05-22 23:00:00,3.77866,3.77952,3.76891,3.77882,29290000.0
2007-05-22 23:05:00,3.77614,3.77963,3.76952,3.77499,21770000.0
2007-05-22 23:10:00,3.77796,3.77874,3.76916,3.77804,21400000.0
2007-05-22 23:15:00,3.77848,3.77848,3.76937,3.77423,15390000.0
2007-05-22 23:20:00,3.7784,3.78101,3.76677,3.77451,13180000.0
2007-05-22 23:25:00,3.77818,3.78011,3.76802,3.77167,23320000.0
2007-05-22 23:30:00,3.77858,3.77932,3.76843,3.77762,8680000.0
2007-05-22 23:35:00,3.76882,3.78239,3.76413,3.77805,25990000.0
2007-05-22 23:40:00,3.77412,3.77951,3.76881,3.76881,2650000.0
2007-05-22 23:45:00,3.77362,3.78093,3.77099,3.77707,8640000.0
2007-05-22 23:55:00,3.77168,3.77717,3.77074,3.77621,16150000.0
2007-05-23 00:00:00,3.77188,3.77793,3.77164,3.77228,27410000.0
2007-05-23 00:10:00,3.77223,3.77804,3.77113,3.77692,12050000.0
2007-05-23 00:15:00,3.77333,3.77903,3.77097,3.77242,21410000.0
2007-05-23 00:25:00,3.76978,3.7795,3.76869,3.76875,7920000.0
2007-05-23 00:30:00,3.77776,3.77895,3.76711,3.76824,10560000.0
2007-05-23 00:35:00,3.77693,3.77701,3.77295,3.77694,8650000.0
2007-05-23 00:40:00,3.77765,3.77843,3.77189,3.77824,24420000.0
2007-05-23 00:45:00,3.77713,3.77756,3.76589,3.76794,8650000.0
2007-05-23 00:50:00,3.77412,3.77931,3.76944,3.77419,17680000.0
2007-05-23 00:55:00,3.76797,3.78049,3.76797,3.77245,13540000.0
2007-05-23 01:00:00,3.77244,3.77931,3.76669,3.77824,30790000.0
2007-05-23 01:05:00,3.7769,3.7798,3.76852,3.77426,19520000.0
2007-05-23 01:10:00,3.77709,3.77709,3.7671,3.77408,15780000.0
2007-05-23 01:15:00,3.77275,3.77942,3.77261,3.77316,4520000.0
2007-05-23 01:20:00,3.77327,3.77898,3.76761,3.773,4130000.0
2007-05-23 01:25:00,3.77722,3.77889,3.76681,3.76763,18800000.0
2007-05-23 01:30:00,3.76907,3.77978,3.76522,3.77716,18410000.0
2007-05-23 01:40:00,3.77219,3.77837,3.77116,3.77699,18030000.0
2007-05-23 01:45:00,3.77129,3.77857,3.76739,3.7773,28980000.0
2007-05-23 01:50:00,3.77749,3.7779,3.76961,3.77429,8280000.0
2007-05-23 01:55:00,3.77332,3.78117,3.77324,3.77324,10510000.0
2007-05-23 02:00:00,3.77279,3.77952,3.77145,3.77769,30420000.0
2007-05-23 02:05:00,3.777,3.77821,3.76819,3.77798,7140000.0
2007-05-23 02:10:00,3.77831,3.77971,3.77223,3.77758,18810000.0
2007-05-23 02:15:00,3.76811,3.77906,3.76811,3.77336,13540000.0
2007-05-23 02:20:00,3.76966,3.78264,3.76842,3.77859,26320000.0
2007-05-23 02:25:00,3.77206,3.77928,3.76739,3.77242,23290000.0
2007-05-23 02:30:00,3.77148,3.78007,3.76843,3.77639,19920000.0
2007-05-23 02:35:00,3.77745,3.77843,3.76792,3.77264,27080000.0
2007-05-23 02:40:00,3.77298,3.77963,3.77282,3.77771,19900000.0
2007-05-23 02:45:00,3.77661,3.77868,3.76719,3.77792,21420000.0
2007-05-23 02:50:00,3.77608,3.78104,3.76774,3.77664,33430000.0
2007-05-23 02:55:00,3.7723,3.77983,3.76616,3.77505,25170000.0
2007-05-23 03:00:00,3.77391,3.77861,3.76908,3.7764,10890000.0
2007-05-23 03:05:00,3.77321,3.78013,3.77234,3.77766,11640000.0
2007-05-23 03:10:00,3.76769,3.78043,3.76769,3.77865,15420000.0
2007-05-23 03:20:00,3.77609,3.77799,3.76774,3.77062,15790000.0
2007-05-23 03:25:00,3.77202,3.77861,3.77049,3.77793,16880000.0
2007-05-23 03:30:00,3.77111,3.77771,3.76796,3.77224,14280000.0
2007-05-23 03:35:00,3.77898,3.78284,3.76856,3.7777,13140000.0
2007-05-23 03:40:00,3.77221,3.77974,3.76539,3.77137,23300000.0
2007-05-23 03:45:00,3.77695,3.78079,3.76783,3.77316,10540000.0
2007-05-23 03:55:00,3.76931,3.78164,3.76817,3.77302,15030000.0
2007-05-23 04:00:00,3.77732,3.78014,3.76736,3.77207,18800000.0
2007-05-23 04:05:00,3.77135,3.77719,3.76557,3.77719,9460000.0
2007-05-23 04:10:00,3.77585,3.77803,3.76651,3.77621,27010000.0
2007-05-23 04:15:00,3.76742,3.77706,3.76742,3.77643,9750000.0
2007-05-23 04:25:00,3.77169,3.77969,3.76901,3.76919,15760000.0
2007-05-23 04:30:00,3.76687,3.77286,3.76681,3.77286,2640000.0
2007-05-23 04:35:00,3.77251,3.77744,3.76621,3.7774,19960000.0
2007-05-23 04:40:00,3.76876,3.7785,3.76687,3.77156,18080000.0
2007-05-23 04:45:00,3.772,3.77997,3.76732,3.77729,25900000.0
2007-05-23 04:50:00,3.7722,3.77868,3.76424,3.77701,35300000.0
2007-05-23 04:55:00,3.76588,3.77799,3.76497,3.77798,8290000.0
2007-05-23 05:00:00,3.77662,3.781,3.76668,3.77439,21030000.0
2007-05-23 05:05:00,3.77178,3.78143,3.76791,3.777,16170000.0
2007-05-23 05:10:00,3.76867,3.77905,3.76867,3.77304,3020000.0
2007-05-23 05:15:00,3.77263,3.78267,3.76699,3.778,12050000.0
2007-05-23 05:20:00,3.76994,3.78118,3.76515,3.77781,15410000.0
2007-05-23 05:25:00,3.77732,3.7831,3.7695,3.77863,21400000.0
2007-05-23 05:30:00,3.77641,3.77848,3.76705,3.76862,25990000.0
2007-05-23 05:35:00,3.77023,3.77844,3.76646,3.77319,15410000.0
2007-05-23 05:40:00,3.77273,3.78019,3.7667,3.77681,25910000.0
2007-05-23 05:45:00,3.77667,3.77848,3.76798,3.77848,13170000.0
2007-05-23 05:50:00,3.77087,3.77952,3.76742,3.77481,13570000.0
2007-05-23 05:55:00,3.77258,3.7787,3.76747,3.77231,20660000.0
2007-05-23 06:00:00,3.77875,3.78254,3.7703,3.77641,15050000.0
2007-05-23 06:05:00,3.77373,3.77895,3.76962,3.77232,25160000.0
2007-05-23 06:10:00,3.77228,3.77926,3.77173,3.77319,23320000.0
2007-05-23 06:15:00,3.77241,3.77796,3.76655,3.77614,12750000.0
2007-05-23 06:20:00,3.77804,3.78093,3.76585,3.77917,24390000.0
2007-05-23 06:25:00,3.77712,3.77786,3.7682,3.77696,7910000.0
2007-05-23 06:30:00,3.76705,3.77743,3.7649,3.77412,9380000.0
2007-05-23 06:35:00,3.77291,3.77853,3.76734,3.77842,15060000.0
2007-05-23 06:40:00,3.77577,3.7777,3.76959,3.77205,6760000.0
2007-05-23 06:45:00,3.77495,3.77834,3.77292,3.77834,3380000.0
2007-05-23 06:50:00,3.77295,3.77837,3.76875,3.77748,15400000.0
2007-05-23 06:55:00,3.7723,3.77937,3.77226,3.77836,17650000.0
2007-05-23 07:00:00,3.7777,3.7777,3.77334,3.77718,5250000.0
2007-05-23 07:10:00,3.77272,3.7792,3.77184,3.77775,14270000.0
2007-05-23 07:15:00,3.77378,3.7803,3.7659,3.77712,18440000.0
2007-05-23 07:20:00,3.76839,3.77798,3.76504,3.77123,6410000.0
2007-05-23 07:25:00,3.77121,3.78305,3.76749,3.77484,21840000.0
2007-05-23 07:30:00,3.77666,3.77823,3.76862,3.77243,14670000.0
2007-05-23 07:35:00,3.77467,3.78091,3.76988,3.7766,12780000.0
2007-05-23 07:40:00,3.77421,3.77908,3.76529,3.7708,12450000.0
2007-05-23 07:45:00,3.77858,3.77928,3.76901,3.77247,22570000.0
2007-05-23 07:50:00,3.77276,3.78309,3.76707,3.77952,28230000.0
2007-05-23 07:55:00,3.77228,3.78196,3.76911,3.77367,12030000.0
2007-05-23 08:00:00,3.77591,3.78042,3.768,3.77728,28980000.0
2007-05-23 08:05:00,3.77753,3.7805,3.76714,3.77631,28980000.0
2007-05-23 08:10:00,3.77461,3.78344,3.76788,3.7715,40210000.0
2007-05-23 08:15:00,3.78013,3.78251,3.77082,3.78156,29700000.0
2007-05-23 08:20:00,3.77078,3.78477,3.76771,3.77603,27410000.0
2007-05-23 08:25:00,3.78131,3.78552,3.77052,3.77542,26320000.0
2007-05-23 08:30:00,3.77262,3.78077,3.76985,3.77954,23320000.0
2007-05-23 08:35:00,3.77983,3.78321,3.77309,3.78247,25200000.0
2007-05-23 08:40:00,3.77678,3.78255,3.77127,3.78126,28920000.0
2007-05-23 08:45:00,3.77958,3.78449,3.77052,3.77851,25180000.0
2007-05-23 08:50:00,3.78077,3.78316,3.77152,3.78204,26690000.0
2007-05-23 08:55:00,3.7807,3.7852,3.77268,3.78313,30070000.0
2007-05-23 09:00:00,3.7762,3.78391,3.77189,3.77237,26710000.0
2007-05-23 09:05:00,3.78171,3.78889,3.77098,3.78442,37170000.0
2007-05-23 09:10:00,3.78445,3.78933,3.7729,3.78252,33070000.0
2007-05-23 09:15:00,3.78594,3.79074,3.77585,3.77585,23320000.0
2007-05-23 09:20:00,3.78849,3.78873,3.77517,3.78158,33470000.0
2007-05-23 09:25:00,3.78207,3.78994,3.77884,3.78936,26310000.0
2007-05-23 09:30:00,3.78791,3.7933,3.7798,3.78582,34540000.0
2007-05-23 09:35:00,3.78739,3.79157,3.77841,3.78137,22560000.0
2007-05-23 09:40:00,3.78603,3.79689,3.78111,3.78857,29330000.0
2007-05-23 09:45:00,3.79337,3.79498,3.78401,3.79412,34950000.0
2007-05-23 09:50:00,3.79425,3.79523,3.78244,3.78704,29670000.0
2007-05-23 09:55:00,3.78669,3.797,3.77818,3.79148,37630000.0
2007-05-23 10:00:00,3.78993,3.79479,3.78018,3.78763,43970000.0
2007-05-23 10:05:00,3.7919,3.79412,3.77965,3.78197,32690000.0
2007-05-23 10:10:00,3.79051,3.79274,3.78137,3.78566,29330000.0
2007-05-23 10:15:00,3.78633,3.79736,3.77996,3.79038,47340000.0
2007-05-23 10:20:00,3.79023,3.79695,3.78213,3.79255,41360000.0
2007-05-23 10:25:00,3.78804,3.79481,3.78112,3.79366,35710000.0
2007-05-23 10:30:00,3.79297,3.79394,3.78145,3.78751,37180000.0
2007-05-23 10:35:00,3.79318,3.796,3.78129,3.79342,37960000.0
2007-05-23 10:40:00,3.79284,3.79487,3.78328,3.7917,35670000.0
2007-05-23 10:45:00,3.7911,3.79534,3.78396,3.79256,35310000.0
2007-05-23 10:50:00,3.79085,3.79463,3.78101,3.78731,34580000.0
2007-05-23 10:55:00,3.78508,3.79536,3.78065,3.79456,28970000.0
2007-05-23 11:00:00,3.79191,3.798,3.78255,3.79393,31940000.0
2007-05-23 11:05:00,3.79025,3.79533,3.78384,3.79533,30430000.0
2007-05-23 11:10:00,3.79285,3.7955,3.78365,3.79109,33060000.0
2007-05-23 11:15:00,3.79343,3.79491,3.78238,3.79376,25940000.0
2007-05-23 11:20:00,3.79347,3.79755,3.78393,3.79151,41720000.0
2007-05-23 11:25:00,3.79232,3.794,3.7832,3.79356,32310000.0
2007-05-23 11:30:00,3.7891,3.79458,3.7797,3.79053,32710000.0
2007-05-23 11:35:00,3.78462,3.79359,3.7782,3.7845,31180000.0
2007-05-23 11:40:00,3.79071,3.79364,3.78176,3.79211,24780000.0
2007-05-23 11:45:00,3.78962,3.7923,3.77715,3.78988,33860000.0
2007-05-23 11:50:00,3.78681,3.79259,3.78043,3.78512,33070000.0
2007-05-23 11:55:00,3.79181,3.79341,3.78033,3.79341,31180000.0
2007-05-23 12:00:00,3.79289,3.79438,3.78559,3.79236,32690000.0
2007-05-23 12:05:00,3.78919,3.79522,3.781,3.79342,32690000.0
2007-05-23 12:10:00,3.78768,3.79418,3.78059,3.78802,22220000.0
2007-05-23 12:15:00,3.79153,3.79303,3.77847,3.79078,27420000.0
2007-05-23 12:20:00,3.79127,3.79227,3.7812,3.78603,25540000.0
2007-05-23 12:25:00,3.78808,3.79421,3.7815,3.79063,33050000.0
2007-05-23 12:30:00,3.78294,3.79588,3.78108,3.78743,32700000.0
2007-05-23 12:35:00,3.78875,3.79178,3.77964,3.7848,33790000.0
2007-05-23 12:40:00,3.77986,3.79501,3.77986,3.78429,30430000.0
2007-05-23 12:45:00,3.78974,3.7919,3.78118,3.79108,37190000.0
2007-05-23 12:50:00,3.78126,3.79147,3.78,3.78329,31170000.0
2007-05-23 12:55:00,3.7878,3.7909,3.77659,3.7907,38340000.0
2007-05-23 13:00:00,3.78027,3.7919,3.77783,3.78893,35700000.0
2007-05-23 13:05:00,3.78976,3.79215,3.77886,3.78359,31210000.0
2007-05-23 13:10:00,3.78769,3.79128,3.77942,3.78807,33050000.0
2007-05-23 13:15:00,3.78814,3.79425,3.77942,3.78574,32670000.0
2007-05-23 13:20:00,3.78203,3.79007,3.77997,3.78738,25590000.0
2007-05-23 13:25:00,3.78876,3.79139,3.77866,3.78866,33820000.0
2007-05-23 13:30:00,3.79015,3.79255,3.77997,3.7833,34180000.0
2007-05-23 13:35:00,3.79016,3.79488,3.7814,3.78584,34930000.0
2007-05-23 13:40:00,3.79105,3.79366,3.78196,3.79221,33060000.0
2007-05-23 13:45:00,3.79106,3.79772,3.78073,3.7922,30450000.0
2007-05-23 13:50:00,3.78907,3.79421,3.7823,3.78751,30450000.0
2007-05-23 13:55:00,3.78362,3.79504,3.78064,3.79108,37220000.0
2007-05-23 14:00:00,3.78892,3.79326,3.78329,3.79111,28580000.0
2007-05-23 14:05:00,3.7829,3.79462,3.77876,3.78818,39840000.0
2007-05-23 14:10:00,3.78928,3.79189,3.77667,3.78208,31950000.0
2007-05-23 14:15:00,3.7831,3.79034,3.77649,3.77688,34920000.0
2007-05-23 14:20:00,3.77975,3.78909,3.7759,3.78484,30800000.0
2007-05-23 14:25:00,3.78726,3.78885,3.77875,3.78275,26310000.0
2007-05-23 14:30:00,3.78836,3.79039,3.77816,3.78515,28560000.0
2007-05-23 14:35:00,3.78646,3.78646,3.774,3.77922,29710000.0
2007-05-23 14:40:00,3.78321,3.78553,3.77497,3.77942,28210000.0
2007-05-23 14:45:00,3.78253,3.78587,3.7707,3.78011,31930000.0
2007-05-23 14:50:00,3.7798,3.78833,3.77471,3.78169,35290000.0
2007-05-23 14:55:00,3.78219,3.79179,3.7723,3.78411,34190000.0
2007-05-23 15:00:00,3.784,3.78655,3.77251,3.77914,33430000.0
2007-05-23 15:05:00,3.78374,3.78645,3.77159,3.7817,25930000.0
2007-05-23 15:10:00,3.77464,3.78375,3.77047,3.77883,25550000.0
2007-05-23 15:15:00,3.77854,3.78167,3.76862,3.77993,33040000.0
2007-05-23 15:20:00,3.77775,3.78081,3.76865,3.77421,26320000.0
2007-05-23 15:25:00,3.77856,3.77938,3.76696,3.77799,38720000.0
2007-05-23 15:30:00,3.77867,3.78151,3.76763,3.77871,34920000.0
2007-05-23 15:35:00,3.77802,3.78169,3.76809,3.7805,29310000.0
2007-05-23 15:40:00,3.7763,3.78133,3.77288,3.78024,28570000.0
2007-05-23 15:45:00,3.77874,3.78248,3.76903,3.77605,26310000.0
2007-05-23 15:50:00,3.77645,3.78094,3.76944,3.77972,24060000.0
2007-05-23 15:55:00,3.77928,3.78192,3.77032,3.77541,28200000.0
2007-05-23 16:00:00,3.7806,3.78193,3.77304,3.77607,23300000.0
2007-05-23 16:05:00,3.77736,3.78332,3.77201,3.78102,29680000.0
2007-05-23 16:10:00,3.7742,3.78341,3.7712,3.77472,30050000.0
2007-05-23 16:15:00,3.77281,3.78032,3.77018,3.77422,28920000.0
2007-05-23 16:20:00,3.77501,3.78343,3.76628,3.77752,30800000.0
2007-05-23 16:25:00,3.77477,3.78014,3.76934,3.7786,28550000.0
2007-05-23 16:30:00,3.77598,3.78119,3.77003,3.77457,35300000.0
2007-05-23 16:35:00,3.77736,3.78122,3.76754,3.77636,22180000.0
2007-05-23 16:40:00,3.78219,3.78356,3.77107,3.77846,24790000.0
2007-05-23 16:45:00,3.78151,3.7851,3.77038,3.77734,34230000.0
2007-05-23 16:50:00,3.78083,3.78083,3.76876,3.77383,22940000.0
2007-05-23 16:55:00,3.77521,3.78102,3.76818,3.77882,29660000.0
2007-05-23 17:00:00,3.7805,3.78337,3.77065,3.77409,26660000.0
2007-05-23 17:05:00,3.78007,3.78017,3.76841,3.78017,29300000.0
2007-05-23 17:10:00,3.77465,3.78307,3.77073,3.77991,28190000.0
2007-05-23 17:15:00,3.77786,3.78171,3.76769,3.78022,30420000.0
2007-05-23 17:20:00,3.77567,3.78141,3.77285,3.77489,27450000.0
2007-05-23 17:25:00,3.77324,3.78332,3.7698,3.77895,21050000.0
2007-05-23 17:30:00,3.77747,3.78486,3.76723,3.77133,37950000.0
2007-05-23 17:35:00,3.78115,3.78397,3.77235,3.78217,29680000.0
2007-05-23 17:40:00,3.77744,3.78352,3.77056,3.78086,20670000.0
2007-05-23 17:45:00,3.77803,3.78207,3.76735,3.76989,25160000.0
2007-05-23 17:50:00,3.77988,3.78655,3.76903,3.78177,33410000.0
2007-05-23 17:55:00,3.7774,3.78312,3.77145,3.78089,30080000.0
2007-05-23 18:00:00,3.78093,3.78258,3.77074,3.78162,32680000.0
2007-05-23 18:05:00,3.77088,3.78571,3.76734,3.77064,26700000.0
2007-05-23 18:10:00,3.77912,3.78257,3.77004,3.78019,26660000.0
2007-05-23 18:15:00,3.78088,3.78112,3.76913,3.77428,27080000.0
2007-05-23 18:20:00,3.77625,3.78008,3.76972,3.77806,22190000.0
2007-05-23 18:25:00,3.77563,3.78166,3.76931,3.77955,21450000.0
2007-05-23 18:30:00,3.77113,3.78363,3.76905,3.77093,31220000.0
2007-05-23 18:35:00,3.77935,3.78304,3.7708,3.77633,30790000.0
2007-05-23 18:40:00,3.77923,3.78179,3.76813,3.78013,16550000.0
2007-05-23 18:45:00,3.77874,3.78161,3.76793,3.77868,43230000.0
2007-05-23 18:50:00,3.77325,3.78696,3.77078,3.77983,34550000.0
2007-05-23 18:55:00,3.77826,3.78001,3.7687,3.77432,33070000.0
2007-05-23 19:00:00,3.76903,3.78046,3.76903,3.7754,25200000.0
2007-05-23 19:05:00,3.77605,3.78187,3.76795,3.77458,26670000.0
2007-05-23 19:10:00,3.77915,3.78018,3.76979,3.77004,12390000.0
2007-05-23 19:15:00,3.77591,3.78452,3.76998,3.77237,19590000.0
2007-05-23 19:20:00,3.7757,3.78313,3.77039,3.77713,27830000.0
2007-05-23 19:25:00,3.77978,3.78606,3.76807,3.77413,24440000.0
2007-05-23 19:30:00,3.7816,3.78717,3.77153,3.78184,22200000.0
2007-05-23 19:35:00,3.77811,3.7846,3.77057,3.77486,23330000.0
2007-05-23 19:40:00,3.78218,3.78745,3.77139,3.78104,34230000.0
2007-05-23 19:45:00,3.78136,3.78427,3.77253,3.78299,27820000.0
2007-05-23 19:50:00,3.77447,3.78373,3.77173,3.77563,28180000.0
2007-05-23 19:55:00,3.78084,3.78483,3.7713,3.77378,25950000.0
2007-05-23 20:00:00,3.77356,3.78449,3.77285,3.78175,27080000.0
2007-05-23 20:05:00,3.77365,3.78283,3.7725,3.77995,25560000.0
2007-05-23 20:10:00,3.77907,3.78581,3.77255,3.78322,24450000.0
2007-05-23 20:15:00,3.78174,3.78382,3.77116,3.77316,36840000.0
2007-05-23 20:20:00,3.78183,3.78483,3.76789,3.78207,30840000.0
2007-05-23 20:25:00,3.77395,3.78516,3.77338,3.78188,24460000.0
2007-05-23 20:30:00,3.78125,3.78496,3.77401,3.77813,13530000.0
2007-05-23 20:35:00,3.77756,3.78636,3.77566,3.78533,26300000.0
2007-05-23 20:40:00,3.78493,3.78533,3.77479,3.78414,21420000.0
2007-05-23 20:45:00,3.78269,3.78839,3.77574,3.7819,19160000.0
2007-05-23 20:50:00,3.78449,3.78449,3.77832,3.78396,14300000.0
2007-05-23 20:55:00,3.78016,3.78727,3.77582,3.78004,14310000.0
2007-05-23 21:00:00,3.78227,3.7845,3.77868,3.78267,23300000.0
2007-05-23 21:05:00,3.77932,3.78616,3.77497,3.7848,13960000.0
2007-05-23 21:10:00,3.78066,3.78626,3.77619,3.78137,23710000.0
2007-05-23 21:15:00,3.77948,3.7849,3.77488,3.7849,12790000.0
2007-05-23 21:20:00,3.78518,3.78773,3.77313,3.78423,31610000.0
2007-05-23 21:25:00,3.78435,3.78623,3.77444,3.77879,21770000.0
2007-05-23 21:30:00,3.77955,3.78511,3.77914,3.77914,11250000.0
2007-05-23 21:35:00,3.7809,3.79014,3.7778,3.78627,18810000.0
2007-05-23 21:40:00,3.78392,3.78483,3.77509,3.7753,10930000.0
2007-05-23 21:45:00,3.78315,3.78846,3.77525,3.77689,22620000.0
2007-05-23 21:50:00,3.78401,3.78592,3.77805,3.78592,8630000.0
2007-05-23 21:55:00,3.78516,3.78516,3.77191,3.78394,18060000.0
2007-05-23 22:00:00,3.78476,3.78852,3.77495,3.78589,22980000.0
2007-05-23 22:05:00,3.78738,3.78738,3.77454,3.78537,24810000.0
2007-05-23 22:10:00,3.77492,3.78755,3.77492,3.78628,23290000.0
2007-05-23 22:15:00,3.78778,3.7918,3.77588,3.7888,25960000.0
2007-05-23 22:20:00,3.78835,3.79042,3.77665,3.78945,25180000.0
2007-05-23 22:25:00,3.78252,3.79006,3.78096,3.78274,22510000.0
2007-05-23 22:30:00,3.77919,3.7895,3.77417,3.78792,29690000.0
2007-05-23 22:35:00,3.78694,3.78901,3.78106,3.7879,21410000.0
2007-05-23 22:40:00,3.78768,3.78882,3.77882,3.78206,17670000.0
2007-05-23 22:45:00,3.78738,3.78881,3.77776,3.78795,13570000.0
2007-05-23 22:50:00,3.78363,3.79241,3.77985,3.78501,28610000.0
2007-05-23 22:55:00,3.77712,3.79037,3.7761,3.78414,35740000.0
2007-05-23 23:00:00,3.78762,3.78762,3.78202,3.78202,7140000.0
2007-05-23 23:05:00,3.78032,3.78773,3.77595,3.786,10530000.0
2007-05-23 23:10:00,3.78776,3.78776,3.7815,3.78646,8280000.0
2007-05-23 23:15:00,3.7873,3.78871,3.77831,3.78091,22540000.0
2007-05-23 23:20:00,3.785,3.785,3.77363,3.77946,4890000.0
2007-05-23 23:25:00,3.78298,3.79011,3.77635,3.77635,27470000.0
2007-05-23 23:30:00,3.7832,3.78791,3.77334,3.78284,15430000.0
2007-05-23 23:35:00,3.77835,3.79026,3.77723,3.78551,24830000.0
2007-05-23 23:40:00,3.78518,3.78518,3.78434,3.78511,3760000.0
2007-05-23 23:45:00,3.7857,3.78949,3.77729,3.78546,15790000.0
2007-05-23 23:50:00,3.77923,3.78544,3.77301,3.78033,18440000.0
2007-05-23 23:55:00,3.77934,3.78638,3.77853,3.77901,16540000.0
2007-05-24 00:00:00,3.77967,3.78734,3.77939,3.78508,39820000.0
2007-05-24 00:05:00,3.78131,3.78718,3.77436,3.77487,21110000.0
2007-05-24 00:10:00,3.78174,3.78532,3.77736,3.77886,13540000.0
2007-05-24 00:15:00,3.7799,3.78371,3.77907,3.7796,3770000.0
2007-05-24 00:20:00,3.78258,3.78532,3.77333,3.7834,16530000.0
2007-05-24 00:25:00,3.784,3.78868,3.77581,3.77612,20680000.0
2007-05-24 00:30:00,3.77592,3.78532,3.77573,3.78003,5270000.0
2007-05-24 00:35:00,3.77787,3.78605,3.77785,3.78398,13160000.0
2007-05-24 00:40:00,3.78565,3.78729,3.77562,3.78368,25590000.0
2007-05-24 00:45:00,3.78501,3.78546,3.77459,3.78533,11660000.0
2007-05-24 00:50:00,3.78482,3.78517,3.7738,3.78044,15020000.0
2007-05-24 00:55:00,3.77584,3.78915,3.77584,3.78153,24440000.0
2007-05-24 01:00:00,3.77939,3.78588,3.77394,3.78455,14670000.0
2007-05-24 01:05:00,3.78472,3.78487,3.7738,3.77924,9380000.0
2007-05-24 01:10:00,3.77465,3.78549,3.7738,3.78386,17330000.0
2007-05-24 01:15:00,3.7827,3.78512,3.77548,3.78055,20660000.0
2007-05-24 01:20:00,3.78115,3.78618,3.77561,3.78125,10520000.0
2007-05-24 01:25:00,3.78426,3.78809,3.77553,3.78608,14680000.0
2007-05-24 01:30:00,3.78066,3.78728,3.77687,3.7787,3780000.0
2007-05-24 01:35:00,3.78399,3.78676,3.77521,3.78421,15410000.0
2007-05-24 01:40:00,3.78595,3.79101,3.77689,3.78487,22200000.0
2007-05-24 01:45:00,3.7798,3.78578,3.77563,3.78153,20670000.0
2007-05-24 01:50:00,3.78495,3.79006,3.77234,3.78005,22930000.0
2007-05-24 01:55:00,3.77986,3.78609,3.77968,3.78035,11250000.0
2007-05-24 02:00:00,3.77806,3.78654,3.77806,3.78554,25910000.0
2007-05-24 02:05:00,3.78236,3.78736,3.77978,3.78659,25170000.0
2007-05-24 02:10:00,3.78565,3.78849,3.77653,3.78715,34580000.0
2007-05-24 02:15:00,3.78637,3.78803,3.77682,3.78114,19560000.0
2007-05-24 02:20:00,3.77866,3.78709,3.77657,3.78073,19170000.0
2007-05-24 02:25:00,3.78137,3.78746,3.77877,3.77988,16540000.0
2007-05-24 02:30:00,3.78601,3.78702,3.78128,3.78582,5630000.0
2007-05-24 02:35:00,3.78596,3.78596,3.77562,3.77562,7880000.0
2007-05-24 02:40:00,3.78043,3.78752,3.77961,3.78158,27030000.0
2007-05-24 02:45:00,3.78509,3.78845,3.77784,3.78611,26650000.0
2007-05-24 02:50:00,3.78506,3.78648,3.77287,3.78552,13130000.0
2007-05-24 02:55:00,3.78108,3.79022,3.77619,3.78566,30450000.0
2007-05-24 03:00:00,3.78143,3.78801,3.77285,3.78576,30450000.0
2007-05-24 03:05:00,3.78227,3.78948,3.77851,3.78671,12770000.0
2007-05-24 03:10:00,3.78525,3.78527,3.77452,3.78126,13510000.0
2007-05-24 03:15:00,3.78174,3.78895,3.77992,3.78547,17290000.0
2007-05-24 03:20:00,3.78568,3.78743,3.77609,3.78456,15820000.0
2007-05-24 03:25:00,3.78745,3.78918,3.7807,3.78621,14640000.0
2007-05-24 03:30:00,3.78671,3.78716,3.77774,3.78319,14310000.0
2007-05-24 03:35:00,3.7861,3.78747,3.77706,3.78126,7150000.0
2007-05-24 03:40:00,3.78096,3.78552,3.7741,3.7796,26300000.0
2007-05-24 03:45:00,3.78057,3.7818,3.77631,3.7818,3770000.0
2007-05-24 03:50:00,3.77589,3.78832,3.77354,3.78575,23310000.0
2007-05-24 03:55:00,3.78099,3.78687,3.77656,3.78069,18070000.0
2007-05-24 04:00:00,3.78486,3.78776,3.77394,3.78587,28950000.0
2007-05-24 04:05:00,3.77717,3.79212,3.77564,3.78525,25250000.0
2007-05-24 04:10:00,3.78546,3.78546,3.78193,3.78193,1500000.0
2007-05-24 04:15:00,3.78457,3.78656,3.77879,3.78556,21000000.0
2007-05-24 04:20:00,3.78191,3.78845,3.77692,3.78335,21790000.0
2007-05-24 04:30:00,3.78052,3.78772,3.77524,3.7808,30070000.0
2007-05-24 04:35:00,3.78085,3.78827,3.77527,3.78623,19920000.0
2007-05-24 04:40:00,3.78448,3.78623,3.77957,3.78359,18800000.0
2007-05-24 04:45:00,3.78076,3.78855,3.77557,3.78642,19540000.0
2007-05-24 04:50:00,3.78222,3.79192,3.77959,3.78552,19930000.0
2007-05-24 04:55:00,3.78592,3.78961,3.77837,3.78805,6790000.0
2007-05-24 05:00:00,3.78445,3.78663,3.77513,3.78081,21770000.0
2007-05-24 05:05:00,3.78503,3.78697,3.77672,3.78622,20260000.0
2007-05-24 05:10:00,3.78252,3.78945,3.77724,3.78299,16880000.0
2007-05-24 05:15:00,3.78379,3.79063,3.77882,3.78525,13540000.0
2007-05-24 05:20:00,3.78047,3.78916,3.77858,3.78692,8270000.0
2007-05-24 05:25:00,3.78249,3.7878,3.78155,3.78293,10880000.0
2007-05-24 05:30:00,3.78723,3.78723,3.77733,3.78631,10930000.0
2007-05-24 05:35:00,3.78285,3.78858,3.7813,3.78316,15390000.0
2007-05-24 05:40:00,3.78799,3.79097,3.78074,3.78953,21410000.0
2007-05-24 05:45:00,3.78808,3.78883,3.77952,3.78822,4160000.0
2007-05-24 05:50:00,3.78766,3.79437,3.77903,3.78587,8660000.0
2007-05-24 05:55:00,3.78884,3.78963,3.77782,3.78238,18450000.0
2007-05-24 06:00:00,3.78233,3.79221,3.77807,3.78988,19950000.0
2007-05-24 06:05:00,3.78893,3.78899,3.78354,3.78354,3760000.0
2007-05-24 06:10:00,3.78319,3.79023,3.77811,3.78419,22530000.0
2007-05-24 06:15:00,3.78476,3.78991,3.779,3.78986,13900000.0
2007-05-24 06:20:00,3.78892,3.78938,3.77864,3.78932,13530000.0
2007-05-24 06:25:00,3.78713,3.78929,3.77929,3.78736,18780000.0
2007-05-24 06:30:00,3.78646,3.78918,3.77596,3.78826,25900000.0
2007-05-24 06:35:00,3.78628,3.78968,3.77952,3.78403,17640000.0
2007-05-24 06:45:00,3.7802,3.78813,3.7802,3.78294,12760000.0
2007-05-24 06:50:00,3.78343,3.78864,3.77951,3.78086,12410000.0
2007-05-24 06:55:00,3.78004,3.78598,3.77404,3.78528,23280000.0
2007-05-24 07:00:00,3.78126,3.78536,3.78011,3.7844,13880000.0
2007-05-24 07:05:00,3.78339,3.78482,3.77519,3.78482,8250000.0
2007-05-24 07:10:00,3.78122,3.78832,3.78027,3.78559,17640000.0
2007-05-24 07:15:00,3.78177,3.78903,3.77701,3.78666,26700000.0
2007-05-24 07:20:00,3.78074,3.78882,3.77528,3.78098,28580000.0
2007-05-24 07:25:00,3.77512,3.78526,3.77392,3.78089,16940000.0
2007-05-24 07:30:00,3.78552,3.78907,3.77702,3.78273,15800000.0
2007-05-24 07:35:00,3.78766,3.78951,3.7769,3.78659,25160000.0
2007-05-24 07:40:00,3.77804,3.78762,3.77522,3.7872,29730000.0
2007-05-24 07:45:00,3.78654,3.78726,3.77455,3.78649,15800000.0
2007-05-24 07:50:00,3.78311,3.78967,3.77827,3.78747,27790000.0
2007-05-24 07:55:00,3.78262,3.79231,3.77949,3.78156,19540000.0
2007-05-24 08:00:00,3.78154,3.78733,3.77493,3.7857,33820000.0
2007-05-24 08:05:00,3.78606,3.78769,3.77753,3.78692,30460000.0
2007-05-24 08:10:00,3.78638,3.79063,3.77679,3.77857,36460000.0
2007-05-24 08:15:00,3.78891,3.78965,3.77931,3.78805,21060000.0
2007-05-24 08:20:00,3.77964,3.79163,3.77669,3.78654,27820000.0
2007-05-24 08:25:00,3.78394,3.79,3.77804,3.78248,21060000.0
2007-05-24 08:30:00,3.7815,3.78895,3.77709,3.78619,24800000.0
2007-05-24 08:35:00,3.78651,3.78697,3.77405,3.78427,27810000.0
2007-05-24 08:40:00,3.78088,3.79198,3.77803,3.78687,28920000.0
2007-05-24 08:45:00,3.7851,3.78852,3.77693,3.78236,27050000.0
2007-05-24 08:50:00,3.78813,3.79306,3.7796,3.79005,22150000.0
2007-05-24 08:55:00,3.78347,3.79195,3.77563,3.78909,28220000.0
2007-05-24 09:00:00,3.78402,3.78904,3.77691,3.77691,25970000.0
2007-05-24 09:05:00,3.78472,3.78984,3.77667,3.78663,31990000.0
2007-05-24 09:10:00,3.77896,3.79208,3.77896,3.78466,22190000.0
2007-05-24 09:15:00,3.78865,3.79006,3.77896,3.78041,24800000.0
2007-05-24 09:20:00,3.78916,3.7915,3.77854,3.78653,37550000.0
2007-05-24 09:25:00,3.79191,3.79575,3.78162,3.79161,27810000.0
2007-05-24 09:30:00,3.79016,3.79682,3.78205,3.78466,31580000.0
2007-05-24 09:35:00,3.78869,3.79433,3.78345,3.78804,27810000.0
2007-05-24 09:40:00,3.78998,3.79501,3.7832,3.78808,31920000.0
2007-05-24 09:45:00,3.79241,3.79457,3.78393,3.79457,34950000.0
2007-05-24 09:50:00,3.79388,3.79812,3.78153,3.78891,27820000.0
2007-05-24 09:55:00,3.78999,3.7975,3.78338,3.79363,40580000.0
2007-05-24 10:00:00,3.79395,3.79518,3.78319,3.7889,46560000.0
2007-05-24 10:05:00,3.7936,3.79478,3.78177,3.7841,31950000.0
2007-05-24 10:10:00,3.79113,3.79276,3.78329,3.78732,29320000.0
2007-05-24 10:15:00,3.78584,3.79463,3.78203,3.79352,37560000.0
2007-05-24 10:20:00,3.78694,3.79566,3.78062,3.7913,45430000.0
2007-05-24 10:25:00,3.78783,3.79681,3.78288,3.79469,35340000.0
2007-05-24 10:30:00,3.79278,3.79631,3.78156,3.78683,36070000.0
2007-05-24 10:35:00,3.79288,3.79767,3.78405,3.79319,39810000.0
2007-05-24 10:40:00,3.79393,3.79789,3.78372,3.79456,35300000.0
2007-05-24 10:45:00,3.79302,3.79674,3.78305,3.79355,28570000.0
2007-05-24 10:50:00,3.79137,3.79463,3.78151,3.7886,34210000.0
2007-05-24 10:55:00,3.78833,3.79989,3.78494,3.79688,29710000.0
2007-05-24 11:00:00,3.79318,3.79731,3.7828,3.79261,34530000.0
2007-05-24 11:05:00,3.78956,3.79452,3.78342,3.79452,28210000.0
2007-05-24 11:10:00,3.79254,3.79486,3.78222,3.78963,27410000.0
2007-05-24 11:15:00,3.79399,3.79399,3.78249,3.79257,26680000.0
2007-05-24 11:20:00,3.79258,3.79258,3.77503,3.78819,42460000.0
2007-05-24 11:25:00,3.7883,3.7902,3.77876,3.78793,29720000.0
2007-05-24 11:30:00,3.78469,3.79213,3.7784,3.78795,34570000.0
2007-05-24 11:35:00,3.78468,3.79025,3.77857,3.78271,31180000.0
2007-05-24 11:40:00,3.78985,3.78985,3.7789,3.7858,27810000.0
2007-05-24 11:45:00,3.78802,3.78953,3.77663,3.78801,35710000.0
2007-05-24 11:50:00,3.78229,3.79169,3.77951,3.78359,33810000.0
2007-05-24 11:55:00,3.78888,3.79021,3.77798,3.78988,30070000.0
2007-05-24 12:00:00,3.78925,3.79027,3.78228,3.7882,32690000.0
2007-05-24 12:05:00,3.7863,3.79308,3.78058,3.79072,34180000.0
2007-05-24 12:10:00,3.78663,3.79109,3.77741,3.78496,24070000.0
2007-05-24 12:15:00,3.78941,3.79508,3.77729,3.79072,32310000.0
2007-05-24 12:20:00,3.79212,3.79545,3.78031,3.78653,28950000.0
2007-05-24 12:25:00,3.79053,3.79583,3.78276,3.79373,30090000.0
2007-05-24 12:30:00,3.78471,3.79796,3.78335,3.79137,34550000.0
2007-05-24 12:35:00,3.79523,3.79908,3.78686,3.79434,31200000.0
2007-05-24 12:40:00,3.78832,3.7992,3.78704,3.79199,29320000.0
2007-05-24 12:45:00,3.79743,3.80322,3.78913,3.80146,36450000.0
2007-05-24 12:50:00,3.79152,3.80145,3.78597,3.79237,29320000.0
2007-05-24 12:55:00,3.79637,3.79916,3.78623,3.79707,39820000.0
2007-05-24 13:00:00,3.78662,3.79831,3.78377,3.79789,36810000.0
2007-05-24 13:05:00,3.79806,3.79915,3.78782,3.79265,32690000.0
2007-05-24 13:10:00,3.797,3.79868,3.78616,3.79545,31580000.0
2007-05-24 13:15:00,3.79476,3.79983,3.78769,3.79334,26310000.0
2007-05-24 13:20:00,3.79224,3.79977,3.7884,3.79542,26700000.0
2007-05-24 13:25:00,3.79936,3.80043,3.78516,3.79768,34560000.0
2007-05-24 13:30:00,3.79791,3.80118,3.78637,3.78711,34550000.0
2007-05-24 13:35:00,3.79534,3.79799,3.78607,3.78914,35670000.0
2007-05-24 13:40:00,3.79574,3.79865,3.78836,3.79579,26680000.0
2007-05-24 13:45:00,3.79578,3.79788,3.78212,3.7941,31930000.0
2007-05-24 13:50:00,3.79171,3.79667,3.78315,3.79085,31560000.0
2007-05-24 13:55:00,3.78591,3.7976,3.78472,3.79535,35740000.0
2007-05-24 14:00:00,3.79277,3.79836,3.78989,3.79047,12400000.0
2007-05-24 14:05:00,3.78722,3.79708,3.78577,3.79466,38730000.0
2007-05-24 14:10:00,3.79606,3.80277,3.78426,3.79225,33070000.0
2007-05-24 14:15:00,3.79174,3.80273,3.78713,3.78713,30480000.0
2007-05-24 14:20:00,3.78753,3.79907,3.78716,3.79614,30430000.0
2007-05-24 14:25:00,3.79851,3.79926,3.78902,3.79376,27420000.0
2007-05-24 14:30:00,3.7989,3.79999,3.7895,3.79852,28930000.0
2007-05-24 14:35:00,3.79854,3.80229,3.79087,3.79774,30450000.0
2007-05-24 14:40:00,3.80116,3.80472,3.79161,3.79826,30060000.0
2007-05-24 14:45:00,3.80248,3.80801,3.79115,3.79963,31930000.0
2007-05-24 14:50:00,3.79955,3.80638,3.79357,3.79907,33070000.0
2007-05-24 14:55:00,3.80115,3.80714,3.79119,3.80197,34560000.0
2007-05-24 15:00:00,3.80162,3.80395,3.79241,3.79682,32320000.0
2007-05-24 15:05:00,3.80096,3.80432,3.78888,3.80036,28160000.0
2007-05-24 15:10:00,3.79177,3.80148,3.78875,3.79756,25550000.0
2007-05-24 15:15:00,3.79489,3.79934,3.78314,3.79821,30450000.0
2007-05-24 15:20:00,3.79675,3.79942,3.78781,3.79344,26690000.0
2007-05-24 15:25:00,3.79954,3.80056,3.78742,3.79872,39820000.0
2007-05-24 15:30:00,3.79963,3.80127,3.78988,3.80085,34190000.0
2007-05-24 15:35:00,3.80115,3.8028,3.79059,3.80058,28200000.0
2007-05-24 15:40:00,3.7979,3.80594,3.7947,3.80594,28940000.0
2007-05-24 15:45:00,3.80554,3.80926,3.79515,3.80063,28900000.0
2007-05-24 15:50:00,3.80151,3.80747,3.79472,3.80414,24800000.0
2007-05-24 15:55:00,3.80393,3.8064,3.79484,3.80135,29310000.0
2007-05-24 16:00:00,3.80651,3.80798,3.79338,3.79782,27830000.0
2007-05-24 16:05:00,3.79641,3.80331,3.79111,3.80103,29310000.0
2007-05-24 16:10:00,3.79597,3.80397,3.79374,3.79536,27830000.0
2007-05-24 16:15:00,3.79416,3.80227,3.7917,3.79765,27810000.0
2007-05-24 16:20:00,3.79759,3.8062,3.78986,3.80098,31910000.0
2007-05-24 16:25:00,3.79931,3.80734,3.79465,3.80356,26330000.0
2007-05-24 16:30:00,3.8004,3.80457,3.79329,3.79572,33450000.0
2007-05-24 16:35:00,3.79771,3.80401,3.79259,3.79905,28170000.0
2007-05-24 16:40:00,3.80321,3.80469,3.79341,3.79948,24790000.0
2007-05-24 16:45:00,3.80624,3.8103,3.7964,3.80493,39040000.0
2007-05-24 16:50:00,3.80976,3.81255,3.80019,3.80654,27460000.0
2007-05-24 16:55:00,3.80752,3.81184,3.79817,3.80587,30050000.0
2007-05-24 17:00:00,3.81176,3.81211,3.79725,3.80179,30440000.0
2007-05-24 17:05:00,3.81146,3.81544,3.79997,3.81256,30050000.0
2007-05-24 17:10:00,3.80687,3.81461,3.80252,3.81025,27820000.0
2007-05-24 17:15:00,3.80717,3.8124,3.79914,3.81097,28200000.0
2007-05-24 17:20:00,3.80638,3.81101,3.80246,3.80474,27080000.0
2007-05-24 17:25:00,3.79934,3.81133,3.79934,3.81133,33080000.0
2007-05-24 17:30:00,3.81006,3.81847,3.80052,3.80563,40170000.0
2007-05-24 17:35:00,3.81472,3.81891,3.80482,3.81752,31600000.0
2007-05-24 17:40:00,3.81179,3.81983,3.80464,3.8176,27060000.0
2007-05-24 17:45:00,3.81656,3.82512,3.80955,3.81013,42460000.0
2007-05-24 17:50:00,3.82135,3.82135,3.80729,3.81956,31560000.0
2007-05-24 17:55:00,3.81329,3.82005,3.80758,3.81621,29330000.0
2007-05-24 18:00:00,3.8168,3.81802,3.80708,3.81667,31570000.0
2007-05-24 18:05:00,3.80835,3.81882,3.80262,3.80512,29290000.0
2007-05-24 18:10:00,3.8131,3.81599,3.80393,3.81588,27400000.0
2007-05-24 18:15:00,3.81555,3.8178,3.80302,3.81429,36800000.0
2007-05-24 18:20:00,3.81276,3.81918,3.80658,3.81446,30430000.0
2007-05-24 18:25:00,3.81127,3.81837,3.80538,3.81066,27820000.0
2007-05-24 18:30:00,3.80563,3.82031,3.80143,3.80443,33050000.0
2007-05-24 18:35:00,3.816,3.81849,3.806,3.81305,26730000.0
2007-05-24 18:40:00,3.81437,3.81496,3.8046,3.81496,24050000.0
2007-05-24 18:45:00,3.81434,3.81875,3.80345,3.81365,38700000.0
2007-05-24 18:50:00,3.81554,3.81722,3.80668,3.8156,14650000.0
2007-05-24 18:55:00,3.81358,3.8189,3.80492,3.81075,30100000.0
2007-05-24 19:00:00,3.80354,3.81625,3.80354,3.81049,25940000.0
2007-05-24 19:05:00,3.81002,3.81668,3.80395,3.80926,24080000.0
2007-05-24 19:10:00,3.8102,3.81428,3.80379,3.81042,14280000.0
2007-05-24 19:15:00,3.81119,3.8148,3.80932,3.81372,11640000.0
2007-05-24 19:20:00,3.81106,3.81574,3.801,3.80879,29310000.0
2007-05-24 19:25:00,3.81331,3.81485,3.80255,3.8062,24440000.0
2007-05-24 19:30:00,3.81627,3.81909,3.80313,3.81536,24420000.0
2007-05-24 19:35:00,3.8122,3.81781,3.80623,3.80907,21040000.0
2007-05-24 19:40:00,3.8171,3.82247,3.809,3.81428,21820000.0
2007-05-24 19:45:00,3.81026,3.81961,3.80491,3.81694,30460000.0
2007-05-24 19:50:00,3.80604,3.81564,3.80601,3.80989,13150000.0
2007-05-24 19:55:00,3.81468,3.81987,3.80535,3.80848,27800000.0
2007-05-24 20:00:00,3.80775,3.82141,3.80267,3.81374,27450000.0
2007-05-24 20:05:00,3.80842,3.81785,3.80406,3.81198,18440000.0
2007-05-24 20:10:00,3.80508,3.81817,3.80476,3.81504,21460000.0
2007-05-24 20:15:00,3.81643,3.81675,3.80203,3.81533,21060000.0
2007-05-24 20:20:00,3.81648,3.82479,3.80641,3.81223,35370000.0
2007-05-24 20:25:00,3.80662,3.81749,3.80448,3.81537,19940000.0
2007-05-24 20:30:00,3.81515,3.81684,3.80442,3.8084,24430000.0
2007-05-24 20:35:00,3.8091,3.81553,3.80459,3.81473,25190000.0
2007-05-24 20:40:00,3.81455,3.81455,3.80411,3.81346,8650000.0
2007-05-24 20:45:00,3.80983,3.81588,3.80259,3.81423,22520000.0
2007-05-24 20:50:00,3.81345,3.81469,3.80519,3.80929,17690000.0
2007-05-24 20:55:00,3.81364,3.81512,3.80465,3.80918,28950000.0
2007-05-24 21:00:00,3.80535,3.8162,3.80453,3.81507,16190000.0
2007-05-24 21:05:00,3.81059,3.81481,3.80189,3.81427,19570000.0
2007-05-24 21:10:00,3.81049,3.81721,3.80513,3.80544,16920000.0
2007-05-24 21:15:00,3.80999,3.81484,3.80866,3.81456,19520000.0
2007-05-24 21:20:00,3.81477,3.81682,3.80879,3.81057,22170000.0
2007-05-24 21:25:00,3.80638,3.81546,3.80629,3.80836,14270000.0
2007-05-24 21:30:00,3.80878,3.81539,3.80484,3.81477,14270000.0
2007-05-24 21:35:00,3.81433,3.81551,3.80904,3.80987,17280000.0
2007-05-24 21:40:00,3.81218,3.81637,3.80156,3.80427,18780000.0
2007-05-24 21:45:00,3.80608,3.81635,3.80344,3.80745,27840000.0
2007-05-24 21:50:00,3.8156,3.81925,3.80648,3.81191,26350000.0
2007-05-24 21:55:00,3.81752,3.82267,3.805,3.8183,31630000.0
2007-05-24 22:00:00,3.80793,3.81959,3.80575,3.817,24080000.0
2007-05-24 22:05:00,3.81794,3.81828,3.80731,3.81085,10550000.0
2007-05-24 22:10:00,3.80784,3.81868,3.80581,3.81097,14690000.0
2007-05-24 22:15:00,3.81044,3.81751,3.80579,3.8148,21030000.0
2007-05-24 22:20:00,3.81771,3.82416,3.8069,3.81773,29280000.0
2007-05-24 22:25:00,3.81649,3.81732,3.8056,3.8144,23280000.0
2007-05-24 22:30:00,3.81287,3.81984,3.8077,3.81683,6400000.0
2007-05-24 22:35:00,3.81687,3.81716,3.81005,3.8169,9410000.0
2007-05-24 22:40:00,3.81601,3.81732,3.80778,3.81709,8270000.0
2007-05-24 22:45:00,3.81596,3.81774,3.80699,3.81558,7190000.0
2007-05-24 22:50:00,3.81259,3.82125,3.80825,3.81205,23720000.0
2007-05-24 22:55:00,3.81499,3.81563,3.80247,3.81516,17320000.0
2007-05-24 23:00:00,3.81663,3.81882,3.8067,3.81628,24770000.0
2007-05-24 23:05:00,3.81765,3.81948,3.80748,3.81662,20270000.0
2007-05-24 23:10:00,3.81755,3.81755,3.81176,3.81428,9400000.0
2007-05-24 23:15:00,3.816,3.81681,3.81177,3.81177,11280000.0
2007-05-24 23:20:00,3.81105,3.81782,3.80621,3.81338,19520000.0
2007-05-24 23:25:00,3.81742,3.82052,3.80902,3.81456,12400000.0
2007-05-24 23:30:00,3.81258,3.81881,3.80549,3.81856,15800000.0
2007-05-24 23:35:00,3.81704,3.81738,3.80278,3.81658,27130000.0
2007-05-24 23:40:00,3.81257,3.81822,3.80747,3.81197,22210000.0
2007-05-24 23:45:00,3.81397,3.82316,3.80797,3.81273,21440000.0
2007-05-24 23:50:00,3.8097,3.82215,3.8097,3.81212,15050000.0
2007-05-24 23:55:00,3.81664,3.81965,3.80966,3.81681,30860000.0
2007-05-25 00:00:00,3.81203,3.81902,3.81177,3.81456,20680000.0
2007-05-25 00:05:00,3.80585,3.81989,3.80585,3.80772,35720000.0
2007-05-25 00:10:00,3.81352,3.81609,3.80632,3.80937,21820000.0
2007-05-25 00:15:00,3.81092,3.81955,3.8058,3.81216,24850000.0
2007-05-25 00:20:00,3.81478,3.81787,3.80312,3.81438,13170000.0
2007-05-25 00:25:00,3.80931,3.82026,3.80689,3.80689,5660000.0
2007-05-25 00:30:00,3.80682,3.81899,3.80529,3.80624,15840000.0
2007-05-25 00:35:00,3.81587,3.81698,3.81092,3.81566,10190000.0
2007-05-25 00:40:00,3.81684,3.81684,3.81118,3.81132,14670000.0
2007-05-25 00:45:00,3.81265,3.81739,3.80592,3.81716,13540000.0
2007-05-25 00:50:00,3.81287,3.81689,3.80477,3.81128,17330000.0
2007-05-25 00:55:00,3.81652,3.82,3.80838,3.81164,10160000.0
2007-05-25 01:00:00,3.81028,3.81738,3.80508,3.81674,24060000.0
2007-05-25 01:05:00,3.816,3.81852,3.80794,3.81301,15400000.0
2007-05-25 01:10:00,3.81678,3.81799,3.80703,3.80707,16510000.0
2007-05-25 01:15:00,3.80956,3.81799,3.80607,3.81096,13920000.0
2007-05-25 01:20:00,3.81083,3.81686,3.80451,3.81486,16530000.0
2007-05-25 01:25:00,3.81703,3.81703,3.80455,3.80822,10140000.0
2007-05-25 01:30:00,3.80901,3.82071,3.80742,3.81127,16160000.0
2007-05-25 01:35:00,3.81571,3.81729,3.80605,3.81618,18060000.0
2007-05-25 01:40:00,3.81771,3.81821,3.80534,3.81672,22560000.0
2007-05-25 01:45:00,3.81208,3.81801,3.80806,3.81801,27100000.0
2007-05-25 01:50:00,3.81737,3.81796,3.80733,3.81312,15430000.0
2007-05-25 01:55:00,3.81579,3.8173,3.80642,3.8173,16250000.0
2007-05-25 02:00:00,3.81063,3.81723,3.80563,3.81124,30430000.0
2007-05-25 02:05:00,3.81099,3.81804,3.80783,3.81731,10540000.0
2007-05-25 02:15:00,3.81318,3.81917,3.80905,3.81287,3760000.0
2007-05-25 02:20:00,3.81709,3.81785,3.8069,3.81655,10910000.0
2007-05-25 02:25:00,3.81151,3.82006,3.80698,3.81279,20700000.0
2007-05-25 02:30:00,3.81196,3.82015,3.80828,3.81776,32330000.0
2007-05-25 02:35:00,3.81707,3.8213,3.8079,3.8136,27440000.0
2007-05-25 02:40:00,3.81281,3.81889,3.81217,3.81219,18770000.0
2007-05-25 02:45:00,3.81619,3.8177,3.80431,3.81607,27400000.0
2007-05-25 02:50:00,3.81519,3.81732,3.80283,3.81539,17670000.0
2007-05-25 02:55:00,3.81019,3.82229,3.8038,3.81819,36830000.0
2007-05-25 03:00:00,3.815,3.81644,3.80493,3.81219,40660000.0
2007-05-25 03:05:00,3.81537,3.81649,3.80627,3.81613,23300000.0
2007-05-25 03:10:00,3.81014,3.8172,3.80498,3.81095,37200000.0
2007-05-25 03:15:00,3.81075,3.81626,3.80636,3.8123,28580000.0
2007-05-25 03:20:00,3.81489,3.81664,3.8089,3.81092,16170000.0
2007-05-25 03:25:00,3.81517,3.81814,3.8047,3.81639,23350000.0
2007-05-25 03:30:00,3.81537,3.8174,3.80389,3.80666,30450000.0
2007-05-25 03:35:00,3.81494,3.82125,3.80298,3.81357,28940000.0
2007-05-25 03:40:00,3.81093,3.8169,3.80264,3.80887,22210000.0
2007-05-25 03:45:00,3.81308,3.81732,3.80628,3.80648,16550000.0
2007-05-25 03:50:00,3.80739,3.81884,3.80525,3.81586,23670000.0
2007-05-25 03:55:00,3.81073,3.81903,3.80599,3.8116,23310000.0
2007-05-25 04:00:00,3.81705,3.81858,3.80356,3.81563,29340000.0
2007-05-25 04:05:00,3.80435,3.81623,3.80178,3.81552,33440000.0
2007-05-25 04:10:00,3.81511,3.81644,3.80335,3.81375,17310000.0
2007-05-25 04:15:00,3.80399,3.81686,3.80213,3.81557,22540000.0
2007-05-25 04:20:00,3.81072,3.81894,3.80625,3.81455,28540000.0
2007-05-25 04:25:00,3.8157,3.81682,3.80739,3.81608,8280000.0
2007-05-25 04:30:00,3.81141,3.81833,3.80449,3.81061,32350000.0
2007-05-25 04:35:00,3.81073,3.81803,3.8064,3.81681,28160000.0
2007-05-25 04:40:00,3.81365,3.81936,3.80767,3.81383,18800000.0
2007-05-25 04:45:00,3.81177,3.81729,3.80776,3.81634,17670000.0
2007-05-25 04:50:00,3.81104,3.81673,3.80429,3.80471,24430000.0
2007-05-25 04:55:00,3.81631,3.82042,3.8065,3.81046,23660000.0
2007-05-25 05:00:00,3.8146,3.81703,3.80005,3.81224,27770000.0
2007-05-25 05:05:00,3.81653,3.81729,3.80626,3.81729,9020000.0
2007-05-25 05:10:00,3.81104,3.81591,3.80666,3.81392,12030000.0
2007-05-25 05:15:00,3.81407,3.81877,3.80826,3.81623,17290000.0
2007-05-25 05:20:00,3.80997,3.82215,3.80997,3.81737,14660000.0
2007-05-25 05:25:00,3.81193,3.81769,3.81173,3.8168,7140000.0
2007-05-25 05:30:00,3.8114,3.81676,3.8114,3.81413,3010000.0
2007-05-25 05:35:00,3.81313,3.81645,3.80404,3.81245,12790000.0
2007-05-25 05:40:00,3.8181,3.82087,3.81266,3.81336,15010000.0
2007-05-25 05:45:00,3.81738,3.81738,3.80661,3.81679,2640000.0
2007-05-25 05:50:00,3.8121,3.82084,3.80647,3.81475,16550000.0
2007-05-25 05:55:00,3.81314,3.81957,3.80743,3.81113,27410000.0
2007-05-25 06:00:00,3.80948,3.81924,3.8039,3.81178,33060000.0
2007-05-25 06:05:00,3.81646,3.81907,3.80718,3.81232,21800000.0
2007-05-25 06:10:00,3.81035,3.81833,3.81035,3.81293,26300000.0
2007-05-25 06:15:00,3.81632,3.8196,3.80814,3.8162,21030000.0
2007-05-25 06:20:00,3.81803,3.82157,3.80596,3.81734,41710000.0
2007-05-25 06:25:00,3.81833,3.81984,3.80623,3.81559,29680000.0
2007-05-25 06:30:00,3.81619,3.81853,3.80462,3.81446,15040000.0
2007-05-25 06:35:00,3.81767,3.81824,3.8083,3.81261,20630000.0
2007-05-25 06:40:00,3.81387,3.81974,3.8087,3.81405,16150000.0
2007-05-25 06:45:00,3.81304,3.81643,3.80299,3.81078,33440000.0
2007-05-25 06:50:00,3.81023,3.8167,3.80314,3.81476,23670000.0
2007-05-25 06:55:00,3.81022,3.81854,3.80651,3.81617,21400000.0
2007-05-25 07:00:00,3.81617,3.82085,3.8076,3.81669,18020000.0
2007-05-25 07:05:00,3.8169,3.81809,3.80503,3.81702,27440000.0
2007-05-25 07:10:00,3.81419,3.81775,3.80801,3.81505,16520000.0
2007-05-25 07:15:00,3.8124,3.82008,3.80943,3.81903,11280000.0
2007-05-25 07:20:00,3.81348,3.81923,3.80487,3.8129,22970000.0
2007-05-25 07:25:00,3.80714,3.81785,3.80668,3.81194,24830000.0
2007-05-25 07:30:00,3.81593,3.81897,3.8063,3.81152,26360000.0
2007-05-25 07:35:00,3.81221,3.81869,3.80483,3.81558,25580000.0
2007-05-25 07:40:00,3.81118,3.81703,3.80511,3.81644,27100000.0
2007-05-25 07:45:00,3.81704,3.8184,3.80412,3.81034,25210000.0
2007-05-25 07:50:00,3.81016,3.8172,3.80399,3.81358,31570000.0
2007-05-25 07:55:00,3.80786,3.81406,3.8042,3.80698,24840000.0
2007-05-25 08:00:00,3.80645,3.81364,3.80218,3.81207,29320000.0
2007-05-25 08:05:00,3.81126,3.81292,3.80312,3.80523,25960000.0
2007-05-25 08:10:00,3.80928,3.81368,3.80098,3.80293,32330000.0
2007-05-25 08:15:00,3.81244,3.8145,3.80283,3.81055,31540000.0
2007-05-25 08:20:00,3.80238,3.81275,3.80009,3.80969,28580000.0
2007-05-25 08:25:00,3.80603,3.81296,3.80277,3.80715,24460000.0
2007-05-25 08:30:00,3.80485,3.81539,3.80301,3.8126,25170000.0
2007-05-25 08:35:00,3.80996,3.81094,3.8008,3.80978,23680000.0
2007-05-25 08:40:00,3.80584,3.81451,3.80448,3.81374,27070000.0
2007-05-25 08:45:00,3.81195,3.81585,3.80376,3.8097,25190000.0
2007-05-25 08:50:00,3.81296,3.81885,3.80723,3.81771,27430000.0
2007-05-25 08:55:00,3.8107,3.81766,3.80391,3.81567,33040000.0
2007-05-25 09:00:00,3.81018,3.81678,3.80503,3.80503,28560000.0
2007-05-25 09:05:00,3.81128,3.81522,3.80186,3.81204,34580000.0
2007-05-25 09:10:00,3.80614,3.81528,3.8008,3.8098,33440000.0
2007-05-25 09:15:00,3.81489,3.81866,3.80243,3.80243,27810000.0
2007-05-25 09:20:00,3.81439,3.81571,3.80442,3.81431,33820000.0
2007-05-25 09:25:00,3.81201,3.81571,3.80481,3.81373,27790000.0
2007-05-25 09:30:00,3.81283,3.81409,3.80306,3.81188,30480000.0
2007-05-25 09:35:00,3.80977,3.81365,3.79865,3.80401,30030000.0
2007-05-25 09:40:00,3.80371,3.80968,3.79803,3.80284,29330000.0
2007-05-25 09:45:00,3.80661,3.81169,3.79924,3.80999,34950000.0
2007-05-25 09:50:00,3.80826,3.81037,3.79947,3.80313,26710000.0
2007-05-25 09:55:00,3.80316,3.81345,3.79615,3.80746,40950000.0
2007-05-25 10:00:00,3.80631,3.81118,3.79484,3.80092,43970000.0
2007-05-25 10:05:00,3.80662,3.80748,3.79514,3.79514,31950000.0
2007-05-25 10:10:00,3.80337,3.80652,3.79612,3.80044,29320000.0
2007-05-25 10:15:00,3.80013,3.80778,3.79345,3.79985,44370000.0
2007-05-25 10:20:00,3.80259,3.80958,3.79546,3.80328,42100000.0
2007-05-25 10:25:00,3.79988,3.80815,3.79381,3.8053,36820000.0
2007-05-25 10:30:00,3.80564,3.80741,3.79275,3.80165,32370000.0
2007-05-25 10:35:00,3.80594,3.80754,3.79493,3.80556,36850000.0
2007-05-25 10:40:00,3.80651,3.80849,3.7974,3.80849,31970000.0
2007-05-25 10:45:00,3.80582,3.80922,3.79932,3.80865,34200000.0
2007-05-25 10:50:00,3.80745,3.81058,3.79602,3.80232,34580000.0
2007-05-25 10:55:00,3.80294,3.81141,3.79953,3.80914,32300000.0
2007-05-25 11:00:00,3.80946,3.81286,3.79799,3.80873,30840000.0
2007-05-25 11:05:00,3.80495,3.80936,3.79822,3.80899,27840000.0
2007-05-25 11:10:00,3.8071,3.81589,3.79675,3.80514,32690000.0
2007-05-25 11:15:00,3.80825,3.80932,3.79813,3.80835,26310000.0
2007-05-25 11:20:00,3.8089,3.81193,3.7988,3.8071,41350000.0
2007-05-25 11:25:00,3.80857,3.80932,3.7998,3.80818,29280000.0
2007-05-25 11:30:00,3.80495,3.81054,3.80007,3.80248,22540000.0
2007-05-25 11:35:00,3.80226,3.81095,3.79846,3.80223,23310000.0
2007-05-25 11:40:00,3.80945,3.81131,3.79763,3.80631,22920000.0
2007-05-25 11:45:00,3.80805,3.81,3.7984,3.80876,23330000.0
2007-05-25 11:50:00,3.8082,3.81215,3.79966,3.80512,25930000.0
2007-05-25 11:55:00,3.81014,3.81044,3.79788,3.80899,28220000.0
2007-05-25 12:00:00,3.80916,3.81007,3.80224,3.80813,31210000.0
2007-05-25 12:05:00,3.80669,3.81329,3.80029,3.80984,25920000.0
2007-05-25 12:10:00,3.80362,3.81014,3.79822,3.80714,24440000.0
2007-05-25 12:15:00,3.80926,3.81408,3.7969,3.8051,23700000.0
2007-05-25 12:20:00,3.80961,3.81394,3.8001,3.80566,31170000.0
2007-05-25 12:25:00,3.81006,3.81284,3.80147,3.81284,32680000.0
2007-05-25 12:30:00,3.80083,3.81262,3.79681,3.80733,31240000.0
2007-05-25 12:35:00,3.80931,3.81358,3.79946,3.80771,32320000.0
2007-05-25 12:40:00,3.81152,3.81253,3.8022,3.80456,25180000.0
2007-05-25 12:45:00,3.81077,3.81375,3.80069,3.81204,33860000.0
2007-05-25 12:50:00,3.80455,3.81751,3.80455,3.80643,32280000.0
2007-05-25 12:55:00,3.81299,3.81466,3.80335,3.81188,38710000.0
2007-05-25 13:00:00,3.80291,3.81382,3.79977,3.81139,34960000.0
2007-05-25 13:05:00,3.81285,3.81409,3.80125,3.80703,31950000.0
2007-05-25 13:10:00,3.81028,3.81221,3.79982,3.81014,32310000.0
2007-05-25 13:15:00,3.81043,3.81549,3.80169,3.80658,30080000.0
2007-05-25 13:20:00,3.80352,3.81324,3.80028,3.80721,28550000.0
2007-05-25 13:25:00,3.80899,3.81173,3.79775,3.80862,34560000.0
2007-05-25 13:30:00,3.80866,3.81056,3.7989,3.79975,32700000.0
2007-05-25 13:35:00,3.80651,3.8099,3.79535,3.79962,33450000.0
2007-05-25 13:40:00,3.80642,3.80973,3.79834,3.80688,31580000.0
2007-05-25 13:45:00,3.80629,3.80971,3.79706,3.80744,31560000.0
2007-05-25 13:50:00,3.80381,3.81055,3.79409,3.80706,27410000.0
2007-05-25 13:55:00,3.79959,3.81138,3.79701,3.80733,27420000.0
2007-05-25 14:00:00,3.8046,3.80873,3.79699,3.80709,30050000.0
2007-05-25 14:05:00,3.79537,3.80867,3.79293,3.80523,41320000.0
2007-05-25 14:10:00,3.80728,3.80956,3.79752,3.80151,31210000.0
2007-05-25 14:15:00,3.8023,3.80792,3.79583,3.79583,32330000.0
2007-05-25 14:20:00,3.79806,3.80967,3.79623,3.80529,31540000.0
2007-05-25 14:25:00,3.80604,3.8085,3.79763,3.80238,27790000.0
2007-05-25 14:30:00,3.80755,3.8076,3.79843,3.80588,29300000.0
2007-05-25 14:35:00,3.80715,3.8078,3.79719,3.80418,31930000.0
2007-05-25 14:40:00,3.80761,3.8109,3.79838,3.80255,31910000.0
2007-05-25 14:45:00,3.80804,3.81276,3.79483,3.80298,31190000.0
2007-05-25 14:50:00,3.80235,3.81039,3.79551,3.80271,27820000.0
2007-05-25 14:55:00,3.8034,3.80928,3.79663,3.80845,30120000.0
2007-05-25 15:00:00,3.80518,3.81128,3.79702,3.80412,32690000.0
2007-05-25 15:05:00,3.80878,3.81058,3.79942,3.81016,25560000.0
2007-05-25 15:10:00,3.80136,3.81186,3.79734,3.80865,25550000.0
2007-05-25 15:15:00,3.80456,3.81072,3.79909,3.81005,25540000.0
2007-05-25 15:20:00,3.80803,3.81168,3.79908,3.80511,27060000.0
2007-05-25 15:25:00,3.81077,3.81079,3.79727,3.80999,35380000.0
2007-05-25 15:30:00,3.80945,3.8124,3.80004,3.81033,33820000.0
2007-05-25 15:35:00,3.81214,3.81782,3.8034,3.8076,28570000.0
2007-05-25 15:40:00,3.80409,3.81259,3.80064,3.81225,28570000.0
2007-05-25 15:45:00,3.80941,3.8125,3.80038,3.80696,23280000.0
2007-05-25 15:50:00,3.80764,3.81287,3.80034,3.80984,24060000.0
2007-05-25 15:55:00,3.80997,3.81383,3.80103,3.80693,28200000.0
2007-05-25 16:00:00,3.80948,3.81215,3.79938,3.80326,28940000.0
2007-05-25 16:05:00,3.80399,3.81027,3.79948,3.80964,30420000.0
2007-05-25 16:10:00,3.8056,3.81332,3.79779,3.80324,29680000.0
2007-05-25 16:15:00,3.80363,3.81168,3.79977,3.80353,29290000.0
2007-05-25 16:20:00,3.8028,3.80751,3.794,3.80378,30430000.0
2007-05-25 16:25:00,3.80208,3.80774,3.79694,3.797,21800000.0
2007-05-25 16:30:00,3.80275,3.80836,3.79779,3.80084,36040000.0
2007-05-25 16:35:00,3.80112,3.80766,3.79367,3.80155,28910000.0
2007-05-25 16:40:00,3.80722,3.80844,3.79647,3.80074,25530000.0
2007-05-25 16:45:00,3.80661,3.80736,3.79609,3.80102,37200000.0
2007-05-25 16:50:00,3.80647,3.80965,3.7931,3.80033,30790000.0
2007-05-25 16:55:00,3.79884,3.80542,3.79295,3.80305,25570000.0
2007-05-25 17:00:00,3.80483,3.80632,3.79301,3.80457,28170000.0
2007-05-25 17:05:00,3.80429,3.8048,3.79132,3.804,26710000.0
2007-05-25 17:10:00,3.79854,3.80432,3.79411,3.80316,29680000.0
2007-05-25 17:15:00,3.80149,3.80825,3.7931,3.80723,30050000.0
2007-05-25 17:20:00,3.80145,3.80636,3.79761,3.80129,30040000.0
2007-05-25 17:25:00,3.79545,3.80669,3.7909,3.80616,34570000.0
2007-05-25 17:30:00,3.80404,3.80687,3.79462,3.79568,39060000.0
2007-05-25 17:35:00,3.80669,3.80669,3.79472,3.80541,31970000.0
2007-05-25 17:40:00,3.80258,3.80602,3.7944,3.80475,26690000.0
2007-05-25 17:45:00,3.80241,3.80893,3.79673,3.79673,39870000.0
2007-05-25 17:50:00,3.80721,3.80916,3.79398,3.80634,21440000.0
2007-05-25 17:55:00,3.80071,3.80614,3.79641,3.80508,18050000.0
2007-05-25 18:00:00,3.806,3.80609,3.79364,3.80417,32310000.0
2007-05-25 18:05:00,3.7967,3.80891,3.78599,3.79124,27810000.0
2007-05-25 18:10:00,3.80186,3.80475,3.7939,3.79847,20670000.0
2007-05-25 18:15:00,3.80465,3.80645,3.79149,3.80323,33810000.0
2007-05-25 18:20:00,3.80403,3.8048,3.79269,3.80248,25540000.0
2007-05-25 18:25:00,3.7998,3.80875,3.79772,3.80118,18040000.0
2007-05-25 18:30:00,3.79722,3.80816,3.79617,3.7995,16180000.0
2007-05-25 18:35:00,3.80283,3.80762,3.79738,3.80295,15790000.0
2007-05-25 18:40:00,3.80728,3.81011,3.79555,3.80139,27450000.0
2007-05-25 18:45:00,3.80608,3.81269,3.79664,3.80491,26340000.0
2007-05-25 18:50:00,3.80722,3.808,3.79712,3.80718,20680000.0
2007-05-25 18:55:00,3.79693,3.80987,3.79638,3.80075,22590000.0
2007-05-25 19:00:00,3.79592,3.80598,3.79381,3.80038,25200000.0
2007-05-25 19:05:00,3.79912,3.80577,3.79157,3.79752,19170000.0
2007-05-25 19:10:00,3.79782,3.80678,3.79293,3.79478,19540000.0
2007-05-25 19:15:00,3.80264,3.80315,3.79338,3.79819,9410000.0
2007-05-25 19:20:00,3.80111,3.80456,3.79303,3.79849,16920000.0
2007-05-25 19:25:00,3.80145,3.80261,3.79509,3.80223,9770000.0
2007-05-25 19:30:00,3.79012,3.80565,3.79012,3.8033,10510000.0
2007-05-25 19:35:00,3.80295,3.8071,3.79446,3.79802,21470000.0
2007-05-25 19:40:00,3.80279,3.80495,3.79242,3.79858,11660000.0
2007-05-25 19:45:00,3.80272,3.80387,3.79677,3.80308,7160000.0
2007-05-25 19:50:00,3.79444,3.80456,3.79444,3.79867,12780000.0
2007-05-25 19:55:00,3.80135,3.80392,3.79151,3.79895,15420000.0
2007-05-25 20:00:00,3.79947,3.80293,3.78996,3.79961,12400000.0
2007-05-25 20:05:00,3.79382,3.80399,3.79382,3.80097,15020000.0
2007-05-25 20:10:00,3.80602,3.80633,3.80072,3.80473,2260000.0
2007-05-25 20:15:00,3.79758,3.80418,3.79756,3.79822,32640000.0
2007-05-25 20:20:00,3.79824,3.80398,3.79322,3.7979,14690000.0
2007-05-25 20:30:00,3.79876,3.80418,3.79427,3.798,23650000.0
2007-05-25 20:40:00,3.80093,3.8028,3.79372,3.80186,6380000.0
2007-05-25 20:45:00,3.79807,3.80234,3.79634,3.80219,7510000.0
2007-05-25 20:50:00,3.80259,3.80259,3.79643,3.80181,11650000.0
2007-05-25 20:55:00,3.79709,3.80618,3.79298,3.80543,13190000.0
2007-05-25 21:00:00,3.80122,3.80715,3.79919,3.80321,20320000.0
2007-05-25 21:05:00,3.79864,3.80599,3.79381,3.80519,27090000.0
2007-05-25 21:10:00,3.80426,3.80902,3.79584,3.80244,22590000.0
2007-05-25 21:15:00,3.80056,3.80484,3.79394,3.79908,14670000.0
2007-05-25 21:20:00,3.80328,3.80693,3.7984,3.80016,12780000.0
2007-05-25 21:25:00,3.80473,3.80489,3.7944,3.79911,21770000.0
2007-05-25 21:30:00,3.7994,3.80662,3.79393,3.79985,30010000.0
2007-05-25 21:35:00,3.79957,3.80455,3.79896,3.79939,11250000.0
2007-05-25 21:40:00,3.80033,3.80549,3.79127,3.79548,25950000.0
2007-05-25 21:45:00,3.8001,3.80582,3.79293,3.79765,25210000.0
2007-05-25 21:50:00,3.80417,3.80693,3.79725,3.80034,27050000.0
2007-05-25 21:55:00,3.80478,3.8078,3.79463,3.80588,21090000.0
2007-05-25 22:00:00,3.79698,3.80999,3.79252,3.8043,23660000.0
2007-05-25 22:05:00,3.80534,3.80773,3.7972,3.8021,15380000.0
2007-05-25 22:10:00,3.79447,3.80431,3.79321,3.79685,28230000.0
2007-05-25 22:15:00,3.79701,3.80624,3.7923,3.79787,18480000.0
2007-05-25 22:20:00,3.80371,3.80544,3.79372,3.7989,12380000.0
2007-05-25 22:25:00,3.80225,3.80319,3.79277,3.80066,27400000.0
2007-05-25 22:30:00,3.7965,3.8083,3.7938,3.79522,18060000.0
2007-05-25 22:35:00,3.7978,3.80744,3.79337,3.80608,18790000.0
2007-05-25 22:40:00,3.80275,3.80394,3.79352,3.79521,15450000.0
2007-05-25 22:45:00,3.80279,3.80566,3.79382,3.79958,8290000.0
2007-05-25 22:50:00,3.79809,3.80516,3.79199,3.80394,24430000.0
2007-05-25 22:55:00,3.80253,3.80329,3.78953,3.80329,25900000.0
2007-05-27 23:00:00,3.80442,3.80652,3.79975,3.80056,6000000.0
2007-05-27 23:30:00,3.80078,3.80627,3.80078,3.80092,11250000.0
2007-05-27 23:40:00,3.80415,3.80438,3.7991,3.7991,8270000.0
2007-05-27 23:45:00,3.80012,3.80418,3.7972,3.80366,9780000.0
2007-05-27 23:50:00,3.79757,3.80352,3.79154,3.80346,18030000.0
2007-05-27 23:55:00,3.80403,3.80533,3.79975,3.80368,6010000.0
2007-05-28 00:00:00,3.79828,3.80383,3.79828,3.80383,11640000.0
2007-05-28 00:05:00,3.79842,3.80418,3.79327,3.80356,27850000.0
2007-05-28 00:10:00,3.80031,3.80031,3.79932,3.79932,1500000.0
2007-05-28 00:15:00,3.79842,3.80535,3.794,3.79798,27820000.0
2007-05-28 00:20:00,3.79865,3.80406,3.7932,3.80266,26660000.0
2007-05-28 00:25:00,3.80383,3.80506,3.79489,3.80404,10890000.0
2007-05-28 00:30:00,3.80373,3.80517,3.79093,3.80013,12430000.0
2007-05-28 00:40:00,3.80376,3.80376,3.79818,3.79832,16540000.0
2007-05-28 00:45:00,3.79827,3.80479,3.79827,3.79857,12030000.0
2007-05-28 00:50:00,3.80313,3.80554,3.79517,3.80274,17660000.0
2007-05-28 00:55:00,3.79264,3.8038,3.79264,3.80291,8660000.0
2007-05-28 01:00:00,3.80164,3.80449,3.79279,3.80408,19520000.0
2007-05-28 01:05:00,3.8035,3.80544,3.79495,3.79887,17670000.0
2007-05-28 01:10:00,3.7984,3.80517,3.79376,3.80287,15790000.0
2007-05-28 01:15:00,3.80142,3.80609,3.79419,3.79879,24800000.0
2007-05-28 01:20:00,3.79974,3.80535,3.79355,3.79904,4500000.0
2007-05-28 01:25:00,3.80324,3.80579,3.79059,3.80454,23670000.0
2007-05-28 01:30:00,3.79304,3.80472,3.78951,3.79608,21820000.0
2007-05-28 01:35:00,3.8018,3.80373,3.79228,3.80368,17290000.0
2007-05-28 01:40:00,3.79862,3.8045,3.79287,3.80308,19560000.0
2007-05-28 01:45:00,3.79855,3.80567,3.79442,3.80342,19960000.0
2007-05-28 01:50:00,3.79959,3.80882,3.79511,3.80093,13550000.0
2007-05-28 01:55:00,3.80107,3.80383,3.79285,3.80194,14680000.0
2007-05-28 02:00:00,3.79932,3.80802,3.79482,3.80001,27390000.0
2007-05-28 02:05:00,3.79805,3.80378,3.79414,3.79842,19520000.0
2007-05-28 02:10:00,3.79911,3.80674,3.79802,3.80362,24390000.0
2007-05-28 02:15:00,3.7985,3.80473,3.79325,3.79331,7890000.0
2007-05-28 02:20:00,3.80289,3.80372,3.79283,3.803,12010000.0
2007-05-28 02:25:00,3.79571,3.80542,3.79278,3.79854,14670000.0
2007-05-28 02:30:00,3.79705,3.80544,3.79224,3.80332,32330000.0
2007-05-28 02:35:00,3.80311,3.80411,3.7933,3.79866,23690000.0
2007-05-28 02:40:00,3.79834,3.80463,3.79777,3.79805,10880000.0
2007-05-28 02:45:00,3.80233,3.80784,3.79553,3.80319,11280000.0
2007-05-28 02:50:00,3.80224,3.80501,3.79417,3.79941,28930000.0
2007-05-28 02:55:00,3.79851,3.80486,3.79119,3.80059,17300000.0
2007-05-28 03:00:00,3.79848,3.80707,3.79188,3.80395,30430000.0
2007-05-28 03:05:00,3.80748,3.80748,3.79651,3.80532,10140000.0
2007-05-28 03:10:00,3.80664,3.80674,3.79789,3.80282,4890000.0
2007-05-28 03:15:00,3.80288,3.80767,3.80045,3.80195,19160000.0
2007-05-28 03:25:00,3.80002,3.8065,3.79407,3.8065,20300000.0
2007-05-28 03:30:00,3.80103,3.80753,3.79493,3.79635,21470000.0
2007-05-28 03:35:00,3.80568,3.80782,3.79481,3.80566,18030000.0
2007-05-28 03:40:00,3.79692,3.80678,3.79692,3.80113,10920000.0
2007-05-28 03:45:00,3.79574,3.80691,3.7939,3.79691,19920000.0
2007-05-28 03:50:00,3.80069,3.80747,3.80069,3.80159,10510000.0
2007-05-28 03:55:00,3.796,3.8068,3.79554,3.80063,15040000.0
2007-05-28 04:00:00,3.80445,3.80607,3.79366,3.79736,16550000.0
2007-05-28 04:05:00,3.80055,3.81093,3.79472,3.79849,23720000.0
2007-05-28 04:10:00,3.80421,3.80893,3.7955,3.80448,20250000.0
2007-05-28 04:15:00,3.79727,3.80897,3.79727,3.80576,22140000.0
2007-05-28 04:20:00,3.80692,3.80751,3.79414,3.8026,29660000.0
2007-05-28 04:25:00,3.80138,3.80779,3.79603,3.79764,15770000.0
2007-05-28 04:35:00,3.80112,3.80658,3.79399,3.80608,21460000.0
2007-05-28 04:40:00,3.80169,3.8079,3.79591,3.80055,12790000.0
2007-05-28 04:45:00,3.80658,3.80664,3.79696,3.80592,7150000.0
2007-05-28 04:50:00,3.80045,3.80564,3.79573,3.80057,12760000.0
2007-05-28 04:55:00,3.79769,3.80846,3.79735,3.80156,19180000.0
2007-05-28 05:00:00,3.80567,3.80855,3.79639,3.80144,19910000.0
2007-05-28 05:05:00,3.80516,3.8102,3.79975,3.80856,14290000.0
2007-05-28 05:10:00,3.80142,3.80835,3.79635,3.80301,19930000.0
2007-05-28 05:15:00,3.80331,3.80919,3.79648,3.80443,17320000.0
2007-05-28 05:20:00,3.80676,3.80992,3.79689,3.8018,15060000.0
2007-05-28 05:25:00,3.8057,3.81039,3.79641,3.8076,21460000.0
2007-05-28 05:30:00,3.7999,3.81064,3.7969,3.80195,24070000.0
2007-05-28 05:35:00,3.80189,3.80617,3.79556,3.80617,11280000.0
2007-05-28 05:40:00,3.80379,3.80999,3.79837,3.80753,22950000.0
2007-05-28 05:45:00,3.80268,3.80939,3.80268,3.80272,10880000.0
2007-05-28 05:50:00,3.80028,3.80806,3.79624,3.80187,21820000.0
2007-05-28 05:55:00,3.80702,3.80724,3.79889,3.8028,7510000.0
2007-05-28 06:10:00,3.80184,3.80912,3.80184,3.80248,10880000.0
2007-05-28 06:15:00,3.80397,3.80761,3.80211,3.80276,5260000.0
2007-05-28 06:20:00,3.80211,3.81061,3.79793,3.80864,10540000.0
2007-05-28 06:35:00,3.8071,3.8071,3.79794,3.80701,8660000.0
2007-05-28 06:40:00,3.80702,3.80828,3.79752,3.80334,11260000.0
2007-05-28 06:45:00,3.80041,3.80561,3.79497,3.80028,16510000.0
2007-05-28 06:55:00,3.8051,3.80553,3.80071,3.80071,5250000.0
2007-05-28 07:05:00,3.80487,3.80581,3.79911,3.79976,15000000.0
2007-05-28 07:10:00,3.79968,3.80532,3.79968,3.80512,15010000.0
2007-05-28 07:15:00,3.80003,3.80715,3.79927,3.80006,21020000.0
2007-05-28 07:20:00,3.79952,3.80629,3.79901,3.80629,12770000.0
2007-05-28 07:25:00,3.79662,3.80646,3.79645,3.80517,11660000.0
2007-05-28 07:30:00,3.80324,3.80672,3.79463,3.79959,19560000.0
2007-05-28 07:35:00,3.80092,3.80703,3.7968,3.80361,15060000.0
2007-05-28 07:40:00,3.79998,3.80788,3.79473,3.80626,38310000.0
2007-05-28 07:45:00,3.80275,3.80383,3.79938,3.79957,3800000.0
2007-05-28 07:50:00,3.79974,3.80727,3.79581,3.80489,25580000.0
2007-05-28 07:55:00,3.79783,3.80427,3.79379,3.80355,13910000.0
2007-05-28 08:00:00,3.79865,3.80469,3.79219,3.80185,31590000.0
2007-05-28 08:05:00,3.8007,3.80126,3.7915,3.79776,20680000.0
2007-05-28 08:10:00,3.80105,3.80344,3.79154,3.79174,37190000.0
2007-05-28 08:15:00,3.79933,3.80165,3.78898,3.79854,26330000.0
2007-05-28 08:20:00,3.78838,3.80493,3.78707,3.7995,29340000.0
2007-05-28 08:25:00,3.79342,3.79957,3.78847,3.79742,15430000.0
2007-05-28 08:30:00,3.79307,3.79897,3.78675,3.79617,26280000.0
2007-05-28 08:35:00,3.79561,3.80136,3.78773,3.79779,27040000.0
2007-05-28 08:40:00,3.78992,3.80041,3.78834,3.79772,18410000.0
2007-05-28 08:45:00,3.79478,3.80042,3.78734,3.79299,22540000.0
2007-05-28 08:50:00,3.7964,3.80012,3.78776,3.80012,23290000.0
2007-05-28 08:55:00,3.79372,3.80092,3.78643,3.79709,27850000.0
2007-05-28 09:00:00,3.7938,3.80244,3.78954,3.79349,19970000.0
2007-05-28 09:05:00,3.79996,3.80225,3.79668,3.80101,9760000.0
2007-05-28 09:10:00,3.79887,3.80738,3.79046,3.79635,28940000.0
2007-05-28 09:15:00,3.80182,3.80311,3.79226,3.79234,20660000.0
2007-05-28 09:20:00,3.80308,3.80328,3.79257,3.80033,27800000.0
2007-05-28 09:25:00,3.80043,3.80645,3.79092,3.80188,30030000.0
2007-05-28 09:30:00,3.80106,3.80409,3.79323,3.79562,32640000.0
2007-05-28 09:35:00,3.79771,3.8026,3.79085,3.79548,20690000.0
2007-05-28 09:40:00,3.79661,3.80176,3.78662,3.79183,30440000.0
2007-05-28 09:45:00,3.79274,3.79919,3.7891,3.79888,22220000.0
2007-05-28 09:50:00,3.79802,3.80248,3.78976,3.79694,22560000.0
2007-05-28 09:55:00,3.79461,3.8016,3.78742,3.8005,26680000.0
2007-05-28 10:00:00,3.79894,3.80108,3.78731,3.79573,33840000.0
2007-05-28 10:05:00,3.80046,3.80083,3.79058,3.79459,20280000.0
2007-05-28 10:10:00,3.79863,3.80137,3.79318,3.79589,30060000.0
2007-05-28 10:15:00,3.79625,3.80514,3.78708,3.79424,22540000.0
2007-05-28 10:20:00,3.79545,3.80238,3.78913,3.79841,44690000.0
2007-05-28 10:25:00,3.79901,3.80336,3.79035,3.80071,26300000.0
2007-05-28 10:30:00,3.79619,3.80229,3.79575,3.80139,14280000.0
2007-05-28 10:35:00,3.80105,3.80248,3.79151,3.79984,19550000.0
2007-05-28 10:40:00,3.80004,3.80458,3.79143,3.80272,32710000.0
2007-05-28 10:50:00,3.79955,3.80291,3.7882,3.7953,27440000.0
2007-05-28 10:55:00,3.79462,3.80193,3.7896,3.79886,29340000.0
2007-05-28 11:00:00,3.80113,3.80515,3.78848,3.80112,33050000.0
2007-05-28 11:05:00,3.79628,3.80344,3.79113,3.80139,24410000.0
2007-05-28 11:10:00,3.79962,3.80203,3.79083,3.79822,25170000.0
2007-05-28 11:15:00,3.80264,3.80266,3.79068,3.79583,13550000.0
2007-05-28 11:20:00,3.8013,3.80443,3.79004,3.80177,38020000.0
2007-05-28 11:25:00,3.80101,3.80496,3.78959,3.80145,32310000.0
2007-05-28 11:30:00,3.80126,3.80321,3.78989,3.80112,29670000.0
2007-05-28 11:35:00,3.7959,3.80329,3.79074,3.79414,28220000.0
2007-05-28 11:40:00,3.8033,3.80501,3.79476,3.80034,13900000.0
2007-05-28 11:45:00,3.80097,3.80421,3.79043,3.80333,33860000.0
2007-05-28 11:50:00,3.80334,3.80583,3.79555,3.79863,27410000.0
2007-05-28 11:55:00,3.8051,3.80706,3.79569,3.80466,33400000.0
2007-05-28 12:00:00,3.8045,3.80475,3.79672,3.80375,21430000.0
2007-05-28 12:05:00,3.80048,3.80755,3.79458,3.80199,18810000.0
2007-05-28 12:10:00,3.80265,3.80387,3.79678,3.80305,13130000.0
2007-05-28 12:15:00,3.80545,3.80556,3.79194,3.80441,31570000.0
2007-05-28 12:20:00,3.80361,3.80669,3.79431,3.80089,23670000.0
2007-05-28 12:25:00,3.80356,3.80584,3.79487,3.80379,20660000.0
2007-05-28 12:30:00,3.79472,3.80499,3.7927,3.79929,18430000.0
2007-05-28 12:35:00,3.80298,3.80588,3.7944,3.8007,25550000.0
2007-05-28 12:40:00,3.79624,3.80647,3.79557,3.80508,20290000.0
2007-05-28 12:45:00,3.79484,3.80616,3.79484,3.80564,16190000.0
2007-05-28 12:50:00,3.79733,3.8071,3.79731,3.80129,17320000.0
2007-05-28 12:55:00,3.80655,3.80744,3.79422,3.80606,30800000.0
2007-05-28 13:00:00,3.7973,3.80932,3.79661,3.80608,23680000.0
2007-05-28 13:05:00,3.80521,3.80834,3.7983,3.80007,16900000.0
2007-05-28 13:10:00,3.8057,3.80868,3.79478,3.80447,25940000.0
2007-05-28 13:15:00,3.80417,3.81009,3.79686,3.80123,26310000.0
2007-05-28 13:20:00,3.79873,3.80618,3.79873,3.80206,16160000.0
2007-05-28 13:25:00,3.80532,3.80908,3.79117,3.8051,30490000.0
2007-05-28 13:30:00,3.80219,3.80862,3.79517,3.79573,28190000.0
2007-05-28 13:35:00,3.8044,3.8079,3.79438,3.7958,25570000.0
2007-05-28 13:40:00,3.8035,3.80597,3.79593,3.80059,9420000.0
2007-05-28 13:45:00,3.80305,3.80716,3.79449,3.80507,15820000.0
2007-05-28 13:50:00,3.80189,3.80861,3.7976,3.79872,13540000.0
2007-05-28 13:55:00,3.80429,3.80429,3.79237,3.79713,4510000.0
2007-05-28 14:00:00,3.80501,3.80595,3.79486,3.80393,23280000.0
2007-05-28 14:05:00,3.79781,3.80482,3.79713,3.80468,11260000.0
2007-05-28 14:10:00,3.80403,3.80501,3.79377,3.79947,21430000.0
2007-05-28 14:15:00,3.79802,3.80897,3.79262,3.80686,14660000.0
2007-05-28 14:20:00,3.80067,3.80496,3.79283,3.80178,18050000.0
2007-05-28 14:25:00,3.80417,3.80449,3.79503,3.79802,20680000.0
2007-05-28 14:30:00,3.80372,3.80372,3.79831,3.8012,4510000.0
2007-05-28 14:35:00,3.79965,3.80398,3.79242,3.79822,17310000.0
2007-05-28 14:40:00,3.80169,3.80261,3.79147,3.7971,28580000.0
2007-05-28 14:45:00,3.79989,3.80514,3.78725,3.79964,21430000.0
2007-05-28 14:50:00,3.79614,3.80268,3.79152,3.79578,9400000.0
2007-05-28 14:55:00,3.79876,3.80238,3.7891,3.797,23340000.0
2007-05-28 15:00:00,3.7999,3.80157,3.79211,3.79642,11650000.0
2007-05-28 15:05:00,3.80265,3.80467,3.79473,3.7977,15410000.0
2007-05-28 15:10:00,3.79675,3.80057,3.78943,3.79906,21770000.0
2007-05-28 15:15:00,3.79707,3.80122,3.79091,3.7953,20300000.0
2007-05-28 15:20:00,3.7956,3.80124,3.7899,3.80124,9400000.0
2007-05-28 15:25:00,3.80103,3.80243,3.78939,3.80095,40930000.0
2007-05-28 15:30:00,3.80132,3.80449,3.79446,3.80228,15780000.0
2007-05-28 15:35:00,3.79987,3.80319,3.7892,3.80289,24800000.0
2007-05-28 15:40:00,3.79594,3.80248,3.79199,3.80182,24430000.0
2007-05-28 15:45:00,3.80098,3.80969,3.79514,3.79681,10900000.0
2007-05-28 15:50:00,3.79688,3.80194,3.79103,3.80024,13920000.0
2007-05-28 15:55:00,3.79743,3.80336,3.79166,3.79824,12020000.0
2007-05-28 16:00:00,3.80216,3.80369,3.7926,3.7976,30790000.0
2007-05-28 16:05:00,3.79761,3.80369,3.79222,3.8021,29310000.0
2007-05-28 16:10:00,3.79817,3.80329,3.79368,3.80018,17670000.0
2007-05-28 16:15:00,3.79128,3.80142,3.79128,3.79621,5250000.0
2007-05-28 16:20:00,3.80124,3.80559,3.79173,3.79888,27030000.0
2007-05-28 16:25:00,3.79639,3.80179,3.78765,3.7993,28550000.0
2007-05-28 16:30:00,3.79582,3.80128,3.79188,3.79432,27800000.0
2007-05-28 16:35:00,3.79585,3.80175,3.78747,3.79405,23290000.0
2007-05-28 16:40:00,3.80178,3.80204,3.79141,3.79678,22940000.0
2007-05-28 16:45:00,3.80112,3.80246,3.79122,3.80035,19150000.0
2007-05-28 16:50:00,3.79985,3.80143,3.78876,3.79423,17680000.0
2007-05-28 16:55:00,3.7956,3.80108,3.79112,3.80046,10530000.0
2007-05-28 17:00:00,3.80127,3.80127,3.79036,3.80045,22930000.0
2007-05-28 17:05:00,3.80256,3.80256,3.78925,3.80042,15790000.0
2007-05-28 17:10:00,3.79627,3.80138,3.79154,3.79982,16540000.0
2007-05-28 17:20:00,3.80105,3.80126,3.79439,3.79664,10920000.0
2007-05-28 17:25:00,3.80109,3.80235,3.79256,3.79741,5630000.0
2007-05-28 17:30:00,3.79967,3.80325,3.79137,3.79967,9430000.0
2007-05-28 17:35:00,3.8011,3.8011,3.7951,3.79921,7510000.0
2007-05-28 17:40:00,3.79565,3.802,3.79082,3.79579,3770000.0
2007-05-28 17:45:00,3.79696,3.80461,3.7898,3.79004,35330000.0
2007-05-28 17:50:00,3.80077,3.80396,3.79093,3.8008,22930000.0
2007-05-28 17:55:00,3.79649,3.80211,3.79077,3.79945,17680000.0
2007-05-28 18:00:00,3.80058,3.80141,3.79048,3.80122,27800000.0
2007-05-28 18:05:00,3.79411,3.80656,3.79334,3.79334,22920000.0
2007-05-28 18:10:00,3.79952,3.80141,3.78757,3.80141,15380000.0
2007-05-28 18:15:00,3.80196,3.80282,3.79053,3.79584,30790000.0
2007-05-28 18:20:00,3.80027,3.8013,3.79161,3.79265,18420000.0
2007-05-28 18:25:00,3.8009,3.80518,3.79691,3.79782,11650000.0
2007-05-28 18:30:00,3.79292,3.80253,3.79292,3.79924,12400000.0
2007-05-28 18:35:00,3.80122,3.80281,3.79272,3.79752,14630000.0
2007-05-28 18:40:00,3.79653,3.80272,3.79095,3.796,10900000.0
2007-05-28 18:45:00,3.80167,3.80246,3.79678,3.80099,6770000.0
2007-05-28 18:50:00,3.7964,3.80271,3.79288,3.79288,11280000.0
2007-05-28 18:55:00,3.78753,3.79973,3.78753,3.79093,6750000.0
2007-05-28 19:05:00,3.79002,3.79676,3.78474,3.78796,11670000.0
2007-05-28 19:35:00,3.79415,3.79488,3.78542,3.79075,4510000.0
2007-05-28 20:10:00,3.80072,3.80103,3.79542,3.79943,2260000.0
2007-05-28 20:20:00,3.79249,3.79399,3.78432,3.79399,6420000.0
2007-05-28 20:25:00,3.78858,3.79407,3.78412,3.79381,27770000.0
2007-05-28 20:30:00,3.7882,3.79596,3.7882,3.78905,11250000.0
2007-05-28 20:45:00,3.79004,3.79389,3.78835,3.79297,9750000.0
2007-05-28 20:50:00,3.79187,3.79291,3.78733,3.79242,8260000.0
2007-05-28 21:05:00,3.79364,3.79485,3.78942,3.79067,7130000.0
2007-05-28 21:10:00,3.7865,3.79167,3.7865,3.78685,3030000.0
2007-05-28 22:00:00,3.78843,3.79483,3.78843,3.78914,11250000.0
2007-05-28 22:05:00,3.78964,3.79487,3.78821,3.78933,20270000.0
2007-05-28 22:10:00,3.78474,3.79523,3.78434,3.78822,19530000.0
2007-05-28 22:15:00,3.78975,3.79666,3.78971,3.78971,10510000.0
2007-05-28 22:30:00,3.78819,3.7983,3.78819,3.79664,6750000.0
2007-05-28 22:35:00,3.78848,3.79397,3.78848,3.78862,9770000.0
2007-05-28 22:40:00,3.78874,3.79558,3.78837,3.78917,11250000.0
2007-05-28 22:45:00,3.79438,3.79438,3.78379,3.79422,2630000.0
2007-05-28 22:50:00,3.78887,3.79591,3.78415,3.79429,12050000.0
2007-05-28 22:55:00,3.78848,3.79397,3.78848,3.78862,10510000.0
2007-05-28 23:00:00,3.79382,3.79392,3.78874,3.79369,9750000.0
2007-05-28 23:05:00,3.78926,3.79433,3.78858,3.78872,16130000.0
2007-05-28 23:10:00,3.78855,3.79539,3.78855,3.7892,11250000.0
2007-05-28 23:20:00,3.79415,3.79529,3.78589,3.78862,18760000.0
2007-05-28 23:25:00,3.7891,3.79368,3.78601,3.78708,4150000.0
2007-05-28 23:30:00,3.79442,3.79591,3.78492,3.79342,17270000.0
2007-05-28 23:35:00,3.7929,3.79633,3.78455,3.79485,23320000.0
2007-05-28 23:40:00,3.78994,3.79451,3.78398,3.78695,12430000.0
2007-05-28 23:45:00,3.78946,3.79652,3.7856,3.79456,14300000.0
2007-05-28 23:55:00,3.78848,3.79469,3.78841,3.78841,9030000.0
2007-05-29 00:00:00,3.78855,3.79496,3.78804,3.78862,33810000.0
2007-05-29 00:05:00,3.78986,3.79654,3.78382,3.78422,27160000.0
2007-05-29 00:10:00,3.78931,3.79529,3.78733,3.78879,15410000.0
2007-05-29 00:15:00,3.79384,3.79601,3.78622,3.79005,7150000.0
2007-05-29 00:20:00,3.79356,3.79583,3.78311,3.79368,19910000.0
2007-05-29 00:25:00,3.79347,3.79448,3.7807,3.79339,24840000.0
2007-05-29 00:30:00,3.78371,3.79596,3.77995,3.78548,23310000.0
2007-05-29 00:35:00,3.79357,3.79413,3.78747,3.79362,6760000.0
2007-05-29 00:40:00,3.79445,3.79445,3.78865,3.78876,15040000.0
2007-05-29 00:45:00,3.79064,3.79549,3.78994,3.79512,3750000.0
2007-05-29 00:50:00,3.79037,3.79584,3.78595,3.78835,14300000.0
2007-05-29 00:55:00,3.78423,3.79474,3.78167,3.78956,15780000.0
2007-05-29 01:00:00,3.79223,3.79416,3.7835,3.79408,14270000.0
2007-05-29 01:05:00,3.78902,3.79652,3.78506,3.79026,23680000.0
2007-05-29 01:10:00,3.7888,3.7966,3.78418,3.79116,21810000.0
2007-05-29 01:15:00,3.79162,3.79586,3.78433,3.795,20320000.0
2007-05-29 01:20:00,3.78965,3.80033,3.78412,3.79396,15080000.0
2007-05-29 01:25:00,3.79295,3.7959,3.78349,3.7948,21820000.0
2007-05-29 01:30:00,3.78322,3.79391,3.78145,3.78604,26700000.0
2007-05-29 01:35:00,3.79264,3.79471,3.78948,3.78948,5260000.0
2007-05-29 01:50:00,3.78877,3.79401,3.7835,3.78952,13900000.0
2007-05-29 01:55:00,3.78411,3.79415,3.78271,3.79368,11310000.0
2007-05-29 02:00:00,3.79348,3.79959,3.78821,3.79046,30390000.0
2007-05-29 02:05:00,3.78949,3.79521,3.78771,3.78876,16140000.0
2007-05-29 02:10:00,3.79289,3.79522,3.78341,3.79259,33060000.0
2007-05-29 02:15:00,3.79254,3.79624,3.78452,3.78923,18810000.0
2007-05-29 02:20:00,3.78811,3.79518,3.78451,3.79326,27790000.0
2007-05-29 02:25:00,3.79262,3.79428,3.78717,3.78764,14640000.0
2007-05-29 02:30:00,3.78606,3.79451,3.78292,3.79352,16540000.0
2007-05-29 02:35:00,3.79386,3.79589,3.78316,3.78898,23690000.0
2007-05-29 02:40:00,3.78818,3.79532,3.78795,3.78821,22140000.0
2007-05-29 02:45:00,3.79249,3.79459,3.78426,3.794,24410000.0
2007-05-29 02:50:00,3.78689,3.7967,3.78314,3.78547,30450000.0
2007-05-29 02:55:00,3.78894,3.79478,3.78423,3.78883,21040000.0
2007-05-29 03:00:00,3.78945,3.79829,3.78382,3.79829,19930000.0
2007-05-29 03:05:00,3.79413,3.79413,3.78219,3.78901,8630000.0
2007-05-29 03:10:00,3.78645,3.79611,3.7829,3.78974,14660000.0
2007-05-29 03:15:00,3.78915,3.7983,3.78757,3.79112,15400000.0
2007-05-29 03:20:00,3.78732,3.7949,3.78413,3.78413,10520000.0
2007-05-29 03:25:00,3.79122,3.79872,3.78446,3.79456,28570000.0
2007-05-29 03:30:00,3.79263,3.79482,3.78401,3.78938,17290000.0
2007-05-29 03:35:00,3.79419,3.79623,3.78011,3.78389,37980000.0
2007-05-29 03:40:00,3.78911,3.79758,3.78485,3.79088,34590000.0
2007-05-29 03:45:00,3.78334,3.79436,3.78154,3.78469,28220000.0
2007-05-29 03:50:00,3.7831,3.79391,3.78055,3.79391,17730000.0
2007-05-29 03:55:00,3.78598,3.80075,3.78339,3.78959,19190000.0
2007-05-29 04:00:00,3.79441,3.79631,3.78355,3.79036,28980000.0
2007-05-29 04:05:00,3.78918,3.79531,3.78333,3.78531,26340000.0
2007-05-29 04:10:00,3.79404,3.7981,3.78212,3.79438,23670000.0
2007-05-29 04:15:00,3.78408,3.79911,3.78364,3.79437,28170000.0
2007-05-29 04:20:00,3.79448,3.796,3.78315,3.78935,29670000.0
2007-05-29 04:25:00,3.79172,3.79636,3.78332,3.78881,20670000.0
2007-05-29 04:30:00,3.7895,3.79512,3.78319,3.78964,25190000.0
2007-05-29 04:35:00,3.79484,3.79494,3.78803,3.78904,7150000.0
2007-05-29 04:40:00,3.78962,3.79527,3.78582,3.79455,27780000.0
2007-05-29 04:45:00,3.7904,3.79537,3.78634,3.79369,16540000.0
2007-05-29 04:50:00,3.79409,3.79672,3.78407,3.79438,24020000.0
2007-05-29 04:55:00,3.7951,3.79628,3.77927,3.78976,36050000.0
2007-05-29 05:00:00,3.79361,3.79512,3.78244,3.78826,23260000.0
2007-05-29 05:05:00,3.79213,3.79727,3.78118,3.79546,27830000.0
2007-05-29 05:10:00,3.79334,3.79608,3.78536,3.78972,21460000.0
2007-05-29 05:15:00,3.79038,3.79649,3.78463,3.79177,21080000.0
2007-05-29 05:20:00,3.79354,3.79914,3.78272,3.79388,23700000.0
2007-05-29 05:25:00,3.79099,3.79608,3.78327,3.79414,22970000.0
2007-05-29 05:30:00,3.79334,3.79649,3.78362,3.79558,29370000.0
2007-05-29 05:35:00,3.78899,3.79555,3.78552,3.79369,13150000.0
2007-05-29 05:40:00,3.78995,3.79539,3.78316,3.79289,9790000.0
2007-05-29 05:45:00,3.78995,3.79541,3.78347,3.79541,26330000.0
2007-05-29 05:50:00,3.78813,3.79994,3.78391,3.79076,28210000.0
2007-05-29 05:55:00,3.78499,3.798,3.78288,3.78918,31960000.0
2007-05-29 06:00:00,3.79115,3.79638,3.78184,3.79445,42910000.0
2007-05-29 06:05:00,3.78639,3.79737,3.78265,3.78907,26710000.0
2007-05-29 06:10:00,3.78975,3.79718,3.78922,3.79026,27780000.0
2007-05-29 06:15:00,3.79145,3.79671,3.78404,3.79578,22180000.0
2007-05-29 06:20:00,3.79442,3.79505,3.7887,3.78945,15010000.0
2007-05-29 06:25:00,3.79503,3.79995,3.78251,3.79584,23310000.0
2007-05-29 06:30:00,3.79356,3.79659,3.7843,3.79601,24800000.0
2007-05-29 06:35:00,3.78958,3.79532,3.7856,3.79255,13150000.0
2007-05-29 06:40:00,3.7864,3.79759,3.78503,3.79224,28140000.0
2007-05-29 06:45:00,3.78986,3.79481,3.78421,3.78554,23300000.0
2007-05-29 06:50:00,3.79144,3.79729,3.78575,3.79634,19150000.0
2007-05-29 06:55:00,3.78866,3.79653,3.7844,3.79533,13890000.0
2007-05-29 07:00:00,3.79566,3.7957,3.78078,3.794,30410000.0
2007-05-29 07:05:00,3.79359,3.79562,3.78464,3.79526,27800000.0
2007-05-29 07:10:00,3.79403,3.79533,3.78955,3.79424,4130000.0
2007-05-29 07:15:00,3.79069,3.79795,3.78836,3.79038,22600000.0
2007-05-29 07:20:00,3.79342,3.79955,3.78346,3.79563,20730000.0
2007-05-29 07:25:00,3.79418,3.80069,3.78284,3.79013,13540000.0
2007-05-29 07:30:00,3.79451,3.79734,3.78492,3.79089,18820000.0
2007-05-29 07:35:00,3.79429,3.79599,3.78532,3.79361,22180000.0
2007-05-29 07:40:00,3.79138,3.79738,3.78304,3.79579,34610000.0
2007-05-29 07:45:00,3.79349,3.79641,3.78424,3.79017,22200000.0
2007-05-29 07:50:00,3.79057,3.7983,3.78388,3.7951,29730000.0
2007-05-29 07:55:00,3.79045,3.79689,3.78611,3.79057,27100000.0
2007-05-29 08:00:00,3.79697,3.80212,3.7843,3.79465,26350000.0
2007-05-29 08:05:00,3.79454,3.79598,3.78551,3.79089,24450000.0
2007-05-29 08:10:00,3.7978,3.79913,3.78077,3.78419,26370000.0
2007-05-29 08:15:00,3.7944,3.79539,3.78563,3.79171,19940000.0
2007-05-29 08:20:00,3.78804,3.80375,3.78256,3.79335,18790000.0
2007-05-29 08:25:00,3.79537,3.80206,3.78538,3.79173,26310000.0
2007-05-29 08:30:00,3.78942,3.80212,3.78942,3.79769,14660000.0
2007-05-29 08:35:00,3.79221,3.80391,3.78769,3.80293,19940000.0
2007-05-29 08:40:00,3.79061,3.8107,3.79061,3.80711,24850000.0
2007-05-29 08:45:00,3.80482,3.80961,3.79765,3.80495,27420000.0
2007-05-29 08:50:00,3.80794,3.81059,3.79707,3.80745,27060000.0
2007-05-29 08:55:00,3.80794,3.81144,3.79841,3.80992,29330000.0
2007-05-29 09:00:00,3.80335,3.81218,3.80028,3.80084,28560000.0
2007-05-29 09:05:00,3.8072,3.81173,3.79873,3.80862,33470000.0
2007-05-29 09:10:00,3.80992,3.81286,3.79941,3.80339,32300000.0
2007-05-29 09:15:00,3.80958,3.81015,3.79756,3.79756,27050000.0
2007-05-29 09:20:00,3.80857,3.81084,3.79728,3.80449,32700000.0
2007-05-29 09:25:00,3.80481,3.81448,3.79801,3.8096,25950000.0
2007-05-29 09:30:00,3.80779,3.81156,3.79952,3.80213,29710000.0
2007-05-29 09:35:00,3.80717,3.8147,3.80067,3.80744,27440000.0
2007-05-29 09:40:00,3.80772,3.81329,3.80278,3.80686,31550000.0
2007-05-29 09:45:00,3.80984,3.8124,3.80074,3.80974,35700000.0
2007-05-29 09:50:00,3.81088,3.81252,3.80026,3.8069,30410000.0
2007-05-29 09:55:00,3.80689,3.8138,3.80019,3.81016,40950000.0
2007-05-29 10:00:00,3.81003,3.81129,3.79797,3.80526,43600000.0
2007-05-29 10:05:00,3.81112,3.81313,3.80134,3.80232,32690000.0
2007-05-29 10:10:00,3.81008,3.81241,3.80205,3.8067,30070000.0
2007-05-29 10:15:00,3.80612,3.81499,3.79946,3.80696,45850000.0
2007-05-29 10:20:00,3.80526,3.81137,3.79849,3.80945,42470000.0
2007-05-29 10:25:00,3.80646,3.81348,3.8014,3.81216,38300000.0
2007-05-29 10:30:00,3.8138,3.81563,3.80153,3.8083,36070000.0
2007-05-29 10:35:00,3.81347,3.81598,3.80185,3.81309,37590000.0
2007-05-29 10:40:00,3.81236,3.81569,3.80361,3.81411,32710000.0
2007-05-29 10:45:00,3.81085,3.81689,3.80507,3.81424,34570000.0
2007-05-29 10:50:00,3.81356,3.81707,3.80196,3.80898,35690000.0
2007-05-29 10:55:00,3.80944,3.81843,3.80436,3.81488,29710000.0
2007-05-29 11:00:00,3.81269,3.81643,3.80438,3.81429,28980000.0
2007-05-29 11:05:00,3.81175,3.81612,3.80485,3.81515,30070000.0
2007-05-29 11:10:00,3.8122,3.81562,3.80268,3.81207,31580000.0
2007-05-29 11:15:00,3.81483,3.81637,3.80423,3.81362,24830000.0
2007-05-29 11:20:00,3.81438,3.81642,3.80318,3.81186,41360000.0
2007-05-29 11:25:00,3.81455,3.81678,3.80402,3.81329,31940000.0
2007-05-29 11:30:00,3.81052,3.81493,3.80022,3.81163,32340000.0
2007-05-29 11:35:00,3.80912,3.81735,3.80258,3.80606,29710000.0
2007-05-29 11:40:00,3.81317,3.81564,3.80435,3.81062,18790000.0
2007-05-29 11:45:00,3.81156,3.81507,3.80012,3.81374,35340000.0
2007-05-29 11:50:00,3.80985,3.8157,3.80448,3.80864,35660000.0
2007-05-29 11:55:00,3.81448,3.81472,3.80511,3.81375,21420000.0
2007-05-29 12:00:00,3.81399,3.81441,3.80373,3.81112,32690000.0
2007-05-29 12:05:00,3.80805,3.81331,3.8025,3.81198,32320000.0
2007-05-29 12:10:00,3.80761,3.81483,3.79958,3.80801,27400000.0
2007-05-29 12:15:00,3.81072,3.81169,3.79812,3.80997,31200000.0
2007-05-29 12:20:00,3.8094,3.81266,3.80083,3.80524,30430000.0
2007-05-29 12:25:00,3.809,3.81284,3.80059,3.8112,32310000.0
2007-05-29 12:30:00,3.80325,3.81359,3.8005,3.80694,34180000.0
2007-05-29 12:35:00,3.80955,3.81136,3.79887,3.80651,31570000.0
2007-05-29 12:40:00,3.80227,3.8128,3.80143,3.8048,30430000.0
2007-05-29 12:45:00,3.81113,3.8139,3.8018,3.81126,36820000.0
2007-05-29 12:50:00,3.8026,3.81343,3.8026,3.80513,30430000.0
2007-05-29 12:55:00,3.81224,3.8158,3.80306,3.81214,28580000.0
2007-05-29 13:00:00,3.80288,3.81382,3.80032,3.81342,23680000.0
2007-05-29 13:05:00,3.81234,3.81351,3.80161,3.80683,33800000.0
2007-05-29 13:10:00,3.81139,3.81478,3.79805,3.80974,24450000.0
2007-05-29 13:15:00,3.80919,3.81457,3.80248,3.80852,30080000.0
2007-05-29 13:20:00,3.80589,3.81498,3.803,3.81034,28920000.0
2007-05-29 13:25:00,3.81194,3.81729,3.80364,3.81266,33820000.0
2007-05-29 13:30:00,3.81295,3.81395,3.80318,3.80353,32330000.0
2007-05-29 13:35:00,3.80887,3.81256,3.79962,3.80158,33820000.0
2007-05-29 13:40:00,3.8104,3.8159,3.80272,3.81219,32690000.0
2007-05-29 13:45:00,3.81077,3.81585,3.80187,3.81313,30450000.0
2007-05-29 13:50:00,3.8082,3.81496,3.80171,3.80652,30090000.0
2007-05-29 13:55:00,3.80452,3.81516,3.80185,3.8118,38700000.0
2007-05-29 14:00:00,3.81033,3.81341,3.80235,3.81181,29680000.0
2007-05-29 14:05:00,3.80403,3.81547,3.80179,3.81215,43910000.0
2007-05-29 14:10:00,3.81122,3.81547,3.80137,3.80823,31950000.0
2007-05-29 14:15:00,3.80755,3.81564,3.80303,3.80304,32700000.0
2007-05-29 14:20:00,3.80614,3.81519,3.80245,3.8111,30800000.0
2007-05-29 14:25:00,3.81307,3.81315,3.80357,3.80736,26310000.0
2007-05-29 14:30:00,3.81262,3.8136,3.80404,3.81265,27820000.0
2007-05-29 14:35:00,3.81244,3.81598,3.80305,3.81047,31570000.0
2007-05-29 14:40:00,3.81499,3.81666,3.80405,3.80901,29320000.0
2007-05-29 14:45:00,3.81379,3.81729,3.80092,3.80965,29710000.0
2007-05-29 14:50:00,3.80872,3.8154,3.8017,3.81044,27810000.0
2007-05-29 14:55:00,3.8107,3.81775,3.80482,3.81483,31230000.0
2007-05-29 15:00:00,3.81254,3.81873,3.80343,3.81201,31950000.0
2007-05-29 15:05:00,3.81594,3.81646,3.80535,3.81577,28150000.0
2007-05-29 15:10:00,3.80915,3.81703,3.80251,3.81341,26310000.0
2007-05-29 15:15:00,3.81142,3.81603,3.80241,3.81343,33040000.0
2007-05-29 15:20:00,3.81069,3.81311,3.8011,3.80686,27060000.0
2007-05-29 15:25:00,3.81261,3.81514,3.80186,3.81268,39450000.0
2007-05-29 15:30:00,3.81241,3.81548,3.80291,3.81259,31960000.0
2007-05-29 15:35:00,3.81296,3.81476,3.80195,3.81279,29690000.0
2007-05-29 15:40:00,3.8078,3.81365,3.8038,3.81334,30420000.0
2007-05-29 15:45:00,3.81247,3.81255,3.79822,3.80747,26310000.0
2007-05-29 15:50:00,3.80619,3.81193,3.79981,3.81086,25540000.0
2007-05-29 15:55:00,3.81116,3.81465,3.80188,3.80897,30430000.0
2007-05-29 16:00:00,3.81145,3.81376,3.80362,3.8086,29680000.0
2007-05-29 16:05:00,3.80832,3.81694,3.80492,3.81638,30790000.0
2007-05-29 16:10:00,3.81004,3.82013,3.80553,3.81079,30420000.0
2007-05-29 16:15:00,3.80972,3.81661,3.80601,3.81082,23280000.0
2007-05-29 16:20:00,3.81363,3.81727,3.80361,3.815,31170000.0
2007-05-29 16:25:00,3.8131,3.81844,3.80689,3.81601,28920000.0
2007-05-29 16:30:00,3.81341,3.81825,3.80526,3.81294,33450000.0
2007-05-29 16:35:00,3.81418,3.82258,3.80913,3.81627,28540000.0
2007-05-29 16:40:00,3.82133,3.82415,3.81255,3.81753,24050000.0
2007-05-29 16:45:00,3.82104,3.82664,3.8115,3.8175,36080000.0
2007-05-29 16:50:00,3.82093,3.82413,3.8099,3.81572,28940000.0
2007-05-29 16:55:00,3.81625,3.8223,3.80949,3.82134,25190000.0
2007-05-29 17:00:00,3.82167,3.82259,3.8125,3.81554,36040000.0
2007-05-29 17:05:00,3.82303,3.82564,3.81206,3.82312,30410000.0
2007-05-29 17:10:00,3.81948,3.8271,3.81429,3.82384,30780000.0
2007-05-29 17:15:00,3.82137,3.82515,3.8141,3.8246,24410000.0
2007-05-29 17:20:00,3.81978,3.82483,3.81671,3.81991,27450000.0
2007-05-29 17:25:00,3.81405,3.82412,3.81195,3.82343,34930000.0
2007-05-29 17:30:00,3.82263,3.82711,3.81284,3.81483,37950000.0
2007-05-29 17:35:00,3.82332,3.82601,3.81288,3.82481,33090000.0
2007-05-29 17:40:00,3.82062,3.82569,3.81448,3.82283,26690000.0
2007-05-29 17:45:00,3.82036,3.82691,3.81194,3.81382,36810000.0
2007-05-29 17:50:00,3.82521,3.82933,3.81519,3.82498,31570000.0
2007-05-29 17:55:00,3.82151,3.82679,3.81642,3.82578,33400000.0
2007-05-29 18:00:00,3.82614,3.82995,3.81586,3.82815,33430000.0
2007-05-29 18:05:00,3.81809,3.82814,3.81574,3.81774,28930000.0
2007-05-29 18:10:00,3.82761,3.82979,3.81736,3.82961,25180000.0
2007-05-29 18:15:00,3.82903,3.83141,3.81549,3.82185,30860000.0
2007-05-29 18:20:00,3.82771,3.82956,3.8172,3.82747,29280000.0
2007-05-29 18:25:00,3.82434,3.82881,3.81844,3.82781,29670000.0
2007-05-29 18:30:00,3.8175,3.82993,3.81648,3.81866,26320000.0
2007-05-29 18:35:00,3.826,3.82834,3.81697,3.82312,30430000.0
2007-05-29 18:40:00,3.82708,3.82836,3.81745,3.82146,16530000.0
2007-05-29 18:45:00,3.82783,3.83178,3.81792,3.82692,45460000.0
2007-05-29 18:50:00,3.82403,3.83337,3.81975,3.82676,19900000.0
2007-05-29 18:55:00,3.82629,3.83104,3.8147,3.82117,24070000.0
2007-05-29 19:00:00,3.8185,3.82987,3.81682,3.82327,15070000.0
2007-05-29 19:05:00,3.82381,3.82955,3.81746,3.82258,26670000.0
2007-05-29 19:10:00,3.82331,3.83239,3.81872,3.82004,31210000.0
2007-05-29 19:15:00,3.82775,3.83296,3.81838,3.8206,31590000.0
2007-05-29 19:20:00,3.82317,3.83014,3.8157,3.82612,22940000.0
2007-05-29 19:25:00,3.82536,3.82993,3.815,3.81826,25550000.0
2007-05-29 19:30:00,3.82697,3.82792,3.81239,3.82262,22940000.0
2007-05-29 19:35:00,3.81979,3.82585,3.81324,3.81565,24810000.0
2007-05-29 19:40:00,3.82253,3.82375,3.81223,3.82202,33130000.0
2007-05-29 19:45:00,3.82219,3.82365,3.81021,3.82326,30050000.0
2007-05-29 19:50:00,3.81451,3.82524,3.81392,3.817,24800000.0
2007-05-29 19:55:00,3.82086,3.82615,3.80985,3.81371,26320000.0
2007-05-29 20:00:00,3.81348,3.82468,3.81329,3.82097,28190000.0
2007-05-29 20:05:00,3.81203,3.8245,3.81044,3.8224,24450000.0
2007-05-29 20:10:00,3.82561,3.82621,3.81605,3.82337,16170000.0
2007-05-29 20:15:00,3.81817,3.82481,3.81087,3.82308,28930000.0
2007-05-29 20:20:00,3.8217,3.82433,3.81066,3.82209,27850000.0
2007-05-29 20:25:00,3.8232,3.82374,3.81332,3.82282,24430000.0
2007-05-29 20:30:00,3.81637,3.82458,3.81316,3.81793,24480000.0
2007-05-29 20:35:00,3.82145,3.82501,3.81534,3.82306,15770000.0
2007-05-29 20:40:00,3.82195,3.82405,3.81301,3.82119,17300000.0
2007-05-29 20:45:00,3.81744,3.82333,3.81225,3.8219,27790000.0
2007-05-29 20:50:00,3.82177,3.8253,3.81619,3.81858,21410000.0
2007-05-29 20:55:00,3.82139,3.82574,3.81296,3.81697,23730000.0
2007-05-29 21:00:00,3.82226,3.82434,3.81246,3.8207,19960000.0
2007-05-29 21:05:00,3.82125,3.8254,3.81226,3.82144,29730000.0
2007-05-29 21:10:00,3.81488,3.82142,3.81363,3.81983,13920000.0
2007-05-29 21:15:00,3.81671,3.82237,3.81393,3.82237,7160000.0
2007-05-29 21:20:00,3.82059,3.82409,3.8115,3.82214,16190000.0
2007-05-29 21:25:00,3.82113,3.82219,3.8125,3.81643,15030000.0
2007-05-29 21:30:00,3.81642,3.82064,3.81463,3.81571,17270000.0
2007-05-29 21:35:00,3.81991,3.82137,3.81108,3.82012,13170000.0
2007-05-29 21:40:00,3.8178,3.82557,3.80823,3.81065,28570000.0
2007-05-29 21:45:00,3.82109,3.8216,3.8121,3.81396,14270000.0
2007-05-29 21:50:00,3.82074,3.82435,3.81481,3.8167,24830000.0
2007-05-29 21:55:00,3.81164,3.82177,3.80844,3.8207,17310000.0
2007-05-29 22:00:00,3.81784,3.8257,3.81025,3.82103,20320000.0
2007-05-29 22:05:00,3.81075,3.82172,3.80664,3.81462,13920000.0
2007-05-29 22:10:00,3.81205,3.82162,3.8113,3.81537,18430000.0
2007-05-29 22:15:00,3.82161,3.82872,3.8132,3.82186,14290000.0
2007-05-29 22:20:00,3.8168,3.82377,3.81163,3.82112,28160000.0
2007-05-29 22:25:00,3.81479,3.82246,3.81137,3.81654,19570000.0
2007-05-29 22:30:00,3.81458,3.82282,3.81081,3.81986,20290000.0
2007-05-29 22:35:00,3.82113,3.82342,3.81232,3.82053,18440000.0
2007-05-29 22:40:00,3.82167,3.82374,3.81313,3.8207,15430000.0
2007-05-29 22:45:00,3.81972,3.82223,3.8109,3.82172,18800000.0
2007-05-29 22:50:00,3.81674,3.82338,3.81312,3.82141,15790000.0
2007-05-29 22:55:00,3.82035,3.82178,3.80806,3.82178,21770000.0
2007-05-29 23:00:00,3.82137,3.82173,3.81014,3.81979,28920000.0
2007-05-29 23:05:00,3.82139,3.82139,3.81316,3.82118,21410000.0
2007-05-29 23:10:00,3.81534,3.82208,3.8153,3.81652,16530000.0
2007-05-29 23:15:00,3.82332,3.82476,3.81492,3.81885,29670000.0
2007-05-29 23:20:00,3.81267,3.82294,3.81267,3.81768,22920000.0
2007-05-29 23:25:00,3.82164,3.82575,3.8124,3.8177,19210000.0
2007-05-29 23:30:00,3.81472,3.82412,3.80933,3.82179,23310000.0
2007-05-29 23:35:00,3.81557,3.82648,3.81412,3.82164,25220000.0
2007-05-29 23:40:00,3.81764,3.82272,3.81168,3.81692,25190000.0
2007-05-29 23:45:00,3.81904,3.82556,3.81334,3.81349,16540000.0
2007-05-29 23:50:00,3.81707,3.8267,3.81165,3.81764,33870000.0
2007-05-29 23:55:00,3.82018,3.82526,3.81471,3.82226,26690000.0
2007-05-30 00:00:00,3.81901,3.82619,3.81441,3.81799,36850000.0
2007-05-30 00:05:00,3.81722,3.82298,3.81222,3.81258,39100000.0
2007-05-30 00:10:00,3.81914,3.82261,3.817,3.82189,16540000.0
2007-05-30 00:15:00,3.82188,3.82288,3.81302,3.82288,3390000.0
2007-05-30 00:20:00,3.82113,3.82282,3.81217,3.82197,15020000.0
2007-05-30 00:25:00,3.81654,3.82443,3.81195,3.81845,15050000.0
2007-05-30 00:30:00,3.81332,3.82272,3.8096,3.81712,19910000.0
2007-05-30 00:35:00,3.82207,3.82287,3.81712,3.82202,12040000.0
2007-05-30 00:40:00,3.82239,3.82425,3.80852,3.81993,21420000.0
2007-05-30 00:45:00,3.81863,3.82524,3.8143,3.81751,32320000.0
2007-05-30 00:50:00,3.82214,3.82239,3.81319,3.81683,9400000.0
2007-05-30 00:55:00,3.82236,3.82669,3.815,3.81787,12030000.0
2007-05-30 01:00:00,3.81681,3.82279,3.81141,3.82194,29680000.0
2007-05-30 01:05:00,3.82192,3.82246,3.81335,3.81744,18410000.0
2007-05-30 01:10:00,3.82211,3.82519,3.81328,3.82252,24050000.0
2007-05-30 01:15:00,3.82024,3.8245,3.8129,3.82293,20320000.0
2007-05-30 01:20:00,3.81731,3.82869,3.81453,3.82345,14290000.0
2007-05-30 01:25:00,3.81922,3.82596,3.80969,3.82411,17670000.0
2007-05-30 01:30:00,3.81195,3.82325,3.8101,3.81532,23300000.0
2007-05-30 01:35:00,3.82206,3.82469,3.81103,3.82128,25930000.0
2007-05-30 01:40:00,3.82232,3.82332,3.81222,3.81729,12760000.0
2007-05-30 01:45:00,3.8182,3.82605,3.81304,3.82203,28610000.0
2007-05-30 01:50:00,3.81767,3.82597,3.81039,3.81791,20710000.0
2007-05-30 01:55:00,3.82102,3.82729,3.81211,3.8231,29770000.0
2007-05-30 02:00:00,3.81743,3.82357,3.81688,3.81847,30420000.0
2007-05-30 02:05:00,3.82278,3.82506,3.81756,3.8237,21400000.0
2007-05-30 02:10:00,3.82205,3.82581,3.81254,3.82312,32300000.0
2007-05-30 02:15:00,3.81661,3.82411,3.81241,3.81824,16150000.0
2007-05-30 02:20:00,3.81629,3.82605,3.81373,3.82368,27450000.0
2007-05-30 02:25:00,3.81703,3.82384,3.81339,3.81764,22550000.0
2007-05-30 02:30:00,3.81507,3.82486,3.81057,3.82299,29320000.0
2007-05-30 02:35:00,3.82279,3.82585,3.81391,3.81836,30070000.0
2007-05-30 02:40:00,3.81725,3.82373,3.81684,3.81746,18390000.0
2007-05-30 02:45:00,3.82186,3.82541,3.81425,3.82246,17260000.0
2007-05-30 02:50:00,3.81394,3.82398,3.81368,3.81877,25190000.0
2007-05-30 02:55:00,3.81828,3.82421,3.81368,3.81791,19930000.0
2007-05-30 03:00:00,3.821,3.821,3.81038,3.81247,6390000.0
2007-05-30 03:05:00,3.81913,3.82353,3.8135,3.82353,11310000.0
2007-05-30 03:10:00,3.81624,3.82375,3.81064,3.8195,13170000.0
2007-05-30 03:15:00,3.81852,3.82459,3.81188,3.82023,21500000.0
2007-05-30 03:20:00,3.8215,3.8245,3.81301,3.81923,25180000.0
2007-05-30 03:25:00,3.82189,3.82695,3.81288,3.8141,37200000.0
2007-05-30 03:30:00,3.82056,3.82408,3.8124,3.81754,17690000.0
2007-05-30 03:35:00,3.82208,3.82369,3.81104,3.81391,22560000.0
2007-05-30 03:40:00,3.81387,3.82517,3.81211,3.81797,37200000.0
2007-05-30 03:45:00,3.81511,3.82693,3.81172,3.8139,30450000.0
2007-05-30 03:50:00,3.81293,3.82606,3.81293,3.82217,13540000.0
2007-05-30 03:55:00,3.81466,3.82631,3.81286,3.81821,22580000.0
2007-05-30 04:00:00,3.82181,3.82448,3.81122,3.81372,28960000.0
2007-05-30 04:05:00,3.81586,3.82344,3.80897,3.82315,24450000.0
2007-05-30 04:10:00,3.81802,3.82408,3.81089,3.82245,18770000.0
2007-05-30 04:15:00,3.81827,3.82275,3.81263,3.82252,15030000.0
2007-05-30 04:20:00,3.82326,3.82503,3.81105,3.8226,24090000.0
2007-05-30 04:25:00,3.8212,3.82405,3.81168,3.818,19560000.0
2007-05-30 04:30:00,3.81761,3.82471,3.81146,3.81855,29700000.0
2007-05-30 04:35:00,3.8177,3.82411,3.81211,3.82347,20310000.0
2007-05-30 04:40:00,3.81824,3.82515,3.81814,3.82397,21050000.0
2007-05-30 04:45:00,3.82318,3.82318,3.81207,3.82163,11680000.0
2007-05-30 04:50:00,3.81719,3.82575,3.8125,3.82241,28910000.0
2007-05-30 04:55:00,3.82279,3.8276,3.81257,3.81772,32670000.0
2007-05-30 05:00:00,3.82016,3.82616,3.81138,3.8235,16140000.0
2007-05-30 05:05:00,3.82139,3.82543,3.81434,3.82303,24070000.0
2007-05-30 05:10:00,3.82268,3.82525,3.81427,3.81866,19170000.0
2007-05-30 05:15:00,3.81868,3.82332,3.81206,3.82033,25170000.0
2007-05-30 05:20:00,3.82392,3.82657,3.81256,3.82328,13160000.0
2007-05-30 05:25:00,3.82324,3.82466,3.81863,3.81863,4900000.0
2007-05-30 05:30:00,3.81823,3.8258,3.81351,3.82358,27050000.0
2007-05-30 05:35:00,3.81581,3.82275,3.80923,3.81192,15780000.0
2007-05-30 05:40:00,3.81959,3.82544,3.81231,3.82252,20350000.0
2007-05-30 05:45:00,3.81932,3.8235,3.8135,3.8235,4890000.0
2007-05-30 05:50:00,3.82586,3.82817,3.81662,3.82344,6770000.0
2007-05-30 05:55:00,3.81879,3.82337,3.81255,3.816,13550000.0
2007-05-30 06:00:00,3.81753,3.82525,3.81484,3.82198,21840000.0
2007-05-30 06:05:00,3.82195,3.82419,3.81782,3.81797,16920000.0
2007-05-30 06:10:00,3.81706,3.824,3.81706,3.8185,6780000.0
2007-05-30 06:15:00,3.81691,3.82552,3.8133,3.81855,21810000.0
2007-05-30 06:20:00,3.81643,3.82612,3.81296,3.82335,25550000.0
2007-05-30 06:25:00,3.81871,3.82266,3.81385,3.82243,7520000.0
2007-05-30 06:40:00,3.82052,3.82362,3.8138,3.82362,6760000.0
2007-05-30 06:45:00,3.81645,3.82154,3.81205,3.81754,10500000.0
2007-05-30 06:50:00,3.82237,3.82474,3.81385,3.81867,18420000.0
2007-05-30 06:55:00,3.81801,3.82643,3.81389,3.82258,30410000.0
2007-05-30 07:00:00,3.82128,3.82847,3.81473,3.82172,17650000.0
2007-05-30 07:05:00,3.82058,3.82508,3.81222,3.82315,30040000.0
2007-05-30 07:10:00,3.81131,3.82385,3.81131,3.82346,11640000.0
2007-05-30 07:15:00,3.82144,3.824,3.8147,3.81721,19540000.0
2007-05-30 07:20:00,3.8171,3.82541,3.81367,3.81694,17720000.0
2007-05-30 07:25:00,3.81666,3.82578,3.81123,3.81976,25970000.0
2007-05-30 07:30:00,3.82097,3.82596,3.81256,3.81889,19560000.0
2007-05-30 07:35:00,3.8219,3.82679,3.81286,3.82254,28180000.0
2007-05-30 07:40:00,3.82001,3.82822,3.81196,3.82506,33860000.0
2007-05-30 07:45:00,3.81878,3.82323,3.81287,3.818,16590000.0
2007-05-30 07:50:00,3.81792,3.8281,3.81353,3.82075,25570000.0
2007-05-30 07:55:00,3.8185,3.82583,3.81531,3.81942,21420000.0
2007-05-30 08:00:00,3.82028,3.82798,3.81518,3.82465,34950000.0
2007-05-30 08:05:00,3.82622,3.83043,3.81786,3.81848,31960000.0
2007-05-30 08:10:00,3.82675,3.83172,3.81689,3.81747,42820000.0
2007-05-30 08:15:00,3.8261,3.8309,3.8184,3.82903,31960000.0
2007-05-30 08:20:00,3.81907,3.83173,3.81575,3.82756,30050000.0
2007-05-30 08:25:00,3.82705,3.83085,3.81917,3.82207,27070000.0
2007-05-30 08:30:00,3.81897,3.82851,3.81497,3.8252,27070000.0
2007-05-30 08:35:00,3.82471,3.82906,3.81808,3.827,25570000.0
2007-05-30 08:40:00,3.82182,3.82954,3.81721,3.82895,29290000.0
2007-05-30 08:45:00,3.8267,3.83101,3.82041,3.82574,25160000.0
2007-05-30 08:50:00,3.82945,3.83282,3.82153,3.83037,26320000.0
2007-05-30 08:55:00,3.82506,3.83399,3.82226,3.83399,31180000.0
2007-05-30 09:00:00,3.82817,3.8336,3.82027,3.82054,29670000.0
2007-05-30 09:05:00,3.82881,3.83282,3.82185,3.82988,34210000.0
2007-05-30 09:10:00,3.83246,3.83487,3.8208,3.82692,28600000.0
2007-05-30 09:15:00,3.83092,3.8314,3.82016,3.82016,24820000.0
2007-05-30 09:20:00,3.82908,3.83107,3.81814,3.82979,34940000.0
2007-05-30 09:25:00,3.82778,3.83123,3.81915,3.83108,24080000.0
2007-05-30 09:30:00,3.82957,3.8312,3.8202,3.82449,31190000.0
2007-05-30 09:35:00,3.82596,3.83161,3.8199,3.82348,27070000.0
2007-05-30 09:40:00,3.82489,3.83195,3.81971,3.82482,31920000.0
2007-05-30 09:45:00,3.82914,3.8313,3.82008,3.82921,34950000.0
2007-05-30 09:50:00,3.82993,3.831,3.81947,3.8245,28560000.0
2007-05-30 09:55:00,3.82695,3.83461,3.81974,3.82976,41690000.0
2007-05-30 10:00:00,3.82852,3.83443,3.81717,3.82458,44710000.0
2007-05-30 10:05:00,3.83035,3.83219,3.81781,3.81942,33430000.0
2007-05-30 10:10:00,3.82764,3.82973,3.81886,3.82406,29690000.0
2007-05-30 10:15:00,3.82435,3.83098,3.8171,3.82472,44370000.0
2007-05-30 10:20:00,3.82661,3.83236,3.81709,3.82603,40990000.0
2007-05-30 10:25:00,3.82295,3.82908,3.81448,3.82585,35710000.0
2007-05-30 10:30:00,3.82642,3.83035,3.81533,3.82057,34960000.0
2007-05-30 10:35:00,3.82593,3.8282,3.81433,3.825,39440000.0
2007-05-30 10:40:00,3.82382,3.82836,3.81423,3.82643,33820000.0
2007-05-30 10:45:00,3.82225,3.82634,3.8151,3.82481,35310000.0
2007-05-30 10:50:00,3.82287,3.82574,3.81182,3.81806,34210000.0
2007-05-30 10:55:00,3.81839,3.82746,3.81305,3.82463,32300000.0
2007-05-30 11:00:00,3.82486,3.82579,3.81427,3.82464,31570000.0
2007-05-30 11:05:00,3.82192,3.82643,3.81525,3.82475,27840000.0
2007-05-30 11:10:00,3.8234,3.82657,3.81567,3.82411,33060000.0
2007-05-30 11:15:00,3.82474,3.82865,3.81452,3.82783,24830000.0
2007-05-30 11:20:00,3.82772,3.83167,3.81705,3.82596,43200000.0
2007-05-30 11:25:00,3.82784,3.82985,3.8186,3.82874,33050000.0
2007-05-30 11:30:00,3.82455,3.83312,3.81953,3.82797,32340000.0
2007-05-30 11:35:00,3.82295,3.83052,3.8163,3.8237,29700000.0
2007-05-30 11:40:00,3.82917,3.83159,3.81634,3.82591,26700000.0
2007-05-30 11:45:00,3.82699,3.83018,3.81526,3.82852,36450000.0
2007-05-30 11:50:00,3.82523,3.83042,3.81823,3.82396,34550000.0
2007-05-30 11:55:00,3.82952,3.832,3.81918,3.83003,33420000.0
2007-05-30 12:00:00,3.83052,3.83052,3.82226,3.82898,34540000.0
2007-05-30 12:05:00,3.82578,3.83007,3.81759,3.8288,31210000.0
2007-05-30 12:10:00,3.82394,3.82958,3.81591,3.82448,24810000.0
2007-05-30 12:15:00,3.82912,3.8293,3.81578,3.82771,32680000.0
2007-05-30 12:20:00,3.82772,3.82922,3.8176,3.82345,32280000.0
2007-05-30 12:25:00,3.82713,3.83182,3.81664,3.82985,31940000.0
2007-05-30 12:30:00,3.81765,3.83016,3.81654,3.82372,31220000.0
2007-05-30 12:35:00,3.82566,3.83057,3.81691,3.82361,31200000.0
2007-05-30 12:40:00,3.82094,3.83132,3.81733,3.82279,31180000.0
2007-05-30 12:45:00,3.828,3.83166,3.81953,3.82986,36080000.0
2007-05-30 12:50:00,3.82072,3.83225,3.81839,3.82434,30070000.0
2007-05-30 12:55:00,3.82814,3.83075,3.81682,3.82934,41300000.0
2007-05-30 13:00:00,3.82238,3.83224,3.81672,3.83043,36440000.0
2007-05-30 13:05:00,3.8297,3.83385,3.81911,3.82307,33060000.0
2007-05-30 13:10:00,3.82927,3.83375,3.82059,3.82981,32310000.0
2007-05-30 13:15:00,3.82775,3.83355,3.82155,3.82923,30450000.0
2007-05-30 13:20:00,3.82571,3.83493,3.82335,3.83055,25220000.0
2007-05-30 13:25:00,3.83378,3.8355,3.81947,3.83269,35670000.0
2007-05-30 13:30:00,3.83492,3.83493,3.82373,3.82373,34180000.0
2007-05-30 13:35:00,3.83299,3.8381,3.82346,3.82656,35300000.0
2007-05-30 13:40:00,3.83116,3.83358,3.8231,3.83059,33430000.0
2007-05-30 13:45:00,3.83216,3.83502,3.82236,3.83308,31930000.0
2007-05-30 13:50:00,3.82875,3.83483,3.82083,3.82651,28600000.0
2007-05-30 13:55:00,3.82233,3.83235,3.81709,3.82903,37960000.0
2007-05-30 14:00:00,3.82718,3.83106,3.82028,3.82889,30050000.0
2007-05-30 14:05:00,3.82127,3.83461,3.82033,3.83007,41690000.0
2007-05-30 14:10:00,3.82856,3.83144,3.81745,3.82074,31950000.0
2007-05-30 14:15:00,3.81911,3.82899,3.8168,3.81953,33080000.0
2007-05-30 14:20:00,3.82206,3.82914,3.81914,3.82788,30060000.0
2007-05-30 14:25:00,3.82842,3.82958,3.81785,3.82386,26320000.0
2007-05-30 14:30:00,3.82909,3.82923,3.81988,3.82746,28190000.0
2007-05-30 14:35:00,3.82795,3.82977,3.81818,3.82471,30080000.0
2007-05-30 14:40:00,3.82835,3.83137,3.81982,3.82527,30800000.0
2007-05-30 14:45:00,3.8288,3.8329,3.81965,3.82425,32680000.0
2007-05-30 14:50:00,3.82547,3.83439,3.82036,3.82928,32330000.0
2007-05-30 14:55:00,3.8291,3.83701,3.82155,3.83475,34560000.0
2007-05-30 15:00:00,3.83258,3.83495,3.823,3.82897,33060000.0
2007-05-30 15:05:00,3.83405,3.8351,3.82306,3.8334,25190000.0
2007-05-30 15:10:00,3.82618,3.83408,3.8219,3.83154,24430000.0
2007-05-30 15:15:00,3.83001,3.83357,3.82027,3.83241,30450000.0
2007-05-30 15:20:00,3.83157,3.83318,3.82115,3.82751,20660000.0
2007-05-30 15:25:00,3.8322,3.83409,3.8205,3.83111,37980000.0
2007-05-30 15:30:00,3.8316,3.83684,3.82412,3.83218,33440000.0
2007-05-30 15:35:00,3.83176,3.83467,3.82182,3.83103,28200000.0
2007-05-30 15:40:00,3.82637,3.83253,3.82232,3.83046,25980000.0
2007-05-30 15:45:00,3.83063,3.83473,3.82218,3.82669,24390000.0
2007-05-30 15:50:00,3.82695,3.83288,3.82127,3.83084,19910000.0
2007-05-30 15:55:00,3.83069,3.83136,3.81758,3.81926,30050000.0
2007-05-30 16:00:00,3.82618,3.82727,3.81702,3.82094,29680000.0
2007-05-30 16:05:00,3.82282,3.8289,3.81723,3.8289,26350000.0
2007-05-30 16:10:00,3.82098,3.83066,3.81918,3.82102,31530000.0
2007-05-30 16:15:00,3.82078,3.82842,3.81647,3.81979,27070000.0
2007-05-30 16:20:00,3.82171,3.82515,3.81409,3.82247,31170000.0
2007-05-30 16:25:00,3.82006,3.8258,3.81381,3.82514,28180000.0
2007-05-30 16:30:00,3.82022,3.82793,3.81636,3.81861,32340000.0
2007-05-30 16:35:00,3.81679,3.82451,3.81274,3.81831,28540000.0
2007-05-30 16:40:00,3.82441,3.82496,3.81208,3.81881,23680000.0
2007-05-30 16:45:00,3.82364,3.82738,3.81402,3.81994,37560000.0
2007-05-30 16:50:00,3.82449,3.82584,3.81287,3.8208,28200000.0
2007-05-30 16:55:00,3.81999,3.82646,3.81143,3.82577,26690000.0
2007-05-30 17:00:00,3.8266,3.82692,3.81222,3.82183,29730000.0
2007-05-30 17:05:00,3.82214,3.82411,3.81004,3.82069,29300000.0
2007-05-30 17:10:00,3.81669,3.82487,3.81188,3.82275,29300000.0
2007-05-30 17:15:00,3.82025,3.82397,3.8125,3.82308,29680000.0
2007-05-30 17:20:00,3.81845,3.82295,3.81478,3.81727,27820000.0
2007-05-30 17:25:00,3.81373,3.82294,3.80967,3.82243,33820000.0
2007-05-30 17:30:00,3.82136,3.82551,3.81196,3.81291,37210000.0
2007-05-30 17:35:00,3.8223,3.8238,3.80929,3.81935,31970000.0
2007-05-30 17:40:00,3.81726,3.82087,3.80689,3.81609,27440000.0
2007-05-30 17:45:00,3.81543,3.82353,3.80967,3.81074,43200000.0
2007-05-30 17:50:00,3.8188,3.8191,3.80692,3.81742,33040000.0
2007-05-30 17:55:00,3.81092,3.81957,3.80826,3.81884,31550000.0
2007-05-30 18:00:00,3.82002,3.82041,3.80903,3.81954,32680000.0
2007-05-30 18:05:00,3.81048,3.81982,3.80648,3.80946,27810000.0
2007-05-30 18:10:00,3.81894,3.81931,3.80822,3.81852,26660000.0
2007-05-30 18:15:00,3.81851,3.82194,3.80621,3.81819,31540000.0
2007-05-30 18:20:00,3.80848,3.81984,3.80765,3.81687,31550000.0
2007-05-30 18:25:00,3.81527,3.8176,3.80511,3.80899,28560000.0
2007-05-30 18:30:00,3.80714,3.81729,3.80363,3.8043,33050000.0
2007-05-30 18:35:00,3.81533,3.81687,3.80514,3.81073,28940000.0
2007-05-30 18:40:00,3.81638,3.81794,3.8047,3.80986,22190000.0
2007-05-30 18:45:00,3.80782,3.81864,3.8044,3.81328,27810000.0
2007-05-30 18:50:00,3.80978,3.8193,3.8035,3.81874,33820000.0
2007-05-30 18:55:00,3.81555,3.81778,3.80358,3.80959,33070000.0
2007-05-30 19:00:00,3.8065,3.81467,3.79845,3.80615,20280000.0
2007-05-30 19:05:00,3.80773,3.81474,3.80228,3.80538,19940000.0
2007-05-30 19:10:00,3.80672,3.816,3.80008,3.80456,31210000.0
2007-05-30 19:15:00,3.81091,3.81493,3.8009,3.80458,34550000.0
2007-05-30 19:20:00,3.80953,3.81353,3.79624,3.80504,28940000.0
2007-05-30 19:25:00,3.80856,3.81295,3.79718,3.80157,19900000.0
2007-05-30 19:30:00,3.81193,3.81663,3.79802,3.81278,23680000.0
2007-05-30 19:35:00,3.80544,3.81288,3.80082,3.80339,21840000.0
2007-05-30 19:40:00,3.80971,3.81318,3.79918,3.81103,29680000.0
2007-05-30 19:45:00,3.80594,3.81502,3.79895,3.81035,27450000.0
2007-05-30 19:50:00,3.80301,3.8156,3.80027,3.80454,20660000.0
2007-05-30 19:55:00,3.80746,3.81332,3.79675,3.8025,27800000.0
2007-05-30 20:00:00,3.80287,3.81291,3.8001,3.80977,26340000.0
2007-05-30 20:05:00,3.80249,3.8138,3.80009,3.81135,25930000.0
2007-05-30 20:10:00,3.81412,3.81443,3.80054,3.81168,25160000.0
2007-05-30 20:15:00,3.8116,3.81401,3.80341,3.81401,18040000.0
2007-05-30 20:20:00,3.80897,3.81188,3.79876,3.80652,26350000.0
2007-05-30 20:25:00,3.80283,3.8128,3.79962,3.811,26270000.0
2007-05-30 20:30:00,3.80942,3.80989,3.80149,3.80585,17640000.0
2007-05-30 20:35:00,3.80679,3.81301,3.80188,3.81207,17320000.0
2007-05-30 20:40:00,3.80957,3.81115,3.80072,3.80956,19530000.0
2007-05-30 20:50:00,3.81002,3.81106,3.80527,3.80577,13170000.0
2007-05-30 20:55:00,3.80657,3.81426,3.80074,3.80683,24090000.0
2007-05-30 21:00:00,3.8097,3.81348,3.80301,3.80922,14290000.0
2007-05-30 21:05:00,3.81104,3.81376,3.79944,3.81376,31970000.0
2007-05-30 21:10:00,3.80726,3.81115,3.80161,3.8039,13540000.0
2007-05-30 21:15:00,3.80527,3.81389,3.80527,3.80628,20260000.0
2007-05-30 21:20:00,3.81056,3.81592,3.80149,3.81197,26330000.0
2007-05-30 21:25:00,3.81125,3.81125,3.80068,3.80586,19180000.0
2007-05-30 21:30:00,3.80459,3.8116,3.80256,3.8116,25510000.0
2007-05-30 21:35:00,3.81069,3.81069,3.79966,3.80916,17290000.0
2007-05-30 21:40:00,3.80786,3.81414,3.80236,3.80703,21830000.0
2007-05-30 21:45:00,3.80041,3.81329,3.80002,3.80755,24070000.0
2007-05-30 21:50:00,3.81029,3.8122,3.80458,3.80539,25200000.0
2007-05-30 21:55:00,3.80705,3.81282,3.79855,3.81079,18460000.0
2007-05-30 22:00:00,3.80368,3.81603,3.79899,3.80796,27090000.0
2007-05-30 22:05:00,3.80544,3.81453,3.80053,3.80833,25540000.0
2007-05-30 22:10:00,3.80082,3.8132,3.80033,3.8092,16200000.0
2007-05-30 22:15:00,3.80609,3.81022,3.80094,3.80094,5290000.0
2007-05-30 22:20:00,3.80492,3.81252,3.8004,3.80982,22560000.0
2007-05-30 22:25:00,3.80994,3.81031,3.80455,3.80769,7890000.0
2007-05-30 22:30:00,3.80452,3.81446,3.80001,3.81032,17320000.0
2007-05-30 22:35:00,3.80806,3.81157,3.79942,3.81046,18080000.0
2007-05-30 22:40:00,3.81008,3.81184,3.79982,3.81001,19130000.0
2007-05-30 22:45:00,3.80821,3.80984,3.79749,3.80938,20290000.0
2007-05-30 22:50:00,3.80384,3.81086,3.79797,3.81016,15800000.0
2007-05-30 22:55:00,3.80451,3.81163,3.79698,3.80779,31520000.0
2007-05-30 23:00:00,3.80905,3.81184,3.80369,3.80927,24030000.0
2007-05-30 23:05:00,3.8097,3.80973,3.79939,3.80973,9020000.0
2007-05-30 23:10:00,3.80253,3.80984,3.80145,3.80953,19560000.0
2007-05-30 23:15:00,3.8096,3.80999,3.8041,3.80487,15770000.0
2007-05-30 23:25:00,3.8095,3.81014,3.79727,3.80661,24090000.0
2007-05-30 23:30:00,3.80006,3.81142,3.79586,3.81066,15820000.0
2007-05-30 23:35:00,3.80142,3.81111,3.79417,3.80967,32750000.0
2007-05-30 23:40:00,3.8061,3.80981,3.79818,3.80961,14300000.0
2007-05-30 23:45:00,3.80607,3.81017,3.79884,3.80055,16540000.0
2007-05-30 23:50:00,3.8057,3.81396,3.8018,3.81107,28580000.0
2007-05-30 23:55:00,3.80889,3.80889,3.80291,3.80349,6400000.0
2007-05-31 00:00:00,3.80447,3.81257,3.80406,3.80517,24410000.0
2007-05-31 00:05:00,3.80297,3.81004,3.79688,3.80077,18820000.0
2007-05-31 00:10:00,3.80617,3.80967,3.80023,3.80884,18440000.0
2007-05-31 00:15:00,3.80975,3.80975,3.79873,3.80823,18420000.0
2007-05-31 00:20:00,3.80858,3.80973,3.80012,3.80819,9380000.0
2007-05-31 00:25:00,3.80154,3.81221,3.80154,3.81165,4900000.0
2007-05-31 00:30:00,3.80897,3.81247,3.80022,3.80904,11670000.0
2007-05-31 00:35:00,3.80915,3.81199,3.80307,3.80883,15040000.0
2007-05-31 00:40:00,3.80901,3.80901,3.80177,3.80325,13130000.0
2007-05-31 00:50:00,3.8047,3.80843,3.8036,3.8036,2630000.0
2007-05-31 00:55:00,3.80944,3.81392,3.80152,3.80509,10170000.0
2007-05-31 01:00:00,3.80858,3.80992,3.80448,3.80992,5250000.0
2007-05-31 01:05:00,3.80969,3.81167,3.79968,3.80479,13930000.0
2007-05-31 01:10:00,3.8094,3.81031,3.80013,3.80715,11290000.0
2007-05-31 01:15:00,3.8068,3.81159,3.79885,3.80517,12440000.0
2007-05-31 01:20:00,3.80521,3.81199,3.79892,3.80512,24030000.0
2007-05-31 01:25:00,3.80915,3.81439,3.8009,3.8009,19910000.0
2007-05-31 01:30:00,3.80186,3.81403,3.79932,3.80245,27810000.0
2007-05-31 01:35:00,3.80809,3.81177,3.80131,3.80979,24030000.0
2007-05-31 01:40:00,3.80468,3.81131,3.803,3.80854,17290000.0
2007-05-31 01:45:00,3.80379,3.81172,3.79953,3.80971,28580000.0
2007-05-31 01:50:00,3.80799,3.81093,3.79804,3.79838,16970000.0
2007-05-31 01:55:00,3.80795,3.81381,3.797,3.80901,27170000.0
2007-05-31 02:00:00,3.80375,3.81307,3.80287,3.80525,30770000.0
2007-05-31 02:05:00,3.8038,3.80838,3.80307,3.80478,8250000.0
2007-05-31 02:15:00,3.8087,3.81075,3.79957,3.80422,19540000.0
2007-05-31 02:20:00,3.80358,3.81168,3.80046,3.80895,29680000.0
2007-05-31 02:25:00,3.80068,3.81239,3.80025,3.80422,26300000.0
2007-05-31 02:30:00,3.80119,3.81228,3.79833,3.80486,27450000.0
2007-05-31 02:35:00,3.80958,3.80971,3.79999,3.80452,17650000.0
2007-05-31 02:40:00,3.80447,3.81322,3.80321,3.80409,25140000.0
2007-05-31 02:45:00,3.80801,3.81029,3.80006,3.8082,15380000.0
2007-05-31 02:50:00,3.80808,3.80975,3.79574,3.80877,26710000.0
2007-05-31 02:55:00,3.80442,3.81013,3.79708,3.80661,29670000.0
2007-05-31 03:00:00,3.80345,3.81056,3.79916,3.80899,26650000.0
2007-05-31 03:05:00,3.80995,3.81039,3.79902,3.80817,11660000.0
2007-05-31 03:10:00,3.80325,3.81013,3.79812,3.80426,12020000.0
2007-05-31 03:15:00,3.80985,3.81151,3.804,3.81024,19560000.0
2007-05-31 03:20:00,3.80778,3.81148,3.80235,3.80454,24420000.0
2007-05-31 03:25:00,3.79994,3.81207,3.79872,3.81006,23290000.0
2007-05-31 03:30:00,3.80242,3.81006,3.79982,3.80019,19970000.0
2007-05-31 03:35:00,3.80858,3.81072,3.79763,3.80462,19170000.0
2007-05-31 03:40:00,3.80438,3.80999,3.79944,3.80394,25200000.0
2007-05-31 03:45:00,3.80037,3.81302,3.79827,3.79851,16920000.0
2007-05-31 03:50:00,3.80526,3.8086,3.80305,3.8086,2270000.0
2007-05-31 03:55:00,3.80463,3.81094,3.79985,3.80419,20340000.0
2007-05-31 04:00:00,3.8102,3.8102,3.79745,3.80904,29040000.0
2007-05-31 04:05:00,3.80531,3.81229,3.79937,3.80661,25580000.0
2007-05-31 04:10:00,3.79835,3.81151,3.79835,3.80868,15760000.0
2007-05-31 04:15:00,3.80132,3.81359,3.79988,3.80874,25140000.0
2007-05-31 04:20:00,3.80344,3.81225,3.79806,3.80684,24830000.0
2007-05-31 04:25:00,3.80942,3.80976,3.79867,3.80444,13200000.0
2007-05-31 04:30:00,3.79907,3.80982,3.79878,3.80472,14670000.0
2007-05-31 04:35:00,3.8043,3.80933,3.8,3.80498,12790000.0
2007-05-31 04:40:00,3.80298,3.81351,3.8008,3.81056,27800000.0
2007-05-31 04:45:00,3.80819,3.80991,3.79936,3.80923,17270000.0
2007-05-31 04:50:00,3.80466,3.81034,3.79971,3.80732,28910000.0
2007-05-31 04:55:00,3.80972,3.81196,3.80004,3.80569,16150000.0
2007-05-31 05:00:00,3.80805,3.81205,3.79835,3.80408,23250000.0
2007-05-31 05:05:00,3.80954,3.81155,3.79888,3.8097,25200000.0
2007-05-31 05:10:00,3.80854,3.81028,3.79929,3.80506,25540000.0
2007-05-31 05:15:00,3.80595,3.81193,3.79733,3.80632,19950000.0
2007-05-31 05:20:00,3.80804,3.8127,3.79812,3.80828,7140000.0
2007-05-31 05:25:00,3.80749,3.81288,3.79861,3.80999,21070000.0
2007-05-31 05:30:00,3.80807,3.81159,3.79714,3.80791,21110000.0
2007-05-31 05:35:00,3.80032,3.80968,3.80008,3.80814,18790000.0
2007-05-31 05:40:00,3.81006,3.8126,3.80094,3.80094,31540000.0
2007-05-31 05:45:00,3.79887,3.80918,3.79887,3.80918,5250000.0
2007-05-31 05:50:00,3.8021,3.81096,3.79956,3.80631,16580000.0
2007-05-31 05:55:00,3.80982,3.8105,3.80302,3.80455,14270000.0
2007-05-31 06:00:00,3.80166,3.81163,3.79879,3.81037,20660000.0
2007-05-31 06:05:00,3.80366,3.81035,3.80317,3.80317,17680000.0
2007-05-31 06:10:00,3.80355,3.81207,3.80355,3.80509,13150000.0
2007-05-31 06:15:00,3.80484,3.81032,3.79575,3.80796,28160000.0
2007-05-31 06:20:00,3.80997,3.81022,3.79933,3.80955,9750000.0
2007-05-31 06:25:00,3.80447,3.80857,3.79885,3.80443,5260000.0
2007-05-31 06:30:00,3.80922,3.81157,3.8058,3.81016,5660000.0
2007-05-31 06:35:00,3.80406,3.80956,3.7984,3.80956,16520000.0
2007-05-31 06:40:00,3.80939,3.81566,3.80151,3.80897,21420000.0
2007-05-31 06:45:00,3.80394,3.81275,3.79893,3.80675,26690000.0
2007-05-31 06:50:00,3.80788,3.80982,3.80127,3.80654,5630000.0
2007-05-31 06:55:00,3.805,3.81248,3.80453,3.81125,16880000.0
2007-05-31 07:00:00,3.80654,3.81569,3.80194,3.80998,18800000.0
2007-05-31 07:05:00,3.81043,3.81234,3.80254,3.80856,13510000.0
2007-05-31 07:10:00,3.8091,3.80983,3.7991,3.80983,17270000.0
2007-05-31 07:15:00,3.80591,3.81087,3.80088,3.81006,22200000.0
2007-05-31 07:20:00,3.80358,3.81029,3.80358,3.80458,17250000.0
2007-05-31 07:25:00,3.80573,3.8119,3.80573,3.8099,4160000.0
2007-05-31 07:30:00,3.80882,3.81105,3.80066,3.80492,14320000.0
2007-05-31 07:35:00,3.81015,3.81057,3.8001,3.80757,21460000.0
2007-05-31 07:40:00,3.80511,3.81269,3.7986,3.81008,26350000.0
2007-05-31 07:45:00,3.80968,3.81238,3.79898,3.80594,22220000.0
2007-05-31 07:50:00,3.80454,3.81041,3.79893,3.80935,18020000.0
2007-05-31 07:55:00,3.80423,3.81465,3.80078,3.80466,25930000.0
2007-05-31 08:00:00,3.80507,3.81547,3.8022,3.81071,33440000.0
2007-05-31 08:05:00,3.8128,3.81369,3.7992,3.80201,30470000.0
2007-05-31 08:10:00,3.81402,3.8144,3.80153,3.81206,21430000.0
2007-05-31 08:15:00,3.81105,3.81517,3.80346,3.8102,22920000.0
2007-05-31 08:20:00,3.8043,3.81526,3.80131,3.81007,30780000.0
2007-05-31 08:25:00,3.80671,3.81401,3.79948,3.80464,28560000.0
2007-05-31 08:30:00,3.80445,3.81381,3.80023,3.8099,28190000.0
2007-05-31 08:35:00,3.80972,3.81326,3.80126,3.81091,27430000.0
2007-05-31 08:40:00,3.80858,3.81519,3.80414,3.81435,27810000.0
2007-05-31 08:45:00,3.81082,3.81519,3.80262,3.80928,25190000.0
2007-05-31 08:50:00,3.81184,3.81558,3.80225,3.81352,27800000.0
2007-05-31 08:55:00,3.80487,3.81295,3.7978,3.80883,29330000.0
2007-05-31 09:00:00,3.80427,3.81289,3.80015,3.80281,29670000.0
2007-05-31 09:05:00,3.80812,3.81395,3.79914,3.81032,35690000.0
2007-05-31 09:10:00,3.80646,3.81388,3.80071,3.8075,33070000.0
2007-05-31 09:15:00,3.8117,3.81435,3.80208,3.80492,24820000.0
2007-05-31 09:20:00,3.81448,3.81746,3.8057,3.81506,34950000.0
2007-05-31 09:25:00,3.81464,3.81909,3.80543,3.81445,25210000.0
2007-05-31 09:30:00,3.81333,3.81696,3.80225,3.81432,29690000.0
2007-05-31 09:35:00,3.8143,3.81871,3.80495,3.80854,18460000.0
2007-05-31 09:40:00,3.80996,3.81557,3.80461,3.80903,28960000.0
2007-05-31 09:45:00,3.81293,3.81689,3.80524,3.8149,25170000.0
2007-05-31 09:50:00,3.8148,3.81507,3.80571,3.80797,29300000.0
2007-05-31 09:55:00,3.81043,3.8175,3.80089,3.81297,42060000.0
2007-05-31 10:00:00,3.81558,3.81923,3.80476,3.81169,45820000.0
2007-05-31 10:05:00,3.81604,3.81781,3.80515,3.80592,31580000.0
2007-05-31 10:10:00,3.81478,3.81666,3.80578,3.81042,31170000.0
2007-05-31 10:15:00,3.81024,3.82356,3.80459,3.81407,46220000.0
2007-05-31 10:20:00,3.81101,3.81661,3.80286,3.81438,43580000.0
2007-05-31 10:25:00,3.81081,3.81856,3.80578,3.81633,37560000.0
2007-05-31 10:30:00,3.81532,3.81898,3.80403,3.81309,34590000.0
2007-05-31 10:35:00,3.81706,3.82124,3.80752,3.816,38700000.0
2007-05-31 10:40:00,3.81531,3.81718,3.8063,3.81647,34560000.0
2007-05-31 10:45:00,3.81324,3.81808,3.80694,3.81536,35680000.0
2007-05-31 10:50:00,3.81393,3.81906,3.80376,3.8115,35320000.0
2007-05-31 10:55:00,3.80932,3.81826,3.805,3.81667,25180000.0
2007-05-31 11:00:00,3.81545,3.81824,3.80444,3.81491,32310000.0
2007-05-31 11:05:00,3.81063,3.81659,3.80479,3.81659,23670000.0
2007-05-31 11:10:00,3.81342,3.81831,3.80486,3.81536,32700000.0
2007-05-31 11:15:00,3.81649,3.81851,3.80597,3.81845,27050000.0
2007-05-31 11:20:00,3.81929,3.82309,3.80945,3.8188,42090000.0
2007-05-31 11:25:00,3.81943,3.81943,3.8078,3.81821,25940000.0
2007-05-31 11:30:00,3.81444,3.81968,3.80694,3.81827,32710000.0
2007-05-31 11:35:00,3.81356,3.8222,3.80623,3.80973,31180000.0
2007-05-31 11:40:00,3.8182,3.8241,3.80745,3.81721,28180000.0
2007-05-31 11:45:00,3.81744,3.82136,3.80572,3.81944,37560000.0
2007-05-31 11:50:00,3.81474,3.82452,3.80938,3.81477,35660000.0
2007-05-31 11:55:00,3.81961,3.82216,3.80957,3.82177,28590000.0
2007-05-31 12:00:00,3.82124,3.82317,3.81434,3.82048,30840000.0
2007-05-31 12:05:00,3.81742,3.82206,3.81212,3.82153,32690000.0
2007-05-31 12:10:00,3.81623,3.82271,3.80703,3.81539,25920000.0
2007-05-31 12:15:00,3.81804,3.82375,3.80898,3.81836,29280000.0
2007-05-31 12:20:00,3.81927,3.82015,3.80965,3.814,29690000.0
2007-05-31 12:25:00,3.81698,3.82113,3.80869,3.81907,33050000.0
2007-05-31 12:30:00,3.80858,3.82366,3.80809,3.81428,32700000.0
2007-05-31 12:35:00,3.81808,3.82098,3.80917,3.8156,31570000.0
2007-05-31 12:40:00,3.80832,3.82117,3.80832,3.81356,22190000.0
2007-05-31 12:45:00,3.81904,3.8221,3.81063,3.81965,35340000.0
2007-05-31 12:50:00,3.81997,3.82073,3.80881,3.81286,17670000.0
2007-05-31 12:55:00,3.81865,3.81934,3.80598,3.81725,39450000.0
2007-05-31 13:00:00,3.80759,3.82011,3.80418,3.81586,34590000.0
2007-05-31 13:05:00,3.81465,3.81687,3.8061,3.80916,31210000.0
2007-05-31 13:10:00,3.81208,3.81535,3.80323,3.81221,30830000.0
2007-05-31 13:15:00,3.81265,3.81754,3.80445,3.80881,31190000.0
2007-05-31 13:20:00,3.80603,3.81377,3.80206,3.80916,28180000.0
2007-05-31 13:25:00,3.8122,3.8137,3.79938,3.81256,34190000.0
2007-05-31 13:30:00,3.81263,3.81439,3.80322,3.80322,34550000.0
2007-05-31 13:35:00,3.81215,3.81766,3.80137,3.80513,33820000.0
2007-05-31 13:40:00,3.81228,3.81487,3.80477,3.81196,34540000.0
2007-05-31 13:45:00,3.81199,3.81461,3.80106,3.81247,30820000.0
2007-05-31 13:50:00,3.80868,3.81599,3.80334,3.80639,29340000.0
2007-05-31 13:55:00,3.80501,3.81595,3.80101,3.81106,37960000.0
2007-05-31 14:00:00,3.80945,3.81802,3.80497,3.81486,30050000.0
2007-05-31 14:05:00,3.80216,3.81654,3.79919,3.81385,39470000.0
2007-05-31 14:10:00,3.81208,3.81435,3.80225,3.80796,31580000.0
2007-05-31 14:15:00,3.80718,3.81574,3.8026,3.80461,34180000.0
2007-05-31 14:20:00,3.80678,3.81342,3.8008,3.81265,28210000.0
2007-05-31 14:25:00,3.81169,3.81324,3.80163,3.80786,26320000.0
2007-05-31 14:30:00,3.81348,3.81348,3.80262,3.80937,28190000.0
2007-05-31 14:35:00,3.81165,3.81358,3.80087,3.80617,31560000.0
2007-05-31 14:40:00,3.81106,3.81218,3.80038,3.80579,29690000.0
2007-05-31 14:45:00,3.80713,3.81048,3.79807,3.80267,33420000.0
2007-05-31 14:50:00,3.80276,3.8108,3.79537,3.80309,33070000.0
2007-05-31 14:55:00,3.80566,3.81389,3.79946,3.80825,33450000.0
2007-05-31 15:00:00,3.80806,3.81038,3.80006,3.80677,33430000.0
2007-05-31 15:05:00,3.81094,3.81094,3.79891,3.80838,25560000.0
2007-05-31 15:10:00,3.80058,3.80998,3.798,3.80865,25910000.0
2007-05-31 15:15:00,3.80682,3.8115,3.80135,3.80955,31940000.0
2007-05-31 15:20:00,3.80904,3.81225,3.79988,3.80599,26690000.0
2007-05-31 15:25:00,3.8105,3.81455,3.79954,3.81017,39080000.0
2007-05-31 15:30:00,3.80998,3.81185,3.80063,3.8106,32700000.0
2007-05-31 15:35:00,3.81015,3.81308,3.79645,3.81111,30060000.0
2007-05-31 15:40:00,3.80632,3.81118,3.79929,3.81064,30050000.0
2007-05-31 15:45:00,3.80645,3.81266,3.79937,3.80687,24830000.0
2007-05-31 15:50:00,3.80623,3.81191,3.80015,3.81128,24800000.0
2007-05-31 15:55:00,3.80973,3.81202,3.79227,3.80627,28200000.0
2007-05-31 16:00:00,3.81184,3.81381,3.80114,3.80609,28570000.0
2007-05-31 16:05:00,3.80533,3.8129,3.79722,3.81074,29680000.0
2007-05-31 16:10:00,3.80768,3.81603,3.79965,3.80613,30050000.0
2007-05-31 16:15:00,3.80603,3.81445,3.80293,3.80703,28920000.0
2007-05-31 16:20:00,3.80812,3.81337,3.79911,3.81006,30810000.0
2007-05-31 16:25:00,3.80795,3.81493,3.79568,3.81297,29660000.0
2007-05-31 16:30:00,3.80914,3.81334,3.7973,3.80759,33820000.0
2007-05-31 16:35:00,3.80759,3.81478,3.80216,3.8076,28170000.0
2007-05-31 16:40:00,3.81364,3.81429,3.79787,3.80783,25530000.0
2007-05-31 16:45:00,3.81169,3.81421,3.79348,3.80845,36450000.0
2007-05-31 16:50:00,3.81207,3.81336,3.80144,3.80686,30050000.0
2007-05-31 16:55:00,3.80677,3.81267,3.79995,3.81132,32290000.0
2007-05-31 17:00:00,3.81269,3.81453,3.8002,3.80754,27070000.0
2007-05-31 17:05:00,3.81195,3.81401,3.79387,3.81141,28190000.0
2007-05-31 17:10:00,3.80558,3.81241,3.79459,3.81124,30780000.0
2007-05-31 17:15:00,3.80917,3.81335,3.79363,3.81291,27090000.0
2007-05-31 17:20:00,3.80823,3.81394,3.79479,3.80784,28930000.0
2007-05-31 17:25:00,3.80346,3.81648,3.8017,3.81313,34560000.0
2007-05-31 17:30:00,3.81164,3.81489,3.79487,3.80495,38320000.0
2007-05-31 17:35:00,3.81414,3.81933,3.80384,3.81533,32710000.0
2007-05-31 17:40:00,3.81125,3.81491,3.80454,3.81145,27060000.0
2007-05-31 17:45:00,3.8087,3.81928,3.80202,3.80478,41350000.0
2007-05-31 17:50:00,3.81469,3.81756,3.80015,3.81425,28600000.0
2007-05-31 17:55:00,3.80937,3.81613,3.8024,3.81315,30450000.0
2007-05-31 18:00:00,3.81453,3.81472,3.80413,3.81431,26300000.0
2007-05-31 18:05:00,3.80641,3.81997,3.79537,3.80262,28920000.0
2007-05-31 18:10:00,3.81362,3.81608,3.79882,3.81313,21410000.0
2007-05-31 18:15:00,3.81592,3.81788,3.80053,3.81057,33070000.0
2007-05-31 18:20:00,3.81204,3.81495,3.79508,3.79909,22540000.0
2007-05-31 18:25:00,3.80854,3.81335,3.79685,3.80418,27080000.0
2007-05-31 18:30:00,3.80301,3.81734,3.79034,3.79034,17290000.0
2007-05-31 18:35:00,3.81147,3.81242,3.80025,3.80648,23300000.0
2007-05-31 18:40:00,3.81323,3.81375,3.79978,3.80247,30050000.0
2007-05-31 18:45:00,3.80972,3.81412,3.79919,3.80948,41010000.0
2007-05-31 18:50:00,3.81116,3.81227,3.8017,3.81121,15760000.0
2007-05-31 18:55:00,3.81027,3.81188,3.78968,3.80245,24090000.0
2007-05-31 19:00:00,3.80213,3.81447,3.79632,3.79664,17290000.0
2007-05-31 19:05:00,3.80565,3.81245,3.79263,3.79263,12410000.0
2007-05-31 19:10:00,3.80233,3.80885,3.79846,3.79846,11660000.0
2007-05-31 19:15:00,3.80793,3.81064,3.79903,3.79903,23310000.0
2007-05-31 19:20:00,3.79477,3.81286,3.79151,3.80193,21430000.0
2007-05-31 19:25:00,3.79735,3.80972,3.79327,3.80784,13170000.0
2007-05-31 19:30:00,3.80691,3.80732,3.79462,3.80686,12430000.0
2007-05-31 19:35:00,3.80186,3.80954,3.79634,3.80787,13530000.0
2007-05-31 19:40:00,3.79581,3.81239,3.78528,3.80789,18050000.0
2007-05-31 19:45:00,3.79303,3.80822,3.78912,3.80811,19960000.0
2007-05-31 19:50:00,3.7981,3.81068,3.7981,3.80288,19950000.0
2007-05-31 19:55:00,3.80541,3.8097,3.79679,3.80725,22550000.0
2007-05-31 20:00:00,3.78851,3.81007,3.78745,3.80431,24050000.0
2007-05-31 20:05:00,3.7968,3.80751,3.79588,3.79807,15800000.0
2007-05-31 20:10:00,3.80828,3.81046,3.79559,3.80689,13160000.0
2007-05-31 20:15:00,3.80164,3.80817,3.79622,3.80617,29300000.0
2007-05-31 20:20:00,3.80536,3.80799,3.79329,3.80799,28610000.0
2007-05-31 20:25:00,3.79853,3.8091,3.79505,3.80666,27850000.0
2007-05-31 20:30:00,3.80213,3.80688,3.79384,3.80012,12780000.0
2007-05-31 20:35:00,3.79945,3.81059,3.79812,3.80776,22160000.0
2007-05-31 20:40:00,3.80438,3.80729,3.79442,3.80578,17280000.0
2007-05-31 20:45:00,3.80675,3.80963,3.78693,3.80304,21390000.0
2007-05-31 20:50:00,3.80147,3.81005,3.80096,3.80485,11670000.0
2007-05-31 20:55:00,3.80678,3.80943,3.79498,3.80293,20000000.0
2007-05-31 21:00:00,3.80327,3.80882,3.79674,3.80593,11680000.0
2007-05-31 21:05:00,3.80689,3.80739,3.79477,3.80739,25200000.0
2007-05-31 21:10:00,3.80736,3.80788,3.79451,3.80534,26320000.0
2007-05-31 21:15:00,3.80068,3.80723,3.79403,3.8031,27090000.0
2007-05-31 21:20:00,3.80471,3.80723,3.79347,3.80723,28590000.0
2007-05-31 21:25:00,3.80685,3.80914,3.79047,3.79824,37210000.0
2007-05-31 21:30:00,3.80106,3.80851,3.79279,3.80383,19540000.0
2007-05-31 21:35:00,3.79361,3.81042,3.79008,3.80215,28960000.0
2007-05-31 21:40:00,3.79492,3.80649,3.79116,3.79744,22570000.0
2007-05-31 21:45:00,3.79536,3.8115,3.79254,3.79972,25260000.0
2007-05-31 21:50:00,3.80697,3.80738,3.79849,3.80546,11300000.0
2007-05-31 21:55:00,3.80329,3.80512,3.78973,3.8003,35720000.0
2007-05-31 22:00:00,3.79312,3.80741,3.79084,3.80263,14710000.0
2007-05-31 22:05:00,3.80136,3.80552,3.78743,3.79762,29340000.0
2007-05-31 22:10:00,3.802,3.80415,3.79128,3.79959,16550000.0
2007-05-31 22:15:00,3.79556,3.80419,3.78269,3.80057,15780000.0
2007-05-31 22:20:00,3.80361,3.80525,3.79362,3.80327,9770000.0
2007-05-31 22:25:00,3.80261,3.80338,3.79425,3.80001,12010000.0
2007-05-31 22:30:00,3.79596,3.80448,3.79414,3.80348,22150000.0
2007-05-31 22:35:00,3.78708,3.79257,3.78708,3.78722,10510000.0
2007-05-31 22:40:00,3.80296,3.80376,3.78977,3.80278,9070000.0
2007-05-31 22:45:00,3.79871,3.80504,3.79757,3.80055,21760000.0
2007-05-31 22:50:00,3.79993,3.80691,3.79119,3.80343,11640000.0
2007-05-31 22:55:00,3.79472,3.80884,3.7945,3.79918,25150000.0
2007-05-31 23:00:00,3.79257,3.80278,3.79151,3.80278,12000000.0
2007-05-31 23:05:00,3.8033,3.806,3.79113,3.80226,27390000.0
2007-05-31 23:10:00,3.78884,3.79959,3.78884,3.79609,11250000.0
2007-05-31 23:15:00,3.80215,3.80335,3.79201,3.79201,19540000.0
2007-05-31 23:20:00,3.7984,3.80517,3.792,3.79781,19970000.0
2007-05-31 23:25:00,3.80166,3.80202,3.78543,3.79542,8270000.0
2007-05-31 23:30:00,3.7958,3.80264,3.78405,3.79049,12430000.0
2007-05-31 23:35:00,3.79134,3.81012,3.79075,3.8052,32380000.0
2007-05-31 23:40:00,3.80357,3.80778,3.79432,3.80053,15820000.0
2007-05-31 23:45:00,3.80273,3.80718,3.79649,3.80378,19180000.0
2007-05-31 23:50:00,3.80132,3.81146,3.79122,3.79122,27880000.0
2007-05-31 23:55:00,3.80194,3.80916,3.78918,3.79386,27430000.0
2007-06-01 00:00:00,3.80023,3.80667,3.78612,3.78612,22940000.0
2007-06-01 00:05:00,3.80181,3.80925,3.79714,3.80624,21430000.0
2007-06-01 00:10:00,3.79565,3.8076,3.79565,3.80609,17270000.0
2007-06-01 00:15:00,3.80102,3.80612,3.79722,3.79958,13140000.0
2007-06-01 00:20:00,3.79752,3.80863,3.79222,3.80605,19530000.0
2007-06-01 00:25:00,3.80446,3.80698,3.79147,3.80587,18030000.0
2007-06-01 00:30:00,3.79876,3.80876,3.79712,3.80518,14290000.0
2007-06-01 00:35:00,3.79487,3.80914,3.78878,3.80624,23680000.0
2007-06-01 00:40:00,3.80698,3.80698,3.7966,3.7966,3390000.0
2007-06-01 00:45:00,3.8025,3.80811,3.79386,3.8014,27830000.0
2007-06-01 00:50:00,3.79402,3.79402,3.79402,3.79402,750000.0
2007-06-01 01:00:00,3.80487,3.80863,3.79712,3.80657,14270000.0
2007-06-01 01:05:00,3.79602,3.80824,3.79144,3.80231,13140000.0
2007-06-01 01:10:00,3.79552,3.80796,3.78848,3.80547,16590000.0
2007-06-01 01:15:00,3.80238,3.80892,3.79233,3.80209,19930000.0
2007-06-01 01:20:00,3.79222,3.80758,3.78793,3.80291,8270000.0
2007-06-01 01:25:00,3.80003,3.80568,3.79181,3.80568,12790000.0
2007-06-01 01:30:00,3.79693,3.80694,3.78493,3.7989,27810000.0
2007-06-01 01:35:00,3.79409,3.79598,3.78612,3.79022,6760000.0
2007-06-01 01:40:00,3.80143,3.8071,3.79229,3.80579,19570000.0
2007-06-01 01:45:00,3.80108,3.80973,3.79397,3.80616,27870000.0
2007-06-01 01:50:00,3.80176,3.80783,3.80086,3.80315,9430000.0
2007-06-01 01:55:00,3.79967,3.80713,3.79473,3.80713,21450000.0
2007-06-01 02:00:00,3.80401,3.8081,3.79442,3.80068,30390000.0
2007-06-01 02:05:00,3.80066,3.80718,3.79329,3.80685,10880000.0
2007-06-01 02:10:00,3.80194,3.80817,3.80102,3.80646,19520000.0
2007-06-01 02:15:00,3.8053,3.80706,3.79256,3.80113,14640000.0
2007-06-01 02:20:00,3.79676,3.79798,3.79223,3.79748,4890000.0
2007-06-01 02:25:00,3.80195,3.80858,3.78612,3.80108,13530000.0
2007-06-01 02:30:00,3.80534,3.80712,3.79747,3.80604,9020000.0
2007-06-01 02:35:00,3.80626,3.8071,3.79101,3.79707,22540000.0
2007-06-01 02:40:00,3.802,3.80812,3.79113,3.79648,11660000.0
2007-06-01 02:45:00,3.79188,3.79448,3.78512,3.79436,5260000.0
2007-06-01 02:50:00,3.80203,3.8074,3.79359,3.80468,19920000.0
2007-06-01 02:55:00,3.80156,3.80672,3.79596,3.80465,31200000.0
2007-06-01 03:00:00,3.80103,3.80768,3.79305,3.80335,23670000.0
2007-06-01 03:05:00,3.80211,3.80892,3.78712,3.80597,19150000.0
2007-06-01 03:10:00,3.79436,3.80622,3.78422,3.80214,10140000.0
2007-06-01 03:15:00,3.80129,3.80813,3.79778,3.8047,26720000.0
2007-06-01 03:20:00,3.80228,3.80326,3.79596,3.79596,5270000.0
2007-06-01 03:25:00,3.80067,3.80423,3.79354,3.79824,9780000.0
2007-06-01 03:30:00,3.80157,3.81216,3.78889,3.79904,28960000.0
2007-06-01 03:35:00,3.80686,3.80981,3.79212,3.80337,13920000.0
2007-06-01 03:40:00,3.80162,3.80833,3.79133,3.80199,22560000.0
2007-06-01 03:45:00,3.79801,3.80712,3.78593,3.79669,19200000.0
2007-06-01 03:50:00,3.79617,3.8057,3.79344,3.8057,24420000.0
2007-06-01 03:55:00,3.80616,3.80709,3.78612,3.8015,17310000.0
2007-06-01 04:00:00,3.80633,3.80719,3.78846,3.80716,27490000.0
2007-06-01 04:05:00,3.79627,3.81058,3.79155,3.79627,24890000.0
2007-06-01 04:10:00,3.79777,3.80919,3.78612,3.79477,13500000.0
2007-06-01 04:15:00,3.79791,3.80803,3.79047,3.79519,19130000.0
2007-06-01 04:20:00,3.80522,3.8099,3.79976,3.80553,11270000.0
2007-06-01 04:25:00,3.80146,3.80817,3.78622,3.78712,15020000.0
2007-06-01 04:30:00,3.80288,3.80846,3.78878,3.80243,30850000.0
2007-06-01 04:35:00,3.80744,3.80865,3.79044,3.80858,21820000.0
2007-06-01 04:40:00,3.80279,3.80823,3.79562,3.80696,25960000.0
2007-06-01 04:45:00,3.80705,3.80746,3.79244,3.8069,7160000.0
2007-06-01 04:50:00,3.80555,3.80702,3.79156,3.80413,24020000.0
2007-06-01 04:55:00,3.79044,3.79566,3.78612,3.79022,7890000.0
2007-06-01 05:05:00,3.80286,3.80673,3.80112,3.80673,4890000.0
2007-06-01 05:10:00,3.80306,3.8069,3.79637,3.80233,13170000.0
2007-06-01 05:15:00,3.80189,3.80677,3.79531,3.80443,19180000.0
2007-06-01 05:20:00,3.80714,3.80842,3.79371,3.80537,19980000.0
2007-06-01 05:25:00,3.80294,3.80863,3.7935,3.80545,13210000.0
2007-06-01 05:30:00,3.7959,3.80864,3.79375,3.80124,21450000.0
2007-06-01 05:35:00,3.8,3.80737,3.78612,3.79429,18020000.0
2007-06-01 05:40:00,3.79078,3.79564,3.78593,3.79552,3790000.0
2007-06-01 05:50:00,3.80772,3.80903,3.79539,3.80422,11690000.0
2007-06-01 05:55:00,3.79812,3.80727,3.79632,3.80192,12800000.0
2007-06-01 06:00:00,3.80719,3.8078,3.80322,3.80629,4150000.0
2007-06-01 06:05:00,3.79686,3.80736,3.79686,3.80191,7130000.0
2007-06-01 06:10:00,3.79224,3.80681,3.79224,3.80259,5260000.0
2007-06-01 06:15:00,3.79144,3.79552,3.79106,3.79106,4510000.0
2007-06-01 06:20:00,3.79574,3.80799,3.78612,3.80768,12750000.0
2007-06-01 06:25:00,3.80025,3.80909,3.79438,3.79856,17640000.0
2007-06-01 06:30:00,3.78883,3.79552,3.78883,3.79552,1500000.0
2007-06-01 06:35:00,3.79008,3.80666,3.79008,3.80666,13510000.0
2007-06-01 06:40:00,3.80294,3.80649,3.79601,3.80295,24800000.0
2007-06-01 06:45:00,3.8017,3.80686,3.79516,3.80284,15780000.0
2007-06-01 06:50:00,3.79208,3.80712,3.79208,3.80203,27010000.0
2007-06-01 06:55:00,3.79462,3.80968,3.79462,3.80654,19900000.0
2007-06-01 07:00:00,3.802,3.80827,3.79252,3.80646,30030000.0
2007-06-01 07:05:00,3.80609,3.80932,3.79071,3.80479,13150000.0
2007-06-01 07:10:00,3.80341,3.80755,3.79797,3.79957,8630000.0
2007-06-01 07:15:00,3.80689,3.80941,3.7935,3.80737,16190000.0
2007-06-01 07:20:00,3.80685,3.80962,3.78822,3.8081,28940000.0
2007-06-01 07:25:00,3.79912,3.80896,3.79055,3.80353,21090000.0
2007-06-01 07:30:00,3.80716,3.80856,3.79587,3.80231,26730000.0
2007-06-01 07:35:00,3.8071,3.81047,3.79907,3.8071,25950000.0
2007-06-01 07:40:00,3.80419,3.80948,3.79679,3.80876,33850000.0
2007-06-01 07:45:00,3.80433,3.80982,3.79556,3.80243,19580000.0
2007-06-01 07:50:00,3.80195,3.80806,3.79012,3.80665,29340000.0
2007-06-01 07:55:00,3.79751,3.80753,3.79667,3.79974,20700000.0
2007-06-01 08:00:00,3.80036,3.80763,3.79491,3.80522,32340000.0
2007-06-01 08:05:00,3.80477,3.80754,3.79616,3.80614,21060000.0
2007-06-01 08:10:00,3.80104,3.80728,3.79359,3.80597,23290000.0
2007-06-01 08:15:00,3.80626,3.80678,3.78883,3.78883,10550000.0
2007-06-01 08:20:00,3.79683,3.80915,3.79373,3.8056,22200000.0
2007-06-01 08:25:00,3.79965,3.80732,3.79387,3.79869,24820000.0
2007-06-01 08:30:00,3.80308,3.80838,3.7934,3.80738,26310000.0
2007-06-01 08:35:00,3.80734,3.80753,3.79048,3.80513,25200000.0
2007-06-01 08:40:00,3.8017,3.80902,3.792,3.80585,27070000.0
2007-06-01 08:45:00,3.80446,3.80981,3.79378,3.80611,21810000.0
2007-06-01 08:50:00,3.80635,3.81218,3.80036,3.81088,27060000.0
2007-06-01 08:55:00,3.80365,3.81611,3.7933,3.81101,30440000.0
2007-06-01 09:00:00,3.80484,3.81353,3.79696,3.80144,28190000.0
2007-06-01 09:05:00,3.80755,3.81322,3.80062,3.80963,35690000.0
2007-06-01 09:10:00,3.80404,3.81487,3.79503,3.8089,32670000.0
2007-06-01 09:15:00,3.81271,3.81308,3.79592,3.80259,21420000.0
2007-06-01 09:20:00,3.81401,3.81517,3.79677,3.81315,28200000.0
2007-06-01 09:25:00,3.81257,3.81742,3.79673,3.81185,24080000.0
2007-06-01 09:30:00,3.81141,3.81462,3.8015,3.8107,29680000.0
2007-06-01 09:35:00,3.80754,3.81173,3.79707,3.80288,28920000.0
2007-06-01 09:40:00,3.80397,3.81038,3.79665,3.80185,31180000.0
2007-06-01 09:45:00,3.80625,3.80889,3.79627,3.80889,35690000.0
2007-06-01 09:50:00,3.80893,3.80995,3.7965,3.80316,26710000.0
2007-06-01 09:55:00,3.8035,3.80956,3.79207,3.79626,40210000.0
2007-06-01 10:00:00,3.80926,3.81253,3.80081,3.80692,38320000.0
2007-06-01 10:05:00,3.81092,3.81296,3.78865,3.78865,31950000.0
2007-06-01 10:10:00,3.80919,3.81313,3.78991,3.80312,31540000.0
2007-06-01 10:15:00,3.80484,3.81026,3.79393,3.80461,44740000.0
2007-06-01 10:20:00,3.80541,3.8135,3.79293,3.79763,42100000.0
2007-06-01 10:25:00,3.80417,3.81335,3.79699,3.79834,37930000.0
2007-06-01 10:30:00,3.80812,3.81119,3.79138,3.79167,36810000.0
2007-06-01 10:35:00,3.80909,3.8092,3.79316,3.79739,27070000.0
2007-06-01 10:40:00,3.80901,3.81206,3.78933,3.79557,33450000.0
2007-06-01 10:45:00,3.80979,3.81372,3.80073,3.80897,32720000.0
2007-06-01 10:50:00,3.7942,3.81021,3.79372,3.80927,28580000.0
2007-06-01 10:55:00,3.80163,3.81219,3.79169,3.81048,32670000.0
2007-06-01 11:00:00,3.81057,3.8113,3.78983,3.81116,31570000.0
2007-06-01 11:05:00,3.80857,3.81088,3.80035,3.80957,23330000.0
2007-06-01 11:10:00,3.80673,3.81151,3.78977,3.80814,34540000.0
2007-06-01 11:15:00,3.80795,3.81145,3.79383,3.81108,24460000.0
2007-06-01 11:20:00,3.80805,3.8135,3.79711,3.80809,42090000.0
2007-06-01 11:25:00,3.80908,3.81232,3.79835,3.81059,33800000.0
2007-06-01 11:30:00,3.80554,3.81277,3.79598,3.80935,33450000.0
2007-06-01 11:35:00,3.80038,3.81199,3.78915,3.80451,31570000.0
2007-06-01 11:40:00,3.81073,3.81073,3.80091,3.80731,9770000.0
2007-06-01 11:45:00,3.80066,3.81315,3.7986,3.81195,27450000.0
2007-06-01 11:50:00,3.80715,3.81394,3.79742,3.80676,23310000.0
2007-06-01 11:55:00,3.81194,3.81312,3.79549,3.80746,27030000.0
2007-06-01 12:00:00,3.79852,3.81176,3.79322,3.81069,21810000.0
2007-06-01 12:05:00,3.80805,3.81263,3.78712,3.81023,33060000.0
2007-06-01 12:10:00,3.80485,3.81101,3.79887,3.80727,25920000.0
2007-06-01 12:15:00,3.81136,3.81511,3.78873,3.81157,17300000.0
2007-06-01 12:20:00,3.80958,3.81124,3.79826,3.80461,30060000.0
2007-06-01 12:25:00,3.8079,3.81265,3.79624,3.81186,33060000.0
2007-06-01 12:30:00,3.80367,3.81634,3.7938,3.807,34550000.0
2007-06-01 12:35:00,3.81153,3.81246,3.79813,3.80789,11650000.0
2007-06-01 12:40:00,3.8027,3.81277,3.79702,3.80548,29690000.0
2007-06-01 12:45:00,3.81182,3.81689,3.80089,3.81244,34970000.0
2007-06-01 12:50:00,3.80457,3.81741,3.8018,3.80463,29690000.0
2007-06-01 12:55:00,3.81165,3.81534,3.79671,3.81252,29350000.0
2007-06-01 13:00:00,3.80373,3.81282,3.79411,3.81253,32740000.0
2007-06-01 13:05:00,3.81144,3.81396,3.79924,3.80628,27050000.0
2007-06-01 13:10:00,3.81154,3.81272,3.79668,3.79825,11650000.0
2007-06-01 13:15:00,3.81085,3.81463,3.79532,3.80766,24430000.0
2007-06-01 13:20:00,3.81164,3.81265,3.79791,3.81206,18770000.0
2007-06-01 13:25:00,3.81167,3.81458,3.78873,3.80859,22970000.0
2007-06-01 13:30:00,3.81225,3.81344,3.79609,3.8008,34180000.0
2007-06-01 13:35:00,3.80949,3.81268,3.79623,3.80358,33450000.0
2007-06-01 13:40:00,3.79805,3.81327,3.78945,3.80863,22160000.0
2007-06-01 13:45:00,3.80913,3.81305,3.79905,3.80986,33780000.0
2007-06-01 13:50:00,3.80741,3.81284,3.80016,3.80534,25190000.0
2007-06-01 13:55:00,3.80271,3.8126,3.78628,3.80967,31600000.0
2007-06-01 14:00:00,3.80806,3.81401,3.78712,3.81144,30790000.0
2007-06-01 14:05:00,3.80317,3.81771,3.79771,3.81209,40580000.0
2007-06-01 14:10:00,3.81138,3.81352,3.80054,3.80661,31590000.0
2007-06-01 14:15:00,3.80953,3.81597,3.79915,3.80272,33810000.0
2007-06-01 14:20:00,3.80567,3.81408,3.80079,3.8097,30430000.0
2007-06-01 14:25:00,3.81207,3.81238,3.79967,3.80705,26310000.0
2007-06-01 14:30:00,3.81144,3.8132,3.79919,3.80827,30420000.0
2007-06-01 14:35:00,3.80932,3.81087,3.79674,3.80437,30450000.0
2007-06-01 14:40:00,3.80808,3.81137,3.79056,3.80305,30430000.0
2007-06-01 14:45:00,3.80624,3.80883,3.78731,3.8007,29340000.0
2007-06-01 14:50:00,3.80086,3.80911,3.79224,3.79968,34190000.0
2007-06-01 14:55:00,3.80209,3.8067,3.79017,3.80604,34190000.0
2007-06-01 15:00:00,3.80565,3.80792,3.79413,3.80385,30850000.0
2007-06-01 15:05:00,3.80821,3.80824,3.79547,3.80765,27040000.0
2007-06-01 15:10:00,3.79797,3.8106,3.79264,3.80691,24430000.0
2007-06-01 15:15:00,3.80588,3.80858,3.78892,3.80716,30820000.0
2007-06-01 15:20:00,3.80602,3.81019,3.79659,3.80487,28170000.0
2007-06-01 15:25:00,3.8093,3.81024,3.79105,3.80875,39820000.0
2007-06-01 15:30:00,3.80853,3.81021,3.79139,3.8086,33440000.0
2007-06-01 15:35:00,3.80829,3.81021,3.79531,3.80726,28200000.0
2007-06-01 15:40:00,3.803,3.80936,3.79568,3.80758,29680000.0
2007-06-01 15:45:00,3.80593,3.80968,3.79583,3.80285,25200000.0
2007-06-01 15:50:00,3.80208,3.80831,3.79416,3.80405,24060000.0
2007-06-01 15:55:00,3.80749,3.8104,3.79521,3.80134,30420000.0
2007-06-01 16:00:00,3.80642,3.80726,3.79006,3.79974,30420000.0
2007-06-01 16:05:00,3.80221,3.80862,3.79739,3.80693,29680000.0
2007-06-01 16:10:00,3.79868,3.80842,3.79322,3.80189,30050000.0
2007-06-01 16:15:00,3.79837,3.80763,3.79541,3.80144,28180000.0
2007-06-01 16:20:00,3.79923,3.81199,3.78611,3.80393,29690000.0
2007-06-01 16:25:00,3.80154,3.80878,3.79368,3.80577,27810000.0
2007-06-01 16:30:00,3.80069,3.80713,3.79431,3.80077,32710000.0
2007-06-01 16:35:00,3.80029,3.80756,3.78992,3.80218,28910000.0
2007-06-01 16:40:00,3.80345,3.80838,3.79387,3.80216,23680000.0
2007-06-01 16:45:00,3.80588,3.81092,3.78742,3.80224,37190000.0
2007-06-01 16:50:00,3.80144,3.80605,3.78835,3.79946,29680000.0
2007-06-01 16:55:00,3.79973,3.80446,3.7861,3.80089,29320000.0
2007-06-01 17:00:00,3.80117,3.80255,3.78519,3.7902,27820000.0
2007-06-01 17:05:00,3.79974,3.80044,3.78423,3.80021,29310000.0
2007-06-01 17:10:00,3.7943,3.80054,3.78199,3.79864,28560000.0
2007-06-01 17:15:00,3.79671,3.79964,3.77978,3.79822,28570000.0
2007-06-01 17:20:00,3.79441,3.79889,3.78672,3.79412,30050000.0
2007-06-01 17:25:00,3.78963,3.79933,3.7822,3.79827,34930000.0
2007-06-01 17:30:00,3.79573,3.79758,3.7843,3.78652,37210000.0
2007-06-01 17:35:00,3.79607,3.79766,3.78415,3.79663,34560000.0
2007-06-01 17:40:00,3.79159,3.79686,3.78386,3.79329,26690000.0
2007-06-01 17:45:00,3.78969,3.79642,3.78023,3.78521,42100000.0
2007-06-01 17:50:00,3.7954,3.80089,3.77893,3.79408,31560000.0
2007-06-01 17:55:00,3.78872,3.79382,3.77677,3.79302,31930000.0
2007-06-01 18:00:00,3.79414,3.79751,3.78035,3.79423,33790000.0
2007-06-01 18:05:00,3.78549,3.79597,3.77435,3.78492,27440000.0
2007-06-01 18:10:00,3.79163,3.79485,3.77872,3.79485,26290000.0
2007-06-01 18:15:00,3.79529,3.79679,3.77478,3.79027,24410000.0
2007-06-01 18:20:00,3.78397,3.79423,3.77959,3.79272,27830000.0
2007-06-01 18:25:00,3.79111,3.79756,3.77835,3.79023,30410000.0
2007-06-01 18:30:00,3.78863,3.80079,3.78084,3.78456,32680000.0
2007-06-01 18:35:00,3.7916,3.79401,3.77959,3.78944,30050000.0
2007-06-01 18:40:00,3.79528,3.79547,3.77501,3.78803,26340000.0
2007-06-01 18:45:00,3.79354,3.79683,3.7799,3.79209,44730000.0
2007-06-01 18:50:00,3.78864,3.79611,3.77642,3.79432,34920000.0
2007-06-01 18:55:00,3.79288,3.79658,3.77791,3.78809,30100000.0
2007-06-01 19:00:00,3.78358,3.79716,3.77885,3.78881,31170000.0
2007-06-01 19:05:00,3.79057,3.79374,3.77093,3.78814,22550000.0
2007-06-01 19:10:00,3.78929,3.79484,3.78188,3.79426,28540000.0
2007-06-01 19:15:00,3.79342,3.79432,3.77884,3.77925,33440000.0
2007-06-01 19:20:00,3.78487,3.78982,3.77503,3.78456,16180000.0
2007-06-01 19:25:00,3.78798,3.79089,3.77422,3.77952,14680000.0
2007-06-01 19:30:00,3.77965,3.78908,3.76728,3.77709,11700000.0
2007-06-01 19:35:00,3.7835,3.79411,3.77701,3.78453,28610000.0
2007-06-01 19:40:00,3.78283,3.79214,3.78221,3.78461,23300000.0
2007-06-01 19:45:00,3.78402,3.79148,3.77532,3.79148,28560000.0
2007-06-01 19:50:00,3.778,3.79047,3.77783,3.78632,17690000.0
2007-06-01 19:55:00,3.78677,3.78995,3.7749,3.77832,26320000.0
2007-06-01 20:00:00,3.7796,3.7897,3.77285,3.78602,28560000.0
2007-06-01 20:05:00,3.7838,3.78457,3.76841,3.76841,5270000.0
2007-06-01 20:10:00,3.79072,3.79103,3.76812,3.77757,4890000.0
2007-06-01 20:15:00,3.77599,3.79048,3.77084,3.78297,30100000.0
2007-06-01 20:20:00,3.78282,3.78934,3.76722,3.78737,23690000.0
2007-06-01 20:25:00,3.78875,3.78917,3.77721,3.78881,21780000.0
2007-06-01 20:30:00,3.78433,3.79,3.77807,3.78351,11640000.0
2007-06-01 20:35:00,3.78197,3.78828,3.77828,3.78735,20280000.0
2007-06-01 20:40:00,3.78565,3.79099,3.77864,3.78775,23330000.0
2007-06-01 20:45:00,3.78298,3.78902,3.77803,3.78363,22530000.0
2007-06-01 20:50:00,3.78548,3.79165,3.77322,3.77322,21440000.0
2007-06-01 20:55:00,3.78842,3.79116,3.77719,3.78365,27050000.0
2007-06-01 21:00:00,3.78499,3.79055,3.77644,3.77883,21810000.0
2007-06-01 21:05:00,3.78998,3.79141,3.77627,3.78028,31610000.0
2007-06-01 21:10:00,3.7829,3.79082,3.77152,3.77692,19960000.0
2007-06-01 21:15:00,3.78633,3.79176,3.78141,3.78482,11280000.0
2007-06-01 21:20:00,3.78977,3.7933,3.77222,3.78298,25200000.0
2007-06-01 21:25:00,3.79096,3.79096,3.77632,3.77632,16550000.0
2007-06-01 21:30:00,3.78358,3.79111,3.77012,3.77958,7150000.0
2007-06-01 21:35:00,3.78932,3.79053,3.77794,3.78115,16160000.0
2007-06-01 21:40:00,3.78633,3.79447,3.77112,3.77112,21430000.0
2007-06-01 21:45:00,3.78543,3.79448,3.78211,3.78384,20710000.0
2007-06-01 21:50:00,3.78086,3.79258,3.77505,3.78631,22190000.0
2007-06-01 21:55:00,3.77957,3.79467,3.77418,3.79345,26340000.0
2007-06-01 22:00:00,3.77227,3.79067,3.77227,3.78253,18430000.0
2007-06-01 22:05:00,3.78937,3.79202,3.77535,3.78538,12820000.0
2007-06-01 22:10:00,3.77785,3.79164,3.77432,3.78363,18440000.0
2007-06-01 22:15:00,3.78161,3.79117,3.78044,3.78734,11680000.0
2007-06-01 22:20:00,3.78888,3.79211,3.77411,3.78696,22900000.0
2007-06-01 22:25:00,3.78494,3.79385,3.77994,3.78903,22160000.0
2007-06-01 22:30:00,3.78367,3.79295,3.77654,3.79041,18800000.0
2007-06-01 22:35:00,3.78214,3.79254,3.78119,3.79229,17700000.0
2007-06-01 22:40:00,3.78797,3.79161,3.77657,3.7913,15030000.0
2007-06-01 22:45:00,3.78698,3.79186,3.7763,3.78652,11300000.0
2007-06-01 22:50:00,3.78544,3.79375,3.77922,3.78875,15840000.0
2007-06-01 22:55:00,3.79141,3.79372,3.7796,3.78878,25550000.0
2007-06-03 23:00:00,3.79235,3.79235,3.78454,3.79014,18000000.0
2007-06-03 23:05:00,3.78576,3.79063,3.77723,3.78506,21760000.0
2007-06-03 23:10:00,3.79083,3.79142,3.78024,3.78625,16550000.0
2007-06-03 23:15:00,3.78991,3.79166,3.77752,3.78537,34230000.0
2007-06-03 23:20:00,3.78495,3.78599,3.77308,3.77322,12010000.0
2007-06-03 23:25:00,3.78073,3.78967,3.78073,3.78967,1500000.0
2007-06-03 23:30:00,3.78743,3.79101,3.76893,3.79019,15390000.0
2007-06-03 23:35:00,3.78135,3.7921,3.77022,3.79084,24460000.0
2007-06-03 23:40:00,3.79049,3.79052,3.7785,3.78488,14640000.0
2007-06-03 23:45:00,3.78534,3.79079,3.76912,3.79026,19580000.0
2007-06-03 23:50:00,3.78072,3.79024,3.77808,3.78128,22910000.0
2007-06-03 23:55:00,3.78596,3.79044,3.77888,3.78819,28960000.0
2007-06-04 00:00:00,3.78482,3.79314,3.77823,3.78463,25200000.0
2007-06-04 00:05:00,3.78477,3.79086,3.77157,3.77157,29010000.0
2007-06-04 00:10:00,3.78173,3.79224,3.77609,3.77979,22150000.0
2007-06-04 00:15:00,3.78957,3.79288,3.77248,3.77248,14680000.0
2007-06-04 00:20:00,3.78803,3.792,3.76912,3.77777,11640000.0
2007-06-04 00:25:00,3.77932,3.78924,3.77262,3.77262,15050000.0
2007-06-04 00:30:00,3.78105,3.79235,3.77308,3.77322,16890000.0
2007-06-04 00:35:00,3.78433,3.79244,3.77406,3.77802,15440000.0
2007-06-04 00:40:00,3.79068,3.79301,3.77112,3.77918,35720000.0
2007-06-04 00:45:00,3.78746,3.79273,3.77308,3.77322,28200000.0
2007-06-04 00:50:00,3.78072,3.79178,3.77386,3.77487,19580000.0
2007-06-04 00:55:00,3.78127,3.79123,3.77908,3.78576,9410000.0
2007-06-04 01:00:00,3.77544,3.79092,3.77112,3.79069,22190000.0
2007-06-04 01:05:00,3.78707,3.78918,3.77935,3.78918,9410000.0
2007-06-04 01:10:00,3.77852,3.77852,3.77148,3.77344,4130000.0
2007-06-04 01:15:00,3.77632,3.79026,3.76912,3.7854,16560000.0
2007-06-04 01:25:00,3.78984,3.79027,3.77559,3.79022,18420000.0
2007-06-04 01:30:00,3.78059,3.79019,3.77771,3.78242,22930000.0
2007-06-04 01:35:00,3.77818,3.78368,3.77818,3.78337,4150000.0
2007-06-04 01:40:00,3.77957,3.79084,3.77408,3.78955,6400000.0
2007-06-04 01:45:00,3.7829,3.79134,3.77159,3.79063,26760000.0
2007-06-04 01:50:00,3.78513,3.79389,3.77965,3.78707,28590000.0
2007-06-04 01:55:00,3.78496,3.79023,3.77118,3.78867,18070000.0
2007-06-04 02:00:00,3.78543,3.79386,3.77372,3.78894,27160000.0
2007-06-04 02:05:00,3.78483,3.79484,3.77397,3.78605,24450000.0
2007-06-04 02:10:00,3.78878,3.79711,3.77418,3.78664,28240000.0
2007-06-04 02:15:00,3.78971,3.79111,3.77322,3.7858,10910000.0
2007-06-04 02:20:00,3.78854,3.79218,3.77704,3.78881,26670000.0
2007-06-04 02:25:00,3.78411,3.79643,3.76922,3.78312,27440000.0
2007-06-04 02:30:00,3.79011,3.7903,3.76886,3.78939,22560000.0
2007-06-04 02:35:00,3.77935,3.79245,3.77935,3.78405,18050000.0
2007-06-04 02:40:00,3.78211,3.79202,3.77979,3.78898,18070000.0
2007-06-04 02:45:00,3.7888,3.79187,3.77857,3.791,23680000.0
2007-06-04 02:50:00,3.78653,3.79088,3.77595,3.78982,22550000.0
2007-06-04 02:55:00,3.79063,3.79422,3.77083,3.78653,29680000.0
2007-06-04 03:00:00,3.78566,3.79364,3.77653,3.78118,19180000.0
2007-06-04 03:05:00,3.78624,3.79032,3.77706,3.79002,18430000.0
2007-06-04 03:10:00,3.78589,3.79304,3.77929,3.78687,30840000.0
2007-06-04 03:15:00,3.79007,3.79363,3.78243,3.79099,34610000.0
2007-06-04 03:20:00,3.78943,3.79132,3.77905,3.78979,23310000.0
2007-06-04 03:25:00,3.77862,3.79472,3.77545,3.78175,18060000.0
2007-06-04 03:30:00,3.78132,3.7911,3.77879,3.78979,11310000.0
2007-06-04 03:35:00,3.78983,3.79201,3.77648,3.78936,25900000.0
2007-06-04 03:40:00,3.78612,3.79021,3.77954,3.7845,19180000.0
2007-06-04 03:45:00,3.78992,3.79252,3.77531,3.78705,16530000.0
2007-06-04 03:50:00,3.78076,3.7903,3.7779,3.78409,27530000.0
2007-06-04 03:55:00,3.78536,3.7917,3.77798,3.78498,34180000.0
2007-06-04 04:00:00,3.79,3.79207,3.78005,3.78438,27840000.0
2007-06-04 04:05:00,3.78531,3.7934,3.77785,3.78616,30080000.0
2007-06-04 04:10:00,3.79001,3.7908,3.77609,3.78635,12810000.0
2007-06-04 04:15:00,3.78567,3.79104,3.77991,3.78673,21440000.0
2007-06-04 04:20:00,3.78974,3.79088,3.7776,3.78097,33860000.0
2007-06-04 04:25:00,3.78934,3.79216,3.76728,3.77787,12030000.0
2007-06-04 04:30:00,3.78688,3.79262,3.76822,3.78934,18470000.0
2007-06-04 04:35:00,3.78488,3.78846,3.76893,3.77852,11660000.0
2007-06-04 04:40:00,3.78544,3.7903,3.77403,3.7795,9400000.0
2007-06-04 04:45:00,3.77852,3.77898,3.77477,3.77898,4890000.0
2007-06-04 04:55:00,3.79066,3.79066,3.77691,3.789,18750000.0
2007-06-04 05:00:00,3.78889,3.79023,3.77746,3.77746,17670000.0
2007-06-04 05:05:00,3.78631,3.79131,3.76822,3.77322,13930000.0
2007-06-04 05:10:00,3.7873,3.78759,3.77539,3.78759,4520000.0
2007-06-04 05:15:00,3.79008,3.7932,3.78106,3.79012,14690000.0
2007-06-04 05:20:00,3.79036,3.79051,3.77864,3.78774,12020000.0
2007-06-04 05:25:00,3.79047,3.79072,3.77417,3.77417,19520000.0
2007-06-04 05:30:00,3.78775,3.79046,3.77787,3.77787,9770000.0
2007-06-04 05:35:00,3.79101,3.79202,3.77012,3.78011,24800000.0
2007-06-04 05:40:00,3.78183,3.79097,3.77178,3.77178,7150000.0
2007-06-04 05:45:00,3.79036,3.79249,3.77066,3.77066,13950000.0
2007-06-04 05:50:00,3.78298,3.78849,3.76993,3.77905,5640000.0
2007-06-04 05:55:00,3.79025,3.79231,3.7803,3.78144,13520000.0
2007-06-04 06:00:00,3.78266,3.79158,3.77822,3.79097,15820000.0
2007-06-04 06:05:00,3.77566,3.79095,3.77566,3.78963,21430000.0
2007-06-04 06:10:00,3.78114,3.79068,3.77819,3.78492,15810000.0
2007-06-04 06:15:00,3.76912,3.79243,3.76912,3.78732,23710000.0
2007-06-04 06:20:00,3.78741,3.79038,3.77535,3.78568,11280000.0
2007-06-04 06:25:00,3.78994,3.78994,3.77996,3.78542,2630000.0
2007-06-04 06:30:00,3.78492,3.79078,3.77956,3.79062,14290000.0
2007-06-04 06:35:00,3.79157,3.79374,3.78169,3.78926,24830000.0
2007-06-04 06:40:00,3.77957,3.79139,3.77908,3.78957,6770000.0
2007-06-04 06:45:00,3.77892,3.78933,3.77352,3.78365,15810000.0
2007-06-04 06:50:00,3.78813,3.79394,3.77345,3.7897,23330000.0
2007-06-04 06:55:00,3.78804,3.79035,3.78314,3.79035,7140000.0
2007-06-04 07:00:00,3.77322,3.79282,3.76912,3.78972,22960000.0
2007-06-04 07:05:00,3.77322,3.78937,3.77322,3.78914,19560000.0
2007-06-04 07:10:00,3.78063,3.79144,3.78063,3.78851,20280000.0
2007-06-04 07:15:00,3.78948,3.79058,3.76893,3.79058,18430000.0
2007-06-04 07:20:00,3.78927,3.79331,3.77624,3.78461,27410000.0
2007-06-04 07:25:00,3.78822,3.79287,3.7792,3.7879,16530000.0
2007-06-04 07:30:00,3.79094,3.79299,3.77518,3.78052,16890000.0
2007-06-04 07:35:00,3.78586,3.79302,3.7798,3.79179,18070000.0
2007-06-04 07:40:00,3.78864,3.78864,3.77098,3.7752,10200000.0
2007-06-04 07:45:00,3.79232,3.79446,3.77342,3.79126,22560000.0
2007-06-04 07:50:00,3.78938,3.79347,3.77709,3.78185,26670000.0
2007-06-04 07:55:00,3.78885,3.79242,3.77683,3.78209,28930000.0
2007-06-04 08:00:00,3.78094,3.79364,3.77346,3.79161,26690000.0
2007-06-04 08:05:00,3.78378,3.79583,3.77968,3.78288,24430000.0
2007-06-04 08:10:00,3.79188,3.79433,3.77352,3.78461,36090000.0
2007-06-04 08:15:00,3.7908,3.7968,3.78082,3.79494,33870000.0
2007-06-04 08:20:00,3.78613,3.7951,3.78114,3.78873,30090000.0
2007-06-04 08:25:00,3.79341,3.79423,3.78028,3.79073,22940000.0
2007-06-04 08:30:00,3.78149,3.79396,3.77938,3.79018,24810000.0
2007-06-04 08:35:00,3.78811,3.79744,3.77924,3.79126,27090000.0
2007-06-04 08:40:00,3.78285,3.79666,3.7803,3.79559,32330000.0
2007-06-04 08:45:00,3.78463,3.79669,3.78015,3.79045,32700000.0
2007-06-04 08:50:00,3.78782,3.79606,3.78184,3.79054,24450000.0
2007-06-04 08:55:00,3.78966,3.79769,3.77145,3.78438,24830000.0
2007-06-04 09:00:00,3.78885,3.7979,3.77876,3.79227,30470000.0
2007-06-04 09:05:00,3.79546,3.79869,3.77609,3.79227,34180000.0
2007-06-04 09:10:00,3.79557,3.79802,3.78411,3.79424,44720000.0
2007-06-04 09:15:00,3.78819,3.79693,3.77934,3.79499,27080000.0
2007-06-04 09:20:00,3.79169,3.79537,3.78057,3.79396,30060000.0
2007-06-04 09:25:00,3.78367,3.79773,3.77894,3.785,31200000.0
2007-06-04 09:30:00,3.78927,3.79718,3.78331,3.79207,26340000.0
2007-06-04 09:35:00,3.79388,3.79805,3.78131,3.79385,25150000.0
2007-06-04 09:40:00,3.79039,3.79516,3.78159,3.79474,29300000.0
2007-06-04 09:45:00,3.79649,3.79752,3.78371,3.79521,27770000.0
2007-06-04 09:50:00,3.78609,3.79611,3.77655,3.78423,27810000.0
2007-06-04 09:55:00,3.79406,3.79596,3.78036,3.79468,33430000.0
2007-06-04 10:00:00,3.79461,3.79542,3.78411,3.78933,30440000.0
2007-06-04 10:05:00,3.7949,3.79703,3.78174,3.79215,30830000.0
2007-06-04 10:10:00,3.7868,3.79917,3.78145,3.78884,40980000.0
2007-06-04 10:15:00,3.79266,3.79476,3.77519,3.7899,26690000.0
2007-06-04 10:20:00,3.79345,3.79444,3.77569,3.79136,33820000.0
2007-06-04 10:25:00,3.78241,3.79163,3.77842,3.78715,37960000.0
2007-06-04 10:30:00,3.78988,3.79081,3.7737,3.78121,36040000.0
2007-06-04 10:35:00,3.78514,3.79254,3.77513,3.78754,28940000.0
2007-06-04 10:40:00,3.79235,3.79336,3.77904,3.7889,31160000.0
2007-06-04 10:45:00,3.79082,3.79344,3.77375,3.78449,30040000.0
2007-06-04 10:50:00,3.79125,3.79272,3.76712,3.77645,28560000.0
2007-06-04 10:55:00,3.78858,3.79168,3.77045,3.78882,12410000.0
2007-06-04 11:00:00,3.79035,3.79433,3.77512,3.78429,22920000.0
2007-06-04 11:05:00,3.78642,3.79325,3.78006,3.79037,28200000.0
2007-06-04 11:10:00,3.78683,3.793,3.76948,3.78822,37560000.0
2007-06-04 11:15:00,3.78613,3.79164,3.77642,3.78935,22570000.0
2007-06-04 11:20:00,3.78489,3.79086,3.77674,3.78463,26320000.0
2007-06-04 11:25:00,3.78489,3.79266,3.7796,3.78572,35670000.0
2007-06-04 11:30:00,3.79138,3.79302,3.7809,3.78307,28550000.0
2007-06-04 11:35:00,3.78825,3.7901,3.77394,3.78646,29690000.0
2007-06-04 11:40:00,3.78544,3.79034,3.77988,3.78145,28550000.0
2007-06-04 11:45:00,3.78466,3.78973,3.77473,3.77473,27460000.0
2007-06-04 11:50:00,3.78874,3.78989,3.77268,3.78169,31530000.0
2007-06-04 11:55:00,3.78531,3.79089,3.77415,3.77818,29680000.0
2007-06-04 12:00:00,3.78325,3.79027,3.77572,3.7869,30050000.0
2007-06-04 12:05:00,3.77943,3.79094,3.77699,3.78483,25540000.0
2007-06-04 12:10:00,3.77695,3.78977,3.77695,3.78916,26680000.0
2007-06-04 12:15:00,3.7899,3.79083,3.77765,3.7836,28570000.0
2007-06-04 12:20:00,3.78844,3.79321,3.77712,3.78754,27840000.0
2007-06-04 12:25:00,3.79152,3.79305,3.77597,3.78657,33440000.0
2007-06-04 12:30:00,3.78691,3.79127,3.7723,3.78801,39450000.0
2007-06-04 12:35:00,3.78678,3.7927,3.77842,3.78898,28170000.0
2007-06-04 12:40:00,3.7904,3.79252,3.77461,3.78914,29710000.0
2007-06-04 12:45:00,3.78998,3.79471,3.77202,3.78356,20280000.0
2007-06-04 12:50:00,3.79291,3.79378,3.77344,3.78941,25930000.0
2007-06-04 12:55:00,3.78885,3.79348,3.77854,3.79193,32690000.0
2007-06-04 13:00:00,3.79203,3.79403,3.7749,3.78896,31970000.0
2007-06-04 13:05:00,3.78884,3.79488,3.78134,3.78745,33810000.0
2007-06-04 13:10:00,3.78713,3.79259,3.77808,3.79021,29340000.0
2007-06-04 13:15:00,3.78662,3.79354,3.7752,3.79314,29690000.0
2007-06-04 13:20:00,3.78911,3.792,3.77717,3.78787,32300000.0
2007-06-04 13:25:00,3.7909,3.79282,3.78105,3.78953,28190000.0
2007-06-04 13:30:00,3.78682,3.79272,3.77762,3.78836,26680000.0
2007-06-04 13:35:00,3.79037,3.79376,3.77912,3.78459,30430000.0
2007-06-04 13:40:00,3.77712,3.79404,3.77248,3.78533,33440000.0
2007-06-04 13:45:00,3.7885,3.79387,3.77943,3.79058,30100000.0
2007-06-04 13:50:00,3.78962,3.79623,3.77695,3.78431,44300000.0
2007-06-04 13:55:00,3.79295,3.79369,3.78259,3.78937,29680000.0
2007-06-04 14:00:00,3.79124,3.79406,3.77207,3.78458,36850000.0
2007-06-04 14:05:00,3.78923,3.79636,3.77308,3.78424,31190000.0
2007-06-04 14:10:00,3.79352,3.79678,3.78032,3.79036,30820000.0
2007-06-04 14:15:00,3.79088,3.7955,3.77931,3.79243,32690000.0
2007-06-04 14:20:00,3.78203,3.79531,3.77411,3.79325,32340000.0
2007-06-04 14:25:00,3.78647,3.79778,3.78141,3.79619,34550000.0
2007-06-04 14:30:00,3.79727,3.79835,3.77946,3.79652,31970000.0
2007-06-04 14:35:00,3.79635,3.80105,3.7838,3.79229,28920000.0
2007-06-04 14:40:00,3.79582,3.80297,3.78366,3.79803,31190000.0
2007-06-04 14:45:00,3.80057,3.80402,3.78779,3.79581,32310000.0
2007-06-04 14:50:00,3.79038,3.80017,3.78376,3.79564,35290000.0
2007-06-04 14:55:00,3.79894,3.79955,3.78296,3.78942,33850000.0
2007-06-04 15:00:00,3.79629,3.80307,3.78174,3.80051,37970000.0
2007-06-04 15:05:00,3.79422,3.80292,3.7903,3.79113,26360000.0
2007-06-04 15:10:00,3.80027,3.80317,3.78305,3.80014,34970000.0
2007-06-04 15:15:00,3.79424,3.80219,3.78514,3.79081,31170000.0
2007-06-04 15:20:00,3.79535,3.80245,3.78758,3.7991,31200000.0
2007-06-04 15:25:00,3.79241,3.80454,3.78599,3.78876,33820000.0
2007-06-04 15:30:00,3.80082,3.8009,3.78817,3.7963,32310000.0
2007-06-04 15:35:00,3.79498,3.80067,3.78257,3.79871,31170000.0
2007-06-04 15:40:00,3.79896,3.80101,3.78675,3.80032,32310000.0
2007-06-04 15:45:00,3.79671,3.80065,3.78427,3.79403,25550000.0
2007-06-04 15:50:00,3.80034,3.8011,3.78611,3.79441,33060000.0
2007-06-04 15:55:00,3.79773,3.80025,3.7871,3.79874,31210000.0
2007-06-04 16:00:00,3.79961,3.80034,3.78441,3.7992,31550000.0
2007-06-04 16:05:00,3.79531,3.80439,3.7885,3.7944,34550000.0
2007-06-04 16:10:00,3.80046,3.80228,3.78751,3.79953,34600000.0
2007-06-04 16:15:00,3.79731,3.80062,3.78925,3.79511,28920000.0
2007-06-04 16:20:00,3.78881,3.80143,3.78371,3.78989,32290000.0
2007-06-04 16:25:00,3.79944,3.8013,3.78492,3.79346,33080000.0
2007-06-04 16:30:00,3.79942,3.8001,3.78635,3.79757,32680000.0
2007-06-04 16:35:00,3.79565,3.79901,3.78165,3.79514,40240000.0
2007-06-04 16:40:00,3.79639,3.79902,3.78473,3.79669,26320000.0
2007-06-04 16:45:00,3.79474,3.79784,3.7829,3.78442,34170000.0
2007-06-04 16:50:00,3.79687,3.79808,3.78353,3.79176,30060000.0
2007-06-04 16:55:00,3.79572,3.79802,3.77862,3.79452,31940000.0
2007-06-04 17:00:00,3.79599,3.80106,3.78601,3.79081,31190000.0
2007-06-04 17:05:00,3.78146,3.80448,3.78146,3.79931,34210000.0
2007-06-04 17:10:00,3.78497,3.8018,3.77759,3.79598,33090000.0
2007-06-04 17:15:00,3.79985,3.80322,3.78262,3.7986,33080000.0
2007-06-04 17:20:00,3.79596,3.80149,3.78782,3.79702,37960000.0
2007-06-04 17:25:00,3.79218,3.80215,3.78358,3.79722,37180000.0
2007-06-04 17:30:00,3.7976,3.80198,3.79011,3.79538,35710000.0
2007-06-04 17:35:00,3.7995,3.80582,3.78738,3.79872,44320000.0
2007-06-04 17:40:00,3.79727,3.80657,3.78714,3.79507,45480000.0
2007-06-04 17:45:00,3.79327,3.80142,3.78271,3.79746,31550000.0
2007-06-04 17:50:00,3.77893,3.80164,3.77893,3.80129,31580000.0
2007-06-04 17:55:00,3.7944,3.80495,3.78815,3.80089,43230000.0
2007-06-04 18:00:00,3.80035,3.80439,3.78785,3.79842,40950000.0
2007-06-04 18:05:00,3.79686,3.80469,3.7847,3.8031,29680000.0
2007-06-04 18:10:00,3.80292,3.80428,3.79249,3.80249,33470000.0
2007-06-04 18:15:00,3.79832,3.80471,3.78825,3.79923,27850000.0
2007-06-04 18:20:00,3.79749,3.80445,3.78138,3.80117,28180000.0
2007-06-04 18:25:00,3.78902,3.80286,3.78601,3.80139,28890000.0
2007-06-04 18:30:00,3.80234,3.80243,3.78222,3.79841,22900000.0
2007-06-04 18:35:00,3.79342,3.80393,3.79179,3.80374,25940000.0
2007-06-04 18:40:00,3.79536,3.80438,3.791,3.80305,21040000.0
2007-06-04 18:45:00,3.79886,3.80404,3.78658,3.79765,25930000.0
2007-06-04 18:50:00,3.80147,3.80588,3.78042,3.80065,32360000.0
2007-06-04 18:55:00,3.79352,3.80468,3.79352,3.79698,28190000.0
2007-06-04 19:00:00,3.80418,3.80594,3.78012,3.79659,25630000.0
2007-06-04 19:05:00,3.80201,3.80299,3.78823,3.79893,25580000.0
2007-06-04 19:10:00,3.79642,3.80112,3.77893,3.79693,21410000.0
2007-06-04 19:15:00,3.80027,3.80212,3.7857,3.79457,28180000.0
2007-06-04 19:20:00,3.79931,3.80254,3.78502,3.79908,21800000.0
2007-06-04 19:25:00,3.79976,3.80138,3.7897,3.79518,26280000.0
2007-06-04 19:30:00,3.79474,3.80154,3.78904,3.79076,22180000.0
2007-06-04 19:35:00,3.79795,3.80057,3.78902,3.79031,24420000.0
2007-06-04 19:40:00,3.78012,3.80171,3.78012,3.80171,10920000.0
2007-06-04 19:45:00,3.79493,3.80453,3.78178,3.78178,27820000.0
2007-06-04 19:50:00,3.79601,3.79769,3.78639,3.79712,16920000.0
2007-06-04 19:55:00,3.79663,3.79879,3.77922,3.79094,26700000.0
2007-06-04 20:00:00,3.79248,3.79909,3.78085,3.79102,23710000.0
2007-06-04 20:05:00,3.79694,3.7985,3.77812,3.79111,26690000.0
2007-06-04 20:10:00,3.79423,3.79882,3.77693,3.79624,19210000.0
2007-06-04 20:15:00,3.79751,3.80178,3.77949,3.7923,27870000.0
2007-06-04 20:20:00,3.79499,3.79925,3.77942,3.79619,24070000.0
2007-06-04 20:25:00,3.79203,3.79826,3.78764,3.79633,27480000.0
2007-06-04 20:30:00,3.79722,3.80162,3.77644,3.78736,21820000.0
2007-06-04 20:35:00,3.78498,3.78498,3.77422,3.77922,11310000.0
2007-06-04 20:40:00,3.79549,3.79981,3.78245,3.7935,16940000.0
2007-06-04 20:45:00,3.79722,3.79902,3.78397,3.79334,11280000.0
2007-06-04 20:50:00,3.79689,3.79689,3.78472,3.79618,20280000.0
2007-06-04 20:55:00,3.7968,3.79927,3.78087,3.78087,24800000.0
2007-06-04 21:00:00,3.80048,3.80048,3.77712,3.78161,16540000.0
2007-06-04 21:05:00,3.78274,3.78402,3.78274,3.78402,2640000.0
2007-06-04 21:10:00,3.79179,3.79688,3.77978,3.79219,17260000.0
2007-06-04 21:15:00,3.79596,3.79935,3.78628,3.78628,14260000.0
2007-06-04 21:20:00,3.77612,3.78044,3.77612,3.78044,1500000.0
2007-06-04 21:25:00,3.79711,3.79953,3.78512,3.78512,10890000.0
2007-06-04 21:30:00,3.79122,3.79639,3.78552,3.78832,9400000.0
2007-06-04 21:35:00,3.79577,3.79714,3.78146,3.79473,19900000.0
2007-06-04 21:40:00,3.79164,3.79683,3.78006,3.78044,10520000.0
2007-06-04 21:45:00,3.79255,3.79829,3.77905,3.77905,15400000.0
2007-06-04 21:50:00,3.79069,3.79977,3.79054,3.79374,22570000.0
2007-06-04 21:55:00,3.79869,3.79931,3.7837,3.7837,21060000.0
2007-06-04 22:00:00,3.79371,3.80005,3.78939,3.7997,9410000.0
2007-06-04 22:05:00,3.78423,3.79814,3.78166,3.79048,17320000.0
2007-06-04 22:10:00,3.7949,3.79512,3.7808,3.79512,7520000.0
2007-06-04 22:15:00,3.7886,3.79551,3.78267,3.79188,4530000.0
2007-06-04 22:20:00,3.78429,3.79601,3.77612,3.79179,6400000.0
2007-06-04 22:25:00,3.79237,3.79835,3.78572,3.79585,20670000.0
2007-06-04 22:30:00,3.79356,3.7967,3.78038,3.78966,5680000.0
2007-06-04 22:35:00,3.78552,3.79762,3.78248,3.79426,18430000.0
2007-06-04 22:40:00,3.79202,3.79803,3.77593,3.79262,18440000.0
2007-06-04 22:45:00,3.79392,3.79573,3.78153,3.78657,13910000.0
2007-06-04 22:50:00,3.79452,3.79676,3.78343,3.79426,19920000.0
2007-06-04 22:55:00,3.78994,3.79914,3.78446,3.79606,22520000.0
2007-06-04 23:00:00,3.79114,3.79691,3.78506,3.79599,24790000.0
2007-06-04 23:05:00,3.79493,3.79867,3.78556,3.79102,35670000.0
2007-06-04 23:10:00,3.78505,3.79668,3.77612,3.79121,13920000.0
2007-06-04 23:15:00,3.7969,3.79844,3.78223,3.7919,25930000.0
2007-06-04 23:20:00,3.79634,3.79734,3.78381,3.79165,24100000.0
2007-06-04 23:25:00,3.79282,3.79895,3.78511,3.79118,28590000.0
2007-06-04 23:30:00,3.79242,3.79815,3.77916,3.79495,12800000.0
2007-06-04 23:35:00,3.78385,3.79654,3.78108,3.7903,20680000.0
2007-06-04 23:40:00,3.79584,3.7985,3.77948,3.78725,19880000.0
2007-06-04 23:45:00,3.79581,3.79882,3.77994,3.79635,16510000.0
2007-06-04 23:50:00,3.79563,3.7963,3.78373,3.79037,25230000.0
2007-06-04 23:55:00,3.78598,3.79936,3.77522,3.79936,21470000.0
2007-06-05 00:00:00,3.79592,3.79592,3.77712,3.79311,10520000.0
2007-06-05 00:05:00,3.79658,3.79853,3.77898,3.78757,18790000.0
2007-06-05 00:10:00,3.78803,3.79752,3.78188,3.78658,15430000.0
2007-06-05 00:15:00,3.79189,3.79965,3.78203,3.79118,20670000.0
2007-06-05 00:20:00,3.78533,3.80404,3.77673,3.79737,11660000.0
2007-06-05 00:25:00,3.78893,3.79928,3.78242,3.79042,21080000.0
2007-06-05 00:30:00,3.80074,3.80074,3.7845,3.79163,19930000.0
2007-06-05 00:35:00,3.78976,3.79765,3.78803,3.79277,9410000.0
2007-06-05 00:40:00,3.78308,3.79785,3.78308,3.79185,12410000.0
2007-06-05 00:45:00,3.7937,3.79674,3.77522,3.78998,16530000.0
2007-06-05 00:50:00,3.78409,3.78552,3.77612,3.78524,3760000.0
2007-06-05 00:55:00,3.78822,3.80083,3.77551,3.79319,28180000.0
2007-06-05 01:00:00,3.79632,3.80057,3.78209,3.79235,26680000.0
2007-06-05 01:05:00,3.79714,3.80006,3.78818,3.79628,21060000.0
2007-06-05 01:10:00,3.79732,3.79783,3.7848,3.79649,21410000.0
2007-06-05 01:15:00,3.79668,3.80202,3.787,3.79278,21400000.0
2007-06-05 01:20:00,3.79264,3.80028,3.78097,3.79758,23690000.0
2007-06-05 01:25:00,3.79687,3.80175,3.78442,3.7916,31590000.0
2007-06-05 01:30:00,3.79576,3.79922,3.77837,3.79125,23290000.0
2007-06-05 01:35:00,3.79686,3.7999,3.78808,3.79212,25940000.0
2007-06-05 01:40:00,3.79324,3.8002,3.78387,3.79228,18030000.0
2007-06-05 01:45:00,3.79797,3.80043,3.78519,3.79773,28570000.0
2007-06-05 01:50:00,3.79689,3.79689,3.79331,3.79331,3010000.0
2007-06-05 01:55:00,3.79599,3.79729,3.78182,3.78182,22510000.0
2007-06-05 02:00:00,3.79076,3.79976,3.78421,3.79507,40320000.0
2007-06-05 02:05:00,3.79407,3.79873,3.78272,3.79507,21100000.0
2007-06-05 02:10:00,3.7963,3.79949,3.78507,3.79154,26330000.0
2007-06-05 02:15:00,3.79677,3.8008,3.78132,3.79339,12780000.0
2007-06-05 02:20:00,3.79662,3.79832,3.78253,3.79658,24450000.0
2007-06-05 02:25:00,3.79702,3.79772,3.7842,3.78686,21440000.0
2007-06-05 02:30:00,3.79713,3.80056,3.78591,3.79689,17680000.0
2007-06-05 02:35:00,3.78872,3.80201,3.77593,3.79196,9790000.0
2007-06-05 02:40:00,3.79669,3.79789,3.78644,3.79603,17330000.0
2007-06-05 02:45:00,3.7976,3.79975,3.78502,3.79644,16200000.0
2007-06-05 02:50:00,3.79735,3.79739,3.78244,3.78244,8260000.0
2007-06-05 02:55:00,3.79802,3.79816,3.78346,3.79175,31230000.0
2007-06-05 03:00:00,3.80182,3.80182,3.77812,3.77812,15430000.0
2007-06-05 03:05:00,3.79364,3.79712,3.78594,3.79505,12390000.0
2007-06-05 03:10:00,3.79274,3.80176,3.78022,3.78177,26310000.0
2007-06-05 03:15:00,3.80018,3.80152,3.78989,3.79742,31220000.0
2007-06-05 03:20:00,3.7984,3.80126,3.78852,3.79681,26680000.0
2007-06-05 03:25:00,3.79325,3.79756,3.78153,3.78653,19540000.0
2007-06-05 03:30:00,3.79351,3.80077,3.78477,3.78805,19560000.0
2007-06-05 03:35:00,3.79696,3.79947,3.78284,3.788,18050000.0
2007-06-05 03:40:00,3.7938,3.79976,3.78203,3.78203,25180000.0
2007-06-05 03:45:00,3.79668,3.79971,3.78177,3.78177,18780000.0
2007-06-05 03:50:00,3.79792,3.79922,3.78423,3.78423,24420000.0
2007-06-05 03:55:00,3.79407,3.79972,3.78281,3.78281,27790000.0
2007-06-05 04:00:00,3.79789,3.7994,3.79163,3.79348,20680000.0
2007-06-05 04:05:00,3.79063,3.79806,3.78797,3.79651,14650000.0
2007-06-05 04:10:00,3.78402,3.79847,3.78402,3.79374,18820000.0
2007-06-05 04:15:00,3.78284,3.8003,3.78284,3.79253,12770000.0
2007-06-05 04:20:00,3.78718,3.80257,3.78396,3.79784,19150000.0
2007-06-05 04:25:00,3.78847,3.79641,3.78794,3.78805,5650000.0
2007-06-05 04:30:00,3.78713,3.7984,3.78392,3.79782,12030000.0
2007-06-05 04:35:00,3.78122,3.79718,3.78122,3.79688,15410000.0
2007-06-05 04:40:00,3.78971,3.79743,3.78971,3.79708,6390000.0
2007-06-05 04:45:00,3.79933,3.79933,3.78067,3.79719,21830000.0
2007-06-05 04:50:00,3.78185,3.79679,3.77512,3.7902,19580000.0
2007-06-05 04:55:00,3.78457,3.7963,3.77922,3.79052,22940000.0
2007-06-05 05:00:00,3.79319,3.79711,3.78609,3.79521,26310000.0
2007-06-05 05:05:00,3.78309,3.79938,3.78309,3.79839,13150000.0
2007-06-05 05:10:00,3.79634,3.79634,3.78495,3.79633,7130000.0
2007-06-05 05:15:00,3.78964,3.79943,3.78579,3.79617,9770000.0
2007-06-05 05:20:00,3.79784,3.79864,3.78851,3.79647,15790000.0
2007-06-05 05:25:00,3.79884,3.80046,3.78841,3.79299,12050000.0
2007-06-05 05:30:00,3.79955,3.80172,3.78485,3.7914,21070000.0
2007-06-05 05:35:00,3.79741,3.79741,3.78549,3.79165,11310000.0
2007-06-05 05:40:00,3.77612,3.79725,3.77612,3.79657,8280000.0
2007-06-05 05:45:00,3.79582,3.80158,3.78371,3.78668,24830000.0
2007-06-05 05:50:00,3.79086,3.80018,3.78199,3.79557,25530000.0
2007-06-05 05:55:00,3.79443,3.79911,3.78472,3.79259,30820000.0
2007-06-05 06:00:00,3.79846,3.79991,3.78223,3.79282,18040000.0
2007-06-05 06:05:00,3.79222,3.79852,3.77986,3.79714,25180000.0
2007-06-05 06:10:00,3.79002,3.79735,3.78403,3.79608,25180000.0
2007-06-05 06:15:00,3.79222,3.80162,3.78387,3.79475,21430000.0
2007-06-05 06:20:00,3.79563,3.7985,3.78312,3.79693,17300000.0
2007-06-05 06:25:00,3.7886,3.80066,3.78699,3.78699,28620000.0
2007-06-05 06:30:00,3.80156,3.80182,3.77722,3.79813,12420000.0
2007-06-05 06:35:00,3.79682,3.79853,3.78118,3.79781,16550000.0
2007-06-05 06:40:00,3.79071,3.79787,3.78365,3.78764,13170000.0
2007-06-05 06:45:00,3.80062,3.80268,3.78964,3.79628,27060000.0
2007-06-05 06:50:00,3.79758,3.79857,3.78256,3.79762,22960000.0
2007-06-05 06:55:00,3.79797,3.79797,3.78048,3.78617,5660000.0
2007-06-05 07:00:00,3.79672,3.80202,3.77612,3.79783,22930000.0
2007-06-05 07:05:00,3.79443,3.7974,3.78644,3.79707,14670000.0
2007-06-05 07:10:00,3.79737,3.79982,3.78475,3.79421,21810000.0
2007-06-05 07:15:00,3.8003,3.80056,3.7778,3.79645,22200000.0
2007-06-05 07:20:00,3.79731,3.79854,3.78842,3.79444,17670000.0
2007-06-05 07:25:00,3.79463,3.80044,3.78141,3.79761,23280000.0
2007-06-05 07:30:00,3.80278,3.80288,3.78452,3.79784,25540000.0
2007-06-05 07:35:00,3.79887,3.80078,3.78862,3.79804,23660000.0
2007-06-05 07:40:00,3.79498,3.79995,3.78517,3.79788,16910000.0
2007-06-05 07:45:00,3.79957,3.80439,3.78727,3.79509,28190000.0
2007-06-05 07:50:00,3.79923,3.8023,3.78303,3.7882,23680000.0
2007-06-05 07:55:00,3.79667,3.80247,3.78552,3.78904,26320000.0
2007-06-05 08:00:00,3.79077,3.80178,3.78115,3.79626,25580000.0
2007-06-05 08:05:00,3.79183,3.80014,3.78784,3.78784,29680000.0
2007-06-05 08:10:00,3.78847,3.79915,3.78299,3.79118,34200000.0
2007-06-05 08:15:00,3.79729,3.80144,3.78012,3.78012,28550000.0
2007-06-05 08:20:00,3.79852,3.79878,3.78166,3.7912,25160000.0
2007-06-05 08:25:00,3.79787,3.799,3.78717,3.79563,21830000.0
2007-06-05 08:30:00,3.78967,3.79929,3.7837,3.79151,25950000.0
2007-06-05 08:35:00,3.79182,3.80168,3.78531,3.79196,30060000.0
2007-06-05 08:40:00,3.78851,3.8001,3.78356,3.79655,31220000.0
2007-06-05 08:45:00,3.7902,3.80308,3.78182,3.78305,32330000.0
2007-06-05 08:50:00,3.79336,3.79978,3.78813,3.79613,24040000.0
2007-06-05 08:55:00,3.78427,3.79914,3.78427,3.78998,26320000.0
2007-06-05 09:00:00,3.78234,3.80082,3.78216,3.7976,30450000.0
2007-06-05 09:05:00,3.80025,3.80244,3.78629,3.79476,30480000.0
2007-06-05 09:10:00,3.796,3.80169,3.78635,3.79899,42480000.0
2007-06-05 09:15:00,3.7915,3.80167,3.78789,3.80024,25200000.0
2007-06-05 09:20:00,3.78745,3.80041,3.78632,3.79775,30050000.0
2007-06-05 09:25:00,3.79283,3.80402,3.78278,3.79019,31940000.0
2007-06-05 09:30:00,3.79086,3.8,3.78771,3.7954,29330000.0
2007-06-05 09:35:00,3.79789,3.80051,3.78621,3.79728,30060000.0
2007-06-05 09:40:00,3.79456,3.79996,3.78456,3.79957,34590000.0
2007-06-05 09:45:00,3.79507,3.79964,3.78177,3.79816,24080000.0
2007-06-05 09:50:00,3.78623,3.80058,3.78459,3.78989,26700000.0
2007-06-05 09:55:00,3.79591,3.79833,3.78663,3.79381,31940000.0
2007-06-05 10:00:00,3.79664,3.80052,3.78124,3.79321,28960000.0
2007-06-05 10:05:00,3.79181,3.7996,3.78242,3.79743,31190000.0
2007-06-05 10:10:00,3.78966,3.79942,3.7846,3.79369,45430000.0
2007-06-05 10:15:00,3.79373,3.8003,3.78789,3.79542,25210000.0
2007-06-05 10:20:00,3.79999,3.80001,3.78508,3.79489,25950000.0
2007-06-05 10:25:00,3.78612,3.80066,3.78612,3.79811,38320000.0
2007-06-05 10:30:00,3.79948,3.79973,3.78026,3.78568,33080000.0
2007-06-05 10:35:00,3.79324,3.80037,3.78247,3.794,27820000.0
2007-06-05 10:40:00,3.79764,3.8024,3.78283,3.7964,28940000.0
2007-06-05 10:45:00,3.7987,3.80222,3.7853,3.79422,27450000.0
2007-06-05 10:50:00,3.80034,3.80365,3.78635,3.80155,30040000.0
2007-06-05 10:55:00,3.80047,3.80124,3.78652,3.80079,31180000.0
2007-06-05 11:00:00,3.79712,3.80312,3.7902,3.79468,33110000.0
2007-06-05 11:05:00,3.79776,3.80572,3.78822,3.79858,28200000.0
2007-06-05 11:10:00,3.79381,3.80214,3.78495,3.79812,37190000.0
2007-06-05 11:15:00,3.79806,3.80296,3.78138,3.80257,24420000.0
2007-06-05 11:20:00,3.79793,3.80299,3.7858,3.79606,27060000.0
2007-06-05 11:25:00,3.79403,3.80269,3.78689,3.7973,33820000.0
2007-06-05 11:30:00,3.79834,3.80428,3.78528,3.79687,27820000.0
2007-06-05 11:35:00,3.80009,3.80245,3.78569,3.79675,30060000.0
2007-06-05 11:40:00,3.79666,3.80264,3.79013,3.79594,28180000.0
2007-06-05 11:45:00,3.79846,3.80789,3.79087,3.80284,30420000.0
2007-06-05 11:50:00,3.80636,3.80952,3.79678,3.80372,26720000.0
2007-06-05 11:55:00,3.80039,3.80885,3.79286,3.80692,28940000.0
2007-06-05 12:00:00,3.80276,3.80956,3.7949,3.80346,30420000.0
2007-06-05 12:05:00,3.80295,3.80499,3.78526,3.79655,22580000.0
2007-06-05 12:10:00,3.80233,3.807,3.79109,3.80267,28160000.0
2007-06-05 12:15:00,3.80558,3.80619,3.79223,3.80142,28200000.0
2007-06-05 12:20:00,3.80447,3.80807,3.79713,3.80807,31530000.0
2007-06-05 12:25:00,3.80555,3.80895,3.79009,3.80795,34180000.0
2007-06-05 12:30:00,3.80848,3.80999,3.79667,3.80805,39820000.0
2007-06-05 12:35:00,3.8028,3.80951,3.79665,3.80226,26320000.0
2007-06-05 12:40:00,3.80734,3.80734,3.79252,3.80086,22550000.0
2007-06-05 12:45:00,3.80636,3.8073,3.78799,3.79695,24800000.0
2007-06-05 12:50:00,3.80644,3.81001,3.79328,3.80452,26670000.0
2007-06-05 12:55:00,3.80411,3.81206,3.78824,3.80513,33430000.0
2007-06-05 13:00:00,3.80535,3.80676,3.78981,3.80205,33090000.0
2007-06-05 13:05:00,3.80174,3.80683,3.79362,3.80088,32330000.0
2007-06-05 13:10:00,3.80148,3.80669,3.78544,3.80338,29720000.0
2007-06-05 13:15:00,3.80008,3.80721,3.78633,3.80576,29690000.0
2007-06-05 13:20:00,3.80293,3.80476,3.78816,3.79987,30080000.0
2007-06-05 13:25:00,3.80089,3.80706,3.79043,3.80083,28580000.0
2007-06-05 13:30:00,3.79988,3.80605,3.78841,3.80592,29300000.0
2007-06-05 13:35:00,3.80385,3.80629,3.79121,3.79844,30070000.0
2007-06-05 13:40:00,3.79708,3.80974,3.79028,3.803,32330000.0
2007-06-05 13:45:00,3.80348,3.81145,3.79758,3.80925,33430000.0
2007-06-05 13:50:00,3.80858,3.81132,3.79129,3.80096,37250000.0
2007-06-05 13:55:00,3.81076,3.81212,3.79643,3.8055,28570000.0
2007-06-05 14:00:00,3.8094,3.80954,3.79601,3.79918,37220000.0
2007-06-05 14:05:00,3.80273,3.81056,3.79278,3.80242,31560000.0
2007-06-05 14:10:00,3.81002,3.81324,3.79598,3.80652,29340000.0
2007-06-05 14:15:00,3.80769,3.81103,3.79838,3.806,33070000.0
2007-06-05 14:20:00,3.8012,3.80978,3.79457,3.80569,34930000.0
2007-06-05 14:25:00,3.79872,3.80959,3.79597,3.80894,30850000.0
2007-06-05 14:30:00,3.8082,3.81246,3.79896,3.81075,33820000.0
2007-06-05 14:35:00,3.8094,3.81432,3.79489,3.80106,28550000.0
2007-06-05 14:40:00,3.80641,3.81143,3.79042,3.80492,29710000.0
2007-06-05 14:45:00,3.8079,3.81034,3.79594,3.80908,31940000.0
2007-06-05 14:50:00,3.80545,3.81226,3.80034,3.80034,34170000.0
2007-06-05 14:55:00,3.81048,3.81108,3.79532,3.80047,34220000.0
2007-06-05 15:00:00,3.81174,3.81174,3.79095,3.8084,37970000.0
2007-06-05 15:05:00,3.79887,3.8127,3.79755,3.79996,30060000.0
2007-06-05 15:10:00,3.81026,3.81088,3.7985,3.80856,36450000.0
2007-06-05 15:15:00,3.80402,3.8115,3.79954,3.79954,31540000.0
2007-06-05 15:20:00,3.80261,3.80947,3.79394,3.80629,31950000.0
2007-06-05 15:25:00,3.80321,3.81042,3.79237,3.79745,33810000.0
2007-06-05 15:30:00,3.80587,3.80922,3.79314,3.80517,31950000.0
2007-06-05 15:35:00,3.79971,3.80931,3.79428,3.80805,30430000.0
2007-06-05 15:40:00,3.80861,3.81029,3.79639,3.80965,31940000.0
2007-06-05 15:45:00,3.8051,3.81116,3.79126,3.80558,26300000.0
2007-06-05 15:50:00,3.80835,3.81389,3.79427,3.80567,30840000.0
2007-06-05 15:55:00,3.80844,3.8114,3.80128,3.8114,32320000.0
2007-06-05 16:00:00,3.8111,3.8111,3.79908,3.80994,30070000.0
2007-06-05 16:05:00,3.80492,3.81258,3.79481,3.80696,33070000.0
2007-06-05 16:10:00,3.81164,3.81172,3.79774,3.80848,36820000.0
2007-06-05 16:15:00,3.80716,3.81004,3.79755,3.80968,28560000.0
2007-06-05 16:20:00,3.80183,3.81228,3.79684,3.80565,28590000.0
2007-06-05 16:25:00,3.80953,3.81285,3.79925,3.80925,34560000.0
2007-06-05 16:30:00,3.81143,3.81232,3.79414,3.81,31570000.0
2007-06-05 16:35:00,3.81056,3.81246,3.79432,3.81028,42090000.0
2007-06-05 16:40:00,3.81,3.81049,3.79352,3.81049,25570000.0
2007-06-05 16:45:00,3.80842,3.81234,3.79928,3.8089,31950000.0
2007-06-05 16:50:00,3.81234,3.81432,3.79684,3.81051,27850000.0
2007-06-05 16:55:00,3.81541,3.81541,3.79982,3.81154,32310000.0
2007-06-05 17:00:00,3.81306,3.81374,3.80035,3.80614,30450000.0
2007-06-05 17:05:00,3.80729,3.81355,3.80101,3.81065,34220000.0
2007-06-05 17:10:00,3.81341,3.8156,3.80047,3.81142,32350000.0
2007-06-05 17:15:00,3.8146,3.8165,3.80015,3.81129,35670000.0
2007-06-05 17:20:00,3.8158,3.81614,3.79873,3.81587,40190000.0
2007-06-05 17:25:00,3.81197,3.81964,3.80072,3.8144,35700000.0
2007-06-05 17:30:00,3.8167,3.81786,3.80219,3.81202,36450000.0
2007-06-05 17:35:00,3.81558,3.8209,3.80481,3.81397,42100000.0
2007-06-05 17:40:00,3.81632,3.8249,3.80069,3.81407,46600000.0
2007-06-05 17:45:00,3.81552,3.82058,3.81138,3.81428,29690000.0
2007-06-05 17:50:00,3.80921,3.82059,3.80428,3.81992,32320000.0
2007-06-05 17:55:00,3.81498,3.81972,3.80577,3.81758,44340000.0
2007-06-05 18:00:00,3.81821,3.82242,3.80653,3.81648,39840000.0
2007-06-05 18:05:00,3.81574,3.82402,3.80814,3.81985,28560000.0
2007-06-05 18:10:00,3.82032,3.82088,3.81042,3.81905,35320000.0
2007-06-05 18:15:00,3.81596,3.82448,3.80856,3.81706,29700000.0
2007-06-05 18:20:00,3.81618,3.82547,3.8088,3.82332,27810000.0
2007-06-05 18:25:00,3.82232,3.82631,3.80564,3.82182,28550000.0
2007-06-05 18:30:00,3.82202,3.82412,3.80683,3.82147,26680000.0
2007-06-05 18:35:00,3.81551,3.82394,3.80644,3.82385,34940000.0
2007-06-05 18:40:00,3.81374,3.82603,3.81374,3.82439,24070000.0
2007-06-05 18:45:00,3.82011,3.82641,3.8058,3.82359,33420000.0
2007-06-05 18:50:00,3.82361,3.82712,3.80199,3.82201,33840000.0
2007-06-05 18:55:00,3.81968,3.82616,3.80585,3.81892,21450000.0
2007-06-05 19:00:00,3.82426,3.82426,3.81324,3.81835,31550000.0
2007-06-05 19:05:00,3.82462,3.82652,3.80544,3.80962,28170000.0
2007-06-05 19:10:00,3.81763,3.82355,3.81195,3.8165,26290000.0
2007-06-05 19:15:00,3.82296,3.82296,3.80996,3.81487,29290000.0
2007-06-05 19:20:00,3.82014,3.82142,3.80655,3.81222,28590000.0
2007-06-05 19:25:00,3.81617,3.82227,3.80524,3.81318,22150000.0
2007-06-05 19:30:00,3.81538,3.82403,3.80738,3.80738,26710000.0
2007-06-05 19:35:00,3.81808,3.821,3.80776,3.80989,22940000.0
2007-06-05 19:40:00,3.81254,3.82539,3.8078,3.81916,15800000.0
2007-06-05 19:45:00,3.81576,3.82793,3.81118,3.81689,31230000.0
2007-06-05 19:50:00,3.81715,3.82264,3.80884,3.82001,22190000.0
2007-06-05 19:55:00,3.82091,3.82178,3.81008,3.81434,27420000.0
2007-06-05 20:00:00,3.81652,3.82345,3.80861,3.80861,14290000.0
2007-06-05 20:05:00,3.81923,3.82165,3.80702,3.81242,30510000.0
2007-06-05 20:10:00,3.81724,3.8214,3.80959,3.81312,26720000.0
2007-06-05 20:15:00,3.82468,3.82468,3.80831,3.81457,31230000.0
2007-06-05 20:20:00,3.81755,3.81952,3.80966,3.81422,12810000.0
2007-06-05 20:25:00,3.80618,3.82498,3.80618,3.82055,22570000.0
2007-06-05 20:30:00,3.81588,3.82288,3.80989,3.8204,15060000.0
2007-06-05 20:35:00,3.8025,3.82,3.79922,3.81885,17680000.0
2007-06-05 20:40:00,3.8077,3.82155,3.80766,3.81548,31630000.0
2007-06-05 20:45:00,3.81158,3.82014,3.80992,3.8195,19970000.0
2007-06-05 20:50:00,3.81633,3.82131,3.80956,3.81538,19940000.0
2007-06-05 20:55:00,3.80668,3.82147,3.80668,3.81521,26740000.0
2007-06-05 21:00:00,3.8142,3.82182,3.81003,3.81841,21080000.0
2007-06-05 21:05:00,3.81306,3.82301,3.80841,3.82301,21080000.0
2007-06-05 21:10:00,3.80774,3.82248,3.80685,3.81545,23650000.0
2007-06-05 21:15:00,3.8178,3.81951,3.80809,3.81879,15780000.0
2007-06-05 21:20:00,3.81784,3.8195,3.80136,3.81774,19550000.0
2007-06-05 21:25:00,3.81946,3.82336,3.80797,3.81496,20310000.0
2007-06-05 21:30:00,3.81835,3.81984,3.80573,3.81354,16200000.0
2007-06-05 21:35:00,3.8184,3.81864,3.80615,3.80795,15810000.0
2007-06-05 21:40:00,3.81372,3.81795,3.79822,3.81365,12030000.0
2007-06-05 21:45:00,3.82099,3.82198,3.80208,3.81863,17300000.0
2007-06-05 21:50:00,3.80222,3.81958,3.80208,3.81453,17700000.0
2007-06-05 21:55:00,3.81866,3.82117,3.80864,3.81312,13940000.0
2007-06-05 22:00:00,3.81226,3.82095,3.8064,3.81053,24860000.0
2007-06-05 22:05:00,3.81396,3.82296,3.80248,3.81381,19220000.0
2007-06-05 22:10:00,3.82049,3.8223,3.80658,3.81902,18460000.0
2007-06-05 22:15:00,3.82167,3.82435,3.80216,3.81883,16980000.0
2007-06-05 22:20:00,3.81857,3.82102,3.80837,3.81304,18810000.0
2007-06-05 22:25:00,3.81757,3.82399,3.80538,3.8216,16940000.0
2007-06-05 22:30:00,3.82,3.82174,3.80661,3.80661,11290000.0
2007-06-05 22:35:00,3.81998,3.82104,3.80012,3.81968,10570000.0
2007-06-05 22:40:00,3.81945,3.82091,3.80759,3.81737,12770000.0
2007-06-05 22:45:00,3.81733,3.82441,3.81059,3.81532,21810000.0
2007-06-05 22:50:00,3.8213,3.82723,3.8132,3.82329,31950000.0
2007-06-05 22:55:00,3.81833,3.82472,3.80886,3.81918,25560000.0
2007-06-05 23:00:00,3.81693,3.82518,3.81102,3.82072,30050000.0
2007-06-05 23:05:00,3.82075,3.82421,3.80952,3.81434,35670000.0
2007-06-05 23:10:00,3.81993,3.82324,3.80905,3.81117,19890000.0
2007-06-05 23:15:00,3.82055,3.82135,3.80506,3.81494,12800000.0
2007-06-05 23:20:00,3.82125,3.82186,3.80725,3.81535,30470000.0
2007-06-05 23:25:00,3.81808,3.82,3.80426,3.81437,21790000.0
2007-06-05 23:30:00,3.8155,3.82243,3.80828,3.82092,21800000.0
2007-06-05 23:35:00,3.82153,3.82273,3.8069,3.81597,29700000.0
2007-06-05 23:40:00,3.82243,3.82326,3.80523,3.80947,22180000.0
2007-06-05 23:45:00,3.82309,3.82416,3.81008,3.81741,24030000.0
2007-06-05 23:50:00,3.81568,3.82307,3.81058,3.82203,27040000.0
2007-06-05 23:55:00,3.82121,3.82237,3.80212,3.82235,13160000.0
2007-06-06 00:00:00,3.81779,3.82209,3.81056,3.81656,14680000.0
2007-06-06 00:05:00,3.82167,3.82247,3.80572,3.8122,24830000.0
2007-06-06 00:10:00,3.82111,3.82273,3.81021,3.81138,20690000.0
2007-06-06 00:15:00,3.81756,3.82547,3.81092,3.81632,30100000.0
2007-06-06 00:20:00,3.81269,3.82316,3.80642,3.82166,19930000.0
2007-06-06 00:25:00,3.81426,3.82821,3.81208,3.81484,21830000.0
2007-06-06 00:30:00,3.82582,3.82618,3.80861,3.82043,29340000.0
2007-06-06 00:35:00,3.81653,3.82444,3.81054,3.82219,22920000.0
2007-06-06 00:40:00,3.81951,3.82228,3.80408,3.8208,27070000.0
2007-06-06 00:45:00,3.81998,3.82142,3.80358,3.81432,10510000.0
2007-06-06 00:50:00,3.81789,3.82264,3.80809,3.80881,12050000.0
2007-06-06 00:55:00,3.81413,3.82575,3.80696,3.8168,25950000.0
2007-06-06 01:00:00,3.82114,3.82398,3.81256,3.81678,24460000.0
2007-06-06 01:05:00,3.81691,3.82488,3.81187,3.82045,20310000.0
2007-06-06 01:10:00,3.82206,3.82222,3.80718,3.81109,21400000.0
2007-06-06 01:15:00,3.82048,3.82582,3.80538,3.8157,31170000.0
2007-06-06 01:20:00,3.81713,3.82236,3.80604,3.82084,6780000.0
2007-06-06 01:25:00,3.82246,3.82411,3.79912,3.80178,30880000.0
2007-06-06 01:30:00,3.81771,3.82363,3.815,3.8173,12430000.0
2007-06-06 01:35:00,3.82149,3.82365,3.81269,3.81435,21420000.0
2007-06-06 01:40:00,3.81684,3.82253,3.80508,3.80508,10170000.0
2007-06-06 01:45:00,3.82295,3.82558,3.8107,3.82053,35310000.0
2007-06-06 01:50:00,3.82191,3.8225,3.80503,3.80522,9380000.0
2007-06-06 01:55:00,3.81767,3.82338,3.81444,3.81581,15750000.0
2007-06-06 02:00:00,3.81935,3.82487,3.80724,3.81838,30120000.0
2007-06-06 02:05:00,3.81728,3.8216,3.80897,3.8107,11650000.0
2007-06-06 02:10:00,3.82157,3.82319,3.80277,3.80277,31600000.0
2007-06-06 02:15:00,3.82169,3.82321,3.81601,3.81761,13550000.0
2007-06-06 02:20:00,3.80809,3.82448,3.80422,3.82115,21410000.0
2007-06-06 02:25:00,3.81193,3.82502,3.80542,3.81408,19940000.0
2007-06-06 02:30:00,3.81317,3.82258,3.80887,3.81792,8670000.0
2007-06-06 02:35:00,3.79968,3.82334,3.79968,3.81795,22550000.0
2007-06-06 02:40:00,3.81385,3.82204,3.81365,3.82013,10910000.0
2007-06-06 02:45:00,3.82178,3.82376,3.8095,3.81222,17680000.0
2007-06-06 02:50:00,3.81899,3.82423,3.81097,3.81279,18780000.0
2007-06-06 02:55:00,3.82059,3.82221,3.79917,3.81617,33450000.0
2007-06-06 03:00:00,3.81006,3.82243,3.80591,3.82175,15800000.0
2007-06-06 03:05:00,3.81699,3.82255,3.80813,3.82154,11290000.0
2007-06-06 03:10:00,3.80422,3.82254,3.80408,3.8209,19160000.0
2007-06-06 03:15:00,3.82125,3.82333,3.80924,3.8212,28550000.0
2007-06-06 03:20:00,3.8215,3.82411,3.8099,3.82063,27430000.0
2007-06-06 03:25:00,3.80809,3.82142,3.80809,3.82135,10140000.0
2007-06-06 03:30:00,3.81375,3.82279,3.80238,3.81312,26680000.0
2007-06-06 03:35:00,3.80236,3.82319,3.80236,3.82042,18400000.0
2007-06-06 03:40:00,3.81746,3.82352,3.80879,3.81621,25920000.0
2007-06-06 03:45:00,3.81843,3.82364,3.80844,3.81597,33030000.0
2007-06-06 03:50:00,3.81503,3.82296,3.81269,3.82069,27420000.0
2007-06-06 03:55:00,3.8214,3.82239,3.81106,3.81596,30820000.0
2007-06-06 04:00:00,3.82234,3.82538,3.80666,3.82105,28550000.0
2007-06-06 04:05:00,3.81422,3.82444,3.81195,3.82029,27850000.0
2007-06-06 04:10:00,3.80985,3.82356,3.80785,3.82213,16950000.0
2007-06-06 04:15:00,3.82102,3.82631,3.80662,3.81673,23700000.0
2007-06-06 04:20:00,3.82211,3.82562,3.80703,3.81997,32730000.0
2007-06-06 04:25:00,3.82159,3.82193,3.8043,3.81714,15810000.0
2007-06-06 04:30:00,3.82144,3.82581,3.80394,3.82127,33850000.0
2007-06-06 04:35:00,3.81492,3.8235,3.8084,3.82196,22550000.0
2007-06-06 04:40:00,3.81544,3.8221,3.80472,3.82165,24050000.0
2007-06-06 04:45:00,3.8237,3.8267,3.81271,3.82256,21810000.0
2007-06-06 04:50:00,3.81927,3.82244,3.81275,3.81798,19180000.0
2007-06-06 04:55:00,3.82131,3.82441,3.80775,3.82275,22900000.0
2007-06-06 05:00:00,3.81634,3.82437,3.81279,3.82125,33440000.0
2007-06-06 05:05:00,3.8227,3.82301,3.80877,3.8216,16160000.0
2007-06-06 05:10:00,3.82018,3.82188,3.80926,3.82161,14290000.0
2007-06-06 05:15:00,3.81922,3.82952,3.80559,3.81055,12030000.0
2007-06-06 05:20:00,3.81728,3.82298,3.80677,3.82045,16900000.0
2007-06-06 05:25:00,3.82198,3.82555,3.80551,3.82048,21410000.0
2007-06-06 05:30:00,3.82017,3.82403,3.81167,3.82149,16170000.0
2007-06-06 05:35:00,3.80522,3.81057,3.80508,3.80508,10510000.0
2007-06-06 05:40:00,3.82156,3.82343,3.81322,3.82246,9820000.0
2007-06-06 05:45:00,3.81779,3.82782,3.8115,3.81391,16950000.0
2007-06-06 05:50:00,3.82159,3.82159,3.80625,3.81736,16520000.0
2007-06-06 05:55:00,3.81819,3.82296,3.80628,3.81753,23690000.0
2007-06-06 06:00:00,3.82536,3.82536,3.81295,3.81847,15030000.0
2007-06-06 06:05:00,3.81692,3.82227,3.80788,3.82132,20300000.0
2007-06-06 06:10:00,3.81961,3.823,3.80987,3.80987,13160000.0
2007-06-06 06:15:00,3.81842,3.82782,3.80633,3.81757,16570000.0
2007-06-06 06:20:00,3.82035,3.82296,3.80799,3.82296,21030000.0
2007-06-06 06:25:00,3.8216,3.82726,3.80522,3.80976,20280000.0
2007-06-06 06:30:00,3.82481,3.82481,3.80731,3.8222,19220000.0
2007-06-06 06:35:00,3.82267,3.82351,3.80968,3.82017,30130000.0
2007-06-06 06:40:00,3.82071,3.82204,3.80222,3.81058,15050000.0
2007-06-06 06:45:00,3.81963,3.82829,3.80994,3.8153,17670000.0
2007-06-06 06:50:00,3.82336,3.8247,3.80968,3.8212,25950000.0
2007-06-06 06:55:00,3.82041,3.82322,3.8082,3.81878,19170000.0
2007-06-06 07:00:00,3.81674,3.82466,3.81204,3.82314,26340000.0
2007-06-06 07:05:00,3.81626,3.82249,3.81523,3.82075,22500000.0
2007-06-06 07:10:00,3.81873,3.8242,3.8126,3.82034,19540000.0
2007-06-06 07:15:00,3.82199,3.82683,3.81006,3.81604,24050000.0
2007-06-06 07:20:00,3.81091,3.8244,3.80832,3.81423,19510000.0
2007-06-06 07:25:00,3.82035,3.82356,3.80962,3.82,26660000.0
2007-06-06 07:30:00,3.82306,3.8293,3.81505,3.81539,26670000.0
2007-06-06 07:35:00,3.81694,3.82475,3.81182,3.8217,23300000.0
2007-06-06 07:40:00,3.8213,3.82273,3.81069,3.81958,23670000.0
2007-06-06 07:45:00,3.82724,3.82743,3.80802,3.81187,26290000.0
2007-06-06 07:50:00,3.82042,3.82536,3.81013,3.81136,27070000.0
2007-06-06 07:55:00,3.81464,3.82536,3.80489,3.81321,22920000.0
2007-06-06 08:00:00,3.81485,3.82487,3.80175,3.81575,30060000.0
2007-06-06 08:05:00,3.81151,3.81988,3.80769,3.80769,28530000.0
2007-06-06 08:10:00,3.81282,3.82479,3.80624,3.81334,37550000.0
2007-06-06 08:15:00,3.8219,3.8224,3.808,3.81008,31940000.0
2007-06-06 08:20:00,3.82112,3.82489,3.81079,3.81676,31190000.0
2007-06-06 08:25:00,3.81218,3.82241,3.80868,3.81967,23700000.0
2007-06-06 08:30:00,3.81009,3.82291,3.80531,3.81344,25550000.0
2007-06-06 08:35:00,3.81234,3.82198,3.80489,3.81441,28210000.0
2007-06-06 08:40:00,3.8114,3.82222,3.80489,3.81981,31220000.0
2007-06-06 08:45:00,3.81774,3.82274,3.80774,3.81416,34550000.0
2007-06-06 08:50:00,3.81458,3.82438,3.80943,3.82342,29680000.0
2007-06-06 08:55:00,3.8144,3.82282,3.80474,3.8124,25960000.0
2007-06-06 09:00:00,3.81629,3.82259,3.80785,3.81998,28940000.0
2007-06-06 09:05:00,3.8211,3.82198,3.80658,3.81484,32710000.0
2007-06-06 09:10:00,3.81484,3.82144,3.80654,3.81941,43960000.0
2007-06-06 09:15:00,3.81469,3.82079,3.80926,3.81989,26680000.0
2007-06-06 09:20:00,3.8148,3.81958,3.80609,3.81262,30060000.0
2007-06-06 09:25:00,3.80793,3.81901,3.79905,3.80531,30840000.0
2007-06-06 09:30:00,3.81322,3.81898,3.80472,3.81215,28570000.0
2007-06-06 09:35:00,3.81881,3.82008,3.79877,3.81666,28200000.0
2007-06-06 09:40:00,3.81619,3.81896,3.80206,3.81511,31630000.0
2007-06-06 09:45:00,3.81744,3.82014,3.80479,3.81819,24450000.0
2007-06-06 09:50:00,3.80663,3.82213,3.80283,3.81209,29660000.0
2007-06-06 09:55:00,3.82172,3.82172,3.80771,3.82022,30460000.0
2007-06-06 10:00:00,3.81548,3.82481,3.81072,3.81646,30820000.0
2007-06-06 10:05:00,3.82195,3.82347,3.80898,3.82086,30080000.0
2007-06-06 10:10:00,3.8124,3.82341,3.80572,3.81685,40240000.0
2007-06-06 10:15:00,3.8204,3.82223,3.80729,3.81571,27430000.0
2007-06-06 10:20:00,3.82001,3.82105,3.80824,3.82105,31600000.0
2007-06-06 10:25:00,3.8114,3.81976,3.80755,3.81751,36860000.0
2007-06-06 10:30:00,3.81921,3.81974,3.79975,3.81016,33450000.0
2007-06-06 10:35:00,3.81711,3.82211,3.80767,3.81627,28560000.0
2007-06-06 10:40:00,3.82083,3.82083,3.8062,3.81795,29690000.0
2007-06-06 10:45:00,3.81963,3.82209,3.80726,3.81407,29300000.0
2007-06-06 10:50:00,3.81923,3.81965,3.80533,3.81802,26710000.0
2007-06-06 10:55:00,3.81636,3.81908,3.80512,3.81454,30820000.0
2007-06-06 11:00:00,3.81376,3.81944,3.8009,3.81419,34960000.0
2007-06-06 11:05:00,3.81273,3.82234,3.79747,3.81919,30420000.0
2007-06-06 11:10:00,3.81202,3.82133,3.80628,3.81781,37200000.0
2007-06-06 11:15:00,3.81475,3.81958,3.806,3.81765,23690000.0
2007-06-06 11:20:00,3.81393,3.82111,3.8069,3.81467,28180000.0
2007-06-06 11:25:00,3.81599,3.82366,3.80521,3.81696,34930000.0
2007-06-06 11:30:00,3.81955,3.8218,3.80789,3.81474,26330000.0
2007-06-06 11:35:00,3.81726,3.8206,3.80252,3.8137,30060000.0
2007-06-06 11:40:00,3.81128,3.82093,3.80975,3.80975,27070000.0
2007-06-06 11:45:00,3.81582,3.82147,3.80768,3.81367,28940000.0
2007-06-06 11:50:00,3.81904,3.82083,3.80712,3.81396,28570000.0
2007-06-06 11:55:00,3.81544,3.82263,3.80555,3.82146,28950000.0
2007-06-06 12:00:00,3.81669,3.82281,3.80047,3.82118,28570000.0
2007-06-06 12:05:00,3.81926,3.82277,3.79908,3.8154,19910000.0
2007-06-06 12:10:00,3.81848,3.82375,3.80712,3.82275,27800000.0
2007-06-06 12:15:00,3.82205,3.82339,3.80856,3.81796,29310000.0
2007-06-06 12:20:00,3.82253,3.82679,3.80658,3.82487,27460000.0
2007-06-06 12:25:00,3.8235,3.82682,3.80951,3.82537,33070000.0
2007-06-06 12:30:00,3.82585,3.82679,3.80841,3.82393,40560000.0
2007-06-06 12:35:00,3.82067,3.82589,3.8123,3.82009,27070000.0
2007-06-06 12:40:00,3.82572,3.82627,3.81122,3.82256,32300000.0
2007-06-06 12:45:00,3.82403,3.8257,3.80913,3.81622,22950000.0
2007-06-06 12:50:00,3.82659,3.82854,3.8128,3.82854,26670000.0
2007-06-06 12:55:00,3.82617,3.83244,3.81625,3.8284,33060000.0
2007-06-06 13:00:00,3.82994,3.83096,3.81605,3.82505,34570000.0
2007-06-06 13:05:00,3.82468,3.83022,3.81389,3.82487,33070000.0
2007-06-06 13:10:00,3.82438,3.82986,3.80617,3.82716,31560000.0
2007-06-06 13:15:00,3.81847,3.82817,3.8084,3.82613,29330000.0
2007-06-06 13:20:00,3.82402,3.8312,3.81614,3.82727,33410000.0
2007-06-06 13:25:00,3.82605,3.82812,3.81741,3.82662,28940000.0
2007-06-06 13:30:00,3.82242,3.82688,3.81205,3.82421,26310000.0
2007-06-06 13:35:00,3.82557,3.82992,3.81354,3.82119,31540000.0
2007-06-06 13:40:00,3.82018,3.83263,3.80922,3.8219,33810000.0
2007-06-06 13:45:00,3.82368,3.82827,3.81314,3.8268,32690000.0
2007-06-06 13:50:00,3.82945,3.83164,3.81196,3.81765,40580000.0
2007-06-06 13:55:00,3.82798,3.82956,3.81493,3.8232,27460000.0
2007-06-06 14:00:00,3.82585,3.8294,3.81155,3.8182,37960000.0
2007-06-06 14:05:00,3.82192,3.83163,3.81355,3.82439,30450000.0
2007-06-06 14:10:00,3.82782,3.83262,3.81737,3.82543,29340000.0
2007-06-06 14:15:00,3.82651,3.82934,3.81684,3.82425,34560000.0
2007-06-06 14:20:00,3.8193,3.8279,3.81243,3.81566,34930000.0
2007-06-06 14:25:00,3.81744,3.8297,3.81702,3.81711,33810000.0
2007-06-06 14:30:00,3.82953,3.83365,3.81819,3.82996,33080000.0
2007-06-06 14:35:00,3.82433,3.83266,3.8134,3.82447,28180000.0
2007-06-06 14:40:00,3.81637,3.83367,3.81637,3.8286,30450000.0
2007-06-06 14:45:00,3.82944,3.83353,3.80885,3.82752,32310000.0
2007-06-06 14:50:00,3.82522,3.83172,3.81867,3.83079,31210000.0
2007-06-06 14:55:00,3.82984,3.83022,3.81688,3.81936,35330000.0
2007-06-06 15:00:00,3.82763,3.82956,3.81028,3.8264,37600000.0
2007-06-06 15:05:00,3.8213,3.82735,3.80917,3.81722,30810000.0
2007-06-06 15:10:00,3.82685,3.82687,3.81396,3.8249,36460000.0
2007-06-06 15:15:00,3.81844,3.82623,3.81181,3.8156,29690000.0
2007-06-06 15:20:00,3.8197,3.82657,3.80666,3.82297,32680000.0
2007-06-06 15:25:00,3.8182,3.82716,3.80585,3.81489,32330000.0
2007-06-06 15:30:00,3.82634,3.82693,3.80927,3.822,33790000.0
2007-06-06 15:35:00,3.82136,3.82694,3.81261,3.82364,30430000.0
2007-06-06 15:40:00,3.82348,3.82409,3.80654,3.82326,27870000.0
2007-06-06 15:45:00,3.81958,3.82388,3.80721,3.81652,25550000.0
2007-06-06 15:50:00,3.82284,3.82418,3.80646,3.81874,32320000.0
2007-06-06 15:55:00,3.82324,3.8248,3.81391,3.82371,32690000.0
2007-06-06 16:00:00,3.82129,3.82429,3.80614,3.82187,31180000.0
2007-06-06 16:05:00,3.81412,3.82458,3.81142,3.81762,33440000.0
2007-06-06 16:10:00,3.82266,3.82473,3.80955,3.82132,34970000.0
2007-06-06 16:15:00,3.81897,3.82457,3.81041,3.82311,25960000.0
2007-06-06 16:20:00,3.81759,3.82501,3.80844,3.81857,29330000.0
2007-06-06 16:25:00,3.82241,3.82367,3.80253,3.81954,32340000.0
2007-06-06 16:30:00,3.82276,3.82338,3.81168,3.82338,30460000.0
2007-06-06 16:35:00,3.8201,3.82614,3.81021,3.82387,43940000.0
2007-06-06 16:40:00,3.82327,3.82565,3.81136,3.82449,24090000.0
2007-06-06 16:45:00,3.8228,3.82906,3.81356,3.82645,31580000.0
2007-06-06 16:50:00,3.82693,3.82952,3.81164,3.82359,30800000.0
2007-06-06 16:55:00,3.82567,3.83201,3.8163,3.82479,31200000.0
2007-06-06 17:00:00,3.82943,3.83135,3.81417,3.82068,32670000.0
2007-06-06 17:05:00,3.82161,3.82981,3.81104,3.82672,34950000.0
2007-06-06 17:10:00,3.82484,3.82929,3.81542,3.82724,34200000.0
2007-06-06 17:15:00,3.82856,3.83002,3.80927,3.82721,34930000.0
2007-06-06 17:20:00,3.82686,3.83049,3.81615,3.82822,38330000.0
2007-06-06 17:25:00,3.82065,3.82989,3.8106,3.82637,35700000.0
2007-06-06 17:30:00,3.82799,3.82905,3.81437,3.81983,35340000.0
2007-06-06 17:35:00,3.8262,3.82975,3.81274,3.82524,45800000.0
2007-06-06 17:40:00,3.82585,3.83118,3.81242,3.82504,47700000.0
2007-06-06 17:45:00,3.82514,3.83128,3.81613,3.82614,32660000.0
2007-06-06 17:50:00,3.81809,3.83194,3.81353,3.82813,31950000.0
2007-06-06 17:55:00,3.82429,3.8299,3.81317,3.82743,42860000.0
2007-06-06 18:00:00,3.82862,3.83004,3.80849,3.82475,40580000.0
2007-06-06 18:05:00,3.82415,3.82876,3.81687,3.82872,23310000.0
2007-06-06 18:10:00,3.82849,3.82919,3.81313,3.82726,34580000.0
2007-06-06 18:15:00,3.82181,3.83271,3.8139,3.82256,29340000.0
2007-06-06 18:20:00,3.82348,3.83081,3.81784,3.82714,28920000.0
2007-06-06 18:25:00,3.82785,3.83018,3.81525,3.82634,12790000.0
2007-06-06 18:30:00,3.82887,3.82935,3.80767,3.82761,22160000.0
2007-06-06 18:35:00,3.82054,3.83022,3.80721,3.82682,34200000.0
2007-06-06 18:40:00,3.81945,3.82908,3.81162,3.82714,18790000.0
2007-06-06 18:45:00,3.82447,3.83004,3.81296,3.82568,31200000.0
2007-06-06 18:50:00,3.82731,3.83102,3.81657,3.82584,30810000.0
2007-06-06 18:55:00,3.8205,3.83182,3.81587,3.82441,27820000.0
2007-06-06 19:00:00,3.83091,3.83091,3.81908,3.8236,30440000.0
2007-06-06 19:05:00,3.82977,3.83097,3.81244,3.81662,27430000.0
2007-06-06 19:10:00,3.82989,3.83061,3.81346,3.82569,13910000.0
2007-06-06 19:15:00,3.83112,3.832,3.81173,3.81173,28180000.0
2007-06-06 19:20:00,3.83065,3.83065,3.81792,3.82808,27480000.0
2007-06-06 19:25:00,3.82684,3.83027,3.8169,3.82348,26690000.0
2007-06-06 19:30:00,3.8167,3.82752,3.8167,3.8229,9410000.0
2007-06-06 19:35:00,3.81685,3.82967,3.8136,3.82058,28940000.0
2007-06-06 19:40:00,3.81277,3.81836,3.81078,3.81746,6010000.0
2007-06-06 19:45:00,3.81473,3.82709,3.8074,3.82596,20300000.0
2007-06-06 19:50:00,3.81499,3.82669,3.80712,3.82017,16530000.0
2007-06-06 19:55:00,3.82438,3.8286,3.81084,3.82066,31570000.0
2007-06-06 20:00:00,3.81366,3.82784,3.81366,3.82163,7890000.0
2007-06-06 20:05:00,3.8269,3.8279,3.81126,3.8217,25210000.0
2007-06-06 20:10:00,3.82581,3.83104,3.81614,3.82391,12030000.0
2007-06-06 20:15:00,3.83037,3.83037,3.81076,3.82179,36110000.0
2007-06-06 20:20:00,3.82467,3.82825,3.81485,3.8274,23680000.0
2007-06-06 20:25:00,3.81223,3.82917,3.81218,3.82768,14660000.0
2007-06-06 20:30:00,3.82083,3.82635,3.80672,3.82544,15430000.0
2007-06-06 20:35:00,3.81857,3.82574,3.80612,3.82253,16190000.0
2007-06-06 20:40:00,3.82257,3.82842,3.81705,3.82273,19190000.0
2007-06-06 20:45:00,3.83026,3.83026,3.80912,3.82735,24030000.0
2007-06-06 20:50:00,3.82562,3.82677,3.80612,3.82677,8270000.0
2007-06-06 20:55:00,3.82434,3.82903,3.81377,3.82174,27070000.0
2007-06-06 21:00:00,3.82675,3.82842,3.8162,3.82133,14310000.0
2007-06-06 21:05:00,3.82893,3.82893,3.81582,3.82232,27050000.0
2007-06-06 21:10:00,3.81498,3.82592,3.80422,3.82506,17310000.0
2007-06-06 21:15:00,3.82283,3.82453,3.81252,3.81343,12060000.0
2007-06-06 21:20:00,3.82287,3.82691,3.812,3.82302,11310000.0
2007-06-06 21:25:00,3.81306,3.82399,3.81258,3.81829,17680000.0
2007-06-06 21:30:00,3.81676,3.82471,3.80965,3.81944,22170000.0
2007-06-06 21:35:00,3.82504,3.82751,3.8051,3.82383,21830000.0
2007-06-06 21:40:00,3.81863,3.82428,3.8094,3.81683,18810000.0
2007-06-06 21:45:00,3.82327,3.82682,3.81275,3.81624,24470000.0
2007-06-06 21:50:00,3.81845,3.82538,3.81435,3.81853,9450000.0
2007-06-06 21:55:00,3.82271,3.82534,3.81147,3.82534,15080000.0
2007-06-06 22:00:00,3.8219,3.82811,3.80312,3.81252,17330000.0
2007-06-06 22:05:00,3.8194,3.82271,3.80809,3.82271,14700000.0
2007-06-06 22:10:00,3.82515,3.83212,3.81025,3.82769,17670000.0
2007-06-06 22:15:00,3.82932,3.82944,3.81632,3.82738,14300000.0
2007-06-06 22:20:00,3.82031,3.82633,3.80512,3.81552,13630000.0
2007-06-06 22:25:00,3.80412,3.81348,3.80412,3.81348,5640000.0
2007-06-06 22:30:00,3.82676,3.83295,3.81653,3.82543,20720000.0
2007-06-06 22:35:00,3.82068,3.82545,3.80812,3.8245,10880000.0
2007-06-06 22:40:00,3.81152,3.82504,3.81152,3.82014,11650000.0
2007-06-06 22:45:00,3.82364,3.82922,3.80236,3.80236,14280000.0
2007-06-06 22:50:00,3.82401,3.82471,3.81145,3.82442,22560000.0
2007-06-06 22:55:00,3.81838,3.82549,3.80478,3.82253,25930000.0
2007-06-06 23:00:00,3.81963,3.82705,3.80393,3.82458,32330000.0
2007-06-06 23:05:00,3.81611,3.82676,3.80918,3.81309,18400000.0
2007-06-06 23:10:00,3.82371,3.82449,3.81476,3.81924,26640000.0
2007-06-06 23:15:00,3.82554,3.82881,3.80608,3.80608,27410000.0
2007-06-06 23:20:00,3.81964,3.82574,3.81263,3.81891,22210000.0
2007-06-06 23:25:00,3.81981,3.82496,3.80744,3.81179,11280000.0
2007-06-06 23:30:00,3.8196,3.82686,3.81146,3.82444,20320000.0
2007-06-06 23:35:00,3.81952,3.8271,3.80906,3.81318,30430000.0
2007-06-06 23:40:00,3.82343,3.82452,3.80322,3.80322,21440000.0
2007-06-06 23:45:00,3.82369,3.82638,3.80322,3.80822,17680000.0
2007-06-06 23:50:00,3.81954,3.82497,3.81479,3.81647,10900000.0
2007-06-06 23:55:00,3.82395,3.82479,3.80985,3.82208,19170000.0
2007-06-07 00:00:00,3.81877,3.82463,3.81158,3.81158,14280000.0
2007-06-07 00:05:00,3.82454,3.82644,3.81377,3.81464,22550000.0
2007-06-07 00:10:00,3.81764,3.82568,3.81362,3.81537,18810000.0
2007-06-07 00:15:00,3.81752,3.82634,3.80631,3.82005,12020000.0
2007-06-07 00:20:00,3.80112,3.82589,3.79944,3.82589,18010000.0
2007-06-07 00:25:00,3.81381,3.8249,3.80717,3.8173,17330000.0
2007-06-07 00:30:00,3.8093,3.82585,3.8089,3.82338,31560000.0
2007-06-07 00:35:00,3.82072,3.82661,3.81026,3.81983,19540000.0
2007-06-07 00:40:00,3.82152,3.82498,3.81207,3.82359,27030000.0
2007-06-07 00:45:00,3.81877,3.82639,3.81439,3.81828,22530000.0
2007-06-07 00:50:00,3.82025,3.82535,3.81029,3.8199,25180000.0
2007-06-07 00:55:00,3.82042,3.82796,3.81384,3.81935,30060000.0
2007-06-07 01:00:00,3.82538,3.82718,3.81198,3.81834,30820000.0
2007-06-07 01:05:00,3.81815,3.82668,3.80314,3.82331,29290000.0
2007-06-07 01:10:00,3.82284,3.82478,3.80926,3.82258,24440000.0
2007-06-07 01:15:00,3.82184,3.82596,3.80434,3.81983,13520000.0
2007-06-07 01:20:00,3.821,3.82679,3.80902,3.82557,25200000.0
2007-06-07 01:25:00,3.82458,3.82551,3.81183,3.81672,33830000.0
2007-06-07 01:30:00,3.82059,3.82784,3.8113,3.82387,21050000.0
2007-06-07 01:35:00,3.81027,3.82519,3.81025,3.81944,8280000.0
2007-06-07 01:40:00,3.8195,3.82636,3.80875,3.82439,16550000.0
2007-06-07 01:45:00,3.82858,3.82908,3.81008,3.82408,35310000.0
2007-06-07 01:50:00,3.82479,3.82612,3.80816,3.81914,25540000.0
2007-06-07 01:55:00,3.82234,3.82703,3.81479,3.81971,22560000.0
2007-06-07 02:00:00,3.81561,3.82642,3.80509,3.82083,45880000.0
2007-06-07 02:05:00,3.82088,3.82711,3.81096,3.8208,27080000.0
2007-06-07 02:10:00,3.82458,3.82841,3.81289,3.81902,27460000.0
2007-06-07 02:15:00,3.82703,3.82703,3.81501,3.81928,21420000.0
2007-06-07 02:20:00,3.82511,3.82537,3.81117,3.823,24850000.0
2007-06-07 02:25:00,3.81763,3.82661,3.81157,3.81354,17650000.0
2007-06-07 02:30:00,3.82724,3.82724,3.808,3.8239,19560000.0
2007-06-07 02:35:00,3.81552,3.82492,3.80572,3.81954,19930000.0
2007-06-07 02:40:00,3.8099,3.82689,3.8099,3.82255,12440000.0
2007-06-07 02:45:00,3.82431,3.82678,3.8136,3.81616,12430000.0
2007-06-07 02:50:00,3.82359,3.82812,3.81018,3.8253,23670000.0
2007-06-07 02:55:00,3.81881,3.82935,3.81101,3.82124,28940000.0
2007-06-07 03:00:00,3.82466,3.82502,3.81242,3.82323,7900000.0
2007-06-07 03:05:00,3.82128,3.82713,3.81703,3.82002,18820000.0
2007-06-07 03:10:00,3.82022,3.82795,3.80792,3.82127,31950000.0
2007-06-07 03:15:00,3.82748,3.82882,3.81286,3.82561,36830000.0
2007-06-07 03:20:00,3.81208,3.82687,3.80806,3.8252,13930000.0
2007-06-07 03:25:00,3.81966,3.82619,3.8081,3.81593,21060000.0
2007-06-07 03:30:00,3.82567,3.8257,3.80951,3.82337,18780000.0
2007-06-07 03:35:00,3.82431,3.82646,3.80612,3.82321,24400000.0
2007-06-07 03:40:00,3.82059,3.82662,3.80762,3.82531,22190000.0
2007-06-07 03:45:00,3.82027,3.82703,3.81137,3.81352,22950000.0
2007-06-07 03:50:00,3.82468,3.82589,3.80708,3.80708,20640000.0
2007-06-07 03:55:00,3.81992,3.82595,3.81745,3.81874,26300000.0
2007-06-07 04:00:00,3.82382,3.82583,3.80806,3.8205,18790000.0
2007-06-07 04:05:00,3.81022,3.82479,3.80612,3.81864,12810000.0
2007-06-07 04:10:00,3.82501,3.82904,3.81532,3.82106,18060000.0
2007-06-07 04:15:00,3.82027,3.82662,3.81338,3.82045,15420000.0
2007-06-07 04:20:00,3.82489,3.82671,3.80336,3.82389,28220000.0
2007-06-07 04:25:00,3.81849,3.82591,3.81434,3.82015,16180000.0
2007-06-07 04:30:00,3.82445,3.82766,3.80654,3.82429,39860000.0
2007-06-07 04:35:00,3.82532,3.82606,3.81067,3.82514,23340000.0
2007-06-07 04:40:00,3.82073,3.8255,3.81451,3.81451,6400000.0
2007-06-07 04:45:00,3.82811,3.82811,3.80312,3.80722,24770000.0
2007-06-07 04:50:00,3.82215,3.82503,3.80222,3.80722,19980000.0
2007-06-07 04:55:00,3.82465,3.82512,3.80964,3.82344,9390000.0
2007-06-07 05:00:00,3.82315,3.83008,3.80822,3.80822,12010000.0
2007-06-07 05:05:00,3.82572,3.82622,3.81546,3.82421,20700000.0
2007-06-07 05:10:00,3.82389,3.82688,3.80522,3.81419,22580000.0
2007-06-07 05:15:00,3.81912,3.82942,3.80348,3.81002,16910000.0
2007-06-07 05:20:00,3.81398,3.81398,3.80322,3.80822,10940000.0
2007-06-07 05:25:00,3.82357,3.82507,3.8149,3.82136,12410000.0
2007-06-07 05:30:00,3.82286,3.82578,3.80407,3.81683,21080000.0
2007-06-07 05:35:00,3.82481,3.82481,3.80644,3.81005,12810000.0
2007-06-07 05:40:00,3.82402,3.82699,3.80678,3.80678,18870000.0
2007-06-07 05:45:00,3.82432,3.83008,3.80485,3.80485,14300000.0
2007-06-07 05:50:00,3.82094,3.82747,3.80976,3.825,19920000.0
2007-06-07 05:55:00,3.82072,3.82528,3.81014,3.81014,25940000.0
2007-06-07 06:00:00,3.81392,3.82468,3.81392,3.82468,5630000.0
2007-06-07 06:05:00,3.80933,3.82522,3.80933,3.82436,17300000.0
2007-06-07 06:10:00,3.80605,3.82933,3.80605,3.82657,20680000.0
2007-06-07 06:15:00,3.8034,3.82772,3.8034,3.82077,28580000.0
2007-06-07 06:20:00,3.82201,3.82618,3.80805,3.81977,12830000.0
2007-06-07 06:25:00,3.81728,3.82703,3.81102,3.81677,30110000.0
2007-06-07 06:30:00,3.82086,3.82553,3.81339,3.82532,20310000.0
2007-06-07 06:35:00,3.82333,3.8251,3.8041,3.81952,14310000.0
2007-06-07 06:40:00,3.82034,3.82143,3.80168,3.81282,17300000.0
2007-06-07 06:45:00,3.80954,3.82486,3.80954,3.81872,17660000.0
2007-06-07 06:50:00,3.82288,3.82409,3.80669,3.82302,25960000.0
2007-06-07 06:55:00,3.8187,3.82412,3.80577,3.81839,27050000.0
2007-06-07 07:00:00,3.82194,3.82474,3.81096,3.82316,27080000.0
2007-06-07 07:05:00,3.82271,3.82271,3.81669,3.81669,14270000.0
2007-06-07 07:10:00,3.81767,3.82305,3.81135,3.81982,33020000.0
2007-06-07 07:15:00,3.82328,3.82497,3.81156,3.81568,10140000.0
2007-06-07 07:20:00,3.82444,3.82491,3.80558,3.82264,12790000.0
2007-06-07 07:25:00,3.82174,3.82582,3.80929,3.82234,16910000.0
2007-06-07 07:30:00,3.82403,3.82772,3.81234,3.81795,27080000.0
2007-06-07 07:35:00,3.81492,3.8248,3.81075,3.82008,25920000.0
2007-06-07 07:40:00,3.81703,3.82389,3.80607,3.82219,30060000.0
2007-06-07 07:45:00,3.82116,3.82398,3.8043,3.81738,25190000.0
2007-06-07 07:50:00,3.81572,3.82307,3.80669,3.80964,25170000.0
2007-06-07 07:55:00,3.81701,3.8208,3.80358,3.81713,19540000.0
2007-06-07 08:00:00,3.81083,3.82048,3.80705,3.81707,27450000.0
2007-06-07 08:05:00,3.8122,3.82218,3.80768,3.81176,27840000.0
2007-06-07 08:10:00,3.80741,3.82709,3.80254,3.81774,33830000.0
2007-06-07 08:15:00,3.82307,3.82662,3.81175,3.81935,33850000.0
2007-06-07 08:20:00,3.82044,3.82393,3.81095,3.81708,27070000.0
2007-06-07 08:25:00,3.81984,3.82244,3.80773,3.82058,23310000.0
2007-06-07 08:30:00,3.80857,3.8205,3.80714,3.8192,28550000.0
2007-06-07 08:35:00,3.81491,3.82186,3.8049,3.81706,30790000.0
2007-06-07 08:40:00,3.80706,3.81901,3.80442,3.81736,33090000.0
2007-06-07 08:45:00,3.80854,3.82089,3.8046,3.81293,31960000.0
2007-06-07 08:50:00,3.81249,3.82059,3.80754,3.81162,27820000.0
2007-06-07 08:55:00,3.81436,3.81993,3.80717,3.80932,27060000.0
2007-06-07 09:00:00,3.81485,3.82273,3.80938,3.81744,30430000.0
2007-06-07 09:05:00,3.82006,3.82578,3.80921,3.82006,33070000.0
2007-06-07 09:10:00,3.82446,3.82877,3.81028,3.82284,43230000.0
2007-06-07 09:15:00,3.81792,3.82566,3.80922,3.82302,26670000.0
2007-06-07 09:20:00,3.8198,3.82433,3.81085,3.81917,31160000.0
2007-06-07 09:25:00,3.8136,3.82523,3.81193,3.81503,30460000.0
2007-06-07 09:30:00,3.81778,3.82612,3.80835,3.82187,27080000.0
2007-06-07 09:35:00,3.82174,3.82637,3.81378,3.8208,32680000.0
2007-06-07 09:40:00,3.82263,3.82744,3.8099,3.82675,35710000.0
2007-06-07 09:45:00,3.82646,3.82647,3.812,3.82246,23710000.0
2007-06-07 09:50:00,3.81631,3.82637,3.81016,3.81713,27070000.0
2007-06-07 09:55:00,3.82623,3.82673,3.8134,3.8262,32310000.0
2007-06-07 10:00:00,3.82429,3.8272,3.81702,3.81853,31550000.0
2007-06-07 10:05:00,3.82336,3.82743,3.81247,3.82667,29710000.0
2007-06-07 10:10:00,3.81529,3.82674,3.81291,3.82102,43200000.0
2007-06-07 10:15:00,3.82443,3.82711,3.80928,3.82222,28910000.0
2007-06-07 10:20:00,3.82332,3.8274,3.8139,3.82644,33080000.0
2007-06-07 10:25:00,3.81514,3.82637,3.81404,3.82357,37960000.0
2007-06-07 10:30:00,3.82312,3.8283,3.8104,3.81779,33090000.0
2007-06-07 10:35:00,3.82225,3.8279,3.8146,3.82204,25530000.0
2007-06-07 10:40:00,3.82835,3.82835,3.81362,3.81998,31160000.0
2007-06-07 10:45:00,3.82614,3.82614,3.80986,3.81985,28190000.0
2007-06-07 10:50:00,3.82472,3.82572,3.81184,3.82503,30040000.0
2007-06-07 10:55:00,3.82066,3.82595,3.81247,3.82355,30810000.0
2007-06-07 11:00:00,3.81663,3.82528,3.80933,3.81849,34960000.0
2007-06-07 11:05:00,3.81942,3.82589,3.81282,3.82438,29310000.0
2007-06-07 11:10:00,3.8198,3.8253,3.80317,3.81793,39410000.0
2007-06-07 11:15:00,3.81805,3.82435,3.81193,3.81965,24050000.0
2007-06-07 11:20:00,3.81964,3.82666,3.80975,3.81672,28540000.0
2007-06-07 11:25:00,3.82108,3.82645,3.80481,3.81539,34930000.0
2007-06-07 11:30:00,3.82286,3.82604,3.81131,3.81484,27070000.0
2007-06-07 11:35:00,3.82537,3.82658,3.80887,3.8177,29690000.0
2007-06-07 11:40:00,3.82122,3.82711,3.81589,3.81661,28180000.0
2007-06-07 11:45:00,3.82053,3.82714,3.80952,3.80952,30790000.0
2007-06-07 11:50:00,3.82452,3.82589,3.8098,3.8098,31160000.0
2007-06-07 11:55:00,3.82096,3.82701,3.81282,3.82508,29680000.0
2007-06-07 12:00:00,3.81619,3.82543,3.81204,3.82284,30050000.0
2007-06-07 12:05:00,3.82446,3.826,3.80927,3.80938,24070000.0
2007-06-07 12:10:00,3.81918,3.82531,3.80741,3.82349,28160000.0
2007-06-07 12:15:00,3.82438,3.82598,3.81577,3.82008,30050000.0
2007-06-07 12:20:00,3.82184,3.82775,3.81415,3.82661,29680000.0
2007-06-07 12:25:00,3.82549,3.82926,3.81042,3.82634,34180000.0
2007-06-07 12:30:00,3.82606,3.82788,3.80427,3.82742,37970000.0
2007-06-07 12:35:00,3.82043,3.8285,3.81318,3.82433,27060000.0
2007-06-07 12:40:00,3.82474,3.82748,3.81552,3.82511,25550000.0
2007-06-07 12:45:00,3.82355,3.83099,3.81039,3.81882,23320000.0
2007-06-07 12:50:00,3.82632,3.82873,3.81149,3.82872,26670000.0
2007-06-07 12:55:00,3.81772,3.83038,3.81321,3.82445,26290000.0
2007-06-07 13:00:00,3.82619,3.83145,3.81517,3.82533,32710000.0
2007-06-07 13:05:00,3.82088,3.8342,3.81818,3.82231,34180000.0
2007-06-07 13:10:00,3.82056,3.82976,3.81267,3.8274,31930000.0
2007-06-07 13:15:00,3.82377,3.82995,3.81508,3.82976,29320000.0
2007-06-07 13:20:00,3.81905,3.82888,3.811,3.82888,32300000.0
2007-06-07 13:25:00,3.8278,3.8302,3.80978,3.82908,27080000.0
2007-06-07 13:30:00,3.82348,3.83073,3.81603,3.82956,25200000.0
2007-06-07 13:35:00,3.82901,3.83003,3.81272,3.82158,29690000.0
2007-06-07 13:40:00,3.8206,3.82942,3.81684,3.82293,30850000.0
2007-06-07 13:45:00,3.82229,3.82914,3.81347,3.82697,31580000.0
2007-06-07 13:50:00,3.82733,3.83142,3.81461,3.81848,38730000.0
2007-06-07 13:55:00,3.82826,3.83435,3.81708,3.82316,30800000.0
2007-06-07 14:00:00,3.82551,3.83374,3.81876,3.82355,39070000.0
2007-06-07 14:05:00,3.82605,3.8331,3.81672,3.82653,31560000.0
2007-06-07 14:10:00,3.82982,3.83323,3.81755,3.83036,29340000.0
2007-06-07 14:15:00,3.83167,3.83338,3.82009,3.83133,31580000.0
2007-06-07 14:20:00,3.82403,3.83387,3.81783,3.82865,33450000.0
2007-06-07 14:25:00,3.82252,3.83177,3.81719,3.83153,33810000.0
2007-06-07 14:30:00,3.83207,3.83372,3.81668,3.83031,34560000.0
2007-06-07 14:35:00,3.82922,3.83363,3.81418,3.8238,27440000.0
2007-06-07 14:40:00,3.82356,3.83328,3.81576,3.83036,30080000.0
2007-06-07 14:45:00,3.83318,3.83533,3.8136,3.83299,30100000.0
2007-06-07 14:50:00,3.82825,3.83412,3.81818,3.83265,32690000.0
2007-06-07 14:55:00,3.83379,3.83458,3.81651,3.82591,34590000.0
2007-06-07 15:00:00,3.8347,3.83497,3.81723,3.83497,37600000.0
2007-06-07 15:05:00,3.82751,3.83357,3.82175,3.82286,27470000.0
2007-06-07 15:10:00,3.8309,3.83424,3.82061,3.83049,34230000.0
2007-06-07 15:15:00,3.82595,3.83704,3.81972,3.82436,31920000.0
2007-06-07 15:20:00,3.83008,3.8352,3.81861,3.8283,31940000.0
2007-06-07 15:25:00,3.82563,3.83213,3.81522,3.81886,32330000.0
2007-06-07 15:30:00,3.83021,3.83021,3.81722,3.82302,32680000.0
2007-06-07 15:35:00,3.81932,3.82648,3.81227,3.82345,29320000.0
2007-06-07 15:40:00,3.82159,3.82446,3.81154,3.82341,30830000.0
2007-06-07 15:45:00,3.81872,3.82446,3.80971,3.81847,25920000.0
2007-06-07 15:50:00,3.82387,3.82439,3.81439,3.82027,30840000.0
2007-06-07 15:55:00,3.82339,3.82389,3.80989,3.82351,31210000.0
2007-06-07 16:00:00,3.82321,3.8248,3.8076,3.8242,31180000.0
2007-06-07 16:05:00,3.8188,3.82549,3.8121,3.82004,33820000.0
2007-06-07 16:10:00,3.82442,3.82618,3.81049,3.82386,36450000.0
2007-06-07 16:15:00,3.82069,3.82671,3.81225,3.82254,26330000.0
2007-06-07 16:20:00,3.81823,3.82591,3.8139,3.81896,31180000.0
2007-06-07 16:25:00,3.82526,3.82882,3.81527,3.82168,34560000.0
2007-06-07 16:30:00,3.82539,3.83017,3.81536,3.82689,33050000.0
2007-06-07 16:35:00,3.82801,3.82983,3.81479,3.82855,44680000.0
2007-06-07 16:40:00,3.82857,3.8298,3.81466,3.82831,25200000.0
2007-06-07 16:45:00,3.82508,3.83192,3.8151,3.82618,33800000.0
2007-06-07 16:50:00,3.82926,3.83026,3.81648,3.82487,28580000.0
2007-06-07 16:55:00,3.82908,3.83304,3.81783,3.83044,33800000.0
2007-06-07 17:00:00,3.83086,3.83086,3.81771,3.82366,31560000.0
2007-06-07 17:05:00,3.82585,3.83482,3.8167,3.83229,35320000.0
2007-06-07 17:10:00,3.83074,3.83438,3.8213,3.83218,33830000.0
2007-06-07 17:15:00,3.83584,3.83835,3.82008,3.83143,33080000.0
2007-06-07 17:20:00,3.83258,3.83491,3.8162,3.83066,37590000.0
2007-06-07 17:25:00,3.82821,3.83406,3.81467,3.82939,37550000.0
2007-06-07 17:30:00,3.83035,3.83347,3.81713,3.82426,34600000.0
2007-06-07 17:35:00,3.82919,3.83289,3.81307,3.82613,42470000.0
2007-06-07 17:40:00,3.82859,3.83344,3.81801,3.82629,45490000.0
2007-06-07 17:45:00,3.82527,3.83291,3.82077,3.82819,31180000.0
2007-06-07 17:50:00,3.81835,3.83286,3.81521,3.83213,33800000.0
2007-06-07 17:55:00,3.826,3.83416,3.81385,3.82983,46560000.0
2007-06-07 18:00:00,3.83279,3.83573,3.8227,3.82918,43170000.0
2007-06-07 18:05:00,3.82867,3.83629,3.82301,3.83168,30420000.0
2007-06-07 18:10:00,3.83382,3.83382,3.81746,3.83035,36060000.0
2007-06-07 18:15:00,3.82976,3.83863,3.82029,3.82665,28970000.0
2007-06-07 18:20:00,3.82746,3.8372,3.81902,3.831,25960000.0
2007-06-07 18:25:00,3.83298,3.83445,3.81877,3.83202,31950000.0
2007-06-07 18:30:00,3.8352,3.8352,3.82414,3.83102,25580000.0
2007-06-07 18:35:00,3.82544,3.83531,3.8251,3.83458,37210000.0
2007-06-07 18:40:00,3.81262,3.83437,3.81262,3.83332,22960000.0
2007-06-07 18:45:00,3.82556,3.8361,3.819,3.83166,29720000.0
2007-06-07 18:50:00,3.83329,3.83896,3.81429,3.83406,36440000.0
2007-06-07 18:55:00,3.82378,3.83829,3.82378,3.8326,27470000.0
2007-06-07 19:00:00,3.83615,3.83741,3.8219,3.83213,30830000.0
2007-06-07 19:05:00,3.83717,3.83939,3.82427,3.83632,29280000.0
2007-06-07 19:10:00,3.83034,3.83727,3.82484,3.83423,24810000.0
2007-06-07 19:15:00,3.83333,3.83891,3.82376,3.82879,29300000.0
2007-06-07 19:20:00,3.83111,3.83811,3.82355,3.83701,28590000.0
2007-06-07 19:25:00,3.83357,3.83716,3.81873,3.83056,25170000.0
2007-06-07 19:30:00,3.83356,3.84075,3.81979,3.83625,28570000.0
2007-06-07 19:35:00,3.83473,3.84077,3.8284,3.8284,29310000.0
2007-06-07 19:40:00,3.83361,3.8415,3.8269,3.83682,27820000.0
2007-06-07 19:45:00,3.82824,3.84041,3.82437,3.83755,36490000.0
2007-06-07 19:50:00,3.83398,3.84038,3.81797,3.83626,33080000.0
2007-06-07 19:55:00,3.83661,3.83835,3.82606,3.83018,33790000.0
2007-06-07 20:00:00,3.83094,3.83908,3.8188,3.82997,20680000.0
2007-06-07 20:05:00,3.83361,3.83893,3.82634,3.83182,21060000.0
2007-06-07 20:10:00,3.83479,3.83967,3.82491,3.83475,24870000.0
2007-06-07 20:15:00,3.84028,3.84028,3.82179,3.83254,39440000.0
2007-06-07 20:20:00,3.83541,3.83919,3.823,3.83859,26320000.0
2007-06-07 20:25:00,3.83343,3.83916,3.825,3.83594,25920000.0
2007-06-07 20:30:00,3.8361,3.84259,3.82642,3.8281,19980000.0
2007-06-07 20:35:00,3.83068,3.83852,3.82537,3.8318,23370000.0
2007-06-07 20:40:00,3.83423,3.83932,3.82597,3.83156,27510000.0
2007-06-07 20:45:00,3.83769,3.83877,3.81862,3.83877,21450000.0
2007-06-07 20:50:00,3.83499,3.83774,3.82324,3.82989,22570000.0
2007-06-07 20:55:00,3.83628,3.83675,3.82163,3.83088,17700000.0
2007-06-07 21:00:00,3.83817,3.83944,3.82309,3.83553,25560000.0
2007-06-07 21:05:00,3.83008,3.83657,3.82388,3.8261,15830000.0
2007-06-07 21:10:00,3.83467,3.83636,3.82413,3.83468,24050000.0
2007-06-07 21:15:00,3.83677,3.84052,3.82101,3.82757,19590000.0
2007-06-07 21:20:00,3.83647,3.83667,3.82594,3.83175,8650000.0
2007-06-07 21:25:00,3.83641,3.83668,3.81712,3.83191,15820000.0
2007-06-07 21:30:00,3.83238,3.83939,3.82169,3.83487,22190000.0
2007-06-07 21:35:00,3.83668,3.83897,3.82006,3.8354,19560000.0
2007-06-07 21:40:00,3.83376,3.83913,3.82003,3.83373,21470000.0
2007-06-07 21:45:00,3.83987,3.84048,3.82118,3.8395,20700000.0
2007-06-07 21:50:00,3.83221,3.83839,3.82523,3.83427,22940000.0
2007-06-07 21:55:00,3.82629,3.83941,3.82332,3.83114,7560000.0
2007-06-07 22:00:00,3.83475,3.8423,3.82197,3.83706,19610000.0
2007-06-07 22:05:00,3.83501,3.84,3.81965,3.8272,12020000.0
2007-06-07 22:10:00,3.83858,3.8417,3.82872,3.84059,15800000.0
2007-06-07 22:15:00,3.8391,3.8417,3.82701,3.83661,22960000.0
2007-06-07 22:20:00,3.83744,3.83934,3.82779,3.83186,24850000.0
2007-06-07 22:25:00,3.83354,3.84026,3.82642,3.83884,25990000.0
2007-06-07 22:30:00,3.83723,3.84097,3.82375,3.83124,34240000.0
2007-06-07 22:35:00,3.8368,3.83936,3.82157,3.83879,19580000.0
2007-06-07 22:40:00,3.83687,3.83836,3.8232,3.83267,23680000.0
2007-06-07 22:45:00,3.83338,3.84025,3.82681,3.8367,18430000.0
2007-06-07 22:50:00,3.83749,3.83821,3.82292,3.83739,34560000.0
2007-06-07 22:55:00,3.83712,3.83712,3.82512,3.83401,21050000.0
2007-06-07 23:00:00,3.83253,3.84031,3.82669,3.83619,32310000.0
2007-06-07 23:05:00,3.83516,3.83813,3.82364,3.83098,26320000.0
2007-06-07 23:10:00,3.83593,3.8368,3.82562,3.83074,22930000.0
2007-06-07 23:15:00,3.84022,3.84027,3.82075,3.83134,26370000.0
2007-06-07 23:20:00,3.83689,3.83861,3.82197,3.83071,29670000.0
2007-06-07 23:25:00,3.831,3.83865,3.82044,3.8327,27830000.0
2007-06-07 23:30:00,3.83161,3.84092,3.82223,3.83248,24050000.0
2007-06-07 23:35:00,3.83131,3.83703,3.81753,3.83644,26670000.0
2007-06-07 23:40:00,3.83586,3.83675,3.82339,3.82407,25550000.0
2007-06-07 23:45:00,3.83696,3.84085,3.8196,3.8295,25560000.0
2007-06-07 23:50:00,3.83122,3.83798,3.81769,3.83332,14650000.0
2007-06-07 23:55:00,3.83611,3.8378,3.82153,3.83519,21780000.0
2007-06-08 00:00:00,3.83242,3.84473,3.82512,3.82857,22200000.0
2007-06-08 00:05:00,3.83941,3.84121,3.82773,3.83054,21830000.0
2007-06-08 00:10:00,3.83508,3.83962,3.82635,3.82902,13180000.0
2007-06-08 00:15:00,3.83517,3.84252,3.82616,3.83803,30800000.0
2007-06-08 00:20:00,3.82807,3.84021,3.81612,3.82486,12770000.0
2007-06-08 00:25:00,3.82966,3.84367,3.82545,3.83923,30480000.0
2007-06-08 00:30:00,3.84442,3.84442,3.8303,3.8303,30080000.0
2007-06-08 00:35:00,3.83308,3.84262,3.83181,3.83228,20700000.0
2007-06-08 00:40:00,3.83745,3.84138,3.82667,3.82746,21030000.0
2007-06-08 00:45:00,3.83658,3.84048,3.82999,3.83916,8290000.0
2007-06-08 00:50:00,3.82409,3.83846,3.81912,3.83399,18800000.0
2007-06-08 00:55:00,3.83826,3.83993,3.83215,3.83318,20640000.0
2007-06-08 01:00:00,3.835,3.84027,3.82949,3.8336,30840000.0
2007-06-08 01:05:00,3.83221,3.83884,3.82071,3.83357,24070000.0
2007-06-08 01:10:00,3.83076,3.83931,3.8284,3.83802,22140000.0
2007-06-08 01:15:00,3.83121,3.84028,3.82913,3.83315,30440000.0
2007-06-08 01:20:00,3.83102,3.84099,3.82936,3.8396,27060000.0
2007-06-08 01:25:00,3.83861,3.83897,3.82764,3.83372,24420000.0
2007-06-08 01:30:00,3.83391,3.84029,3.82768,3.83243,22170000.0
2007-06-08 01:35:00,3.83252,3.83955,3.82755,3.83815,12800000.0
2007-06-08 01:40:00,3.8331,3.84067,3.8212,3.83912,19940000.0
2007-06-08 01:45:00,3.83892,3.84048,3.82689,3.83427,18410000.0
2007-06-08 01:50:00,3.83894,3.8401,3.82677,3.8336,21820000.0
2007-06-08 01:55:00,3.83742,3.84229,3.82412,3.83484,14650000.0
2007-06-08 02:00:00,3.83363,3.84267,3.8275,3.83627,40650000.0
2007-06-08 02:05:00,3.83393,3.83853,3.82092,3.83503,16590000.0
2007-06-08 02:10:00,3.83803,3.83803,3.82322,3.82519,10900000.0
2007-06-08 02:15:00,3.83931,3.84073,3.82857,3.83284,15410000.0
2007-06-08 02:20:00,3.8374,3.84008,3.82782,3.83804,27410000.0
2007-06-08 02:25:00,3.83232,3.84186,3.82592,3.82886,24110000.0
2007-06-08 02:30:00,3.84252,3.84252,3.82492,3.83808,21040000.0
2007-06-08 02:35:00,3.83044,3.84054,3.82497,3.82497,7900000.0
2007-06-08 02:40:00,3.83353,3.83917,3.81622,3.83693,29680000.0
2007-06-08 02:45:00,3.83825,3.84085,3.82732,3.83876,24840000.0
2007-06-08 02:50:00,3.8281,3.8416,3.82455,3.83504,20330000.0
2007-06-08 02:55:00,3.83889,3.8394,3.82274,3.83237,29300000.0
2007-06-08 03:00:00,3.83774,3.8395,3.82701,3.83381,10170000.0
2007-06-08 03:05:00,3.83569,3.84235,3.82492,3.83816,13540000.0
2007-06-08 03:10:00,3.83454,3.84221,3.81822,3.82852,18050000.0
2007-06-08 03:15:00,3.84178,3.84312,3.82131,3.83748,21780000.0
2007-06-08 03:20:00,3.83762,3.84025,3.82406,3.83825,18440000.0
2007-06-08 03:25:00,3.83467,3.83915,3.81712,3.82927,18070000.0
2007-06-08 03:30:00,3.83774,3.84166,3.81712,3.83928,13890000.0
2007-06-08 03:35:00,3.83835,3.84001,3.829,3.83849,19160000.0
2007-06-08 03:40:00,3.83498,3.8411,3.82209,3.83354,25930000.0
2007-06-08 03:45:00,3.84035,3.84035,3.82301,3.83357,19960000.0
2007-06-08 03:50:00,3.83474,3.83877,3.825,3.83763,11660000.0
2007-06-08 03:55:00,3.83387,3.83806,3.82406,3.83457,12780000.0
2007-06-08 04:00:00,3.84292,3.84292,3.82404,3.8298,21410000.0
2007-06-08 04:05:00,3.83526,3.83939,3.82572,3.83342,19900000.0
2007-06-08 04:10:00,3.83882,3.83938,3.82712,3.83505,22190000.0
2007-06-08 04:15:00,3.83411,3.84078,3.82439,3.83389,22970000.0
2007-06-08 04:20:00,3.83889,3.83971,3.82699,3.83781,27480000.0
2007-06-08 04:25:00,3.83253,3.83915,3.81628,3.83362,21070000.0
2007-06-08 04:30:00,3.84186,3.84332,3.82425,3.83807,34640000.0
2007-06-08 04:35:00,3.8328,3.83964,3.81955,3.83698,16930000.0
2007-06-08 04:40:00,3.83996,3.84078,3.82318,3.83878,20710000.0
2007-06-08 04:45:00,3.84408,3.84408,3.8225,3.83977,21040000.0
2007-06-08 04:50:00,3.83896,3.83896,3.82751,3.83315,10940000.0
2007-06-08 04:55:00,3.82798,3.82798,3.81722,3.82222,9090000.0
2007-06-08 05:00:00,3.83385,3.84122,3.82956,3.83364,31590000.0
2007-06-08 05:05:00,3.835,3.83926,3.82023,3.83876,20730000.0
2007-06-08 05:10:00,3.83444,3.839,3.81722,3.82619,14280000.0
2007-06-08 05:15:00,3.83282,3.84312,3.81948,3.82602,10910000.0
2007-06-08 05:20:00,3.83912,3.83925,3.82417,3.82417,11290000.0
2007-06-08 05:25:00,3.83557,3.83921,3.8207,3.8207,9020000.0
2007-06-08 05:30:00,3.83785,3.84158,3.82615,3.83874,27100000.0
2007-06-08 05:35:00,3.83738,3.84251,3.82922,3.84015,24460000.0
2007-06-08 05:40:00,3.82681,3.83551,3.82344,3.83233,5670000.0
2007-06-08 05:45:00,3.83108,3.84015,3.81684,3.83847,15410000.0
2007-06-08 05:50:00,3.82898,3.83892,3.81822,3.83866,24430000.0
2007-06-08 05:55:00,3.83311,3.84044,3.82345,3.83425,22560000.0
2007-06-08 06:00:00,3.83026,3.84212,3.82437,3.83427,19180000.0
2007-06-08 06:05:00,3.83869,3.83869,3.82672,3.83831,13960000.0
2007-06-08 06:10:00,3.83866,3.83866,3.82641,3.83258,11680000.0
2007-06-08 06:15:00,3.83352,3.84292,3.82842,3.83463,12800000.0
2007-06-08 06:20:00,3.83845,3.84221,3.82961,3.83773,9390000.0
2007-06-08 06:25:00,3.83419,3.84264,3.82762,3.82902,27850000.0
2007-06-08 06:30:00,3.83625,3.841,3.82701,3.83433,13940000.0
2007-06-08 06:35:00,3.83693,3.83948,3.81795,3.83585,22960000.0
2007-06-08 06:40:00,3.83275,3.83726,3.82245,3.83555,5280000.0
2007-06-08 06:45:00,3.84102,3.84308,3.82482,3.83204,25170000.0
2007-06-08 06:55:00,3.83481,3.84201,3.83008,3.83687,12790000.0
2007-06-08 07:00:00,3.83835,3.84307,3.82723,3.83842,22960000.0
2007-06-08 07:05:00,3.83046,3.83906,3.83046,3.83739,22540000.0
2007-06-08 07:10:00,3.83778,3.83907,3.82935,3.83609,15780000.0
2007-06-08 07:15:00,3.83802,3.84039,3.82573,3.83182,22940000.0
2007-06-08 07:20:00,3.82895,3.83772,3.82895,3.8337,13510000.0
2007-06-08 07:25:00,3.83485,3.83974,3.82367,3.83815,29670000.0
2007-06-08 07:30:00,3.83986,3.84131,3.8274,3.83556,28540000.0
2007-06-08 07:35:00,3.82941,3.84063,3.82719,3.8357,15060000.0
2007-06-08 07:40:00,3.83322,3.83944,3.82825,3.83867,12820000.0
2007-06-08 07:45:00,3.83828,3.84066,3.82088,3.8283,30810000.0
2007-06-08 07:50:00,3.83575,3.83962,3.82399,3.83278,15020000.0
2007-06-08 07:55:00,3.83594,3.83962,3.82272,3.82508,27040000.0
2007-06-08 08:00:00,3.82585,3.84165,3.82585,3.8383,27430000.0
2007-06-08 08:05:00,3.83431,3.83937,3.8296,3.82963,25170000.0
2007-06-08 08:10:00,3.83852,3.84321,3.8284,3.83096,32340000.0
2007-06-08 08:15:00,3.83753,3.84113,3.82738,3.83117,31950000.0
2007-06-08 08:20:00,3.83949,3.84264,3.82443,3.83322,27420000.0
2007-06-08 08:25:00,3.83926,3.84168,3.82825,3.83841,24790000.0
2007-06-08 08:30:00,3.8307,3.84198,3.82746,3.83885,24060000.0
2007-06-08 08:35:00,3.83577,3.84404,3.82641,3.83723,30800000.0
2007-06-08 08:40:00,3.83035,3.84204,3.82846,3.83925,33820000.0
2007-06-08 08:45:00,3.82987,3.84321,3.82227,3.83743,31580000.0
2007-06-08 08:50:00,3.83717,3.84248,3.83102,3.83485,25550000.0
2007-06-08 08:55:00,3.83863,3.8447,3.82299,3.829,28580000.0
2007-06-08 09:00:00,3.83311,3.84165,3.82521,3.83942,33080000.0
2007-06-08 09:05:00,3.8375,3.84092,3.81692,3.83529,31960000.0
2007-06-08 09:10:00,3.83909,3.84188,3.82783,3.83808,42850000.0
2007-06-08 09:15:00,3.83364,3.84208,3.82894,3.84208,27820000.0
2007-06-08 09:20:00,3.8368,3.84384,3.82616,3.8436,30050000.0
2007-06-08 09:25:00,3.83395,3.84398,3.83099,3.83404,30830000.0
2007-06-08 09:30:00,3.83829,3.84507,3.82864,3.83868,29330000.0
2007-06-08 09:35:00,3.84012,3.84276,3.82395,3.84024,30790000.0
2007-06-08 09:40:00,3.8413,3.84269,3.82977,3.84233,35330000.0
2007-06-08 09:45:00,3.84341,3.84341,3.82734,3.83857,25190000.0
2007-06-08 09:50:00,3.83231,3.84317,3.82814,3.83231,29290000.0
2007-06-08 09:55:00,3.84109,3.84357,3.82997,3.84281,31200000.0
2007-06-08 10:00:00,3.84148,3.84342,3.83056,3.83554,29330000.0
2007-06-08 10:05:00,3.84101,3.84576,3.82705,3.84076,30450000.0
2007-06-08 10:10:00,3.83379,3.84349,3.82802,3.83555,39870000.0
2007-06-08 10:15:00,3.84067,3.84383,3.82911,3.83826,26690000.0
2007-06-08 10:20:00,3.84154,3.84252,3.83047,3.84192,33820000.0
2007-06-08 10:25:00,3.83233,3.84362,3.83218,3.84058,37210000.0
2007-06-08 10:30:00,3.84268,3.84283,3.82323,3.83163,35670000.0
2007-06-08 10:35:00,3.83989,3.84443,3.83241,3.83796,29670000.0
2007-06-08 10:40:00,3.84278,3.84395,3.8317,3.83913,28940000.0
2007-06-08 10:45:00,3.84239,3.84343,3.83108,3.83683,29300000.0
2007-06-08 10:50:00,3.84371,3.84562,3.83013,3.84096,28930000.0
2007-06-08 10:55:00,3.84122,3.84721,3.82722,3.84356,28960000.0
2007-06-08 11:00:00,3.84242,3.85194,3.83081,3.84296,36810000.0
2007-06-08 11:05:00,3.84366,3.85007,3.83109,3.84503,28570000.0
2007-06-08 11:10:00,3.84474,3.84996,3.83473,3.84271,35340000.0
2007-06-08 11:15:00,3.84262,3.84863,3.83526,3.84773,22570000.0
2007-06-08 11:20:00,3.84323,3.84856,3.83262,3.84259,26690000.0
2007-06-08 11:25:00,3.84389,3.84934,3.83129,3.83129,34190000.0
2007-06-08 11:30:00,3.84826,3.84993,3.83755,3.84365,28550000.0
2007-06-08 11:35:00,3.84741,3.85192,3.83788,3.8489,31170000.0
2007-06-08 11:40:00,3.84764,3.85303,3.8367,3.84498,28570000.0
2007-06-08 11:45:00,3.84703,3.8504,3.83888,3.84453,27470000.0
2007-06-08 11:50:00,3.85149,3.85184,3.84073,3.84536,29680000.0
2007-06-08 11:55:00,3.8433,3.85487,3.83956,3.85289,27830000.0
2007-06-08 12:00:00,3.84497,3.85165,3.84014,3.85016,30790000.0
2007-06-08 12:05:00,3.8464,3.85233,3.83676,3.84487,23690000.0
2007-06-08 12:10:00,3.84668,3.85553,3.84089,3.85437,27050000.0
2007-06-08 12:15:00,3.85118,3.85434,3.83826,3.84788,29330000.0
2007-06-08 12:20:00,3.84924,3.85477,3.84198,3.85409,29310000.0
2007-06-08 12:25:00,3.8521,3.85325,3.83643,3.85137,30850000.0
2007-06-08 12:30:00,3.85138,3.85498,3.83511,3.85121,37600000.0
2007-06-08 12:35:00,3.84733,3.85733,3.84052,3.85182,28180000.0
2007-06-08 12:40:00,3.84678,3.85241,3.83477,3.84993,31190000.0
2007-06-08 12:45:00,3.84479,3.85326,3.83275,3.84297,23690000.0
2007-06-08 12:50:00,3.85041,3.85188,3.83471,3.84891,24820000.0
2007-06-08 12:55:00,3.8449,3.85281,3.83435,3.84763,32690000.0
2007-06-08 13:00:00,3.84798,3.85105,3.82821,3.84525,36050000.0
2007-06-08 13:05:00,3.84277,3.84943,3.83502,3.843,31960000.0
2007-06-08 13:10:00,3.84276,3.85013,3.8353,3.84729,31560000.0
2007-06-08 13:15:00,3.84465,3.8512,3.83203,3.84923,30440000.0
2007-06-08 13:20:00,3.84555,3.85051,3.83993,3.84809,30450000.0
2007-06-08 13:25:00,3.84821,3.84948,3.83929,3.84866,29300000.0
2007-06-08 13:30:00,3.84526,3.85197,3.83692,3.8469,26310000.0
2007-06-08 13:35:00,3.84578,3.84721,3.8344,3.83844,29330000.0
2007-06-08 13:40:00,3.83587,3.84784,3.83488,3.84088,31230000.0
2007-06-08 13:45:00,3.84013,3.84835,3.83585,3.84262,33430000.0
2007-06-08 13:50:00,3.84437,3.84465,3.83219,3.83387,37630000.0
2007-06-08 13:55:00,3.84018,3.84312,3.83176,3.8377,29330000.0
2007-06-08 14:00:00,3.83929,3.849,3.83133,3.83353,39070000.0
2007-06-08 14:05:00,3.83807,3.84538,3.83205,3.8401,31560000.0
2007-06-08 14:10:00,3.84389,3.84889,3.82869,3.84131,29340000.0
2007-06-08 14:15:00,3.84198,3.84402,3.83219,3.83895,33060000.0
2007-06-08 14:20:00,3.83217,3.84392,3.82682,3.83746,33450000.0
2007-06-08 14:25:00,3.82999,3.84094,3.82936,3.84017,34550000.0
2007-06-08 14:30:00,3.83951,3.84234,3.82852,3.83665,32340000.0
2007-06-08 14:35:00,3.83746,3.84028,3.82918,3.83084,29290000.0
2007-06-08 14:40:00,3.83394,3.83832,3.82698,3.8333,31560000.0
2007-06-08 14:45:00,3.83662,3.83887,3.82584,3.83784,30830000.0
2007-06-08 14:50:00,3.8334,3.83962,3.82698,3.83874,34170000.0
2007-06-08 14:55:00,3.83897,3.84006,3.82645,3.82899,35700000.0
2007-06-08 15:00:00,3.84106,3.84407,3.82683,3.84118,40560000.0
2007-06-08 15:05:00,3.83104,3.84329,3.82844,3.83002,30430000.0
2007-06-08 15:10:00,3.83926,3.84062,3.82746,3.83938,36830000.0
2007-06-08 15:15:00,3.83231,3.84072,3.82854,3.82854,30810000.0
2007-06-08 15:20:00,3.83335,3.84052,3.82505,3.83385,33790000.0
2007-06-08 15:25:00,3.83165,3.84194,3.82638,3.82953,33810000.0
2007-06-08 15:30:00,3.83668,3.84128,3.82826,3.83737,30460000.0
2007-06-08 15:35:00,3.83542,3.8399,3.82885,3.83817,28580000.0
2007-06-08 15:40:00,3.83936,3.84232,3.82899,3.84134,30460000.0
2007-06-08 15:45:00,3.83782,3.84109,3.82903,3.83405,25190000.0
2007-06-08 15:50:00,3.83954,3.83954,3.82802,3.83325,28990000.0
2007-06-08 15:55:00,3.83512,3.83663,3.82601,3.8331,31950000.0
2007-06-08 16:00:00,3.83377,3.83858,3.82247,3.83464,31560000.0
2007-06-08 16:05:00,3.82809,3.83532,3.82327,3.82735,31230000.0
2007-06-08 16:10:00,3.82919,3.83295,3.81841,3.82968,36820000.0
2007-06-08 16:15:00,3.82847,3.83407,3.82235,3.82854,27810000.0
2007-06-08 16:20:00,3.82614,3.83238,3.81933,3.82536,27480000.0
2007-06-08 16:25:00,3.83074,3.83241,3.82187,3.82614,33080000.0
2007-06-08 16:30:00,3.83086,3.83401,3.81698,3.82766,30460000.0
2007-06-08 16:35:00,3.82771,3.82892,3.81778,3.82804,39870000.0
2007-06-08 16:40:00,3.82873,3.82874,3.81616,3.82847,27050000.0
2007-06-08 16:45:00,3.82425,3.83402,3.81892,3.82776,31950000.0
2007-06-08 16:50:00,3.82905,3.82905,3.81684,3.82305,31540000.0
2007-06-08 16:55:00,3.82472,3.82807,3.81422,3.82573,31200000.0
2007-06-08 17:00:00,3.82691,3.82897,3.81578,3.82116,31190000.0
2007-06-08 17:05:00,3.82281,3.83166,3.81652,3.82934,35320000.0
2007-06-08 17:10:00,3.83183,3.8328,3.82032,3.82754,34940000.0
2007-06-08 17:15:00,3.82961,3.83233,3.81743,3.83073,33080000.0
2007-06-08 17:20:00,3.8293,3.83155,3.81749,3.8299,37220000.0
2007-06-08 17:25:00,3.82408,3.83097,3.81576,3.82689,36810000.0
2007-06-08 17:30:00,3.82801,3.83026,3.81384,3.82271,36450000.0
2007-06-08 17:35:00,3.82626,3.83032,3.81562,3.82384,44710000.0
2007-06-08 17:40:00,3.82327,3.82931,3.81107,3.82181,45850000.0
2007-06-08 17:45:00,3.8227,3.82943,3.81976,3.8248,30820000.0
2007-06-08 17:50:00,3.8188,3.83228,3.81801,3.82465,32320000.0
2007-06-08 17:55:00,3.82565,3.8334,3.81839,3.82445,45090000.0
2007-06-08 18:00:00,3.82866,3.82987,3.81823,3.8246,35710000.0
2007-06-08 18:05:00,3.82468,3.83173,3.81844,3.8293,29680000.0
2007-06-08 18:10:00,3.83063,3.83126,3.81988,3.82769,33100000.0
2007-06-08 18:15:00,3.82249,3.82961,3.81721,3.82374,29330000.0
2007-06-08 18:20:00,3.82428,3.83313,3.81939,3.82768,27070000.0
2007-06-08 18:25:00,3.82782,3.83398,3.8198,3.82819,32690000.0
2007-06-08 18:30:00,3.8312,3.83304,3.82066,3.82972,20320000.0
2007-06-08 18:35:00,3.82318,3.83125,3.82,3.82991,33060000.0
2007-06-08 18:40:00,3.82999,3.83254,3.82068,3.83116,20290000.0
2007-06-08 18:45:00,3.82545,3.83539,3.81971,3.83143,33790000.0
2007-06-08 18:50:00,3.83185,3.83576,3.82367,3.83133,30440000.0
2007-06-08 18:55:00,3.82184,3.83837,3.82184,3.82931,27820000.0
2007-06-08 19:00:00,3.83246,3.83246,3.81735,3.83002,31180000.0
2007-06-08 19:05:00,3.82802,3.83092,3.81781,3.82715,28910000.0
2007-06-08 19:10:00,3.82673,3.83079,3.82225,3.82955,16140000.0
2007-06-08 19:15:00,3.83432,3.83432,3.8219,3.8244,21810000.0
2007-06-08 19:20:00,3.83001,3.83101,3.81938,3.83073,31550000.0
2007-06-08 19:25:00,3.83339,3.83669,3.81937,3.82208,12390000.0
2007-06-08 19:30:00,3.82527,3.83365,3.82058,3.82456,28560000.0
2007-06-08 19:35:00,3.82706,3.83312,3.81811,3.82012,28940000.0
2007-06-08 19:40:00,3.82193,3.82763,3.81686,3.82661,16910000.0
2007-06-08 19:45:00,3.82222,3.83162,3.81886,3.82722,32730000.0
2007-06-08 19:50:00,3.82774,3.82921,3.81785,3.82636,30060000.0
2007-06-08 19:55:00,3.82715,3.8305,3.81411,3.8235,27050000.0
2007-06-08 20:00:00,3.82298,3.83114,3.81383,3.82225,23710000.0
2007-06-08 20:05:00,3.82787,3.83039,3.81602,3.82274,33100000.0
2007-06-08 20:10:00,3.82253,3.83153,3.81876,3.82954,28200000.0
2007-06-08 20:15:00,3.82714,3.8307,3.81416,3.82538,37220000.0
2007-06-08 20:20:00,3.82517,3.83029,3.8201,3.82503,10530000.0
2007-06-08 20:25:00,3.82395,3.83035,3.81778,3.82214,12020000.0
2007-06-08 20:30:00,3.82659,3.83607,3.81768,3.82324,24850000.0
2007-06-08 20:35:00,3.82628,3.83389,3.8217,3.82754,15430000.0
2007-06-08 20:40:00,3.82752,3.83361,3.81946,3.82591,39070000.0
2007-06-08 20:45:00,3.8298,3.83156,3.81956,3.82909,21810000.0
2007-06-08 20:50:00,3.82888,3.83127,3.82013,3.82849,13160000.0
2007-06-08 20:55:00,3.82973,3.83158,3.82334,3.82567,21810000.0
2007-06-08 21:00:00,3.82938,3.83165,3.817,3.82585,24090000.0
2007-06-08 21:05:00,3.82076,3.83068,3.81561,3.82957,21030000.0
2007-06-08 21:10:00,3.82832,3.83407,3.81907,3.82771,17260000.0
2007-06-08 21:15:00,3.82606,3.83086,3.81874,3.82551,21830000.0
2007-06-08 21:20:00,3.82463,3.83072,3.81884,3.82785,14310000.0
2007-06-08 21:25:00,3.82871,3.83069,3.81676,3.82635,27080000.0
2007-06-08 21:30:00,3.82721,3.83109,3.81331,3.81737,26680000.0
2007-06-08 21:35:00,3.82467,3.82515,3.81195,3.82392,29680000.0
2007-06-08 21:40:00,3.82251,3.82516,3.81215,3.81816,17310000.0
2007-06-08 21:45:00,3.82563,3.8273,3.8166,3.81828,21830000.0
2007-06-08 21:50:00,3.81797,3.82475,3.81797,3.82015,17290000.0
2007-06-08 21:55:00,3.8251,3.82731,3.81357,3.81717,15070000.0
2007-06-08 22:00:00,3.82068,3.82872,3.81394,3.8189,25600000.0
2007-06-08 22:05:00,3.82306,3.83025,3.81635,3.8197,19980000.0
2007-06-08 22:10:00,3.82537,3.83201,3.8146,3.81591,14680000.0
2007-06-08 22:15:00,3.82992,3.83004,3.81529,3.81725,14310000.0
2007-06-08 22:20:00,3.82467,3.826,3.81661,3.81902,4150000.0
2007-06-08 22:25:00,3.82389,3.82725,3.8169,3.82684,11320000.0
2007-06-08 22:30:00,3.825,3.82875,3.81653,3.81833,24080000.0
2007-06-08 22:35:00,3.82435,3.82682,3.81536,3.82561,25580000.0
2007-06-08 22:40:00,3.82433,3.8276,3.81503,3.8209,23700000.0
2007-06-08 22:45:00,3.8198,3.82664,3.81561,3.82047,19170000.0
2007-06-08 22:50:00,3.82628,3.82628,3.81552,3.8257,19540000.0
2007-06-08 22:55:00,3.82552,3.82776,3.81342,3.82579,26670000.0
2007-06-10 23:00:00,3.82258,3.82909,3.8174,3.82696,22550000.0
2007-06-10 23:05:00,3.826,3.82846,3.81372,3.8222,24030000.0
2007-06-10 23:10:00,3.82719,3.8286,3.81382,3.82092,19550000.0
2007-06-10 23:15:00,3.82996,3.82996,3.81548,3.82193,22960000.0
2007-06-10 23:20:00,3.82748,3.82773,3.81604,3.82175,25580000.0
2007-06-10 23:25:00,3.82619,3.82766,3.82089,3.82766,4880000.0
2007-06-10 23:30:00,3.82543,3.83066,3.81547,3.82251,24400000.0
2007-06-10 23:35:00,3.82495,3.82813,3.81722,3.82222,22900000.0
2007-06-10 23:40:00,3.82711,3.82803,3.81796,3.81796,9760000.0
2007-06-10 23:45:00,3.82981,3.83163,3.81403,3.82231,29270000.0
2007-06-10 23:50:00,3.82544,3.82696,3.81646,3.82696,11250000.0
2007-06-10 23:55:00,3.82758,3.82808,3.81667,3.8267,14260000.0
2007-06-11 00:00:00,3.82357,3.83101,3.81722,3.82258,22180000.0
2007-06-11 00:05:00,3.82654,3.82936,3.81606,3.81923,20700000.0
2007-06-11 00:10:00,3.82686,3.82872,3.81431,3.81593,20300000.0
2007-06-11 00:15:00,3.82163,3.83086,3.81678,3.82322,19540000.0
2007-06-11 00:20:00,3.81737,3.82806,3.81463,3.82573,17660000.0
2007-06-11 00:25:00,3.81827,3.82882,3.817,3.82121,17310000.0
2007-06-11 00:30:00,3.82798,3.83084,3.81648,3.82632,22150000.0
2007-06-11 00:35:00,3.82113,3.82944,3.81847,3.82764,23660000.0
2007-06-11 00:40:00,3.82526,3.82961,3.81739,3.82641,33050000.0
2007-06-11 00:45:00,3.8189,3.83034,3.81581,3.82117,18050000.0
2007-06-11 00:50:00,3.82292,3.82869,3.81687,3.82274,16900000.0
2007-06-11 00:55:00,3.81714,3.82941,3.81649,3.82231,28570000.0
2007-06-11 01:00:00,3.82735,3.83022,3.81657,3.82032,28580000.0
2007-06-11 01:05:00,3.82238,3.83097,3.81755,3.82625,32720000.0
2007-06-11 01:10:00,3.82764,3.82957,3.8175,3.8255,19910000.0
2007-06-11 01:15:00,3.823,3.82999,3.82289,3.82297,29310000.0
2007-06-11 01:20:00,3.82767,3.82814,3.8182,3.8271,16930000.0
2007-06-11 01:25:00,3.82728,3.83041,3.81522,3.82197,32350000.0
2007-06-11 01:30:00,3.82218,3.82884,3.81713,3.82161,21060000.0
2007-06-11 01:35:00,3.82545,3.82892,3.81578,3.82189,19570000.0
2007-06-11 01:40:00,3.82227,3.82922,3.81852,3.82218,13530000.0
2007-06-11 01:45:00,3.82852,3.83114,3.82261,3.82276,27080000.0
2007-06-11 01:50:00,3.82792,3.83159,3.81963,3.81982,23280000.0
2007-06-11 01:55:00,3.82612,3.82788,3.82077,3.82237,27400000.0
2007-06-11 02:00:00,3.82975,3.83059,3.82044,3.82616,29680000.0
2007-06-11 02:05:00,3.82209,3.82857,3.82169,3.82795,18050000.0
2007-06-11 02:10:00,3.82735,3.82976,3.81848,3.82772,32720000.0
2007-06-11 02:15:00,3.82568,3.82927,3.81696,3.8232,16170000.0
2007-06-11 02:20:00,3.82034,3.83162,3.81804,3.82816,25940000.0
2007-06-11 02:25:00,3.8211,3.82795,3.81838,3.82258,22170000.0
2007-06-11 02:30:00,3.82468,3.83163,3.82195,3.82795,28210000.0
2007-06-11 02:35:00,3.82762,3.82821,3.81628,3.82272,21060000.0
2007-06-11 02:40:00,3.82314,3.83089,3.82212,3.82267,30410000.0
2007-06-11 02:45:00,3.82608,3.82895,3.81737,3.82768,26660000.0
2007-06-11 02:50:00,3.82512,3.82768,3.81756,3.82238,24820000.0
2007-06-11 02:55:00,3.82241,3.82771,3.81763,3.82603,26700000.0
2007-06-11 03:00:00,3.82231,3.83032,3.81591,3.82097,28550000.0
2007-06-11 03:05:00,3.82643,3.83231,3.82014,3.82547,19170000.0
2007-06-11 03:10:00,3.82329,3.83035,3.81962,3.82525,12780000.0
2007-06-11 03:15:00,3.8314,3.83569,3.81942,3.8289,25950000.0
2007-06-11 03:20:00,3.83009,3.83248,3.82102,3.82942,23290000.0
2007-06-11 03:25:00,3.82896,3.8321,3.81957,3.82999,29340000.0
2007-06-11 03:30:00,3.83074,3.83257,3.82011,3.82066,23720000.0
2007-06-11 03:35:00,3.82906,3.83018,3.81789,3.81949,21790000.0
2007-06-11 03:40:00,3.82384,3.83199,3.81952,3.82412,19910000.0
2007-06-11 03:45:00,3.82226,3.83561,3.8203,3.82868,11700000.0
2007-06-11 03:50:00,3.81918,3.83361,3.81918,3.8322,21810000.0
2007-06-11 03:55:00,3.81952,3.83418,3.81952,3.82773,17680000.0
2007-06-11 04:00:00,3.83182,3.83416,3.81849,3.83277,13520000.0
2007-06-11 04:05:00,3.83095,3.83564,3.82379,3.82511,12800000.0
2007-06-11 04:10:00,3.82362,3.83522,3.81862,3.83182,19900000.0
2007-06-11 04:15:00,3.82072,3.83441,3.81992,3.83294,24810000.0
2007-06-11 04:20:00,3.82239,3.83394,3.8177,3.82731,22180000.0
2007-06-11 04:25:00,3.83229,3.83422,3.82093,3.82809,12800000.0
2007-06-11 04:30:00,3.82801,3.83273,3.81817,3.82844,29310000.0
2007-06-11 04:35:00,3.8276,3.83416,3.82168,3.83342,25970000.0
2007-06-11 04:40:00,3.82465,3.83243,3.82264,3.82838,20680000.0
2007-06-11 04:45:00,3.82689,3.83353,3.81871,3.82739,17260000.0
2007-06-11 04:50:00,3.82392,3.83276,3.81879,3.83079,33820000.0
2007-06-11 04:55:00,3.82794,3.83355,3.81672,3.82082,28550000.0
2007-06-11 05:00:00,3.82876,3.83331,3.81788,3.82568,26300000.0
2007-06-11 05:05:00,3.83203,3.83203,3.81252,3.82835,26310000.0
2007-06-11 05:10:00,3.82343,3.83156,3.81832,3.82551,17690000.0
2007-06-11 05:15:00,3.82723,3.83643,3.82022,3.82861,21040000.0
2007-06-11 05:20:00,3.82899,3.83097,3.81709,3.83085,13540000.0
2007-06-11 05:25:00,3.82359,3.83088,3.81761,3.82652,17330000.0
2007-06-11 05:30:00,3.82763,3.83255,3.81925,3.82375,28210000.0
2007-06-11 05:35:00,3.82176,3.83157,3.81887,3.8309,12090000.0
2007-06-11 05:40:00,3.83199,3.83391,3.82102,3.83313,16180000.0
2007-06-11 05:45:00,3.82975,3.83993,3.81694,3.82933,17300000.0
2007-06-11 05:50:00,3.82141,3.83175,3.81704,3.82698,17710000.0
2007-06-11 05:55:00,3.81954,3.83262,3.81602,3.82234,21530000.0
2007-06-11 06:00:00,3.82167,3.83219,3.81672,3.83201,9040000.0
2007-06-11 06:05:00,3.82502,3.83347,3.82334,3.82334,21810000.0
2007-06-11 06:10:00,3.82255,3.83394,3.82255,3.82796,18050000.0
2007-06-11 06:15:00,3.83136,3.833,3.81582,3.82854,19180000.0
2007-06-11 06:20:00,3.82774,3.83256,3.81769,3.83219,17320000.0
2007-06-11 06:25:00,3.82452,3.83301,3.81899,3.83293,12400000.0
2007-06-11 06:30:00,3.82226,3.83362,3.81672,3.83356,18050000.0
2007-06-11 06:35:00,3.83102,3.83217,3.81778,3.83217,12400000.0
2007-06-11 06:40:00,3.81672,3.83211,3.81672,3.82953,10930000.0
2007-06-11 06:45:00,3.83366,3.83807,3.81901,3.82434,21390000.0
2007-06-11 06:50:00,3.83346,3.83346,3.81788,3.82245,14290000.0
2007-06-11 06:55:00,3.82725,3.83521,3.8209,3.83348,23300000.0
2007-06-11 07:00:00,3.83348,3.83648,3.82711,3.82711,13940000.0
2007-06-11 07:05:00,3.82714,3.82714,3.81604,3.82144,6000000.0
2007-06-11 07:10:00,3.827,3.82772,3.81755,3.82628,22180000.0
2007-06-11 07:15:00,3.82367,3.83121,3.81916,3.82665,32000000.0
2007-06-11 07:20:00,3.82029,3.83245,3.81722,3.82063,11710000.0
2007-06-11 07:25:00,3.82106,3.83253,3.81816,3.82386,20700000.0
2007-06-11 07:30:00,3.82888,3.83249,3.80862,3.82183,24820000.0
2007-06-11 07:35:00,3.83,3.83192,3.81659,3.8287,23310000.0
2007-06-11 07:40:00,3.82435,3.83382,3.81782,3.83242,34260000.0
2007-06-11 07:45:00,3.83257,3.83368,3.81813,3.82587,27460000.0
2007-06-11 07:50:00,3.82512,3.8322,3.81731,3.83009,32730000.0
2007-06-11 07:55:00,3.82431,3.836,3.81909,3.8233,25560000.0
2007-06-11 08:00:00,3.82813,3.83858,3.82503,3.8364,26320000.0
2007-06-11 08:05:00,3.83533,3.83874,3.82337,3.83256,39090000.0
2007-06-11 08:10:00,3.83413,3.83633,3.82584,3.82648,31970000.0
2007-06-11 08:15:00,3.83453,3.83453,3.81834,3.82822,26700000.0
2007-06-11 08:20:00,3.8199,3.8354,3.8199,3.83201,28940000.0
2007-06-11 08:25:00,3.82585,3.83122,3.81704,3.82043,28930000.0
2007-06-11 08:30:00,3.82226,3.82809,3.81785,3.82745,18440000.0
2007-06-11 08:35:00,3.82794,3.83235,3.81874,3.82888,30810000.0
2007-06-11 08:40:00,3.82158,3.83529,3.81848,3.83206,27810000.0
2007-06-11 08:45:00,3.82951,3.83352,3.82287,3.82745,23330000.0
2007-06-11 08:50:00,3.82948,3.83451,3.81774,3.83164,27060000.0
2007-06-11 08:55:00,3.82818,3.8385,3.81988,3.83522,30440000.0
2007-06-11 09:00:00,3.82546,3.8346,3.82189,3.82341,28190000.0
2007-06-11 09:05:00,3.83047,3.83504,3.82014,3.83253,32730000.0
2007-06-11 09:10:00,3.8311,3.83391,3.81776,3.82192,33420000.0
2007-06-11 09:15:00,3.82997,3.83603,3.81912,3.81912,24810000.0
2007-06-11 09:20:00,3.83313,3.83328,3.81884,3.82467,34940000.0
2007-06-11 09:25:00,3.8327,3.83353,3.82183,3.83248,25940000.0
2007-06-11 09:30:00,3.83135,3.83427,3.82109,3.83033,32320000.0
2007-06-11 09:35:00,3.83048,3.83308,3.82366,3.82764,27080000.0
2007-06-11 09:40:00,3.82852,3.83317,3.82007,3.82673,29700000.0
2007-06-11 09:45:00,3.83102,3.83271,3.82104,3.83209,34950000.0
2007-06-11 09:50:00,3.82829,3.83439,3.82306,3.82924,27820000.0
2007-06-11 09:55:00,3.82834,3.8361,3.82164,3.83326,39850000.0
2007-06-11 10:00:00,3.83135,3.8351,3.82007,3.82859,45460000.0
2007-06-11 10:05:00,3.83373,3.83688,3.82187,3.82474,36040000.0
2007-06-11 10:10:00,3.83298,3.83495,3.82302,3.82978,30060000.0
2007-06-11 10:15:00,3.829,3.83786,3.82279,3.83028,44370000.0
2007-06-11 10:20:00,3.83116,3.83635,3.82143,3.83227,42470000.0
2007-06-11 10:25:00,3.83008,3.83837,3.8228,3.83718,36820000.0
2007-06-11 10:30:00,3.83503,3.8389,3.82352,3.8328,36440000.0
2007-06-11 10:35:00,3.83571,3.83759,3.82298,3.83373,38700000.0
2007-06-11 10:40:00,3.83396,3.83777,3.82424,3.83665,36800000.0
2007-06-11 10:45:00,3.83418,3.83889,3.82352,3.83179,31610000.0
2007-06-11 10:50:00,3.82944,3.83598,3.82101,3.8267,32730000.0
2007-06-11 10:55:00,3.82591,3.83355,3.81982,3.83253,30840000.0
2007-06-11 11:00:00,3.83231,3.83611,3.81988,3.83043,30830000.0
2007-06-11 11:05:00,3.82716,3.83493,3.82112,3.83409,27100000.0
2007-06-11 11:10:00,3.83261,3.83487,3.82126,3.83194,33430000.0
2007-06-11 11:15:00,3.83323,3.83439,3.8223,3.83268,25200000.0
2007-06-11 11:20:00,3.83384,3.83457,3.82297,3.83237,43200000.0
2007-06-11 11:25:00,3.83429,3.83529,3.82205,3.83529,31570000.0
2007-06-11 11:30:00,3.8307,3.83574,3.82385,3.83316,34560000.0
2007-06-11 11:35:00,3.82847,3.83635,3.82253,3.8266,31550000.0
2007-06-11 11:40:00,3.83422,3.83485,3.82426,3.82983,27070000.0
2007-06-11 11:45:00,3.8302,3.83485,3.81912,3.83359,35340000.0
2007-06-11 11:50:00,3.82741,3.83493,3.82112,3.82368,33440000.0
2007-06-11 11:55:00,3.83304,3.83485,3.82171,3.83485,30070000.0
2007-06-11 12:00:00,3.83447,3.83636,3.82656,3.83558,34540000.0
2007-06-11 12:05:00,3.83212,3.83693,3.82517,3.83462,32690000.0
2007-06-11 12:10:00,3.82743,3.83635,3.82078,3.83105,24810000.0
2007-06-11 12:15:00,3.83233,3.83669,3.82352,3.83577,32310000.0
2007-06-11 12:20:00,3.83479,3.83811,3.82488,3.82975,29330000.0
2007-06-11 12:25:00,3.83283,3.8367,3.82376,3.83531,32310000.0
2007-06-11 12:30:00,3.82736,3.83743,3.8242,3.83221,31960000.0
2007-06-11 12:35:00,3.83519,3.83779,3.82551,3.82943,33420000.0
2007-06-11 12:40:00,3.82674,3.83983,3.82623,3.82861,28580000.0
2007-06-11 12:45:00,3.83322,3.83736,3.82206,3.83589,35340000.0
2007-06-11 12:50:00,3.82844,3.83699,3.82257,3.82955,30430000.0
2007-06-11 12:55:00,3.83543,3.83801,3.82393,3.83449,40930000.0
2007-06-11 13:00:00,3.82609,3.83739,3.82212,3.83425,33850000.0
2007-06-11 13:05:00,3.83242,3.83389,3.82198,3.82707,32690000.0
2007-06-11 13:10:00,3.83243,3.83391,3.82163,3.83083,31570000.0
2007-06-11 13:15:00,3.82689,3.83361,3.82059,3.82837,31570000.0
2007-06-11 13:20:00,3.82695,3.83376,3.81853,3.82784,28920000.0
2007-06-11 13:25:00,3.83059,3.83059,3.81389,3.82557,33450000.0
2007-06-11 13:30:00,3.83071,3.83151,3.81799,3.81929,34180000.0
2007-06-11 13:35:00,3.82798,3.83005,3.81762,3.81938,34190000.0
2007-06-11 13:40:00,3.82809,3.8304,3.81827,3.82788,33060000.0
2007-06-11 13:45:00,3.82761,3.82978,3.81817,3.82798,31190000.0
2007-06-11 13:50:00,3.82496,3.83075,3.81794,3.8234,28600000.0
2007-06-11 13:55:00,3.82031,3.83071,3.81369,3.82399,39080000.0
2007-06-11 14:00:00,3.82678,3.82999,3.81892,3.82844,29310000.0
2007-06-11 14:05:00,3.82104,3.83197,3.81639,3.8293,40950000.0
2007-06-11 14:10:00,3.82907,3.83195,3.81701,3.82349,30840000.0
2007-06-11 14:15:00,3.8243,3.83056,3.81648,3.82091,33440000.0
2007-06-11 14:20:00,3.82403,3.83095,3.81947,3.82729,30800000.0
2007-06-11 14:25:00,3.82896,3.83083,3.82122,3.82343,25200000.0
2007-06-11 14:30:00,3.82986,3.82986,3.81821,3.8268,27450000.0
2007-06-11 14:35:00,3.82818,3.82977,3.81512,3.82293,31200000.0
2007-06-11 14:40:00,3.82816,3.83018,3.8154,3.82262,30810000.0
2007-06-11 14:45:00,3.82654,3.82994,3.81615,3.82038,28970000.0
2007-06-11 14:50:00,3.82267,3.82876,3.81412,3.82369,33440000.0
2007-06-11 14:55:00,3.82617,3.8316,3.81606,3.8289,34570000.0
2007-06-11 15:00:00,3.82916,3.83155,3.81809,3.82672,32690000.0
2007-06-11 15:05:00,3.83176,3.8363,3.82051,3.83133,26670000.0
2007-06-11 15:10:00,3.82218,3.83285,3.81836,3.83099,24060000.0
2007-06-11 15:15:00,3.83032,3.83278,3.81778,3.82799,29710000.0
2007-06-11 15:20:00,3.82637,3.83054,3.81822,3.82388,29280000.0
2007-06-11 15:25:00,3.82852,3.83187,3.81811,3.83009,41300000.0
2007-06-11 15:30:00,3.83095,3.834,3.82093,3.83103,35290000.0
2007-06-11 15:35:00,3.83136,3.83136,3.82018,3.82661,28570000.0
2007-06-11 15:40:00,3.82576,3.83261,3.82212,3.83112,28570000.0
2007-06-11 15:45:00,3.8303,3.83219,3.81986,3.82552,25940000.0
2007-06-11 15:50:00,3.82577,3.82959,3.81836,3.82778,23690000.0
2007-06-11 15:55:00,3.82928,3.83056,3.81859,3.82524,27830000.0
2007-06-11 16:00:00,3.83048,3.83093,3.81802,3.82479,29310000.0
2007-06-11 16:05:00,3.82654,3.83034,3.81857,3.82866,28940000.0
2007-06-11 16:10:00,3.82406,3.8303,3.81703,3.82325,28570000.0
2007-06-11 16:15:00,3.82268,3.82982,3.81969,3.82138,28930000.0
2007-06-11 16:20:00,3.82661,3.83273,3.81767,3.82758,31170000.0
2007-06-11 16:25:00,3.8252,3.83007,3.81907,3.82894,26330000.0
2007-06-11 16:30:00,3.8267,3.83189,3.82196,3.82424,34190000.0
2007-06-11 16:35:00,3.81966,3.83021,3.81682,3.82356,28170000.0
2007-06-11 16:40:00,3.82983,3.83121,3.81951,3.82314,23680000.0
2007-06-11 16:45:00,3.83245,3.83556,3.81737,3.827,35340000.0
2007-06-11 16:50:00,3.82891,3.83219,3.81697,3.8215,29310000.0
2007-06-11 16:55:00,3.82662,3.83244,3.8186,3.82638,36810000.0
2007-06-11 17:00:00,3.83306,3.83306,3.81708,3.82941,29700000.0
2007-06-11 17:05:00,3.8269,3.83202,3.8177,3.8298,28560000.0
2007-06-11 17:10:00,3.82577,3.83323,3.8173,3.82906,30040000.0
2007-06-11 17:15:00,3.8274,3.83245,3.8207,3.832,28200000.0
2007-06-11 17:20:00,3.82307,3.83124,3.82182,3.82631,28940000.0
2007-06-11 17:25:00,3.82093,3.83139,3.81782,3.83036,33830000.0
2007-06-11 17:30:00,3.82816,3.82976,3.81658,3.81658,37960000.0
2007-06-11 17:35:00,3.82979,3.82979,3.81631,3.82684,35670000.0
2007-06-11 17:40:00,3.82478,3.82926,3.81743,3.82632,26690000.0
2007-06-11 17:45:00,3.82158,3.82957,3.81571,3.8196,44310000.0
2007-06-11 17:50:00,3.82756,3.82834,3.81655,3.82776,30450000.0
2007-06-11 17:55:00,3.82207,3.82776,3.81727,3.82304,30810000.0
2007-06-11 18:00:00,3.82724,3.82953,3.81547,3.82702,32320000.0
2007-06-11 18:05:00,3.81621,3.82835,3.81569,3.81838,29300000.0
2007-06-11 18:10:00,3.82585,3.82754,3.81727,3.82714,26290000.0
2007-06-11 18:15:00,3.8271,3.82882,3.8159,3.82414,34970000.0
2007-06-11 18:20:00,3.82636,3.83227,3.81908,3.82589,24800000.0
2007-06-11 18:25:00,3.82444,3.82903,3.81869,3.82126,18790000.0
2007-06-11 18:30:00,3.81797,3.82939,3.81572,3.81948,33050000.0
2007-06-11 18:35:00,3.82916,3.83168,3.81835,3.82536,30420000.0
2007-06-11 18:40:00,3.83003,3.83169,3.82017,3.82232,23270000.0
2007-06-11 18:45:00,3.82647,3.83075,3.81432,3.82564,41380000.0
2007-06-11 18:50:00,3.82338,3.82994,3.81594,3.82787,33830000.0
2007-06-11 18:55:00,3.82466,3.83131,3.81814,3.82244,16950000.0
2007-06-11 19:00:00,3.81666,3.82758,3.81434,3.82241,24460000.0
2007-06-11 19:05:00,3.82537,3.82886,3.81728,3.82265,16920000.0
2007-06-11 19:10:00,3.8238,3.8317,3.81663,3.81933,33800000.0
2007-06-11 19:15:00,3.8263,3.82732,3.81549,3.8167,33070000.0
2007-06-11 19:20:00,3.82345,3.82814,3.81566,3.82007,27460000.0
2007-06-11 19:25:00,3.82046,3.82663,3.81387,3.81501,18450000.0
2007-06-11 19:30:00,3.82404,3.82691,3.81266,3.82254,21090000.0
2007-06-11 19:35:00,3.81851,3.82444,3.81471,3.8236,13530000.0
2007-06-11 19:40:00,3.81664,3.82502,3.81585,3.82328,22940000.0
2007-06-11 19:45:00,3.81814,3.82425,3.8118,3.8147,25980000.0
2007-06-11 19:50:00,3.81294,3.82564,3.81294,3.81766,22170000.0
2007-06-11 19:55:00,3.82281,3.82836,3.81284,3.81557,23290000.0
2007-06-11 20:00:00,3.81294,3.82494,3.80973,3.82168,22550000.0
2007-06-11 20:05:00,3.81369,3.82741,3.8115,3.82194,21430000.0
2007-06-11 20:10:00,3.81471,3.8243,3.8134,3.8243,15420000.0
2007-06-11 20:15:00,3.82458,3.82707,3.81504,3.8203,17690000.0
2007-06-11 20:20:00,3.82263,3.82543,3.81035,3.81979,9800000.0
2007-06-11 20:25:00,3.82532,3.82669,3.81055,3.82188,21400000.0
2007-06-11 20:30:00,3.82143,3.82377,3.81218,3.8158,19520000.0
2007-06-11 20:35:00,3.81741,3.82479,3.81141,3.82292,22180000.0
2007-06-11 20:40:00,3.82275,3.82711,3.81402,3.82475,15030000.0
2007-06-11 20:45:00,3.81838,3.8269,3.81069,3.82155,30800000.0
2007-06-11 20:50:00,3.82359,3.82535,3.81938,3.81998,16540000.0
2007-06-11 20:55:00,3.82538,3.82743,3.81221,3.81693,26340000.0
2007-06-11 21:00:00,3.81599,3.8225,3.81113,3.81963,27830000.0
2007-06-11 21:05:00,3.82091,3.82091,3.81527,3.81763,6760000.0
2007-06-11 21:10:00,3.81484,3.82328,3.81474,3.81989,14660000.0
2007-06-11 21:15:00,3.81153,3.82541,3.81153,3.81507,15040000.0
2007-06-11 21:20:00,3.81657,3.82521,3.8134,3.82312,25610000.0
2007-06-11 21:25:00,3.82216,3.82602,3.8129,3.8228,16560000.0
2007-06-11 21:30:00,3.81074,3.82433,3.81016,3.81309,22990000.0
2007-06-11 21:35:00,3.82233,3.82252,3.81125,3.82058,18780000.0
2007-06-11 21:40:00,3.81832,3.82616,3.81153,3.8145,19200000.0
2007-06-11 21:45:00,3.82259,3.82314,3.81332,3.81639,22200000.0
2007-06-11 21:50:00,3.82179,3.82447,3.8158,3.81757,17670000.0
2007-06-11 21:55:00,3.82119,3.82243,3.81709,3.82243,3750000.0
2007-06-11 22:00:00,3.81524,3.8273,3.81307,3.81843,23300000.0
2007-06-11 22:05:00,3.82504,3.82635,3.81381,3.81815,10900000.0
2007-06-11 22:10:00,3.81543,3.82582,3.81204,3.81749,19970000.0
2007-06-11 22:15:00,3.81569,3.82395,3.81391,3.82171,17340000.0
2007-06-11 22:20:00,3.81624,3.82103,3.81475,3.81658,10510000.0
2007-06-11 22:25:00,3.81827,3.82307,3.81787,3.82016,9760000.0
2007-06-11 22:30:00,3.81137,3.82303,3.80992,3.82218,19150000.0
2007-06-11 22:35:00,3.82109,3.82308,3.81322,3.82252,9030000.0
2007-06-11 22:40:00,3.82182,3.82323,3.81202,3.81202,18810000.0
2007-06-11 22:45:00,3.82068,3.82324,3.81161,3.82158,24060000.0
2007-06-11 22:55:00,3.8196,3.8267,3.81249,3.81539,24810000.0
2007-06-11 23:00:00,3.82123,3.82236,3.81585,3.82211,17260000.0
2007-06-11 23:05:00,3.81767,3.82318,3.81283,3.81937,13550000.0
2007-06-11 23:10:00,3.82249,3.82379,3.81141,3.82304,29660000.0
2007-06-11 23:15:00,3.82119,3.82119,3.81478,3.81478,9420000.0
2007-06-11 23:20:00,3.82295,3.82737,3.81252,3.8195,18040000.0
2007-06-11 23:25:00,3.82559,3.82871,3.8156,3.82358,31240000.0
2007-06-11 23:30:00,3.81965,3.82646,3.81223,3.81882,17290000.0
2007-06-11 23:35:00,3.82107,3.82707,3.81453,3.82463,30070000.0
2007-06-11 23:40:00,3.82107,3.82695,3.8158,3.82073,18090000.0
2007-06-11 23:45:00,3.8192,3.82574,3.81446,3.8238,13920000.0
2007-06-11 23:50:00,3.82066,3.82508,3.81549,3.82272,3770000.0
2007-06-11 23:55:00,3.82029,3.8272,3.82029,3.82075,9770000.0
2007-06-12 00:00:00,3.82008,3.82557,3.81975,3.81998,21790000.0
2007-06-12 00:05:00,3.81728,3.82692,3.81728,3.82577,14650000.0
2007-06-12 00:10:00,3.81985,3.82632,3.81889,3.82036,9030000.0
2007-06-12 00:15:00,3.82063,3.82746,3.81631,3.82199,19520000.0
2007-06-12 00:20:00,3.82362,3.82591,3.8127,3.82346,24030000.0
2007-06-12 00:25:00,3.81711,3.82513,3.81672,3.81672,3010000.0
2007-06-12 00:30:00,3.81652,3.82794,3.81465,3.82094,15420000.0
2007-06-12 00:35:00,3.82529,3.82803,3.81988,3.82501,22940000.0
2007-06-12 00:40:00,3.82612,3.82658,3.811,3.82281,36830000.0
2007-06-12 00:45:00,3.82232,3.82878,3.81576,3.821,31210000.0
2007-06-12 00:50:00,3.81998,3.82574,3.81596,3.82113,4910000.0
2007-06-12 00:55:00,3.82622,3.82681,3.82145,3.82642,4510000.0
2007-06-12 01:00:00,3.82134,3.82763,3.81624,3.82571,22950000.0
2007-06-12 01:05:00,3.81677,3.82692,3.81527,3.81888,16890000.0
2007-06-12 01:10:00,3.82599,3.82666,3.81511,3.82319,15820000.0
2007-06-12 01:15:00,3.82346,3.82552,3.81569,3.82012,13180000.0
2007-06-12 01:20:00,3.82044,3.82583,3.8137,3.81526,18790000.0
2007-06-12 01:25:00,3.82511,3.82667,3.81593,3.82563,19560000.0
2007-06-12 01:30:00,3.81653,3.82747,3.81146,3.81806,24480000.0
2007-06-12 01:35:00,3.82357,3.82627,3.81574,3.82419,26670000.0
2007-06-12 01:40:00,3.82027,3.82629,3.81894,3.82491,10530000.0
2007-06-12 01:45:00,3.8193,3.82563,3.81549,3.82522,23690000.0
2007-06-12 01:50:00,3.82342,3.82734,3.81532,3.82194,15820000.0
2007-06-12 01:55:00,3.82211,3.82934,3.81329,3.82702,36900000.0
2007-06-12 02:00:00,3.82267,3.82637,3.81698,3.82368,21820000.0
2007-06-12 02:05:00,3.82011,3.82706,3.81814,3.82555,19150000.0
2007-06-12 02:10:00,3.82094,3.8272,3.81828,3.82485,27060000.0
2007-06-12 02:15:00,3.82109,3.8271,3.81619,3.82107,20670000.0
2007-06-12 02:20:00,3.81934,3.82511,3.81852,3.81978,19540000.0
2007-06-12 02:25:00,3.81998,3.82547,3.81998,3.82012,9770000.0
2007-06-12 02:30:00,3.81918,3.82644,3.81652,3.82466,32310000.0
2007-06-12 02:35:00,3.82559,3.82618,3.81532,3.81965,26300000.0
2007-06-12 02:40:00,3.81963,3.82648,3.81758,3.82075,26290000.0
2007-06-12 02:45:00,3.82418,3.82717,3.81625,3.82483,26660000.0
2007-06-12 02:50:00,3.81542,3.82642,3.81292,3.81992,32690000.0
2007-06-12 02:55:00,3.8268,3.82738,3.8177,3.82429,30430000.0
2007-06-12 03:00:00,3.82089,3.82859,3.81538,3.82558,33440000.0
2007-06-12 03:05:00,3.82483,3.82977,3.81441,3.82221,13150000.0
2007-06-12 03:10:00,3.82093,3.82576,3.81399,3.82015,13530000.0
2007-06-12 03:15:00,3.82047,3.82674,3.81564,3.82288,24010000.0
2007-06-12 03:20:00,3.82139,3.82636,3.81476,3.81476,12410000.0
2007-06-12 03:25:00,3.82111,3.82571,3.81995,3.82385,4900000.0
2007-06-12 03:30:00,3.82602,3.82623,3.82053,3.82623,9010000.0
2007-06-12 03:35:00,3.8191,3.82609,3.81761,3.82609,14660000.0
2007-06-12 03:40:00,3.82423,3.82598,3.81642,3.82033,12050000.0
2007-06-12 03:45:00,3.82202,3.82766,3.81591,3.82459,17720000.0
2007-06-12 03:50:00,3.81612,3.82618,3.81612,3.81989,4910000.0
2007-06-12 03:55:00,3.81655,3.82585,3.81655,3.82585,1510000.0
2007-06-12 04:00:00,3.82018,3.82567,3.81987,3.82479,14650000.0
2007-06-12 04:05:00,3.82063,3.82835,3.81994,3.81994,9040000.0
2007-06-12 04:10:00,3.82093,3.82665,3.81666,3.82443,5260000.0
2007-06-12 04:15:00,3.81429,3.82548,3.81283,3.81848,10140000.0
2007-06-12 04:20:00,3.82132,3.82836,3.81715,3.82102,17660000.0
2007-06-12 04:25:00,3.82252,3.82741,3.81677,3.82147,11650000.0
2007-06-12 04:30:00,3.82155,3.82819,3.81763,3.8218,10140000.0
2007-06-12 04:35:00,3.8196,3.82675,3.81919,3.82006,10140000.0
2007-06-12 04:40:00,3.81575,3.82574,3.81451,3.82574,12380000.0
2007-06-12 04:45:00,3.82452,3.82629,3.81342,3.82204,21380000.0
2007-06-12 04:50:00,3.8211,3.82824,3.81298,3.81507,16890000.0
2007-06-12 04:55:00,3.82409,3.82703,3.81562,3.82101,12750000.0
2007-06-12 05:00:00,3.82017,3.82757,3.81878,3.82057,24780000.0
2007-06-12 05:05:00,3.81554,3.82734,3.81417,3.82092,16180000.0
2007-06-12 05:10:00,3.81504,3.82777,3.81504,3.82504,6020000.0
2007-06-12 05:15:00,3.81988,3.82851,3.81393,3.82118,17680000.0
2007-06-12 05:20:00,3.82474,3.82545,3.81555,3.82423,17680000.0
2007-06-12 05:25:00,3.82437,3.8264,3.8143,3.82114,13910000.0
2007-06-12 05:30:00,3.82481,3.82955,3.8141,3.82444,18810000.0
2007-06-12 05:35:00,3.82378,3.82583,3.81395,3.8242,37590000.0
2007-06-12 05:40:00,3.82385,3.82495,3.81343,3.81961,6040000.0
2007-06-12 05:45:00,3.82678,3.8284,3.8134,3.82598,19600000.0
2007-06-12 05:55:00,3.81598,3.8256,3.81589,3.82537,11290000.0
2007-06-12 06:00:00,3.82013,3.82547,3.81845,3.81965,18440000.0
2007-06-12 06:05:00,3.82571,3.82596,3.82071,3.82079,4560000.0
2007-06-12 06:10:00,3.82015,3.82868,3.81714,3.82685,10540000.0
2007-06-12 06:15:00,3.81989,3.82588,3.81278,3.82419,20290000.0
2007-06-12 06:20:00,3.81946,3.82697,3.81603,3.82667,22950000.0
2007-06-12 06:25:00,3.82448,3.8254,3.81433,3.825,13920000.0
2007-06-12 06:30:00,3.82192,3.82618,3.81659,3.82205,10910000.0
2007-06-12 06:35:00,3.82506,3.82512,3.81695,3.82396,9000000.0
2007-06-12 06:40:00,3.82303,3.82535,3.81617,3.82039,9790000.0
2007-06-12 06:45:00,3.82286,3.82728,3.81792,3.82051,18390000.0
2007-06-12 06:50:00,3.82273,3.82714,3.82132,3.82227,11690000.0
2007-06-12 06:55:00,3.82101,3.82919,3.81778,3.82685,20650000.0
2007-06-12 07:00:00,3.82109,3.82834,3.81682,3.81682,25950000.0
2007-06-12 07:05:00,3.82526,3.82591,3.80222,3.80657,16180000.0
2007-06-12 07:10:00,3.82101,3.8266,3.82015,3.82556,9750000.0
2007-06-12 07:15:00,3.82216,3.82679,3.81413,3.82497,24160000.0
2007-06-12 07:20:00,3.81434,3.82726,3.81385,3.81977,7560000.0
2007-06-12 07:25:00,3.81452,3.82949,3.81452,3.81982,16950000.0
2007-06-12 07:30:00,3.82364,3.82497,3.81459,3.81853,19930000.0
2007-06-12 07:35:00,3.82097,3.82704,3.81142,3.82403,18070000.0
2007-06-12 07:40:00,3.82554,3.8268,3.81358,3.82493,19600000.0
2007-06-12 07:45:00,3.82512,3.82623,3.81418,3.8209,19950000.0
2007-06-12 07:50:00,3.82031,3.82557,3.81973,3.82089,8630000.0
2007-06-12 07:55:00,3.81551,3.82683,3.81551,3.81939,22550000.0
2007-06-12 08:00:00,3.81946,3.82507,3.81379,3.81571,25930000.0
2007-06-12 08:05:00,3.82263,3.82416,3.81181,3.81471,19940000.0
2007-06-12 08:10:00,3.82172,3.82636,3.81466,3.81548,36430000.0
2007-06-12 08:15:00,3.82445,3.82746,3.81334,3.82112,26670000.0
2007-06-12 08:20:00,3.81088,3.82473,3.81012,3.81777,30050000.0
2007-06-12 08:25:00,3.82145,3.82336,3.80974,3.81539,27440000.0
2007-06-12 08:30:00,3.81326,3.82205,3.8095,3.81978,26300000.0
2007-06-12 08:35:00,3.82146,3.8216,3.8099,3.81174,27420000.0
2007-06-12 08:40:00,3.81743,3.82221,3.80616,3.82084,24820000.0
2007-06-12 08:45:00,3.81953,3.82339,3.80951,3.81707,28920000.0
2007-06-12 08:50:00,3.8214,3.82473,3.81062,3.82218,27070000.0
2007-06-12 08:55:00,3.81727,3.82291,3.81244,3.82291,31910000.0
2007-06-12 09:00:00,3.81401,3.82397,3.809,3.809,25970000.0
2007-06-12 09:05:00,3.81961,3.82674,3.80976,3.82068,35320000.0
2007-06-12 09:10:00,3.82315,3.82803,3.81314,3.81946,33430000.0
2007-06-12 09:15:00,3.82555,3.82672,3.81533,3.81731,22950000.0
2007-06-12 09:20:00,3.8265,3.8265,3.81262,3.81599,38350000.0
2007-06-12 09:25:00,3.81776,3.8263,3.80912,3.82307,26680000.0
2007-06-12 09:30:00,3.8195,3.82519,3.81257,3.8222,34180000.0
2007-06-12 09:35:00,3.8218,3.82395,3.81238,3.81723,27070000.0
2007-06-12 09:40:00,3.81839,3.825,3.80884,3.81834,28960000.0
2007-06-12 09:45:00,3.82137,3.82357,3.81173,3.82357,35320000.0
2007-06-12 09:50:00,3.82304,3.82453,3.81243,3.82283,28580000.0
2007-06-12 09:55:00,3.81818,3.82496,3.81037,3.82107,38360000.0
2007-06-12 10:00:00,3.82338,3.8256,3.80912,3.81477,42490000.0
2007-06-12 10:05:00,3.82139,3.82303,3.81011,3.81296,31580000.0
2007-06-12 10:10:00,3.81797,3.82506,3.81126,3.81911,31170000.0
2007-06-12 10:15:00,3.81824,3.82456,3.80988,3.81863,46970000.0
2007-06-12 10:20:00,3.8178,3.82303,3.80873,3.81775,42850000.0
2007-06-12 10:25:00,3.81819,3.82492,3.81201,3.81779,35710000.0
2007-06-12 10:30:00,3.82361,3.82754,3.81161,3.82037,35330000.0
2007-06-12 10:35:00,3.82426,3.82603,3.81124,3.82412,38700000.0
2007-06-12 10:40:00,3.82415,3.829,3.81436,3.82532,34190000.0
2007-06-12 10:45:00,3.82004,3.8268,3.8161,3.82526,35690000.0
2007-06-12 10:50:00,3.82052,3.82562,3.81138,3.81774,36060000.0
2007-06-12 10:55:00,3.81862,3.82593,3.81318,3.82368,31930000.0
2007-06-12 11:00:00,3.82431,3.8257,3.81371,3.82473,31580000.0
2007-06-12 11:05:00,3.82054,3.82555,3.81293,3.82107,29690000.0
2007-06-12 11:10:00,3.82277,3.82731,3.8104,3.82466,28990000.0
2007-06-12 11:15:00,3.82409,3.82793,3.81445,3.82791,26310000.0
2007-06-12 11:20:00,3.82627,3.82741,3.81609,3.82515,40980000.0
2007-06-12 11:25:00,3.82662,3.82841,3.815,3.8272,31940000.0
2007-06-12 11:30:00,3.8231,3.82779,3.81261,3.82711,35670000.0
2007-06-12 11:35:00,3.82232,3.83104,3.81697,3.82036,29700000.0
2007-06-12 11:40:00,3.8266,3.83108,3.816,3.82659,30410000.0
2007-06-12 11:45:00,3.82765,3.82958,3.81624,3.8279,37930000.0
2007-06-12 11:50:00,3.82224,3.83167,3.81637,3.82272,33080000.0
2007-06-12 11:55:00,3.82711,3.82938,3.817,3.82456,29700000.0
2007-06-12 12:00:00,3.82562,3.83013,3.82114,3.82651,31950000.0
2007-06-12 12:05:00,3.8238,3.82817,3.81578,3.82455,30100000.0
2007-06-12 12:10:00,3.82378,3.82969,3.81612,3.82561,25920000.0
2007-06-12 12:15:00,3.82691,3.83139,3.81695,3.82847,32310000.0
2007-06-12 12:20:00,3.82838,3.83063,3.81895,3.82387,29320000.0
2007-06-12 12:25:00,3.82417,3.83016,3.81612,3.82964,32310000.0
2007-06-12 12:30:00,3.82138,3.83415,3.81845,3.82819,31550000.0
2007-06-12 12:35:00,3.83106,3.83356,3.81905,3.83069,31570000.0
2007-06-12 12:40:00,3.82325,3.83503,3.81944,3.82331,30430000.0
2007-06-12 12:45:00,3.82857,3.83054,3.81686,3.82611,37930000.0
2007-06-12 12:50:00,3.81684,3.82878,3.81502,3.82168,29690000.0
2007-06-12 12:55:00,3.82768,3.83145,3.81639,3.82811,40190000.0
2007-06-12 13:00:00,3.8187,3.83409,3.81503,3.83022,36440000.0
2007-06-12 13:05:00,3.82826,3.82953,3.81512,3.82298,31210000.0
2007-06-12 13:10:00,3.82662,3.8299,3.8165,3.82586,31200000.0
2007-06-12 13:15:00,3.82285,3.83321,3.81637,3.82277,29710000.0
2007-06-12 13:20:00,3.822,3.82841,3.81835,3.82587,25960000.0
2007-06-12 13:25:00,3.82553,3.82933,3.81537,3.82454,29380000.0
2007-06-12 13:30:00,3.82881,3.8303,3.8145,3.81469,33810000.0
2007-06-12 13:35:00,3.82636,3.83127,3.81506,3.81617,32710000.0
2007-06-12 13:40:00,3.82116,3.82954,3.81764,3.82314,31580000.0
2007-06-12 13:45:00,3.82641,3.82913,3.81584,3.8245,29710000.0
2007-06-12 13:50:00,3.8192,3.8259,3.81203,3.81924,30080000.0
2007-06-12 13:55:00,3.81698,3.82678,3.814,3.82449,37960000.0
2007-06-12 14:00:00,3.82123,3.82663,3.81533,3.82465,28940000.0
2007-06-12 14:05:00,3.81117,3.83021,3.8087,3.82302,38730000.0
2007-06-12 14:10:00,3.82261,3.82583,3.81211,3.82037,32690000.0
2007-06-12 14:15:00,3.8147,3.82948,3.81272,3.81497,34180000.0
2007-06-12 14:20:00,3.81557,3.82381,3.80952,3.82093,30080000.0
2007-06-12 14:25:00,3.82396,3.82396,3.81286,3.81751,26680000.0
2007-06-12 14:30:00,3.81979,3.82125,3.81131,3.81755,30410000.0
2007-06-12 14:35:00,3.82175,3.82324,3.81277,3.81919,31930000.0
2007-06-12 14:40:00,3.82334,3.82645,3.81175,3.81509,30060000.0
2007-06-12 14:45:00,3.8224,3.82478,3.81111,3.81758,30450000.0
2007-06-12 14:50:00,3.8186,3.82473,3.80916,3.8165,30850000.0
2007-06-12 14:55:00,3.82164,3.82553,3.8119,3.82406,32710000.0
2007-06-12 15:00:00,3.82432,3.82777,3.81201,3.81837,31950000.0
2007-06-12 15:05:00,3.82654,3.82941,3.81297,3.82221,26670000.0
2007-06-12 15:10:00,3.81498,3.82663,3.81217,3.82365,25910000.0
2007-06-12 15:15:00,3.81945,3.82728,3.80974,3.82541,31930000.0
2007-06-12 15:20:00,3.82279,3.82646,3.81375,3.82025,28550000.0
2007-06-12 15:25:00,3.82607,3.82915,3.81385,3.82573,40940000.0
2007-06-12 15:30:00,3.82386,3.82791,3.81343,3.82703,33070000.0
2007-06-12 15:35:00,3.8252,3.83013,3.812,3.8263,29690000.0
2007-06-12 15:40:00,3.82134,3.82637,3.81718,3.82513,28570000.0
2007-06-12 15:45:00,3.82421,3.82557,3.81183,3.82079,25950000.0
2007-06-12 15:50:00,3.82022,3.82537,3.81252,3.82366,24060000.0
2007-06-12 15:55:00,3.82483,3.82579,3.81491,3.82092,28940000.0
2007-06-12 16:00:00,3.82405,3.82681,3.81505,3.82084,28940000.0
2007-06-12 16:05:00,3.82283,3.8276,3.81613,3.82712,29310000.0
2007-06-12 16:10:00,3.82238,3.82865,3.8154,3.82157,30050000.0
2007-06-12 16:15:00,3.8219,3.82955,3.81886,3.81986,28920000.0
2007-06-12 16:20:00,3.82433,3.83052,3.81406,3.82883,29320000.0
2007-06-12 16:25:00,3.82445,3.83141,3.82007,3.83006,28550000.0
2007-06-12 16:30:00,3.82796,3.83272,3.82238,3.82526,32340000.0
2007-06-12 16:35:00,3.82167,3.83022,3.81785,3.82387,26690000.0
2007-06-12 16:40:00,3.82769,3.82979,3.81763,3.82399,23310000.0
2007-06-12 16:45:00,3.82844,3.82984,3.81749,3.82427,37570000.0
2007-06-12 16:50:00,3.82468,3.82931,3.81818,3.82502,28940000.0
2007-06-12 16:55:00,3.82113,3.82912,3.81503,3.82007,35330000.0
2007-06-12 17:00:00,3.82612,3.82976,3.81678,3.82751,31550000.0
2007-06-12 17:05:00,3.82766,3.8303,3.81564,3.82993,29310000.0
2007-06-12 17:10:00,3.82331,3.8301,3.81941,3.82824,27820000.0
2007-06-12 17:15:00,3.82791,3.83051,3.81897,3.83051,30050000.0
2007-06-12 17:20:00,3.82561,3.83158,3.82101,3.82661,30420000.0
2007-06-12 17:25:00,3.82119,3.82987,3.81493,3.82987,31600000.0
2007-06-12 17:30:00,3.82725,3.83182,3.8182,3.81865,36100000.0
2007-06-12 17:35:00,3.82878,3.82924,3.81707,3.8287,35680000.0
2007-06-12 17:40:00,3.82543,3.82867,3.81721,3.82339,24470000.0
2007-06-12 17:45:00,3.82241,3.82873,3.81538,3.81688,43940000.0
2007-06-12 17:50:00,3.82723,3.82924,3.81779,3.82773,30830000.0
2007-06-12 17:55:00,3.82376,3.8284,3.81417,3.82602,29710000.0
2007-06-12 18:00:00,3.82446,3.82622,3.81171,3.82622,31570000.0
2007-06-12 18:05:00,3.81798,3.82969,3.81314,3.8165,27070000.0
2007-06-12 18:10:00,3.82527,3.82864,3.81701,3.82864,27400000.0
2007-06-12 18:15:00,3.82824,3.83447,3.81791,3.82743,31190000.0
2007-06-12 18:20:00,3.82663,3.82898,3.81862,3.81886,23350000.0
2007-06-12 18:25:00,3.82473,3.82882,3.81946,3.82298,25900000.0
2007-06-12 18:30:00,3.81912,3.83024,3.81719,3.81859,28170000.0
2007-06-12 18:35:00,3.82846,3.83228,3.81933,3.82537,29310000.0
2007-06-12 18:40:00,3.82713,3.82967,3.81679,3.8214,26300000.0
2007-06-12 18:45:00,3.82794,3.83043,3.81688,3.82648,41740000.0
2007-06-12 18:50:00,3.82242,3.83036,3.8185,3.82883,26300000.0
2007-06-12 18:55:00,3.82112,3.82881,3.81862,3.82273,22570000.0
2007-06-12 19:00:00,3.81946,3.82893,3.81803,3.825,26310000.0
2007-06-12 19:05:00,3.82837,3.82996,3.81776,3.82355,25210000.0
2007-06-12 19:10:00,3.82501,3.83263,3.81713,3.81858,30840000.0
2007-06-12 19:15:00,3.82872,3.83058,3.81696,3.81752,31220000.0
2007-06-12 19:20:00,3.82387,3.83125,3.81304,3.82563,21830000.0
2007-06-12 19:25:00,3.82333,3.82916,3.81314,3.81422,19540000.0
2007-06-12 19:30:00,3.82679,3.82679,3.81295,3.82257,14650000.0
2007-06-12 19:35:00,3.82416,3.82443,3.81275,3.81862,30440000.0
2007-06-12 19:40:00,3.8189,3.82505,3.81345,3.82254,33470000.0
2007-06-12 19:45:00,3.8198,3.8295,3.81306,3.82642,36080000.0
2007-06-12 19:50:00,3.81633,3.82539,3.81182,3.81628,25940000.0
2007-06-12 19:55:00,3.82017,3.82581,3.80855,3.81461,28210000.0
2007-06-12 20:00:00,3.81438,3.82645,3.81259,3.81972,27830000.0
2007-06-12 20:05:00,3.81381,3.8245,3.81312,3.82048,25570000.0
2007-06-12 20:10:00,3.82473,3.82473,3.81407,3.82357,24840000.0
2007-06-12 20:15:00,3.82411,3.8252,3.81161,3.81812,27800000.0
2007-06-12 20:20:00,3.82346,3.82682,3.81063,3.82036,28180000.0
2007-06-12 20:25:00,3.82184,3.82645,3.81218,3.82645,26690000.0
2007-06-12 20:30:00,3.826,3.82923,3.81395,3.81889,23660000.0
2007-06-12 20:35:00,3.82417,3.82587,3.81475,3.82512,22910000.0
2007-06-12 20:40:00,3.82298,3.82852,3.81453,3.82738,21820000.0
2007-06-12 20:45:00,3.82413,3.83001,3.81489,3.82105,30830000.0
2007-06-12 20:50:00,3.81648,3.82796,3.81635,3.81942,30090000.0
2007-06-12 20:55:00,3.82462,3.82698,3.81525,3.81903,25230000.0
2007-06-12 21:00:00,3.81774,3.82662,3.81405,3.81784,27470000.0
2007-06-12 21:05:00,3.82434,3.82745,3.81296,3.8249,30840000.0
2007-06-12 21:10:00,3.82551,3.82971,3.81473,3.82481,21790000.0
2007-06-12 21:15:00,3.82686,3.82926,3.8211,3.8211,10910000.0
2007-06-12 21:20:00,3.82315,3.8276,3.81599,3.82663,31570000.0
2007-06-12 21:25:00,3.82522,3.82727,3.8157,3.82606,24440000.0
2007-06-12 21:30:00,3.81919,3.83401,3.81735,3.8295,35370000.0
2007-06-12 21:35:00,3.82465,3.8319,3.81776,3.82228,31590000.0
2007-06-12 21:40:00,3.82258,3.82919,3.81654,3.82103,24830000.0
2007-06-12 21:45:00,3.82767,3.83038,3.81575,3.81939,30830000.0
2007-06-12 21:50:00,3.82108,3.83016,3.81841,3.82309,26340000.0
2007-06-12 21:55:00,3.82982,3.83237,3.817,3.81741,23680000.0
2007-06-12 22:00:00,3.82459,3.83134,3.81904,3.8267,26320000.0
2007-06-12 22:05:00,3.82559,3.83142,3.81642,3.82246,21800000.0
2007-06-12 22:10:00,3.8227,3.83045,3.81647,3.8228,25180000.0
2007-06-12 22:15:00,3.82752,3.83508,3.82226,3.83428,26690000.0
2007-06-12 22:20:00,3.83385,3.83459,3.82236,3.82739,28940000.0
2007-06-12 22:25:00,3.82599,3.8345,3.82125,3.82872,29370000.0
2007-06-12 22:30:00,3.82474,3.8348,3.82418,3.83289,25210000.0
2007-06-12 22:35:00,3.82786,3.83591,3.82524,3.83192,28230000.0
2007-06-12 22:40:00,3.83225,3.83384,3.82105,3.82194,23680000.0
2007-06-12 22:45:00,3.83412,3.83549,3.82521,3.82701,18450000.0
2007-06-12 22:50:00,3.82647,3.83375,3.82448,3.82864,28980000.0
2007-06-12 22:55:00,3.82838,3.83429,3.8215,3.82633,31570000.0
2007-06-12 23:00:00,3.83221,3.83422,3.82165,3.83188,28550000.0
2007-06-12 23:05:00,3.82429,3.82841,3.81577,3.82116,20680000.0
2007-06-12 23:10:00,3.82784,3.83085,3.81828,3.82928,23320000.0
2007-06-12 23:15:00,3.82869,3.82936,3.81802,3.82581,24080000.0
2007-06-12 23:20:00,3.8224,3.82839,3.81525,3.82196,29680000.0
2007-06-12 23:25:00,3.82723,3.83064,3.81571,3.82756,37230000.0
2007-06-12 23:30:00,3.82104,3.82787,3.81429,3.82023,16180000.0
2007-06-12 23:35:00,3.82116,3.8282,3.81708,3.82569,34560000.0
2007-06-12 23:40:00,3.82568,3.8271,3.81663,3.82139,29330000.0
2007-06-12 23:45:00,3.81955,3.82918,3.81538,3.82557,20320000.0
2007-06-12 23:50:00,3.82469,3.82624,3.81874,3.82609,10900000.0
2007-06-12 23:55:00,3.82493,3.82647,3.81895,3.81974,9770000.0
2007-06-13 00:00:00,3.81851,3.83514,3.81851,3.83214,26710000.0
2007-06-13 00:05:00,3.8309,3.83424,3.82409,3.82887,27880000.0
2007-06-13 00:10:00,3.83141,3.83283,3.82298,3.82612,18480000.0
2007-06-13 00:15:00,3.82714,3.83545,3.82088,3.83199,22200000.0
2007-06-13 00:20:00,3.82907,3.83363,3.81899,3.83092,24070000.0
2007-06-13 00:25:00,3.82659,3.83433,3.82175,3.82806,25580000.0
2007-06-13 00:30:00,3.82247,3.83293,3.82129,3.82866,27070000.0
2007-06-13 00:35:00,3.82979,3.83426,3.82153,3.83331,24820000.0
2007-06-13 00:40:00,3.83044,3.83369,3.82261,3.825,33460000.0
2007-06-13 00:45:00,3.82832,3.83706,3.82267,3.82766,31240000.0
2007-06-13 00:50:00,3.83176,3.83479,3.82232,3.83103,28210000.0
2007-06-13 00:55:00,3.83128,3.83293,3.81887,3.83061,28220000.0
2007-06-13 01:00:00,3.82534,3.83464,3.82134,3.8258,30490000.0
2007-06-13 01:05:00,3.83055,3.83317,3.81879,3.82202,24470000.0
2007-06-13 01:10:00,3.83123,3.83313,3.82036,3.82957,25950000.0
2007-06-13 01:15:00,3.82902,3.83798,3.82006,3.82545,25950000.0
2007-06-13 01:20:00,3.82838,3.83846,3.82639,3.82861,19970000.0
2007-06-13 01:25:00,3.83536,3.84015,3.82263,3.82956,22980000.0
2007-06-13 01:30:00,3.82409,3.83972,3.82271,3.83045,28990000.0
2007-06-13 01:35:00,3.83474,3.83808,3.82782,3.83433,19990000.0
2007-06-13 01:40:00,3.831,3.84313,3.8248,3.83601,25960000.0
2007-06-13 01:45:00,3.83062,3.83868,3.8261,3.83618,31230000.0
2007-06-13 01:50:00,3.83524,3.83929,3.82628,3.83314,26720000.0
2007-06-13 01:55:00,3.83321,3.83975,3.82623,3.83817,37270000.0
2007-06-13 02:00:00,3.8326,3.84078,3.82735,3.83697,50380000.0
2007-06-13 02:05:00,3.83165,3.84107,3.82489,3.8364,42460000.0
2007-06-13 02:10:00,3.83515,3.83831,3.82715,3.82715,59780000.0
2007-06-13 02:15:00,3.83762,3.83903,3.8275,3.83116,40210000.0
2007-06-13 02:20:00,3.82974,3.83857,3.82495,3.83429,32300000.0
2007-06-13 02:25:00,3.836,3.84012,3.82693,3.83325,35730000.0
2007-06-13 02:30:00,3.83415,3.84466,3.8261,3.83767,55600000.0
2007-06-13 02:35:00,3.83616,3.83891,3.82659,3.83116,42470000.0
2007-06-13 02:40:00,3.83092,3.84294,3.8255,3.83042,40220000.0
2007-06-13 02:45:00,3.8354,3.84319,3.81736,3.83655,46630000.0
2007-06-13 02:50:00,3.83611,3.83808,3.82534,3.83151,45140000.0
2007-06-13 02:55:00,3.83633,3.83919,3.82704,3.83449,45100000.0
2007-06-13 03:00:00,3.83219,3.84089,3.82737,3.83123,44740000.0
2007-06-13 03:05:00,3.8333,3.84193,3.8256,3.83618,45120000.0
2007-06-13 03:10:00,3.8323,3.84288,3.8251,3.83897,37210000.0
2007-06-13 03:15:00,3.8342,3.83947,3.82574,3.83427,36470000.0
2007-06-13 03:20:00,3.83614,3.8387,3.82628,3.82664,32710000.0
2007-06-13 03:25:00,3.8332,3.83894,3.82588,3.83089,39470000.0
2007-06-13 03:30:00,3.83902,3.84361,3.82562,3.83526,41730000.0
2007-06-13 03:35:00,3.83559,3.83823,3.82642,3.83743,26340000.0
2007-06-13 03:40:00,3.83416,3.84092,3.82358,3.83217,45860000.0
2007-06-13 03:45:00,3.83279,3.84056,3.8277,3.83403,34240000.0
2007-06-13 03:50:00,3.82755,3.83994,3.82581,3.83228,37200000.0
2007-06-13 03:55:00,3.83147,3.84366,3.82664,3.83897,39060000.0
2007-06-13 04:00:00,3.83736,3.83974,3.82499,3.83785,42460000.0
2007-06-13 04:05:00,3.83654,3.84122,3.8275,3.83646,49990000.0
2007-06-13 04:10:00,3.83084,3.84073,3.82513,3.83494,50000000.0
2007-06-13 04:15:00,3.82833,3.83834,3.82686,3.82881,37950000.0
2007-06-13 04:20:00,3.83495,3.83944,3.82634,3.83174,37960000.0
2007-06-13 04:25:00,3.83692,3.84088,3.82688,3.83705,41710000.0
2007-06-13 04:30:00,3.83819,3.8402,3.82643,3.83146,48480000.0
2007-06-13 04:35:00,3.83342,3.83848,3.82649,3.83738,34960000.0
2007-06-13 04:40:00,3.83642,3.84112,3.82841,3.84011,44340000.0
2007-06-13 04:45:00,3.83346,3.84036,3.82769,3.83837,39460000.0
2007-06-13 04:50:00,3.83182,3.83904,3.82527,3.83508,54120000.0
2007-06-13 04:55:00,3.83898,3.84085,3.82721,3.8334,53050000.0
2007-06-13 05:00:00,3.83453,3.84231,3.82649,3.83615,28200000.0
2007-06-13 05:05:00,3.83766,3.83923,3.8267,3.82958,40220000.0
2007-06-13 05:10:00,3.82886,3.83914,3.82495,3.83202,28940000.0
2007-06-13 05:15:00,3.83626,3.84039,3.82686,3.8366,31970000.0
2007-06-13 05:20:00,3.83904,3.83904,3.82605,3.839,31580000.0
2007-06-13 05:25:00,3.83303,3.83894,3.82592,3.8338,32330000.0
2007-06-13 05:30:00,3.82901,3.84039,3.82433,3.83687,31950000.0
2007-06-13 05:35:00,3.83386,3.84079,3.82329,3.82768,44800000.0
2007-06-13 05:40:00,3.83623,3.8415,3.82649,3.83735,37190000.0
2007-06-13 05:45:00,3.83496,3.84019,3.82426,3.83813,44360000.0
2007-06-13 05:50:00,3.8332,3.8398,3.82515,3.8398,40630000.0
2007-06-13 05:55:00,3.83442,3.84095,3.82471,3.83135,43230000.0
2007-06-13 06:00:00,3.83016,3.8393,3.82643,3.83409,24460000.0
2007-06-13 06:05:00,3.83038,3.84043,3.82448,3.83159,41710000.0
2007-06-13 06:10:00,3.83807,3.84119,3.82686,3.83846,44380000.0
2007-06-13 06:15:00,3.83566,3.83979,3.82628,3.83606,40250000.0
2007-06-13 06:20:00,3.83728,3.84114,3.82865,3.83679,34960000.0
2007-06-13 06:25:00,3.83243,3.83819,3.82367,3.83632,41340000.0
2007-06-13 06:30:00,3.8311,3.83806,3.82531,3.83289,39510000.0
2007-06-13 06:35:00,3.83464,3.84012,3.82695,3.83677,31230000.0
2007-06-13 06:40:00,3.83578,3.83944,3.82768,3.83052,32740000.0
2007-06-13 06:45:00,3.83203,3.83869,3.82498,3.82655,45470000.0
2007-06-13 06:50:00,3.83464,3.83712,3.82196,3.83524,20670000.0
2007-06-13 06:55:00,3.83058,3.83915,3.82645,3.83588,22580000.0
2007-06-13 07:00:00,3.83106,3.83864,3.82509,3.82531,27420000.0
2007-06-13 07:05:00,3.83468,3.83733,3.82503,3.83572,21830000.0
2007-06-13 07:10:00,3.83623,3.83674,3.82737,3.83637,8660000.0
2007-06-13 07:15:00,3.83192,3.83749,3.82241,3.82681,29420000.0
2007-06-13 07:20:00,3.83483,3.83703,3.82351,3.82801,21840000.0
2007-06-13 07:25:00,3.82894,3.83893,3.82429,3.83259,25580000.0
2007-06-13 07:30:00,3.83585,3.83876,3.82046,3.82978,14670000.0
2007-06-13 07:35:00,3.83564,3.83796,3.82846,3.83469,15040000.0
2007-06-13 07:40:00,3.83078,3.83736,3.81474,3.83552,37960000.0
2007-06-13 07:45:00,3.83348,3.83825,3.82471,3.83009,28940000.0
2007-06-13 07:50:00,3.82988,3.83628,3.82346,3.83452,35320000.0
2007-06-13 07:55:00,3.82604,3.83451,3.82065,3.82533,27050000.0
2007-06-13 08:00:00,3.82671,3.8374,3.82175,3.82351,27050000.0
2007-06-13 08:05:00,3.83216,3.83929,3.82506,3.83318,25190000.0
2007-06-13 08:10:00,3.83186,3.84156,3.82567,3.83057,41320000.0
2007-06-13 08:15:00,3.83912,3.84376,3.83229,3.83397,28940000.0
2007-06-13 08:20:00,3.83095,3.84185,3.82549,3.83594,25980000.0
2007-06-13 08:25:00,3.83534,3.83784,3.8258,3.83071,22940000.0
2007-06-13 08:30:00,3.83,3.8392,3.82182,3.83369,28160000.0
2007-06-13 08:35:00,3.83425,3.83611,3.82416,3.83194,28570000.0
2007-06-13 08:40:00,3.83483,3.83867,3.82562,3.83526,28210000.0
2007-06-13 08:45:00,3.83465,3.83835,3.82582,3.83275,30420000.0
2007-06-13 08:50:00,3.83374,3.83676,3.82142,3.83676,28170000.0
2007-06-13 08:55:00,3.8293,3.83832,3.82499,3.83526,23690000.0
2007-06-13 09:00:00,3.83041,3.83584,3.82427,3.8268,29300000.0
2007-06-13 09:05:00,3.829,3.83854,3.82288,3.83319,33860000.0
2007-06-13 09:10:00,3.83541,3.83734,3.82309,3.83023,31200000.0
2007-06-13 09:15:00,3.83411,3.83674,3.82089,3.82648,27060000.0
2007-06-13 09:20:00,3.83443,3.83742,3.82567,3.82962,38350000.0
2007-06-13 09:25:00,3.83701,3.84092,3.82733,3.84092,25580000.0
2007-06-13 09:30:00,3.83712,3.84089,3.827,3.83788,31580000.0
2007-06-13 09:35:00,3.83822,3.84122,3.82891,3.83424,28180000.0
2007-06-13 09:40:00,3.83476,3.84099,3.82774,3.83489,28220000.0
2007-06-13 09:45:00,3.83628,3.84038,3.82653,3.83816,33850000.0
2007-06-13 09:50:00,3.83656,3.83975,3.8284,3.83356,27430000.0
2007-06-13 09:55:00,3.83452,3.84429,3.8264,3.84124,40210000.0
2007-06-13 10:00:00,3.84195,3.84362,3.82989,3.83753,42870000.0
2007-06-13 10:05:00,3.84215,3.84215,3.82831,3.83015,31210000.0
2007-06-13 10:10:00,3.83965,3.84057,3.83144,3.8349,30070000.0
2007-06-13 10:15:00,3.83437,3.84051,3.82648,3.83478,44000000.0
2007-06-13 10:20:00,3.83078,3.84459,3.82694,3.83783,42480000.0
2007-06-13 10:25:00,3.83413,3.84141,3.82775,3.83954,35710000.0
2007-06-13 10:30:00,3.83948,3.84229,3.8255,3.8345,37550000.0
2007-06-13 10:35:00,3.84016,3.84432,3.82921,3.84084,40180000.0
2007-06-13 10:40:00,3.8402,3.843,3.83228,3.84054,35300000.0
2007-06-13 10:45:00,3.83989,3.84516,3.82903,3.84079,34570000.0
2007-06-13 10:50:00,3.83891,3.84307,3.82917,3.83475,34580000.0
2007-06-13 10:55:00,3.83327,3.84199,3.82767,3.83929,31930000.0
2007-06-13 11:00:00,3.83645,3.84298,3.82952,3.8403,32680000.0
2007-06-13 11:05:00,3.83615,3.84111,3.82967,3.84069,30060000.0
2007-06-13 11:10:00,3.8388,3.84163,3.83049,3.83871,34170000.0
2007-06-13 11:15:00,3.84023,3.8417,3.83006,3.84012,27790000.0
2007-06-13 11:20:00,3.84026,3.84588,3.8317,3.84109,43200000.0
2007-06-13 11:25:00,3.84116,3.8445,3.83208,3.83937,33790000.0
2007-06-13 11:30:00,3.83592,3.84308,3.82816,3.84079,33450000.0
2007-06-13 11:35:00,3.83481,3.84343,3.82998,3.83511,31550000.0
2007-06-13 11:40:00,3.83914,3.84128,3.82668,3.83639,25970000.0
2007-06-13 11:45:00,3.83928,3.84529,3.83224,3.84032,36820000.0
2007-06-13 11:50:00,3.83657,3.84211,3.82807,3.83417,33810000.0
2007-06-13 11:55:00,3.84174,3.84231,3.8291,3.84061,30070000.0
2007-06-13 12:00:00,3.84102,3.84276,3.83428,3.84089,33800000.0
2007-06-13 12:05:00,3.83797,3.84432,3.83231,3.84291,32320000.0
2007-06-13 12:10:00,3.83765,3.84335,3.83005,3.83714,24440000.0
2007-06-13 12:15:00,3.84031,3.84301,3.8274,3.83971,31570000.0
2007-06-13 12:20:00,3.83767,3.84285,3.82875,3.83389,30060000.0
2007-06-13 12:25:00,3.83677,3.83917,3.82794,3.83885,33800000.0
2007-06-13 12:30:00,3.83187,3.841,3.82685,3.83212,30460000.0
2007-06-13 12:35:00,3.83735,3.84569,3.82512,3.83452,23320000.0
2007-06-13 12:40:00,3.82859,3.84086,3.82749,3.8344,24440000.0
2007-06-13 12:45:00,3.83459,3.84045,3.82697,3.83635,31570000.0
2007-06-13 12:50:00,3.827,3.83777,3.82591,3.83027,28580000.0
2007-06-13 12:55:00,3.83752,3.83799,3.824,3.8328,36490000.0
2007-06-13 13:00:00,3.82176,3.83776,3.82056,3.82361,29680000.0
2007-06-13 13:05:00,3.83659,3.83722,3.82197,3.82981,32320000.0
2007-06-13 13:10:00,3.83473,3.83673,3.82301,3.83396,32310000.0
2007-06-13 13:15:00,3.83449,3.83733,3.82532,3.82971,33410000.0
2007-06-13 13:20:00,3.82827,3.83582,3.8239,3.83111,28180000.0
2007-06-13 13:25:00,3.83296,3.83653,3.82272,3.83376,34190000.0
2007-06-13 13:30:00,3.83433,3.83464,3.82173,3.82431,34200000.0
2007-06-13 13:35:00,3.83129,3.83588,3.8238,3.82514,34560000.0
2007-06-13 13:40:00,3.83255,3.836,3.82398,3.83425,31580000.0
2007-06-13 13:45:00,3.83049,3.83666,3.82304,3.83341,31190000.0
2007-06-13 13:50:00,3.82788,3.83684,3.82166,3.82857,28600000.0
2007-06-13 13:55:00,3.82665,3.83693,3.82136,3.83253,35010000.0
2007-06-13 14:00:00,3.8302,3.8329,3.82347,3.82851,28940000.0
2007-06-13 14:05:00,3.82274,3.83611,3.82136,3.83151,39470000.0
2007-06-13 14:10:00,3.82783,3.83416,3.81912,3.82797,30470000.0
2007-06-13 14:15:00,3.82552,3.83368,3.82005,3.82304,30850000.0
2007-06-13 14:20:00,3.8257,3.83326,3.81868,3.82928,28580000.0
2007-06-13 14:25:00,3.83113,3.83294,3.82495,3.82597,21060000.0
2007-06-13 14:30:00,3.826,3.8342,3.81383,3.8322,30040000.0
2007-06-13 14:35:00,3.83237,3.83621,3.82405,3.83065,29720000.0
2007-06-13 14:40:00,3.83407,3.83558,3.80955,3.82088,28580000.0
2007-06-13 14:45:00,3.82629,3.83413,3.81697,3.82312,29340000.0
2007-06-13 14:50:00,3.82486,3.83789,3.81576,3.82239,32700000.0
2007-06-13 14:55:00,3.82568,3.83342,3.81978,3.82674,35670000.0
2007-06-13 15:00:00,3.82371,3.83153,3.81466,3.82382,32700000.0
2007-06-13 15:05:00,3.82579,3.82907,3.81586,3.82658,25560000.0
2007-06-13 15:10:00,3.81783,3.82742,3.81393,3.82474,24800000.0
2007-06-13 15:15:00,3.82387,3.82831,3.81452,3.8249,28970000.0
2007-06-13 15:20:00,3.82324,3.82746,3.81511,3.82166,27060000.0
2007-06-13 15:25:00,3.82546,3.82785,3.8136,3.82563,38340000.0
2007-06-13 15:30:00,3.82624,3.83031,3.81748,3.82704,31590000.0
2007-06-13 15:35:00,3.82676,3.83059,3.81757,3.82612,29680000.0
2007-06-13 15:40:00,3.82069,3.82759,3.8168,3.82585,28940000.0
2007-06-13 15:45:00,3.82442,3.82597,3.81296,3.82062,24830000.0
2007-06-13 15:50:00,3.81885,3.82626,3.81335,3.82359,23320000.0
2007-06-13 15:55:00,3.82198,3.82477,3.80829,3.81915,28570000.0
2007-06-13 16:00:00,3.82325,3.82522,3.81335,3.81883,28570000.0
2007-06-13 16:05:00,3.82028,3.82533,3.81387,3.82364,30050000.0
2007-06-13 16:10:00,3.81601,3.82563,3.81281,3.8185,29680000.0
2007-06-13 16:15:00,3.81633,3.82379,3.81448,3.81894,26330000.0
2007-06-13 16:20:00,3.82104,3.82882,3.81022,3.81904,30060000.0
2007-06-13 16:25:00,3.81746,3.82199,3.80911,3.82067,28180000.0
2007-06-13 16:30:00,3.8156,3.82206,3.8088,3.81635,33100000.0
2007-06-13 16:35:00,3.81756,3.82367,3.80724,3.81565,25210000.0
2007-06-13 16:40:00,3.82129,3.82188,3.80856,3.81645,22950000.0
2007-06-13 16:45:00,3.82089,3.82113,3.80752,3.80752,34970000.0
2007-06-13 16:50:00,3.81853,3.82031,3.80882,3.81524,30050000.0
2007-06-13 16:55:00,3.81534,3.82286,3.80741,3.81353,36080000.0
2007-06-13 17:00:00,3.8183,3.81834,3.80846,3.81757,32300000.0
2007-06-13 17:05:00,3.81824,3.82041,3.80629,3.82019,27820000.0
2007-06-13 17:10:00,3.81349,3.82195,3.80689,3.82117,27820000.0
2007-06-13 17:15:00,3.81681,3.82428,3.81109,3.82277,28570000.0
2007-06-13 17:20:00,3.81632,3.82347,3.81419,3.8154,29300000.0
2007-06-13 17:25:00,3.81391,3.82312,3.8089,3.81868,33080000.0
2007-06-13 17:30:00,3.82031,3.82419,3.8072,3.8072,36470000.0
2007-06-13 17:35:00,3.81901,3.82039,3.80847,3.81928,31970000.0
2007-06-13 17:40:00,3.81766,3.82058,3.80622,3.81778,27060000.0
2007-06-13 17:45:00,3.81274,3.82039,3.80498,3.80555,41350000.0
2007-06-13 17:50:00,3.82094,3.82094,3.80918,3.81925,31190000.0
2007-06-13 17:55:00,3.81186,3.82164,3.81,3.81836,31180000.0
2007-06-13 18:00:00,3.8202,3.82347,3.81151,3.82198,27050000.0
2007-06-13 18:05:00,3.81277,3.82467,3.81114,3.81284,28180000.0
2007-06-13 18:10:00,3.82022,3.82521,3.80913,3.8221,23700000.0
2007-06-13 18:15:00,3.82218,3.8276,3.81151,3.81982,35330000.0
2007-06-13 18:20:00,3.81937,3.82367,3.81093,3.81883,26310000.0
2007-06-13 18:25:00,3.81814,3.82131,3.8109,3.81395,30430000.0
2007-06-13 18:30:00,3.81089,3.82105,3.80999,3.81139,33420000.0
2007-06-13 18:35:00,3.81894,3.82354,3.80946,3.81582,30050000.0
2007-06-13 18:40:00,3.82087,3.82293,3.81018,3.82141,22940000.0
2007-06-13 18:45:00,3.81988,3.82508,3.80996,3.81948,40630000.0
2007-06-13 18:50:00,3.81647,3.82289,3.80988,3.82204,32700000.0
2007-06-13 18:55:00,3.82052,3.8235,3.8111,3.81768,28940000.0
2007-06-13 19:00:00,3.81193,3.82246,3.80989,3.81826,29310000.0
2007-06-13 19:05:00,3.82114,3.82693,3.81251,3.81985,21800000.0
2007-06-13 19:10:00,3.81825,3.8219,3.80962,3.81125,24830000.0
2007-06-13 19:15:00,3.82137,3.82632,3.80971,3.81429,32700000.0
2007-06-13 19:20:00,3.81866,3.82251,3.81028,3.81411,28200000.0
2007-06-13 19:25:00,3.81296,3.82057,3.80843,3.80996,24800000.0
2007-06-13 19:30:00,3.81933,3.82482,3.81142,3.82286,23680000.0
2007-06-13 19:35:00,3.81649,3.8226,3.81084,3.81985,31550000.0
2007-06-13 19:40:00,3.81576,3.8222,3.81243,3.81887,34580000.0
2007-06-13 19:45:00,3.81476,3.8236,3.80947,3.81062,30050000.0
2007-06-13 19:50:00,3.81664,3.81998,3.81227,3.81341,9390000.0
2007-06-13 19:55:00,3.81576,3.82056,3.80551,3.81859,28210000.0
2007-06-13 20:00:00,3.81006,3.82149,3.80889,3.81688,27830000.0
2007-06-13 20:05:00,3.81031,3.82164,3.80694,3.82162,26680000.0
2007-06-13 20:10:00,3.82028,3.82143,3.81054,3.82143,21060000.0
2007-06-13 20:15:00,3.81971,3.82176,3.80833,3.81921,21790000.0
2007-06-13 20:20:00,3.81749,3.8194,3.80677,3.81757,23310000.0
2007-06-13 20:25:00,3.81746,3.81839,3.80726,3.81664,32690000.0
2007-06-13 20:30:00,3.81637,3.81965,3.80624,3.81194,24040000.0
2007-06-13 20:35:00,3.81258,3.82016,3.80778,3.81735,23300000.0
2007-06-13 20:40:00,3.81476,3.81787,3.80622,3.81632,17280000.0
2007-06-13 20:45:00,3.8142,3.81964,3.80668,3.81429,22560000.0
2007-06-13 20:50:00,3.80681,3.81817,3.80598,3.81099,25950000.0
2007-06-13 20:55:00,3.81492,3.81815,3.80595,3.81225,29330000.0
2007-06-13 21:00:00,3.81052,3.81902,3.80905,3.81043,28210000.0
2007-06-13 21:05:00,3.81607,3.81709,3.80543,3.81645,27830000.0
2007-06-13 21:10:00,3.81609,3.81754,3.80492,3.80891,21030000.0
2007-06-13 21:15:00,3.8115,3.81784,3.80533,3.81028,24470000.0
2007-06-13 21:20:00,3.81495,3.81613,3.81032,3.81436,9770000.0
2007-06-13 21:25:00,3.81055,3.81718,3.80293,3.81428,21780000.0
2007-06-13 21:30:00,3.80718,3.82117,3.8052,3.81334,33480000.0
2007-06-13 21:35:00,3.8103,3.81766,3.80443,3.80986,32670000.0
2007-06-13 21:40:00,3.81124,3.8174,3.80448,3.80652,26320000.0
2007-06-13 21:45:00,3.81629,3.81818,3.80507,3.80764,22200000.0
2007-06-13 21:50:00,3.81735,3.81738,3.80564,3.81461,19180000.0
2007-06-13 21:55:00,3.81512,3.81739,3.80508,3.8099,24430000.0
2007-06-13 22:00:00,3.81282,3.81768,3.80385,3.80543,17690000.0
2007-06-13 22:05:00,3.80621,3.81731,3.80147,3.81611,28920000.0
2007-06-13 22:10:00,3.80755,3.81595,3.80211,3.80834,16940000.0
2007-06-13 22:15:00,3.81114,3.81642,3.80749,3.81274,16240000.0
2007-06-13 22:20:00,3.81489,3.81532,3.8051,3.80933,8310000.0
2007-06-13 22:25:00,3.80835,3.81586,3.80356,3.81164,21440000.0
2007-06-13 22:30:00,3.8067,3.81559,3.80472,3.81395,16520000.0
2007-06-13 22:35:00,3.80914,3.8168,3.80632,3.81365,24450000.0
2007-06-13 22:40:00,3.81364,3.81588,3.80281,3.80485,20680000.0
2007-06-13 22:45:00,3.81451,3.81656,3.8046,3.81025,23290000.0
2007-06-13 22:50:00,3.80784,3.81604,3.8037,3.80812,30830000.0
2007-06-13 22:55:00,3.80993,3.8149,3.80288,3.80653,27800000.0
2007-06-13 23:00:00,3.8154,3.82162,3.80716,3.81966,22940000.0
2007-06-13 23:05:00,3.81626,3.82021,3.80826,3.81662,22170000.0
2007-06-13 23:10:00,3.81985,3.81985,3.80695,3.81964,30060000.0
2007-06-13 23:15:00,3.82257,3.82257,3.80793,3.81037,18060000.0
2007-06-13 23:20:00,3.81919,3.81939,3.80979,3.81565,7510000.0
2007-06-13 23:25:00,3.81877,3.82163,3.80758,3.81761,24050000.0
2007-06-13 23:30:00,3.81495,3.8209,3.80578,3.81463,21430000.0
2007-06-13 23:35:00,3.81259,3.82037,3.81259,3.81985,16540000.0
2007-06-13 23:40:00,3.80865,3.82006,3.80865,3.81499,16600000.0
2007-06-13 23:45:00,3.81729,3.82124,3.80925,3.82015,15820000.0
2007-06-13 23:50:00,3.80845,3.82057,3.80845,3.81349,8670000.0
2007-06-13 23:55:00,3.82069,3.82286,3.81387,3.817,14650000.0
2007-06-14 00:00:00,3.82028,3.82577,3.81463,3.82182,24070000.0
2007-06-14 00:05:00,3.82113,3.82158,3.80968,3.80982,13920000.0
2007-06-14 00:10:00,3.82132,3.82259,3.81467,3.81805,11320000.0
2007-06-14 00:15:00,3.81638,3.82337,3.81277,3.81518,14280000.0
2007-06-14 00:20:00,3.81908,3.82182,3.81232,3.81732,3750000.0
2007-06-14 00:25:00,3.81683,3.82217,3.80987,3.81498,21030000.0
2007-06-14 00:30:00,3.81522,3.82462,3.81352,3.81699,14270000.0
2007-06-14 00:35:00,3.82035,3.82089,3.81323,3.82022,15850000.0
2007-06-14 00:40:00,3.82076,3.82076,3.81059,3.81523,14650000.0
2007-06-14 00:45:00,3.81755,3.82343,3.80753,3.81542,31580000.0
2007-06-14 00:50:00,3.82092,3.82407,3.81051,3.81643,24810000.0
2007-06-14 00:55:00,3.82181,3.82265,3.81088,3.81915,12080000.0
2007-06-14 01:00:00,3.81871,3.82326,3.80982,3.81974,16970000.0
2007-06-14 01:05:00,3.81202,3.82491,3.81202,3.8145,18020000.0
2007-06-14 01:10:00,3.81543,3.82299,3.80983,3.81964,7220000.0
2007-06-14 01:15:00,3.82232,3.82381,3.80994,3.8128,24840000.0
2007-06-14 01:20:00,3.81565,3.82169,3.80939,3.8187,18100000.0
2007-06-14 01:25:00,3.81995,3.82073,3.80877,3.81969,22570000.0
2007-06-14 01:30:00,3.81228,3.82314,3.8086,3.81477,22950000.0
2007-06-14 01:35:00,3.8203,3.82155,3.81132,3.81132,10510000.0
2007-06-14 01:40:00,3.81427,3.82138,3.81039,3.81965,21830000.0
2007-06-14 01:45:00,3.81559,3.82283,3.81201,3.81201,13160000.0
2007-06-14 01:50:00,3.81974,3.82081,3.80944,3.80958,21060000.0
2007-06-14 01:55:00,3.81867,3.82218,3.80778,3.82048,40600000.0
2007-06-14 02:00:00,3.81543,3.8224,3.81384,3.81917,23290000.0
2007-06-14 02:05:00,3.81498,3.82077,3.81124,3.82031,15410000.0
2007-06-14 02:10:00,3.81593,3.82186,3.81526,3.82072,17670000.0
2007-06-14 02:15:00,3.82462,3.82462,3.80572,3.81986,16930000.0
2007-06-14 02:20:00,3.81794,3.82158,3.80817,3.81919,16150000.0
2007-06-14 02:25:00,3.81567,3.82132,3.81134,3.81486,11270000.0
2007-06-14 02:30:00,3.81758,3.82453,3.81387,3.82029,28170000.0
2007-06-14 02:35:00,3.82067,3.82143,3.81142,3.82082,14270000.0
2007-06-14 02:40:00,3.81937,3.82318,3.81167,3.81726,21380000.0
2007-06-14 02:45:00,3.82045,3.8221,3.80812,3.82026,16900000.0
2007-06-14 02:50:00,3.81982,3.82487,3.81112,3.81545,22900000.0
2007-06-14 02:55:00,3.82043,3.82203,3.81532,3.81532,27440000.0
2007-06-14 03:00:00,3.81687,3.82463,3.81012,3.82071,18810000.0
2007-06-14 03:05:00,3.8199,3.82148,3.81148,3.81621,9020000.0
2007-06-14 03:15:00,3.81928,3.82477,3.81928,3.81942,9770000.0
2007-06-14 03:30:00,3.82108,3.82418,3.81751,3.82418,9380000.0
2007-06-14 03:40:00,3.82001,3.82303,3.81212,3.81952,18080000.0
2007-06-14 03:45:00,3.81512,3.82476,3.81039,3.81888,15850000.0
2007-06-14 03:50:00,3.82067,3.82116,3.81006,3.81563,12400000.0
2007-06-14 03:55:00,3.81915,3.82261,3.81029,3.81146,17260000.0
2007-06-14 04:00:00,3.82098,3.8212,3.81112,3.81258,13540000.0
2007-06-14 04:05:00,3.81518,3.82468,3.81298,3.81298,23670000.0
2007-06-14 04:10:00,3.81561,3.82242,3.81186,3.82017,10150000.0
2007-06-14 04:15:00,3.81442,3.82406,3.81442,3.81499,10140000.0
2007-06-14 04:20:00,3.81512,3.82154,3.81419,3.81544,22530000.0
2007-06-14 04:25:00,3.81933,3.82097,3.81048,3.81564,16140000.0
2007-06-14 04:30:00,3.81896,3.82484,3.81028,3.81766,33480000.0
2007-06-14 04:35:00,3.81702,3.82512,3.81363,3.82322,20260000.0
2007-06-14 04:40:00,3.81009,3.82253,3.81009,3.82029,24440000.0
2007-06-14 04:45:00,3.81552,3.81981,3.80929,3.81845,28170000.0
2007-06-14 04:50:00,3.81332,3.82045,3.80863,3.81532,17280000.0
2007-06-14 04:55:00,3.81932,3.82238,3.80847,3.81327,33040000.0
2007-06-14 05:00:00,3.81819,3.82319,3.8084,3.81571,14280000.0
2007-06-14 05:05:00,3.81961,3.82677,3.81195,3.81714,30810000.0
2007-06-14 05:10:00,3.82168,3.82525,3.81157,3.8229,15800000.0
2007-06-14 05:15:00,3.81855,3.8259,3.81239,3.82044,22940000.0
2007-06-14 05:20:00,3.82144,3.82144,3.81008,3.82099,13140000.0
2007-06-14 05:25:00,3.81292,3.82587,3.81292,3.8135,27050000.0
2007-06-14 05:30:00,3.82387,3.82481,3.81112,3.82169,22140000.0
2007-06-14 05:35:00,3.81715,3.8268,3.81023,3.81809,35340000.0
2007-06-14 05:40:00,3.82186,3.82559,3.81339,3.82559,39490000.0
2007-06-14 05:45:00,3.81732,3.82702,3.81396,3.81989,40250000.0
2007-06-14 05:50:00,3.81556,3.82624,3.81141,3.82021,40240000.0
2007-06-14 05:55:00,3.82334,3.82747,3.81208,3.81966,40660000.0
2007-06-14 06:00:00,3.82081,3.82774,3.81272,3.82696,26350000.0
2007-06-14 06:05:00,3.82403,3.82855,3.81673,3.82146,36460000.0
2007-06-14 06:10:00,3.81388,3.82794,3.81238,3.8184,42100000.0
2007-06-14 06:15:00,3.82251,3.82944,3.81442,3.82503,32360000.0
2007-06-14 06:20:00,3.818,3.82785,3.81242,3.82467,33880000.0
2007-06-14 06:25:00,3.82087,3.82544,3.81365,3.82014,20690000.0
2007-06-14 06:30:00,3.82151,3.83126,3.81507,3.82505,41710000.0
2007-06-14 06:35:00,3.82222,3.82764,3.81627,3.81764,33820000.0
2007-06-14 06:40:00,3.82051,3.82712,3.81425,3.82133,39510000.0
2007-06-14 06:45:00,3.81946,3.82759,3.81317,3.82319,38320000.0
2007-06-14 06:50:00,3.81253,3.82637,3.81214,3.82532,27840000.0
2007-06-14 06:55:00,3.82046,3.82761,3.81445,3.82548,38370000.0
2007-06-14 07:00:00,3.82504,3.82902,3.81223,3.81223,15830000.0
2007-06-14 07:05:00,3.82171,3.82476,3.81547,3.82476,3390000.0
2007-06-14 07:10:00,3.82172,3.82235,3.81358,3.82195,7520000.0
2007-06-14 07:15:00,3.82246,3.82694,3.81086,3.81729,27870000.0
2007-06-14 07:20:00,3.82193,3.82193,3.80942,3.8127,18880000.0
2007-06-14 07:25:00,3.81045,3.81861,3.80541,3.81508,15460000.0
2007-06-14 07:30:00,3.81918,3.82122,3.80963,3.81546,32690000.0
2007-06-14 07:35:00,3.81407,3.82222,3.8105,3.81994,29700000.0
2007-06-14 07:40:00,3.81477,3.82115,3.80847,3.81978,38330000.0
2007-06-14 07:45:00,3.81602,3.82024,3.80792,3.81497,29310000.0
2007-06-14 07:50:00,3.81471,3.82002,3.80811,3.81964,35320000.0
2007-06-14 07:55:00,3.81516,3.82261,3.80204,3.80228,28210000.0
2007-06-14 08:00:00,3.81357,3.81918,3.80518,3.80539,26290000.0
2007-06-14 08:05:00,3.81654,3.81915,3.80307,3.80835,19920000.0
2007-06-14 08:10:00,3.81423,3.82016,3.80494,3.80801,38720000.0
2007-06-14 08:15:00,3.81405,3.81779,3.80603,3.81166,28540000.0
2007-06-14 08:20:00,3.80843,3.81766,3.80082,3.80932,30830000.0
2007-06-14 08:25:00,3.80383,3.81358,3.80072,3.80653,26320000.0
2007-06-14 08:30:00,3.80522,3.8151,3.80134,3.80483,31550000.0
2007-06-14 08:35:00,3.8141,3.81495,3.8025,3.81226,28550000.0
2007-06-14 08:40:00,3.80881,3.81522,3.79988,3.81339,26330000.0
2007-06-14 08:45:00,3.81427,3.81565,3.80193,3.80781,25560000.0
2007-06-14 08:50:00,3.8105,3.81736,3.8041,3.81515,27430000.0
2007-06-14 08:55:00,3.81296,3.82103,3.80168,3.81805,30810000.0
2007-06-14 09:00:00,3.81217,3.81843,3.80652,3.80799,30790000.0
2007-06-14 09:05:00,3.81275,3.81766,3.80221,3.81636,33110000.0
2007-06-14 09:10:00,3.81455,3.81841,3.80275,3.81265,30460000.0
2007-06-14 09:15:00,3.8182,3.81981,3.80747,3.81018,24810000.0
2007-06-14 09:20:00,3.81866,3.82005,3.80311,3.81171,37590000.0
2007-06-14 09:25:00,3.81913,3.82014,3.80783,3.81871,26680000.0
2007-06-14 09:30:00,3.81851,3.82187,3.8108,3.8187,31960000.0
2007-06-14 09:35:00,3.81908,3.82032,3.80918,3.81359,27810000.0
2007-06-14 09:40:00,3.81374,3.82071,3.80852,3.81404,29700000.0
2007-06-14 09:45:00,3.81418,3.82015,3.8061,3.81973,37170000.0
2007-06-14 09:50:00,3.81888,3.82075,3.80818,3.81879,28930000.0
2007-06-14 09:55:00,3.81545,3.82264,3.80649,3.81808,42080000.0
2007-06-14 10:00:00,3.81698,3.81982,3.80702,3.81513,45820000.0
2007-06-14 10:05:00,3.81872,3.82102,3.80635,3.81027,31220000.0
2007-06-14 10:10:00,3.81834,3.81975,3.80758,3.81247,28960000.0
2007-06-14 10:15:00,3.81356,3.82447,3.809,3.81516,48810000.0
2007-06-14 10:20:00,3.81343,3.82061,3.80679,3.81749,43590000.0
2007-06-14 10:25:00,3.8158,3.82223,3.80863,3.81958,33860000.0
2007-06-14 10:30:00,3.82043,3.82117,3.80816,3.81466,36070000.0
2007-06-14 10:35:00,3.82011,3.82131,3.80964,3.81861,38340000.0
2007-06-14 10:40:00,3.8187,3.82198,3.80433,3.82057,32710000.0
2007-06-14 10:45:00,3.81944,3.82336,3.80685,3.81666,33090000.0
2007-06-14 10:50:00,3.81815,3.82218,3.80581,3.81539,34590000.0
2007-06-14 10:55:00,3.80911,3.82277,3.80844,3.81867,31190000.0
2007-06-14 11:00:00,3.81903,3.8221,3.80847,3.82109,30830000.0
2007-06-14 11:05:00,3.81833,3.82157,3.81043,3.82098,29700000.0
2007-06-14 11:10:00,3.81917,3.82107,3.80789,3.81681,30470000.0
2007-06-14 11:15:00,3.82096,3.82239,3.80833,3.81944,27800000.0
2007-06-14 11:20:00,3.821,3.82446,3.81015,3.81896,40980000.0
2007-06-14 11:25:00,3.81966,3.82161,3.80983,3.81931,30090000.0
2007-06-14 11:30:00,3.81373,3.82009,3.80766,3.81844,34190000.0
2007-06-14 11:35:00,3.81209,3.81958,3.80635,3.81189,28590000.0
2007-06-14 11:40:00,3.81564,3.82073,3.80753,3.81396,27810000.0
2007-06-14 11:45:00,3.81639,3.8199,3.80523,3.8199,35710000.0
2007-06-14 11:50:00,3.8113,3.81991,3.80791,3.81131,31590000.0
2007-06-14 11:55:00,3.81677,3.82027,3.80844,3.81772,27480000.0
2007-06-14 12:00:00,3.81759,3.81986,3.81032,3.81484,31580000.0
2007-06-14 12:05:00,3.81536,3.82087,3.80942,3.81881,32700000.0
2007-06-14 12:10:00,3.81281,3.82059,3.80552,3.81426,25180000.0
2007-06-14 12:15:00,3.81874,3.82276,3.80461,3.81912,31940000.0
2007-06-14 12:20:00,3.81714,3.8193,3.80485,3.81278,31540000.0
2007-06-14 12:25:00,3.81655,3.82139,3.80737,3.81871,30090000.0
2007-06-14 12:30:00,3.80742,3.81879,3.80515,3.81473,28580000.0
2007-06-14 12:35:00,3.81775,3.82106,3.80716,3.81301,30460000.0
2007-06-14 12:40:00,3.80779,3.82129,3.80779,3.81214,28950000.0
2007-06-14 12:45:00,3.81757,3.81876,3.80493,3.81387,36460000.0
2007-06-14 12:50:00,3.81223,3.82677,3.8045,3.8112,27840000.0
2007-06-14 12:55:00,3.8186,3.82002,3.80494,3.81982,40190000.0
2007-06-14 13:00:00,3.8108,3.82187,3.80612,3.81549,34960000.0
2007-06-14 13:05:00,3.81696,3.8219,3.80922,3.8132,29730000.0
2007-06-14 13:10:00,3.81796,3.82171,3.80611,3.81628,32310000.0
2007-06-14 13:15:00,3.81702,3.82038,3.80753,3.81513,32310000.0
2007-06-14 13:20:00,3.81287,3.82126,3.80886,3.81719,27070000.0
2007-06-14 13:25:00,3.81867,3.82173,3.80588,3.81777,35300000.0
2007-06-14 13:30:00,3.82075,3.82097,3.80913,3.81084,31590000.0
2007-06-14 13:35:00,3.81846,3.82436,3.80944,3.8159,33090000.0
2007-06-14 13:40:00,3.8226,3.82613,3.81107,3.82062,30470000.0
2007-06-14 13:45:00,3.82015,3.82391,3.80821,3.8195,30450000.0
2007-06-14 13:50:00,3.818,3.82266,3.80582,3.80984,29710000.0
2007-06-14 13:55:00,3.80678,3.82339,3.80526,3.81962,39080000.0
2007-06-14 14:00:00,3.81694,3.82381,3.8115,3.82063,31160000.0
2007-06-14 14:05:00,3.81164,3.82335,3.80781,3.82117,39840000.0
2007-06-14 14:10:00,3.81924,3.82245,3.80941,3.81717,34540000.0
2007-06-14 14:15:00,3.81759,3.8234,3.80947,3.81265,30110000.0
2007-06-14 14:20:00,3.81386,3.82306,3.80799,3.81893,32290000.0
2007-06-14 14:25:00,3.82139,3.82181,3.80985,3.81645,26310000.0
2007-06-14 14:30:00,3.82194,3.82313,3.81377,3.82155,27100000.0
2007-06-14 14:35:00,3.8211,3.8235,3.81232,3.81876,29710000.0
2007-06-14 14:40:00,3.82201,3.82201,3.81024,3.81669,31180000.0
2007-06-14 14:45:00,3.81945,3.82116,3.80815,3.81508,30820000.0
2007-06-14 14:50:00,3.81251,3.82111,3.80602,3.81134,33810000.0
2007-06-14 14:55:00,3.81097,3.81932,3.80542,3.81527,33820000.0
2007-06-14 15:00:00,3.81484,3.81904,3.80598,3.81025,32330000.0
2007-06-14 15:05:00,3.81336,3.81681,3.80499,3.8149,28530000.0
2007-06-14 15:10:00,3.80607,3.81574,3.80189,3.81381,21100000.0
2007-06-14 15:15:00,3.81044,3.81481,3.80426,3.81299,28970000.0
2007-06-14 15:20:00,3.8123,3.81369,3.80197,3.80659,27440000.0
2007-06-14 15:25:00,3.81331,3.81331,3.80076,3.81185,39450000.0
2007-06-14 15:30:00,3.81151,3.81381,3.80175,3.81297,31590000.0
2007-06-14 15:35:00,3.81055,3.81128,3.80058,3.81002,29320000.0
2007-06-14 15:40:00,3.80472,3.81168,3.79966,3.8051,28940000.0
2007-06-14 15:45:00,3.81055,3.81244,3.79755,3.80638,27050000.0
2007-06-14 15:50:00,3.80554,3.81281,3.79678,3.80739,24430000.0
2007-06-14 15:55:00,3.80981,3.81174,3.79736,3.80597,28200000.0
2007-06-14 16:00:00,3.81185,3.81318,3.80049,3.80593,28940000.0
2007-06-14 16:05:00,3.80719,3.8132,3.80047,3.81313,29310000.0
2007-06-14 16:10:00,3.8061,3.81488,3.80428,3.80766,29680000.0
2007-06-14 16:15:00,3.80433,3.81352,3.80306,3.80756,25960000.0
2007-06-14 16:20:00,3.80771,3.81275,3.79918,3.80905,27100000.0
2007-06-14 16:25:00,3.808,3.81278,3.80066,3.81013,27810000.0
2007-06-14 16:30:00,3.81007,3.81493,3.80339,3.80536,30490000.0
2007-06-14 16:35:00,3.80792,3.81391,3.79589,3.80768,28540000.0
2007-06-14 16:40:00,3.81094,3.81337,3.80196,3.80841,24420000.0
2007-06-14 16:45:00,3.80996,3.81357,3.79993,3.80477,36830000.0
2007-06-14 16:50:00,3.81446,3.81731,3.79996,3.80814,27830000.0
2007-06-14 16:55:00,3.81065,3.81582,3.7985,3.81013,34590000.0
2007-06-14 17:00:00,3.81399,3.8159,3.80324,3.81471,30070000.0
2007-06-14 17:05:00,3.81516,3.81995,3.80341,3.8144,28190000.0
2007-06-14 17:10:00,3.80952,3.81706,3.80607,3.81477,30790000.0
2007-06-14 17:15:00,3.81479,3.81705,3.80582,3.81705,30810000.0
2007-06-14 17:20:00,3.81013,3.81765,3.80575,3.81192,26710000.0
2007-06-14 17:25:00,3.80884,3.81992,3.80338,3.8182,33090000.0
2007-06-14 17:30:00,3.81289,3.81932,3.80519,3.8063,37580000.0
2007-06-14 17:35:00,3.81634,3.82161,3.80297,3.81787,33820000.0
2007-06-14 17:40:00,3.812,3.8159,3.8039,3.8129,27800000.0
2007-06-14 17:45:00,3.80854,3.81646,3.80115,3.80645,43570000.0
2007-06-14 17:50:00,3.81454,3.81782,3.80363,3.81495,30080000.0
2007-06-14 17:55:00,3.80914,3.81694,3.8054,3.81582,31180000.0
2007-06-14 18:00:00,3.81665,3.81807,3.80697,3.81621,27800000.0
2007-06-14 18:05:00,3.80862,3.82026,3.80862,3.80969,28550000.0
2007-06-14 18:10:00,3.81763,3.82147,3.80952,3.82001,25920000.0
2007-06-14 18:15:00,3.81971,3.8237,3.8085,3.81804,36070000.0
2007-06-14 18:20:00,3.81648,3.81811,3.80493,3.81511,31940000.0
2007-06-14 18:25:00,3.81462,3.8184,3.81081,3.81169,12390000.0
2007-06-14 18:30:00,3.80762,3.81814,3.80762,3.81499,22540000.0
2007-06-14 18:35:00,3.81528,3.81726,3.80701,3.81144,24430000.0
2007-06-14 18:40:00,3.81664,3.81754,3.8067,3.80997,17330000.0
2007-06-14 18:45:00,3.81506,3.81805,3.80439,3.81532,36450000.0
2007-06-14 18:50:00,3.81616,3.81774,3.80652,3.81672,27070000.0
2007-06-14 18:55:00,3.8159,3.81953,3.80721,3.81752,25980000.0
2007-06-14 19:00:00,3.8072,3.8171,3.80579,3.81288,24830000.0
2007-06-14 19:05:00,3.81503,3.81503,3.81283,3.81441,1880000.0
2007-06-14 19:10:00,3.8115,3.81881,3.8077,3.81423,26660000.0
2007-06-14 19:15:00,3.81692,3.81718,3.80629,3.80629,33810000.0
2007-06-14 19:20:00,3.81217,3.81755,3.80335,3.81233,27830000.0
2007-06-14 19:25:00,3.81107,3.8177,3.80548,3.8073,25920000.0
2007-06-14 19:30:00,3.81484,3.81484,3.80128,3.8118,19530000.0
2007-06-14 19:35:00,3.80704,3.81458,3.79926,3.80682,31180000.0
2007-06-14 19:40:00,3.80948,3.81642,3.80272,3.81047,32300000.0
2007-06-14 19:45:00,3.80788,3.8171,3.80007,3.8109,26350000.0
2007-06-14 19:50:00,3.80145,3.81485,3.80145,3.80631,28550000.0
2007-06-14 19:55:00,3.81257,3.81795,3.80205,3.80205,25550000.0
2007-06-14 20:00:00,3.80254,3.81518,3.80021,3.80921,18400000.0
2007-06-14 20:05:00,3.80111,3.81546,3.79912,3.80362,12410000.0
2007-06-14 20:10:00,3.81137,3.81139,3.80016,3.81099,21100000.0
2007-06-14 20:15:00,3.81527,3.81532,3.8001,3.81063,16200000.0
2007-06-14 20:20:00,3.80936,3.81153,3.80087,3.80589,12760000.0
2007-06-14 20:25:00,3.81129,3.81317,3.80097,3.81089,28210000.0
2007-06-14 20:30:00,3.80925,3.81245,3.79785,3.80775,19160000.0
2007-06-14 20:35:00,3.80429,3.81073,3.80006,3.80949,23280000.0
2007-06-14 20:40:00,3.80668,3.81157,3.79846,3.81091,13540000.0
2007-06-14 20:45:00,3.80847,3.81314,3.79836,3.80596,30800000.0
2007-06-14 20:50:00,3.79658,3.81558,3.79658,3.80325,15060000.0
2007-06-14 20:55:00,3.80342,3.80906,3.79754,3.80327,18060000.0
2007-06-14 21:00:00,3.80344,3.81216,3.80063,3.80446,19540000.0
2007-06-14 21:05:00,3.80846,3.8145,3.80209,3.81047,24060000.0
2007-06-14 21:10:00,3.81042,3.81143,3.79915,3.80728,23320000.0
2007-06-14 21:15:00,3.80255,3.81045,3.80044,3.80584,18800000.0
2007-06-14 21:20:00,3.80712,3.80974,3.7982,3.80937,15030000.0
2007-06-14 21:25:00,3.81048,3.81165,3.79794,3.80975,21070000.0
2007-06-14 21:30:00,3.80502,3.81454,3.80502,3.80631,9420000.0
2007-06-14 21:35:00,3.80608,3.8137,3.79911,3.80864,17690000.0
2007-06-14 21:40:00,3.80619,3.81226,3.79956,3.80479,22920000.0
2007-06-14 21:45:00,3.81326,3.81326,3.79997,3.80164,16220000.0
2007-06-14 21:50:00,3.79861,3.81009,3.79861,3.80613,23320000.0
2007-06-14 21:55:00,3.80909,3.81315,3.79528,3.80142,25940000.0
2007-06-14 22:00:00,3.80782,3.81268,3.79872,3.80012,22190000.0
2007-06-14 22:05:00,3.80132,3.80849,3.79683,3.79891,6390000.0
2007-06-14 22:10:00,3.80524,3.8097,3.80012,3.80829,10960000.0
2007-06-14 22:15:00,3.80331,3.81084,3.79882,3.80881,16250000.0
2007-06-14 22:20:00,3.80914,3.81366,3.79656,3.8074,12460000.0
2007-06-14 22:25:00,3.8075,3.8145,3.80291,3.80734,22950000.0
2007-06-14 22:30:00,3.80366,3.81401,3.80014,3.80996,21050000.0
2007-06-14 22:35:00,3.8054,3.81346,3.80075,3.80992,31930000.0
2007-06-14 22:40:00,3.80926,3.81475,3.79971,3.81006,15020000.0
2007-06-14 22:45:00,3.81157,3.81157,3.7996,3.80598,18030000.0
2007-06-14 22:50:00,3.80475,3.8123,3.79935,3.80348,30460000.0
2007-06-14 22:55:00,3.80416,3.80977,3.79774,3.80107,21440000.0
2007-06-14 23:00:00,3.81017,3.81115,3.79823,3.80986,27070000.0
2007-06-14 23:05:00,3.80952,3.80983,3.80022,3.80695,15770000.0
2007-06-14 23:10:00,3.80984,3.81219,3.79968,3.81041,26330000.0
2007-06-14 23:15:00,3.80954,3.81547,3.8027,3.81087,21430000.0
2007-06-14 23:20:00,3.81233,3.81404,3.80156,3.80609,24430000.0
2007-06-14 23:25:00,3.81238,3.81523,3.79839,3.81068,37230000.0
2007-06-14 23:30:00,3.80683,3.81223,3.79914,3.80798,19920000.0
2007-06-14 23:35:00,3.81085,3.81518,3.80258,3.81148,17290000.0
2007-06-14 23:40:00,3.80202,3.81138,3.80115,3.80171,3020000.0
2007-06-14 23:45:00,3.81129,3.81483,3.80112,3.81008,13540000.0
2007-06-14 23:50:00,3.80962,3.81243,3.80206,3.81177,16890000.0
2007-06-14 23:55:00,3.81039,3.81359,3.80143,3.80428,21780000.0
2007-06-15 00:00:00,3.81094,3.81562,3.80495,3.80632,19530000.0
2007-06-15 00:05:00,3.80628,3.81177,3.80511,3.80511,12010000.0
2007-06-15 00:10:00,3.80621,3.8117,3.80477,3.80774,13550000.0
2007-06-15 00:15:00,3.80686,3.81563,3.80263,3.81171,18780000.0
2007-06-15 00:20:00,3.80685,3.81216,3.80128,3.80713,15030000.0
2007-06-15 00:25:00,3.80673,3.81288,3.79968,3.80546,23670000.0
2007-06-15 00:30:00,3.80215,3.80895,3.80012,3.80842,5640000.0
2007-06-15 00:35:00,3.81126,3.81197,3.80542,3.81012,13550000.0
2007-06-15 00:40:00,3.81231,3.81231,3.80572,3.81098,27450000.0
2007-06-15 00:45:00,3.81157,3.81548,3.80586,3.80611,20290000.0
2007-06-15 00:50:00,3.80603,3.81162,3.80222,3.80754,10160000.0
2007-06-15 00:55:00,3.80531,3.80913,3.79902,3.80913,9790000.0
2007-06-15 01:00:00,3.81024,3.81563,3.80062,3.80298,12430000.0
2007-06-15 01:10:00,3.80944,3.80944,3.80097,3.80942,2280000.0
2007-06-15 01:15:00,3.81312,3.81461,3.80592,3.81024,4520000.0
2007-06-15 01:20:00,3.80592,3.81741,3.79917,3.80124,22200000.0
2007-06-15 01:25:00,3.81053,3.81094,3.80147,3.80147,9430000.0
2007-06-15 01:30:00,3.80573,3.81532,3.80048,3.80365,16570000.0
2007-06-15 01:35:00,3.80951,3.81,3.80075,3.80075,9760000.0
2007-06-15 01:40:00,3.81087,3.81222,3.80008,3.81055,18820000.0
2007-06-15 01:45:00,3.81018,3.81567,3.80126,3.81161,24860000.0
2007-06-15 01:50:00,3.81032,3.81225,3.80096,3.80693,17300000.0
2007-06-15 01:55:00,3.80806,3.81138,3.79868,3.81138,27840000.0
2007-06-15 02:00:00,3.8134,3.8134,3.80392,3.80935,21430000.0
2007-06-15 02:05:00,3.80618,3.81275,3.80507,3.81115,18780000.0
2007-06-15 02:10:00,3.80588,3.81298,3.80588,3.80715,18800000.0
2007-06-15 02:15:00,3.81027,3.81495,3.80159,3.81369,25220000.0
2007-06-15 02:20:00,3.80942,3.81201,3.8003,3.80632,12790000.0
2007-06-15 02:25:00,3.80568,3.81183,3.80423,3.81085,16530000.0
2007-06-15 02:30:00,3.80868,3.81563,3.80555,3.80555,10160000.0
2007-06-15 02:35:00,3.81129,3.81173,3.80602,3.80655,4510000.0
2007-06-15 02:40:00,3.80612,3.8115,3.80214,3.80745,14650000.0
2007-06-15 02:45:00,3.81035,3.81467,3.80144,3.81195,29290000.0
2007-06-15 02:50:00,3.80998,3.81161,3.8009,3.80568,16530000.0
2007-06-15 02:55:00,3.80813,3.81074,3.80502,3.81003,10520000.0
2007-06-15 03:00:00,3.80749,3.81504,3.80128,3.81164,13890000.0
2007-06-15 03:05:00,3.81218,3.81306,3.80154,3.80659,12040000.0
2007-06-15 03:10:00,3.80679,3.81229,3.80101,3.80614,22940000.0
2007-06-15 03:15:00,3.8076,3.81543,3.80083,3.80872,29330000.0
2007-06-15 03:20:00,3.80448,3.81248,3.80007,3.80962,25990000.0
2007-06-15 03:25:00,3.80612,3.8101,3.80495,3.80589,9770000.0
2007-06-15 03:30:00,3.81542,3.81563,3.79818,3.8078,23260000.0
2007-06-15 03:35:00,3.81007,3.81147,3.80183,3.80522,18020000.0
2007-06-15 03:40:00,3.80618,3.81369,3.80409,3.80669,13150000.0
2007-06-15 03:45:00,3.80287,3.81395,3.80005,3.80746,19240000.0
2007-06-15 03:50:00,3.80263,3.81321,3.80169,3.80828,10180000.0
2007-06-15 03:55:00,3.8103,3.81182,3.80194,3.80229,13550000.0
2007-06-15 04:00:00,3.81587,3.81587,3.8021,3.81145,9030000.0
2007-06-15 04:05:00,3.80687,3.8136,3.80146,3.8118,31190000.0
2007-06-15 04:10:00,3.80695,3.81472,3.80222,3.81113,28930000.0
2007-06-15 04:15:00,3.80187,3.81501,3.80128,3.80948,21790000.0
2007-06-15 04:20:00,3.81174,3.81457,3.80085,3.80799,24840000.0
2007-06-15 04:25:00,3.81174,3.81313,3.80078,3.80777,19940000.0
2007-06-15 04:30:00,3.80783,3.81608,3.80271,3.80817,28910000.0
2007-06-15 04:35:00,3.80769,3.81294,3.80087,3.81294,28200000.0
2007-06-15 04:40:00,3.80941,3.81586,3.80334,3.81296,25930000.0
2007-06-15 04:45:00,3.80909,3.81495,3.80523,3.81358,18010000.0
2007-06-15 04:50:00,3.8078,3.81483,3.80418,3.80418,22540000.0
2007-06-15 04:55:00,3.81234,3.81364,3.80421,3.80597,14640000.0
2007-06-15 05:00:00,3.81211,3.81645,3.80481,3.81097,15760000.0
2007-06-15 05:05:00,3.80644,3.81207,3.7989,3.80679,22910000.0
2007-06-15 05:10:00,3.80227,3.81183,3.80227,3.80709,3380000.0
2007-06-15 05:15:00,3.81099,3.81563,3.80255,3.81044,18000000.0
2007-06-15 05:20:00,3.80623,3.8137,3.80535,3.8061,9400000.0
2007-06-15 05:25:00,3.81124,3.81482,3.80611,3.80611,17650000.0
2007-06-15 05:30:00,3.81419,3.81419,3.81419,3.81419,1500000.0
2007-06-15 05:35:00,3.8059,3.81334,3.80122,3.81102,22190000.0
2007-06-15 05:40:00,3.81057,3.81235,3.80578,3.81208,6780000.0
2007-06-15 05:45:00,3.81577,3.81577,3.79954,3.81209,14710000.0
2007-06-15 05:50:00,3.80584,3.81356,3.80202,3.80869,18860000.0
2007-06-15 05:55:00,3.8014,3.81336,3.8014,3.80777,13590000.0
2007-06-15 06:00:00,3.81148,3.8135,3.80249,3.81133,6420000.0
2007-06-15 06:05:00,3.81115,3.81218,3.80009,3.81095,12080000.0
2007-06-15 06:10:00,3.80636,3.81409,3.80636,3.80685,9770000.0
2007-06-15 06:15:00,3.80978,3.81527,3.80081,3.81017,24070000.0
2007-06-15 06:20:00,3.80225,3.81418,3.80184,3.81295,16560000.0
2007-06-15 06:25:00,3.80734,3.81362,3.80083,3.80657,16550000.0
2007-06-15 06:30:00,3.81122,3.81548,3.80602,3.81016,9010000.0
2007-06-15 06:35:00,3.8098,3.81172,3.80212,3.80212,7910000.0
2007-06-15 06:40:00,3.81169,3.81169,3.80633,3.81156,9420000.0
2007-06-15 06:45:00,3.81096,3.81537,3.80435,3.80645,15750000.0
2007-06-15 06:50:00,3.80522,3.81178,3.80522,3.80632,15040000.0
2007-06-15 06:55:00,3.80332,3.81423,3.80332,3.80756,5250000.0
2007-06-15 07:00:00,3.81054,3.81646,3.80294,3.80294,14670000.0
2007-06-15 07:05:00,3.80154,3.81273,3.80035,3.80512,14690000.0
2007-06-15 07:10:00,3.81174,3.81251,3.80094,3.80953,23270000.0
2007-06-15 07:15:00,3.80679,3.81227,3.80283,3.80975,19210000.0
2007-06-15 07:25:00,3.80262,3.81246,3.79932,3.80432,14720000.0
2007-06-15 07:30:00,3.81362,3.81452,3.8045,3.80551,14300000.0
2007-06-15 07:35:00,3.80052,3.80997,3.79816,3.80783,17290000.0
2007-06-15 07:40:00,3.80549,3.81272,3.79785,3.81042,16900000.0
2007-06-15 07:45:00,3.81204,3.81434,3.79542,3.79901,10940000.0
2007-06-15 07:50:00,3.80268,3.81339,3.79929,3.8117,33100000.0
2007-06-15 07:55:00,3.80457,3.81093,3.80018,3.8021,18790000.0
2007-06-15 08:00:00,3.80552,3.81271,3.79965,3.79965,25940000.0
2007-06-15 08:05:00,3.80741,3.81231,3.80024,3.80848,25180000.0
2007-06-15 08:10:00,3.80621,3.81086,3.79998,3.79998,38740000.0
2007-06-15 08:15:00,3.80914,3.81381,3.7988,3.79977,27040000.0
2007-06-15 08:20:00,3.79865,3.81416,3.79865,3.80976,25580000.0
2007-06-15 08:25:00,3.80737,3.81175,3.79939,3.80476,23310000.0
2007-06-15 08:30:00,3.80232,3.81082,3.79998,3.80917,27070000.0
2007-06-15 08:35:00,3.80955,3.81134,3.79905,3.80841,24410000.0
2007-06-15 08:40:00,3.80521,3.81491,3.80017,3.80908,26680000.0
2007-06-15 08:45:00,3.80505,3.81114,3.79893,3.80686,22170000.0
2007-06-15 08:50:00,3.80869,3.81247,3.80071,3.812,26330000.0
2007-06-15 08:55:00,3.80643,3.81383,3.80019,3.81309,28940000.0
2007-06-15 09:00:00,3.80699,3.81458,3.80074,3.80453,28930000.0
2007-06-15 09:05:00,3.81218,3.81807,3.80531,3.81385,36820000.0
2007-06-15 09:10:00,3.81279,3.81654,3.80165,3.81122,30090000.0
2007-06-15 09:15:00,3.81088,3.81539,3.80212,3.80212,17280000.0
2007-06-15 09:20:00,3.81596,3.81598,3.80323,3.80794,37950000.0
2007-06-15 09:25:00,3.81534,3.81767,3.80485,3.81654,25570000.0
2007-06-15 09:30:00,3.81164,3.82003,3.80336,3.81621,30840000.0
2007-06-15 09:35:00,3.81187,3.8196,3.80589,3.81321,28920000.0
2007-06-15 09:40:00,3.80915,3.81541,3.80268,3.80638,30820000.0
2007-06-15 09:45:00,3.81479,3.81802,3.80505,3.8147,33850000.0
2007-06-15 09:50:00,3.81698,3.81837,3.80538,3.80817,30800000.0
2007-06-15 09:55:00,3.81132,3.81801,3.80381,3.81627,42070000.0
2007-06-15 10:00:00,3.81553,3.81866,3.80504,3.81236,45470000.0
2007-06-15 10:05:00,3.81621,3.81621,3.80356,3.80608,26290000.0
2007-06-15 10:10:00,3.8102,3.81866,3.80618,3.80886,29690000.0
2007-06-15 10:15:00,3.80753,3.81284,3.79486,3.80741,47340000.0
2007-06-15 10:20:00,3.80859,3.81372,3.79805,3.80446,42100000.0
2007-06-15 10:25:00,3.80213,3.81176,3.79928,3.80997,34240000.0
2007-06-15 10:30:00,3.80933,3.81173,3.79762,3.8031,34600000.0
2007-06-15 10:35:00,3.80841,3.81207,3.79912,3.80758,39070000.0
2007-06-15 10:40:00,3.81054,3.8134,3.80091,3.81162,33830000.0
2007-06-15 10:45:00,3.80872,3.81057,3.79924,3.80829,34940000.0
2007-06-15 10:50:00,3.80549,3.80984,3.79544,3.80419,35690000.0
2007-06-15 10:55:00,3.80144,3.80975,3.79451,3.80875,31190000.0
2007-06-15 11:00:00,3.8069,3.80983,3.79333,3.8046,30460000.0
2007-06-15 11:05:00,3.80393,3.80914,3.79148,3.80914,30800000.0
2007-06-15 11:10:00,3.80657,3.80914,3.79876,3.80794,30850000.0
2007-06-15 11:15:00,3.81027,3.81027,3.79539,3.80508,27050000.0
2007-06-15 11:20:00,3.80915,3.80947,3.79717,3.80426,43210000.0
2007-06-15 11:25:00,3.81011,3.81276,3.798,3.80854,33050000.0
2007-06-15 11:30:00,3.80356,3.8114,3.7952,3.80441,33450000.0
2007-06-15 11:35:00,3.8,3.8084,3.79735,3.80219,30070000.0
2007-06-15 11:40:00,3.80934,3.81158,3.79991,3.80296,29290000.0
2007-06-15 11:45:00,3.80754,3.8104,3.79621,3.80647,30090000.0
2007-06-15 11:50:00,3.80552,3.8112,3.79776,3.80419,31960000.0
2007-06-15 11:55:00,3.81008,3.81078,3.79724,3.80803,30440000.0
2007-06-15 12:00:00,3.81039,3.8107,3.80027,3.80757,33430000.0
2007-06-15 12:05:00,3.80194,3.81026,3.79583,3.80876,31210000.0
2007-06-15 12:10:00,3.80126,3.80897,3.79178,3.8009,25920000.0
2007-06-15 12:15:00,3.80403,3.81001,3.7959,3.80808,29350000.0
2007-06-15 12:20:00,3.80559,3.8084,3.79512,3.80223,29320000.0
2007-06-15 12:25:00,3.80489,3.80976,3.79766,3.80976,30090000.0
2007-06-15 12:30:00,3.80001,3.81312,3.79533,3.80205,29700000.0
2007-06-15 12:35:00,3.80553,3.80985,3.79645,3.8004,31570000.0
2007-06-15 12:40:00,3.79983,3.81233,3.79978,3.80279,28950000.0
2007-06-15 12:45:00,3.80975,3.81169,3.79786,3.80635,36080000.0
2007-06-15 12:50:00,3.80037,3.81066,3.79756,3.80195,31170000.0
2007-06-15 12:55:00,3.80966,3.81015,3.79647,3.80958,36490000.0
2007-06-15 13:00:00,3.79673,3.81253,3.79261,3.80991,37180000.0
2007-06-15 13:05:00,3.80838,3.81044,3.79795,3.80001,33060000.0
2007-06-15 13:10:00,3.80888,3.80976,3.79558,3.80632,28240000.0
2007-06-15 13:15:00,3.80618,3.81183,3.79603,3.80481,30080000.0
2007-06-15 13:20:00,3.80256,3.80957,3.79517,3.8013,28550000.0
2007-06-15 13:25:00,3.80354,3.81045,3.79261,3.80448,32710000.0
2007-06-15 13:30:00,3.80935,3.80935,3.7989,3.79991,19550000.0
2007-06-15 13:35:00,3.80605,3.80952,3.79415,3.7987,28190000.0
2007-06-15 13:40:00,3.80391,3.81035,3.79895,3.8072,33440000.0
2007-06-15 13:45:00,3.80254,3.80972,3.79373,3.80747,29340000.0
2007-06-15 13:50:00,3.80556,3.81119,3.79203,3.79638,30080000.0
2007-06-15 13:55:00,3.79455,3.80822,3.79294,3.8022,39810000.0
2007-06-15 14:00:00,3.80557,3.81099,3.79931,3.80967,27460000.0
2007-06-15 14:05:00,3.79978,3.81049,3.79716,3.80829,39840000.0
2007-06-15 14:10:00,3.80783,3.81043,3.79935,3.80375,33430000.0
2007-06-15 14:15:00,3.80255,3.81039,3.79661,3.79868,32330000.0
2007-06-15 14:20:00,3.80125,3.81177,3.79612,3.80819,31550000.0
2007-06-15 14:25:00,3.80868,3.80988,3.79844,3.80462,27420000.0
2007-06-15 14:30:00,3.80826,3.80888,3.79412,3.80167,28560000.0
2007-06-15 14:35:00,3.80388,3.80601,3.79295,3.79862,29710000.0
2007-06-15 14:40:00,3.80224,3.80538,3.79174,3.79428,29690000.0
2007-06-15 14:45:00,3.80065,3.80349,3.78958,3.79648,31200000.0
2007-06-15 14:50:00,3.79575,3.80351,3.78759,3.79781,32330000.0
2007-06-15 14:55:00,3.79707,3.80501,3.79039,3.80079,31600000.0
2007-06-15 15:00:00,3.79882,3.80205,3.7898,3.79769,32320000.0
2007-06-15 15:05:00,3.79999,3.80172,3.78941,3.80052,23710000.0
2007-06-15 15:10:00,3.79308,3.80198,3.78903,3.79915,23690000.0
2007-06-15 15:15:00,3.79868,3.80171,3.78739,3.79933,30450000.0
2007-06-15 15:20:00,3.79758,3.80103,3.78987,3.79465,26320000.0
2007-06-15 15:25:00,3.8003,3.80478,3.78775,3.80153,38350000.0
2007-06-15 15:30:00,3.79169,3.8018,3.78731,3.80069,33070000.0
2007-06-15 15:35:00,3.80018,3.80302,3.78497,3.80043,29310000.0
2007-06-15 15:40:00,3.79653,3.80118,3.79012,3.7957,29310000.0
2007-06-15 15:45:00,3.79962,3.80293,3.78908,3.79676,25570000.0
2007-06-15 15:50:00,3.79555,3.80108,3.78819,3.79741,25170000.0
2007-06-15 15:55:00,3.79989,3.8016,3.78806,3.79556,29680000.0
2007-06-15 16:00:00,3.80065,3.8019,3.79042,3.79634,29680000.0
2007-06-15 16:05:00,3.79625,3.80189,3.78987,3.80001,29320000.0
2007-06-15 16:10:00,3.79627,3.80235,3.78921,3.79321,27830000.0
2007-06-15 16:15:00,3.79374,3.80101,3.7878,3.79308,27440000.0
2007-06-15 16:20:00,3.79425,3.80223,3.78471,3.79379,28210000.0
2007-06-15 16:25:00,3.79127,3.79942,3.78408,3.79278,26700000.0
2007-06-15 16:30:00,3.79231,3.79864,3.78687,3.78926,33080000.0
2007-06-15 16:35:00,3.78945,3.79882,3.78175,3.79316,27430000.0
2007-06-15 16:40:00,3.79501,3.79725,3.78519,3.79361,23310000.0
2007-06-15 16:45:00,3.79332,3.79965,3.78414,3.78763,36080000.0
2007-06-15 16:50:00,3.79664,3.79818,3.783,3.78785,29310000.0
2007-06-15 16:55:00,3.78748,3.79661,3.78208,3.79002,33850000.0
2007-06-15 17:00:00,3.79331,3.79358,3.78234,3.79168,31550000.0
2007-06-15 17:05:00,3.79142,3.79199,3.77851,3.79093,27820000.0
2007-06-15 17:10:00,3.7864,3.79574,3.78155,3.7901,27450000.0
2007-06-15 17:15:00,3.78951,3.79361,3.78122,3.7934,27830000.0
2007-06-15 17:20:00,3.78795,3.7937,3.78323,3.78843,29670000.0
2007-06-15 17:25:00,3.78231,3.7929,3.77913,3.7929,33080000.0
2007-06-15 17:30:00,3.79185,3.79468,3.77844,3.77844,37950000.0
2007-06-15 17:35:00,3.78758,3.79367,3.77964,3.78962,31600000.0
2007-06-15 17:40:00,3.79049,3.79479,3.78202,3.78772,29300000.0
2007-06-15 17:45:00,3.78398,3.79477,3.78042,3.78104,43200000.0
2007-06-15 17:50:00,3.79021,3.79316,3.78147,3.78925,29720000.0
2007-06-15 17:55:00,3.78644,3.79455,3.78313,3.79335,29700000.0
2007-06-15 18:00:00,3.79429,3.7951,3.78305,3.79126,27800000.0
2007-06-15 18:05:00,3.78489,3.79399,3.77935,3.78353,23300000.0
2007-06-15 18:10:00,3.79124,3.79262,3.78192,3.79191,25920000.0
2007-06-15 18:15:00,3.79294,3.79332,3.78045,3.79054,36070000.0
2007-06-15 18:20:00,3.79117,3.79311,3.78236,3.79131,33050000.0
2007-06-15 18:25:00,3.7897,3.79642,3.78004,3.78898,26280000.0
2007-06-15 18:30:00,3.78315,3.79603,3.78017,3.78231,33790000.0
2007-06-15 18:35:00,3.79245,3.79449,3.78238,3.78811,27460000.0
2007-06-15 18:40:00,3.78816,3.79383,3.78422,3.78678,20670000.0
2007-06-15 18:45:00,3.79268,3.79783,3.78158,3.7919,42850000.0
2007-06-15 18:50:00,3.78729,3.79683,3.78469,3.79358,24090000.0
2007-06-15 18:55:00,3.78959,3.79474,3.7798,3.78805,28200000.0
2007-06-15 19:00:00,3.78199,3.79345,3.77703,3.78448,28200000.0
2007-06-15 19:05:00,3.78857,3.79028,3.77841,3.78965,24820000.0
2007-06-15 19:10:00,3.78574,3.79268,3.77896,3.78175,30840000.0
2007-06-15 19:15:00,3.79452,3.79473,3.78094,3.78107,31590000.0
2007-06-15 19:20:00,3.78777,3.79173,3.77457,3.78456,21800000.0
2007-06-15 19:25:00,3.78511,3.79096,3.7781,3.77967,23690000.0
2007-06-15 19:30:00,3.7891,3.79339,3.77614,3.78881,21460000.0
2007-06-15 19:35:00,3.78294,3.79143,3.7791,3.78455,31180000.0
2007-06-15 19:40:00,3.78278,3.79142,3.78278,3.78856,15050000.0
2007-06-15 19:45:00,3.78456,3.79632,3.77998,3.79078,20310000.0
2007-06-15 19:50:00,3.7879,3.79055,3.78112,3.78396,20280000.0
2007-06-15 19:55:00,3.78785,3.7916,3.7799,3.78149,24410000.0
2007-06-15 20:00:00,3.78125,3.79234,3.77838,3.78609,23670000.0
2007-06-15 20:05:00,3.78096,3.79144,3.77825,3.78034,22910000.0
2007-06-15 20:10:00,3.78459,3.78746,3.78144,3.78746,6780000.0
2007-06-15 20:15:00,3.78871,3.79121,3.77499,3.78167,19950000.0
2007-06-15 20:20:00,3.78689,3.78824,3.77432,3.78089,10530000.0
2007-06-15 20:25:00,3.78727,3.79059,3.77721,3.78874,23670000.0
2007-06-15 20:30:00,3.78748,3.79163,3.77853,3.78306,19540000.0
2007-06-15 20:35:00,3.78293,3.78857,3.77919,3.78802,15800000.0
2007-06-15 20:40:00,3.78491,3.79243,3.77649,3.78765,26290000.0
2007-06-15 20:45:00,3.78629,3.79082,3.77922,3.78367,30060000.0
2007-06-15 20:50:00,3.7882,3.78848,3.7779,3.77898,16520000.0
2007-06-15 20:55:00,3.7828,3.79051,3.77756,3.78366,30460000.0
2007-06-15 21:00:00,3.78221,3.78976,3.77665,3.78183,31560000.0
2007-06-15 21:05:00,3.78694,3.78979,3.7772,3.788,32320000.0
2007-06-15 21:10:00,3.78775,3.78775,3.77602,3.78564,21050000.0
2007-06-15 21:15:00,3.78417,3.79168,3.77583,3.78694,14680000.0
2007-06-15 21:20:00,3.78723,3.78974,3.77676,3.78811,25250000.0
2007-06-15 21:25:00,3.78857,3.78994,3.77517,3.78559,16560000.0
2007-06-15 21:30:00,3.77884,3.79096,3.77865,3.77865,22160000.0
2007-06-15 21:35:00,3.78181,3.78937,3.77782,3.78771,25600000.0
2007-06-15 21:40:00,3.78497,3.78909,3.77872,3.77904,28950000.0
2007-06-15 21:45:00,3.79206,3.79206,3.77889,3.7804,22590000.0
2007-06-15 21:50:00,3.7786,3.79286,3.77747,3.78317,10520000.0
2007-06-15 21:55:00,3.79097,3.79132,3.77818,3.77955,19910000.0
2007-06-15 22:00:00,3.7847,3.79439,3.77833,3.78731,25170000.0
2007-06-15 22:05:00,3.78936,3.7941,3.77963,3.78692,20670000.0
2007-06-15 22:10:00,3.78608,3.79049,3.77884,3.78472,12840000.0
2007-06-15 22:15:00,3.78376,3.79234,3.7822,3.78843,11720000.0
2007-06-15 22:20:00,3.79219,3.794,3.78256,3.78274,17690000.0
2007-06-15 22:25:00,3.78617,3.78918,3.77688,3.78556,20270000.0
2007-06-15 22:30:00,3.78146,3.79039,3.77996,3.78467,18790000.0
2007-06-15 22:35:00,3.78523,3.79073,3.77961,3.78901,28970000.0
2007-06-15 22:40:00,3.78981,3.79107,3.77818,3.77818,15780000.0
2007-06-15 22:45:00,3.78892,3.79303,3.78116,3.78474,10160000.0
2007-06-15 22:50:00,3.78448,3.79054,3.77991,3.78362,24450000.0
2007-06-15 22:55:00,3.78396,3.79048,3.77812,3.78209,28140000.0
2007-06-17 23:00:00,3.79,3.79079,3.78453,3.7903,16520000.0
2007-06-17 23:05:00,3.78558,3.79002,3.78343,3.78902,11310000.0
2007-06-17 23:10:00,3.79084,3.79084,3.77928,3.78812,11270000.0
2007-06-17 23:15:00,3.79123,3.79485,3.77757,3.78694,15780000.0
2007-06-17 23:20:00,3.79134,3.79194,3.78208,3.78358,6030000.0
2007-06-17 23:25:00,3.78563,3.79298,3.78134,3.7912,11270000.0
2007-06-17 23:30:00,3.78852,3.79317,3.77822,3.78704,14280000.0
2007-06-17 23:35:00,3.78896,3.80393,3.77852,3.80306,15780000.0
2007-06-17 23:40:00,3.78286,3.80338,3.78286,3.79668,23680000.0
2007-06-17 23:45:00,3.78861,3.80308,3.78316,3.80248,10910000.0
2007-06-17 23:50:00,3.7776,3.80141,3.77688,3.7903,25530000.0
2007-06-17 23:55:00,3.78752,3.80116,3.78401,3.78618,17650000.0
2007-06-18 00:00:00,3.79091,3.80361,3.78325,3.79164,17670000.0
2007-06-18 00:05:00,3.80348,3.80348,3.78578,3.79593,32340000.0
2007-06-18 00:10:00,3.79177,3.80125,3.78397,3.79287,19170000.0
2007-06-18 00:15:00,3.78203,3.79037,3.78032,3.78305,12430000.0
2007-06-18 00:20:00,3.79006,3.79099,3.78357,3.78461,14660000.0
2007-06-18 00:25:00,3.77947,3.78951,3.77783,3.78384,11260000.0
2007-06-18 00:30:00,3.78214,3.79476,3.77926,3.78596,21440000.0
2007-06-18 00:35:00,3.78928,3.79017,3.78301,3.78959,8300000.0
2007-06-18 00:40:00,3.79069,3.79257,3.78198,3.78445,35700000.0
2007-06-18 00:45:00,3.78977,3.79368,3.77898,3.78473,32320000.0
2007-06-18 00:50:00,3.78993,3.78993,3.78472,3.78472,1130000.0
2007-06-18 00:55:00,3.78902,3.78998,3.77933,3.78853,16940000.0
2007-06-18 01:00:00,3.7842,3.79164,3.77827,3.78542,20730000.0
2007-06-18 01:05:00,3.78098,3.7913,3.77954,3.78573,12760000.0
2007-06-18 01:10:00,3.78448,3.78997,3.78092,3.7875,12800000.0
2007-06-18 01:15:00,3.78837,3.79135,3.7782,3.78378,14700000.0
2007-06-18 01:20:00,3.78202,3.7899,3.77935,3.78773,4880000.0
2007-06-18 01:25:00,3.78546,3.79154,3.78022,3.79001,13520000.0
2007-06-18 01:30:00,3.77918,3.79066,3.77796,3.78925,16950000.0
2007-06-18 01:35:00,3.78973,3.79261,3.78541,3.78974,8300000.0
2007-06-18 01:40:00,3.78915,3.791,3.78157,3.7893,16150000.0
2007-06-18 01:45:00,3.78589,3.79403,3.78012,3.78952,30840000.0
2007-06-18 01:50:00,3.78592,3.79238,3.7797,3.78551,20330000.0
2007-06-18 01:55:00,3.7872,3.79004,3.77713,3.78979,37270000.0
2007-06-18 02:00:00,3.78658,3.79165,3.78317,3.78813,22550000.0
2007-06-18 02:05:00,3.78995,3.79009,3.78207,3.78815,21410000.0
2007-06-18 02:10:00,3.78489,3.79183,3.78339,3.78966,29690000.0
2007-06-18 02:15:00,3.79019,3.79196,3.77777,3.78327,21430000.0
2007-06-18 02:20:00,3.78384,3.79082,3.77893,3.78031,13140000.0
2007-06-18 02:25:00,3.78451,3.79113,3.78038,3.78038,22180000.0
2007-06-18 02:30:00,3.78708,3.79403,3.78208,3.78951,22180000.0
2007-06-18 02:35:00,3.79011,3.79087,3.78063,3.78516,21030000.0
2007-06-18 02:40:00,3.78452,3.79081,3.78443,3.78911,26650000.0
2007-06-18 02:45:00,3.78864,3.79312,3.78177,3.78927,10510000.0
2007-06-18 02:50:00,3.7791,3.78998,3.77597,3.78998,14650000.0
2007-06-18 02:55:00,3.78293,3.79255,3.78006,3.78843,23290000.0
2007-06-18 03:00:00,3.7847,3.79289,3.77946,3.78934,12780000.0
2007-06-18 03:05:00,3.78502,3.7903,3.77965,3.78454,20290000.0
2007-06-18 03:10:00,3.78988,3.7961,3.78253,3.7919,13920000.0
2007-06-18 03:15:00,3.78172,3.79501,3.77928,3.77928,19930000.0
2007-06-18 03:20:00,3.78423,3.79112,3.78317,3.79026,21080000.0
2007-06-18 03:25:00,3.79101,3.79199,3.77959,3.7901,20350000.0
2007-06-18 03:30:00,3.79582,3.79603,3.77869,3.78549,25900000.0
2007-06-18 03:35:00,3.78615,3.79348,3.7806,3.78576,20670000.0
2007-06-18 03:40:00,3.78972,3.79244,3.78256,3.78548,15010000.0
2007-06-18 03:45:00,3.78442,3.79316,3.77858,3.78499,7930000.0
2007-06-18 03:50:00,3.78997,3.79154,3.78085,3.78085,7510000.0
2007-06-18 03:55:00,3.78289,3.79026,3.77957,3.78107,10920000.0
2007-06-18 04:00:00,3.7876,3.79273,3.77905,3.79,21800000.0
2007-06-18 04:05:00,3.78486,3.79203,3.78178,3.79001,13550000.0
2007-06-18 04:10:00,3.78447,3.7934,3.78216,3.78375,6390000.0
2007-06-18 04:15:00,3.78027,3.79315,3.78027,3.78934,10140000.0
2007-06-18 04:20:00,3.78409,3.79082,3.78409,3.78474,15800000.0
2007-06-18 04:25:00,3.78832,3.78846,3.77786,3.77968,3000000.0
2007-06-18 04:30:00,3.79114,3.79602,3.78294,3.78468,22580000.0
2007-06-18 04:35:00,3.78491,3.79155,3.78026,3.79112,25150000.0
2007-06-18 04:40:00,3.78665,3.79178,3.7793,3.7909,31170000.0
2007-06-18 04:45:00,3.79084,3.79291,3.78013,3.7901,28150000.0
2007-06-18 04:50:00,3.78296,3.78949,3.77822,3.77995,30390000.0
2007-06-18 04:55:00,3.78948,3.79334,3.77897,3.78585,31910000.0
2007-06-18 05:00:00,3.78788,3.79295,3.78141,3.79172,15040000.0
2007-06-18 05:05:00,3.79057,3.7927,3.78076,3.78728,25930000.0
2007-06-18 05:10:00,3.79011,3.79011,3.78626,3.78626,1130000.0
2007-06-18 05:15:00,3.79069,3.79533,3.7822,3.79123,11630000.0
2007-06-18 05:20:00,3.78701,3.792,3.77939,3.79028,24810000.0
2007-06-18 05:25:00,3.78933,3.79101,3.77912,3.787,15400000.0
2007-06-18 05:30:00,3.79539,3.79539,3.78,3.78,6010000.0
2007-06-18 05:35:00,3.78607,3.79123,3.78193,3.79,2270000.0
2007-06-18 05:40:00,3.79148,3.79148,3.78486,3.79121,7150000.0
2007-06-18 05:45:00,3.79508,3.79508,3.78092,3.79107,11320000.0
2007-06-18 05:50:00,3.78311,3.79311,3.77995,3.78707,16180000.0
2007-06-18 05:55:00,3.78123,3.79436,3.78053,3.78709,15080000.0
2007-06-18 06:00:00,3.79656,3.79656,3.78055,3.79067,9440000.0
2007-06-18 06:05:00,3.7908,3.79113,3.78587,3.79113,3040000.0
2007-06-18 06:10:00,3.78533,3.79157,3.77993,3.79106,27060000.0
2007-06-18 06:15:00,3.78742,3.79202,3.77967,3.79062,11650000.0
2007-06-18 06:20:00,3.7865,3.79303,3.77964,3.78667,20720000.0
2007-06-18 06:25:00,3.78871,3.78988,3.7794,3.78586,12010000.0
2007-06-18 06:30:00,3.7877,3.79349,3.7791,3.78897,18040000.0
2007-06-18 06:35:00,3.78495,3.79371,3.77999,3.79234,13540000.0
2007-06-18 06:40:00,3.78192,3.79207,3.78192,3.79071,9420000.0
2007-06-18 06:45:00,3.79016,3.79458,3.78522,3.78866,25160000.0
2007-06-18 06:50:00,3.79035,3.79093,3.78583,3.78978,12410000.0
2007-06-18 06:55:00,3.78565,3.79167,3.78499,3.78513,10140000.0
2007-06-18 07:00:00,3.78476,3.79504,3.78312,3.78312,23700000.0
2007-06-18 07:05:00,3.79128,3.79303,3.78022,3.79042,23730000.0
2007-06-18 07:10:00,3.78994,3.79233,3.77962,3.79096,19920000.0
2007-06-18 07:15:00,3.78832,3.79717,3.78244,3.79152,17280000.0
2007-06-18 07:20:00,3.79071,3.79358,3.7817,3.78235,15450000.0
2007-06-18 07:25:00,3.78585,3.79668,3.7793,3.78563,11690000.0
2007-06-18 07:30:00,3.79099,3.79444,3.78029,3.78412,19570000.0
2007-06-18 07:35:00,3.78397,3.79174,3.77848,3.789,18800000.0
2007-06-18 07:40:00,3.78614,3.79459,3.77971,3.79344,30480000.0
2007-06-18 07:45:00,3.78978,3.79228,3.7799,3.78582,23320000.0
2007-06-18 07:50:00,3.78456,3.79048,3.77913,3.79048,17690000.0
2007-06-18 07:55:00,3.78773,3.79645,3.7811,3.78689,24450000.0
2007-06-18 08:00:00,3.78694,3.79477,3.78096,3.78096,21430000.0
2007-06-18 08:05:00,3.79038,3.79438,3.7817,3.78916,24040000.0
2007-06-18 08:10:00,3.78248,3.79588,3.78225,3.78681,37930000.0
2007-06-18 08:15:00,3.79262,3.79668,3.78284,3.78605,25570000.0
2007-06-18 08:20:00,3.78274,3.79469,3.77993,3.78829,33040000.0
2007-06-18 08:25:00,3.79219,3.79614,3.78108,3.78813,29300000.0
2007-06-18 08:30:00,3.78609,3.79308,3.7834,3.78616,24020000.0
2007-06-18 08:35:00,3.79032,3.79432,3.77848,3.78941,30820000.0
2007-06-18 08:40:00,3.78844,3.79357,3.78189,3.791,30790000.0
2007-06-18 08:45:00,3.7855,3.79556,3.78019,3.79136,27400000.0
2007-06-18 08:50:00,3.79363,3.79809,3.78497,3.79683,27060000.0
2007-06-18 08:55:00,3.79027,3.79621,3.78105,3.79521,28570000.0
2007-06-18 09:00:00,3.7916,3.79653,3.78388,3.78504,29680000.0
2007-06-18 09:05:00,3.79137,3.79798,3.78492,3.79414,35710000.0
2007-06-18 09:10:00,3.79023,3.80103,3.78122,3.79085,32320000.0
2007-06-18 09:15:00,3.79495,3.79841,3.78469,3.78563,25200000.0
2007-06-18 09:20:00,3.79485,3.79795,3.78348,3.78795,36470000.0
2007-06-18 09:25:00,3.7957,3.7981,3.78534,3.79575,27790000.0
2007-06-18 09:30:00,3.79463,3.79783,3.78417,3.79266,32320000.0
2007-06-18 09:35:00,3.79585,3.79813,3.78596,3.79051,25590000.0
2007-06-18 09:40:00,3.78903,3.79619,3.78257,3.78987,29700000.0
2007-06-18 09:45:00,3.79564,3.7965,3.78537,3.7915,35690000.0
2007-06-18 09:50:00,3.79431,3.79643,3.78348,3.79012,26670000.0
2007-06-18 09:55:00,3.79054,3.79568,3.78315,3.79452,39470000.0
2007-06-18 10:00:00,3.79413,3.79796,3.78516,3.79252,46200000.0
2007-06-18 10:05:00,3.79602,3.79698,3.78296,3.78551,34170000.0
2007-06-18 10:10:00,3.79349,3.79953,3.78824,3.79248,31540000.0
2007-06-18 10:15:00,3.7914,3.79764,3.7824,3.79181,45110000.0
2007-06-18 10:20:00,3.79447,3.79985,3.78421,3.79497,40620000.0
2007-06-18 10:25:00,3.79081,3.79886,3.78415,3.7946,34980000.0
2007-06-18 10:30:00,3.79606,3.79938,3.78505,3.79206,36450000.0
2007-06-18 10:35:00,3.795,3.7967,3.78535,3.79506,37960000.0
2007-06-18 10:40:00,3.79586,3.80263,3.78228,3.8004,33450000.0
2007-06-18 10:45:00,3.79581,3.79984,3.78634,3.79407,35310000.0
2007-06-18 10:50:00,3.7968,3.7998,3.78549,3.7923,35690000.0
2007-06-18 10:55:00,3.79154,3.79967,3.78639,3.79628,30450000.0
2007-06-18 11:00:00,3.79478,3.79704,3.78459,3.79539,31200000.0
2007-06-18 11:05:00,3.79355,3.7955,3.78205,3.79407,30800000.0
2007-06-18 11:10:00,3.79693,3.79983,3.78352,3.79377,31220000.0
2007-06-18 11:15:00,3.79776,3.79968,3.78622,3.79765,25570000.0
2007-06-18 11:20:00,3.79733,3.79986,3.78767,3.79725,42470000.0
2007-06-18 11:25:00,3.80056,3.80109,3.7861,3.79792,31570000.0
2007-06-18 11:30:00,3.79455,3.80009,3.78479,3.79303,35670000.0
2007-06-18 11:35:00,3.79295,3.79922,3.78633,3.78985,30070000.0
2007-06-18 11:40:00,3.79716,3.7983,3.78786,3.79515,30030000.0
2007-06-18 11:45:00,3.79648,3.79864,3.7847,3.79752,36820000.0
2007-06-18 11:50:00,3.7947,3.80007,3.78705,3.79155,33070000.0
2007-06-18 11:55:00,3.79768,3.79845,3.78465,3.79745,29700000.0
2007-06-18 12:00:00,3.79798,3.79892,3.79012,3.79696,30100000.0
2007-06-18 12:05:00,3.79038,3.80087,3.78769,3.79657,31210000.0
2007-06-18 12:10:00,3.79227,3.79961,3.78393,3.79359,26290000.0
2007-06-18 12:15:00,3.79409,3.80008,3.78235,3.79524,30460000.0
2007-06-18 12:20:00,3.79187,3.79632,3.78066,3.79153,30430000.0
2007-06-18 12:25:00,3.79554,3.7982,3.78664,3.7956,31580000.0
2007-06-18 12:30:00,3.78761,3.79836,3.78615,3.79322,27840000.0
2007-06-18 12:35:00,3.79373,3.79823,3.78444,3.79622,31570000.0
2007-06-18 12:40:00,3.7887,3.80122,3.78692,3.79033,29330000.0
2007-06-18 12:45:00,3.79601,3.79814,3.78631,3.79616,37940000.0
2007-06-18 12:50:00,3.78794,3.79733,3.78515,3.78996,28950000.0
2007-06-18 12:55:00,3.79526,3.79898,3.78312,3.79713,37230000.0
2007-06-18 13:00:00,3.78791,3.80185,3.78126,3.79629,36810000.0
2007-06-18 13:05:00,3.79898,3.79969,3.78817,3.79254,32320000.0
2007-06-18 13:10:00,3.79727,3.80084,3.78512,3.7964,30830000.0
2007-06-18 13:15:00,3.79564,3.79914,3.78541,3.79442,30820000.0
2007-06-18 13:20:00,3.79252,3.79886,3.78768,3.79631,27440000.0
2007-06-18 13:25:00,3.79803,3.79977,3.78658,3.79738,33820000.0
2007-06-18 13:30:00,3.79864,3.80185,3.78412,3.78412,31590000.0
2007-06-18 13:35:00,3.79432,3.79743,3.78416,3.78903,34930000.0
2007-06-18 13:40:00,3.79365,3.80044,3.78844,3.79763,30470000.0
2007-06-18 13:45:00,3.79604,3.80134,3.78658,3.79432,30820000.0
2007-06-18 13:50:00,3.78909,3.79883,3.78512,3.79177,32680000.0
2007-06-18 13:55:00,3.78588,3.80039,3.78254,3.79574,39810000.0
2007-06-18 14:00:00,3.79416,3.79871,3.78788,3.79494,28940000.0
2007-06-18 14:05:00,3.79097,3.80279,3.78392,3.79579,36140000.0
2007-06-18 14:10:00,3.79682,3.8005,3.78892,3.79302,32690000.0
2007-06-18 14:15:00,3.79461,3.80118,3.78534,3.78741,31590000.0
2007-06-18 14:20:00,3.79154,3.79873,3.78632,3.79779,28210000.0
2007-06-18 14:25:00,3.79817,3.80062,3.79085,3.7933,24460000.0
2007-06-18 14:30:00,3.7982,3.7992,3.78792,3.79625,28560000.0
2007-06-18 14:35:00,3.79374,3.79831,3.78549,3.78972,29340000.0
2007-06-18 14:40:00,3.79578,3.79665,3.78339,3.79019,31170000.0
2007-06-18 14:45:00,3.79294,3.79677,3.78154,3.78757,32670000.0
2007-06-18 14:50:00,3.79075,3.79804,3.78587,3.79184,31960000.0
2007-06-18 14:55:00,3.79459,3.79957,3.7878,3.79652,32340000.0
2007-06-18 15:00:00,3.79544,3.79715,3.78402,3.79083,31960000.0
2007-06-18 15:05:00,3.79374,3.79567,3.78282,3.79389,25950000.0
2007-06-18 15:10:00,3.78651,3.79585,3.78329,3.79514,24430000.0
2007-06-18 15:15:00,3.79177,3.79625,3.78104,3.79573,32300000.0
2007-06-18 15:20:00,3.79449,3.79726,3.78407,3.79097,25210000.0
2007-06-18 15:25:00,3.79726,3.79908,3.78635,3.79677,37970000.0
2007-06-18 15:30:00,3.79603,3.79914,3.7881,3.79859,33830000.0
2007-06-18 15:35:00,3.79855,3.80137,3.78894,3.79742,29680000.0
2007-06-18 15:40:00,3.78923,3.79865,3.78545,3.79628,31530000.0
2007-06-18 15:45:00,3.79902,3.80008,3.78784,3.79427,22540000.0
2007-06-18 15:50:00,3.79258,3.79881,3.78576,3.79812,22210000.0
2007-06-18 15:55:00,3.79454,3.79977,3.78728,3.79285,30050000.0
2007-06-18 16:00:00,3.79966,3.79999,3.78844,3.79323,28940000.0
2007-06-18 16:05:00,3.7955,3.80211,3.79067,3.8009,29680000.0
2007-06-18 16:10:00,3.79095,3.8052,3.78972,3.79606,28200000.0
2007-06-18 16:15:00,3.79509,3.80206,3.79138,3.79433,27810000.0
2007-06-18 16:20:00,3.79672,3.80343,3.79009,3.79803,31540000.0
2007-06-18 16:25:00,3.79601,3.80031,3.78839,3.7984,28550000.0
2007-06-18 16:30:00,3.79715,3.80113,3.78692,3.7935,34560000.0
2007-06-18 16:35:00,3.79587,3.80197,3.78831,3.79398,27430000.0
2007-06-18 16:40:00,3.80111,3.80129,3.78763,3.79397,22940000.0
2007-06-18 16:45:00,3.8,3.80202,3.7882,3.79441,37190000.0
2007-06-18 16:50:00,3.79807,3.80217,3.78779,3.79584,27840000.0
2007-06-18 16:55:00,3.79521,3.80389,3.78883,3.79513,36810000.0
2007-06-18 17:00:00,3.80141,3.80223,3.79004,3.80061,30070000.0
2007-06-18 17:05:00,3.80117,3.80304,3.78768,3.79956,28560000.0
2007-06-18 17:10:00,3.79575,3.80197,3.78896,3.80117,28560000.0
2007-06-18 17:15:00,3.7989,3.80286,3.78986,3.80074,30420000.0
2007-06-18 17:20:00,3.79599,3.80108,3.79287,3.79582,29670000.0
2007-06-18 17:25:00,3.79238,3.80419,3.78363,3.80027,34560000.0
2007-06-18 17:30:00,3.79742,3.80193,3.78612,3.78612,38700000.0
2007-06-18 17:35:00,3.79956,3.80251,3.7885,3.80157,32710000.0
2007-06-18 17:40:00,3.79714,3.80042,3.78978,3.79444,28920000.0
2007-06-18 17:45:00,3.79448,3.80375,3.78564,3.78564,42090000.0
2007-06-18 17:50:00,3.79973,3.80221,3.78817,3.79721,32310000.0
2007-06-18 17:55:00,3.79675,3.80369,3.78912,3.79787,28960000.0
2007-06-18 18:00:00,3.80046,3.80618,3.78812,3.80245,27780000.0
2007-06-18 18:05:00,3.79293,3.80195,3.78609,3.79042,27440000.0
2007-06-18 18:10:00,3.79952,3.80438,3.78785,3.80075,26290000.0
2007-06-18 18:15:00,3.8016,3.80505,3.79077,3.79935,31260000.0
2007-06-18 18:20:00,3.79881,3.80109,3.78864,3.78968,26680000.0
2007-06-18 18:25:00,3.79861,3.80066,3.79041,3.79743,11640000.0
2007-06-18 18:30:00,3.79034,3.80012,3.78585,3.78846,31200000.0
2007-06-18 18:35:00,3.79798,3.80244,3.78909,3.79542,24800000.0
2007-06-18 18:40:00,3.79576,3.80216,3.79032,3.79562,17660000.0
2007-06-18 18:45:00,3.80092,3.80676,3.79076,3.8016,43600000.0
2007-06-18 18:50:00,3.79691,3.80285,3.79197,3.80204,33070000.0
2007-06-18 18:55:00,3.80053,3.80206,3.79036,3.79483,20690000.0
2007-06-18 19:00:00,3.79029,3.80323,3.78826,3.79536,28580000.0
2007-06-18 19:05:00,3.79935,3.802,3.78849,3.79677,24440000.0
2007-06-18 19:10:00,3.79243,3.80047,3.78702,3.7878,31210000.0
2007-06-18 19:15:00,3.79888,3.79888,3.78627,3.788,25190000.0
2007-06-18 19:20:00,3.79393,3.79788,3.79119,3.79771,4140000.0
2007-06-18 19:25:00,3.79257,3.79918,3.78747,3.78797,15400000.0
2007-06-18 19:30:00,3.79689,3.80082,3.78351,3.79534,18800000.0
2007-06-18 19:35:00,3.79175,3.79911,3.78454,3.79445,31180000.0
2007-06-18 19:40:00,3.79177,3.79808,3.78833,3.79364,27820000.0
2007-06-18 19:45:00,3.79011,3.8016,3.78568,3.79768,28180000.0
2007-06-18 19:50:00,3.78724,3.79875,3.78724,3.79129,23290000.0
2007-06-18 19:55:00,3.78623,3.80055,3.78003,3.78921,31550000.0
2007-06-18 20:00:00,3.78638,3.80001,3.7836,3.79618,22910000.0
2007-06-18 20:05:00,3.7852,3.79861,3.78458,3.78806,11640000.0
2007-06-18 20:10:00,3.79824,3.79883,3.7859,3.79578,20300000.0
2007-06-18 20:15:00,3.79758,3.79881,3.78591,3.79154,19200000.0
2007-06-18 20:20:00,3.79505,3.79809,3.78444,3.78992,16550000.0
2007-06-18 20:25:00,3.79623,3.79918,3.78616,3.79579,26340000.0
2007-06-18 20:30:00,3.79553,3.79844,3.78173,3.7904,21810000.0
2007-06-18 20:35:00,3.79449,3.79823,3.78771,3.78771,6780000.0
2007-06-18 20:40:00,3.79362,3.79622,3.78565,3.79419,16140000.0
2007-06-18 20:45:00,3.79346,3.79891,3.78757,3.7919,23680000.0
2007-06-18 20:50:00,3.79609,3.79664,3.78566,3.7908,24460000.0
2007-06-18 20:55:00,3.79583,3.79679,3.78723,3.79662,13910000.0
2007-06-18 21:00:00,3.79122,3.79898,3.7865,3.7946,23700000.0
2007-06-18 21:05:00,3.79727,3.79727,3.78264,3.7948,24450000.0
2007-06-18 21:10:00,3.79535,3.79795,3.78361,3.79406,12810000.0
2007-06-18 21:15:00,3.79145,3.7985,3.78534,3.79034,16200000.0
2007-06-18 21:20:00,3.79519,3.79682,3.78363,3.79516,29750000.0
2007-06-18 21:25:00,3.79388,3.79601,3.78191,3.79278,20310000.0
2007-06-18 21:30:00,3.7871,3.80194,3.7871,3.79722,19950000.0
2007-06-18 21:35:00,3.79537,3.79554,3.78365,3.78856,12770000.0
2007-06-18 21:45:00,3.79526,3.79658,3.78571,3.78571,16970000.0
2007-06-18 21:50:00,3.79328,3.79389,3.78501,3.78501,1890000.0
2007-06-18 21:55:00,3.79391,3.79856,3.78465,3.79147,22190000.0
2007-06-18 22:00:00,3.78893,3.8022,3.78544,3.79098,28540000.0
2007-06-18 22:05:00,3.79375,3.79508,3.78297,3.78948,18790000.0
2007-06-18 22:15:00,3.79124,3.79635,3.78572,3.79472,12450000.0
2007-06-18 22:20:00,3.78935,3.79519,3.78935,3.78963,13530000.0
2007-06-18 22:25:00,3.78916,3.79669,3.7843,3.7915,23320000.0
2007-06-18 22:30:00,3.78755,3.79618,3.78476,3.79437,22190000.0
2007-06-18 22:35:00,3.79079,3.79618,3.78223,3.79496,31930000.0
2007-06-18 22:40:00,3.79363,3.79478,3.77943,3.78774,14650000.0
2007-06-18 22:45:00,3.79349,3.79585,3.78416,3.78965,18040000.0
2007-06-18 22:50:00,3.78876,3.79549,3.78403,3.78758,30830000.0
2007-06-18 22:55:00,3.7896,3.79472,3.78311,3.78768,25200000.0
2007-06-18 23:00:00,3.79704,3.79704,3.78333,3.79394,22570000.0
2007-06-18 23:05:00,3.79085,3.79428,3.78478,3.79246,16550000.0
2007-06-18 23:10:00,3.78791,3.79492,3.78224,3.79438,24790000.0
2007-06-18 23:15:00,3.7976,3.79899,3.78687,3.78753,15410000.0
2007-06-18 23:20:00,3.78873,3.79462,3.78734,3.78887,15410000.0
2007-06-18 23:25:00,3.79412,3.79433,3.78298,3.79187,19560000.0
2007-06-18 23:30:00,3.79049,3.79592,3.78208,3.79027,19160000.0
2007-06-18 23:35:00,3.78765,3.7954,3.78597,3.79417,19180000.0
2007-06-18 23:40:00,3.78873,3.79553,3.78474,3.78504,19550000.0
2007-06-18 23:45:00,3.79394,3.79834,3.78449,3.79465,15410000.0
2007-06-18 23:50:00,3.78413,3.79585,3.78339,3.79354,15800000.0
2007-06-18 23:55:00,3.79425,3.79725,3.78643,3.78725,22160000.0
2007-06-19 00:00:00,3.79545,3.79734,3.78458,3.79653,18070000.0
2007-06-19 00:05:00,3.79048,3.79597,3.78719,3.78931,24030000.0
2007-06-19 00:10:00,3.79476,3.79538,3.79071,3.79398,12400000.0
2007-06-19 00:15:00,3.79383,3.79927,3.78543,3.78865,12790000.0
2007-06-19 00:20:00,3.79121,3.79854,3.79112,3.79122,10530000.0
2007-06-19 00:25:00,3.78724,3.79512,3.78464,3.79108,8270000.0
2007-06-19 00:30:00,3.79012,3.79952,3.78509,3.79032,13550000.0
2007-06-19 00:40:00,3.79556,3.79771,3.78715,3.79048,17300000.0
2007-06-19 00:45:00,3.79246,3.79825,3.78136,3.78374,16910000.0
2007-06-19 00:55:00,3.79028,3.79577,3.79028,3.79042,9770000.0
2007-06-19 01:00:00,3.79218,3.80121,3.78542,3.79129,22200000.0
2007-06-19 01:05:00,3.7939,3.79803,3.78517,3.79197,14660000.0
2007-06-19 01:10:00,3.79197,3.79598,3.78457,3.79416,12090000.0
2007-06-19 01:15:00,3.79399,3.79764,3.78547,3.79021,9070000.0
2007-06-19 01:20:00,3.79673,3.80014,3.78674,3.79032,15840000.0
2007-06-19 01:25:00,3.79628,3.79628,3.78505,3.79563,9770000.0
2007-06-19 01:30:00,3.78659,3.79747,3.78455,3.78959,21040000.0
2007-06-19 01:35:00,3.79462,3.79789,3.78639,3.79448,19970000.0
2007-06-19 01:40:00,3.79047,3.79635,3.78519,3.79491,10910000.0
2007-06-19 01:45:00,3.79408,3.79957,3.78542,3.79518,29360000.0
2007-06-19 01:50:00,3.79076,3.79771,3.78613,3.79191,15040000.0
2007-06-19 01:55:00,3.79535,3.79979,3.78584,3.79756,20310000.0
2007-06-19 02:00:00,3.78927,3.79661,3.78927,3.79391,22920000.0
2007-06-19 02:05:00,3.79117,3.79728,3.79011,3.79615,14630000.0
2007-06-19 02:10:00,3.79008,3.79815,3.78572,3.79525,24810000.0
2007-06-19 02:15:00,3.78974,3.79762,3.78251,3.78913,32320000.0
2007-06-19 02:20:00,3.78907,3.79611,3.78598,3.79591,20280000.0
2007-06-19 02:25:00,3.79145,3.79629,3.78471,3.78698,22200000.0
2007-06-19 02:30:00,3.78874,3.79832,3.7871,3.79602,38300000.0
2007-06-19 02:35:00,3.78943,3.79458,3.78943,3.78965,5630000.0
2007-06-19 02:40:00,3.78989,3.79531,3.78863,3.79136,26650000.0
2007-06-19 02:45:00,3.79423,3.7963,3.78507,3.79532,16510000.0
2007-06-19 02:50:00,3.79291,3.79803,3.78401,3.7943,27400000.0
2007-06-19 02:55:00,3.79506,3.79796,3.788,3.79331,29280000.0
2007-06-19 03:00:00,3.79089,3.80027,3.78174,3.79373,20690000.0
2007-06-19 03:05:00,3.79141,3.79577,3.78367,3.79378,15410000.0
2007-06-19 03:10:00,3.78843,3.80042,3.78462,3.79721,24420000.0
2007-06-19 03:15:00,3.79521,3.79922,3.78454,3.79217,24430000.0
2007-06-19 03:20:00,3.79191,3.79466,3.78775,3.78775,4900000.0
2007-06-19 03:30:00,3.79882,3.79903,3.78974,3.78974,12010000.0
2007-06-19 03:35:00,3.79423,3.79562,3.78928,3.78962,21050000.0
2007-06-19 03:40:00,3.79488,3.79715,3.7823,3.78926,36880000.0
2007-06-19 03:45:00,3.79225,3.79751,3.7834,3.79047,28620000.0
2007-06-19 03:50:00,3.78592,3.79768,3.7827,3.79398,28200000.0
2007-06-19 03:55:00,3.79462,3.79568,3.78307,3.78307,14310000.0
2007-06-19 04:00:00,3.7921,3.79322,3.78195,3.79195,22990000.0
2007-06-19 04:05:00,3.79154,3.79154,3.78396,3.78557,9400000.0
2007-06-19 04:10:00,3.78545,3.79497,3.78018,3.78774,14270000.0
2007-06-19 04:15:00,3.78374,3.79276,3.78242,3.78242,15810000.0
2007-06-19 04:20:00,3.78143,3.79463,3.77991,3.78813,22590000.0
2007-06-19 04:25:00,3.79128,3.79222,3.78154,3.7866,19920000.0
2007-06-19 04:30:00,3.78679,3.7971,3.78007,3.79131,23660000.0
2007-06-19 04:35:00,3.78692,3.79391,3.77981,3.79171,18800000.0
2007-06-19 04:40:00,3.79209,3.79294,3.78608,3.78635,11650000.0
2007-06-19 04:45:00,3.79455,3.79455,3.78272,3.79162,18430000.0
2007-06-19 04:50:00,3.78688,3.79237,3.78292,3.78702,12760000.0
2007-06-19 04:55:00,3.79098,3.79606,3.78541,3.78929,16900000.0
2007-06-19 05:00:00,3.79791,3.79963,3.789,3.79124,10900000.0
2007-06-19 05:05:00,3.79279,3.79581,3.78294,3.78989,29280000.0
2007-06-19 05:10:00,3.79548,3.79548,3.78502,3.79074,13150000.0
2007-06-19 05:15:00,3.79489,3.79953,3.78425,3.7936,18020000.0
2007-06-19 05:20:00,3.79431,3.7968,3.78475,3.79409,20660000.0
2007-06-19 05:25:00,3.79524,3.7967,3.78616,3.79497,19890000.0
2007-06-19 05:30:00,3.79399,3.79669,3.7893,3.78954,18430000.0
2007-06-19 05:35:00,3.79293,3.79617,3.78321,3.79425,16570000.0
2007-06-19 05:40:00,3.79508,3.79695,3.78614,3.79572,16930000.0
2007-06-19 05:45:00,3.79674,3.79755,3.78587,3.78587,8310000.0
2007-06-19 05:50:00,3.78592,3.79553,3.78502,3.79112,4880000.0
2007-06-19 05:55:00,3.78512,3.79655,3.78476,3.79484,11290000.0
2007-06-19 06:00:00,3.79426,3.79676,3.78464,3.79542,17300000.0
2007-06-19 06:05:00,3.79445,3.79579,3.78507,3.79014,21820000.0
2007-06-19 06:10:00,3.79053,3.7969,3.7839,3.79492,24080000.0
2007-06-19 06:15:00,3.78962,3.79881,3.78482,3.79067,16170000.0
2007-06-19 06:20:00,3.79076,3.79825,3.78832,3.78914,23300000.0
2007-06-19 06:25:00,3.79124,3.79467,3.78781,3.78781,4890000.0
2007-06-19 06:30:00,3.79135,3.79842,3.78392,3.79165,15440000.0
2007-06-19 06:35:00,3.78732,3.79656,3.78374,3.78534,7910000.0
2007-06-19 06:40:00,3.79505,3.79505,3.79111,3.79111,4500000.0
2007-06-19 06:45:00,3.79106,3.79661,3.78683,3.79324,8250000.0
2007-06-19 06:50:00,3.79391,3.79715,3.78354,3.78977,8660000.0
2007-06-19 06:55:00,3.79407,3.79523,3.7889,3.79523,3380000.0
2007-06-19 07:00:00,3.79414,3.80006,3.78458,3.78458,16560000.0
2007-06-19 07:05:00,3.78549,3.79524,3.78541,3.79339,21050000.0
2007-06-19 07:10:00,3.79517,3.79611,3.78373,3.7943,25560000.0
2007-06-19 07:15:00,3.79164,3.79963,3.78794,3.79023,22190000.0
2007-06-19 07:20:00,3.79349,3.79566,3.78275,3.78745,26650000.0
2007-06-19 07:25:00,3.78712,3.79696,3.78466,3.79097,27840000.0
2007-06-19 07:30:00,3.79625,3.79625,3.78203,3.78792,31930000.0
2007-06-19 07:35:00,3.78903,3.79722,3.78378,3.79291,28920000.0
2007-06-19 07:40:00,3.78791,3.79517,3.78277,3.7946,39450000.0
2007-06-19 07:45:00,3.79326,3.79532,3.78354,3.78982,25930000.0
2007-06-19 07:50:00,3.789,3.79537,3.78217,3.79532,34950000.0
2007-06-19 07:55:00,3.78895,3.79608,3.7848,3.79001,24080000.0
2007-06-19 08:00:00,3.7897,3.79545,3.78227,3.78227,26700000.0
2007-06-19 08:05:00,3.79221,3.79477,3.78355,3.79425,19170000.0
2007-06-19 08:10:00,3.79156,3.79994,3.78616,3.78771,38730000.0
2007-06-19 08:15:00,3.7946,3.7986,3.78448,3.79141,25930000.0
2007-06-19 08:20:00,3.78461,3.79752,3.78395,3.79463,29340000.0
2007-06-19 08:25:00,3.79358,3.79787,3.7824,3.79265,28190000.0
2007-06-19 08:30:00,3.79256,3.80043,3.78666,3.79433,25570000.0
2007-06-19 08:35:00,3.79669,3.80111,3.78715,3.79731,27450000.0
2007-06-19 08:40:00,3.79039,3.80032,3.78585,3.7995,24800000.0
2007-06-19 08:45:00,3.79577,3.80056,3.78875,3.79552,24440000.0
2007-06-19 08:50:00,3.79689,3.80129,3.78793,3.80061,27800000.0
2007-06-19 08:55:00,3.79552,3.80036,3.79044,3.79782,24050000.0
2007-06-19 09:00:00,3.79296,3.80051,3.78739,3.79083,31530000.0
2007-06-19 09:05:00,3.79667,3.80203,3.78352,3.79663,35690000.0
2007-06-19 09:10:00,3.79832,3.80316,3.78694,3.795,30830000.0
2007-06-19 09:15:00,3.79881,3.80114,3.78703,3.79075,26290000.0
2007-06-19 09:20:00,3.80076,3.80077,3.78936,3.79063,35710000.0
2007-06-19 09:25:00,3.79735,3.79928,3.78677,3.79886,26680000.0
2007-06-19 09:30:00,3.79852,3.80237,3.78638,3.79555,31950000.0
2007-06-19 09:35:00,3.79439,3.7982,3.78546,3.79087,24480000.0
2007-06-19 09:40:00,3.79165,3.7979,3.78661,3.79229,30810000.0
2007-06-19 09:45:00,3.79621,3.79824,3.78603,3.79824,33470000.0
2007-06-19 09:50:00,3.79911,3.79911,3.78807,3.79717,29680000.0
2007-06-19 09:55:00,3.79294,3.80151,3.78306,3.79739,41690000.0
2007-06-19 10:00:00,3.79506,3.79927,3.78375,3.79232,42490000.0
2007-06-19 10:05:00,3.7967,3.79756,3.78405,3.78855,32700000.0
2007-06-19 10:10:00,3.79715,3.79925,3.78878,3.79362,29320000.0
2007-06-19 10:15:00,3.78924,3.80085,3.78657,3.7939,44740000.0
2007-06-19 10:20:00,3.79532,3.80031,3.7859,3.79884,42100000.0
2007-06-19 10:25:00,3.79414,3.80279,3.7868,3.80204,36450000.0
2007-06-19 10:30:00,3.80172,3.80226,3.78891,3.79305,35710000.0
2007-06-19 10:35:00,3.80009,3.80275,3.78712,3.79558,38330000.0
2007-06-19 10:40:00,3.79772,3.80161,3.7866,3.79919,32340000.0
2007-06-19 10:45:00,3.79959,3.80328,3.79114,3.79984,35310000.0
2007-06-19 10:50:00,3.79997,3.80477,3.79,3.79829,34210000.0
2007-06-19 10:55:00,3.79685,3.80583,3.79346,3.80388,31210000.0
2007-06-19 11:00:00,3.80222,3.80433,3.79172,3.80241,31570000.0
2007-06-19 11:05:00,3.79826,3.80383,3.79064,3.80383,28210000.0
2007-06-19 11:10:00,3.80077,3.80247,3.7907,3.79813,32320000.0
2007-06-19 11:15:00,3.79976,3.80228,3.79093,3.7997,27060000.0
2007-06-19 11:20:00,3.80121,3.80209,3.78723,3.7982,40240000.0
2007-06-19 11:25:00,3.80009,3.80208,3.79045,3.79997,31960000.0
2007-06-19 11:30:00,3.79891,3.80356,3.78861,3.80045,34930000.0
2007-06-19 11:35:00,3.79439,3.80258,3.78936,3.79563,27860000.0
2007-06-19 11:40:00,3.80214,3.80236,3.79086,3.79891,28920000.0
2007-06-19 11:45:00,3.79868,3.80558,3.78929,3.79761,35340000.0
2007-06-19 11:50:00,3.79144,3.80252,3.7901,3.79307,34180000.0
2007-06-19 11:55:00,3.79908,3.801,3.78956,3.80046,30810000.0
2007-06-19 12:00:00,3.79806,3.79995,3.79028,3.79639,30490000.0
2007-06-19 12:05:00,3.79429,3.8008,3.78584,3.7957,30840000.0
2007-06-19 12:10:00,3.79353,3.80004,3.78178,3.79486,24440000.0
2007-06-19 12:15:00,3.79855,3.80135,3.78773,3.79768,33420000.0
2007-06-19 12:20:00,3.79877,3.79953,3.78605,3.79075,31180000.0
2007-06-19 12:25:00,3.79554,3.80055,3.78842,3.79985,32680000.0
2007-06-19 12:30:00,3.79151,3.80027,3.78189,3.79515,30070000.0
2007-06-19 12:35:00,3.7977,3.79982,3.7881,3.79938,30830000.0
2007-06-19 12:40:00,3.79039,3.80229,3.78786,3.78786,28580000.0
2007-06-19 12:45:00,3.79345,3.79991,3.78528,3.79786,34970000.0
2007-06-19 12:50:00,3.78223,3.79867,3.78223,3.78738,29690000.0
2007-06-19 12:55:00,3.7928,3.80161,3.78585,3.79844,37230000.0
2007-06-19 13:00:00,3.78867,3.79972,3.78457,3.798,34960000.0
2007-06-19 13:05:00,3.79846,3.79876,3.78512,3.79284,30840000.0
2007-06-19 13:10:00,3.79637,3.79944,3.78702,3.79621,31940000.0
2007-06-19 13:15:00,3.79582,3.79909,3.78732,3.79389,30820000.0
2007-06-19 13:20:00,3.79206,3.8016,3.78593,3.79534,25590000.0
2007-06-19 13:25:00,3.7984,3.79915,3.78661,3.79753,32340000.0
2007-06-19 13:30:00,3.79752,3.79752,3.78591,3.78717,30110000.0
2007-06-19 13:35:00,3.79274,3.79892,3.78554,3.78768,34560000.0
2007-06-19 13:40:00,3.79225,3.79893,3.78445,3.79518,31580000.0
2007-06-19 13:45:00,3.79531,3.80037,3.78285,3.79604,31190000.0
2007-06-19 13:50:00,3.79237,3.79774,3.785,3.79173,30450000.0
2007-06-19 13:55:00,3.78965,3.79942,3.78227,3.79512,40560000.0
2007-06-19 14:00:00,3.79465,3.79634,3.7839,3.79296,28940000.0
2007-06-19 14:05:00,3.78361,3.79712,3.78336,3.79174,40590000.0
2007-06-19 14:10:00,3.7912,3.79484,3.78184,3.78767,31210000.0
2007-06-19 14:15:00,3.78876,3.79519,3.78194,3.78392,34190000.0
2007-06-19 14:20:00,3.78654,3.79373,3.78201,3.79164,29700000.0
2007-06-19 14:25:00,3.79349,3.79349,3.78385,3.78773,25940000.0
2007-06-19 14:30:00,3.79264,3.79302,3.78188,3.79054,27080000.0
2007-06-19 14:35:00,3.79054,3.79174,3.77966,3.78648,30080000.0
2007-06-19 14:40:00,3.79137,3.79172,3.77668,3.78362,29690000.0
2007-06-19 14:45:00,3.7864,3.7891,3.77431,3.78239,28600000.0
2007-06-19 14:50:00,3.78019,3.78877,3.77099,3.78155,34550000.0
2007-06-19 14:55:00,3.78397,3.78922,3.7768,3.78721,33080000.0
2007-06-19 15:00:00,3.78719,3.79132,3.7754,3.78395,32690000.0
2007-06-19 15:05:00,3.78615,3.79009,3.77659,3.7889,26670000.0
2007-06-19 15:10:00,3.77746,3.7887,3.77635,3.78501,23690000.0
2007-06-19 15:15:00,3.78149,3.78662,3.77217,3.78484,31190000.0
2007-06-19 15:20:00,3.78426,3.78635,3.77338,3.7806,27440000.0
2007-06-19 15:25:00,3.78376,3.78458,3.77229,3.78229,36860000.0
2007-06-19 15:30:00,3.7818,3.78448,3.77369,3.78203,31960000.0
2007-06-19 15:35:00,3.78228,3.7841,3.77143,3.78054,28570000.0
2007-06-19 15:40:00,3.77569,3.78232,3.7728,3.77687,29310000.0
2007-06-19 15:45:00,3.78173,3.78339,3.77057,3.77747,25950000.0
2007-06-19 15:50:00,3.77851,3.78398,3.77058,3.78286,25910000.0
2007-06-19 15:55:00,3.77949,3.78494,3.77326,3.77647,27830000.0
2007-06-19 16:00:00,3.78119,3.78475,3.77089,3.77683,27830000.0
2007-06-19 16:05:00,3.77761,3.78438,3.77219,3.78358,28200000.0
2007-06-19 16:10:00,3.77924,3.78441,3.77316,3.77378,30050000.0
2007-06-19 16:15:00,3.77496,3.78155,3.7709,3.77575,27810000.0
2007-06-19 16:20:00,3.77864,3.78238,3.76712,3.7787,27840000.0
2007-06-19 16:25:00,3.77729,3.78201,3.77176,3.78118,30040000.0
2007-06-19 16:30:00,3.77834,3.78378,3.77379,3.77627,34560000.0
2007-06-19 16:35:00,3.77499,3.78296,3.76992,3.77648,26690000.0
2007-06-19 16:40:00,3.78244,3.78244,3.7687,3.776,24050000.0
2007-06-19 16:45:00,3.78069,3.78201,3.76895,3.77576,35720000.0
2007-06-19 16:50:00,3.78224,3.78475,3.76882,3.7766,29690000.0
2007-06-19 16:55:00,3.7755,3.78154,3.76396,3.77656,37180000.0
2007-06-19 17:00:00,3.78151,3.78151,3.77004,3.77949,29700000.0
2007-06-19 17:05:00,3.77906,3.78214,3.76812,3.78004,28560000.0
2007-06-19 17:10:00,3.77611,3.78238,3.76817,3.77579,27090000.0
2007-06-19 17:15:00,3.77888,3.78154,3.76786,3.77867,28200000.0
2007-06-19 17:20:00,3.77118,3.78113,3.77084,3.77635,26340000.0
2007-06-19 17:25:00,3.77163,3.78267,3.76986,3.78176,35670000.0
2007-06-19 17:30:00,3.78008,3.78162,3.76768,3.77215,36840000.0
2007-06-19 17:35:00,3.77773,3.78048,3.76612,3.78039,34560000.0
2007-06-19 17:40:00,3.77646,3.77941,3.76589,3.77391,26320000.0
2007-06-19 17:45:00,3.77239,3.77988,3.76733,3.76843,40610000.0
2007-06-19 17:50:00,3.77721,3.78253,3.76679,3.778,28230000.0
2007-06-19 17:55:00,3.77417,3.77967,3.76677,3.77391,30070000.0
2007-06-19 18:00:00,3.77848,3.7795,3.76767,3.77847,31570000.0
2007-06-19 18:05:00,3.76873,3.77877,3.76835,3.77442,22530000.0
2007-06-19 18:10:00,3.77707,3.77985,3.76727,3.77668,25920000.0
2007-06-19 18:15:00,3.77628,3.77979,3.76681,3.77548,35700000.0
2007-06-19 18:20:00,3.77851,3.78122,3.76775,3.77723,34530000.0
2007-06-19 18:25:00,3.77355,3.77879,3.76737,3.77082,31540000.0
2007-06-19 18:30:00,3.76791,3.77757,3.76597,3.76827,28910000.0
2007-06-19 18:35:00,3.77512,3.77932,3.76671,3.77178,25540000.0
2007-06-19 18:40:00,3.77644,3.77886,3.76616,3.77073,25930000.0
2007-06-19 18:45:00,3.77778,3.78059,3.76716,3.77436,43590000.0
2007-06-19 18:50:00,3.77206,3.77744,3.76707,3.77543,18050000.0
2007-06-19 18:55:00,3.7742,3.77689,3.76522,3.77097,25610000.0
2007-06-19 19:00:00,3.76603,3.77901,3.76307,3.77056,28210000.0
2007-06-19 19:05:00,3.77625,3.77893,3.76669,3.77463,21430000.0
2007-06-19 19:10:00,3.76889,3.77771,3.76295,3.76492,32690000.0
2007-06-19 19:15:00,3.7734,3.77472,3.7601,3.76282,31220000.0
2007-06-19 19:20:00,3.76993,3.77649,3.76504,3.77001,20690000.0
2007-06-19 19:25:00,3.76881,3.7751,3.76368,3.76439,21470000.0
2007-06-19 19:30:00,3.77354,3.77754,3.7641,3.77326,18430000.0
2007-06-19 19:35:00,3.77252,3.77449,3.76397,3.76883,23670000.0
2007-06-19 19:40:00,3.76899,3.77617,3.76558,3.7757,25180000.0
2007-06-19 19:45:00,3.76768,3.77728,3.76413,3.76513,28200000.0
2007-06-19 19:50:00,3.76425,3.77482,3.76425,3.76942,26680000.0
2007-06-19 19:55:00,3.77283,3.77594,3.76153,3.76193,23670000.0
2007-06-19 20:00:00,3.76198,3.77696,3.76083,3.77413,29300000.0
2007-06-19 20:05:00,3.76381,3.7756,3.76381,3.77319,27070000.0
2007-06-19 20:10:00,3.77288,3.77569,3.76328,3.77239,28940000.0
2007-06-19 20:15:00,3.7728,3.77469,3.76119,3.76922,16910000.0
2007-06-19 20:20:00,3.77146,3.77522,3.76275,3.76915,16560000.0
2007-06-19 20:25:00,3.77278,3.77527,3.76375,3.77302,17280000.0
2007-06-19 20:30:00,3.77286,3.77567,3.76373,3.76742,15790000.0
2007-06-19 20:35:00,3.77255,3.77314,3.76188,3.77314,11290000.0
2007-06-19 20:40:00,3.7704,3.77619,3.76266,3.77167,24030000.0
2007-06-19 20:45:00,3.7709,3.77373,3.76343,3.76866,27400000.0
2007-06-19 20:50:00,3.76756,3.77282,3.76243,3.76243,10920000.0
2007-06-19 20:55:00,3.77312,3.77312,3.76156,3.76699,14680000.0
2007-06-19 21:00:00,3.76737,3.77521,3.76309,3.76685,28910000.0
2007-06-19 21:05:00,3.77199,3.77258,3.76301,3.76301,13540000.0
2007-06-19 21:10:00,3.76898,3.77464,3.76874,3.7717,6400000.0
2007-06-19 21:15:00,3.77527,3.77714,3.7635,3.76369,12050000.0
2007-06-19 21:20:00,3.77061,3.77533,3.76413,3.77436,20730000.0
2007-06-19 21:25:00,3.77331,3.77529,3.76435,3.77142,11690000.0
2007-06-19 21:30:00,3.76471,3.77543,3.76235,3.7636,24460000.0
2007-06-19 21:35:00,3.76785,3.77588,3.76682,3.76956,11660000.0
2007-06-19 21:40:00,3.7723,3.77282,3.76369,3.77187,7890000.0
2007-06-19 21:45:00,3.77542,3.77542,3.76189,3.76189,20330000.0
2007-06-19 21:50:00,3.77007,3.77564,3.76332,3.76345,23280000.0
2007-06-19 21:55:00,3.77431,3.77864,3.76522,3.76522,18440000.0
2007-06-19 22:00:00,3.76965,3.77798,3.76281,3.76901,21420000.0
2007-06-19 22:05:00,3.77137,3.77542,3.76073,3.76913,14660000.0
2007-06-19 22:10:00,3.76834,3.77388,3.76291,3.76818,13950000.0
2007-06-19 22:15:00,3.76909,3.77307,3.76538,3.77198,8680000.0
2007-06-19 22:20:00,3.7724,3.77305,3.76039,3.76722,19190000.0
2007-06-19 22:25:00,3.77214,3.77532,3.7675,3.76751,17290000.0
2007-06-19 22:30:00,3.76602,3.77495,3.76362,3.77233,14260000.0
2007-06-19 22:35:00,3.77194,3.77288,3.76504,3.77268,16570000.0
2007-06-19 22:40:00,3.77217,3.77642,3.76402,3.76402,6010000.0
2007-06-19 22:45:00,3.77519,3.77652,3.76213,3.77353,11310000.0
2007-06-19 22:50:00,3.76818,3.77513,3.76289,3.76645,19190000.0
2007-06-19 22:55:00,3.76832,3.77268,3.76069,3.76545,27400000.0
2007-06-19 23:00:00,3.7723,3.77787,3.76215,3.77163,24050000.0
2007-06-19 23:05:00,3.76888,3.7724,3.75912,3.76753,18790000.0
2007-06-19 23:10:00,3.7656,3.77243,3.75972,3.77048,14640000.0
2007-06-19 23:15:00,3.77293,3.77351,3.76256,3.77021,21040000.0
2007-06-19 23:20:00,3.76922,3.77254,3.76024,3.76481,24080000.0
2007-06-19 23:25:00,3.77058,3.77136,3.76068,3.76906,24480000.0
2007-06-19 23:30:00,3.76549,3.77373,3.76123,3.76907,18050000.0
2007-06-19 23:35:00,3.76575,3.77275,3.76195,3.77046,16920000.0
2007-06-19 23:40:00,3.7698,3.7725,3.76119,3.76572,16900000.0
2007-06-19 23:45:00,3.76955,3.77578,3.76265,3.77168,15430000.0
2007-06-19 23:50:00,3.76203,3.77211,3.76203,3.77184,25560000.0
2007-06-19 23:55:00,3.76996,3.77183,3.76431,3.77068,6380000.0
2007-06-20 00:00:00,3.77263,3.77339,3.76443,3.77131,18820000.0
2007-06-20 00:05:00,3.76716,3.77387,3.76468,3.76594,23340000.0
2007-06-20 00:10:00,3.77179,3.77179,3.76388,3.7677,16180000.0
2007-06-20 00:15:00,3.76733,3.77398,3.76506,3.76536,7920000.0
2007-06-20 00:20:00,3.76638,3.77187,3.76638,3.76652,10140000.0
2007-06-20 00:25:00,3.76733,3.77277,3.76105,3.76806,19150000.0
2007-06-20 00:30:00,3.76602,3.77542,3.76154,3.76777,20320000.0
2007-06-20 00:35:00,3.76832,3.77325,3.76569,3.77002,7160000.0
2007-06-20 00:40:00,3.77202,3.77202,3.76015,3.76518,28560000.0
2007-06-20 00:45:00,3.77147,3.77538,3.76536,3.76588,19920000.0
2007-06-20 00:50:00,3.7716,3.77168,3.76232,3.76575,15010000.0
2007-06-20 00:55:00,3.76667,3.77244,3.76154,3.76626,12410000.0
2007-06-20 01:00:00,3.77054,3.77593,3.76164,3.76616,13940000.0
2007-06-20 01:05:00,3.77039,3.7718,3.76058,3.76468,24080000.0
2007-06-20 01:10:00,3.7629,3.7726,3.7585,3.77126,12800000.0
2007-06-20 01:15:00,3.77342,3.77491,3.76102,3.76102,7560000.0
2007-06-20 01:20:00,3.76762,3.77257,3.76012,3.77017,14340000.0
2007-06-20 01:25:00,3.77101,3.77157,3.76221,3.77153,5280000.0
2007-06-20 01:30:00,3.76603,3.77562,3.76159,3.76606,16560000.0
2007-06-20 01:35:00,3.76982,3.77167,3.7619,3.77005,8260000.0
2007-06-20 01:45:00,3.76988,3.77537,3.76192,3.771,29730000.0
2007-06-20 01:50:00,3.77039,3.7762,3.762,3.76207,16930000.0
2007-06-20 01:55:00,3.77151,3.77236,3.76053,3.76967,18800000.0
2007-06-20 02:00:00,3.76863,3.77307,3.76517,3.76992,27810000.0
2007-06-20 02:05:00,3.76615,3.77278,3.76596,3.77229,18410000.0
2007-06-20 02:10:00,3.76642,3.7725,3.76561,3.77207,24040000.0
2007-06-20 02:15:00,3.77345,3.77474,3.76442,3.76874,8650000.0
2007-06-20 02:20:00,3.76631,3.77169,3.75971,3.7706,19170000.0
2007-06-20 02:25:00,3.76641,3.77473,3.76615,3.76757,17680000.0
2007-06-20 02:30:00,3.76938,3.77633,3.76672,3.77501,7520000.0
2007-06-20 02:35:00,3.77214,3.77261,3.76256,3.76691,23270000.0
2007-06-20 02:40:00,3.76702,3.77443,3.76256,3.76256,24400000.0
2007-06-20 02:45:00,3.7709,3.77565,3.76272,3.77211,26290000.0
2007-06-20 02:50:00,3.76202,3.77434,3.75981,3.76716,30060000.0
2007-06-20 02:55:00,3.77133,3.77288,3.76108,3.76901,29660000.0
2007-06-20 03:00:00,3.77058,3.77607,3.76121,3.77269,29280000.0
2007-06-20 03:05:00,3.76913,3.77336,3.76228,3.77029,22550000.0
2007-06-20 03:10:00,3.77166,3.77451,3.75941,3.77245,31590000.0
2007-06-20 03:15:00,3.76285,3.77364,3.76201,3.76892,22160000.0
2007-06-20 03:20:00,3.76888,3.77164,3.76452,3.76452,4900000.0
2007-06-20 03:25:00,3.77007,3.77434,3.7626,3.77148,19220000.0
2007-06-20 03:30:00,3.77542,3.77563,3.75928,3.76598,22920000.0
2007-06-20 03:35:00,3.77008,3.77285,3.7612,3.76703,20670000.0
2007-06-20 03:40:00,3.77081,3.77174,3.76196,3.76596,10210000.0
2007-06-20 03:45:00,3.76243,3.77779,3.76161,3.76969,28220000.0
2007-06-20 03:50:00,3.77366,3.77654,3.76094,3.76193,18090000.0
2007-06-20 03:55:00,3.76689,3.77226,3.7607,3.76129,18430000.0
2007-06-20 04:00:00,3.77192,3.77506,3.76471,3.77004,23680000.0
2007-06-20 04:05:00,3.77104,3.77104,3.76081,3.76147,17640000.0
2007-06-20 04:10:00,3.77125,3.77271,3.75964,3.77083,17670000.0
2007-06-20 04:15:00,3.76492,3.77456,3.76311,3.77014,17280000.0
2007-06-20 04:20:00,3.77107,3.77344,3.76133,3.77162,24810000.0
2007-06-20 04:25:00,3.77009,3.77344,3.76214,3.7665,23310000.0
2007-06-20 04:30:00,3.76765,3.77481,3.76079,3.7618,21060000.0
2007-06-20 04:35:00,3.76665,3.77257,3.75998,3.77109,15020000.0
2007-06-20 04:40:00,3.77066,3.77415,3.76081,3.7653,19560000.0
2007-06-20 04:45:00,3.76648,3.77544,3.76648,3.76975,9770000.0
2007-06-20 04:50:00,3.76559,3.77201,3.75997,3.77027,27040000.0
2007-06-20 04:55:00,3.77094,3.77184,3.76003,3.76449,30810000.0
2007-06-20 05:00:00,3.7722,3.77477,3.75974,3.77047,19930000.0
2007-06-20 05:05:00,3.77197,3.77423,3.76052,3.77111,24070000.0
2007-06-20 05:10:00,3.77123,3.77123,3.75993,3.7615,4510000.0
2007-06-20 05:15:00,3.7667,3.77397,3.7626,3.77087,11250000.0
2007-06-20 05:20:00,3.76269,3.77175,3.76087,3.76482,15800000.0
2007-06-20 05:25:00,3.77049,3.77197,3.76056,3.76685,13560000.0
2007-06-20 05:30:00,3.77379,3.77379,3.76277,3.7697,13530000.0
2007-06-20 05:35:00,3.7701,3.7756,3.75986,3.77008,18810000.0
2007-06-20 05:40:00,3.77086,3.77401,3.76345,3.77206,7540000.0
2007-06-20 05:45:00,3.77302,3.77302,3.76024,3.76178,16590000.0
2007-06-20 05:50:00,3.77139,3.77139,3.75795,3.76522,15820000.0
2007-06-20 05:55:00,3.77088,3.77802,3.76148,3.76664,21830000.0
2007-06-20 06:00:00,3.76694,3.77406,3.75921,3.76969,12800000.0
2007-06-20 06:05:00,3.77034,3.77184,3.76402,3.77184,16990000.0
2007-06-20 06:10:00,3.76648,3.77192,3.76372,3.76699,13930000.0
2007-06-20 06:15:00,3.76613,3.77495,3.7603,3.76565,22960000.0
2007-06-20 06:20:00,3.76152,3.77138,3.76062,3.77138,10540000.0
2007-06-20 06:25:00,3.76771,3.77191,3.76092,3.77031,20670000.0
2007-06-20 06:30:00,3.76659,3.77352,3.75969,3.77021,19140000.0
2007-06-20 06:35:00,3.7697,3.77124,3.7608,3.76983,19510000.0
2007-06-20 06:40:00,3.75959,3.77122,3.75959,3.76747,7910000.0
2007-06-20 06:45:00,3.7689,3.77536,3.76558,3.76572,20650000.0
2007-06-20 06:50:00,3.77065,3.77131,3.76665,3.76672,4890000.0
2007-06-20 06:55:00,3.76548,3.77097,3.76435,3.77049,13920000.0
2007-06-20 07:00:00,3.76561,3.77598,3.76238,3.7646,28970000.0
2007-06-20 07:05:00,3.76983,3.77494,3.76192,3.77203,20690000.0
2007-06-20 07:10:00,3.77252,3.77297,3.76365,3.76938,11270000.0
2007-06-20 07:15:00,3.7703,3.77832,3.76073,3.76478,15050000.0
2007-06-20 07:20:00,3.77127,3.77633,3.76184,3.76688,22580000.0
2007-06-20 07:25:00,3.76637,3.7756,3.76083,3.76736,23710000.0
2007-06-20 07:30:00,3.77219,3.77456,3.76213,3.76692,18070000.0
2007-06-20 07:35:00,3.76768,3.77344,3.76174,3.76999,27850000.0
2007-06-20 07:40:00,3.7612,3.77428,3.76109,3.77348,31960000.0
2007-06-20 07:45:00,3.77385,3.77573,3.76116,3.76837,28610000.0
2007-06-20 07:50:00,3.76639,3.77583,3.76343,3.77301,32740000.0
2007-06-20 07:55:00,3.77194,3.77452,3.76258,3.76816,16170000.0
2007-06-20 08:00:00,3.76984,3.77522,3.76202,3.76202,27440000.0
2007-06-20 08:05:00,3.77125,3.7752,3.76192,3.76638,24450000.0
2007-06-20 08:10:00,3.77203,3.77778,3.76518,3.76523,37570000.0
2007-06-20 08:15:00,3.77201,3.77674,3.76357,3.77229,25960000.0
2007-06-20 08:20:00,3.76662,3.77701,3.76164,3.77271,30430000.0
2007-06-20 08:25:00,3.77382,3.77765,3.76355,3.76753,29300000.0
2007-06-20 08:30:00,3.76889,3.77945,3.76781,3.77034,32300000.0
2007-06-20 08:35:00,3.77591,3.77856,3.76449,3.77625,27050000.0
2007-06-20 08:40:00,3.77372,3.77659,3.76289,3.77408,24430000.0
2007-06-20 08:45:00,3.77325,3.77801,3.76274,3.77515,26310000.0
2007-06-20 08:50:00,3.77825,3.77965,3.76577,3.77826,26690000.0
2007-06-20 08:55:00,3.77229,3.77715,3.76351,3.77543,27450000.0
2007-06-20 09:00:00,3.77082,3.77805,3.76567,3.76655,30790000.0
2007-06-20 09:05:00,3.77377,3.77947,3.76318,3.77398,34580000.0
2007-06-20 09:10:00,3.7765,3.77862,3.76501,3.76863,31570000.0
2007-06-20 09:15:00,3.77699,3.77794,3.76573,3.76845,25210000.0
2007-06-20 09:20:00,3.77615,3.78008,3.76612,3.76979,39090000.0
2007-06-20 09:25:00,3.77799,3.77949,3.76745,3.77928,25200000.0
2007-06-20 09:30:00,3.77814,3.78088,3.76591,3.77496,33060000.0
2007-06-20 09:35:00,3.77815,3.78077,3.76927,3.77505,30050000.0
2007-06-20 09:40:00,3.77405,3.78088,3.76914,3.77179,30070000.0
2007-06-20 09:45:00,3.77773,3.78093,3.76878,3.77881,36070000.0
2007-06-20 09:50:00,3.77909,3.78047,3.76772,3.7793,29320000.0
2007-06-20 09:55:00,3.77506,3.7841,3.76571,3.77903,38730000.0
2007-06-20 10:00:00,3.77878,3.78075,3.76636,3.77613,45080000.0
2007-06-20 10:05:00,3.78052,3.78259,3.77009,3.77055,31580000.0
2007-06-20 10:10:00,3.77932,3.78342,3.77053,3.77674,33020000.0
2007-06-20 10:15:00,3.77707,3.78361,3.76982,3.77697,44750000.0
2007-06-20 10:20:00,3.77791,3.78409,3.7677,3.77934,43590000.0
2007-06-20 10:25:00,3.7759,3.78009,3.76878,3.7799,36080000.0
2007-06-20 10:30:00,3.78035,3.78206,3.76742,3.77506,34970000.0
2007-06-20 10:35:00,3.77855,3.78161,3.76649,3.78017,37960000.0
2007-06-20 10:40:00,3.77985,3.78225,3.76811,3.7802,31600000.0
2007-06-20 10:45:00,3.77724,3.78222,3.77046,3.77996,36050000.0
2007-06-20 10:50:00,3.77869,3.78222,3.7678,3.77148,35690000.0
2007-06-20 10:55:00,3.77302,3.7811,3.76624,3.77971,30820000.0
2007-06-20 11:00:00,3.77699,3.78057,3.7682,3.77944,28980000.0
2007-06-20 11:05:00,3.77371,3.78215,3.76648,3.78028,30440000.0
2007-06-20 11:10:00,3.77861,3.78168,3.76903,3.77881,31960000.0
2007-06-20 11:15:00,3.77921,3.78133,3.76808,3.77855,25940000.0
2007-06-20 11:20:00,3.78026,3.78234,3.76609,3.77877,42090000.0
2007-06-20 11:25:00,3.7799,3.78221,3.77139,3.78095,32310000.0
2007-06-20 11:30:00,3.77756,3.78136,3.7664,3.77955,34570000.0
2007-06-20 11:35:00,3.77108,3.78118,3.76693,3.7717,32290000.0
2007-06-20 11:40:00,3.77817,3.78109,3.77006,3.77808,27070000.0
2007-06-20 11:45:00,3.77779,3.78047,3.76666,3.78038,36450000.0
2007-06-20 11:50:00,3.77554,3.78086,3.77018,3.77185,32330000.0
2007-06-20 11:55:00,3.77938,3.77988,3.76758,3.77979,28960000.0
2007-06-20 12:00:00,3.7804,3.78127,3.77255,3.77851,31580000.0
2007-06-20 12:05:00,3.77665,3.78266,3.77061,3.78079,34550000.0
2007-06-20 12:10:00,3.77511,3.78338,3.76804,3.77901,25550000.0
2007-06-20 12:15:00,3.78044,3.78633,3.76728,3.77678,30090000.0
2007-06-20 12:20:00,3.78191,3.78418,3.77289,3.77765,28210000.0
2007-06-20 12:25:00,3.77728,3.78416,3.77256,3.78147,29720000.0
2007-06-20 12:30:00,3.77498,3.78491,3.76808,3.77708,28970000.0
2007-06-20 12:35:00,3.77867,3.7817,3.76701,3.77339,31570000.0
2007-06-20 12:40:00,3.77097,3.78203,3.76719,3.77468,28210000.0
2007-06-20 12:45:00,3.77959,3.78264,3.76754,3.77811,34600000.0
2007-06-20 12:50:00,3.76912,3.78441,3.76912,3.77269,30060000.0
2007-06-20 12:55:00,3.77985,3.78348,3.76879,3.78009,37600000.0
2007-06-20 13:00:00,3.77139,3.7827,3.76375,3.77856,37920000.0
2007-06-20 13:05:00,3.77533,3.77861,3.7651,3.77242,31580000.0
2007-06-20 13:10:00,3.7776,3.77887,3.76449,3.77401,30840000.0
2007-06-20 13:15:00,3.77439,3.77847,3.76596,3.77138,30450000.0
2007-06-20 13:20:00,3.77008,3.77788,3.76753,3.77556,27440000.0
2007-06-20 13:25:00,3.77639,3.77834,3.76626,3.77735,34190000.0
2007-06-20 13:30:00,3.77719,3.77731,3.76095,3.7624,33070000.0
2007-06-20 13:35:00,3.77448,3.77625,3.76092,3.76092,36410000.0
2007-06-20 13:40:00,3.77317,3.77606,3.76313,3.77354,31210000.0
2007-06-20 13:45:00,3.77347,3.77582,3.76346,3.77415,33050000.0
2007-06-20 13:50:00,3.77171,3.77592,3.76017,3.76552,31940000.0
2007-06-20 13:55:00,3.76106,3.77627,3.75917,3.77271,36480000.0
2007-06-20 14:00:00,3.7679,3.77639,3.76606,3.77597,27090000.0
2007-06-20 14:05:00,3.76234,3.77484,3.76086,3.7731,39100000.0
2007-06-20 14:10:00,3.77291,3.77526,3.76305,3.76737,32690000.0
2007-06-20 14:15:00,3.76365,3.77366,3.76106,3.76275,34550000.0
2007-06-20 14:20:00,3.76654,3.77322,3.75893,3.76938,28210000.0
2007-06-20 14:25:00,3.77128,3.77381,3.76353,3.76591,27050000.0
2007-06-20 14:30:00,3.77248,3.77416,3.76416,3.77238,27820000.0
2007-06-20 14:35:00,3.76879,3.77587,3.75985,3.77064,28970000.0
2007-06-20 14:40:00,3.77443,3.77583,3.76208,3.77025,30430000.0
2007-06-20 14:45:00,3.77507,3.77752,3.76583,3.76903,32670000.0
2007-06-20 14:50:00,3.77016,3.77657,3.76311,3.77025,32700000.0
2007-06-20 14:55:00,3.76916,3.7751,3.76011,3.77429,30120000.0
2007-06-20 15:00:00,3.7709,3.77502,3.76229,3.77068,32690000.0
2007-06-20 15:05:00,3.77395,3.77489,3.76348,3.77384,25930000.0
2007-06-20 15:10:00,3.76553,3.77621,3.76379,3.7736,25170000.0
2007-06-20 15:15:00,3.76886,3.77694,3.76132,3.77652,30450000.0
2007-06-20 15:20:00,3.77498,3.77673,3.76431,3.77131,27800000.0
2007-06-20 15:25:00,3.77572,3.77841,3.76455,3.77464,40190000.0
2007-06-20 15:30:00,3.77635,3.77803,3.76374,3.77659,32700000.0
2007-06-20 15:35:00,3.77646,3.77781,3.76567,3.77595,29310000.0
2007-06-20 15:40:00,3.77105,3.77763,3.76734,3.7717,28940000.0
2007-06-20 15:45:00,3.77639,3.77812,3.76415,3.77345,26690000.0
2007-06-20 15:50:00,3.77227,3.78133,3.76759,3.77539,24800000.0
2007-06-20 15:55:00,3.78252,3.78252,3.76688,3.77721,29310000.0
2007-06-20 16:00:00,3.78194,3.78664,3.77262,3.77974,27830000.0
2007-06-20 16:05:00,3.77996,3.7844,3.76907,3.78264,29330000.0
2007-06-20 16:10:00,3.7752,3.78377,3.7724,3.77612,29310000.0
2007-06-20 16:15:00,3.77632,3.78404,3.77065,3.77637,30030000.0
2007-06-20 16:20:00,3.77721,3.78346,3.76903,3.77995,28950000.0
2007-06-20 16:25:00,3.77768,3.78389,3.77232,3.78072,29290000.0
2007-06-20 16:30:00,3.77776,3.78192,3.76868,3.77449,32710000.0
2007-06-20 16:35:00,3.77578,3.78093,3.76728,3.77274,26690000.0
2007-06-20 16:40:00,3.77921,3.78086,3.77054,3.7719,24050000.0
2007-06-20 16:45:00,3.77691,3.78063,3.76636,3.77147,39800000.0
2007-06-20 16:50:00,3.77753,3.78028,3.76726,3.77185,28580000.0
2007-06-20 16:55:00,3.77182,3.78131,3.76544,3.77247,33490000.0
2007-06-20 17:00:00,3.7767,3.77749,3.76549,3.77524,32300000.0
2007-06-20 17:05:00,3.77837,3.7788,3.7637,3.77605,27090000.0
2007-06-20 17:10:00,3.77238,3.77956,3.76636,3.77792,29300000.0
2007-06-20 17:15:00,3.77743,3.77926,3.76664,3.77918,28940000.0
2007-06-20 17:20:00,3.77515,3.77955,3.7705,3.77488,28940000.0
2007-06-20 17:25:00,3.77045,3.77907,3.76378,3.77907,33080000.0
2007-06-20 17:30:00,3.77835,3.78257,3.76681,3.77034,34620000.0
2007-06-20 17:35:00,3.77665,3.78039,3.76725,3.7795,32710000.0
2007-06-20 17:40:00,3.7734,3.78628,3.76779,3.78465,27060000.0
2007-06-20 17:45:00,3.7802,3.78623,3.76966,3.77306,42100000.0
2007-06-20 17:50:00,3.78441,3.78608,3.7738,3.78457,31570000.0
2007-06-20 17:55:00,3.77907,3.78505,3.77212,3.78409,31550000.0
2007-06-20 18:00:00,3.78529,3.78712,3.77577,3.78579,31200000.0
2007-06-20 18:05:00,3.77728,3.78901,3.77545,3.78344,21050000.0
2007-06-20 18:10:00,3.77824,3.7884,3.77717,3.78781,21410000.0
2007-06-20 18:15:00,3.78723,3.78969,3.77821,3.78508,36440000.0
2007-06-20 18:20:00,3.78487,3.78918,3.77746,3.78616,32680000.0
2007-06-20 18:25:00,3.78321,3.78828,3.77647,3.78071,29320000.0
2007-06-20 18:30:00,3.77782,3.78874,3.77466,3.77654,27060000.0
2007-06-20 18:35:00,3.78593,3.78701,3.77566,3.78234,28940000.0
2007-06-20 18:40:00,3.78592,3.78601,3.7737,3.7784,29680000.0
2007-06-20 18:45:00,3.78381,3.78581,3.774,3.77611,19190000.0
2007-06-20 18:50:00,3.78004,3.78497,3.77459,3.78326,24090000.0
2007-06-20 18:55:00,3.78233,3.78521,3.77167,3.77845,22210000.0
2007-06-20 19:00:00,3.77729,3.7873,3.77314,3.78111,24090000.0
2007-06-20 19:05:00,3.78523,3.78736,3.77598,3.78402,19180000.0
2007-06-20 19:10:00,3.78112,3.78938,3.77437,3.783,31950000.0
2007-06-20 19:15:00,3.78598,3.78954,3.7761,3.77813,21050000.0
2007-06-20 19:20:00,3.78379,3.79205,3.77567,3.77931,27090000.0
2007-06-20 19:25:00,3.77963,3.78723,3.7733,3.77602,25950000.0
2007-06-20 19:30:00,3.78493,3.78915,3.77512,3.7849,23680000.0
2007-06-20 19:35:00,3.78469,3.78732,3.77583,3.78274,18420000.0
2007-06-20 19:40:00,3.77867,3.78849,3.77317,3.78551,28910000.0
2007-06-20 19:45:00,3.78029,3.78801,3.7728,3.7754,26720000.0
2007-06-20 19:50:00,3.77675,3.78866,3.77631,3.77915,17670000.0
2007-06-20 19:55:00,3.78035,3.78802,3.77357,3.7737,16530000.0
2007-06-20 20:00:00,3.77713,3.78816,3.77523,3.78444,22910000.0
2007-06-20 20:05:00,3.77732,3.7899,3.77359,3.78184,21420000.0
2007-06-20 20:10:00,3.78399,3.78611,3.77363,3.7844,15030000.0
2007-06-20 20:15:00,3.78537,3.7884,3.77555,3.78184,10180000.0
2007-06-20 20:20:00,3.78384,3.78565,3.77415,3.78516,22950000.0
2007-06-20 20:25:00,3.784,3.78906,3.77399,3.78725,23330000.0
2007-06-20 20:30:00,3.78645,3.78771,3.77645,3.78001,26320000.0
2007-06-20 20:35:00,3.77923,3.78452,3.7731,3.78452,21400000.0
2007-06-20 20:40:00,3.78208,3.7843,3.77387,3.78182,5640000.0
2007-06-20 20:45:00,3.78467,3.78719,3.77635,3.78056,22920000.0
2007-06-20 20:50:00,3.77556,3.78816,3.77425,3.77425,16190000.0
2007-06-20 20:55:00,3.78452,3.78573,3.77254,3.77825,21790000.0
2007-06-20 21:00:00,3.77816,3.78728,3.77393,3.77938,30450000.0
2007-06-20 21:05:00,3.78371,3.78692,3.77211,3.7838,32720000.0
2007-06-20 21:10:00,3.78502,3.78692,3.77374,3.78344,25540000.0
2007-06-20 21:15:00,3.78758,3.78758,3.77449,3.7797,10540000.0
2007-06-20 21:20:00,3.78156,3.78834,3.77451,3.78574,29740000.0
2007-06-20 21:25:00,3.78467,3.78767,3.77407,3.78738,24840000.0
2007-06-20 21:30:00,3.77507,3.78708,3.77499,3.77582,30470000.0
2007-06-20 21:35:00,3.77992,3.7908,3.77847,3.78321,28930000.0
2007-06-20 21:40:00,3.78468,3.79208,3.77876,3.78004,25940000.0
2007-06-20 21:45:00,3.79053,3.7939,3.77882,3.78903,25200000.0
2007-06-20 21:50:00,3.78774,3.79465,3.7826,3.7826,21810000.0
2007-06-20 21:55:00,3.79061,3.79637,3.78118,3.78423,23690000.0
2007-06-20 22:00:00,3.78854,3.7943,3.77952,3.78705,25590000.0
2007-06-20 22:05:00,3.78816,3.7959,3.78177,3.78821,28560000.0
2007-06-20 22:10:00,3.788,3.79371,3.78145,3.78759,33840000.0
2007-06-20 22:15:00,3.79062,3.79466,3.78141,3.79097,31240000.0
2007-06-20 22:20:00,3.79056,3.79245,3.78035,3.79065,29310000.0
2007-06-20 22:25:00,3.78633,3.79438,3.78102,3.78973,27450000.0
2007-06-20 22:30:00,3.78472,3.79411,3.78259,3.79188,23310000.0
2007-06-20 22:35:00,3.78831,3.79356,3.78268,3.79065,28600000.0
2007-06-20 22:40:00,3.79126,3.79305,3.78056,3.78056,23690000.0
2007-06-20 22:45:00,3.79244,3.79435,3.78283,3.7884,21080000.0
2007-06-20 22:50:00,3.78688,3.79491,3.78645,3.79158,25200000.0
2007-06-20 22:55:00,3.78916,3.79444,3.78216,3.78548,30810000.0
2007-06-20 23:00:00,3.79244,3.79371,3.77734,3.78809,24070000.0
2007-06-20 23:05:00,3.78267,3.78883,3.77804,3.78217,24780000.0
2007-06-20 23:10:00,3.78774,3.79023,3.77446,3.7873,29700000.0
2007-06-20 23:15:00,3.78897,3.79003,3.7777,3.78579,24810000.0
2007-06-20 23:20:00,3.7824,3.78973,3.78076,3.78311,14280000.0
2007-06-20 23:25:00,3.77804,3.79013,3.77672,3.78588,39470000.0
2007-06-20 23:30:00,3.78315,3.79126,3.77554,3.78477,18420000.0
2007-06-20 23:35:00,3.78211,3.78967,3.77842,3.78764,18060000.0
2007-06-20 23:40:00,3.78601,3.7928,3.77607,3.7868,19180000.0
2007-06-20 23:45:00,3.78854,3.79356,3.78042,3.79162,21790000.0
2007-06-20 23:50:00,3.78119,3.79485,3.78119,3.79255,30440000.0
2007-06-20 23:55:00,3.79098,3.79349,3.78252,3.78623,22550000.0
2007-06-21 00:00:00,3.79479,3.79556,3.78692,3.78734,12020000.0
2007-06-21 00:05:00,3.78777,3.79361,3.77458,3.78664,24780000.0
2007-06-21 00:10:00,3.79157,3.79181,3.78498,3.78498,14310000.0
2007-06-21 00:15:00,3.78913,3.79457,3.78104,3.78347,13910000.0
2007-06-21 00:20:00,3.78891,3.79426,3.77822,3.78435,22560000.0
2007-06-21 00:25:00,3.7866,3.79209,3.78112,3.78112,14280000.0
2007-06-21 00:30:00,3.78462,3.79402,3.78383,3.78681,16580000.0
2007-06-21 00:35:00,3.78959,3.79051,3.78349,3.78998,9780000.0
2007-06-21 00:40:00,3.79107,3.79107,3.77818,3.78403,14710000.0
2007-06-21 00:45:00,3.78709,3.79291,3.78041,3.78507,27460000.0
2007-06-21 00:50:00,3.7908,3.79131,3.78132,3.78685,19580000.0
2007-06-21 00:55:00,3.79098,3.79397,3.77993,3.78949,28220000.0
2007-06-21 01:00:00,3.78759,3.79051,3.78071,3.78571,24480000.0
2007-06-21 01:05:00,3.78795,3.79644,3.77828,3.78528,19940000.0
2007-06-21 01:10:00,3.78669,3.79037,3.77995,3.78911,17310000.0
2007-06-21 01:15:00,3.79202,3.79406,3.78042,3.78177,22620000.0
2007-06-21 01:20:00,3.78319,3.79237,3.783,3.7901,6780000.0
2007-06-21 01:25:00,3.78996,3.79207,3.77813,3.7906,21430000.0
2007-06-21 01:30:00,3.79113,3.79382,3.77906,3.78236,21800000.0
2007-06-21 01:35:00,3.78873,3.79091,3.7811,3.78897,18830000.0
2007-06-21 01:40:00,3.79069,3.79155,3.78132,3.78655,19220000.0
2007-06-21 01:45:00,3.78868,3.79417,3.78005,3.78985,25200000.0
2007-06-21 01:50:00,3.78905,3.79062,3.78018,3.78018,20690000.0
2007-06-21 01:55:00,3.79034,3.79342,3.78036,3.79162,31220000.0
2007-06-21 02:00:00,3.79115,3.79464,3.78294,3.78876,30800000.0
2007-06-21 02:05:00,3.79021,3.79112,3.78297,3.7886,19530000.0
2007-06-21 02:10:00,3.78564,3.79332,3.78466,3.79048,22170000.0
2007-06-21 02:15:00,3.78916,3.79343,3.77902,3.78507,16180000.0
2007-06-21 02:20:00,3.79082,3.79267,3.77808,3.78783,18420000.0
2007-06-21 02:25:00,3.78902,3.79057,3.78424,3.78497,13890000.0
2007-06-21 02:30:00,3.78407,3.79329,3.78161,3.78985,38710000.0
2007-06-21 02:35:00,3.7863,3.79106,3.78071,3.78535,25530000.0
2007-06-21 02:40:00,3.78559,3.79171,3.77745,3.78672,30410000.0
2007-06-21 02:45:00,3.7891,3.79139,3.77405,3.79019,25920000.0
2007-06-21 02:50:00,3.79082,3.79302,3.77902,3.78497,35670000.0
2007-06-21 02:55:00,3.79038,3.79038,3.78115,3.78872,31170000.0
2007-06-21 03:00:00,3.78556,3.79313,3.78004,3.79054,32700000.0
2007-06-21 03:05:00,3.78978,3.79241,3.78115,3.78646,18770000.0
2007-06-21 03:10:00,3.79022,3.79274,3.78002,3.79078,16920000.0
2007-06-21 03:15:00,3.78539,3.79304,3.7798,3.78798,34200000.0
2007-06-21 03:20:00,3.78535,3.79174,3.78289,3.78289,8670000.0
2007-06-21 03:25:00,3.7851,3.79076,3.78409,3.79036,18050000.0
2007-06-21 03:30:00,3.79432,3.79453,3.77656,3.78996,25520000.0
2007-06-21 03:35:00,3.79021,3.79272,3.78349,3.78867,30790000.0
2007-06-21 03:40:00,3.78538,3.79154,3.78102,3.78493,22160000.0
2007-06-21 03:45:00,3.78482,3.79459,3.77986,3.78184,12820000.0
2007-06-21 03:50:00,3.78105,3.79082,3.77938,3.78555,9820000.0
2007-06-21 03:55:00,3.78999,3.79211,3.78089,3.785,20690000.0
2007-06-21 04:00:00,3.79019,3.79206,3.78039,3.78956,16200000.0
2007-06-21 04:05:00,3.78475,3.79347,3.78206,3.79067,34190000.0
2007-06-21 04:10:00,3.78548,3.79294,3.78067,3.78523,12790000.0
2007-06-21 04:15:00,3.78382,3.79346,3.78083,3.7843,24440000.0
2007-06-21 04:20:00,3.78291,3.79102,3.77935,3.79098,13170000.0
2007-06-21 04:25:00,3.78954,3.79072,3.78494,3.79002,16530000.0
2007-06-21 04:30:00,3.78914,3.79402,3.7823,3.78565,26330000.0
2007-06-21 04:35:00,3.78515,3.79244,3.78121,3.79142,11650000.0
2007-06-21 04:40:00,3.78987,3.79164,3.78258,3.78938,14260000.0
2007-06-21 04:45:00,3.79064,3.79105,3.77897,3.78972,26300000.0
2007-06-21 04:50:00,3.78503,3.79264,3.78093,3.78899,33770000.0
2007-06-21 04:55:00,3.78985,3.79269,3.77855,3.78638,33410000.0
2007-06-21 05:00:00,3.79251,3.79423,3.78079,3.79052,8630000.0
2007-06-21 05:05:00,3.79122,3.79564,3.77716,3.78113,28220000.0
2007-06-21 05:10:00,3.78385,3.78961,3.78002,3.78502,5260000.0
2007-06-21 05:15:00,3.78969,3.79433,3.77971,3.78727,19130000.0
2007-06-21 05:20:00,3.78881,3.79195,3.77669,3.78961,31930000.0
2007-06-21 05:25:00,3.78246,3.7932,3.77915,3.77915,11270000.0
2007-06-21 05:30:00,3.79329,3.79329,3.78011,3.78833,6770000.0
2007-06-21 05:35:00,3.78089,3.79346,3.77911,3.7895,20310000.0
2007-06-21 05:40:00,3.78662,3.79231,3.78214,3.79098,6010000.0
2007-06-21 05:45:00,3.79279,3.79724,3.77797,3.7904,20710000.0
2007-06-21 05:50:00,3.78584,3.79409,3.77766,3.78475,8670000.0
2007-06-21 05:55:00,3.78026,3.79115,3.78026,3.79115,11290000.0
2007-06-21 06:00:00,3.78872,3.79358,3.78488,3.78519,11640000.0
2007-06-21 06:05:00,3.78468,3.78967,3.78212,3.78394,17320000.0
2007-06-21 06:10:00,3.79089,3.79101,3.77985,3.79052,9410000.0
2007-06-21 06:15:00,3.79048,3.79136,3.78047,3.78558,24830000.0
2007-06-21 06:20:00,3.78402,3.79003,3.77817,3.79003,10520000.0
2007-06-21 06:25:00,3.78733,3.7912,3.77975,3.77975,9770000.0
2007-06-21 06:30:00,3.78982,3.79418,3.77916,3.78651,25930000.0
2007-06-21 06:35:00,3.78973,3.79,3.77693,3.77914,23670000.0
2007-06-21 06:40:00,3.77914,3.79069,3.77805,3.78646,23670000.0
2007-06-21 06:45:00,3.78761,3.79319,3.78252,3.7881,27840000.0
2007-06-21 06:50:00,3.78093,3.79021,3.78082,3.78141,16940000.0
2007-06-21 06:55:00,3.78897,3.79048,3.77867,3.79048,19170000.0
2007-06-21 07:00:00,3.78914,3.79506,3.78103,3.78219,18050000.0
2007-06-21 07:05:00,3.78459,3.79074,3.77897,3.78815,25930000.0
2007-06-21 07:10:00,3.78976,3.79106,3.77931,3.7881,16160000.0
2007-06-21 07:15:00,3.78687,3.79444,3.784,3.78432,24860000.0
2007-06-21 07:20:00,3.77873,3.79203,3.77873,3.78184,17720000.0
2007-06-21 07:25:00,3.78306,3.79273,3.77817,3.78481,24490000.0
2007-06-21 07:30:00,3.78926,3.79317,3.77773,3.78487,24440000.0
2007-06-21 07:35:00,3.78509,3.7908,3.78037,3.78672,21430000.0
2007-06-21 07:40:00,3.78279,3.79275,3.77174,3.78909,29350000.0
2007-06-21 07:45:00,3.78935,3.78972,3.77375,3.78258,30430000.0
2007-06-21 07:50:00,3.7835,3.79043,3.77687,3.78763,34580000.0
2007-06-21 07:55:00,3.77636,3.78929,3.77636,3.78125,25560000.0
2007-06-21 08:00:00,3.78556,3.79159,3.7792,3.78116,26680000.0
2007-06-21 08:05:00,3.78933,3.79195,3.77933,3.78886,26690000.0
2007-06-21 08:10:00,3.78111,3.79282,3.77905,3.77923,36480000.0
2007-06-21 08:15:00,3.78876,3.7912,3.77759,3.7819,25190000.0
2007-06-21 08:20:00,3.77886,3.79762,3.77886,3.79347,26330000.0
2007-06-21 08:25:00,3.79203,3.79488,3.77979,3.78812,28570000.0
2007-06-21 08:30:00,3.78771,3.7954,3.77954,3.7825,21440000.0
2007-06-21 08:35:00,3.79427,3.79535,3.78282,3.79459,31190000.0
2007-06-21 08:40:00,3.79038,3.79692,3.78398,3.79265,27830000.0
2007-06-21 08:45:00,3.79244,3.79474,3.7833,3.78847,21430000.0
2007-06-21 08:50:00,3.79325,3.79503,3.78128,3.79174,26320000.0
2007-06-21 08:55:00,3.78518,3.79199,3.77884,3.7898,30080000.0
2007-06-21 09:00:00,3.78509,3.79279,3.77852,3.78091,27450000.0
2007-06-21 09:05:00,3.78839,3.79265,3.77919,3.78858,34600000.0
2007-06-21 09:10:00,3.78843,3.79183,3.77731,3.78459,30470000.0
2007-06-21 09:15:00,3.79032,3.79059,3.77766,3.78115,22950000.0
2007-06-21 09:20:00,3.78905,3.79182,3.78117,3.78401,39840000.0
2007-06-21 09:25:00,3.78705,3.79139,3.77694,3.79002,25580000.0
2007-06-21 09:30:00,3.7894,3.79168,3.77992,3.79062,31580000.0
2007-06-21 09:35:00,3.79009,3.79313,3.78135,3.78601,28560000.0
2007-06-21 09:40:00,3.78684,3.79198,3.78106,3.78618,22560000.0
2007-06-21 09:45:00,3.78988,3.79239,3.78048,3.79036,34210000.0
2007-06-21 09:50:00,3.79105,3.79614,3.78257,3.79253,32300000.0
2007-06-21 09:55:00,3.78635,3.7939,3.78209,3.79018,40950000.0
2007-06-21 10:00:00,3.79082,3.79176,3.77635,3.78609,44340000.0
2007-06-21 10:05:00,3.79119,3.79397,3.77866,3.78119,34550000.0
2007-06-21 10:10:00,3.79,3.79367,3.78047,3.78484,30800000.0
2007-06-21 10:15:00,3.78678,3.79284,3.7796,3.78351,45860000.0
2007-06-21 10:20:00,3.78596,3.79263,3.77882,3.79064,45430000.0
2007-06-21 10:25:00,3.78123,3.79487,3.77693,3.79087,37570000.0
2007-06-21 10:30:00,3.79069,3.79339,3.77861,3.78698,34590000.0
2007-06-21 10:35:00,3.79085,3.79211,3.77893,3.78996,38700000.0
2007-06-21 10:40:00,3.79069,3.7924,3.77692,3.78984,36040000.0
2007-06-21 10:45:00,3.78678,3.79156,3.77888,3.78771,34570000.0
2007-06-21 10:50:00,3.78858,3.79096,3.77733,3.78248,36070000.0
2007-06-21 10:55:00,3.78513,3.79514,3.78115,3.79136,31190000.0
2007-06-21 11:00:00,3.79084,3.79182,3.77891,3.79162,31940000.0
2007-06-21 11:05:00,3.78669,3.79122,3.77271,3.79122,30060000.0
2007-06-21 11:10:00,3.78838,3.78999,3.77695,3.78274,34910000.0
2007-06-21 11:15:00,3.7851,3.7851,3.77308,3.78282,29640000.0
2007-06-21 11:20:00,3.7846,3.78476,3.77335,3.77905,41720000.0
2007-06-21 11:25:00,3.7818,3.784,3.77109,3.78114,33060000.0
2007-06-21 11:30:00,3.77884,3.78404,3.76921,3.78102,34560000.0
2007-06-21 11:35:00,3.77877,3.78662,3.76872,3.77145,23710000.0
2007-06-21 11:40:00,3.78222,3.78222,3.76859,3.7784,26340000.0
2007-06-21 11:45:00,3.77809,3.78257,3.76937,3.78109,37190000.0
2007-06-21 11:50:00,3.7753,3.78319,3.7696,3.77319,31220000.0
2007-06-21 11:55:00,3.78166,3.78497,3.76948,3.78299,30440000.0
2007-06-21 12:00:00,3.7825,3.78318,3.77262,3.78152,31580000.0
2007-06-21 12:05:00,3.7807,3.78515,3.77074,3.78357,30470000.0
2007-06-21 12:10:00,3.77962,3.78463,3.77094,3.78106,25550000.0
2007-06-21 12:15:00,3.78357,3.78591,3.76917,3.78347,31210000.0
2007-06-21 12:20:00,3.78428,3.78778,3.77552,3.78074,27840000.0
2007-06-21 12:25:00,3.78305,3.78721,3.77597,3.78643,31570000.0
2007-06-21 12:30:00,3.77567,3.78641,3.77143,3.77976,30430000.0
2007-06-21 12:35:00,3.78274,3.78669,3.77269,3.78081,33420000.0
2007-06-21 12:40:00,3.77685,3.78703,3.7738,3.77551,28950000.0
2007-06-21 12:45:00,3.78192,3.78754,3.77516,3.78567,37940000.0
2007-06-21 12:50:00,3.77305,3.78673,3.77262,3.77599,30060000.0
2007-06-21 12:55:00,3.7859,3.78939,3.77276,3.78612,36490000.0
2007-06-21 13:00:00,3.7776,3.79159,3.76975,3.78801,36070000.0
2007-06-21 13:05:00,3.7873,3.78958,3.77893,3.77913,32320000.0
2007-06-21 13:10:00,3.788,3.7925,3.77615,3.7862,31570000.0
2007-06-21 13:15:00,3.78389,3.79001,3.77856,3.78525,30820000.0
2007-06-21 13:20:00,3.78363,3.79304,3.78148,3.78965,26330000.0
2007-06-21 13:25:00,3.7929,3.79619,3.78196,3.79511,34190000.0
2007-06-21 13:30:00,3.79539,3.79605,3.78521,3.7865,33440000.0
2007-06-21 13:35:00,3.79046,3.79606,3.78356,3.7837,33460000.0
2007-06-21 13:40:00,3.79054,3.79375,3.78079,3.78927,32700000.0
2007-06-21 13:45:00,3.78935,3.79285,3.77837,3.79086,31930000.0
2007-06-21 13:50:00,3.78892,3.79382,3.7818,3.78661,30450000.0
2007-06-21 13:55:00,3.78217,3.79425,3.7809,3.79047,38340000.0
2007-06-21 14:00:00,3.78651,3.79131,3.78213,3.78584,30050000.0
2007-06-21 14:05:00,3.78116,3.79394,3.77735,3.78666,41320000.0
2007-06-21 14:10:00,3.7906,3.79357,3.77867,3.78702,28990000.0
2007-06-21 14:15:00,3.78679,3.79243,3.77727,3.78288,31590000.0
2007-06-21 14:20:00,3.78604,3.79375,3.7795,3.78979,27840000.0
2007-06-21 14:25:00,3.79258,3.79261,3.78102,3.78639,25200000.0
2007-06-21 14:30:00,3.79263,3.79263,3.77966,3.78835,26340000.0
2007-06-21 14:35:00,3.78914,3.79229,3.78042,3.7867,32670000.0
2007-06-21 14:40:00,3.79037,3.79142,3.77888,3.78421,30060000.0
2007-06-21 14:45:00,3.78635,3.78964,3.77488,3.78376,30450000.0
2007-06-21 14:50:00,3.78397,3.79051,3.77619,3.78423,31960000.0
2007-06-21 14:55:00,3.78171,3.79104,3.77817,3.78857,34560000.0
2007-06-21 15:00:00,3.78823,3.79086,3.77744,3.78409,33440000.0
2007-06-21 15:05:00,3.78756,3.78918,3.77785,3.78898,26300000.0
2007-06-21 15:10:00,3.78217,3.79167,3.77709,3.78792,25910000.0
2007-06-21 15:15:00,3.78679,3.79207,3.77699,3.79068,31190000.0
2007-06-21 15:20:00,3.78818,3.79029,3.77857,3.78083,27060000.0
2007-06-21 15:25:00,3.78971,3.79273,3.77795,3.79093,37230000.0
2007-06-21 15:30:00,3.78912,3.79005,3.77632,3.78519,35290000.0
2007-06-21 15:35:00,3.7905,3.79054,3.77883,3.78848,27090000.0
2007-06-21 15:40:00,3.7826,3.7907,3.77993,3.7886,29310000.0
2007-06-21 15:45:00,3.78977,3.79553,3.77488,3.78503,28160000.0
2007-06-21 15:50:00,3.78567,3.79087,3.77784,3.78823,22960000.0
2007-06-21 15:55:00,3.78954,3.79175,3.77785,3.78668,30060000.0
2007-06-21 16:00:00,3.79079,3.79305,3.78053,3.7834,27090000.0
2007-06-21 16:05:00,3.78441,3.7922,3.7815,3.79125,30790000.0
2007-06-21 16:10:00,3.78527,3.79481,3.78,3.78578,28940000.0
2007-06-21 16:15:00,3.7848,3.79391,3.78035,3.78499,26330000.0
2007-06-21 16:20:00,3.78427,3.79202,3.77556,3.78791,28950000.0
2007-06-21 16:25:00,3.78635,3.79018,3.7804,3.78955,27070000.0
2007-06-21 16:30:00,3.7864,3.79275,3.78018,3.78458,35300000.0
2007-06-21 16:35:00,3.78305,3.7907,3.77529,3.78558,27060000.0
2007-06-21 16:40:00,3.79152,3.79195,3.77864,3.78326,21460000.0
2007-06-21 16:45:00,3.78903,3.79195,3.7794,3.78553,36450000.0
2007-06-21 16:50:00,3.78772,3.79023,3.77722,3.78306,29680000.0
2007-06-21 16:55:00,3.78335,3.79062,3.77448,3.77991,34960000.0
2007-06-21 17:00:00,3.78486,3.78937,3.77776,3.78212,30810000.0
2007-06-21 17:05:00,3.78774,3.79047,3.77186,3.78854,28190000.0
2007-06-21 17:10:00,3.77832,3.78562,3.77226,3.78365,27820000.0
2007-06-21 17:15:00,3.7823,3.78573,3.77538,3.78528,28570000.0
2007-06-21 17:20:00,3.77732,3.78505,3.7771,3.7804,27080000.0
2007-06-21 17:25:00,3.77523,3.78668,3.77407,3.78614,33080000.0
2007-06-21 17:30:00,3.78396,3.78525,3.77212,3.77366,38690000.0
2007-06-21 17:35:00,3.78421,3.78918,3.77331,3.78743,31600000.0
2007-06-21 17:40:00,3.78235,3.79015,3.77558,3.78625,27430000.0
2007-06-21 17:45:00,3.77895,3.79205,3.77487,3.78068,40240000.0
2007-06-21 17:50:00,3.78841,3.78877,3.77757,3.78288,28980000.0
2007-06-21 17:55:00,3.7828,3.78886,3.77705,3.78845,30440000.0
2007-06-21 18:00:00,3.78779,3.7894,3.7767,3.7894,31200000.0
2007-06-21 18:05:00,3.78015,3.79031,3.77525,3.7807,28550000.0
2007-06-21 18:10:00,3.78852,3.79108,3.77974,3.78989,25180000.0
2007-06-21 18:15:00,3.78961,3.79378,3.7792,3.78844,36070000.0
2007-06-21 18:20:00,3.78883,3.79086,3.78072,3.78943,31200000.0
2007-06-21 18:25:00,3.7864,3.79318,3.78199,3.7862,30070000.0
2007-06-21 18:30:00,3.7809,3.7916,3.77849,3.78082,31940000.0
2007-06-21 18:35:00,3.78868,3.79401,3.77964,3.78928,27830000.0
2007-06-21 18:40:00,3.79094,3.79241,3.78028,3.78378,19540000.0
2007-06-21 18:45:00,3.78969,3.79489,3.77887,3.78883,36850000.0
2007-06-21 18:50:00,3.78372,3.79049,3.77807,3.78782,31600000.0
2007-06-21 18:55:00,3.78683,3.78991,3.77907,3.78403,27840000.0
2007-06-21 19:00:00,3.77881,3.78877,3.77787,3.78447,21800000.0
2007-06-21 19:05:00,3.78727,3.78821,3.77665,3.78601,17290000.0
2007-06-21 19:10:00,3.78458,3.79146,3.77425,3.77675,33430000.0
2007-06-21 19:15:00,3.78727,3.78727,3.77225,3.77355,30850000.0
2007-06-21 19:20:00,3.78142,3.78591,3.77246,3.77911,29680000.0
2007-06-21 19:25:00,3.77934,3.78546,3.77101,3.77462,20660000.0
2007-06-21 19:30:00,3.77901,3.78148,3.76713,3.77838,9760000.0
2007-06-21 19:35:00,3.77853,3.78301,3.76999,3.77808,24420000.0
2007-06-21 19:40:00,3.77558,3.78867,3.77134,3.78122,36070000.0
2007-06-21 19:45:00,3.77753,3.78309,3.76864,3.78051,34580000.0
2007-06-21 19:50:00,3.77106,3.78287,3.76893,3.77216,27790000.0
2007-06-21 19:55:00,3.77545,3.78305,3.76826,3.77626,19180000.0
2007-06-21 20:00:00,3.76574,3.77958,3.76574,3.7753,27440000.0
2007-06-21 20:05:00,3.76697,3.77842,3.76651,3.77512,26680000.0
2007-06-21 20:10:00,3.77719,3.78196,3.76697,3.7778,27080000.0
2007-06-21 20:15:00,3.77907,3.78258,3.76351,3.77736,24810000.0
2007-06-21 20:20:00,3.77879,3.78122,3.76616,3.77739,25180000.0
2007-06-21 20:25:00,3.77976,3.78216,3.76971,3.77983,28960000.0
2007-06-21 20:30:00,3.77911,3.78121,3.76817,3.77426,26310000.0
2007-06-21 20:35:00,3.77344,3.78246,3.77001,3.77973,18810000.0
2007-06-21 20:40:00,3.77933,3.77954,3.77424,3.77887,4140000.0
2007-06-21 20:45:00,3.77607,3.7832,3.7689,3.7776,29690000.0
2007-06-21 20:50:00,3.77106,3.78544,3.77055,3.77055,24400000.0
2007-06-21 20:55:00,3.78071,3.7825,3.76853,3.77576,27080000.0
2007-06-21 21:00:00,3.77518,3.78152,3.77188,3.77452,27090000.0
2007-06-21 21:05:00,3.78004,3.78167,3.77003,3.78092,16150000.0
2007-06-21 21:10:00,3.78116,3.78419,3.7748,3.78016,15420000.0
2007-06-21 21:15:00,3.77665,3.78557,3.77307,3.77611,8660000.0
2007-06-21 21:20:00,3.779,3.78203,3.76993,3.77966,18430000.0
2007-06-21 21:25:00,3.77838,3.77893,3.76673,3.7778,25220000.0
2007-06-21 21:30:00,3.7689,3.77931,3.76835,3.77131,23330000.0
2007-06-21 21:35:00,3.77316,3.78436,3.76698,3.77531,28950000.0
2007-06-21 21:40:00,3.7783,3.78687,3.76971,3.77042,23700000.0
2007-06-21 21:45:00,3.7807,3.78171,3.76852,3.7726,22200000.0
2007-06-21 21:50:00,3.77678,3.77896,3.76883,3.77735,18800000.0
2007-06-21 21:55:00,3.77864,3.78027,3.76684,3.76796,25550000.0
2007-06-21 22:00:00,3.77523,3.78184,3.76911,3.77606,25540000.0
2007-06-21 22:05:00,3.77939,3.77939,3.76859,3.77239,16900000.0
2007-06-21 22:10:00,3.77893,3.78015,3.76797,3.77392,13550000.0
2007-06-21 22:15:00,3.77688,3.78008,3.77688,3.78008,2640000.0
2007-06-21 22:20:00,3.77525,3.78181,3.77053,3.77053,11270000.0
2007-06-21 22:25:00,3.77405,3.78259,3.76811,3.77665,24830000.0
2007-06-21 22:30:00,3.77341,3.78204,3.76956,3.7752,24430000.0
2007-06-21 22:35:00,3.77561,3.78221,3.77122,3.77906,31190000.0
2007-06-21 22:40:00,3.77888,3.78098,3.76883,3.76911,21800000.0
2007-06-21 22:45:00,3.7782,3.78256,3.76922,3.77659,13160000.0
2007-06-21 22:50:00,3.77424,3.78233,3.76853,3.77216,30090000.0
2007-06-21 22:55:00,3.77796,3.78175,3.76773,3.77338,26350000.0
2007-06-21 23:00:00,3.78028,3.78233,3.76903,3.77978,13160000.0
2007-06-21 23:05:00,3.77685,3.78031,3.77015,3.77833,17660000.0
2007-06-21 23:10:00,3.77428,3.78192,3.76842,3.77966,25920000.0
2007-06-21 23:15:00,3.78135,3.78401,3.77265,3.77439,11280000.0
2007-06-21 23:20:00,3.77856,3.7831,3.77321,3.77321,11680000.0
2007-06-21 23:25:00,3.78096,3.78224,3.76832,3.77945,36860000.0
2007-06-21 23:30:00,3.77524,3.78124,3.76778,3.77548,21430000.0
2007-06-21 23:35:00,3.77447,3.78463,3.77078,3.77999,18090000.0
2007-06-21 23:40:00,3.77584,3.78371,3.76991,3.76991,20670000.0
2007-06-21 23:45:00,3.7803,3.78165,3.76913,3.77802,16200000.0
2007-06-21 23:50:00,3.77902,3.78108,3.77318,3.77879,10500000.0
2007-06-21 23:55:00,3.77809,3.78043,3.77075,3.78023,24030000.0
2007-06-22 00:00:00,3.78135,3.78369,3.76949,3.77502,27070000.0
2007-06-22 00:05:00,3.77585,3.78436,3.77096,3.77506,23320000.0
2007-06-22 00:10:00,3.7802,3.7802,3.77535,3.77865,9410000.0
2007-06-22 00:15:00,3.77853,3.78397,3.77295,3.77968,12030000.0
2007-06-22 00:20:00,3.77036,3.77867,3.77036,3.77332,12400000.0
2007-06-22 00:25:00,3.77502,3.78047,3.77188,3.77574,15770000.0
2007-06-22 00:30:00,3.77136,3.77967,3.76913,3.77509,9390000.0
2007-06-22 00:35:00,3.77372,3.78059,3.77372,3.7792,6430000.0
2007-06-22 00:40:00,3.78069,3.78095,3.76763,3.77768,29290000.0
2007-06-22 00:45:00,3.78037,3.78428,3.77028,3.77492,23670000.0
2007-06-22 00:50:00,3.78042,3.78199,3.77082,3.77614,15820000.0
2007-06-22 00:55:00,3.77982,3.7811,3.76826,3.77812,18080000.0
2007-06-22 01:00:00,3.77513,3.78068,3.76959,3.77332,17730000.0
2007-06-22 01:05:00,3.77827,3.77914,3.77333,3.77866,3030000.0
2007-06-22 01:10:00,3.7756,3.78316,3.7707,3.78014,14000000.0
2007-06-22 01:15:00,3.78172,3.78341,3.77197,3.77197,8300000.0
2007-06-22 01:30:00,3.77423,3.78382,3.77423,3.77874,8270000.0
2007-06-22 01:35:00,3.77774,3.78033,3.76932,3.77885,7520000.0
2007-06-22 01:40:00,3.7823,3.78263,3.77209,3.78227,4150000.0
2007-06-22 01:45:00,3.77838,3.78387,3.77442,3.77442,13160000.0
2007-06-22 01:50:00,3.77639,3.78107,3.7651,3.7742,16570000.0
2007-06-22 01:55:00,3.7778,3.78168,3.76717,3.77959,37640000.0
2007-06-22 02:00:00,3.77944,3.78224,3.77366,3.77523,15780000.0
2007-06-22 02:05:00,3.77472,3.77931,3.77368,3.77526,4890000.0
2007-06-22 02:10:00,3.77429,3.7821,3.77429,3.7802,22170000.0
2007-06-22 02:15:00,3.78065,3.78259,3.76987,3.7744,17680000.0
2007-06-22 02:20:00,3.78141,3.78252,3.77233,3.78062,17290000.0
2007-06-22 02:25:00,3.7805,3.78138,3.77097,3.77636,28170000.0
2007-06-22 02:30:00,3.77336,3.78469,3.77336,3.78066,31890000.0
2007-06-22 02:35:00,3.78023,3.78189,3.77021,3.77616,24040000.0
2007-06-22 02:40:00,3.77874,3.78051,3.77212,3.77657,18380000.0
2007-06-22 02:45:00,3.78249,3.78428,3.77492,3.783,11270000.0
2007-06-22 02:50:00,3.77844,3.78,3.7701,3.77432,10530000.0
2007-06-22 02:55:00,3.77805,3.78065,3.77322,3.77786,20280000.0
2007-06-22 03:00:00,3.77818,3.78367,3.76912,3.77947,30050000.0
2007-06-22 03:05:00,3.77542,3.78067,3.77021,3.77386,20280000.0
2007-06-22 03:10:00,3.77486,3.78006,3.76818,3.77326,16900000.0
2007-06-22 03:15:00,3.7758,3.7816,3.7741,3.7741,15430000.0
2007-06-22 03:20:00,3.77484,3.78173,3.7739,3.7739,20650000.0
2007-06-22 03:25:00,3.77874,3.78032,3.76815,3.77949,20690000.0
2007-06-22 03:30:00,3.78322,3.78524,3.76915,3.77526,30400000.0
2007-06-22 03:35:00,3.7742,3.78033,3.7742,3.77896,8640000.0
2007-06-22 03:40:00,3.7785,3.78243,3.76728,3.77264,24420000.0
2007-06-22 03:45:00,3.77362,3.78236,3.77362,3.78236,2250000.0
2007-06-22 03:55:00,3.77032,3.77467,3.76922,3.76937,3760000.0
2007-06-22 04:00:00,3.77112,3.78231,3.77112,3.77945,5670000.0
2007-06-22 04:05:00,3.7741,3.78059,3.77306,3.7745,10150000.0
2007-06-22 04:15:00,3.77272,3.78236,3.77272,3.78173,6000000.0
2007-06-22 04:20:00,3.76931,3.77869,3.76684,3.77869,9440000.0
2007-06-22 04:25:00,3.77783,3.77924,3.77331,3.77836,16160000.0
2007-06-22 04:30:00,3.77784,3.78272,3.77242,3.77764,10140000.0
2007-06-22 04:35:00,3.77392,3.77799,3.77383,3.77392,4500000.0
2007-06-22 04:40:00,3.77749,3.77902,3.77433,3.77902,3000000.0
2007-06-22 04:45:00,3.78169,3.78169,3.76962,3.77875,9400000.0
2007-06-22 04:50:00,3.77408,3.77957,3.77012,3.77422,12020000.0
2007-06-22 04:55:00,3.77862,3.77862,3.76823,3.77511,13130000.0
2007-06-22 05:00:00,3.78101,3.78273,3.77042,3.77902,12390000.0
2007-06-22 05:05:00,3.77887,3.78216,3.76924,3.77798,37170000.0
2007-06-22 05:10:00,3.76727,3.78076,3.76727,3.7731,21790000.0
2007-06-22 05:15:00,3.77494,3.78165,3.7666,3.77582,30400000.0
2007-06-22 05:20:00,3.77858,3.77934,3.76893,3.77912,13900000.0
2007-06-22 05:30:00,3.78028,3.78192,3.76982,3.77578,11650000.0
2007-06-22 05:35:00,3.7781,3.77963,3.76625,3.77864,15030000.0
2007-06-22 05:40:00,3.77946,3.77978,3.76801,3.77407,10930000.0
2007-06-22 05:45:00,3.78358,3.78358,3.77372,3.77372,6020000.0
2007-06-22 05:50:00,3.77972,3.77972,3.768,3.77655,8690000.0
2007-06-22 05:55:00,3.77945,3.78349,3.76823,3.77376,23310000.0
2007-06-22 06:00:00,3.7716,3.78255,3.76923,3.77704,12410000.0
2007-06-22 06:05:00,3.77592,3.78098,3.77505,3.77961,3000000.0
2007-06-22 06:10:00,3.77378,3.77987,3.76892,3.77968,24400000.0
2007-06-22 06:15:00,3.77372,3.77372,3.77372,3.77372,1500000.0
2007-06-22 06:25:00,3.77922,3.77922,3.76982,3.77502,3010000.0
2007-06-22 06:30:00,3.77892,3.78318,3.77372,3.78318,7140000.0
2007-06-22 06:40:00,3.77677,3.77677,3.76993,3.76993,1130000.0
2007-06-22 06:45:00,3.77866,3.78308,3.77372,3.77869,8250000.0
2007-06-22 06:50:00,3.77271,3.77761,3.77271,3.77761,5270000.0
2007-06-22 07:00:00,3.77794,3.78386,3.76942,3.76942,13910000.0
2007-06-22 07:05:00,3.7739,3.78193,3.76962,3.7792,19560000.0
2007-06-22 07:10:00,3.77929,3.77929,3.77008,3.77618,10900000.0
2007-06-22 07:15:00,3.77301,3.78277,3.7729,3.77882,23730000.0
2007-06-22 07:20:00,3.76999,3.78434,3.76768,3.77605,17330000.0
2007-06-22 07:25:00,3.77578,3.78598,3.76994,3.77691,16930000.0
2007-06-22 07:30:00,3.78221,3.78705,3.77066,3.78166,12430000.0
2007-06-22 07:35:00,3.78221,3.78324,3.76949,3.78071,22910000.0
2007-06-22 07:40:00,3.77622,3.78247,3.76861,3.78194,37230000.0
2007-06-22 07:45:00,3.7798,3.78428,3.7687,3.77841,28580000.0
2007-06-22 07:50:00,3.77758,3.7843,3.76612,3.78191,33840000.0
2007-06-22 07:55:00,3.77434,3.78341,3.76912,3.77627,28580000.0
2007-06-22 08:00:00,3.77795,3.78529,3.77105,3.77337,22940000.0
2007-06-22 08:05:00,3.78214,3.78615,3.77181,3.78234,26290000.0
2007-06-22 08:10:00,3.78069,3.78618,3.77192,3.77312,36840000.0
2007-06-22 08:15:00,3.78193,3.78344,3.77027,3.77633,25560000.0
2007-06-22 08:20:00,3.77419,3.78599,3.77419,3.78177,31930000.0
2007-06-22 08:25:00,3.77936,3.78405,3.77081,3.77898,25200000.0
2007-06-22 08:30:00,3.77707,3.78534,3.76849,3.771,28960000.0
2007-06-22 08:35:00,3.77954,3.78217,3.7678,3.77399,25230000.0
2007-06-22 08:40:00,3.77785,3.77938,3.76731,3.77548,25560000.0
2007-06-22 08:45:00,3.7727,3.78098,3.76768,3.7757,24070000.0
2007-06-22 08:50:00,3.77768,3.78209,3.76943,3.77929,26320000.0
2007-06-22 08:55:00,3.77544,3.78518,3.77125,3.78098,27420000.0
2007-06-22 09:00:00,3.77579,3.7836,3.77244,3.77375,26340000.0
2007-06-22 09:05:00,3.78065,3.78587,3.77121,3.78213,36070000.0
2007-06-22 09:10:00,3.78182,3.78354,3.76994,3.77756,31950000.0
2007-06-22 09:15:00,3.7829,3.7829,3.7711,3.77307,22190000.0
2007-06-22 09:20:00,3.77874,3.78417,3.76788,3.77733,37190000.0
2007-06-22 09:25:00,3.78152,3.78424,3.7727,3.78424,29290000.0
2007-06-22 09:30:00,3.78037,3.78477,3.77061,3.78117,33800000.0
2007-06-22 09:35:00,3.77853,3.78415,3.77158,3.7746,27810000.0
2007-06-22 09:40:00,3.77647,3.78292,3.77055,3.77743,31180000.0
2007-06-22 09:45:00,3.78027,3.7825,3.76912,3.78151,34950000.0
2007-06-22 09:50:00,3.78299,3.78299,3.76912,3.78094,27810000.0
2007-06-22 09:55:00,3.77478,3.78326,3.76917,3.78086,38740000.0
2007-06-22 10:00:00,3.78171,3.78297,3.76941,3.7789,42130000.0
2007-06-22 10:05:00,3.78159,3.78159,3.76682,3.7699,30840000.0
2007-06-22 10:10:00,3.77923,3.78069,3.7677,3.77159,26730000.0
2007-06-22 10:15:00,3.77403,3.78529,3.76635,3.77476,44740000.0
2007-06-22 10:20:00,3.7735,3.78261,3.76907,3.78084,42470000.0
2007-06-22 10:25:00,3.77601,3.78615,3.77102,3.78374,36080000.0
2007-06-22 10:30:00,3.78133,3.78338,3.77027,3.77365,35330000.0
2007-06-22 10:35:00,3.78034,3.78875,3.77193,3.78129,37960000.0
2007-06-22 10:40:00,3.78391,3.78627,3.77455,3.78383,33820000.0
2007-06-22 10:45:00,3.78264,3.7862,3.7719,3.78204,35710000.0
2007-06-22 10:50:00,3.78237,3.78487,3.76868,3.77569,35690000.0
2007-06-22 10:55:00,3.77251,3.78243,3.76844,3.77923,29340000.0
2007-06-22 11:00:00,3.77935,3.78356,3.76883,3.77904,33420000.0
2007-06-22 11:05:00,3.77939,3.78374,3.77121,3.78374,30060000.0
2007-06-22 11:10:00,3.78164,3.78844,3.77361,3.78108,29000000.0
2007-06-22 11:15:00,3.78439,3.7851,3.77286,3.78369,27420000.0
2007-06-22 11:20:00,3.78491,3.78644,3.768,3.78188,43570000.0
2007-06-22 11:25:00,3.78528,3.78528,3.77151,3.78368,30460000.0
2007-06-22 11:30:00,3.77918,3.78482,3.77114,3.78271,33100000.0
2007-06-22 11:35:00,3.7775,3.78386,3.7706,3.77468,29330000.0
2007-06-22 11:40:00,3.78216,3.78232,3.76964,3.77947,28180000.0
2007-06-22 11:45:00,3.77979,3.78254,3.76841,3.78118,36450000.0
2007-06-22 11:50:00,3.77484,3.7834,3.7711,3.77462,33820000.0
2007-06-22 11:55:00,3.78058,3.78152,3.76824,3.78152,31920000.0
2007-06-22 12:00:00,3.77976,3.7836,3.77471,3.78051,33060000.0
2007-06-22 12:05:00,3.77768,3.78317,3.77161,3.78046,32320000.0
2007-06-22 12:10:00,3.77456,3.78229,3.76986,3.77867,22590000.0
2007-06-22 12:15:00,3.78345,3.78345,3.77031,3.77866,29720000.0
2007-06-22 12:20:00,3.77933,3.78068,3.7684,3.77426,29320000.0
2007-06-22 12:25:00,3.77389,3.7804,3.76904,3.78014,29350000.0
2007-06-22 12:30:00,3.76693,3.78083,3.76619,3.77178,27850000.0
2007-06-22 12:35:00,3.77852,3.78345,3.76943,3.78093,28920000.0
2007-06-22 12:40:00,3.77084,3.78145,3.76997,3.77369,27470000.0
2007-06-22 12:45:00,3.77902,3.78145,3.76815,3.77974,34600000.0
2007-06-22 12:50:00,3.76908,3.78028,3.76865,3.77241,27840000.0
2007-06-22 12:55:00,3.77934,3.78188,3.76712,3.7792,37610000.0
2007-06-22 13:00:00,3.77114,3.7815,3.76344,3.7789,36070000.0
2007-06-22 13:05:00,3.77885,3.78067,3.76976,3.77059,31210000.0
2007-06-22 13:10:00,3.77726,3.78191,3.76817,3.77734,33050000.0
2007-06-22 13:15:00,3.7768,3.77948,3.76354,3.77044,30080000.0
2007-06-22 13:20:00,3.76914,3.77664,3.76522,3.77262,25960000.0
2007-06-22 13:25:00,3.77506,3.77706,3.76192,3.77373,32340000.0
2007-06-22 13:30:00,3.7756,3.7756,3.76255,3.76255,34180000.0
2007-06-22 13:35:00,3.76821,3.77433,3.75663,3.76069,31970000.0
2007-06-22 13:40:00,3.76716,3.77325,3.7631,3.77017,31210000.0
2007-06-22 13:45:00,3.76967,3.77526,3.75988,3.77217,31560000.0
2007-06-22 13:50:00,3.76892,3.77609,3.76319,3.76868,30820000.0
2007-06-22 13:55:00,3.76383,3.77494,3.75961,3.7705,37960000.0
2007-06-22 14:00:00,3.76911,3.77446,3.76271,3.77044,24800000.0
2007-06-22 14:05:00,3.76363,3.77741,3.76205,3.77368,38730000.0
2007-06-22 14:10:00,3.7734,3.7757,3.76043,3.76851,33800000.0
2007-06-22 14:15:00,3.768,3.77979,3.76255,3.7701,32330000.0
2007-06-22 14:20:00,3.77405,3.7847,3.76853,3.77537,29320000.0
2007-06-22 14:25:00,3.77835,3.77987,3.7697,3.77373,26680000.0
2007-06-22 14:30:00,3.77965,3.77968,3.76603,3.77167,27820000.0
2007-06-22 14:35:00,3.77589,3.77776,3.76542,3.77515,32300000.0
2007-06-22 14:40:00,3.78016,3.78165,3.76695,3.77476,29320000.0
2007-06-22 14:45:00,3.7761,3.7789,3.76261,3.77251,32300000.0
2007-06-22 14:50:00,3.77216,3.78092,3.76287,3.77224,32330000.0
2007-06-22 14:55:00,3.77503,3.78013,3.76637,3.77798,33080000.0
2007-06-22 15:00:00,3.77623,3.77964,3.76755,3.77318,34170000.0
2007-06-22 15:05:00,3.77824,3.77906,3.76674,3.77807,25560000.0
2007-06-22 15:10:00,3.76804,3.779,3.7633,3.77721,23320000.0
2007-06-22 15:15:00,3.77227,3.77816,3.7642,3.77759,30080000.0
2007-06-22 15:20:00,3.77612,3.77922,3.76089,3.77267,26690000.0
2007-06-22 15:25:00,3.77606,3.7799,3.76229,3.77713,40570000.0
2007-06-22 15:30:00,3.77831,3.77992,3.76673,3.77992,33440000.0
2007-06-22 15:35:00,3.77745,3.77966,3.76735,3.77683,27830000.0
2007-06-22 15:40:00,3.77274,3.77897,3.7686,3.77752,30050000.0
2007-06-22 15:45:00,3.77819,3.78392,3.76888,3.77726,27420000.0
2007-06-22 15:50:00,3.77485,3.78196,3.76981,3.77919,24060000.0
2007-06-22 15:55:00,3.77927,3.78156,3.769,3.77433,27460000.0
2007-06-22 16:00:00,3.77618,3.78095,3.76961,3.77398,28200000.0
2007-06-22 16:05:00,3.77443,3.78066,3.7692,3.77991,28200000.0
2007-06-22 16:10:00,3.77335,3.78283,3.77108,3.77108,30420000.0
2007-06-22 16:15:00,3.7723,3.77958,3.76882,3.77421,28550000.0
2007-06-22 16:20:00,3.77676,3.78036,3.76866,3.77695,28950000.0
2007-06-22 16:25:00,3.77395,3.78007,3.76867,3.77879,27440000.0
2007-06-22 16:30:00,3.77624,3.78042,3.76582,3.77384,34560000.0
2007-06-22 16:35:00,3.77304,3.78013,3.76581,3.7761,28170000.0
2007-06-22 16:40:00,3.78196,3.78196,3.7691,3.77586,25530000.0
2007-06-22 16:45:00,3.77686,3.78097,3.76834,3.77517,35710000.0
2007-06-22 16:50:00,3.78003,3.78196,3.76868,3.77481,32280000.0
2007-06-22 16:55:00,3.77565,3.78169,3.76803,3.77597,34220000.0
2007-06-22 17:00:00,3.78078,3.78195,3.76975,3.78032,31180000.0
2007-06-22 17:05:00,3.78058,3.78149,3.7665,3.77998,31160000.0
2007-06-22 17:10:00,3.77481,3.7823,3.76971,3.77696,28190000.0
2007-06-22 17:15:00,3.77678,3.77965,3.76594,3.77818,29310000.0
2007-06-22 17:20:00,3.77266,3.77805,3.76767,3.76887,29670000.0
2007-06-22 17:25:00,3.76541,3.77608,3.76138,3.77507,33450000.0
2007-06-22 17:30:00,3.77365,3.77584,3.76444,3.76484,34620000.0
2007-06-22 17:35:00,3.77289,3.77563,3.76309,3.77225,32710000.0
2007-06-22 17:40:00,3.77156,3.77573,3.76475,3.77328,28540000.0
2007-06-22 17:45:00,3.77249,3.77926,3.76499,3.76672,41720000.0
2007-06-22 17:50:00,3.7761,3.77825,3.76605,3.77353,31930000.0
2007-06-22 17:55:00,3.77068,3.77545,3.76432,3.7708,22560000.0
2007-06-22 18:00:00,3.7755,3.77839,3.76581,3.77473,31570000.0
2007-06-22 18:05:00,3.76453,3.77487,3.76222,3.77031,21790000.0
2007-06-22 18:10:00,3.77209,3.77543,3.76352,3.77507,25180000.0
2007-06-22 18:15:00,3.77423,3.77759,3.76608,3.77408,24040000.0
2007-06-22 18:20:00,3.76899,3.77482,3.76522,3.77354,25180000.0
2007-06-22 18:25:00,3.77014,3.77454,3.76058,3.76824,24790000.0
2007-06-22 18:30:00,3.7655,3.77765,3.76304,3.76472,27420000.0
2007-06-22 18:35:00,3.77261,3.77626,3.76264,3.77266,29680000.0
2007-06-22 18:40:00,3.77584,3.77674,3.76351,3.7683,19540000.0
2007-06-22 18:45:00,3.77403,3.77568,3.7628,3.77432,31970000.0
2007-06-22 18:50:00,3.77063,3.77819,3.76304,3.77579,32700000.0
2007-06-22 18:55:00,3.77447,3.77907,3.76639,3.77274,27090000.0
2007-06-22 19:00:00,3.7687,3.77837,3.76836,3.77407,25950000.0
2007-06-22 19:05:00,3.77746,3.7802,3.76626,3.77145,22590000.0
2007-06-22 19:10:00,3.77656,3.78302,3.76745,3.76758,31580000.0
2007-06-22 19:15:00,3.77927,3.78082,3.76574,3.77142,31960000.0
2007-06-22 19:20:00,3.77589,3.78124,3.7646,3.77074,28210000.0
2007-06-22 19:25:00,3.77072,3.77885,3.76494,3.76716,22150000.0
2007-06-22 19:30:00,3.77976,3.78243,3.76455,3.77602,24790000.0
2007-06-22 19:35:00,3.77079,3.77961,3.76837,3.7743,29330000.0
2007-06-22 19:40:00,3.7729,3.77961,3.76911,3.77334,35690000.0
2007-06-22 19:45:00,3.77059,3.78163,3.76246,3.7768,35330000.0
2007-06-22 19:50:00,3.76776,3.779,3.76714,3.77131,17290000.0
2007-06-22 19:55:00,3.76399,3.77967,3.76399,3.76796,30060000.0
2007-06-22 20:00:00,3.76727,3.77724,3.76475,3.77405,30040000.0
2007-06-22 20:05:00,3.76666,3.77598,3.76155,3.76662,22920000.0
2007-06-22 20:10:00,3.77809,3.78334,3.76915,3.77867,24440000.0
2007-06-22 20:15:00,3.77994,3.78449,3.76953,3.77631,22220000.0
2007-06-22 20:20:00,3.7787,3.78007,3.76953,3.77458,12790000.0
2007-06-22 20:25:00,3.77932,3.78103,3.76984,3.77925,23690000.0
2007-06-22 20:30:00,3.7788,3.78121,3.76745,3.77257,19550000.0
2007-06-22 20:35:00,3.77339,3.77959,3.76738,3.77683,18780000.0
2007-06-22 20:40:00,3.77664,3.77836,3.76725,3.77712,24040000.0
2007-06-22 20:45:00,3.77877,3.78129,3.76757,3.77452,29690000.0
2007-06-22 20:50:00,3.76832,3.77858,3.76712,3.7737,28170000.0
2007-06-22 20:55:00,3.77414,3.77929,3.76499,3.7705,23680000.0
2007-06-22 21:00:00,3.77173,3.77944,3.76784,3.77216,31220000.0
2007-06-22 21:05:00,3.77706,3.77862,3.7674,3.77805,24800000.0
2007-06-22 21:10:00,3.77219,3.78017,3.77002,3.77714,17670000.0
2007-06-22 21:15:00,3.77327,3.77931,3.77092,3.7775,16540000.0
2007-06-22 21:20:00,3.77813,3.78056,3.76936,3.77917,12070000.0
2007-06-22 21:25:00,3.77886,3.78053,3.7657,3.778,13940000.0
2007-06-22 21:30:00,3.77201,3.78295,3.76942,3.7739,35370000.0
2007-06-22 21:35:00,3.77269,3.7786,3.76753,3.77724,19170000.0
2007-06-22 21:40:00,3.77566,3.78036,3.76829,3.76942,25950000.0
2007-06-22 21:45:00,3.77894,3.78068,3.76908,3.77183,22550000.0
2007-06-22 21:50:00,3.77792,3.78072,3.77305,3.7753,15430000.0
2007-06-22 21:55:00,3.76749,3.7781,3.76749,3.76865,9390000.0
2007-06-22 22:00:00,3.77702,3.78248,3.77124,3.77651,13160000.0
2007-06-22 22:05:00,3.77804,3.78019,3.76673,3.77374,13900000.0
2007-06-22 22:10:00,3.77831,3.77909,3.76752,3.7727,17350000.0
2007-06-22 22:15:00,3.77891,3.78058,3.76973,3.77867,20760000.0
2007-06-22 22:20:00,3.78014,3.78274,3.76881,3.76881,10530000.0
2007-06-22 22:25:00,3.77353,3.77976,3.76884,3.77568,21420000.0
2007-06-22 22:30:00,3.77036,3.77874,3.76892,3.77457,10500000.0
2007-06-22 22:35:00,3.77458,3.78021,3.76947,3.77742,23710000.0
2007-06-22 22:40:00,3.77692,3.77788,3.76722,3.76722,12430000.0
2007-06-22 22:45:00,3.77645,3.78116,3.76906,3.77503,17660000.0
2007-06-22 22:50:00,3.77194,3.77971,3.76636,3.77036,31200000.0
2007-06-22 22:55:00,3.77362,3.77854,3.76512,3.76797,32310000.0
2007-06-24 23:00:00,3.77452,3.77608,3.76283,3.775,18780000.0
2007-06-24 23:05:00,3.77165,3.77576,3.7645,3.76894,17680000.0
2007-06-24 23:10:00,3.77571,3.77571,3.76422,3.77528,16160000.0
2007-06-24 23:15:00,3.77205,3.77604,3.76561,3.76718,15050000.0
2007-06-24 23:20:00,3.77316,3.77316,3.7627,3.76951,8250000.0
2007-06-24 23:25:00,3.77451,3.77629,3.76281,3.77241,37600000.0
2007-06-24 23:30:00,3.7716,3.77684,3.76163,3.77043,21800000.0
2007-06-24 23:35:00,3.76942,3.77574,3.76747,3.77122,6760000.0
2007-06-24 23:40:00,3.77109,3.77745,3.7672,3.76887,19170000.0
2007-06-24 23:45:00,3.77032,3.77628,3.76182,3.77078,16180000.0
2007-06-24 23:50:00,3.76847,3.7732,3.76435,3.77245,10130000.0
2007-06-24 23:55:00,3.76866,3.7751,3.76719,3.7683,14290000.0
2007-06-25 00:00:00,3.77456,3.77755,3.76496,3.77087,16550000.0
2007-06-25 00:05:00,3.76775,3.77587,3.76464,3.77052,24840000.0
2007-06-25 00:10:00,3.77471,3.77696,3.76897,3.77224,16920000.0
2007-06-25 00:15:00,3.77173,3.77717,3.76418,3.76708,11660000.0
2007-06-25 00:20:00,3.78772,3.78772,3.76839,3.77127,14280000.0
2007-06-25 00:25:00,3.78313,3.78925,3.76446,3.78485,19520000.0
2007-06-25 00:30:00,3.77612,3.78609,3.76659,3.78377,10940000.0
2007-06-25 00:35:00,3.77353,3.78752,3.76593,3.78702,13590000.0
2007-06-25 00:40:00,3.77313,3.78553,3.76991,3.77365,16530000.0
2007-06-25 00:45:00,3.77397,3.7857,3.76581,3.78022,37950000.0
2007-06-25 00:50:00,3.76642,3.77417,3.76113,3.76829,16520000.0
2007-06-25 00:55:00,3.77229,3.78413,3.76644,3.77481,11700000.0
2007-06-25 01:00:00,3.7699,3.78722,3.76486,3.78214,22200000.0
2007-06-25 01:05:00,3.78104,3.78616,3.77805,3.78616,3750000.0
2007-06-25 01:10:00,3.76818,3.78579,3.76818,3.77514,7970000.0
2007-06-25 01:15:00,3.77129,3.78414,3.76092,3.76573,17360000.0
2007-06-25 01:20:00,3.78075,3.78385,3.76399,3.76399,19590000.0
2007-06-25 01:25:00,3.77077,3.78485,3.76319,3.77438,16140000.0
2007-06-25 01:30:00,3.7664,3.78562,3.76527,3.76527,19590000.0
2007-06-25 01:35:00,3.77414,3.77783,3.76563,3.77233,13960000.0
2007-06-25 01:40:00,3.76718,3.77432,3.76697,3.7688,9790000.0
2007-06-25 01:45:00,3.77342,3.78664,3.76545,3.78614,30840000.0
2007-06-25 01:50:00,3.7739,3.78466,3.75781,3.76979,13920000.0
2007-06-25 01:55:00,3.77117,3.77676,3.76135,3.77332,37640000.0
2007-06-25 02:00:00,3.77388,3.78365,3.76678,3.76678,31200000.0
2007-06-25 02:05:00,3.76781,3.77371,3.76626,3.77317,15410000.0
2007-06-25 02:10:00,3.7678,3.77547,3.76623,3.77376,31950000.0
2007-06-25 02:15:00,3.77711,3.78626,3.76376,3.76827,22170000.0
2007-06-25 02:20:00,3.76812,3.77492,3.76343,3.77367,20660000.0
2007-06-25 02:25:00,3.77561,3.77628,3.7678,3.76841,22560000.0
2007-06-25 02:30:00,3.766,3.77514,3.76265,3.7683,27050000.0
2007-06-25 02:35:00,3.77366,3.77522,3.76429,3.76964,19530000.0
2007-06-25 02:40:00,3.76861,3.7743,3.76483,3.76982,23640000.0
2007-06-25 02:45:00,3.7725,3.7769,3.7635,3.77352,28170000.0
2007-06-25 02:50:00,3.77222,3.77523,3.76116,3.76885,34940000.0
2007-06-25 02:55:00,3.77299,3.77535,3.7685,3.76855,25920000.0
2007-06-25 03:00:00,3.76984,3.77953,3.7655,3.77137,16910000.0
2007-06-25 03:05:00,3.76882,3.77442,3.76323,3.76868,24790000.0
2007-06-25 03:10:00,3.7676,3.77378,3.7596,3.77295,16520000.0
2007-06-25 03:15:00,3.77722,3.77722,3.76293,3.77064,12400000.0
2007-06-25 03:20:00,3.76849,3.77398,3.76716,3.76862,25170000.0
2007-06-25 03:25:00,3.77385,3.77607,3.76342,3.77412,22180000.0
2007-06-25 03:30:00,3.77441,3.7774,3.76165,3.77007,21810000.0
2007-06-25 03:35:00,3.76833,3.77527,3.76629,3.76854,16160000.0
2007-06-25 03:40:00,3.76779,3.77374,3.76265,3.77295,16140000.0
2007-06-25 03:45:00,3.76812,3.77686,3.76348,3.77196,3760000.0
2007-06-25 03:50:00,3.7633,3.77443,3.7633,3.7694,6810000.0
2007-06-25 03:55:00,3.7682,3.77507,3.76418,3.76458,15800000.0
2007-06-25 04:00:00,3.77304,3.77544,3.76299,3.77231,22590000.0
2007-06-25 04:05:00,3.76837,3.77987,3.76576,3.77406,26700000.0
2007-06-25 04:10:00,3.7685,3.77461,3.76265,3.77203,25170000.0
2007-06-25 04:15:00,3.76227,3.77422,3.76182,3.77227,18050000.0
2007-06-25 04:20:00,3.76828,3.77352,3.76808,3.76852,9390000.0
2007-06-25 04:25:00,3.77214,3.77467,3.76792,3.77353,11270000.0
2007-06-25 04:30:00,3.77274,3.77762,3.76677,3.76929,20290000.0
2007-06-25 04:35:00,3.76827,3.77448,3.76372,3.77448,20340000.0
2007-06-25 04:40:00,3.77356,3.77424,3.76341,3.76956,6010000.0
2007-06-25 04:45:00,3.77218,3.77767,3.76299,3.77257,14280000.0
2007-06-25 04:50:00,3.7688,3.77646,3.76439,3.77259,34150000.0
2007-06-25 05:00:00,3.77588,3.77685,3.76726,3.76878,18400000.0
2007-06-25 05:05:00,3.76952,3.77406,3.76187,3.77406,15420000.0
2007-06-25 05:10:00,3.77417,3.77476,3.76885,3.7691,7500000.0
2007-06-25 05:15:00,3.76943,3.7762,3.76376,3.7762,6750000.0
2007-06-25 05:20:00,3.76893,3.7742,3.76538,3.77351,16160000.0
2007-06-25 05:30:00,3.77659,3.77659,3.77659,3.77659,1500000.0
2007-06-25 05:35:00,3.76775,3.77422,3.76196,3.77253,14700000.0
2007-06-25 05:40:00,3.77482,3.77482,3.76775,3.76962,9040000.0
2007-06-25 05:45:00,3.77558,3.77948,3.76815,3.76815,6390000.0
2007-06-25 05:50:00,3.77326,3.77499,3.76086,3.77036,11290000.0
2007-06-25 05:55:00,3.76166,3.77277,3.76051,3.76834,13180000.0
2007-06-25 06:00:00,3.76708,3.77334,3.76656,3.76656,1880000.0
2007-06-25 06:10:00,3.76868,3.77686,3.76282,3.77443,25940000.0
2007-06-25 06:15:00,3.77798,3.77798,3.76263,3.76796,18420000.0
2007-06-25 06:20:00,3.76957,3.7757,3.76746,3.76752,13540000.0
2007-06-25 06:25:00,3.76698,3.7719,3.76225,3.7719,18380000.0
2007-06-25 06:30:00,3.76885,3.77595,3.76286,3.76818,21450000.0
2007-06-25 06:35:00,3.76846,3.77564,3.7617,3.76374,13920000.0
2007-06-25 06:40:00,3.76344,3.77389,3.76344,3.77016,19540000.0
2007-06-25 06:45:00,3.76944,3.77534,3.76528,3.76802,14690000.0
2007-06-25 07:00:00,3.76927,3.778,3.76733,3.76733,25570000.0
2007-06-25 07:05:00,3.77622,3.77869,3.76752,3.77623,17660000.0
2007-06-25 07:10:00,3.7784,3.78044,3.76882,3.77838,22920000.0
2007-06-25 07:15:00,3.775,3.78322,3.7703,3.77767,12050000.0
2007-06-25 07:20:00,3.77536,3.7782,3.76591,3.76705,16580000.0
2007-06-25 07:25:00,3.7641,3.78002,3.7641,3.77562,15850000.0
2007-06-25 07:30:00,3.77685,3.78053,3.76771,3.7728,19570000.0
2007-06-25 07:35:00,3.77418,3.78477,3.76759,3.78198,27440000.0
2007-06-25 07:40:00,3.77549,3.78978,3.76677,3.78718,40180000.0
2007-06-25 07:45:00,3.78727,3.78808,3.76919,3.77143,28930000.0
2007-06-25 07:50:00,3.77613,3.78604,3.77296,3.78343,34590000.0
2007-06-25 07:55:00,3.77745,3.78833,3.77412,3.78006,25570000.0
2007-06-25 08:00:00,3.77988,3.78657,3.77263,3.77313,24800000.0
2007-06-25 08:05:00,3.77863,3.78263,3.76764,3.77712,25560000.0
2007-06-25 08:10:00,3.77814,3.78178,3.77058,3.77059,36070000.0
2007-06-25 08:15:00,3.78029,3.7831,3.77023,3.77434,25560000.0
2007-06-25 08:20:00,3.77019,3.78454,3.77019,3.78048,30040000.0
2007-06-25 08:25:00,3.77457,3.78317,3.76864,3.77453,25950000.0
2007-06-25 08:30:00,3.77305,3.78097,3.76731,3.78097,21420000.0
2007-06-25 08:35:00,3.77996,3.78394,3.77012,3.77881,29310000.0
2007-06-25 08:40:00,3.78051,3.78622,3.77248,3.78495,29690000.0
2007-06-25 08:45:00,3.78133,3.78575,3.77329,3.78081,24430000.0
2007-06-25 08:50:00,3.78062,3.78541,3.77059,3.78409,26320000.0
2007-06-25 08:55:00,3.78253,3.7882,3.77041,3.78491,30450000.0
2007-06-25 09:00:00,3.77858,3.78788,3.77448,3.77708,27450000.0
2007-06-25 09:05:00,3.78607,3.78852,3.7723,3.7842,35690000.0
2007-06-25 09:10:00,3.78653,3.78848,3.77265,3.78063,33420000.0
2007-06-25 09:15:00,3.78649,3.78688,3.77056,3.77346,25190000.0
2007-06-25 09:20:00,3.78385,3.78564,3.7733,3.77772,33860000.0
2007-06-25 09:25:00,3.78076,3.78544,3.77212,3.78137,26690000.0
2007-06-25 09:30:00,3.78338,3.78685,3.77212,3.78411,31970000.0
2007-06-25 09:35:00,3.78517,3.78879,3.77501,3.78114,27810000.0
2007-06-25 09:40:00,3.78106,3.7874,3.77292,3.78094,27850000.0
2007-06-25 09:45:00,3.78607,3.78818,3.7771,3.78642,36810000.0
2007-06-25 09:50:00,3.78709,3.7899,3.77468,3.78481,31160000.0
2007-06-25 09:55:00,3.78083,3.7903,3.77414,3.78371,40950000.0
2007-06-25 10:00:00,3.78507,3.79041,3.77455,3.78283,46580000.0
2007-06-25 10:05:00,3.78584,3.78723,3.77128,3.77681,33070000.0
2007-06-25 10:10:00,3.78441,3.78659,3.77196,3.7799,29710000.0
2007-06-25 10:15:00,3.78134,3.78868,3.77488,3.781,45850000.0
2007-06-25 10:20:00,3.78122,3.78762,3.77142,3.78537,44320000.0
2007-06-25 10:25:00,3.77861,3.78867,3.77222,3.78463,35710000.0
2007-06-25 10:30:00,3.78156,3.78651,3.77261,3.78097,36820000.0
2007-06-25 10:35:00,3.78531,3.78698,3.77344,3.78362,39440000.0
2007-06-25 10:40:00,3.78337,3.78567,3.77534,3.78504,34190000.0
2007-06-25 10:45:00,3.78458,3.78711,3.77492,3.78512,34570000.0
2007-06-25 10:50:00,3.78283,3.78678,3.77266,3.77767,33840000.0
2007-06-25 10:55:00,3.7789,3.78813,3.77407,3.78322,32300000.0
2007-06-25 11:00:00,3.78232,3.78456,3.77027,3.78242,30830000.0
2007-06-25 11:05:00,3.77896,3.78374,3.7702,3.78102,29700000.0
2007-06-25 11:10:00,3.7797,3.78682,3.76942,3.77672,33060000.0
2007-06-25 11:15:00,3.78153,3.78432,3.76921,3.77855,28160000.0
2007-06-25 11:20:00,3.78228,3.78228,3.76826,3.77911,42090000.0
2007-06-25 11:25:00,3.78362,3.78395,3.7726,3.78172,31940000.0
2007-06-25 11:30:00,3.77826,3.78358,3.7726,3.78093,34930000.0
2007-06-25 11:35:00,3.77664,3.78325,3.76997,3.7765,30440000.0
2007-06-25 11:40:00,3.7824,3.78338,3.76922,3.77999,28550000.0
2007-06-25 11:45:00,3.78176,3.78383,3.77056,3.78359,37570000.0
2007-06-25 11:50:00,3.77794,3.78543,3.76946,3.77868,32330000.0
2007-06-25 11:55:00,3.78273,3.78725,3.77138,3.78244,28590000.0
2007-06-25 12:00:00,3.78391,3.78581,3.77775,3.78457,33810000.0
2007-06-25 12:05:00,3.77834,3.788,3.77071,3.78506,34540000.0
2007-06-25 12:10:00,3.77684,3.78676,3.77263,3.7796,25180000.0
2007-06-25 12:15:00,3.78377,3.78616,3.77092,3.78324,32330000.0
2007-06-25 12:20:00,3.78203,3.78585,3.77236,3.78046,27100000.0
2007-06-25 12:25:00,3.78355,3.78724,3.77561,3.78425,30830000.0
2007-06-25 12:30:00,3.77662,3.78737,3.77411,3.78165,28960000.0
2007-06-25 12:35:00,3.7872,3.7872,3.77551,3.78383,24440000.0
2007-06-25 12:40:00,3.77558,3.78645,3.77128,3.77466,29690000.0
2007-06-25 12:45:00,3.78374,3.7855,3.76818,3.78333,34230000.0
2007-06-25 12:50:00,3.77156,3.785,3.77156,3.7759,31910000.0
2007-06-25 12:55:00,3.78136,3.78881,3.77301,3.7868,38720000.0
2007-06-25 13:00:00,3.7726,3.78957,3.76881,3.78248,37550000.0
2007-06-25 13:05:00,3.78568,3.7871,3.77591,3.77906,32700000.0
2007-06-25 13:10:00,3.78515,3.7876,3.77197,3.78313,31940000.0
2007-06-25 13:15:00,3.78036,3.78597,3.7747,3.77812,29340000.0
2007-06-25 13:20:00,3.77666,3.78645,3.77262,3.78019,28550000.0
2007-06-25 13:25:00,3.78202,3.78701,3.7736,3.78193,34200000.0
2007-06-25 13:30:00,3.78542,3.78775,3.77433,3.7761,33070000.0
2007-06-25 13:35:00,3.77975,3.78603,3.77211,3.77659,33450000.0
2007-06-25 13:40:00,3.78337,3.78538,3.77306,3.78397,30470000.0
2007-06-25 13:45:00,3.78396,3.78659,3.77494,3.78535,31560000.0
2007-06-25 13:50:00,3.78055,3.78552,3.77149,3.77982,28970000.0
2007-06-25 13:55:00,3.77656,3.78847,3.77441,3.78267,37220000.0
2007-06-25 14:00:00,3.77784,3.78795,3.77598,3.78425,29680000.0
2007-06-25 14:05:00,3.77642,3.7872,3.77211,3.78372,40580000.0
2007-06-25 14:10:00,3.78265,3.79059,3.77348,3.78001,32690000.0
2007-06-25 14:15:00,3.78047,3.78662,3.7708,3.77593,31960000.0
2007-06-25 14:20:00,3.78053,3.78672,3.77437,3.7844,27470000.0
2007-06-25 14:25:00,3.78737,3.78853,3.77913,3.78154,27420000.0
2007-06-25 14:30:00,3.78536,3.78932,3.77563,3.78559,28560000.0
2007-06-25 14:35:00,3.78758,3.78832,3.7747,3.77946,29340000.0
2007-06-25 14:40:00,3.78195,3.7873,3.77246,3.77983,30440000.0
2007-06-25 14:45:00,3.78341,3.78632,3.77318,3.77866,30080000.0
2007-06-25 14:50:00,3.7781,3.78367,3.76956,3.77707,32700000.0
2007-06-25 14:55:00,3.77707,3.78539,3.77191,3.78252,30120000.0
2007-06-25 15:00:00,3.78162,3.78486,3.76959,3.77891,30100000.0
2007-06-25 15:05:00,3.78341,3.78341,3.77163,3.78292,26300000.0
2007-06-25 15:10:00,3.77448,3.78491,3.76939,3.78224,22580000.0
2007-06-25 15:15:00,3.78209,3.78435,3.76954,3.77936,28600000.0
2007-06-25 15:20:00,3.78206,3.78395,3.76862,3.77823,28170000.0
2007-06-25 15:25:00,3.78313,3.78313,3.77129,3.78235,37230000.0
2007-06-25 15:30:00,3.77742,3.78321,3.77093,3.77994,33450000.0
2007-06-25 15:35:00,3.7805,3.78124,3.76898,3.77933,28580000.0
2007-06-25 15:40:00,3.77576,3.78318,3.77241,3.78142,30050000.0
2007-06-25 15:45:00,3.78308,3.78595,3.77056,3.78,27790000.0
2007-06-25 15:50:00,3.77925,3.7865,3.77317,3.7842,25550000.0
2007-06-25 15:55:00,3.78548,3.78739,3.77388,3.78023,28200000.0
2007-06-25 16:00:00,3.78369,3.7855,3.77522,3.77911,28940000.0
2007-06-25 16:05:00,3.77971,3.78739,3.77606,3.78686,28570000.0
2007-06-25 16:10:00,3.77869,3.78898,3.77831,3.78259,28200000.0
2007-06-25 16:15:00,3.78246,3.78819,3.77841,3.77899,27810000.0
2007-06-25 16:20:00,3.78232,3.787,3.77545,3.78326,29320000.0
2007-06-25 16:25:00,3.78166,3.78672,3.77551,3.78372,28180000.0
2007-06-25 16:30:00,3.77804,3.78613,3.77515,3.77768,33080000.0
2007-06-25 16:35:00,3.7778,3.78735,3.77328,3.78157,27060000.0
2007-06-25 16:40:00,3.787,3.78722,3.7727,3.77767,22200000.0
2007-06-25 16:45:00,3.78669,3.7881,3.77117,3.78235,36830000.0
2007-06-25 16:50:00,3.78673,3.78881,3.77494,3.78091,30420000.0
2007-06-25 16:55:00,3.77761,3.78628,3.77078,3.78079,34970000.0
2007-06-25 17:00:00,3.78644,3.78644,3.77384,3.78519,29700000.0
2007-06-25 17:05:00,3.7845,3.78502,3.772,3.78383,27080000.0
2007-06-25 17:10:00,3.77936,3.78647,3.77444,3.78534,27820000.0
2007-06-25 17:15:00,3.78175,3.78705,3.77157,3.78392,29310000.0
2007-06-25 17:20:00,3.7801,3.78648,3.7747,3.77993,28560000.0
2007-06-25 17:25:00,3.77404,3.78452,3.77176,3.78151,33450000.0
2007-06-25 17:30:00,3.78196,3.78591,3.76724,3.77168,33880000.0
2007-06-25 17:35:00,3.78394,3.78673,3.76914,3.78542,30860000.0
2007-06-25 17:40:00,3.78261,3.78735,3.77372,3.78549,27800000.0
2007-06-25 17:45:00,3.78274,3.78911,3.77365,3.77588,39880000.0
2007-06-25 17:50:00,3.78782,3.78929,3.77775,3.78546,29710000.0
2007-06-25 17:55:00,3.77739,3.78664,3.77212,3.78087,31920000.0
2007-06-25 18:00:00,3.78581,3.78629,3.77426,3.78293,33050000.0
2007-06-25 18:05:00,3.77528,3.78775,3.77492,3.77628,27070000.0
2007-06-25 18:10:00,3.78431,3.78571,3.77421,3.78566,19940000.0
2007-06-25 18:15:00,3.78525,3.78625,3.77231,3.7836,34960000.0
2007-06-25 18:20:00,3.78474,3.78721,3.77598,3.78369,31940000.0
2007-06-25 18:25:00,3.7817,3.78579,3.77592,3.77888,31170000.0
2007-06-25 18:30:00,3.77522,3.78568,3.77455,3.77614,21060000.0
2007-06-25 18:35:00,3.78438,3.78566,3.77304,3.78132,31160000.0
2007-06-25 18:40:00,3.7865,3.78677,3.77403,3.7781,22900000.0
2007-06-25 18:45:00,3.78482,3.78898,3.77527,3.78393,38700000.0
2007-06-25 18:50:00,3.78016,3.7897,3.7731,3.78546,32730000.0
2007-06-25 18:55:00,3.78439,3.78789,3.7755,3.78105,16540000.0
2007-06-25 19:00:00,3.77607,3.78522,3.77536,3.78379,15790000.0
2007-06-25 19:05:00,3.78099,3.78242,3.77218,3.77996,18050000.0
2007-06-25 19:10:00,3.77276,3.78601,3.77074,3.7718,19920000.0
2007-06-25 19:15:00,3.78582,3.78603,3.77642,3.78211,18760000.0
2007-06-25 19:20:00,3.77719,3.78126,3.77213,3.78101,9800000.0
2007-06-25 19:30:00,3.78526,3.78699,3.76943,3.78251,15020000.0
2007-06-25 19:35:00,3.77544,3.78208,3.76888,3.77554,25930000.0
2007-06-25 19:40:00,3.77556,3.78441,3.77018,3.77996,34950000.0
2007-06-25 19:45:00,3.77661,3.78834,3.77072,3.78331,14640000.0
2007-06-25 19:50:00,3.7704,3.78232,3.7704,3.77609,17290000.0
2007-06-25 19:55:00,3.7792,3.78247,3.76971,3.78086,21770000.0
2007-06-25 20:00:00,3.77624,3.78715,3.77154,3.77668,11280000.0
2007-06-25 20:05:00,3.77908,3.78383,3.77192,3.77802,15040000.0
2007-06-25 20:10:00,3.78223,3.78521,3.77173,3.78118,21430000.0
2007-06-25 20:15:00,3.78537,3.78542,3.76865,3.77475,16920000.0
2007-06-25 20:25:00,3.78183,3.78869,3.77307,3.78727,28970000.0
2007-06-25 20:30:00,3.78394,3.78704,3.77082,3.77813,23670000.0
2007-06-25 20:35:00,3.77743,3.7832,3.77227,3.78292,11650000.0
2007-06-25 20:40:00,3.78025,3.78389,3.7726,3.78169,17650000.0
2007-06-25 20:45:00,3.77891,3.78489,3.77418,3.77822,31580000.0
2007-06-25 20:50:00,3.77293,3.78446,3.77246,3.77737,28940000.0
2007-06-25 20:55:00,3.78284,3.78457,3.77107,3.77648,27820000.0
2007-06-25 21:00:00,3.77649,3.78535,3.77253,3.77941,32290000.0
2007-06-25 21:05:00,3.78381,3.78691,3.77614,3.78152,19580000.0
2007-06-25 21:10:00,3.77999,3.78642,3.77427,3.78197,24860000.0
2007-06-25 21:15:00,3.78346,3.7846,3.77461,3.78119,16940000.0
2007-06-25 21:20:00,3.78008,3.78498,3.77272,3.78348,29720000.0
2007-06-25 21:25:00,3.78295,3.78306,3.76986,3.78071,17680000.0
2007-06-25 21:30:00,3.77657,3.78935,3.77309,3.78361,30430000.0
2007-06-25 21:35:00,3.78263,3.78492,3.77271,3.77861,10140000.0
2007-06-25 21:40:00,3.78198,3.78597,3.77405,3.77694,25550000.0
2007-06-25 21:45:00,3.78796,3.78796,3.77695,3.77945,26350000.0
2007-06-25 21:50:00,3.7847,3.7847,3.78404,3.78404,1500000.0
2007-06-25 21:55:00,3.7852,3.78569,3.77618,3.78117,9390000.0
2007-06-25 22:00:00,3.78008,3.78758,3.77475,3.78191,15450000.0
2007-06-25 22:05:00,3.78501,3.78714,3.77653,3.78336,11660000.0
2007-06-25 22:10:00,3.77945,3.78453,3.7773,3.78066,8290000.0
2007-06-25 22:15:00,3.78148,3.7879,3.77678,3.78379,12090000.0
2007-06-25 22:20:00,3.78302,3.78531,3.77297,3.77797,9800000.0
2007-06-25 22:25:00,3.77942,3.78518,3.77442,3.77931,22560000.0
2007-06-25 22:30:00,3.77989,3.7875,3.77811,3.78197,6010000.0
2007-06-25 22:40:00,3.78315,3.78739,3.77428,3.77743,12040000.0
2007-06-25 22:45:00,3.78829,3.78962,3.77932,3.78169,17680000.0
2007-06-25 22:50:00,3.78159,3.78797,3.77596,3.78172,24450000.0
2007-06-25 22:55:00,3.778,3.78963,3.77694,3.7798,24770000.0
2007-06-25 23:00:00,3.78645,3.78868,3.78014,3.78598,17630000.0
2007-06-25 23:05:00,3.7833,3.78819,3.78301,3.78447,9390000.0
2007-06-25 23:10:00,3.78184,3.7897,3.77834,3.78737,10140000.0
2007-06-25 23:15:00,3.78864,3.78864,3.77712,3.78447,22170000.0
2007-06-25 23:20:00,3.78756,3.78782,3.77711,3.77993,22540000.0
2007-06-25 23:25:00,3.78386,3.78489,3.77525,3.78389,19170000.0
2007-06-25 23:30:00,3.78076,3.78678,3.77324,3.77896,13150000.0
2007-06-25 23:35:00,3.77654,3.78544,3.77391,3.78326,15780000.0
2007-06-25 23:40:00,3.78268,3.78652,3.77486,3.78,17690000.0
2007-06-25 23:45:00,3.7784,3.78412,3.77202,3.78098,15820000.0
2007-06-25 23:50:00,3.77698,3.78245,3.77278,3.78245,16520000.0
2007-06-25 23:55:00,3.77449,3.78254,3.77371,3.77622,5630000.0
2007-06-26 00:00:00,3.78654,3.78654,3.77528,3.77732,16930000.0
2007-06-26 00:05:00,3.77747,3.78353,3.77531,3.77637,23330000.0
2007-06-26 00:10:00,3.78302,3.78444,3.77411,3.77829,14700000.0
2007-06-26 00:15:00,3.78093,3.78637,3.77302,3.78119,8660000.0
2007-06-26 00:20:00,3.78113,3.78565,3.77306,3.78404,9030000.0
2007-06-26 00:25:00,3.77643,3.77643,3.77162,3.77594,5250000.0
2007-06-26 00:30:00,3.7774,3.78401,3.77327,3.77875,13560000.0
2007-06-26 00:35:00,3.78177,3.7849,3.77568,3.78192,19550000.0
2007-06-26 00:40:00,3.7822,3.78258,3.77899,3.78124,4510000.0
2007-06-26 00:45:00,3.78267,3.78658,3.77717,3.77747,21030000.0
2007-06-26 00:50:00,3.78262,3.78428,3.77365,3.77909,18830000.0
2007-06-26 00:55:00,3.78272,3.78279,3.77309,3.77942,10570000.0
2007-06-26 01:00:00,3.77725,3.78298,3.7728,3.77608,13170000.0
2007-06-26 01:05:00,3.77973,3.78215,3.77143,3.77638,15040000.0
2007-06-26 01:10:00,3.78067,3.78147,3.77139,3.78073,6050000.0
2007-06-26 01:15:00,3.78422,3.78571,3.77281,3.77298,7560000.0
2007-06-26 01:20:00,3.77764,3.78585,3.76995,3.78177,18070000.0
2007-06-26 01:25:00,3.78396,3.784,3.76984,3.78112,17690000.0
2007-06-26 01:30:00,3.77271,3.78454,3.77271,3.77783,12050000.0
2007-06-26 01:35:00,3.78049,3.78049,3.77182,3.77182,4500000.0
2007-06-26 01:40:00,3.78195,3.78243,3.77207,3.78243,3780000.0
2007-06-26 01:45:00,3.78098,3.78647,3.77702,3.77702,11680000.0
2007-06-26 01:55:00,3.7834,3.7858,3.77175,3.78078,18060000.0
2007-06-26 02:00:00,3.7773,3.78423,3.77706,3.77722,18400000.0
2007-06-26 02:05:00,3.7819,3.78455,3.77583,3.78299,10160000.0
2007-06-26 02:10:00,3.77708,3.78444,3.77435,3.78248,29280000.0
2007-06-26 02:15:00,3.78345,3.7856,3.771,3.77708,18790000.0
2007-06-26 02:20:00,3.77686,3.78441,3.77255,3.78258,11290000.0
2007-06-26 02:25:00,3.77748,3.78284,3.77352,3.77715,4150000.0
2007-06-26 02:30:00,3.77968,3.78663,3.77702,3.78205,27780000.0
2007-06-26 02:35:00,3.77888,3.78344,3.77308,3.77744,24030000.0
2007-06-26 02:40:00,3.78131,3.78529,3.77742,3.77841,21750000.0
2007-06-26 02:45:00,3.78126,3.78542,3.77172,3.78194,26660000.0
2007-06-26 02:50:00,3.78102,3.78363,3.7681,3.77748,34160000.0
2007-06-26 02:55:00,3.78008,3.78402,3.77557,3.78341,32310000.0
2007-06-26 03:00:00,3.77829,3.78712,3.77051,3.78258,31550000.0
2007-06-26 03:05:00,3.77897,3.78444,3.77134,3.77894,24050000.0
2007-06-26 03:10:00,3.77937,3.78539,3.77101,3.78161,21430000.0
2007-06-26 03:15:00,3.77738,3.78544,3.77221,3.77987,18820000.0
2007-06-26 03:20:00,3.78259,3.78364,3.77588,3.77632,16930000.0
2007-06-26 03:25:00,3.78141,3.78372,3.77121,3.78272,28190000.0
2007-06-26 03:30:00,3.78292,3.7856,3.77263,3.7785,21400000.0
2007-06-26 03:40:00,3.77754,3.78461,3.77322,3.77793,10900000.0
2007-06-26 03:45:00,3.77384,3.78478,3.77384,3.78478,2250000.0
2007-06-26 03:55:00,3.78263,3.78356,3.77222,3.77243,19920000.0
2007-06-26 04:00:00,3.78308,3.78308,3.77683,3.78163,5630000.0
2007-06-26 04:05:00,3.78173,3.78173,3.77432,3.77604,9400000.0
2007-06-26 04:10:00,3.78451,3.78451,3.77372,3.78354,10130000.0
2007-06-26 04:15:00,3.77562,3.78526,3.77322,3.78175,12030000.0
2007-06-26 04:20:00,3.77991,3.77991,3.77719,3.77719,1500000.0
2007-06-26 04:25:00,3.78167,3.78315,3.77159,3.77699,16910000.0
2007-06-26 04:30:00,3.78124,3.78612,3.77582,3.77702,24040000.0
2007-06-26 04:35:00,3.77726,3.78308,3.77221,3.78308,16520000.0
2007-06-26 04:40:00,3.77699,3.78372,3.77386,3.7828,19910000.0
2007-06-26 04:45:00,3.78519,3.78519,3.77308,3.78202,24020000.0
2007-06-26 04:50:00,3.77738,3.7854,3.77342,3.78149,16900000.0
2007-06-26 04:55:00,3.78126,3.78602,3.77118,3.77643,27780000.0
2007-06-26 05:00:00,3.78122,3.7855,3.77655,3.78199,7530000.0
2007-06-26 05:05:00,3.77642,3.78444,3.77298,3.78012,27030000.0
2007-06-26 05:10:00,3.78286,3.78593,3.77405,3.782,21780000.0
2007-06-26 05:15:00,3.77843,3.78537,3.7735,3.78356,22140000.0
2007-06-26 05:20:00,3.78118,3.78459,3.77419,3.78277,24050000.0
2007-06-26 05:25:00,3.77722,3.78458,3.76924,3.77867,17310000.0
2007-06-26 05:30:00,3.78529,3.78529,3.77312,3.78186,20320000.0
2007-06-26 05:35:00,3.77193,3.78279,3.76914,3.78094,14320000.0
2007-06-26 05:40:00,3.78324,3.78422,3.77241,3.78315,17710000.0
2007-06-26 05:45:00,3.78479,3.79079,3.77312,3.7831,11320000.0
2007-06-26 05:50:00,3.77629,3.78578,3.76921,3.77658,7190000.0
2007-06-26 05:55:00,3.77212,3.78303,3.77172,3.78252,11290000.0
2007-06-26 06:00:00,3.78118,3.78667,3.78118,3.78132,8660000.0
2007-06-26 06:05:00,3.78281,3.78336,3.77792,3.78336,7960000.0
2007-06-26 06:10:00,3.78251,3.7835,3.77447,3.77729,15390000.0
2007-06-26 06:15:00,3.78108,3.78657,3.77408,3.78397,19920000.0
2007-06-26 06:20:00,3.77729,3.7837,3.77706,3.77706,21390000.0
2007-06-26 06:30:00,3.78222,3.78648,3.77474,3.77722,20650000.0
2007-06-26 06:35:00,3.77659,3.78208,3.76968,3.77145,18410000.0
2007-06-26 06:40:00,3.7745,3.78579,3.77317,3.77946,24460000.0
2007-06-26 06:45:00,3.77905,3.78728,3.77274,3.78124,23310000.0
2007-06-26 06:55:00,3.77691,3.78487,3.77143,3.78228,19560000.0
2007-06-26 07:00:00,3.77754,3.78513,3.77467,3.77467,19580000.0
2007-06-26 07:05:00,3.78211,3.78386,3.7737,3.78154,18060000.0
2007-06-26 07:10:00,3.78311,3.78341,3.77331,3.78184,22960000.0
2007-06-26 07:15:00,3.77989,3.78627,3.7726,3.78396,24850000.0
2007-06-26 07:20:00,3.78312,3.7864,3.77363,3.77643,20730000.0
2007-06-26 07:25:00,3.7806,3.79153,3.77372,3.78019,23360000.0
2007-06-26 07:30:00,3.78559,3.78934,3.77672,3.78262,27060000.0
2007-06-26 07:35:00,3.78263,3.79042,3.77783,3.78645,27070000.0
2007-06-26 07:40:00,3.78709,3.79157,3.77616,3.78138,21440000.0
2007-06-26 07:45:00,3.79027,3.79108,3.77688,3.78254,24080000.0
2007-06-26 07:50:00,3.78138,3.78898,3.77522,3.78892,26710000.0
2007-06-26 07:55:00,3.78088,3.78693,3.77371,3.78105,19540000.0
2007-06-26 08:00:00,3.78334,3.79016,3.77656,3.77656,24410000.0
2007-06-26 08:05:00,3.7857,3.79118,3.77686,3.78735,20290000.0
2007-06-26 08:10:00,3.7888,3.79194,3.77736,3.78062,38360000.0
2007-06-26 08:15:00,3.78838,3.79356,3.77912,3.78854,28200000.0
2007-06-26 08:20:00,3.78201,3.79335,3.78012,3.7904,25590000.0
2007-06-26 08:25:00,3.79131,3.79371,3.78113,3.78626,29690000.0
2007-06-26 08:30:00,3.78793,3.79624,3.78006,3.79066,27430000.0
2007-06-26 08:35:00,3.79157,3.79509,3.78358,3.79468,28190000.0
2007-06-26 08:40:00,3.7936,3.79507,3.78163,3.79482,27450000.0
2007-06-26 08:45:00,3.79047,3.79333,3.78167,3.7868,25160000.0
2007-06-26 08:50:00,3.79162,3.79347,3.77864,3.79207,25580000.0
2007-06-26 08:55:00,3.79089,3.7932,3.78076,3.79175,25180000.0
2007-06-26 09:00:00,3.78711,3.79334,3.78162,3.78263,27820000.0
2007-06-26 09:05:00,3.78977,3.79385,3.78026,3.79101,36070000.0
2007-06-26 09:10:00,3.79104,3.79308,3.77867,3.78335,31580000.0
2007-06-26 09:15:00,3.78922,3.79445,3.78228,3.78421,25210000.0
2007-06-26 09:20:00,3.79219,3.79345,3.78333,3.78569,34980000.0
2007-06-26 09:25:00,3.79243,3.79398,3.78219,3.79242,26680000.0
2007-06-26 09:30:00,3.79255,3.79581,3.7845,3.79152,33070000.0
2007-06-26 09:35:00,3.79238,3.794,3.78276,3.78796,27820000.0
2007-06-26 09:40:00,3.78444,3.7953,3.77993,3.7877,30440000.0
2007-06-26 09:45:00,3.79094,3.79259,3.77903,3.78897,37180000.0
2007-06-26 09:50:00,3.78936,3.79287,3.77941,3.78464,28560000.0
2007-06-26 09:55:00,3.78635,3.79386,3.7761,3.78919,40950000.0
2007-06-26 10:00:00,3.78849,3.79072,3.77599,3.78519,43970000.0
2007-06-26 10:05:00,3.78812,3.79102,3.77655,3.7797,34540000.0
2007-06-26 10:10:00,3.78528,3.79062,3.77922,3.78383,28580000.0
2007-06-26 10:15:00,3.78537,3.7945,3.77775,3.78426,45860000.0
2007-06-26 10:20:00,3.78372,3.79132,3.77588,3.78476,42100000.0
2007-06-26 10:25:00,3.78556,3.79297,3.78051,3.7878,28590000.0
2007-06-26 10:30:00,3.79131,3.79161,3.77797,3.78394,37550000.0
2007-06-26 10:35:00,3.78892,3.79173,3.77962,3.79008,40920000.0
2007-06-26 10:40:00,3.78592,3.79082,3.77706,3.79018,35670000.0
2007-06-26 10:45:00,3.78748,3.79055,3.77845,3.79022,30420000.0
2007-06-26 10:50:00,3.78831,3.79235,3.77804,3.78488,36070000.0
2007-06-26 10:55:00,3.78274,3.79154,3.77823,3.78925,30820000.0
2007-06-26 11:00:00,3.79233,3.79602,3.78089,3.79071,31200000.0
2007-06-26 11:05:00,3.78931,3.79444,3.78294,3.79407,29690000.0
2007-06-26 11:10:00,3.79259,3.79678,3.78493,3.79506,31580000.0
2007-06-26 11:15:00,3.79729,3.79898,3.78819,3.7986,25940000.0
2007-06-26 11:20:00,3.7971,3.80149,3.78647,3.79634,42090000.0
2007-06-26 11:25:00,3.80127,3.80497,3.78971,3.80116,31570000.0
2007-06-26 11:30:00,3.79848,3.80323,3.79102,3.79921,33080000.0
2007-06-26 11:35:00,3.79579,3.80207,3.78756,3.79417,29700000.0
2007-06-26 11:40:00,3.80061,3.80163,3.78857,3.79683,29290000.0
2007-06-26 11:45:00,3.79714,3.80237,3.7876,3.80237,36450000.0
2007-06-26 11:50:00,3.79534,3.80315,3.79119,3.79427,34180000.0
2007-06-26 11:55:00,3.80059,3.80151,3.78925,3.80042,30070000.0
2007-06-26 12:00:00,3.79562,3.80184,3.7924,3.79862,26690000.0
2007-06-26 12:05:00,3.79598,3.80069,3.78914,3.7989,33060000.0
2007-06-26 12:10:00,3.79437,3.79997,3.78745,3.79623,26290000.0
2007-06-26 12:15:00,3.79965,3.80079,3.78645,3.79836,34160000.0
2007-06-26 12:20:00,3.79934,3.80033,3.78965,3.79489,30430000.0
2007-06-26 12:25:00,3.79593,3.80118,3.79004,3.80027,30460000.0
2007-06-26 12:30:00,3.78697,3.80021,3.78581,3.79143,28210000.0
2007-06-26 12:35:00,3.79759,3.80053,3.78669,3.79464,30090000.0
2007-06-26 12:40:00,3.78903,3.79923,3.78504,3.79023,28210000.0
2007-06-26 12:45:00,3.79608,3.79871,3.78646,3.79633,36080000.0
2007-06-26 12:50:00,3.78822,3.79848,3.78391,3.79074,29340000.0
2007-06-26 12:55:00,3.79389,3.80102,3.78505,3.79796,39450000.0
2007-06-26 13:00:00,3.78752,3.80002,3.78497,3.79749,33850000.0
2007-06-26 13:05:00,3.79705,3.79885,3.78841,3.79079,30840000.0
2007-06-26 13:10:00,3.79557,3.79715,3.78391,3.79295,30830000.0
2007-06-26 13:15:00,3.7931,3.79707,3.78239,3.78906,32300000.0
2007-06-26 13:20:00,3.78729,3.79426,3.78174,3.78923,26330000.0
2007-06-26 13:25:00,3.79234,3.79373,3.77873,3.79218,33450000.0
2007-06-26 13:30:00,3.79229,3.79405,3.78321,3.78338,33810000.0
2007-06-26 13:35:00,3.78929,3.79216,3.77873,3.78199,33820000.0
2007-06-26 13:40:00,3.78794,3.79199,3.77948,3.78496,30840000.0
2007-06-26 13:45:00,3.78647,3.79139,3.77844,3.79007,30820000.0
2007-06-26 13:50:00,3.78664,3.79297,3.78157,3.78682,30080000.0
2007-06-26 13:55:00,3.77942,3.7928,3.77912,3.79195,35370000.0
2007-06-26 14:00:00,3.78795,3.79471,3.78336,3.79158,29310000.0
2007-06-26 14:05:00,3.78463,3.79782,3.78161,3.79157,37990000.0
2007-06-26 14:10:00,3.79325,3.79678,3.783,3.78882,31580000.0
2007-06-26 14:15:00,3.7878,3.79408,3.78069,3.78276,31960000.0
2007-06-26 14:20:00,3.78667,3.79452,3.78209,3.78969,30800000.0
2007-06-26 14:25:00,3.78836,3.79313,3.78007,3.78675,24830000.0
2007-06-26 14:30:00,3.79305,3.79305,3.7807,3.78918,28560000.0
2007-06-26 14:35:00,3.78977,3.79243,3.78154,3.7875,29340000.0
2007-06-26 14:40:00,3.7909,3.7946,3.78072,3.78477,30060000.0
2007-06-26 14:45:00,3.78868,3.79424,3.78036,3.78544,31200000.0
2007-06-26 14:50:00,3.78524,3.79115,3.77748,3.78245,33810000.0
2007-06-26 14:55:00,3.78649,3.79218,3.7779,3.78945,34200000.0
2007-06-26 15:00:00,3.78849,3.7911,3.77678,3.78511,33060000.0
2007-06-26 15:05:00,3.79043,3.79061,3.77939,3.79061,24820000.0
2007-06-26 15:10:00,3.77992,3.79071,3.77556,3.78745,23690000.0
2007-06-26 15:15:00,3.78665,3.79044,3.77997,3.79044,31560000.0
2007-06-26 15:20:00,3.7889,3.79071,3.77867,3.78188,29650000.0
2007-06-26 15:25:00,3.79003,3.79339,3.77857,3.79215,40930000.0
2007-06-26 15:30:00,3.7903,3.79248,3.77656,3.7916,34560000.0
2007-06-26 15:35:00,3.79108,3.79248,3.78137,3.78908,28570000.0
2007-06-26 15:40:00,3.78652,3.7906,3.78126,3.78934,29680000.0
2007-06-26 15:45:00,3.7893,3.78977,3.77636,3.7847,26680000.0
2007-06-26 15:50:00,3.78478,3.79028,3.7773,3.7892,25550000.0
2007-06-26 15:55:00,3.78994,3.79186,3.77776,3.7872,29680000.0
2007-06-26 16:00:00,3.79018,3.79215,3.78154,3.7869,29320000.0
2007-06-26 16:05:00,3.78803,3.7934,3.78243,3.7934,28200000.0
2007-06-26 16:10:00,3.78976,3.79683,3.78237,3.79003,28570000.0
2007-06-26 16:15:00,3.78854,3.79491,3.78208,3.78529,27440000.0
2007-06-26 16:20:00,3.7871,3.79527,3.77803,3.7919,29690000.0
2007-06-26 16:25:00,3.79021,3.79481,3.78383,3.79325,26700000.0
2007-06-26 16:30:00,3.79095,3.79516,3.78638,3.78884,35670000.0
2007-06-26 16:35:00,3.78737,3.79499,3.78213,3.79011,25210000.0
2007-06-26 16:40:00,3.79328,3.79525,3.78395,3.78908,23680000.0
2007-06-26 16:45:00,3.79432,3.79643,3.78152,3.78997,37190000.0
2007-06-26 16:50:00,3.78961,3.79577,3.78202,3.78844,28570000.0
2007-06-26 16:55:00,3.79094,3.79589,3.7793,3.78902,36440000.0
2007-06-26 17:00:00,3.79533,3.79533,3.78312,3.79404,29700000.0
2007-06-26 17:05:00,3.79465,3.79663,3.78229,3.79174,29310000.0
2007-06-26 17:10:00,3.78834,3.7962,3.78325,3.7937,28190000.0
2007-06-26 17:15:00,3.79244,3.79502,3.78295,3.79397,30420000.0
2007-06-26 17:20:00,3.7888,3.79469,3.78584,3.7896,27450000.0
2007-06-26 17:25:00,3.78417,3.79491,3.77829,3.79385,33830000.0
2007-06-26 17:30:00,3.79196,3.79649,3.78299,3.78494,40910000.0
2007-06-26 17:35:00,3.79398,3.79437,3.78245,3.79094,34930000.0
2007-06-26 17:40:00,3.78989,3.79435,3.77976,3.79195,27430000.0
2007-06-26 17:45:00,3.78818,3.79451,3.77985,3.7804,38770000.0
2007-06-26 17:50:00,3.7933,3.79397,3.78196,3.78962,29340000.0
2007-06-26 17:55:00,3.78912,3.79435,3.78227,3.79063,29700000.0
2007-06-26 18:00:00,3.79207,3.7964,3.7807,3.79411,31570000.0
2007-06-26 18:05:00,3.78324,3.79518,3.78046,3.78179,27070000.0
2007-06-26 18:10:00,3.78968,3.79283,3.78239,3.79283,24810000.0
2007-06-26 18:15:00,3.79197,3.79593,3.78032,3.79154,37180000.0
2007-06-26 18:20:00,3.79071,3.79441,3.78277,3.79044,24420000.0
2007-06-26 18:25:00,3.78783,3.79356,3.78117,3.78639,22570000.0
2007-06-26 18:30:00,3.7813,3.79091,3.77564,3.78034,32310000.0
2007-06-26 18:35:00,3.78875,3.79269,3.78015,3.78723,31530000.0
2007-06-26 18:40:00,3.78998,3.78998,3.77875,3.78507,6000000.0
2007-06-26 18:45:00,3.79101,3.79357,3.78027,3.79058,38330000.0
2007-06-26 18:50:00,3.78507,3.79106,3.78159,3.78969,19170000.0
2007-06-26 18:55:00,3.78484,3.79137,3.78062,3.78554,21460000.0
2007-06-26 19:00:00,3.77961,3.7914,3.77728,3.78509,24090000.0
2007-06-26 19:05:00,3.78497,3.78858,3.77692,3.78343,11640000.0
2007-06-26 19:10:00,3.78325,3.79264,3.77649,3.77926,19910000.0
2007-06-26 19:15:00,3.78972,3.78972,3.77699,3.77871,26300000.0
2007-06-26 19:20:00,3.78699,3.7894,3.77972,3.78794,5660000.0
2007-06-26 19:30:00,3.78708,3.79107,3.77462,3.78818,12800000.0
2007-06-26 19:35:00,3.78191,3.78958,3.77664,3.78371,24420000.0
2007-06-26 19:40:00,3.78418,3.7886,3.77626,3.78528,22520000.0
2007-06-26 19:45:00,3.78435,3.79002,3.77953,3.78318,21450000.0
2007-06-26 19:50:00,3.77667,3.78685,3.77667,3.78678,9800000.0
2007-06-26 19:55:00,3.78643,3.79109,3.77802,3.77802,13160000.0
2007-06-26 20:00:00,3.78131,3.79151,3.7761,3.78436,28180000.0
2007-06-26 20:05:00,3.77922,3.79246,3.77802,3.78566,28540000.0
2007-06-26 20:15:00,3.79127,3.79132,3.7766,3.78141,19570000.0
2007-06-26 20:20:00,3.78482,3.7908,3.77613,3.78033,26700000.0
2007-06-26 20:25:00,3.78547,3.78846,3.77602,3.78846,27080000.0
2007-06-26 20:30:00,3.78926,3.78992,3.77884,3.78195,19170000.0
2007-06-26 20:35:00,3.78117,3.78914,3.77706,3.78647,19560000.0
2007-06-26 20:40:00,3.78512,3.78832,3.7748,3.78525,20280000.0
2007-06-26 20:45:00,3.78637,3.78991,3.77494,3.78347,24030000.0
2007-06-26 20:50:00,3.78735,3.78876,3.77662,3.78162,22590000.0
2007-06-26 20:55:00,3.78815,3.78944,3.77447,3.78043,16930000.0
2007-06-26 21:00:00,3.78,3.78828,3.77541,3.78029,23710000.0
2007-06-26 21:05:00,3.78619,3.78934,3.77526,3.78927,19560000.0
2007-06-26 21:10:00,3.78911,3.78995,3.77665,3.78584,18430000.0
2007-06-26 21:15:00,3.78162,3.78647,3.78098,3.78112,14280000.0
2007-06-26 21:20:00,3.7841,3.78878,3.77809,3.78785,24110000.0
2007-06-26 21:25:00,3.77563,3.78839,3.77563,3.78559,15460000.0
2007-06-26 21:30:00,3.7779,3.78957,3.77717,3.78122,26350000.0
2007-06-26 21:35:00,3.78622,3.78686,3.77506,3.78505,18790000.0
2007-06-26 21:40:00,3.78222,3.78807,3.77346,3.77719,24810000.0
2007-06-26 21:45:00,3.78588,3.78769,3.77573,3.78047,21390000.0
2007-06-26 21:50:00,3.7872,3.78841,3.77743,3.78175,23330000.0
2007-06-26 21:55:00,3.78805,3.79057,3.77636,3.78372,20320000.0
2007-06-26 22:00:00,3.78054,3.78957,3.77554,3.78244,23690000.0
2007-06-26 22:05:00,3.7847,3.78941,3.77439,3.78756,13920000.0
2007-06-26 22:10:00,3.78899,3.78974,3.78003,3.78545,9800000.0
2007-06-26 22:15:00,3.78241,3.79274,3.78177,3.78177,4930000.0
2007-06-26 22:20:00,3.78902,3.79255,3.77833,3.78649,31600000.0
2007-06-26 22:25:00,3.78477,3.79105,3.77903,3.7854,32700000.0
2007-06-26 22:30:00,3.78328,3.7929,3.78266,3.79008,14660000.0
2007-06-26 22:35:00,3.78483,3.79016,3.77896,3.7899,23340000.0
2007-06-26 22:40:00,3.78928,3.79022,3.776,3.77817,17670000.0
2007-06-26 22:45:00,3.79108,3.79242,3.78212,3.78477,23290000.0
2007-06-26 22:50:00,3.78716,3.79416,3.77926,3.78287,30090000.0
2007-06-26 22:55:00,3.78708,3.79267,3.7775,3.78285,30070000.0
2007-06-26 23:00:00,3.78945,3.7915,3.77959,3.78957,21410000.0
2007-06-26 23:05:00,3.78679,3.79042,3.78008,3.78483,19160000.0
2007-06-26 23:10:00,3.79018,3.79018,3.77932,3.79008,23290000.0
2007-06-26 23:15:00,3.78966,3.79196,3.78032,3.78811,29280000.0
2007-06-26 23:20:00,3.78601,3.79113,3.78174,3.78651,10130000.0
2007-06-26 23:25:00,3.78982,3.79474,3.77763,3.78756,30830000.0
2007-06-26 23:30:00,3.786,3.79033,3.77844,3.78603,21430000.0
2007-06-26 23:35:00,3.7821,3.79055,3.77756,3.78985,25540000.0
2007-06-26 23:40:00,3.78864,3.78982,3.78103,3.78432,18790000.0
2007-06-26 23:45:00,3.7892,3.79489,3.77936,3.79036,22920000.0
2007-06-26 23:50:00,3.77937,3.79202,3.77744,3.78855,22940000.0
2007-06-26 23:55:00,3.78726,3.78978,3.78152,3.78906,11270000.0
2007-06-27 00:00:00,3.78948,3.79232,3.78195,3.78195,16930000.0
2007-06-27 00:05:00,3.78308,3.79158,3.78308,3.78444,18430000.0
2007-06-27 00:10:00,3.78941,3.78968,3.78124,3.7854,19190000.0
2007-06-27 00:15:00,3.78783,3.79327,3.77811,3.78155,9420000.0
2007-06-27 00:20:00,3.7846,3.79167,3.78181,3.78849,15020000.0
2007-06-27 00:25:00,3.78513,3.78962,3.78022,3.78962,13520000.0
2007-06-27 00:30:00,3.78006,3.7922,3.7799,3.78707,20770000.0
2007-06-27 00:35:00,3.79053,3.79213,3.78414,3.79021,18100000.0
2007-06-27 00:40:00,3.79136,3.7933,3.78142,3.78548,22960000.0
2007-06-27 00:45:00,3.78796,3.79217,3.78008,3.78545,24090000.0
2007-06-27 00:50:00,3.78354,3.79108,3.77972,3.78591,23000000.0
2007-06-27 00:55:00,3.79094,3.79493,3.78046,3.79022,25970000.0
2007-06-27 01:00:00,3.7878,3.79699,3.78032,3.78616,26330000.0
2007-06-27 01:05:00,3.78909,3.79138,3.7806,3.78871,25200000.0
2007-06-27 01:10:00,3.78456,3.7927,3.78051,3.79016,18810000.0
2007-06-27 01:15:00,3.78955,3.79229,3.77577,3.77951,25210000.0
2007-06-27 01:20:00,3.78644,3.79143,3.77613,3.78594,18830000.0
2007-06-27 01:25:00,3.79029,3.79259,3.78047,3.79129,22590000.0
2007-06-27 01:30:00,3.78259,3.79444,3.77978,3.78479,18840000.0
2007-06-27 01:35:00,3.78896,3.79114,3.78107,3.7909,10180000.0
2007-06-27 01:40:00,3.7854,3.79236,3.78299,3.79236,10530000.0
2007-06-27 01:45:00,3.78888,3.79437,3.77982,3.79036,33840000.0
2007-06-27 01:50:00,3.78961,3.79207,3.77808,3.78561,27460000.0
2007-06-27 01:55:00,3.79068,3.79455,3.78039,3.79216,32330000.0
2007-06-27 02:00:00,3.78685,3.79539,3.78297,3.78916,30800000.0
2007-06-27 02:05:00,3.78523,3.79067,3.78281,3.79056,17670000.0
2007-06-27 02:10:00,3.78517,3.79347,3.78321,3.79124,31950000.0
2007-06-27 02:15:00,3.78781,3.79296,3.77877,3.78493,21030000.0
2007-06-27 02:20:00,3.78391,3.79192,3.78138,3.79008,22160000.0
2007-06-27 02:25:00,3.78887,3.79197,3.78505,3.7912,14650000.0
2007-06-27 02:30:00,3.78323,3.79304,3.78229,3.79094,34530000.0
2007-06-27 02:35:00,3.79089,3.79141,3.78152,3.78467,21400000.0
2007-06-27 02:40:00,3.7847,3.79287,3.78381,3.7868,29660000.0
2007-06-27 02:45:00,3.79299,3.79453,3.78091,3.79107,25170000.0
2007-06-27 02:50:00,3.78903,3.79227,3.78019,3.78531,31190000.0
2007-06-27 02:55:00,3.78862,3.7926,3.78563,3.78623,31550000.0
2007-06-27 03:00:00,3.78642,3.79399,3.77866,3.7905,32310000.0
2007-06-27 03:05:00,3.78693,3.7918,3.78049,3.78544,25920000.0
2007-06-27 03:10:00,3.78228,3.79626,3.78228,3.79277,5650000.0
2007-06-27 03:15:00,3.786,3.79376,3.7814,3.78851,16960000.0
2007-06-27 03:20:00,3.78477,3.79138,3.78284,3.79046,14320000.0
2007-06-27 03:25:00,3.79078,3.79078,3.78826,3.78826,2260000.0
2007-06-27 03:30:00,3.79252,3.79327,3.78295,3.78797,29650000.0
2007-06-27 03:35:00,3.78961,3.791,3.78359,3.78961,22560000.0
2007-06-27 03:40:00,3.78468,3.79105,3.77907,3.78358,17290000.0
2007-06-27 03:45:00,3.78047,3.79194,3.77587,3.78491,14640000.0
2007-06-27 03:50:00,3.78016,3.79109,3.77948,3.79071,13180000.0
2007-06-27 03:55:00,3.79004,3.79107,3.78072,3.78114,17690000.0
2007-06-27 04:00:00,3.79204,3.79308,3.7839,3.7907,6770000.0
2007-06-27 04:05:00,3.78992,3.79088,3.78102,3.79041,21410000.0
2007-06-27 04:10:00,3.78473,3.79238,3.77953,3.78897,29300000.0
2007-06-27 04:15:00,3.77841,3.79007,3.77841,3.78279,9400000.0
2007-06-27 04:20:00,3.78947,3.79152,3.78036,3.78122,13940000.0
2007-06-27 04:25:00,3.78978,3.79126,3.78034,3.78576,22950000.0
2007-06-27 04:30:00,3.78596,3.79263,3.78092,3.78618,28200000.0
2007-06-27 04:35:00,3.7849,3.7899,3.78118,3.78759,12020000.0
2007-06-27 04:40:00,3.78537,3.79542,3.78345,3.79042,22900000.0
2007-06-27 04:45:00,3.78099,3.79106,3.78075,3.79023,27010000.0
2007-06-27 04:50:00,3.78389,3.79203,3.77959,3.78122,26290000.0
2007-06-27 04:55:00,3.79131,3.79374,3.78207,3.78657,30410000.0
2007-06-27 05:00:00,3.79084,3.79408,3.77964,3.78152,22140000.0
2007-06-27 05:05:00,3.79057,3.79067,3.78518,3.78532,10530000.0
2007-06-27 05:10:00,3.79098,3.79296,3.78378,3.79025,22170000.0
2007-06-27 05:15:00,3.78989,3.79453,3.7818,3.78673,14260000.0
2007-06-27 05:20:00,3.78969,3.79275,3.78185,3.79129,8630000.0
2007-06-27 05:25:00,3.79121,3.79316,3.78102,3.78592,21410000.0
2007-06-27 05:30:00,3.79001,3.79351,3.78107,3.79197,21790000.0
2007-06-27 05:35:00,3.78403,3.79007,3.78133,3.78133,6400000.0
2007-06-27 05:40:00,3.79126,3.79126,3.7846,3.78704,6030000.0
2007-06-27 05:45:00,3.79358,3.79358,3.77892,3.77991,15110000.0
2007-06-27 05:50:00,3.79002,3.79266,3.78116,3.78771,6430000.0
2007-06-27 05:55:00,3.78998,3.79524,3.78157,3.78409,17310000.0
2007-06-27 06:00:00,3.78561,3.79094,3.77822,3.79046,8660000.0
2007-06-27 06:05:00,3.79059,3.79178,3.78377,3.79083,21170000.0
2007-06-27 06:10:00,3.79168,3.79332,3.77863,3.79072,24440000.0
2007-06-27 06:15:00,3.78596,3.79473,3.77986,3.78752,29730000.0
2007-06-27 06:20:00,3.78827,3.79346,3.77962,3.79165,25940000.0
2007-06-27 06:25:00,3.78477,3.79077,3.77964,3.78111,18430000.0
2007-06-27 06:30:00,3.79107,3.79464,3.77993,3.78942,27820000.0
2007-06-27 06:35:00,3.78012,3.79305,3.78012,3.78196,18440000.0
2007-06-27 06:40:00,3.78266,3.793,3.78104,3.78881,28580000.0
2007-06-27 06:45:00,3.79358,3.79507,3.78512,3.78854,18410000.0
2007-06-27 06:50:00,3.78636,3.79146,3.78472,3.78995,11270000.0
2007-06-27 06:55:00,3.78583,3.79155,3.78056,3.79081,25180000.0
2007-06-27 07:00:00,3.78574,3.79238,3.77762,3.77762,23320000.0
2007-06-27 07:05:00,3.78433,3.78609,3.77627,3.77627,10520000.0
2007-06-27 07:10:00,3.78681,3.78776,3.77724,3.78639,24450000.0
2007-06-27 07:15:00,3.78416,3.78991,3.77883,3.78844,33110000.0
2007-06-27 07:20:00,3.78797,3.7905,3.77923,3.7896,16560000.0
2007-06-27 07:25:00,3.78477,3.794,3.77819,3.78686,24110000.0
2007-06-27 07:30:00,3.79001,3.79373,3.78027,3.78473,19930000.0
2007-06-27 07:35:00,3.78621,3.79404,3.78168,3.79041,26340000.0
2007-06-27 07:40:00,3.7862,3.79926,3.78072,3.79517,31940000.0
2007-06-27 07:45:00,3.79321,3.79629,3.78353,3.79154,26390000.0
2007-06-27 07:50:00,3.7887,3.79667,3.78081,3.79406,32360000.0
2007-06-27 07:55:00,3.78487,3.79589,3.78487,3.78911,20700000.0
2007-06-27 08:00:00,3.79051,3.79659,3.7843,3.7843,27060000.0
2007-06-27 08:05:00,3.7932,3.79691,3.78381,3.79225,27060000.0
2007-06-27 08:10:00,3.79811,3.79988,3.78884,3.78929,40980000.0
2007-06-27 08:15:00,3.79772,3.8014,3.78777,3.79376,29680000.0
2007-06-27 08:20:00,3.79098,3.80277,3.78918,3.7988,30410000.0
2007-06-27 08:25:00,3.7981,3.8005,3.78678,3.79603,29700000.0
2007-06-27 08:30:00,3.79324,3.80158,3.78858,3.79894,31570000.0
2007-06-27 08:35:00,3.80244,3.80244,3.78815,3.80054,25960000.0
2007-06-27 08:40:00,3.7997,3.80233,3.78997,3.80001,28950000.0
2007-06-27 08:45:00,3.79655,3.80166,3.78955,3.79702,28170000.0
2007-06-27 08:50:00,3.79869,3.80179,3.78518,3.79771,26690000.0
2007-06-27 08:55:00,3.79942,3.80075,3.78669,3.7981,28190000.0
2007-06-27 09:00:00,3.7921,3.79881,3.78699,3.78739,27450000.0
2007-06-27 09:05:00,3.79041,3.79772,3.78536,3.79395,34580000.0
2007-06-27 09:10:00,3.79326,3.79747,3.78362,3.79369,30460000.0
2007-06-27 09:15:00,3.79411,3.8002,3.78551,3.79041,25940000.0
2007-06-27 09:20:00,3.79695,3.80331,3.78718,3.79008,38720000.0
2007-06-27 09:25:00,3.79585,3.79815,3.78757,3.79768,26680000.0
2007-06-27 09:30:00,3.7959,3.79922,3.78497,3.79352,32330000.0
2007-06-27 09:35:00,3.79449,3.79922,3.78299,3.79328,25590000.0
2007-06-27 09:40:00,3.79329,3.79779,3.78545,3.79215,29700000.0
2007-06-27 09:45:00,3.79622,3.79926,3.78637,3.79787,34210000.0
2007-06-27 09:50:00,3.79633,3.80068,3.78589,3.79079,30070000.0
2007-06-27 09:55:00,3.79246,3.79924,3.78549,3.79617,40960000.0
2007-06-27 10:00:00,3.79839,3.80036,3.78697,3.79474,44350000.0
2007-06-27 10:05:00,3.79744,3.8003,3.78599,3.78854,32320000.0
2007-06-27 10:10:00,3.79763,3.80197,3.78454,3.79285,31540000.0
2007-06-27 10:15:00,3.79487,3.8004,3.78706,3.79463,44370000.0
2007-06-27 10:20:00,3.79583,3.80071,3.78633,3.79789,42480000.0
2007-06-27 10:25:00,3.79093,3.80554,3.78917,3.80063,37210000.0
2007-06-27 10:30:00,3.80079,3.80284,3.78751,3.79662,34960000.0
2007-06-27 10:35:00,3.80113,3.80369,3.78839,3.80062,37960000.0
2007-06-27 10:40:00,3.80203,3.806,3.78835,3.80329,35680000.0
2007-06-27 10:45:00,3.80026,3.8042,3.79257,3.80203,34570000.0
2007-06-27 10:50:00,3.80011,3.80448,3.78878,3.79377,36450000.0
2007-06-27 10:55:00,3.79622,3.80381,3.78744,3.79532,30450000.0
2007-06-27 11:00:00,3.79816,3.80221,3.79077,3.80221,30830000.0
2007-06-27 11:05:00,3.79873,3.80663,3.79137,3.80306,29320000.0
2007-06-27 11:10:00,3.7974,3.80417,3.79099,3.8003,31600000.0
2007-06-27 11:15:00,3.8015,3.80363,3.79049,3.80314,26680000.0
2007-06-27 11:20:00,3.80397,3.80427,3.79253,3.80108,43940000.0
2007-06-27 11:25:00,3.80379,3.80638,3.79459,3.80264,31570000.0
2007-06-27 11:30:00,3.80048,3.80863,3.79373,3.80287,33450000.0
2007-06-27 11:35:00,3.80035,3.80712,3.79145,3.79454,30440000.0
2007-06-27 11:40:00,3.80115,3.80371,3.79312,3.79936,28180000.0
2007-06-27 11:45:00,3.80018,3.80298,3.7888,3.80079,33120000.0
2007-06-27 11:50:00,3.79556,3.80247,3.78963,3.79576,34180000.0
2007-06-27 11:55:00,3.80089,3.80304,3.79168,3.80068,31180000.0
2007-06-27 12:00:00,3.80013,3.80095,3.79233,3.79985,32320000.0
2007-06-27 12:05:00,3.79335,3.80129,3.78897,3.80096,32690000.0
2007-06-27 12:10:00,3.79549,3.80322,3.79013,3.79998,25920000.0
2007-06-27 12:15:00,3.80138,3.80237,3.7881,3.80106,31200000.0
2007-06-27 12:20:00,3.80137,3.80282,3.79181,3.79576,31170000.0
2007-06-27 12:25:00,3.79881,3.80126,3.78759,3.79991,31940000.0
2007-06-27 12:30:00,3.78575,3.80282,3.78364,3.79645,31570000.0
2007-06-27 12:35:00,3.79727,3.80432,3.78619,3.79797,30830000.0
2007-06-27 12:40:00,3.78803,3.80052,3.78693,3.78693,30430000.0
2007-06-27 12:45:00,3.79745,3.79955,3.78617,3.7993,36450000.0
2007-06-27 12:50:00,3.79133,3.8016,3.78759,3.79324,29330000.0
2007-06-27 12:55:00,3.79663,3.80333,3.78596,3.80147,39830000.0
2007-06-27 13:00:00,3.79039,3.8041,3.78868,3.8004,35330000.0
2007-06-27 13:05:00,3.80084,3.80446,3.7903,3.79737,33430000.0
2007-06-27 13:10:00,3.80036,3.8024,3.78833,3.79943,31210000.0
2007-06-27 13:15:00,3.79666,3.80483,3.79105,3.79696,30450000.0
2007-06-27 13:20:00,3.79148,3.80307,3.79148,3.79956,28180000.0
2007-06-27 13:25:00,3.80196,3.80334,3.79116,3.8011,30120000.0
2007-06-27 13:30:00,3.80257,3.80442,3.79047,3.79278,32700000.0
2007-06-27 13:35:00,3.79917,3.80506,3.78904,3.79103,33450000.0
2007-06-27 13:40:00,3.79957,3.8019,3.78937,3.79852,33800000.0
2007-06-27 13:45:00,3.79837,3.80058,3.78539,3.79909,31570000.0
2007-06-27 13:50:00,3.79542,3.80137,3.79,3.79599,30820000.0
2007-06-27 13:55:00,3.79184,3.80231,3.78503,3.79904,37960000.0
2007-06-27 14:00:00,3.79605,3.80069,3.78948,3.79736,28210000.0
2007-06-27 14:05:00,3.78953,3.79953,3.78616,3.79838,41690000.0
2007-06-27 14:10:00,3.7971,3.80134,3.78913,3.79496,31580000.0
2007-06-27 14:15:00,3.79344,3.7995,3.78599,3.78725,33810000.0
2007-06-27 14:20:00,3.79066,3.80051,3.7863,3.79604,30060000.0
2007-06-27 14:25:00,3.79828,3.79989,3.78926,3.79294,26680000.0
2007-06-27 14:30:00,3.79831,3.79831,3.7821,3.79061,27450000.0
2007-06-27 14:35:00,3.79283,3.79366,3.78216,3.78588,32670000.0
2007-06-27 14:40:00,3.79185,3.79373,3.78259,3.78824,26360000.0
2007-06-27 14:45:00,3.78893,3.79272,3.77632,3.78662,31560000.0
2007-06-27 14:50:00,3.78605,3.79574,3.77878,3.78482,30850000.0
2007-06-27 14:55:00,3.78954,3.79306,3.77968,3.78934,33820000.0
2007-06-27 15:00:00,3.79012,3.79281,3.77977,3.78764,34180000.0
2007-06-27 15:05:00,3.79108,3.79216,3.77978,3.79012,26670000.0
2007-06-27 15:10:00,3.77992,3.79184,3.77992,3.78993,24070000.0
2007-06-27 15:15:00,3.78777,3.79257,3.78016,3.79205,31930000.0
2007-06-27 15:20:00,3.79224,3.79579,3.78107,3.78648,27430000.0
2007-06-27 15:25:00,3.79191,3.79335,3.77745,3.78996,38720000.0
2007-06-27 15:30:00,3.78622,3.79149,3.77993,3.79052,31960000.0
2007-06-27 15:35:00,3.79155,3.79419,3.78099,3.7897,30430000.0
2007-06-27 15:40:00,3.78562,3.7914,3.78144,3.78968,29310000.0
2007-06-27 15:45:00,3.78965,3.78976,3.77687,3.7849,27050000.0
2007-06-27 15:50:00,3.78398,3.78834,3.77621,3.78408,25170000.0
2007-06-27 15:55:00,3.78555,3.78742,3.77312,3.77933,28950000.0
2007-06-27 16:00:00,3.78456,3.78571,3.7721,3.7778,27090000.0
2007-06-27 16:05:00,3.77642,3.786,3.76971,3.77932,28940000.0
2007-06-27 16:10:00,3.77449,3.78133,3.77113,3.77182,28570000.0
2007-06-27 16:15:00,3.77215,3.77953,3.77038,3.77406,27820000.0
2007-06-27 16:20:00,3.77442,3.779,3.76486,3.77475,31550000.0
2007-06-27 16:25:00,3.77292,3.7791,3.76652,3.77567,27070000.0
2007-06-27 16:30:00,3.77303,3.78097,3.76643,3.76969,33080000.0
2007-06-27 16:35:00,3.76848,3.77666,3.7621,3.7683,27060000.0
2007-06-27 16:40:00,3.77429,3.77429,3.76096,3.76708,23680000.0
2007-06-27 16:45:00,3.77479,3.77613,3.76257,3.77029,35710000.0
2007-06-27 16:50:00,3.77444,3.77688,3.7643,3.77144,28940000.0
2007-06-27 16:55:00,3.7739,3.77957,3.76562,3.77373,36820000.0
2007-06-27 17:00:00,3.77898,3.77898,3.76593,3.77542,30820000.0
2007-06-27 17:05:00,3.77688,3.78009,3.7654,3.77804,29310000.0
2007-06-27 17:10:00,3.77484,3.7808,3.76698,3.77769,29670000.0
2007-06-27 17:15:00,3.7785,3.78283,3.76921,3.77894,28940000.0
2007-06-27 17:20:00,3.7773,3.78347,3.77098,3.77559,27450000.0
2007-06-27 17:25:00,3.76891,3.78093,3.76825,3.77998,33820000.0
2007-06-27 17:30:00,3.7783,3.78083,3.76824,3.77037,38690000.0
2007-06-27 17:35:00,3.78039,3.78278,3.76695,3.78051,34190000.0
2007-06-27 17:40:00,3.77613,3.78008,3.76802,3.77702,27800000.0
2007-06-27 17:45:00,3.77254,3.77981,3.76734,3.77024,42460000.0
2007-06-27 17:50:00,3.77539,3.77886,3.7655,3.77886,30820000.0
2007-06-27 17:55:00,3.77038,3.77847,3.76773,3.77724,31550000.0
2007-06-27 18:00:00,3.77815,3.78406,3.76571,3.78058,31210000.0
2007-06-27 18:05:00,3.76785,3.78155,3.76497,3.76772,27810000.0
2007-06-27 18:10:00,3.77842,3.7805,3.76983,3.78005,25920000.0
2007-06-27 18:15:00,3.78005,3.7833,3.76926,3.77898,36810000.0
2007-06-27 18:20:00,3.77571,3.78134,3.77245,3.77789,17660000.0
2007-06-27 18:25:00,3.77556,3.78014,3.76814,3.77462,32280000.0
2007-06-27 18:30:00,3.77094,3.78218,3.77009,3.77685,28160000.0
2007-06-27 18:35:00,3.77412,3.78126,3.77052,3.7766,16900000.0
2007-06-27 18:40:00,3.77892,3.78021,3.76855,3.77236,25560000.0
2007-06-27 18:45:00,3.77914,3.78141,3.76809,3.77796,43960000.0
2007-06-27 18:50:00,3.77309,3.77912,3.76742,3.77761,19920000.0
2007-06-27 18:55:00,3.77723,3.78037,3.76889,3.7722,29310000.0
2007-06-27 19:00:00,3.76609,3.77762,3.76464,3.77138,25970000.0
2007-06-27 19:05:00,3.77559,3.77662,3.76344,3.76924,23700000.0
2007-06-27 19:10:00,3.7702,3.77684,3.76309,3.76523,28250000.0
2007-06-27 19:15:00,3.77558,3.77904,3.76211,3.76303,31590000.0
2007-06-27 19:20:00,3.76992,3.77747,3.76378,3.76798,27830000.0
2007-06-27 19:25:00,3.76857,3.77794,3.7611,3.76812,25570000.0
2007-06-27 19:30:00,3.77404,3.77767,3.7648,3.77383,17680000.0
2007-06-27 19:35:00,3.77462,3.77668,3.76536,3.77012,16540000.0
2007-06-27 19:40:00,3.76784,3.77607,3.76343,3.77396,17290000.0
2007-06-27 19:45:00,3.76905,3.78124,3.76312,3.77622,35720000.0
2007-06-27 19:50:00,3.76239,3.77598,3.76239,3.7749,19930000.0
2007-06-27 19:55:00,3.77192,3.78009,3.76163,3.7695,29690000.0
2007-06-27 20:00:00,3.76407,3.77766,3.7632,3.77231,27450000.0
2007-06-27 20:05:00,3.76552,3.7754,3.76467,3.77059,16510000.0
2007-06-27 20:10:00,3.77367,3.77543,3.76581,3.77276,17660000.0
2007-06-27 20:15:00,3.77157,3.77997,3.76086,3.76745,23380000.0
2007-06-27 20:20:00,3.77021,3.77483,3.76246,3.76589,22220000.0
2007-06-27 20:25:00,3.77085,3.77565,3.76243,3.77551,20660000.0
2007-06-27 20:30:00,3.77587,3.77618,3.76338,3.77141,28170000.0
2007-06-27 20:35:00,3.77038,3.77505,3.76182,3.76244,22550000.0
2007-06-27 20:40:00,3.76966,3.77652,3.76168,3.77432,18420000.0
2007-06-27 20:45:00,3.77237,3.77489,3.76562,3.76794,15810000.0
2007-06-27 20:50:00,3.76161,3.77352,3.76161,3.76192,16530000.0
2007-06-27 20:55:00,3.77241,3.77623,3.76122,3.76661,31190000.0
2007-06-27 21:00:00,3.76742,3.77485,3.76245,3.76659,10920000.0
2007-06-27 21:05:00,3.77184,3.77438,3.76184,3.77256,19180000.0
2007-06-27 21:10:00,3.77276,3.77436,3.76305,3.77242,19570000.0
2007-06-27 21:15:00,3.76642,3.77354,3.7636,3.76829,8660000.0
2007-06-27 21:20:00,3.76775,3.77523,3.76564,3.76806,24420000.0
2007-06-27 21:25:00,3.77283,3.77501,3.75763,3.77065,25600000.0
2007-06-27 21:30:00,3.76212,3.77652,3.76212,3.77414,34990000.0
2007-06-27 21:35:00,3.77005,3.77598,3.76106,3.77064,18800000.0
2007-06-27 21:40:00,3.76735,3.77379,3.76009,3.7615,25220000.0
2007-06-27 21:45:00,3.77103,3.77196,3.76023,3.76515,11650000.0
2007-06-27 21:50:00,3.7687,3.77353,3.76232,3.77026,17300000.0
2007-06-27 21:55:00,3.77136,3.7729,3.76201,3.76953,27050000.0
2007-06-27 22:00:00,3.76952,3.77438,3.76153,3.76153,12390000.0
2007-06-27 22:05:00,3.77233,3.77594,3.76682,3.76682,15400000.0
2007-06-27 22:10:00,3.76616,3.77358,3.76463,3.76794,14680000.0
2007-06-27 22:15:00,3.76749,3.77592,3.76395,3.77405,21830000.0
2007-06-27 22:20:00,3.77678,3.77806,3.76505,3.76742,17320000.0
2007-06-27 22:25:00,3.76616,3.7746,3.76008,3.76975,25590000.0
2007-06-27 22:30:00,3.76637,3.7746,3.76278,3.7746,23330000.0
2007-06-27 22:35:00,3.76751,3.77444,3.76287,3.77005,28230000.0
2007-06-27 22:40:00,3.76998,3.77359,3.76114,3.77248,19570000.0
2007-06-27 22:45:00,3.77302,3.77344,3.76283,3.76836,21780000.0
2007-06-27 22:50:00,3.76558,3.77313,3.76452,3.77172,23720000.0
2007-06-27 22:55:00,3.76765,3.77379,3.76002,3.76491,27830000.0
2007-06-27 23:00:00,3.77205,3.77482,3.76148,3.77227,20670000.0
2007-06-27 23:05:00,3.76921,3.77323,3.76289,3.77039,16920000.0
2007-06-27 23:10:00,3.77298,3.77312,3.75936,3.77164,25530000.0
2007-06-27 23:15:00,3.77221,3.77528,3.7632,3.77063,19160000.0
2007-06-27 23:20:00,3.77176,3.77186,3.76252,3.76544,5290000.0
2007-06-27 23:25:00,3.76614,3.77138,3.75923,3.77023,15430000.0
2007-06-27 23:30:00,3.77032,3.77497,3.76272,3.76896,13930000.0
2007-06-27 23:35:00,3.7656,3.7741,3.76344,3.77316,16190000.0
2007-06-27 23:40:00,3.7687,3.77504,3.76374,3.76763,18480000.0
2007-06-27 23:45:00,3.76876,3.77416,3.75948,3.77029,19920000.0
2007-06-27 23:50:00,3.76501,3.7757,3.76271,3.77258,31550000.0
2007-06-27 23:55:00,3.77092,3.77244,3.76513,3.76596,9760000.0
2007-06-28 00:00:00,3.76757,3.77489,3.76648,3.768,11290000.0
2007-06-28 00:05:00,3.7691,3.77547,3.76528,3.7665,26290000.0
2007-06-28 00:10:00,3.7719,3.77247,3.76548,3.76877,13190000.0
2007-06-28 00:15:00,3.76791,3.77603,3.7656,3.7676,7550000.0
2007-06-28 00:20:00,3.76909,3.77431,3.76268,3.76857,13170000.0
2007-06-28 00:25:00,3.76783,3.77366,3.76237,3.76797,22560000.0
2007-06-28 00:30:00,3.76351,3.77461,3.76099,3.76875,24450000.0
2007-06-28 00:35:00,3.7729,3.77557,3.76325,3.77206,21050000.0
2007-06-28 00:40:00,3.77301,3.77301,3.76788,3.77119,6010000.0
2007-06-28 00:45:00,3.76865,3.77475,3.76331,3.76825,29340000.0
2007-06-28 00:50:00,3.77272,3.77393,3.76322,3.76964,19570000.0
2007-06-28 00:55:00,3.77307,3.77307,3.76193,3.77112,22640000.0
2007-06-28 01:00:00,3.76943,3.77654,3.7617,3.76697,26000000.0
2007-06-28 01:05:00,3.76218,3.77176,3.76142,3.77176,10150000.0
2007-06-28 01:10:00,3.76776,3.77643,3.76691,3.77307,13540000.0
2007-06-28 01:15:00,3.77272,3.77674,3.76243,3.76542,22620000.0
2007-06-28 01:25:00,3.77199,3.77334,3.75853,3.76354,12380000.0
2007-06-28 01:30:00,3.76703,3.77662,3.76148,3.76658,24020000.0
2007-06-28 01:35:00,3.77286,3.77333,3.76765,3.77159,9790000.0
2007-06-28 01:40:00,3.76767,3.77364,3.76282,3.7721,27040000.0
2007-06-28 01:45:00,3.76924,3.77907,3.76247,3.77224,22990000.0
2007-06-28 01:50:00,3.77195,3.77521,3.76217,3.76898,25610000.0
2007-06-28 01:55:00,3.77094,3.77424,3.76214,3.77353,38380000.0
2007-06-28 02:00:00,3.769,3.77484,3.76664,3.77107,31180000.0
2007-06-28 02:05:00,3.76722,3.77332,3.76612,3.77271,21040000.0
2007-06-28 02:10:00,3.77171,3.77394,3.76604,3.77255,28570000.0
2007-06-28 02:15:00,3.76699,3.7766,3.76306,3.77003,27050000.0
2007-06-28 02:20:00,3.76598,3.77329,3.76598,3.76909,10160000.0
2007-06-28 02:25:00,3.76866,3.77392,3.76636,3.768,18790000.0
2007-06-28 02:30:00,3.76978,3.77673,3.76638,3.77319,32290000.0
2007-06-28 02:35:00,3.773,3.77571,3.7635,3.76971,18030000.0
2007-06-28 02:40:00,3.76761,3.77321,3.76761,3.76792,7130000.0
2007-06-28 02:45:00,3.7739,3.77612,3.76284,3.77206,21770000.0
2007-06-28 02:50:00,3.76498,3.77356,3.76382,3.76783,13140000.0
2007-06-28 02:55:00,3.7712,3.77408,3.76558,3.76724,32690000.0
2007-06-28 03:00:00,3.77138,3.77687,3.76334,3.77391,30460000.0
2007-06-28 03:05:00,3.76862,3.77292,3.76193,3.77175,16880000.0
2007-06-28 03:10:00,3.76704,3.77211,3.76073,3.7672,12410000.0
2007-06-28 03:15:00,3.77497,3.77504,3.76352,3.77038,25140000.0
2007-06-28 03:20:00,3.77097,3.77618,3.76537,3.76624,7530000.0
2007-06-28 03:25:00,3.7675,3.7733,3.7611,3.77292,26290000.0
2007-06-28 03:30:00,3.77362,3.77648,3.76173,3.76976,25540000.0
2007-06-28 03:35:00,3.77345,3.77345,3.76418,3.77265,3750000.0
2007-06-28 03:45:00,3.76425,3.77608,3.76425,3.76943,9830000.0
2007-06-28 03:50:00,3.76352,3.77365,3.76138,3.76818,16550000.0
2007-06-28 03:55:00,3.77249,3.77331,3.7629,3.77143,15010000.0
2007-06-28 04:00:00,3.7736,3.77361,3.76325,3.77217,22960000.0
2007-06-28 04:05:00,3.77341,3.77417,3.76464,3.77287,10160000.0
2007-06-28 04:10:00,3.7725,3.77459,3.76062,3.77036,21430000.0
2007-06-28 04:15:00,3.76662,3.77626,3.76249,3.77306,21070000.0
2007-06-28 04:20:00,3.76358,3.77591,3.76135,3.7674,24460000.0
2007-06-28 04:25:00,3.77145,3.77425,3.7643,3.7643,14640000.0
2007-06-28 04:30:00,3.77244,3.77732,3.76245,3.77288,22910000.0
2007-06-28 04:35:00,3.77196,3.77276,3.76329,3.7715,5250000.0
2007-06-28 04:40:00,3.76738,3.77287,3.76738,3.76752,10140000.0
2007-06-28 04:45:00,3.77238,3.77787,3.7649,3.7732,14280000.0
2007-06-28 04:50:00,3.76758,3.77307,3.76362,3.77122,16160000.0
2007-06-28 04:55:00,3.77265,3.77299,3.76355,3.77222,10130000.0
2007-06-28 05:00:00,3.77157,3.77584,3.76999,3.77584,2270000.0
2007-06-28 05:05:00,3.77269,3.77402,3.76285,3.7677,13540000.0
2007-06-28 05:10:00,3.76689,3.77284,3.76362,3.76362,17650000.0
2007-06-28 05:15:00,3.76867,3.7768,3.76636,3.76636,19890000.0
2007-06-28 05:20:00,3.76738,3.77287,3.76738,3.76752,9030000.0
2007-06-28 05:25:00,3.77346,3.77346,3.76252,3.76325,18040000.0
2007-06-28 05:30:00,3.77364,3.7795,3.7637,3.77135,31550000.0
2007-06-28 05:35:00,3.77139,3.77666,3.7628,3.77323,16170000.0
2007-06-28 05:40:00,3.77445,3.77707,3.76566,3.77508,17710000.0
2007-06-28 05:45:00,3.77878,3.77878,3.76344,3.77587,14340000.0
2007-06-28 05:50:00,3.76758,3.77484,3.76446,3.77263,16580000.0
2007-06-28 05:55:00,3.7736,3.77898,3.76494,3.77359,11310000.0
2007-06-28 06:00:00,3.76992,3.77736,3.76129,3.77463,17720000.0
2007-06-28 06:05:00,3.7737,3.77631,3.76867,3.76961,18850000.0
2007-06-28 06:10:00,3.77531,3.77531,3.76402,3.77478,19540000.0
2007-06-28 06:15:00,3.76422,3.7776,3.76255,3.77094,26310000.0
2007-06-28 06:20:00,3.76924,3.77478,3.76402,3.77478,20700000.0
2007-06-28 06:25:00,3.77072,3.77588,3.76402,3.7704,24790000.0
2007-06-28 06:30:00,3.77231,3.77909,3.76468,3.76748,19540000.0
2007-06-28 06:35:00,3.77212,3.77481,3.76239,3.76392,18790000.0
2007-06-28 06:40:00,3.7634,3.77435,3.7634,3.77011,18820000.0
2007-06-28 06:45:00,3.77149,3.77716,3.7657,3.76898,20300000.0
2007-06-28 06:50:00,3.77335,3.77735,3.76327,3.76746,15440000.0
2007-06-28 06:55:00,3.76867,3.77407,3.76321,3.77407,11660000.0
2007-06-28 07:00:00,3.77174,3.77764,3.7651,3.7651,19920000.0
2007-06-28 07:05:00,3.77337,3.77606,3.76238,3.7739,22970000.0
2007-06-28 07:10:00,3.77382,3.77852,3.76446,3.7736,20330000.0
2007-06-28 07:15:00,3.77394,3.77819,3.76522,3.77137,26740000.0
2007-06-28 07:20:00,3.7743,3.77604,3.76352,3.76394,10200000.0
2007-06-28 07:25:00,3.76742,3.78084,3.76193,3.76859,18070000.0
2007-06-28 07:30:00,3.77678,3.77678,3.76266,3.76792,12420000.0
2007-06-28 07:35:00,3.77455,3.77602,3.76472,3.77269,21800000.0
2007-06-28 07:40:00,3.76909,3.7773,3.76157,3.7743,37590000.0
2007-06-28 07:45:00,3.77191,3.77376,3.76102,3.76593,26670000.0
2007-06-28 07:50:00,3.76836,3.77787,3.75986,3.77134,34210000.0
2007-06-28 07:55:00,3.76758,3.77473,3.76146,3.77086,27070000.0
2007-06-28 08:00:00,3.77248,3.77557,3.76031,3.76031,28920000.0
2007-06-28 08:05:00,3.7688,3.77219,3.76135,3.7702,22170000.0
2007-06-28 08:10:00,3.76975,3.77376,3.75871,3.76011,36830000.0
2007-06-28 08:15:00,3.76948,3.77345,3.76136,3.76569,24450000.0
2007-06-28 08:20:00,3.76338,3.77492,3.75889,3.77185,27820000.0
2007-06-28 08:25:00,3.76625,3.7743,3.76087,3.76595,30050000.0
2007-06-28 08:30:00,3.76371,3.7786,3.75918,3.76634,32330000.0
2007-06-28 08:35:00,3.76965,3.77239,3.75915,3.75915,30810000.0
2007-06-28 08:40:00,3.76699,3.77306,3.75947,3.77025,28550000.0
2007-06-28 08:45:00,3.7659,3.77274,3.7595,3.76638,27830000.0
2007-06-28 08:50:00,3.76837,3.77392,3.76097,3.7734,27800000.0
2007-06-28 08:55:00,3.76716,3.77564,3.76589,3.77388,26680000.0
2007-06-28 09:00:00,3.76789,3.77301,3.75901,3.75901,29300000.0
2007-06-28 09:05:00,3.77084,3.77455,3.76251,3.77052,33100000.0
2007-06-28 09:10:00,3.76964,3.7767,3.75917,3.77034,29720000.0
2007-06-28 09:15:00,3.77612,3.77839,3.7641,3.76725,26690000.0
2007-06-28 09:20:00,3.77544,3.7795,3.76679,3.76777,37200000.0
2007-06-28 09:25:00,3.77593,3.77735,3.76613,3.7765,26690000.0
2007-06-28 09:30:00,3.77475,3.77701,3.76546,3.77466,31210000.0
2007-06-28 09:35:00,3.77452,3.77738,3.76359,3.76871,27070000.0
2007-06-28 09:40:00,3.76785,3.77468,3.76359,3.76999,29700000.0
2007-06-28 09:45:00,3.77315,3.77638,3.76437,3.7746,34210000.0
2007-06-28 09:50:00,3.7735,3.77623,3.76417,3.76892,29680000.0
2007-06-28 09:55:00,3.77015,3.7781,3.76363,3.77326,39840000.0
2007-06-28 10:00:00,3.77294,3.77618,3.76169,3.76966,42860000.0
2007-06-28 10:05:00,3.7746,3.77662,3.76231,3.76345,30840000.0
2007-06-28 10:10:00,3.77239,3.77795,3.76596,3.76977,30060000.0
2007-06-28 10:15:00,3.76746,3.7783,3.7607,3.77104,45480000.0
2007-06-28 10:20:00,3.76734,3.77776,3.76093,3.77383,43970000.0
2007-06-28 10:25:00,3.77079,3.77756,3.76315,3.77513,37930000.0
2007-06-28 10:30:00,3.77454,3.77819,3.7626,3.7701,34590000.0
2007-06-28 10:35:00,3.77355,3.77537,3.76092,3.77119,39440000.0
2007-06-28 10:40:00,3.7744,3.77774,3.76401,3.77581,32340000.0
2007-06-28 10:45:00,3.77293,3.77703,3.76294,3.77086,36060000.0
2007-06-28 10:50:00,3.77289,3.77566,3.7609,3.76869,34210000.0
2007-06-28 10:55:00,3.76578,3.77717,3.76099,3.77139,30450000.0
2007-06-28 11:00:00,3.77349,3.77849,3.76163,3.77292,33420000.0
2007-06-28 11:05:00,3.77027,3.77592,3.76315,3.77498,30440000.0
2007-06-28 11:10:00,3.77142,3.7744,3.76042,3.77162,31950000.0
2007-06-28 11:15:00,3.77483,3.77483,3.76003,3.77275,26680000.0
2007-06-28 11:20:00,3.77317,3.77563,3.76217,3.77149,41350000.0
2007-06-28 11:25:00,3.77225,3.77547,3.76135,3.77427,32310000.0
2007-06-28 11:30:00,3.77078,3.77753,3.76284,3.77238,33080000.0
2007-06-28 11:35:00,3.76901,3.7767,3.76416,3.7676,31550000.0
2007-06-28 11:40:00,3.77443,3.77499,3.76042,3.77322,25960000.0
2007-06-28 11:45:00,3.77295,3.77871,3.76077,3.77625,37190000.0
2007-06-28 11:50:00,3.76567,3.77565,3.76095,3.76924,31590000.0
2007-06-28 11:55:00,3.77334,3.77391,3.75906,3.76964,25920000.0
2007-06-28 12:00:00,3.77367,3.77524,3.76313,3.77263,31580000.0
2007-06-28 12:05:00,3.77087,3.77474,3.7627,3.77249,33430000.0
2007-06-28 12:10:00,3.76811,3.77412,3.7616,3.77016,24070000.0
2007-06-28 12:15:00,3.77344,3.77539,3.76017,3.77355,32680000.0
2007-06-28 12:20:00,3.7732,3.77895,3.76318,3.76736,30800000.0
2007-06-28 12:25:00,3.77116,3.77768,3.76237,3.77249,32310000.0
2007-06-28 12:30:00,3.7654,3.77598,3.76033,3.7691,31910000.0
2007-06-28 12:35:00,3.7724,3.7756,3.7627,3.77405,32680000.0
2007-06-28 12:40:00,3.7652,3.77619,3.76381,3.76591,27100000.0
2007-06-28 12:45:00,3.77269,3.7763,3.76371,3.77458,33120000.0
2007-06-28 12:50:00,3.76644,3.77652,3.75879,3.76725,30800000.0
2007-06-28 12:55:00,3.77547,3.77772,3.76208,3.77442,39460000.0
2007-06-28 13:00:00,3.76482,3.7758,3.7608,3.7747,35700000.0
2007-06-28 13:05:00,3.77467,3.77828,3.76559,3.77082,33810000.0
2007-06-28 13:10:00,3.77397,3.77724,3.76324,3.77284,29720000.0
2007-06-28 13:15:00,3.77223,3.77598,3.76352,3.76712,31190000.0
2007-06-28 13:20:00,3.76473,3.77545,3.76421,3.77229,28920000.0
2007-06-28 13:25:00,3.77374,3.77767,3.76434,3.77592,34930000.0
2007-06-28 13:30:00,3.77521,3.77686,3.7651,3.76672,33440000.0
2007-06-28 13:35:00,3.77428,3.77892,3.76284,3.76284,34190000.0
2007-06-28 13:40:00,3.77521,3.7786,3.76484,3.77638,31950000.0
2007-06-28 13:45:00,3.77486,3.78043,3.76369,3.77523,31190000.0
2007-06-28 13:50:00,3.77528,3.78045,3.76765,3.77206,31930000.0
2007-06-28 13:55:00,3.76958,3.78021,3.7646,3.77467,39810000.0
2007-06-28 14:00:00,3.77308,3.77838,3.7668,3.77677,27460000.0
2007-06-28 14:05:00,3.76906,3.77942,3.76668,3.77655,40580000.0
2007-06-28 14:10:00,3.77753,3.78045,3.76529,3.77313,34540000.0
2007-06-28 14:15:00,3.77383,3.7807,3.76689,3.76833,33070000.0
2007-06-28 14:20:00,3.77206,3.78212,3.76622,3.77556,28580000.0
2007-06-28 14:25:00,3.77555,3.77833,3.76771,3.77141,22980000.0
2007-06-28 14:30:00,3.77701,3.77728,3.76631,3.77496,26340000.0
2007-06-28 14:35:00,3.77436,3.77791,3.76608,3.77268,31570000.0
2007-06-28 14:40:00,3.77614,3.77696,3.76552,3.76938,31170000.0
2007-06-28 14:45:00,3.7727,3.77478,3.75946,3.76902,31930000.0
2007-06-28 14:50:00,3.7661,3.77484,3.7614,3.76715,31590000.0
2007-06-28 14:55:00,3.7682,3.7729,3.76049,3.76773,33080000.0
2007-06-28 15:00:00,3.76824,3.77092,3.75892,3.76428,32690000.0
2007-06-28 15:05:00,3.76808,3.77042,3.75705,3.76818,26300000.0
2007-06-28 15:10:00,3.76318,3.77214,3.75765,3.76593,25180000.0
2007-06-28 15:15:00,3.76548,3.769,3.75315,3.76547,30090000.0
2007-06-28 15:20:00,3.76411,3.76647,3.75387,3.75442,24840000.0
2007-06-28 15:25:00,3.76294,3.76506,3.75154,3.76357,36120000.0
2007-06-28 15:30:00,3.76041,3.76483,3.74874,3.76293,32700000.0
2007-06-28 15:35:00,3.76411,3.76488,3.75218,3.76023,28200000.0
2007-06-28 15:40:00,3.75714,3.76329,3.75205,3.7588,29310000.0
2007-06-28 15:45:00,3.762,3.76558,3.75123,3.75639,26310000.0
2007-06-28 15:50:00,3.75658,3.7635,3.75012,3.76147,24430000.0
2007-06-28 15:55:00,3.76076,3.76553,3.75177,3.76,29680000.0
2007-06-28 16:00:00,3.76444,3.76555,3.75337,3.75763,30050000.0
2007-06-28 16:05:00,3.75668,3.76475,3.75207,3.76182,29680000.0
2007-06-28 16:10:00,3.75818,3.76531,3.75207,3.75791,28940000.0
2007-06-28 16:15:00,3.75532,3.76357,3.75113,3.75639,28180000.0
2007-06-28 16:20:00,3.75731,3.76454,3.74724,3.75909,28580000.0
2007-06-28 16:25:00,3.75703,3.76235,3.74896,3.75793,27810000.0
2007-06-28 16:30:00,3.75516,3.76022,3.74569,3.75396,32710000.0
2007-06-28 16:35:00,3.75284,3.76286,3.74635,3.75097,26690000.0
2007-06-28 16:40:00,3.76074,3.7624,3.74969,3.75557,23680000.0
2007-06-28 16:45:00,3.76088,3.76352,3.74782,3.75536,37190000.0
2007-06-28 16:50:00,3.75846,3.76103,3.74695,3.7515,27470000.0
2007-06-28 16:55:00,3.75459,3.76129,3.74721,3.75447,34960000.0
2007-06-28 17:00:00,3.7602,3.7602,3.74857,3.75847,32300000.0
2007-06-28 17:05:00,3.75897,3.76166,3.74694,3.75977,27080000.0
2007-06-28 17:10:00,3.75347,3.76146,3.74831,3.76048,28940000.0
2007-06-28 17:15:00,3.76003,3.76399,3.75087,3.76399,27460000.0
2007-06-28 17:20:00,3.75957,3.76315,3.75303,3.75725,27080000.0
2007-06-28 17:25:00,3.75342,3.76356,3.7468,3.76247,32710000.0
2007-06-28 17:30:00,3.76061,3.76373,3.74971,3.75263,34990000.0
2007-06-28 17:35:00,3.76263,3.76263,3.74866,3.75979,32710000.0
2007-06-28 17:40:00,3.75679,3.76035,3.7477,3.7558,27440000.0
2007-06-28 17:45:00,3.75658,3.76355,3.74771,3.75197,40610000.0
2007-06-28 17:50:00,3.7592,3.76041,3.74648,3.7591,30080000.0
2007-06-28 17:55:00,3.75211,3.76377,3.75016,3.75934,28960000.0
2007-06-28 18:00:00,3.7611,3.76128,3.75169,3.76095,11650000.0
2007-06-28 18:05:00,3.75178,3.76577,3.75178,3.75244,17300000.0
2007-06-28 18:10:00,3.76019,3.76441,3.7507,3.76083,25550000.0
2007-06-28 18:15:00,3.76172,3.76177,3.74882,3.75868,29680000.0
2007-06-28 18:20:00,3.75963,3.76177,3.75141,3.75922,33420000.0
2007-06-28 18:25:00,3.75752,3.7617,3.75023,3.75492,30800000.0
2007-06-28 18:30:00,3.75202,3.76199,3.75122,3.75367,31200000.0
2007-06-28 18:35:00,3.76014,3.76218,3.7512,3.75778,29680000.0
2007-06-28 18:40:00,3.76163,3.76263,3.75076,3.75284,30420000.0
2007-06-28 18:45:00,3.76119,3.76547,3.75204,3.76017,35740000.0
2007-06-28 18:50:00,3.75586,3.76321,3.74873,3.75967,32340000.0
2007-06-28 18:55:00,3.7604,3.76504,3.75153,3.76308,26720000.0
2007-06-28 19:00:00,3.75398,3.76334,3.75179,3.7588,24090000.0
2007-06-28 19:05:00,3.76174,3.76659,3.75244,3.76103,20690000.0
2007-06-28 19:10:00,3.75879,3.76257,3.75193,3.75246,19170000.0
2007-06-28 19:15:00,3.76402,3.76942,3.75408,3.75737,28930000.0
2007-06-28 19:20:00,3.76198,3.76754,3.75205,3.75568,30420000.0
2007-06-28 19:25:00,3.75565,3.76289,3.74946,3.75186,24800000.0
2007-06-28 19:30:00,3.76356,3.76425,3.74731,3.75968,24420000.0
2007-06-28 19:35:00,3.75363,3.76189,3.74794,3.7537,30810000.0
2007-06-28 19:40:00,3.75621,3.76302,3.74941,3.75817,30050000.0
2007-06-28 19:45:00,3.75517,3.76591,3.747,3.75964,18800000.0
2007-06-28 19:50:00,3.75092,3.7618,3.75092,3.75456,28160000.0
2007-06-28 19:55:00,3.75225,3.76156,3.74653,3.74852,30800000.0
2007-06-28 20:00:00,3.75245,3.7635,3.74929,3.75848,19950000.0
2007-06-28 20:05:00,3.75145,3.76409,3.75145,3.75979,25220000.0
2007-06-28 20:10:00,3.76171,3.76545,3.75117,3.76337,25180000.0
2007-06-28 20:15:00,3.76284,3.76705,3.75199,3.75665,30060000.0
2007-06-28 20:20:00,3.76092,3.76501,3.74685,3.75703,27810000.0
2007-06-28 20:25:00,3.7585,3.76537,3.74897,3.76182,30430000.0
2007-06-28 20:30:00,3.76229,3.76389,3.74869,3.75761,28200000.0
2007-06-28 20:35:00,3.75705,3.76199,3.75238,3.76175,21430000.0
2007-06-28 20:40:00,3.75967,3.76482,3.74875,3.75941,24430000.0
2007-06-28 20:45:00,3.75755,3.76197,3.7483,3.75651,30480000.0
2007-06-28 20:50:00,3.75082,3.76527,3.7495,3.75524,26320000.0
2007-06-28 20:55:00,3.76025,3.7615,3.74852,3.75594,27080000.0
2007-06-28 21:00:00,3.75543,3.76552,3.75238,3.75614,24090000.0
2007-06-28 21:05:00,3.75989,3.76114,3.74794,3.75969,29360000.0
2007-06-28 21:10:00,3.76036,3.76105,3.74877,3.75803,24800000.0
2007-06-28 21:15:00,3.76182,3.76194,3.7479,3.7608,20700000.0
2007-06-28 21:20:00,3.75999,3.76316,3.75148,3.76162,31610000.0
2007-06-28 21:25:00,3.76122,3.764,3.75005,3.75969,23700000.0
2007-06-28 21:30:00,3.75259,3.76583,3.75093,3.75595,21450000.0
2007-06-28 21:35:00,3.75466,3.76145,3.75086,3.75436,27050000.0
2007-06-28 21:40:00,3.75614,3.76506,3.74982,3.75254,21430000.0
2007-06-28 21:45:00,3.76224,3.76797,3.75493,3.75493,21820000.0
2007-06-28 21:50:00,3.75619,3.76289,3.75049,3.76091,20690000.0
2007-06-28 21:55:00,3.75991,3.76055,3.74998,3.75575,18060000.0
2007-06-28 22:00:00,3.75912,3.76398,3.74986,3.75808,18820000.0
2007-06-28 22:05:00,3.75928,3.76231,3.74618,3.76112,24090000.0
2007-06-28 22:10:00,3.75926,3.76257,3.74788,3.75517,28990000.0
2007-06-28 22:15:00,3.76109,3.76282,3.75125,3.75951,38380000.0
2007-06-28 22:20:00,3.75928,3.76269,3.74751,3.75476,21040000.0
2007-06-28 22:25:00,3.75363,3.75967,3.74798,3.75734,27070000.0
2007-06-28 22:30:00,3.75285,3.76144,3.75005,3.75981,25570000.0
2007-06-28 22:35:00,3.75606,3.76113,3.75257,3.7597,25190000.0
2007-06-28 22:40:00,3.75955,3.76214,3.75102,3.75105,24050000.0
2007-06-28 22:45:00,3.7605,3.76257,3.75277,3.75544,22540000.0
2007-06-28 22:50:00,3.75363,3.76052,3.74964,3.7535,31570000.0
2007-06-28 22:55:00,3.75617,3.76335,3.74965,3.75428,19510000.0
2007-06-28 23:00:00,3.75996,3.76248,3.75,3.75944,24050000.0
2007-06-28 23:05:00,3.75674,3.76031,3.74833,3.7535,18800000.0
2007-06-28 23:10:00,3.7601,3.7613,3.74694,3.75931,27810000.0
2007-06-28 23:15:00,3.7638,3.76382,3.75185,3.75907,16900000.0
2007-06-28 23:20:00,3.75227,3.76239,3.75057,3.75471,17290000.0
2007-06-28 23:25:00,3.76257,3.76398,3.75094,3.76003,27070000.0
2007-06-28 23:30:00,3.75924,3.765,3.75089,3.7575,20690000.0
2007-06-28 23:35:00,3.75496,3.76227,3.75078,3.76002,16190000.0
2007-06-28 23:40:00,3.76032,3.7635,3.75278,3.75542,15820000.0
2007-06-28 23:45:00,3.75592,3.76222,3.74771,3.75909,11680000.0
2007-06-28 23:50:00,3.75287,3.7655,3.75287,3.75939,15770000.0
2007-06-28 23:55:00,3.7552,3.76161,3.75465,3.75529,9770000.0
2007-06-29 00:00:00,3.75858,3.76407,3.75318,3.75435,25170000.0
2007-06-29 00:05:00,3.75318,3.76099,3.75122,3.75539,24430000.0
2007-06-29 00:10:00,3.75992,3.76284,3.75251,3.75688,19170000.0
2007-06-29 00:15:00,3.75506,3.76211,3.75008,3.75542,16950000.0
2007-06-29 00:20:00,3.7564,3.76032,3.74937,3.76018,14290000.0
2007-06-29 00:25:00,3.75505,3.76032,3.75092,3.75657,18410000.0
2007-06-29 00:30:00,3.75107,3.76244,3.7508,3.75589,10180000.0
2007-06-29 00:35:00,3.75522,3.76241,3.75522,3.7586,7550000.0
2007-06-29 00:40:00,3.76072,3.76072,3.74948,3.75426,30440000.0
2007-06-29 00:45:00,3.75766,3.76336,3.74727,3.75488,26310000.0
2007-06-29 00:50:00,3.75999,3.76079,3.75097,3.75887,13140000.0
2007-06-29 01:00:00,3.75658,3.76357,3.75097,3.75474,16930000.0
2007-06-29 01:05:00,3.75941,3.76107,3.75117,3.76036,18090000.0
2007-06-29 01:10:00,3.75367,3.76011,3.74893,3.75855,19200000.0
2007-06-29 01:15:00,3.76212,3.76361,3.75492,3.75492,9400000.0
2007-06-29 01:20:00,3.7564,3.76129,3.74735,3.75002,6420000.0
2007-06-29 01:25:00,3.76121,3.7619,3.75102,3.76042,7130000.0
2007-06-29 01:30:00,3.75119,3.76229,3.74877,3.7545,21470000.0
2007-06-29 01:35:00,3.75513,3.76061,3.75488,3.7588,10920000.0
2007-06-29 01:40:00,3.75504,3.76234,3.74986,3.75619,13150000.0
2007-06-29 01:45:00,3.75908,3.76457,3.74906,3.75982,20330000.0
2007-06-29 01:50:00,3.759,3.76555,3.75004,3.75739,27090000.0
2007-06-29 01:55:00,3.75879,3.7652,3.75015,3.76071,30850000.0
2007-06-29 02:00:00,3.76093,3.76345,3.75286,3.75858,23310000.0
2007-06-29 02:05:00,3.754,3.75964,3.7489,3.75964,25570000.0
2007-06-29 02:10:00,3.75374,3.76075,3.75228,3.7602,31950000.0
2007-06-29 02:15:00,3.75606,3.7624,3.75092,3.75524,16160000.0
2007-06-29 02:20:00,3.75903,3.76256,3.75044,3.75934,23690000.0
2007-06-29 02:25:00,3.75952,3.76232,3.7481,3.7494,16920000.0
2007-06-29 02:30:00,3.75306,3.7623,3.7497,3.75376,14300000.0
2007-06-29 02:35:00,3.76031,3.76227,3.74903,3.75336,30030000.0
2007-06-29 02:40:00,3.75878,3.76098,3.75324,3.75395,31550000.0
2007-06-29 02:45:00,3.76007,3.76204,3.74961,3.76036,28520000.0
2007-06-29 02:50:00,3.75072,3.75996,3.74964,3.75517,29320000.0
2007-06-29 02:55:00,3.75983,3.76334,3.75162,3.75736,30800000.0
2007-06-29 03:00:00,3.75649,3.76408,3.7481,3.75972,33040000.0
2007-06-29 03:05:00,3.75515,3.76039,3.74894,3.75471,27410000.0
2007-06-29 03:10:00,3.75589,3.76064,3.74867,3.75857,15790000.0
2007-06-29 03:15:00,3.7545,3.76388,3.7503,3.75856,28550000.0
2007-06-29 03:20:00,3.7551,3.76085,3.7499,3.7499,16170000.0
2007-06-29 03:25:00,3.75529,3.76291,3.75072,3.76033,21050000.0
2007-06-29 03:30:00,3.76095,3.76307,3.75146,3.75694,22550000.0
2007-06-29 03:35:00,3.76037,3.76037,3.75318,3.75431,14650000.0
2007-06-29 03:40:00,3.7597,3.76372,3.75545,3.76099,14640000.0
2007-06-29 03:45:00,3.75452,3.76326,3.75021,3.75957,14330000.0
2007-06-29 03:50:00,3.76048,3.76458,3.75098,3.75997,18450000.0
2007-06-29 03:55:00,3.75958,3.76007,3.75116,3.75116,7910000.0
2007-06-29 04:00:00,3.75872,3.762,3.75088,3.76034,19580000.0
2007-06-29 04:05:00,3.75484,3.76058,3.75193,3.76015,22600000.0
2007-06-29 04:10:00,3.7591,3.76091,3.74855,3.75884,15790000.0
2007-06-29 04:15:00,3.75372,3.76336,3.7494,3.75986,26670000.0
2007-06-29 04:20:00,3.75953,3.76103,3.75332,3.75506,13900000.0
2007-06-29 04:25:00,3.75906,3.76022,3.74905,3.75384,12810000.0
2007-06-29 04:30:00,3.75924,3.76412,3.75113,3.75553,28950000.0
2007-06-29 04:35:00,3.75515,3.76182,3.75133,3.76132,26700000.0
2007-06-29 04:40:00,3.75374,3.75934,3.75259,3.75503,14640000.0
2007-06-29 04:45:00,3.75655,3.76564,3.75121,3.76008,19180000.0
2007-06-29 04:50:00,3.75408,3.76302,3.74938,3.75789,31920000.0
2007-06-29 04:55:00,3.74938,3.76174,3.74882,3.75568,21770000.0
2007-06-29 05:00:00,3.75959,3.7628,3.75497,3.75502,15410000.0
2007-06-29 05:05:00,3.76024,3.76419,3.74731,3.75675,40600000.0
2007-06-29 05:10:00,3.75187,3.76148,3.74883,3.75318,20690000.0
2007-06-29 05:15:00,3.7551,3.76319,3.75049,3.75894,18750000.0
2007-06-29 05:20:00,3.75199,3.76195,3.7493,3.75915,22910000.0
2007-06-29 05:25:00,3.75817,3.76081,3.75389,3.76021,12400000.0
2007-06-29 05:30:00,3.76068,3.76141,3.75691,3.76001,3010000.0
2007-06-29 05:35:00,3.75906,3.76007,3.74782,3.76007,17680000.0
2007-06-29 05:40:00,3.76056,3.76076,3.75275,3.75617,7560000.0
2007-06-29 05:45:00,3.76488,3.76488,3.74905,3.75924,13930000.0
2007-06-29 05:50:00,3.75368,3.76266,3.75057,3.7587,9800000.0
2007-06-29 05:55:00,3.76045,3.76279,3.74967,3.75532,16940000.0
2007-06-29 06:00:00,3.7579,3.76427,3.7546,3.7546,12420000.0
2007-06-29 06:05:00,3.76003,3.76077,3.75441,3.75441,15060000.0
2007-06-29 06:10:00,3.75559,3.76056,3.74784,3.75988,24860000.0
2007-06-29 06:15:00,3.75955,3.76329,3.74826,3.7537,31960000.0
2007-06-29 06:20:00,3.76043,3.76043,3.74911,3.76015,18790000.0
2007-06-29 06:25:00,3.75609,3.76247,3.75072,3.75151,27060000.0
2007-06-29 06:30:00,3.75576,3.76074,3.74835,3.75929,33060000.0
2007-06-29 06:35:00,3.76042,3.76138,3.75082,3.75129,18070000.0
2007-06-29 06:40:00,3.75265,3.7623,3.75093,3.75657,13940000.0
2007-06-29 06:45:00,3.76029,3.76436,3.75192,3.7582,27770000.0
2007-06-29 06:50:00,3.75994,3.75994,3.75063,3.75538,6770000.0
2007-06-29 06:55:00,3.76035,3.76318,3.74785,3.76116,26290000.0
2007-06-29 07:00:00,3.75904,3.76496,3.75531,3.76046,11310000.0
2007-06-29 07:05:00,3.75985,3.76045,3.74979,3.75915,19560000.0
2007-06-29 07:10:00,3.75969,3.76115,3.74976,3.75959,19180000.0
2007-06-29 07:15:00,3.75916,3.76364,3.75291,3.76068,21450000.0
2007-06-29 07:20:00,3.75903,3.76041,3.74486,3.75135,19620000.0
2007-06-29 07:25:00,3.75032,3.76043,3.75032,3.75474,13930000.0
2007-06-29 07:30:00,3.76001,3.76275,3.75071,3.75427,21070000.0
2007-06-29 07:35:00,3.7545,3.76186,3.74874,3.75885,26300000.0
2007-06-29 07:40:00,3.75623,3.76695,3.74792,3.76103,33890000.0
2007-06-29 07:45:00,3.76026,3.76317,3.75082,3.75501,28580000.0
2007-06-29 07:50:00,3.75572,3.76288,3.74997,3.76103,32730000.0
2007-06-29 07:55:00,3.75488,3.76285,3.75055,3.75469,24820000.0
2007-06-29 08:00:00,3.75458,3.76262,3.74943,3.74943,24790000.0
2007-06-29 08:05:00,3.75971,3.76207,3.74912,3.75709,21780000.0
2007-06-29 08:10:00,3.75587,3.76032,3.74699,3.74769,35720000.0
2007-06-29 08:15:00,3.75805,3.76133,3.74676,3.75465,26330000.0
2007-06-29 08:20:00,3.75232,3.76479,3.7493,3.7599,29340000.0
2007-06-29 08:25:00,3.75552,3.76499,3.75027,3.75329,29710000.0
2007-06-29 08:30:00,3.75435,3.76269,3.75105,3.75991,28570000.0
2007-06-29 08:35:00,3.76305,3.76492,3.7499,3.76123,31920000.0
2007-06-29 08:40:00,3.75642,3.76565,3.75309,3.7647,29320000.0
2007-06-29 08:45:00,3.75891,3.76603,3.75193,3.76229,23670000.0
2007-06-29 08:50:00,3.76169,3.76605,3.752,3.7635,26690000.0
2007-06-29 08:55:00,3.75917,3.76544,3.75456,3.76278,30810000.0
2007-06-29 09:00:00,3.75797,3.76529,3.75239,3.755,29680000.0
2007-06-29 09:05:00,3.76006,3.76492,3.75042,3.76161,36430000.0
2007-06-29 09:10:00,3.75985,3.76641,3.75328,3.75897,33420000.0
2007-06-29 09:15:00,3.76314,3.76435,3.75157,3.75438,25180000.0
2007-06-29 09:20:00,3.76028,3.76426,3.75159,3.7568,36860000.0
2007-06-29 09:25:00,3.76214,3.76324,3.74944,3.76249,27430000.0
2007-06-29 09:30:00,3.76098,3.76185,3.74953,3.7569,32710000.0
2007-06-29 09:35:00,3.75895,3.76109,3.7485,3.75022,27070000.0
2007-06-29 09:40:00,3.75188,3.75878,3.74672,3.75191,32310000.0
2007-06-29 09:45:00,3.75818,3.76107,3.74871,3.75952,33470000.0
2007-06-29 09:50:00,3.75972,3.76075,3.74612,3.75539,23310000.0
2007-06-29 09:55:00,3.75196,3.76036,3.74858,3.75892,41330000.0
2007-06-29 10:00:00,3.75905,3.76245,3.74743,3.75672,43980000.0
2007-06-29 10:05:00,3.76092,3.76092,3.74613,3.74889,31210000.0
2007-06-29 10:10:00,3.75782,3.75943,3.74888,3.75484,29690000.0
2007-06-29 10:15:00,3.75356,3.76105,3.7488,3.7558,45110000.0
2007-06-29 10:20:00,3.75413,3.76218,3.74837,3.75953,42840000.0
2007-06-29 10:25:00,3.7574,3.76276,3.75,3.76165,36820000.0
2007-06-29 10:30:00,3.76092,3.76536,3.75026,3.75898,34220000.0
2007-06-29 10:35:00,3.76089,3.76444,3.74859,3.76225,37220000.0
2007-06-29 10:40:00,3.76129,3.76395,3.75289,3.76085,33460000.0
2007-06-29 10:45:00,3.76154,3.76372,3.75187,3.76082,32350000.0
2007-06-29 10:50:00,3.7605,3.76284,3.74913,3.75331,35330000.0
2007-06-29 10:55:00,3.75625,3.76293,3.75004,3.76248,33040000.0
2007-06-29 11:00:00,3.75951,3.76111,3.74879,3.76024,30090000.0
2007-06-29 11:05:00,3.75789,3.76243,3.74952,3.76243,28950000.0
2007-06-29 11:10:00,3.75959,3.76346,3.75066,3.76079,32320000.0
2007-06-29 11:15:00,3.76311,3.76441,3.75069,3.76143,27800000.0
2007-06-29 11:20:00,3.76311,3.76404,3.75213,3.76029,42840000.0
2007-06-29 11:25:00,3.76222,3.76518,3.75188,3.75912,32310000.0
2007-06-29 11:30:00,3.75916,3.76425,3.74967,3.76074,34560000.0
2007-06-29 11:35:00,3.75665,3.76296,3.74716,3.74953,31920000.0
2007-06-29 11:40:00,3.75949,3.76174,3.74937,3.75724,25960000.0
2007-06-29 11:45:00,3.75873,3.76124,3.74766,3.75969,36450000.0
2007-06-29 11:50:00,3.75467,3.76172,3.74926,3.75323,31970000.0
2007-06-29 11:55:00,3.75981,3.75988,3.74553,3.75873,29330000.0
2007-06-29 12:00:00,3.75567,3.75955,3.74899,3.75467,31580000.0
2007-06-29 12:05:00,3.75241,3.75892,3.74479,3.75723,32690000.0
2007-06-29 12:10:00,3.75295,3.75897,3.74436,3.75412,24440000.0
2007-06-29 12:15:00,3.75688,3.76021,3.74566,3.75677,30830000.0
2007-06-29 12:20:00,3.75686,3.75922,3.74703,3.75345,30800000.0
2007-06-29 12:25:00,3.75591,3.76085,3.748,3.75893,30830000.0
2007-06-29 12:30:00,3.75001,3.75991,3.74449,3.75448,32700000.0
2007-06-29 12:35:00,3.75663,3.76048,3.74744,3.75479,31570000.0
2007-06-29 12:40:00,3.7484,3.75966,3.74573,3.7518,29320000.0
2007-06-29 12:45:00,3.7588,3.7611,3.74438,3.7575,35710000.0
2007-06-29 12:50:00,3.74444,3.76089,3.74444,3.75285,31170000.0
2007-06-29 12:55:00,3.75661,3.76245,3.7488,3.76125,37600000.0
2007-06-29 13:00:00,3.75045,3.76281,3.74844,3.75995,34960000.0
2007-06-29 13:05:00,3.75947,3.76274,3.75081,3.75645,30100000.0
2007-06-29 13:10:00,3.7615,3.76264,3.75005,3.76008,30460000.0
2007-06-29 13:15:00,3.75727,3.763,3.74926,3.75759,30460000.0
2007-06-29 13:20:00,3.75355,3.76368,3.75123,3.75779,26700000.0
2007-06-29 13:25:00,3.76157,3.76404,3.75004,3.76026,33450000.0
2007-06-29 13:30:00,3.76138,3.76327,3.75122,3.75377,33450000.0
2007-06-29 13:35:00,3.76126,3.76418,3.7477,3.75266,33450000.0
2007-06-29 13:40:00,3.76151,3.76351,3.75345,3.76292,31950000.0
2007-06-29 13:45:00,3.76,3.76314,3.74893,3.76131,30080000.0
2007-06-29 13:50:00,3.75762,3.76536,3.75354,3.75677,33040000.0
2007-06-29 13:55:00,3.75534,3.7651,3.74886,3.76037,36860000.0
2007-06-29 14:00:00,3.75835,3.76515,3.75367,3.76317,28200000.0
2007-06-29 14:05:00,3.75251,3.76523,3.75205,3.76382,40210000.0
2007-06-29 14:10:00,3.76241,3.76554,3.75016,3.7621,31950000.0
2007-06-29 14:15:00,3.75971,3.76662,3.75253,3.75253,31220000.0
2007-06-29 14:20:00,3.75535,3.76727,3.74885,3.76187,30430000.0
2007-06-29 14:25:00,3.75928,3.76481,3.75474,3.76018,24090000.0
2007-06-29 14:30:00,3.76436,3.76543,3.75038,3.75849,25230000.0
2007-06-29 14:35:00,3.76165,3.76453,3.74918,3.76106,31190000.0
2007-06-29 14:40:00,3.76352,3.7653,3.74765,3.75282,30430000.0
2007-06-29 14:45:00,3.75703,3.76328,3.74776,3.75059,30080000.0
2007-06-29 14:50:00,3.75121,3.7561,3.74227,3.75065,31960000.0
2007-06-29 14:55:00,3.75405,3.7611,3.748,3.75419,34560000.0
2007-06-29 15:00:00,3.75422,3.75691,3.74554,3.75368,32320000.0
2007-06-29 15:05:00,3.75504,3.75619,3.74489,3.75469,27780000.0
2007-06-29 15:10:00,3.74614,3.75729,3.74273,3.7524,22580000.0
2007-06-29 15:15:00,3.75344,3.75558,3.74359,3.75309,29710000.0
2007-06-29 15:20:00,3.75184,3.75566,3.74422,3.75076,27430000.0
2007-06-29 15:25:00,3.75712,3.75712,3.74436,3.75428,39090000.0
2007-06-29 15:30:00,3.75391,3.75797,3.74457,3.75597,34180000.0
2007-06-29 15:35:00,3.7547,3.75871,3.7481,3.75657,28570000.0
2007-06-29 15:40:00,3.75023,3.75823,3.74542,3.75744,28940000.0
2007-06-29 15:45:00,3.75678,3.75818,3.74348,3.75178,26310000.0
2007-06-29 15:50:00,3.75062,3.75644,3.74378,3.7535,23690000.0
2007-06-29 15:55:00,3.75349,3.75712,3.74362,3.75084,28940000.0
2007-06-29 16:00:00,3.75528,3.75644,3.74348,3.74878,28940000.0
2007-06-29 16:05:00,3.75139,3.75626,3.74341,3.75223,28570000.0
2007-06-29 16:10:00,3.74954,3.75478,3.74233,3.74595,27840000.0
2007-06-29 16:15:00,3.74691,3.75588,3.74373,3.74691,29300000.0
2007-06-29 16:20:00,3.7519,3.75574,3.74182,3.75202,30430000.0
2007-06-29 16:25:00,3.74907,3.75451,3.74035,3.75365,28550000.0
2007-06-29 16:30:00,3.75073,3.75513,3.74494,3.74672,34560000.0
2007-06-29 16:35:00,3.74697,3.75453,3.73482,3.74909,27800000.0
2007-06-29 16:40:00,3.75501,3.75645,3.74209,3.75021,24790000.0
2007-06-29 16:45:00,3.75356,3.75641,3.74123,3.74918,35340000.0
2007-06-29 16:50:00,3.75429,3.75581,3.74063,3.74926,29310000.0
2007-06-29 16:55:00,3.74689,3.76073,3.74549,3.75217,33480000.0
2007-06-29 17:00:00,3.75644,3.75898,3.74372,3.7578,30070000.0
2007-06-29 17:05:00,3.75864,3.75942,3.74266,3.75398,27820000.0
2007-06-29 17:10:00,3.7543,3.7613,3.74606,3.75293,28930000.0
2007-06-29 17:15:00,3.75591,3.75747,3.74338,3.75451,28210000.0
2007-06-29 17:20:00,3.74923,3.75983,3.74797,3.75285,28930000.0
2007-06-29 17:25:00,3.74672,3.76101,3.7462,3.76093,31970000.0
2007-06-29 17:30:00,3.75865,3.75984,3.74761,3.75204,35360000.0
2007-06-29 17:35:00,3.75904,3.76203,3.74712,3.76067,32730000.0
2007-06-29 17:40:00,3.75712,3.76061,3.74848,3.75717,25580000.0
2007-06-29 17:45:00,3.75346,3.76024,3.7452,3.74543,40250000.0
2007-06-29 17:50:00,3.75767,3.7608,3.74638,3.76058,31190000.0
2007-06-29 17:55:00,3.75724,3.76199,3.75115,3.76057,31180000.0
2007-06-29 18:00:00,3.75914,3.76231,3.7518,3.76102,30090000.0
2007-06-29 18:05:00,3.75034,3.76435,3.74901,3.75053,29290000.0
2007-06-29 18:10:00,3.75877,3.76239,3.74898,3.7593,25550000.0
2007-06-29 18:15:00,3.76101,3.76182,3.74917,3.75947,36070000.0
2007-06-29 18:20:00,3.75897,3.76233,3.75079,3.76052,32310000.0
2007-06-29 18:25:00,3.75997,3.76549,3.75041,3.75547,30070000.0
2007-06-29 18:30:00,3.75214,3.76505,3.75214,3.7556,31210000.0
2007-06-29 18:35:00,3.76199,3.7647,3.75388,3.76149,29680000.0
2007-06-29 18:40:00,3.76511,3.76635,3.75295,3.75479,26320000.0
2007-06-29 18:45:00,3.76094,3.76558,3.75063,3.76098,41370000.0
2007-06-29 18:50:00,3.75687,3.76829,3.75197,3.76255,33440000.0
2007-06-29 18:55:00,3.76084,3.76357,3.75315,3.76291,28940000.0
2007-06-29 19:00:00,3.75272,3.76638,3.74885,3.75652,25940000.0
2007-06-29 19:05:00,3.76121,3.76164,3.75045,3.76126,21060000.0
2007-06-29 19:10:00,3.75312,3.76361,3.74746,3.74964,27780000.0
2007-06-29 19:15:00,3.76146,3.76291,3.75015,3.7502,35290000.0
2007-06-29 19:20:00,3.76123,3.7643,3.75105,3.75661,21470000.0
2007-06-29 19:25:00,3.75592,3.76273,3.75187,3.7519,18410000.0
2007-06-29 19:30:00,3.76185,3.76462,3.74837,3.76078,24430000.0
2007-06-29 19:35:00,3.7552,3.76442,3.749,3.75611,30810000.0
2007-06-29 19:40:00,3.75575,3.76382,3.75121,3.75993,35330000.0
2007-06-29 19:45:00,3.75704,3.76567,3.7497,3.76189,33850000.0
2007-06-29 19:50:00,3.75291,3.76306,3.75052,3.75376,25940000.0
2007-06-29 19:55:00,3.75826,3.7634,3.75074,3.75155,25150000.0
2007-06-29 20:00:00,3.7515,3.76253,3.74871,3.75637,21810000.0
2007-06-29 20:05:00,3.74802,3.76123,3.74518,3.75707,25220000.0
2007-06-29 20:10:00,3.76021,3.76148,3.74913,3.75949,24830000.0
2007-06-29 20:15:00,3.76257,3.76262,3.746,3.75228,20690000.0
2007-06-29 20:20:00,3.75914,3.76264,3.74711,3.75348,20300000.0
2007-06-29 20:25:00,3.75844,3.7618,3.74677,3.75795,24430000.0
2007-06-29 20:30:00,3.75878,3.76207,3.75079,3.75733,20290000.0
2007-06-29 20:35:00,3.75415,3.75932,3.75265,3.75932,7510000.0
2007-06-29 20:40:00,3.75715,3.76003,3.74882,3.75899,19150000.0
2007-06-29 20:45:00,3.75586,3.75972,3.74963,3.75523,25160000.0
2007-06-29 20:50:00,3.75789,3.75794,3.75251,3.75745,6000000.0
2007-06-29 20:55:00,3.76258,3.76262,3.74884,3.75651,28190000.0
2007-06-29 21:00:00,3.75456,3.76423,3.75074,3.75283,25560000.0
2007-06-29 21:05:00,3.76,3.76355,3.7508,3.76294,34190000.0
2007-06-29 21:10:00,3.75221,3.76363,3.74777,3.75985,23320000.0
2007-06-29 21:15:00,3.75399,3.76262,3.75139,3.75913,23300000.0
2007-06-29 21:20:00,3.75833,3.76434,3.75201,3.76272,22200000.0
2007-06-29 21:25:00,3.76262,3.76449,3.75207,3.76449,13950000.0
2007-06-29 21:30:00,3.75477,3.76876,3.75234,3.76446,35000000.0
2007-06-29 21:35:00,3.75955,3.76692,3.75563,3.76436,18860000.0
2007-06-29 21:40:00,3.76349,3.77227,3.75519,3.75888,20690000.0
2007-06-29 21:45:00,3.76864,3.76864,3.75489,3.76553,11290000.0
2007-06-29 21:50:00,3.76558,3.76741,3.75547,3.75547,15390000.0
2007-06-29 21:55:00,3.7634,3.76661,3.75233,3.76156,20310000.0
2007-06-29 22:00:00,3.76042,3.769,3.75308,3.76142,22210000.0
2007-06-29 22:05:00,3.76509,3.77087,3.75681,3.75796,16940000.0
2007-06-29 22:10:00,3.75494,3.76623,3.75226,3.76072,21840000.0
2007-06-29 22:15:00,3.75917,3.76984,3.7553,3.76357,18820000.0
2007-06-29 22:20:00,3.7645,3.76722,3.75371,3.76191,17340000.0
2007-06-29 22:25:00,3.76019,3.7676,3.75546,3.76304,26330000.0
2007-06-29 22:30:00,3.75851,3.76673,3.75622,3.7651,19950000.0
2007-06-29 22:35:00,3.7608,3.76643,3.75323,3.76496,22170000.0
2007-06-29 22:40:00,3.76442,3.76637,3.75488,3.75975,21830000.0
2007-06-29 22:45:00,3.76271,3.76281,3.75157,3.75769,21060000.0
2007-06-29 22:50:00,3.75552,3.76217,3.75117,3.75523,24440000.0
2007-06-29 22:55:00,3.7577,3.7618,3.75081,3.75481,22170000.0
2007-07-01 23:00:00,3.7618,3.7618,3.75515,3.76064,5630000.0
2007-07-01 23:10:00,3.75748,3.76297,3.75748,3.75762,10140000.0
2007-07-01 23:15:00,3.7667,3.76672,3.75562,3.75562,6020000.0
2007-07-01 23:20:00,3.75778,3.76353,3.75778,3.75792,11260000.0
2007-07-01 23:25:00,3.76229,3.76352,3.75412,3.75906,7510000.0
2007-07-01 23:30:00,3.76216,3.76399,3.75172,3.76027,15780000.0
2007-07-01 23:40:00,3.75838,3.76387,3.75838,3.75842,16190000.0
2007-07-01 23:45:00,3.75961,3.76219,3.75634,3.75823,2270000.0
2007-07-01 23:50:00,3.75243,3.76369,3.75243,3.76369,25930000.0
2007-07-01 23:55:00,3.76057,3.76336,3.75446,3.76168,16150000.0
2007-07-02 00:00:00,3.75829,3.76244,3.75232,3.75494,9410000.0
2007-07-02 00:05:00,3.75383,3.76356,3.75383,3.75639,26320000.0
2007-07-02 00:10:00,3.76308,3.76361,3.75402,3.75887,20320000.0
2007-07-02 00:15:00,3.75883,3.76567,3.75322,3.76002,17690000.0
2007-07-02 00:20:00,3.7621,3.7621,3.75253,3.7621,6390000.0
2007-07-02 00:25:00,3.75345,3.76154,3.74778,3.75752,28530000.0
2007-07-02 00:30:00,3.75216,3.76141,3.75133,3.75731,18050000.0
2007-07-02 00:35:00,3.76071,3.76396,3.75386,3.75782,18090000.0
2007-07-02 00:40:00,3.75909,3.76281,3.75148,3.75337,30110000.0
2007-07-02 00:45:00,3.7563,3.76265,3.75112,3.75551,27050000.0
2007-07-02 00:50:00,3.75802,3.75802,3.75146,3.75338,7140000.0
2007-07-02 00:55:00,3.7585,3.76391,3.75186,3.76036,14680000.0
2007-07-02 01:00:00,3.75675,3.76088,3.74907,3.75573,24060000.0
2007-07-02 01:05:00,3.75898,3.76502,3.74895,3.75301,26290000.0
2007-07-02 01:10:00,3.76018,3.76254,3.75196,3.75858,12430000.0
2007-07-02 01:15:00,3.75637,3.76107,3.748,3.75016,24470000.0
2007-07-02 01:20:00,3.75395,3.76104,3.74545,3.74806,16590000.0
2007-07-02 01:25:00,3.75754,3.75968,3.74562,3.75943,16580000.0
2007-07-02 01:30:00,3.74913,3.7612,3.74726,3.75277,14330000.0
2007-07-02 01:35:00,3.75779,3.76083,3.74779,3.75909,15440000.0
2007-07-02 01:40:00,3.75312,3.76046,3.74852,3.75895,18810000.0
2007-07-02 01:45:00,3.75461,3.76299,3.74769,3.75726,22180000.0
2007-07-02 01:50:00,3.75609,3.76013,3.74791,3.75431,25610000.0
2007-07-02 01:55:00,3.75391,3.75848,3.74609,3.75699,37270000.0
2007-07-02 02:00:00,3.75159,3.76459,3.74981,3.75781,43650000.0
2007-07-02 02:05:00,3.75565,3.76158,3.7483,3.7604,26350000.0
2007-07-02 02:10:00,3.75548,3.76685,3.75381,3.76023,30470000.0
2007-07-02 02:15:00,3.76497,3.76822,3.75338,3.75918,21830000.0
2007-07-02 02:20:00,3.7639,3.76677,3.75542,3.76283,17700000.0
2007-07-02 02:25:00,3.75963,3.76675,3.75552,3.75642,12790000.0
2007-07-02 02:30:00,3.7662,3.7662,3.75521,3.76422,18040000.0
2007-07-02 02:35:00,3.76414,3.76518,3.75424,3.76037,10190000.0
2007-07-02 02:40:00,3.75583,3.76784,3.75476,3.76322,23360000.0
2007-07-02 02:45:00,3.76457,3.76726,3.75503,3.76321,7960000.0
2007-07-02 02:50:00,3.7646,3.7659,3.75402,3.76481,20670000.0
2007-07-02 02:55:00,3.75998,3.76718,3.75487,3.76008,25960000.0
2007-07-02 03:00:00,3.76457,3.76948,3.75552,3.76389,18490000.0
2007-07-02 03:05:00,3.76101,3.76528,3.75588,3.76512,16190000.0
2007-07-02 03:10:00,3.76045,3.76777,3.75316,3.76241,33060000.0
2007-07-02 03:15:00,3.75997,3.76875,3.75605,3.76555,33060000.0
2007-07-02 03:20:00,3.76467,3.76686,3.75771,3.76482,14330000.0
2007-07-02 03:25:00,3.7617,3.76788,3.75634,3.75634,13560000.0
2007-07-02 03:30:00,3.75955,3.76759,3.75369,3.76053,24780000.0
2007-07-02 03:35:00,3.76062,3.76512,3.75562,3.76238,3380000.0
2007-07-02 03:40:00,3.75811,3.76908,3.75721,3.75943,13540000.0
2007-07-02 03:45:00,3.76187,3.76954,3.75968,3.76514,13190000.0
2007-07-02 03:50:00,3.75886,3.76507,3.75734,3.75958,24440000.0
2007-07-02 03:55:00,3.76473,3.76473,3.75857,3.76445,3390000.0
2007-07-02 04:00:00,3.75858,3.7664,3.75749,3.76329,14270000.0
2007-07-02 04:05:00,3.76405,3.76579,3.75533,3.75533,31180000.0
2007-07-02 04:10:00,3.76406,3.76652,3.75236,3.76153,12050000.0
2007-07-02 04:15:00,3.76582,3.77111,3.75729,3.75729,10160000.0
2007-07-02 04:20:00,3.76489,3.7655,3.75168,3.75919,19550000.0
2007-07-02 04:25:00,3.76094,3.76679,3.75171,3.76121,20320000.0
2007-07-02 04:30:00,3.76611,3.77,3.75772,3.76815,38340000.0
2007-07-02 04:35:00,3.76155,3.76907,3.75841,3.76769,23320000.0
2007-07-02 04:40:00,3.76571,3.76823,3.75792,3.7671,22170000.0
2007-07-02 04:45:00,3.77178,3.77178,3.75812,3.76781,21410000.0
2007-07-02 04:50:00,3.76102,3.76832,3.75588,3.76317,22930000.0
2007-07-02 04:55:00,3.7674,3.76837,3.75596,3.76643,24050000.0
2007-07-02 05:00:00,3.76185,3.77036,3.75722,3.76306,19540000.0
2007-07-02 05:05:00,3.76222,3.77027,3.75928,3.76291,30460000.0
2007-07-02 05:10:00,3.763,3.76787,3.75762,3.76642,18050000.0
2007-07-02 05:15:00,3.75834,3.77008,3.75608,3.76818,19920000.0
2007-07-02 05:20:00,3.76762,3.76898,3.75868,3.76333,28600000.0
2007-07-02 05:25:00,3.76757,3.76818,3.75779,3.76068,21410000.0
2007-07-02 05:30:00,3.77085,3.77302,3.75927,3.76356,17300000.0
2007-07-02 05:35:00,3.76009,3.76701,3.75464,3.76701,5270000.0
2007-07-02 05:40:00,3.76691,3.76793,3.7568,3.76127,15110000.0
2007-07-02 05:45:00,3.75568,3.77276,3.75297,3.76397,13950000.0
2007-07-02 05:50:00,3.76678,3.76678,3.75784,3.76475,7140000.0
2007-07-02 05:55:00,3.75992,3.76834,3.75063,3.75765,23690000.0
2007-07-02 06:00:00,3.75277,3.76481,3.75073,3.76255,22530000.0
2007-07-02 06:05:00,3.76257,3.76301,3.75587,3.76197,9400000.0
2007-07-02 06:10:00,3.755,3.76317,3.75167,3.76254,16940000.0
2007-07-02 06:15:00,3.75819,3.77008,3.75178,3.75842,24060000.0
2007-07-02 06:20:00,3.7565,3.76477,3.75286,3.75689,24450000.0
2007-07-02 06:25:00,3.75322,3.76298,3.75117,3.7524,30100000.0
2007-07-02 06:30:00,3.76342,3.7637,3.75024,3.76192,24070000.0
2007-07-02 06:35:00,3.76327,3.76515,3.75285,3.76019,27500000.0
2007-07-02 06:45:00,3.76245,3.76815,3.75157,3.76148,20680000.0
2007-07-02 06:50:00,3.76157,3.76296,3.75054,3.76138,31950000.0
2007-07-02 06:55:00,3.75577,3.7627,3.75262,3.75647,25210000.0
2007-07-02 07:00:00,3.75673,3.76449,3.75184,3.7617,27080000.0
2007-07-02 07:05:00,3.75636,3.76471,3.75208,3.75208,20690000.0
2007-07-02 07:10:00,3.75723,3.76567,3.75232,3.7579,30430000.0
2007-07-02 07:15:00,3.76185,3.76411,3.75055,3.75992,21780000.0
2007-07-02 07:20:00,3.76177,3.76291,3.75176,3.75601,19550000.0
2007-07-02 07:25:00,3.75637,3.76174,3.75212,3.76109,22160000.0
2007-07-02 07:30:00,3.76217,3.76411,3.75223,3.76163,20680000.0
2007-07-02 07:35:00,3.75232,3.76377,3.75163,3.76053,22200000.0
2007-07-02 07:40:00,3.75642,3.76514,3.75093,3.76239,18430000.0
2007-07-02 07:45:00,3.7622,3.76435,3.75187,3.76185,22590000.0
2007-07-02 07:50:00,3.75913,3.76303,3.75163,3.75196,28170000.0
2007-07-02 07:55:00,3.75943,3.76539,3.75073,3.75292,27440000.0
2007-07-02 08:00:00,3.75161,3.7635,3.74885,3.75883,31550000.0
2007-07-02 08:05:00,3.75483,3.76356,3.75093,3.75427,25950000.0
2007-07-02 08:10:00,3.75972,3.76189,3.74772,3.75415,34950000.0
2007-07-02 08:15:00,3.76006,3.76165,3.74626,3.74746,35690000.0
2007-07-02 08:20:00,3.75481,3.76151,3.74623,3.75312,30440000.0
2007-07-02 08:25:00,3.75878,3.76176,3.74821,3.76046,23680000.0
2007-07-02 08:30:00,3.75146,3.76344,3.7483,3.7543,25170000.0
2007-07-02 08:35:00,3.75712,3.76205,3.7481,3.75417,25980000.0
2007-07-02 08:40:00,3.74769,3.75872,3.7462,3.75715,35290000.0
2007-07-02 08:45:00,3.74961,3.76347,3.74824,3.75488,31210000.0
2007-07-02 08:50:00,3.75424,3.76034,3.7471,3.75717,21800000.0
2007-07-02 08:55:00,3.753,3.75836,3.74487,3.74645,24460000.0
2007-07-02 09:00:00,3.75262,3.75824,3.74595,3.75247,26350000.0
2007-07-02 09:05:00,3.755,3.75861,3.74601,3.75166,32710000.0
2007-07-02 09:10:00,3.75553,3.76073,3.74546,3.75569,42480000.0
2007-07-02 09:15:00,3.74586,3.75764,3.74586,3.75711,24820000.0
2007-07-02 09:20:00,3.7508,3.75909,3.74818,3.75559,30420000.0
2007-07-02 09:25:00,3.7487,3.76059,3.74577,3.74994,32310000.0
2007-07-02 09:30:00,3.75356,3.75957,3.7477,3.75418,31540000.0
2007-07-02 09:35:00,3.75751,3.76181,3.74983,3.75923,31570000.0
2007-07-02 09:40:00,3.75848,3.76086,3.74766,3.75963,34960000.0
2007-07-02 09:45:00,3.76125,3.76125,3.74732,3.75655,26660000.0
2007-07-02 09:50:00,3.75019,3.75914,3.74753,3.74978,27440000.0
2007-07-02 09:55:00,3.7598,3.76008,3.74687,3.75837,32310000.0
2007-07-02 10:00:00,3.75363,3.75882,3.74581,3.75316,30820000.0
2007-07-02 10:05:00,3.75905,3.7599,3.74353,3.75703,30080000.0
2007-07-02 10:10:00,3.74872,3.75824,3.7465,3.75189,42460000.0
2007-07-02 10:15:00,3.75795,3.75975,3.74549,3.75432,26320000.0
2007-07-02 10:20:00,3.75707,3.75852,3.74495,3.75834,34190000.0
2007-07-02 10:25:00,3.74747,3.76067,3.74591,3.75715,36480000.0
2007-07-02 10:30:00,3.7579,3.76145,3.74188,3.75079,32340000.0
2007-07-02 10:35:00,3.7521,3.76023,3.74811,3.75135,29670000.0
2007-07-02 10:40:00,3.75709,3.75709,3.74442,3.75388,29320000.0
2007-07-02 10:45:00,3.75669,3.75748,3.7467,3.75153,25970000.0
2007-07-02 10:50:00,3.75597,3.75815,3.74322,3.75768,28560000.0
2007-07-02 10:55:00,3.75436,3.75883,3.74516,3.75725,31920000.0
2007-07-02 11:00:00,3.75001,3.75821,3.74098,3.75175,34960000.0
2007-07-02 11:05:00,3.75238,3.75847,3.74675,3.75706,31160000.0
2007-07-02 11:10:00,3.7534,3.75873,3.74445,3.75717,37200000.0
2007-07-02 11:15:00,3.75199,3.75786,3.74403,3.75678,24420000.0
2007-07-02 11:20:00,3.74815,3.75836,3.74265,3.75049,25580000.0
2007-07-02 11:25:00,3.75249,3.75927,3.74542,3.75077,33450000.0
2007-07-02 11:30:00,3.75771,3.7605,3.74489,3.75225,27070000.0
2007-07-02 11:35:00,3.75571,3.75759,3.74127,3.74822,30810000.0
2007-07-02 11:40:00,3.75135,3.75835,3.74812,3.75118,28180000.0
2007-07-02 11:45:00,3.75168,3.76041,3.74821,3.7532,30050000.0
2007-07-02 11:50:00,3.75778,3.75979,3.74778,3.75136,27090000.0
2007-07-02 11:55:00,3.75358,3.76017,3.7483,3.75853,31900000.0
2007-07-02 12:00:00,3.75162,3.76031,3.74642,3.75635,27460000.0
2007-07-02 12:05:00,3.75638,3.75674,3.74451,3.75083,25180000.0
2007-07-02 12:10:00,3.75327,3.75698,3.74497,3.75596,27050000.0
2007-07-02 12:15:00,3.7567,3.7578,3.7473,3.75132,28200000.0
2007-07-02 12:20:00,3.75558,3.75754,3.74082,3.7539,27460000.0
2007-07-02 12:25:00,3.75662,3.75702,3.7427,3.75484,34560000.0
2007-07-02 12:30:00,3.7557,3.75659,3.74417,3.75377,37970000.0
2007-07-02 12:35:00,3.75092,3.75633,3.74253,3.74978,28910000.0
2007-07-02 12:40:00,3.75445,3.75502,3.74023,3.75176,29340000.0
2007-07-02 12:45:00,3.75223,3.75446,3.74007,3.74053,25550000.0
2007-07-02 12:50:00,3.75238,3.75326,3.74229,3.75054,24080000.0
2007-07-02 12:55:00,3.74709,3.75648,3.73982,3.75298,31210000.0
2007-07-02 13:00:00,3.7534,3.75453,3.73854,3.74927,32340000.0
2007-07-02 13:05:00,3.74753,3.75277,3.73922,3.74644,31590000.0
2007-07-02 13:10:00,3.74674,3.75463,3.74043,3.7501,31560000.0
2007-07-02 13:15:00,3.74716,3.75442,3.73942,3.7502,30800000.0
2007-07-02 13:20:00,3.74587,3.7543,3.74134,3.75111,30820000.0
2007-07-02 13:25:00,3.75088,3.75389,3.74384,3.75098,27450000.0
2007-07-02 13:30:00,3.74829,3.75407,3.74135,3.75377,25570000.0
2007-07-02 13:35:00,3.75129,3.75266,3.74007,3.74618,30440000.0
2007-07-02 13:40:00,3.74353,3.7554,3.73888,3.74581,31220000.0
2007-07-02 13:45:00,3.74649,3.75354,3.74024,3.75168,31210000.0
2007-07-02 13:50:00,3.75074,3.75689,3.74055,3.74548,39100000.0
2007-07-02 13:55:00,3.75256,3.75328,3.74279,3.74525,29310000.0
2007-07-02 14:00:00,3.75021,3.75292,3.73829,3.7432,37220000.0
2007-07-02 14:05:00,3.74795,3.75503,3.73781,3.74409,30450000.0
2007-07-02 14:10:00,3.74966,3.75512,3.74203,3.75135,28600000.0
2007-07-02 14:15:00,3.75178,3.75807,3.74289,3.75087,33060000.0
2007-07-02 14:20:00,3.74265,3.75405,3.74144,3.75082,34940000.0
2007-07-02 14:25:00,3.74218,3.75283,3.74125,3.75283,33070000.0
2007-07-02 14:30:00,3.75232,3.75444,3.74074,3.7513,33460000.0
2007-07-02 14:35:00,3.75,3.75443,3.7409,3.74686,28920000.0
2007-07-02 14:40:00,3.74676,3.75238,3.73872,3.74971,34150000.0
2007-07-02 14:45:00,3.74923,3.75318,3.73991,3.75154,31200000.0
2007-07-02 14:50:00,3.74555,3.7534,3.74088,3.75275,32320000.0
2007-07-02 14:55:00,3.75006,3.75367,3.73927,3.74276,32740000.0
2007-07-02 15:00:00,3.75213,3.75532,3.74196,3.7505,38710000.0
2007-07-02 15:05:00,3.74475,3.75219,3.74051,3.74051,29690000.0
2007-07-02 15:10:00,3.74803,3.75111,3.73743,3.74849,36080000.0
2007-07-02 15:15:00,3.74477,3.75343,3.74081,3.74272,28210000.0
2007-07-02 15:20:00,3.75263,3.75375,3.74131,3.75007,31200000.0
2007-07-02 15:25:00,3.74879,3.75336,3.73828,3.74125,28580000.0
2007-07-02 15:30:00,3.75147,3.75392,3.74305,3.74943,31200000.0
2007-07-02 15:35:00,3.74655,3.75405,3.74244,3.75116,30060000.0
2007-07-02 15:40:00,3.7526,3.75465,3.74057,3.75036,31200000.0
2007-07-02 15:45:00,3.74878,3.75392,3.73915,3.74661,23700000.0
2007-07-02 15:50:00,3.75031,3.75248,3.74013,3.7468,32320000.0
2007-07-02 15:55:00,3.75122,3.75227,3.74399,3.74978,31210000.0
2007-07-02 16:00:00,3.75122,3.75178,3.7391,3.75116,31550000.0
2007-07-02 16:05:00,3.74562,3.75263,3.74108,3.74684,32330000.0
2007-07-02 16:10:00,3.75215,3.753,3.73716,3.74976,33490000.0
2007-07-02 16:15:00,3.74953,3.75405,3.74136,3.75135,29290000.0
2007-07-02 16:20:00,3.74347,3.75483,3.73988,3.74775,30070000.0
2007-07-02 16:25:00,3.75078,3.75215,3.73695,3.74616,34940000.0
2007-07-02 16:30:00,3.75108,3.75363,3.73977,3.749,32680000.0
2007-07-02 16:35:00,3.75047,3.7528,3.73664,3.7469,42090000.0
2007-07-02 16:40:00,3.75043,3.75105,3.73581,3.74931,24830000.0
2007-07-02 16:45:00,3.74783,3.75138,3.73862,3.747,31950000.0
2007-07-02 16:50:00,3.75081,3.75081,3.73223,3.74688,30430000.0
2007-07-02 16:55:00,3.74948,3.74948,3.7343,3.74472,30090000.0
2007-07-02 17:00:00,3.74721,3.74938,3.73345,3.73818,33040000.0
2007-07-02 17:05:00,3.74066,3.74776,3.7353,3.74375,36060000.0
2007-07-02 17:10:00,3.74693,3.75096,3.73861,3.7471,34570000.0
2007-07-02 17:15:00,3.74906,3.75035,3.73824,3.7468,34570000.0
2007-07-02 17:20:00,3.74623,3.74868,3.73468,3.74744,40180000.0
2007-07-02 17:25:00,3.74209,3.75043,3.73492,3.748,36810000.0
2007-07-02 17:30:00,3.74896,3.75181,3.73826,3.73952,37930000.0
2007-07-02 17:35:00,3.7465,3.74911,3.73514,3.74286,44320000.0
2007-07-02 17:40:00,3.74258,3.74901,3.73382,3.74251,47000000.0
2007-07-02 17:45:00,3.74288,3.74872,3.73716,3.74648,29690000.0
2007-07-02 17:50:00,3.74128,3.75181,3.73802,3.74822,33060000.0
2007-07-02 17:55:00,3.74444,3.74854,3.73527,3.74272,44350000.0
2007-07-02 18:00:00,3.7469,3.74988,3.73768,3.7429,39100000.0
2007-07-02 18:05:00,3.74437,3.75017,3.73972,3.74918,21830000.0
2007-07-02 18:10:00,3.74819,3.74873,3.73716,3.74546,33840000.0
2007-07-02 18:15:00,3.7417,3.7475,3.73532,3.74115,30810000.0
2007-07-02 18:20:00,3.7423,3.74845,3.73515,3.74654,28200000.0
2007-07-02 18:25:00,3.74487,3.74808,3.73625,3.74613,34920000.0
2007-07-02 18:30:00,3.74793,3.75347,3.73745,3.74574,26320000.0
2007-07-02 18:35:00,3.74081,3.7525,3.73889,3.74983,33810000.0
2007-07-02 18:40:00,3.73774,3.7493,3.73694,3.74653,20290000.0
2007-07-02 18:45:00,3.74328,3.74823,3.73578,3.74641,31210000.0
2007-07-02 18:50:00,3.74614,3.75165,3.73579,3.74557,33840000.0
2007-07-02 18:55:00,3.73697,3.74941,3.7356,3.74312,27820000.0
2007-07-02 19:00:00,3.74766,3.74766,3.73669,3.73995,19530000.0
2007-07-02 19:05:00,3.74573,3.74598,3.73452,3.74383,27810000.0
2007-07-02 19:10:00,3.74097,3.74516,3.7342,3.74108,19160000.0
2007-07-02 19:15:00,3.74584,3.74984,3.73261,3.74378,22550000.0
2007-07-02 19:20:00,3.74252,3.74686,3.73504,3.74501,24040000.0
2007-07-02 19:25:00,3.73843,3.74298,3.73451,3.73725,6020000.0
2007-07-02 19:30:00,3.73959,3.75158,3.73701,3.73763,21800000.0
2007-07-02 19:35:00,3.7463,3.74913,3.73635,3.73635,24420000.0
2007-07-02 19:40:00,3.74353,3.74961,3.73507,3.74888,24450000.0
2007-07-02 19:45:00,3.73774,3.7491,3.73544,3.7444,30070000.0
2007-07-02 19:50:00,3.74568,3.74887,3.73744,3.74702,16900000.0
2007-07-02 19:55:00,3.73835,3.75115,3.73835,3.74307,21420000.0
2007-07-02 20:00:00,3.74276,3.75012,3.73796,3.74489,24820000.0
2007-07-02 20:05:00,3.74875,3.75068,3.73769,3.74387,33840000.0
2007-07-02 20:10:00,3.7463,3.75392,3.73946,3.74772,23710000.0
2007-07-02 20:15:00,3.74935,3.75174,3.73845,3.74653,37230000.0
2007-07-02 20:20:00,3.74833,3.75119,3.73852,3.74329,26330000.0
2007-07-02 20:25:00,3.74273,3.75132,3.73746,3.75042,23340000.0
2007-07-02 20:30:00,3.74802,3.75242,3.73754,3.73851,21840000.0
2007-07-02 20:35:00,3.74061,3.75196,3.73611,3.74658,21470000.0
2007-07-02 20:40:00,3.74489,3.75063,3.73921,3.74455,21490000.0
2007-07-02 20:45:00,3.75024,3.75024,3.73766,3.74728,24030000.0
2007-07-02 20:50:00,3.74742,3.75099,3.73773,3.74918,16170000.0
2007-07-02 20:55:00,3.74142,3.75166,3.74142,3.74304,19210000.0
2007-07-02 21:00:00,3.74842,3.75049,3.73846,3.74316,21780000.0
2007-07-02 21:05:00,3.74731,3.74747,3.74633,3.74727,4530000.0
2007-07-02 21:10:00,3.74611,3.7486,3.73866,3.74309,18770000.0
2007-07-02 21:15:00,3.74827,3.75202,3.73781,3.73781,13940000.0
2007-07-02 21:20:00,3.74036,3.75106,3.74036,3.74376,6020000.0
2007-07-02 21:25:00,3.74498,3.74768,3.73633,3.74317,13160000.0
2007-07-02 21:30:00,3.74358,3.75066,3.73844,3.74428,19540000.0
2007-07-02 21:35:00,3.74959,3.74959,3.7403,3.74544,10150000.0
2007-07-02 21:40:00,3.74644,3.74959,3.73703,3.7432,12430000.0
2007-07-02 21:45:00,3.74945,3.74957,3.74027,3.74785,21420000.0
2007-07-02 21:50:00,3.74236,3.7491,3.74236,3.748,10590000.0
2007-07-02 21:55:00,3.74766,3.74826,3.74357,3.74826,1140000.0
2007-07-02 22:00:00,3.74337,3.75356,3.73825,3.73884,23730000.0
2007-07-02 22:05:00,3.74403,3.74893,3.73541,3.74108,18830000.0
2007-07-02 22:10:00,3.74837,3.7513,3.73633,3.74917,19230000.0
2007-07-02 22:15:00,3.74887,3.75086,3.74009,3.74818,18080000.0
2007-07-02 22:20:00,3.74673,3.74981,3.73813,3.74648,17680000.0
2007-07-02 22:25:00,3.74032,3.75035,3.73661,3.74881,10530000.0
2007-07-02 22:30:00,3.74466,3.7507,3.74067,3.7481,9770000.0
2007-07-02 22:35:00,3.74735,3.74881,3.7393,3.74873,10520000.0
2007-07-02 22:40:00,3.74626,3.74976,3.73763,3.74415,12750000.0
2007-07-02 22:45:00,3.74749,3.74749,3.74749,3.74749,750000.0
2007-07-02 22:50:00,3.7441,3.75102,3.73799,3.74766,16540000.0
2007-07-02 22:55:00,3.74764,3.74959,3.74196,3.74629,10140000.0
2007-07-02 23:00:00,3.74378,3.75055,3.73847,3.74844,30780000.0
2007-07-02 23:05:00,3.74807,3.74947,3.73912,3.74328,28550000.0
2007-07-02 23:10:00,3.74791,3.7496,3.73642,3.74769,22890000.0
2007-07-02 23:15:00,3.75173,3.75173,3.74162,3.74263,15760000.0
2007-07-02 23:20:00,3.74986,3.75091,3.73982,3.74343,18430000.0
2007-07-02 23:25:00,3.74303,3.74842,3.73812,3.74354,20310000.0
2007-07-02 23:30:00,3.74543,3.75268,3.73703,3.7463,24420000.0
2007-07-02 23:35:00,3.74287,3.74959,3.73772,3.74272,16180000.0
2007-07-02 23:40:00,3.7451,3.74905,3.73813,3.73875,16910000.0
2007-07-02 23:45:00,3.74775,3.7522,3.73482,3.7419,28930000.0
2007-07-02 23:50:00,3.74814,3.75228,3.73968,3.74168,30080000.0
2007-07-02 23:55:00,3.74711,3.74929,3.73864,3.74374,18450000.0
2007-07-03 00:00:00,3.73879,3.74852,3.73773,3.74643,15410000.0
2007-07-03 00:05:00,3.74273,3.75151,3.73332,3.73993,9420000.0
2007-07-03 00:10:00,3.74608,3.74869,3.73682,3.73955,11340000.0
2007-07-03 00:15:00,3.74565,3.74884,3.73793,3.74717,19910000.0
2007-07-03 00:25:00,3.74483,3.74835,3.73746,3.74793,23270000.0
2007-07-03 00:30:00,3.75222,3.75258,3.73941,3.74368,14670000.0
2007-07-03 00:35:00,3.74792,3.74792,3.73994,3.74483,6420000.0
2007-07-03 00:40:00,3.74655,3.74863,3.73791,3.74703,12760000.0
2007-07-03 00:45:00,3.75146,3.75164,3.73806,3.74242,15040000.0
2007-07-03 00:50:00,3.7437,3.74866,3.73856,3.74399,24420000.0
2007-07-03 00:55:00,3.7481,3.74933,3.73711,3.74262,27410000.0
2007-07-03 01:00:00,3.74715,3.75105,3.74315,3.74776,20300000.0
2007-07-03 01:05:00,3.74375,3.75219,3.73643,3.74659,34570000.0
2007-07-03 01:10:00,3.74723,3.74827,3.73743,3.74629,27790000.0
2007-07-03 01:15:00,3.74552,3.74947,3.74202,3.74234,21380000.0
2007-07-03 01:20:00,3.74209,3.74848,3.73829,3.7479,18030000.0
2007-07-03 01:25:00,3.74745,3.75123,3.74147,3.74204,29310000.0
2007-07-03 01:30:00,3.7436,3.74957,3.7435,3.74486,9400000.0
2007-07-03 01:35:00,3.74794,3.74794,3.73919,3.74112,6010000.0
2007-07-03 01:40:00,3.74278,3.74857,3.73554,3.74516,11290000.0
2007-07-03 01:45:00,3.74824,3.75033,3.74074,3.74166,32690000.0
2007-07-03 01:50:00,3.74771,3.74923,3.73991,3.74277,14270000.0
2007-07-03 01:55:00,3.74615,3.74872,3.74024,3.74146,24040000.0
2007-07-03 02:00:00,3.75008,3.75008,3.73848,3.74805,21090000.0
2007-07-03 02:05:00,3.73834,3.74884,3.73775,3.73877,7560000.0
2007-07-03 02:10:00,3.74203,3.74872,3.73572,3.74172,18420000.0
2007-07-03 02:15:00,3.74296,3.74953,3.73954,3.74815,14690000.0
2007-07-03 02:20:00,3.7475,3.74921,3.73704,3.742,26680000.0
2007-07-03 02:25:00,3.74997,3.75217,3.73838,3.74656,22220000.0
2007-07-03 02:30:00,3.74958,3.75001,3.73659,3.74743,20260000.0
2007-07-03 02:35:00,3.73857,3.74858,3.73853,3.74411,17750000.0
2007-07-03 02:40:00,3.74178,3.7474,3.73637,3.74306,15060000.0
2007-07-03 02:45:00,3.74355,3.75048,3.73943,3.74294,20010000.0
2007-07-03 02:50:00,3.74196,3.74884,3.73684,3.74551,16940000.0
2007-07-03 02:55:00,3.74322,3.74978,3.73526,3.74736,21810000.0
2007-07-03 03:00:00,3.74922,3.75082,3.73638,3.74663,28580000.0
2007-07-03 03:05:00,3.7415,3.74871,3.73796,3.74653,14720000.0
2007-07-03 03:10:00,3.74147,3.7485,3.73859,3.74321,22910000.0
2007-07-03 03:15:00,3.74641,3.74895,3.73793,3.74212,20710000.0
2007-07-03 03:20:00,3.74202,3.75218,3.7377,3.74665,14320000.0
2007-07-03 03:25:00,3.74362,3.74733,3.73528,3.73687,16550000.0
2007-07-03 03:30:00,3.74299,3.75283,3.7363,3.7402,16160000.0
2007-07-03 03:35:00,3.73952,3.75034,3.73797,3.74627,16190000.0
2007-07-03 03:40:00,3.74109,3.74826,3.73887,3.74712,9400000.0
2007-07-03 03:45:00,3.74338,3.74792,3.7397,3.74671,14290000.0
2007-07-03 03:50:00,3.74277,3.74963,3.7399,3.74217,28600000.0
2007-07-03 03:55:00,3.74561,3.74917,3.73855,3.73855,28580000.0
2007-07-03 04:00:00,3.74093,3.74811,3.738,3.74597,25560000.0
2007-07-03 04:05:00,3.74646,3.75016,3.73584,3.73893,30440000.0
2007-07-03 04:10:00,3.7476,3.75022,3.7372,3.74198,22180000.0
2007-07-03 04:15:00,3.74135,3.74794,3.73377,3.73968,13940000.0
2007-07-03 04:20:00,3.73803,3.74874,3.7365,3.74404,10160000.0
2007-07-03 04:25:00,3.74188,3.74702,3.73622,3.74467,13140000.0
2007-07-03 04:30:00,3.74926,3.75072,3.73747,3.74018,25200000.0
2007-07-03 04:35:00,3.73891,3.74829,3.73891,3.74812,3750000.0
2007-07-03 04:40:00,3.74472,3.74671,3.73682,3.74671,12040000.0
2007-07-03 04:45:00,3.74928,3.74928,3.73852,3.74733,15030000.0
2007-07-03 04:50:00,3.74453,3.74945,3.73632,3.74281,15390000.0
2007-07-03 04:55:00,3.74635,3.74894,3.73581,3.74709,20290000.0
2007-07-03 05:00:00,3.7392,3.74727,3.73512,3.74222,17690000.0
2007-07-03 05:05:00,3.74094,3.74894,3.73797,3.74115,31570000.0
2007-07-03 05:10:00,3.74276,3.74905,3.73618,3.74514,11670000.0
2007-07-03 05:15:00,3.73715,3.74845,3.73715,3.74572,8260000.0
2007-07-03 05:20:00,3.74075,3.751,3.7371,3.74231,27790000.0
2007-07-03 05:25:00,3.74629,3.74633,3.7345,3.73985,16960000.0
2007-07-03 05:30:00,3.74132,3.74861,3.73678,3.74568,15060000.0
2007-07-03 05:35:00,3.74108,3.74641,3.73546,3.74641,16960000.0
2007-07-03 05:40:00,3.74564,3.74677,3.73547,3.74669,12430000.0
2007-07-03 05:45:00,3.74382,3.74958,3.73882,3.74958,6390000.0
2007-07-03 05:50:00,3.73728,3.74721,3.73728,3.74662,5270000.0
2007-07-03 05:55:00,3.74292,3.74672,3.73642,3.74213,11650000.0
2007-07-03 06:00:00,3.74092,3.75098,3.7354,3.74477,18820000.0
2007-07-03 06:05:00,3.74604,3.74679,3.73736,3.74673,17680000.0
2007-07-03 06:10:00,3.74065,3.74985,3.74065,3.74512,9050000.0
2007-07-03 06:15:00,3.73932,3.74872,3.73389,3.74554,21090000.0
2007-07-03 06:20:00,3.74168,3.74924,3.73422,3.74024,12820000.0
2007-07-03 06:25:00,3.74659,3.7479,3.73726,3.7383,15800000.0
2007-07-03 06:30:00,3.74681,3.751,3.73423,3.74864,16540000.0
2007-07-03 06:35:00,3.74563,3.74728,3.73416,3.74022,11320000.0
2007-07-03 06:40:00,3.74427,3.75294,3.73413,3.73532,27070000.0
2007-07-03 06:45:00,3.74569,3.74997,3.73669,3.74724,20640000.0
2007-07-03 06:50:00,3.74596,3.74596,3.74069,3.74579,10180000.0
2007-07-03 06:55:00,3.74122,3.74913,3.73893,3.74237,14320000.0
2007-07-03 07:00:00,3.74039,3.74921,3.73488,3.74651,25970000.0
2007-07-03 07:05:00,3.74527,3.74771,3.73626,3.73659,25210000.0
2007-07-03 07:10:00,3.74196,3.74589,3.73926,3.74198,21430000.0
2007-07-03 07:15:00,3.74946,3.7498,3.73703,3.74564,22940000.0
2007-07-03 07:20:00,3.74266,3.74717,3.73408,3.74518,13890000.0
2007-07-03 07:25:00,3.74583,3.75114,3.73457,3.74604,16940000.0
2007-07-03 07:30:00,3.74513,3.74847,3.73254,3.74847,29690000.0
2007-07-03 07:35:00,3.74687,3.74905,3.73494,3.7451,29290000.0
2007-07-03 07:40:00,3.74093,3.74906,3.73614,3.74155,10910000.0
2007-07-03 07:45:00,3.75094,3.75113,3.73783,3.7474,20290000.0
2007-07-03 07:50:00,3.73705,3.74935,3.73162,3.73456,28910000.0
2007-07-03 07:55:00,3.74327,3.75146,3.73553,3.73892,25930000.0
2007-07-03 08:00:00,3.74748,3.74885,3.73693,3.74519,26720000.0
2007-07-03 08:05:00,3.74149,3.74896,3.7391,3.74368,22920000.0
2007-07-03 08:10:00,3.74773,3.75144,3.73662,3.74129,33470000.0
2007-07-03 08:15:00,3.74537,3.74798,3.73787,3.73961,37580000.0
2007-07-03 08:20:00,3.74102,3.7495,3.73297,3.7439,29310000.0
2007-07-03 08:25:00,3.74233,3.74859,3.73507,3.74499,27800000.0
2007-07-03 08:30:00,3.73577,3.74952,3.73409,3.74668,26300000.0
2007-07-03 08:35:00,3.74563,3.75123,3.7375,3.74433,29320000.0
2007-07-03 08:40:00,3.73743,3.74894,3.73661,3.74506,33440000.0
2007-07-03 08:45:00,3.74375,3.74885,3.7356,3.74003,27410000.0
2007-07-03 08:50:00,3.74322,3.74776,3.73255,3.74191,23300000.0
2007-07-03 08:55:00,3.74274,3.74725,3.73297,3.73631,24820000.0
2007-07-03 09:00:00,3.73663,3.7462,3.73217,3.74022,31180000.0
2007-07-03 09:05:00,3.74215,3.74834,3.73056,3.73975,28920000.0
2007-07-03 09:10:00,3.7372,3.74823,3.73192,3.7456,40590000.0
2007-07-03 09:15:00,3.7443,3.74765,3.73584,3.74584,23710000.0
2007-07-03 09:20:00,3.74223,3.74803,3.73533,3.7447,33050000.0
2007-07-03 09:25:00,3.73757,3.7484,3.73593,3.73747,32330000.0
2007-07-03 09:30:00,3.74251,3.75,3.73742,3.7438,30040000.0
2007-07-03 09:35:00,3.74695,3.7516,3.73949,3.74685,31200000.0
2007-07-03 09:40:00,3.74735,3.75149,3.73864,3.75149,35330000.0
2007-07-03 09:45:00,3.75065,3.75233,3.73939,3.74975,28190000.0
2007-07-03 09:50:00,3.74209,3.75237,3.7406,3.74992,30050000.0
2007-07-03 09:55:00,3.75259,3.75259,3.73927,3.74989,31610000.0
2007-07-03 10:00:00,3.7504,3.75183,3.74137,3.74563,28920000.0
2007-07-03 10:05:00,3.75078,3.75191,3.73576,3.74831,30080000.0
2007-07-03 10:10:00,3.73853,3.75289,3.73853,3.74567,40980000.0
2007-07-03 10:15:00,3.74817,3.75434,3.74263,3.75072,26320000.0
2007-07-03 10:20:00,3.75433,3.75466,3.74192,3.75366,32710000.0
2007-07-03 10:25:00,3.74354,3.75479,3.74274,3.7534,37210000.0
2007-07-03 10:30:00,3.75304,3.75487,3.7421,3.74415,34190000.0
2007-07-03 10:35:00,3.74608,3.75509,3.74608,3.74848,27820000.0
2007-07-03 10:40:00,3.75493,3.75874,3.74215,3.74964,30420000.0
2007-07-03 10:45:00,3.75273,3.75496,3.74032,3.74966,28930000.0
2007-07-03 10:50:00,3.7551,3.75694,3.74307,3.75541,30420000.0
2007-07-03 10:55:00,3.75264,3.756,3.74346,3.75544,27480000.0
2007-07-03 11:00:00,3.74718,3.75301,3.73918,3.74831,35700000.0
2007-07-03 11:05:00,3.74575,3.75566,3.74221,3.75361,28200000.0
2007-07-03 11:10:00,3.74858,3.75495,3.74244,3.75081,36820000.0
2007-07-03 11:15:00,3.75015,3.75485,3.74548,3.75485,25160000.0
2007-07-03 11:20:00,3.74933,3.75565,3.74014,3.74927,28180000.0
2007-07-03 11:25:00,3.74938,3.75583,3.74581,3.75069,33820000.0
2007-07-03 11:30:00,3.75381,3.75511,3.74326,3.75034,28180000.0
2007-07-03 11:35:00,3.75122,3.75516,3.74297,3.75011,31170000.0
2007-07-03 11:40:00,3.74431,3.75548,3.7431,3.74724,28550000.0
2007-07-03 11:45:00,3.74835,3.75443,3.7425,3.74418,28940000.0
2007-07-03 11:50:00,3.75354,3.75425,3.74271,3.74684,29310000.0
2007-07-03 11:55:00,3.74863,3.75436,3.74355,3.75329,25980000.0
2007-07-03 12:00:00,3.74855,3.75284,3.74117,3.75149,29310000.0
2007-07-03 12:05:00,3.75151,3.75236,3.74121,3.74579,25170000.0
2007-07-03 12:10:00,3.74781,3.75277,3.73953,3.75001,27420000.0
2007-07-03 12:15:00,3.74658,3.75274,3.73941,3.74318,27830000.0
2007-07-03 12:20:00,3.74973,3.75257,3.74185,3.75099,30420000.0
2007-07-03 12:25:00,3.74954,3.75568,3.74086,3.75273,32340000.0
2007-07-03 12:30:00,3.74947,3.75423,3.74067,3.75169,36860000.0
2007-07-03 12:35:00,3.7486,3.75497,3.74179,3.75079,30030000.0
2007-07-03 12:40:00,3.75351,3.75483,3.74309,3.74983,28230000.0
2007-07-03 12:45:00,3.75185,3.75308,3.73822,3.74041,24800000.0
2007-07-03 12:50:00,3.75277,3.75378,3.74046,3.7521,23710000.0
2007-07-03 12:55:00,3.74932,3.75517,3.74093,3.75041,34910000.0
2007-07-03 13:00:00,3.75167,3.75374,3.74223,3.74851,32710000.0
2007-07-03 13:05:00,3.7464,3.75308,3.73978,3.74728,32700000.0
2007-07-03 13:10:00,3.74577,3.75543,3.74003,3.75271,29710000.0
2007-07-03 13:15:00,3.7482,3.75407,3.73968,3.75327,27840000.0
2007-07-03 13:20:00,3.74802,3.75407,3.74107,3.7517,30820000.0
2007-07-03 13:25:00,3.74889,3.75441,3.74418,3.75324,27450000.0
2007-07-03 13:30:00,3.74726,3.75333,3.74374,3.7516,27420000.0
2007-07-03 13:35:00,3.74883,3.75315,3.74093,3.7455,30060000.0
2007-07-03 13:40:00,3.7426,3.75277,3.73827,3.74694,33810000.0
2007-07-03 13:45:00,3.74862,3.75461,3.74103,3.74785,33800000.0
2007-07-03 13:50:00,3.75115,3.75179,3.73918,3.74061,40580000.0
2007-07-03 13:55:00,3.74911,3.7528,3.73875,3.74878,29310000.0
2007-07-03 14:00:00,3.74751,3.75673,3.73912,3.73983,37590000.0
2007-07-03 14:05:00,3.74839,3.75466,3.73912,3.74517,21430000.0
2007-07-03 14:10:00,3.75032,3.75504,3.73912,3.75031,31930000.0
2007-07-03 14:15:00,3.75158,3.75326,3.7388,3.74964,33430000.0
2007-07-03 14:20:00,3.74318,3.75316,3.73676,3.75005,33820000.0
2007-07-03 14:25:00,3.74336,3.7535,3.74257,3.75266,34920000.0
2007-07-03 14:30:00,3.75239,3.75324,3.7396,3.75293,33080000.0
2007-07-03 14:35:00,3.74769,3.75682,3.74201,3.74609,28550000.0
2007-07-03 14:40:00,3.74845,3.75497,3.74095,3.75064,31560000.0
2007-07-03 14:45:00,3.75162,3.75436,3.74281,3.75286,31940000.0
2007-07-03 14:50:00,3.74804,3.75606,3.74267,3.7524,32320000.0
2007-07-03 14:55:00,3.75471,3.75495,3.73967,3.7439,37920000.0
2007-07-03 15:00:00,3.75337,3.75437,3.73853,3.75147,39090000.0
2007-07-03 15:05:00,3.74312,3.75326,3.74296,3.74326,31170000.0
2007-07-03 15:10:00,3.75262,3.75406,3.74091,3.7489,38300000.0
2007-07-03 15:15:00,3.74579,3.75393,3.74051,3.74051,31170000.0
2007-07-03 15:20:00,3.75305,3.75376,3.74096,3.75001,33420000.0
2007-07-03 15:25:00,3.74552,3.75567,3.73853,3.74376,29710000.0
2007-07-03 15:30:00,3.75227,3.75314,3.74093,3.75028,32310000.0
2007-07-03 15:35:00,3.74844,3.75341,3.74026,3.75202,28950000.0
2007-07-03 15:40:00,3.75302,3.75881,3.74249,3.75314,30840000.0
2007-07-03 15:45:00,3.74582,3.75295,3.74055,3.74786,21030000.0
2007-07-03 15:50:00,3.75118,3.75311,3.7415,3.74914,32690000.0
2007-07-03 15:55:00,3.75055,3.75327,3.74482,3.75236,33800000.0
2007-07-03 16:00:00,3.75271,3.75305,3.74183,3.75301,29700000.0
2007-07-03 16:05:00,3.74641,3.75508,3.74086,3.74927,34180000.0
2007-07-03 16:10:00,3.75422,3.75463,3.74248,3.75295,34600000.0
2007-07-03 16:15:00,3.75062,3.75389,3.73977,3.75332,25200000.0
2007-07-03 16:20:00,3.7478,3.75575,3.74363,3.7499,31180000.0
2007-07-03 16:25:00,3.75475,3.75606,3.74218,3.75194,34930000.0
2007-07-03 16:30:00,3.75509,3.75734,3.74274,3.75532,33790000.0
2007-07-03 16:35:00,3.75493,3.75736,3.74637,3.75576,42460000.0
2007-07-03 16:40:00,3.75603,3.75727,3.74464,3.75644,27050000.0
2007-07-03 16:45:00,3.75038,3.76347,3.74642,3.756,33810000.0
2007-07-03 16:50:00,3.75654,3.75654,3.74173,3.74913,28580000.0
2007-07-03 16:55:00,3.75631,3.75767,3.74486,3.75444,34160000.0
2007-07-03 17:00:00,3.75726,3.76083,3.74319,3.74881,29710000.0
2007-07-03 17:05:00,3.75176,3.75877,3.74406,3.75452,36060000.0
2007-07-03 17:10:00,3.75404,3.75586,3.7434,3.74989,34580000.0
2007-07-03 17:15:00,3.75597,3.75647,3.74451,3.75386,34200000.0
2007-07-03 17:20:00,3.75476,3.75777,3.74535,3.75617,37590000.0
2007-07-03 17:25:00,3.74816,3.75807,3.74287,3.75381,37190000.0
2007-07-03 17:30:00,3.7569,3.76145,3.74441,3.75198,34970000.0
2007-07-03 17:35:00,3.75536,3.75951,3.74591,3.75342,41740000.0
2007-07-03 17:40:00,3.75296,3.75783,3.74026,3.74968,47700000.0
2007-07-03 17:45:00,3.74842,3.75899,3.74292,3.7553,30430000.0
2007-07-03 17:50:00,3.74925,3.75922,3.74744,3.75754,25570000.0
2007-07-03 17:55:00,3.75444,3.7616,3.74715,3.76002,45100000.0
2007-07-03 18:00:00,3.75967,3.76386,3.75017,3.75731,26280000.0
2007-07-03 18:05:00,3.76117,3.76587,3.75269,3.76139,32340000.0
2007-07-03 18:10:00,3.76016,3.7614,3.74861,3.7595,32360000.0
2007-07-03 18:15:00,3.75571,3.76314,3.74876,3.75784,19910000.0
2007-07-03 18:20:00,3.75268,3.76329,3.75082,3.7593,25530000.0
2007-07-03 18:25:00,3.76,3.76333,3.7516,3.75947,26300000.0
2007-07-03 18:30:00,3.76026,3.76336,3.74945,3.76121,25210000.0
2007-07-03 18:35:00,3.75456,3.76416,3.74764,3.7585,33830000.0
2007-07-03 18:40:00,3.75038,3.76487,3.74968,3.76026,24430000.0
2007-07-03 18:45:00,3.75433,3.7602,3.74804,3.75867,31200000.0
2007-07-03 18:50:00,3.75863,3.76259,3.74881,3.7558,35690000.0
2007-07-03 18:55:00,3.75348,3.76066,3.74904,3.75843,16920000.0
2007-07-03 19:00:00,3.75913,3.76138,3.74878,3.75347,27020000.0
2007-07-03 19:05:00,3.75878,3.76151,3.74757,3.76055,26690000.0
2007-07-03 19:10:00,3.75751,3.76174,3.75083,3.75434,22920000.0
2007-07-03 19:15:00,3.75777,3.76248,3.74762,3.75769,24410000.0
2007-07-03 19:20:00,3.7488,3.76096,3.7488,3.75896,26670000.0
2007-07-03 19:25:00,3.75274,3.76045,3.74619,3.7507,22170000.0
2007-07-03 19:30:00,3.75615,3.75928,3.74939,3.75428,12790000.0
2007-07-03 19:35:00,3.75691,3.7606,3.74875,3.75172,21420000.0
2007-07-03 19:40:00,3.75264,3.75984,3.75145,3.75849,21050000.0
2007-07-03 19:45:00,3.7469,3.76064,3.74543,3.75729,33860000.0
2007-07-03 19:50:00,3.75797,3.75863,3.74933,3.7563,10880000.0
2007-07-03 19:55:00,3.74976,3.75965,3.74906,3.75294,21420000.0
2007-07-03 20:00:00,3.75435,3.76248,3.75118,3.75951,21400000.0
2007-07-03 20:05:00,3.75845,3.75991,3.74834,3.75334,35690000.0
2007-07-03 20:10:00,3.75474,3.75966,3.74784,3.75852,20690000.0
2007-07-03 20:15:00,3.75997,3.76186,3.74788,3.75385,31970000.0
2007-07-03 20:20:00,3.75679,3.75866,3.74854,3.75815,19170000.0
2007-07-03 20:25:00,3.75324,3.76152,3.74697,3.7569,21850000.0
2007-07-03 20:30:00,3.75812,3.76252,3.74772,3.75847,14680000.0
2007-07-03 20:35:00,3.7512,3.76153,3.74792,3.75934,12460000.0
2007-07-03 20:40:00,3.75761,3.76075,3.74895,3.75922,22220000.0
2007-07-03 20:45:00,3.7554,3.7608,3.74948,3.75939,17640000.0
2007-07-03 20:50:00,3.75808,3.76011,3.74899,3.75018,23680000.0
2007-07-03 20:55:00,3.74934,3.76286,3.74774,3.75475,27800000.0
2007-07-03 21:00:00,3.75959,3.76166,3.74902,3.75317,10140000.0
2007-07-03 21:10:00,3.7581,3.75822,3.74824,3.75315,14250000.0
2007-07-03 21:15:00,3.75857,3.76232,3.74732,3.75263,14650000.0
2007-07-03 21:20:00,3.74763,3.76314,3.74541,3.76076,15070000.0
2007-07-03 21:25:00,3.75977,3.76168,3.74994,3.75501,18070000.0
2007-07-03 21:30:00,3.75666,3.76184,3.74902,3.75592,8680000.0
2007-07-03 21:35:00,3.75968,3.76298,3.75016,3.75435,9410000.0
2007-07-03 21:40:00,3.75828,3.75828,3.74628,3.75026,12800000.0
2007-07-03 21:45:00,3.76202,3.76257,3.74879,3.74976,5670000.0
2007-07-03 21:55:00,3.75604,3.76158,3.74603,3.74982,12060000.0
2007-07-03 22:00:00,3.7531,3.75981,3.74673,3.75718,23010000.0
2007-07-03 22:10:00,3.75707,3.75864,3.74504,3.75763,15080000.0
2007-07-03 22:15:00,3.75851,3.76238,3.74974,3.75757,9040000.0
2007-07-03 22:20:00,3.74784,3.75784,3.74573,3.75616,7540000.0
2007-07-03 22:25:00,3.74731,3.7572,3.74731,3.75484,9400000.0
2007-07-03 22:30:00,3.75874,3.75992,3.74594,3.75546,15390000.0
2007-07-03 22:35:00,3.75662,3.75983,3.74812,3.75823,25180000.0
2007-07-03 22:40:00,3.75611,3.75923,3.74572,3.75141,16190000.0
2007-07-03 22:45:00,3.75825,3.76024,3.74797,3.75682,28210000.0
2007-07-03 22:50:00,3.75549,3.75752,3.74663,3.75752,11280000.0
2007-07-03 22:55:00,3.7561,3.75861,3.74702,3.75703,15410000.0
2007-07-03 23:00:00,3.75613,3.76142,3.7464,3.75892,33830000.0
2007-07-03 23:05:00,3.75466,3.76072,3.75284,3.75399,15400000.0
2007-07-03 23:10:00,3.7562,3.75689,3.74623,3.7549,15390000.0
2007-07-03 23:15:00,3.75849,3.76142,3.74996,3.74996,35330000.0
2007-07-03 23:20:00,3.75396,3.75581,3.74592,3.75189,13900000.0
2007-07-03 23:25:00,3.7515,3.75745,3.75002,3.75565,18410000.0
2007-07-03 23:30:00,3.75126,3.75809,3.74667,3.75418,20260000.0
2007-07-03 23:35:00,3.75182,3.7575,3.74718,3.75589,14260000.0
2007-07-03 23:40:00,3.75506,3.75745,3.74642,3.74642,21400000.0
2007-07-03 23:45:00,3.7566,3.75973,3.74934,3.75385,16170000.0
2007-07-03 23:50:00,3.75728,3.75787,3.74869,3.75722,4880000.0
2007-07-03 23:55:00,3.74672,3.75161,3.74671,3.7468,3390000.0
2007-07-04 00:00:00,3.75052,3.75814,3.74468,3.74535,22240000.0
2007-07-04 00:05:00,3.75594,3.75859,3.7414,3.74869,31550000.0
2007-07-04 00:10:00,3.75218,3.75686,3.75172,3.75172,3750000.0
2007-07-04 00:15:00,3.76018,3.76018,3.74942,3.75062,16170000.0
2007-07-04 00:20:00,3.74702,3.75745,3.74702,3.75307,12020000.0
2007-07-04 00:25:00,3.75253,3.75775,3.7469,3.75655,31160000.0
2007-07-04 00:30:00,3.75686,3.75876,3.74748,3.74748,22530000.0
2007-07-04 00:35:00,3.75403,3.76024,3.74853,3.7577,21080000.0
2007-07-04 00:40:00,3.75437,3.75761,3.74769,3.75658,9020000.0
2007-07-04 00:45:00,3.75537,3.75671,3.74508,3.75172,26690000.0
2007-07-04 00:50:00,3.75199,3.75763,3.74555,3.75273,24050000.0
2007-07-04 00:55:00,3.75717,3.7585,3.74776,3.75098,21820000.0
2007-07-04 01:00:00,3.75569,3.75906,3.75068,3.75154,31530000.0
2007-07-04 01:05:00,3.75675,3.75905,3.74713,3.75625,27410000.0
2007-07-04 01:10:00,3.75562,3.75638,3.74699,3.75378,14670000.0
2007-07-04 01:15:00,3.75931,3.7599,3.74666,3.75234,16920000.0
2007-07-04 01:20:00,3.75658,3.75658,3.74582,3.75653,10530000.0
2007-07-04 01:25:00,3.75757,3.75831,3.74582,3.74989,23340000.0
2007-07-04 01:30:00,3.75189,3.76014,3.74442,3.74442,17690000.0
2007-07-04 01:35:00,3.75532,3.75637,3.74545,3.75099,17270000.0
2007-07-04 01:40:00,3.75458,3.75778,3.74591,3.75475,16520000.0
2007-07-04 01:45:00,3.75988,3.76038,3.74898,3.7506,29280000.0
2007-07-04 01:55:00,3.75441,3.75639,3.74806,3.74947,18040000.0
2007-07-04 02:00:00,3.75571,3.75618,3.74397,3.74822,21860000.0
2007-07-04 02:05:00,3.75599,3.75599,3.74427,3.75013,9040000.0
2007-07-04 02:10:00,3.75599,3.76162,3.74403,3.75338,16600000.0
2007-07-04 02:15:00,3.76018,3.76018,3.74942,3.75442,9780000.0
2007-07-04 02:20:00,3.75516,3.7617,3.74544,3.75047,24160000.0
2007-07-04 02:25:00,3.74474,3.75856,3.74229,3.75601,9080000.0
2007-07-04 02:30:00,3.76078,3.76078,3.75002,3.75502,7930000.0
2007-07-04 02:40:00,3.75618,3.75618,3.74542,3.75042,9040000.0
2007-07-04 02:45:00,3.75549,3.76129,3.74732,3.75581,21060000.0
2007-07-04 02:50:00,3.75692,3.75758,3.74507,3.75401,18820000.0
2007-07-04 02:55:00,3.75214,3.76093,3.74795,3.75276,22970000.0
2007-07-04 03:00:00,3.7549,3.76088,3.74629,3.74703,29030000.0
2007-07-04 03:05:00,3.75504,3.75735,3.74617,3.75636,21060000.0
2007-07-04 03:10:00,3.75152,3.75687,3.75052,3.7529,21790000.0
2007-07-04 03:15:00,3.75766,3.75766,3.74699,3.74699,9050000.0
2007-07-04 03:20:00,3.75758,3.75758,3.74682,3.74983,16950000.0
2007-07-04 03:25:00,3.75319,3.75743,3.74581,3.7468,18070000.0
2007-07-04 03:30:00,3.75174,3.75946,3.74624,3.75072,20290000.0
2007-07-04 03:35:00,3.75134,3.7587,3.7454,3.75675,21040000.0
2007-07-04 03:40:00,3.75152,3.75885,3.74811,3.75676,11280000.0
2007-07-04 03:45:00,3.75707,3.76077,3.75048,3.75123,16190000.0
2007-07-04 03:50:00,3.75762,3.7588,3.74649,3.75216,19550000.0
2007-07-04 03:55:00,3.7513,3.75847,3.74962,3.75191,12050000.0
2007-07-04 04:00:00,3.75476,3.76124,3.74784,3.75609,21810000.0
2007-07-04 04:05:00,3.75579,3.75798,3.74763,3.75579,15750000.0
2007-07-04 04:10:00,3.75702,3.75781,3.74825,3.75195,6010000.0
2007-07-04 04:15:00,3.75662,3.76191,3.74815,3.75779,21070000.0
2007-07-04 04:20:00,3.7573,3.75752,3.74372,3.75579,14670000.0
2007-07-04 04:25:00,3.75254,3.75708,3.74779,3.75565,8260000.0
2007-07-04 04:30:00,3.75856,3.76002,3.74708,3.75149,17650000.0
2007-07-04 04:35:00,3.74747,3.75704,3.74567,3.75256,12410000.0
2007-07-04 04:40:00,3.75493,3.75732,3.7473,3.75677,24040000.0
2007-07-04 04:45:00,3.76068,3.76068,3.74992,3.75828,16160000.0
2007-07-04 04:50:00,3.75195,3.75836,3.74674,3.75186,20670000.0
2007-07-04 04:55:00,3.75623,3.75853,3.74232,3.75712,24810000.0
2007-07-04 05:00:00,3.75066,3.75847,3.74151,3.75422,28580000.0
2007-07-04 05:05:00,3.75022,3.75764,3.74702,3.75354,19950000.0
2007-07-04 05:10:00,3.75167,3.75581,3.75167,3.75581,4130000.0
2007-07-04 05:15:00,3.74982,3.76012,3.74695,3.75501,15380000.0
2007-07-04 05:20:00,3.74978,3.75502,3.74671,3.75102,6770000.0
2007-07-04 05:25:00,3.7563,3.75865,3.74876,3.75691,24040000.0
2007-07-04 05:30:00,3.75543,3.75785,3.74516,3.75584,29350000.0
2007-07-04 05:35:00,3.75239,3.75861,3.74485,3.75525,38320000.0
2007-07-04 05:40:00,3.7542,3.75574,3.74421,3.75013,15470000.0
2007-07-04 05:45:00,3.75527,3.75996,3.74692,3.75223,16170000.0
2007-07-04 05:50:00,3.7561,3.75926,3.74408,3.75102,24890000.0
2007-07-04 05:55:00,3.75625,3.75877,3.74648,3.75549,17690000.0
2007-07-04 06:00:00,3.74699,3.7591,3.74555,3.7555,17680000.0
2007-07-04 06:10:00,3.75099,3.76095,3.74615,3.75794,25230000.0
2007-07-04 06:15:00,3.75082,3.76022,3.75082,3.76022,4900000.0
2007-07-04 06:20:00,3.75379,3.75679,3.7511,3.7511,8680000.0
2007-07-04 06:25:00,3.74965,3.76144,3.74684,3.74802,31560000.0
2007-07-04 06:30:00,3.75899,3.75899,3.74406,3.75662,18830000.0
2007-07-04 06:35:00,3.7552,3.75824,3.74075,3.75082,25900000.0
2007-07-04 06:40:00,3.75198,3.7576,3.74428,3.75443,18030000.0
2007-07-04 06:45:00,3.75832,3.76038,3.74542,3.75642,17270000.0
2007-07-04 06:50:00,3.75548,3.75548,3.74969,3.75056,6790000.0
2007-07-04 06:55:00,3.75165,3.75896,3.74763,3.75448,13570000.0
2007-07-04 07:00:00,3.75098,3.75929,3.74555,3.75631,22190000.0
2007-07-04 07:05:00,3.75628,3.76154,3.74608,3.74608,25160000.0
2007-07-04 07:10:00,3.7533,3.75723,3.7456,3.75343,23280000.0
2007-07-04 07:15:00,3.75697,3.75884,3.74702,3.74702,7140000.0
2007-07-04 07:20:00,3.75438,3.76022,3.74601,3.75047,26280000.0
2007-07-04 07:25:00,3.75297,3.75917,3.74674,3.75817,25220000.0
2007-07-04 07:30:00,3.75892,3.76488,3.74966,3.75859,29320000.0
2007-07-04 07:35:00,3.75433,3.76366,3.74648,3.75869,27440000.0
2007-07-04 07:40:00,3.75974,3.76586,3.75037,3.76012,34920000.0
2007-07-04 07:45:00,3.7615,3.7638,3.74811,3.75679,40930000.0
2007-07-04 07:50:00,3.75934,3.7606,3.74866,3.75672,39080000.0
2007-07-04 07:55:00,3.75535,3.75918,3.74277,3.74647,22920000.0
2007-07-04 08:00:00,3.75753,3.76048,3.74566,3.75793,26690000.0
2007-07-04 08:05:00,3.75287,3.76257,3.75041,3.75374,25550000.0
2007-07-04 08:10:00,3.75974,3.76394,3.746,3.75407,35320000.0
2007-07-04 08:15:00,3.75773,3.76148,3.74927,3.7559,35730000.0
2007-07-04 08:20:00,3.75358,3.76242,3.75029,3.76098,26680000.0
2007-07-04 08:25:00,3.75746,3.76164,3.74819,3.75896,22920000.0
2007-07-04 08:30:00,3.74838,3.76449,3.74548,3.74638,27780000.0
2007-07-04 08:35:00,3.75819,3.76106,3.74881,3.75565,30040000.0
2007-07-04 08:40:00,3.75028,3.76305,3.74915,3.76093,33810000.0
2007-07-04 08:45:00,3.76235,3.76374,3.74865,3.75702,29710000.0
2007-07-04 08:50:00,3.75962,3.76382,3.75042,3.76185,27060000.0
2007-07-04 08:55:00,3.75779,3.76172,3.74941,3.75168,27450000.0
2007-07-04 09:00:00,3.75351,3.76238,3.74727,3.75815,31170000.0
2007-07-04 09:05:00,3.75967,3.7618,3.7474,3.75016,23680000.0
2007-07-04 09:10:00,3.7559,3.76215,3.74626,3.75804,41320000.0
2007-07-04 09:15:00,3.75873,3.7612,3.74948,3.75983,28190000.0
2007-07-04 09:20:00,3.7558,3.76003,3.74671,3.7572,27420000.0
2007-07-04 09:25:00,3.75057,3.76051,3.74715,3.7484,30110000.0
2007-07-04 09:30:00,3.75972,3.75972,3.74777,3.75268,27820000.0
2007-07-04 09:35:00,3.75838,3.75924,3.74761,3.75502,30460000.0
2007-07-04 09:40:00,3.75566,3.75853,3.74379,3.75792,35330000.0
2007-07-04 09:45:00,3.75861,3.75861,3.74669,3.75626,21430000.0
2007-07-04 09:50:00,3.74788,3.75958,3.74389,3.75691,22910000.0
2007-07-04 09:55:00,3.75568,3.75876,3.74552,3.75809,30440000.0
2007-07-04 10:00:00,3.75498,3.75876,3.74767,3.75281,28190000.0
2007-07-04 10:05:00,3.75769,3.75862,3.74486,3.75465,31190000.0
2007-07-04 10:10:00,3.74606,3.75872,3.74557,3.7533,39870000.0
2007-07-04 10:15:00,3.75721,3.75983,3.74577,3.75529,28910000.0
2007-07-04 10:20:00,3.76009,3.76128,3.74754,3.75867,35670000.0
2007-07-04 10:25:00,3.74874,3.75751,3.74567,3.75279,39430000.0
2007-07-04 10:30:00,3.75734,3.75756,3.74423,3.74857,34570000.0
2007-07-04 10:35:00,3.75198,3.75947,3.7474,3.75297,29300000.0
2007-07-04 10:40:00,3.75458,3.75674,3.74222,3.75419,28200000.0
2007-07-04 10:45:00,3.75507,3.76018,3.74703,3.75329,28190000.0
2007-07-04 10:50:00,3.75668,3.75783,3.74588,3.75709,22920000.0
2007-07-04 10:55:00,3.75381,3.75676,3.74629,3.75676,29330000.0
2007-07-04 11:00:00,3.75274,3.7579,3.74596,3.75292,32370000.0
2007-07-04 11:05:00,3.75104,3.75823,3.74639,3.75665,29680000.0
2007-07-04 11:10:00,3.74988,3.75993,3.74618,3.75587,37190000.0
2007-07-04 11:15:00,3.75148,3.75879,3.74508,3.75795,25900000.0
2007-07-04 11:20:00,3.75182,3.75653,3.74383,3.74867,20670000.0
2007-07-04 11:25:00,3.74935,3.75712,3.74725,3.7526,35670000.0
2007-07-04 11:30:00,3.75575,3.75854,3.74211,3.75128,28920000.0
2007-07-04 11:35:00,3.75519,3.75794,3.7439,3.7525,33390000.0
2007-07-04 11:40:00,3.74844,3.75677,3.74412,3.75002,29290000.0
2007-07-04 11:45:00,3.75098,3.75917,3.74605,3.74718,30420000.0
2007-07-04 11:50:00,3.75697,3.75697,3.74575,3.74869,29310000.0
2007-07-04 11:55:00,3.7493,3.75668,3.74389,3.75424,23710000.0
2007-07-04 12:00:00,3.75036,3.75477,3.74356,3.74898,30790000.0
2007-07-04 12:05:00,3.75431,3.75573,3.74077,3.74867,25180000.0
2007-07-04 12:10:00,3.75168,3.7553,3.743,3.75494,27430000.0
2007-07-04 12:15:00,3.74708,3.757,3.74518,3.74858,31530000.0
2007-07-04 12:20:00,3.75317,3.75628,3.74462,3.75508,29680000.0
2007-07-04 12:25:00,3.75211,3.75691,3.74266,3.75187,31590000.0
2007-07-04 12:30:00,3.75101,3.75559,3.74367,3.75162,34210000.0
2007-07-04 12:35:00,3.75061,3.75656,3.74252,3.75032,28910000.0
2007-07-04 12:40:00,3.75423,3.75588,3.74478,3.74914,31190000.0
2007-07-04 12:45:00,3.7535,3.75696,3.74251,3.74428,20660000.0
2007-07-04 12:50:00,3.74892,3.75348,3.73852,3.7523,26300000.0
2007-07-04 12:55:00,3.74828,3.75397,3.73796,3.74963,32690000.0
2007-07-04 13:00:00,3.75117,3.75234,3.73893,3.74477,34560000.0
2007-07-04 13:05:00,3.74344,3.75313,3.73912,3.74551,34920000.0
2007-07-04 13:10:00,3.74511,3.75262,3.73832,3.74963,32300000.0
2007-07-04 13:15:00,3.74481,3.75279,3.73912,3.75173,31540000.0
2007-07-04 13:20:00,3.74492,3.75314,3.73912,3.75139,32300000.0
2007-07-04 13:25:00,3.75252,3.7545,3.7412,3.7545,29300000.0
2007-07-04 13:30:00,3.74756,3.75456,3.74459,3.74928,24830000.0
2007-07-04 13:35:00,3.7528,3.75544,3.74074,3.74771,21450000.0
2007-07-04 13:40:00,3.74011,3.75585,3.73957,3.75001,33070000.0
2007-07-04 13:45:00,3.74608,3.75525,3.74038,3.75488,33070000.0
2007-07-04 13:50:00,3.75561,3.75709,3.74346,3.7453,38360000.0
2007-07-04 13:55:00,3.75692,3.75778,3.74795,3.7511,24810000.0
2007-07-04 14:00:00,3.75487,3.75827,3.74315,3.7473,40550000.0
2007-07-04 14:05:00,3.74622,3.75541,3.74051,3.74949,33040000.0
2007-07-04 14:10:00,3.75522,3.75664,3.74156,3.75447,31930000.0
2007-07-04 14:15:00,3.75491,3.75885,3.74589,3.75486,32690000.0
2007-07-04 14:20:00,3.74444,3.75847,3.74312,3.75445,32340000.0
2007-07-04 14:25:00,3.74621,3.75709,3.74621,3.75709,28170000.0
2007-07-04 14:30:00,3.75568,3.75738,3.74661,3.75635,36780000.0
2007-07-04 14:35:00,3.75454,3.75845,3.7449,3.74988,27810000.0
2007-07-04 14:40:00,3.75209,3.75894,3.74473,3.75541,30450000.0
2007-07-04 14:45:00,3.75479,3.75721,3.74271,3.7563,33050000.0
2007-07-04 14:50:00,3.74615,3.75667,3.74475,3.75366,33430000.0
2007-07-04 14:55:00,3.75599,3.75623,3.73958,3.7429,34590000.0
2007-07-04 15:00:00,3.75194,3.75663,3.74407,3.75502,39080000.0
2007-07-04 15:05:00,3.74865,3.75732,3.74266,3.74621,30430000.0
2007-07-04 15:10:00,3.75403,3.75613,3.74148,3.75347,37560000.0
2007-07-04 15:15:00,3.74416,3.75703,3.74312,3.74744,31930000.0
2007-07-04 15:20:00,3.75423,3.75654,3.74446,3.75416,32320000.0
2007-07-04 15:25:00,3.74416,3.75677,3.73841,3.74647,32300000.0
2007-07-04 15:30:00,3.75705,3.75705,3.74212,3.75305,31200000.0
2007-07-04 15:35:00,3.75146,3.75664,3.7421,3.75257,28580000.0
2007-07-04 15:40:00,3.75463,3.75657,3.74078,3.75233,31200000.0
2007-07-04 15:45:00,3.75165,3.7555,3.74208,3.74941,23330000.0
2007-07-04 15:50:00,3.75457,3.75541,3.74264,3.75102,27420000.0
2007-07-04 15:55:00,3.75479,3.75592,3.7468,3.75416,33430000.0
2007-07-04 16:00:00,3.75269,3.75472,3.74087,3.75387,29330000.0
2007-07-04 16:05:00,3.74728,3.75619,3.7431,3.74805,34930000.0
2007-07-04 16:10:00,3.75519,3.75598,3.74044,3.75009,37560000.0
2007-07-04 16:15:00,3.74967,3.75582,3.74215,3.75172,27800000.0
2007-07-04 16:20:00,3.74865,3.75542,3.74374,3.74964,28590000.0
2007-07-04 16:25:00,3.75365,3.75471,3.74073,3.74977,31230000.0
2007-07-04 16:30:00,3.75428,3.75826,3.74078,3.75354,32680000.0
2007-07-04 16:35:00,3.74981,3.75415,3.74278,3.75235,42470000.0
2007-07-04 16:40:00,3.75307,3.75483,3.74042,3.7519,25200000.0
2007-07-04 16:45:00,3.74968,3.75478,3.74085,3.75026,31210000.0
2007-07-04 16:50:00,3.75325,3.75616,3.74023,3.74771,30060000.0
2007-07-04 16:55:00,3.75171,3.75255,3.73993,3.7495,32680000.0
2007-07-04 17:00:00,3.75281,3.75688,3.74094,3.74641,31560000.0
2007-07-04 17:05:00,3.74721,3.75301,3.73887,3.74835,35690000.0
2007-07-04 17:10:00,3.75372,3.75543,3.74383,3.75023,31240000.0
2007-07-04 17:15:00,3.75351,3.75633,3.74254,3.75178,31230000.0
2007-07-04 17:20:00,3.75408,3.75651,3.73864,3.75087,37590000.0
2007-07-04 17:25:00,3.74597,3.75646,3.742,3.75517,33480000.0
2007-07-04 17:30:00,3.75447,3.75449,3.7411,3.7472,36830000.0
2007-07-04 17:35:00,3.75237,3.75677,3.74103,3.75019,40620000.0
2007-07-04 17:40:00,3.75187,3.75762,3.74344,3.7469,46220000.0
2007-07-04 17:45:00,3.75077,3.75508,3.74486,3.75367,28950000.0
2007-07-04 17:50:00,3.74618,3.75608,3.74237,3.75514,32320000.0
2007-07-04 17:55:00,3.74547,3.75743,3.74012,3.75087,42490000.0
2007-07-04 18:00:00,3.75208,3.75915,3.74244,3.75061,42070000.0
2007-07-04 18:05:00,3.74854,3.75476,3.74568,3.75449,15800000.0
2007-07-04 18:10:00,3.75321,3.75489,3.74242,3.75307,34580000.0
2007-07-04 18:15:00,3.74948,3.75499,3.74533,3.75009,19900000.0
2007-07-04 18:20:00,3.74513,3.75474,3.74502,3.7531,21410000.0
2007-07-04 18:25:00,3.74788,3.7562,3.74537,3.75322,13940000.0
2007-07-04 18:30:00,3.75361,3.75554,3.74231,3.75309,26330000.0
2007-07-04 18:35:00,3.74833,3.75887,3.74833,3.756,9020000.0
2007-07-04 18:40:00,3.7514,3.7547,3.74088,3.75395,14270000.0
2007-07-04 18:45:00,3.74954,3.75523,3.74402,3.75268,31940000.0
2007-07-04 18:50:00,3.74942,3.75653,3.7433,3.75129,28210000.0
2007-07-04 18:55:00,3.74425,3.75498,3.74356,3.74908,29300000.0
2007-07-04 19:00:00,3.75369,3.75571,3.74356,3.74948,31170000.0
2007-07-04 19:05:00,3.75471,3.75779,3.7439,3.75328,25220000.0
2007-07-04 19:10:00,3.75019,3.75411,3.74446,3.75075,20670000.0
2007-07-04 19:15:00,3.75498,3.75686,3.74024,3.7469,26320000.0
2007-07-04 19:20:00,3.74229,3.7542,3.74112,3.74987,31180000.0
2007-07-04 19:25:00,3.7451,3.75146,3.73896,3.74408,26290000.0
2007-07-04 19:30:00,3.74894,3.75337,3.73995,3.73999,20660000.0
2007-07-04 19:35:00,3.74922,3.75091,3.7388,3.74926,24020000.0
2007-07-04 19:45:00,3.74121,3.75204,3.74121,3.7472,31950000.0
2007-07-04 19:50:00,3.7397,3.75458,3.73934,3.74987,18830000.0
2007-07-04 19:55:00,3.74946,3.75062,3.73998,3.74532,10160000.0
2007-07-04 20:00:00,3.74968,3.75557,3.73833,3.74433,27790000.0
2007-07-04 20:05:00,3.75063,3.75084,3.74002,3.74503,21810000.0
2007-07-04 20:10:00,3.74507,3.75377,3.74002,3.74589,19910000.0
2007-07-04 20:15:00,3.75558,3.75558,3.74038,3.74535,25240000.0
2007-07-04 20:20:00,3.75077,3.75077,3.74082,3.7457,4530000.0
2007-07-04 20:25:00,3.74997,3.75102,3.74645,3.74994,6020000.0
2007-07-04 20:30:00,3.75052,3.75492,3.74017,3.74853,11670000.0
2007-07-04 20:35:00,3.74397,3.75302,3.73849,3.74612,13580000.0
2007-07-04 20:40:00,3.75001,3.75054,3.74104,3.74925,7580000.0
2007-07-04 20:45:00,3.75548,3.75548,3.74472,3.74972,9410000.0
2007-07-04 20:50:00,3.74498,3.74765,3.74092,3.74092,1510000.0
2007-07-04 20:55:00,3.74948,3.75146,3.74333,3.74588,16540000.0
2007-07-04 21:00:00,3.7541,3.7541,3.74122,3.74571,16170000.0
2007-07-04 21:05:00,3.74142,3.75274,3.74142,3.74599,10540000.0
2007-07-04 21:10:00,3.74935,3.75075,3.74122,3.74616,12000000.0
2007-07-04 21:15:00,3.74743,3.75341,3.74245,3.74245,8280000.0
2007-07-04 21:20:00,3.73945,3.74848,3.73918,3.7472,3780000.0
2007-07-04 21:25:00,3.74937,3.75121,3.74219,3.74692,8290000.0
2007-07-04 21:30:00,3.74652,3.75315,3.74165,3.74598,11690000.0
2007-07-04 21:35:00,3.74989,3.74989,3.73632,3.74985,13550000.0
2007-07-04 21:40:00,3.75297,3.75476,3.74399,3.74879,9410000.0
2007-07-04 21:45:00,3.75538,3.75538,3.74462,3.75342,11320000.0
2007-07-04 21:50:00,3.75239,3.75365,3.74877,3.75364,3410000.0
2007-07-04 22:00:00,3.7462,3.75563,3.7462,3.74653,4890000.0
2007-07-04 22:05:00,3.74526,3.75492,3.74332,3.74832,13550000.0
2007-07-04 22:15:00,3.75442,3.75454,3.74483,3.75272,7540000.0
2007-07-04 22:30:00,3.75177,3.75406,3.74041,3.74814,7930000.0
2007-07-04 22:35:00,3.75016,3.75146,3.74081,3.75061,9390000.0
2007-07-04 22:45:00,3.75508,3.75508,3.74432,3.7454,18810000.0
2007-07-04 22:50:00,3.75027,3.75027,3.74419,3.74487,7130000.0
2007-07-04 22:55:00,3.75185,3.75344,3.74166,3.746,17710000.0
2007-07-04 23:00:00,3.7524,3.75609,3.74427,3.75087,17310000.0
2007-07-04 23:05:00,3.751,3.75188,3.74568,3.74568,17650000.0
2007-07-04 23:10:00,3.75183,3.75183,3.7419,3.74975,11630000.0
2007-07-04 23:15:00,3.74365,3.75365,3.73948,3.74537,14330000.0
2007-07-04 23:20:00,3.75071,3.75168,3.73884,3.74529,21840000.0
2007-07-04 23:25:00,3.74547,3.75095,3.74338,3.75028,14310000.0
2007-07-04 23:30:00,3.74365,3.75112,3.73916,3.75112,7130000.0
2007-07-04 23:35:00,3.74614,3.75072,3.74588,3.75072,4500000.0
2007-07-04 23:40:00,3.74835,3.75051,3.74418,3.74578,7520000.0
2007-07-04 23:45:00,3.75338,3.75456,3.74336,3.74825,9790000.0
2007-07-04 23:50:00,3.74569,3.75122,3.74545,3.74558,24410000.0
2007-07-04 23:55:00,3.75008,3.75229,3.73932,3.74249,12810000.0
2007-07-05 00:00:00,3.74094,3.75244,3.73946,3.74652,24120000.0
2007-07-05 00:05:00,3.74553,3.75171,3.74133,3.74957,16540000.0
2007-07-05 00:10:00,3.74533,3.75132,3.74054,3.74172,11340000.0
2007-07-05 00:15:00,3.75049,3.75136,3.73893,3.74921,16170000.0
2007-07-05 00:20:00,3.74707,3.75148,3.74142,3.74761,15780000.0
2007-07-05 00:25:00,3.74791,3.75322,3.7418,3.75117,24780000.0
2007-07-05 00:30:00,3.75552,3.75588,3.74288,3.74789,18780000.0
2007-07-05 00:35:00,3.74624,3.7511,3.74248,3.74854,15410000.0
2007-07-05 00:40:00,3.74359,3.75151,3.74117,3.746,12380000.0
2007-07-05 00:45:00,3.75526,3.75544,3.74129,3.74435,14270000.0
2007-07-05 00:50:00,3.74668,3.74956,3.74097,3.74656,8260000.0
2007-07-05 00:55:00,3.75005,3.75199,3.74471,3.74549,15060000.0
2007-07-05 01:00:00,3.75077,3.75313,3.74561,3.7463,32690000.0
2007-07-05 01:05:00,3.7459,3.75109,3.74126,3.74147,10510000.0
2007-07-05 01:10:00,3.7513,3.7534,3.74066,3.74815,16900000.0
2007-07-05 01:15:00,3.75018,3.7515,3.74528,3.74557,19130000.0
2007-07-05 01:20:00,3.74677,3.75247,3.74416,3.74924,7880000.0
2007-07-05 01:30:00,3.74713,3.75158,3.74082,3.74582,10170000.0
2007-07-05 01:35:00,3.74991,3.75102,3.74991,3.75102,1500000.0
2007-07-05 01:40:00,3.74983,3.75136,3.74172,3.74996,6760000.0
2007-07-05 01:45:00,3.75409,3.75409,3.74407,3.74549,30410000.0
2007-07-05 01:50:00,3.75093,3.75137,3.74352,3.74555,18790000.0
2007-07-05 01:55:00,3.74984,3.75142,3.7454,3.74734,14640000.0
2007-07-05 02:00:00,3.75209,3.75342,3.74086,3.74421,29410000.0
2007-07-05 02:05:00,3.75205,3.75488,3.7404,3.742,22220000.0
2007-07-05 02:10:00,3.7494,3.75084,3.74131,3.74581,12790000.0
2007-07-05 02:15:00,3.75314,3.75546,3.74035,3.74582,21480000.0
2007-07-05 02:20:00,3.74884,3.75335,3.73813,3.75054,21120000.0
2007-07-05 02:25:00,3.74954,3.75126,3.73981,3.7495,19200000.0
2007-07-05 02:30:00,3.75035,3.75413,3.74175,3.75058,25940000.0
2007-07-05 02:35:00,3.74679,3.75564,3.74033,3.74699,18080000.0
2007-07-05 02:40:00,3.74688,3.75122,3.73976,3.74947,12090000.0
2007-07-05 02:45:00,3.75111,3.75326,3.74219,3.74977,15830000.0
2007-07-05 02:50:00,3.74528,3.75468,3.74016,3.7493,21120000.0
2007-07-05 02:55:00,3.74717,3.75303,3.74297,3.74364,16160000.0
2007-07-05 03:00:00,3.74968,3.75541,3.74064,3.7489,24840000.0
2007-07-05 03:05:00,3.74564,3.75319,3.7445,3.74742,7930000.0
2007-07-05 03:10:00,3.74559,3.75269,3.74152,3.74786,23310000.0
2007-07-05 03:15:00,3.75348,3.75348,3.74353,3.74534,17290000.0
2007-07-05 03:20:00,3.75175,3.75572,3.74141,3.74486,18070000.0
2007-07-05 03:25:00,3.74771,3.75377,3.74242,3.74678,13940000.0
2007-07-05 03:30:00,3.74974,3.75482,3.74067,3.74561,16530000.0
2007-07-05 03:35:00,3.75175,3.75229,3.74142,3.74621,9780000.0
2007-07-05 03:45:00,3.75054,3.75225,3.74523,3.74717,15030000.0
2007-07-05 03:50:00,3.74674,3.75318,3.74349,3.74491,27400000.0
2007-07-05 03:55:00,3.74999,3.75186,3.74098,3.74098,30450000.0
2007-07-05 04:00:00,3.74515,3.75377,3.7414,3.7496,12420000.0
2007-07-05 04:05:00,3.75034,3.75425,3.74209,3.74209,21050000.0
2007-07-05 04:10:00,3.75115,3.75115,3.7398,3.74505,6750000.0
2007-07-05 04:15:00,3.7503,3.75569,3.74182,3.74642,17310000.0
2007-07-05 04:20:00,3.75158,3.75556,3.74273,3.75068,16170000.0
2007-07-05 04:25:00,3.74747,3.75224,3.74101,3.74557,17310000.0
2007-07-05 04:30:00,3.74902,3.75274,3.7403,3.74748,31600000.0
2007-07-05 04:35:00,3.7465,3.75356,3.74441,3.74441,20310000.0
2007-07-05 04:40:00,3.74781,3.75129,3.73882,3.75078,24420000.0
2007-07-05 04:45:00,3.75361,3.75963,3.7419,3.74592,20290000.0
2007-07-05 04:50:00,3.74516,3.75226,3.74004,3.74812,21010000.0
2007-07-05 04:55:00,3.75146,3.7562,3.74205,3.7421,18420000.0
2007-07-05 05:00:00,3.74573,3.75369,3.74183,3.75126,10550000.0
2007-07-05 05:05:00,3.74547,3.75126,3.74048,3.74845,21430000.0
2007-07-05 05:10:00,3.74668,3.75147,3.74093,3.74989,13900000.0
2007-07-05 05:15:00,3.7415,3.75307,3.7415,3.74468,1900000.0
2007-07-05 05:20:00,3.75096,3.75428,3.74311,3.75125,23680000.0
2007-07-05 05:25:00,3.75042,3.75631,3.74153,3.74748,15480000.0
2007-07-05 05:30:00,3.75097,3.75176,3.7389,3.74514,22970000.0
2007-07-05 05:35:00,3.7462,3.75502,3.74175,3.7522,11690000.0
2007-07-05 05:40:00,3.7504,3.75152,3.74131,3.74926,5680000.0
2007-07-05 05:45:00,3.74519,3.7536,3.73966,3.74914,16530000.0
2007-07-05 05:50:00,3.75084,3.7515,3.7403,3.75072,17280000.0
2007-07-05 05:55:00,3.74693,3.75248,3.73889,3.74948,26290000.0
2007-07-05 06:00:00,3.74602,3.75608,3.74058,3.75146,21030000.0
2007-07-05 06:05:00,3.75096,3.75182,3.74236,3.74679,9780000.0
2007-07-05 06:15:00,3.74632,3.75572,3.74008,3.74677,12040000.0
2007-07-05 06:20:00,3.74483,3.75306,3.74158,3.74673,9790000.0
2007-07-05 06:25:00,3.75219,3.75629,3.74262,3.743,22170000.0
2007-07-05 06:30:00,3.74982,3.75508,3.7402,3.75118,24040000.0
2007-07-05 06:35:00,3.75055,3.75172,3.74231,3.74564,5260000.0
2007-07-05 06:40:00,3.75046,3.75156,3.74208,3.74753,6020000.0
2007-07-05 06:45:00,3.75372,3.75578,3.75002,3.75024,7510000.0
2007-07-05 06:50:00,3.75141,3.75208,3.74027,3.75053,23310000.0
2007-07-05 06:55:00,3.75058,3.75058,3.74029,3.74525,7530000.0
2007-07-05 07:00:00,3.74557,3.7522,3.73957,3.75121,26710000.0
2007-07-05 07:05:00,3.75004,3.75195,3.74447,3.74975,6400000.0
2007-07-05 07:10:00,3.7482,3.75406,3.7426,3.74921,28920000.0
2007-07-05 07:15:00,3.75476,3.75542,3.75012,3.75538,5250000.0
2007-07-05 07:20:00,3.75254,3.75397,3.7425,3.74616,24430000.0
2007-07-05 07:25:00,3.75024,3.75484,3.74118,3.75074,26690000.0
2007-07-05 07:30:00,3.75159,3.7569,3.74022,3.75014,31170000.0
2007-07-05 07:35:00,3.74154,3.75443,3.74029,3.75264,25550000.0
2007-07-05 07:40:00,3.74583,3.75318,3.7371,3.75024,31570000.0
2007-07-05 07:45:00,3.74752,3.75267,3.73981,3.74677,23290000.0
2007-07-05 07:50:00,3.74835,3.75063,3.73944,3.73946,21050000.0
2007-07-05 07:55:00,3.74679,3.75338,3.73672,3.74207,26670000.0
2007-07-05 08:00:00,3.74059,3.7517,3.73527,3.74556,27820000.0
2007-07-05 08:05:00,3.74406,3.75289,3.74136,3.74316,21440000.0
2007-07-05 08:10:00,3.75155,3.75595,3.73782,3.74427,35320000.0
2007-07-05 08:15:00,3.74957,3.75366,3.74073,3.75264,37940000.0
2007-07-05 08:20:00,3.75097,3.75147,3.73792,3.74641,21440000.0
2007-07-05 08:25:00,3.74681,3.75097,3.73611,3.74707,21040000.0
2007-07-05 08:30:00,3.7397,3.74967,3.73744,3.74413,21040000.0
2007-07-05 08:35:00,3.74908,3.75025,3.73622,3.74491,31180000.0
2007-07-05 08:40:00,3.73991,3.75278,3.73838,3.74953,34180000.0
2007-07-05 08:45:00,3.75055,3.75058,3.73808,3.74632,26690000.0
2007-07-05 08:50:00,3.74215,3.75022,3.73541,3.75012,25180000.0
2007-07-05 08:55:00,3.7433,3.75149,3.73818,3.74134,25910000.0
2007-07-05 09:00:00,3.74499,3.75395,3.73773,3.75009,28580000.0
2007-07-05 09:05:00,3.74784,3.75504,3.74278,3.74699,24780000.0
2007-07-05 09:10:00,3.74886,3.75523,3.73801,3.7509,37600000.0
2007-07-05 09:15:00,3.74703,3.75753,3.74307,3.75618,25940000.0
2007-07-05 09:20:00,3.75633,3.7574,3.74278,3.75443,27060000.0
2007-07-05 09:25:00,3.74713,3.75723,3.74555,3.74555,34570000.0
2007-07-05 09:30:00,3.75262,3.75755,3.74829,3.75096,27420000.0
2007-07-05 09:35:00,3.75517,3.75886,3.74698,3.75678,32310000.0
2007-07-05 09:40:00,3.75536,3.76072,3.74698,3.76001,36810000.0
2007-07-05 09:45:00,3.75956,3.75975,3.74926,3.75666,26330000.0
2007-07-05 09:50:00,3.74911,3.75924,3.74546,3.75724,26690000.0
2007-07-05 09:55:00,3.75875,3.76088,3.74896,3.7591,30080000.0
2007-07-05 10:00:00,3.75676,3.75964,3.74761,3.75385,30800000.0
2007-07-05 10:05:00,3.75664,3.76118,3.7458,3.7579,31560000.0
2007-07-05 10:10:00,3.75001,3.76129,3.75001,3.75468,44700000.0
2007-07-05 10:15:00,3.75737,3.76107,3.75012,3.75644,26690000.0
2007-07-05 10:20:00,3.76012,3.76167,3.74703,3.76133,33450000.0
2007-07-05 10:25:00,3.75164,3.76267,3.74996,3.75911,37960000.0
2007-07-05 10:30:00,3.76122,3.76167,3.74818,3.75182,33450000.0
2007-07-05 10:35:00,3.75714,3.76094,3.75109,3.75109,28560000.0
2007-07-05 10:40:00,3.76106,3.76106,3.74701,3.75695,28940000.0
2007-07-05 10:45:00,3.7579,3.76078,3.74944,3.75522,29670000.0
2007-07-05 10:50:00,3.75903,3.76296,3.74966,3.76077,30040000.0
2007-07-05 10:55:00,3.76075,3.76143,3.75028,3.76078,31180000.0
2007-07-05 11:00:00,3.75645,3.76553,3.74915,3.75342,37180000.0
2007-07-05 11:05:00,3.75286,3.76099,3.74619,3.75921,29320000.0
2007-07-05 11:10:00,3.75601,3.76172,3.74913,3.75972,35710000.0
2007-07-05 11:15:00,3.75654,3.76094,3.74963,3.75836,24050000.0
2007-07-05 11:20:00,3.75451,3.76222,3.74944,3.75532,27800000.0
2007-07-05 11:25:00,3.75458,3.75954,3.74788,3.75554,33080000.0
2007-07-05 11:30:00,3.75949,3.76102,3.74813,3.75398,27070000.0
2007-07-05 11:35:00,3.75662,3.76037,3.74822,3.75689,32290000.0
2007-07-05 11:40:00,3.75536,3.76337,3.75203,3.75504,29290000.0
2007-07-05 11:45:00,3.756,3.7623,3.75025,3.75174,29320000.0
2007-07-05 11:50:00,3.76236,3.76561,3.75353,3.75825,31160000.0
2007-07-05 11:55:00,3.75639,3.7643,3.75122,3.76281,28940000.0
2007-07-05 12:00:00,3.75636,3.76239,3.74925,3.76066,29690000.0
2007-07-05 12:05:00,3.75672,3.76158,3.75018,3.75444,24430000.0
2007-07-05 12:10:00,3.75832,3.76326,3.74886,3.75986,25200000.0
2007-07-05 12:15:00,3.75616,3.7616,3.75256,3.75621,30420000.0
2007-07-05 12:20:00,3.76009,3.76231,3.75179,3.76231,30420000.0
2007-07-05 12:25:00,3.76233,3.76381,3.74755,3.7603,33070000.0
2007-07-05 12:30:00,3.75979,3.76384,3.74888,3.75998,39450000.0
2007-07-05 12:35:00,3.75727,3.76211,3.74815,3.75361,27810000.0
2007-07-05 12:40:00,3.7611,3.76217,3.74913,3.75818,30830000.0
2007-07-05 12:45:00,3.75738,3.76225,3.74415,3.74981,22950000.0
2007-07-05 12:50:00,3.75939,3.75985,3.74848,3.75932,27040000.0
2007-07-05 12:55:00,3.75077,3.76075,3.74512,3.7581,33450000.0
2007-07-05 13:00:00,3.76043,3.76284,3.75111,3.75685,36410000.0
2007-07-05 13:05:00,3.75605,3.76119,3.74775,3.75472,32700000.0
2007-07-05 13:10:00,3.75407,3.76297,3.74878,3.75861,32300000.0
2007-07-05 13:15:00,3.75442,3.76163,3.74897,3.76094,32280000.0
2007-07-05 13:20:00,3.75266,3.762,3.7472,3.75914,31940000.0
2007-07-05 13:25:00,3.75926,3.7622,3.75196,3.75993,27460000.0
2007-07-05 13:30:00,3.75521,3.76086,3.74897,3.76013,24830000.0
2007-07-05 13:35:00,3.75855,3.76068,3.74668,3.7511,27840000.0
2007-07-05 13:40:00,3.74942,3.76245,3.74942,3.75526,33440000.0
2007-07-05 13:45:00,3.75391,3.76264,3.75,3.76063,32690000.0
2007-07-05 13:50:00,3.76068,3.76388,3.74831,3.75011,37990000.0
2007-07-05 13:55:00,3.75836,3.76419,3.74953,3.75861,28580000.0
2007-07-05 14:00:00,3.76037,3.76484,3.75056,3.75203,36850000.0
2007-07-05 14:05:00,3.75635,3.762,3.74376,3.75402,27870000.0
2007-07-05 14:10:00,3.75873,3.76098,3.74699,3.75537,31560000.0
2007-07-05 14:15:00,3.75924,3.76226,3.75067,3.75925,33060000.0
2007-07-05 14:20:00,3.75242,3.76295,3.74642,3.75665,32710000.0
2007-07-05 14:25:00,3.7503,3.7599,3.74814,3.75957,31960000.0
2007-07-05 14:30:00,3.7584,3.76188,3.7501,3.76071,33450000.0
2007-07-05 14:35:00,3.75699,3.76133,3.74806,3.75408,25590000.0
2007-07-05 14:40:00,3.75622,3.7629,3.75197,3.75878,31560000.0
2007-07-05 14:45:00,3.75908,3.76338,3.74863,3.76081,31200000.0
2007-07-05 14:50:00,3.75502,3.76168,3.75058,3.76043,30840000.0
2007-07-05 14:55:00,3.76084,3.76258,3.74875,3.75365,35710000.0
2007-07-05 15:00:00,3.76338,3.76616,3.75394,3.76237,40200000.0
2007-07-05 15:05:00,3.75356,3.7627,3.75171,3.75171,30800000.0
2007-07-05 15:10:00,3.76069,3.76234,3.74929,3.75924,36080000.0
2007-07-05 15:15:00,3.75424,3.76314,3.74905,3.74905,28580000.0
2007-07-05 15:20:00,3.76087,3.76257,3.74969,3.75828,32680000.0
2007-07-05 15:25:00,3.7531,3.76157,3.74539,3.75044,31210000.0
2007-07-05 15:30:00,3.76035,3.76066,3.74709,3.75772,31570000.0
2007-07-05 15:35:00,3.75461,3.76047,3.74882,3.75929,27840000.0
2007-07-05 15:40:00,3.76042,3.76357,3.7494,3.75904,33060000.0
2007-07-05 15:45:00,3.75716,3.76115,3.74768,3.75307,27410000.0
2007-07-05 15:50:00,3.76049,3.76049,3.74937,3.75452,32320000.0
2007-07-05 15:55:00,3.75752,3.75996,3.75094,3.75996,32690000.0
2007-07-05 16:00:00,3.75679,3.76206,3.74802,3.76167,30070000.0
2007-07-05 16:05:00,3.75594,3.76241,3.74897,3.75626,33440000.0
2007-07-05 16:10:00,3.76038,3.76075,3.74694,3.75901,36090000.0
2007-07-05 16:15:00,3.75864,3.76044,3.74971,3.76027,27080000.0
2007-07-05 16:20:00,3.75425,3.76171,3.75031,3.75589,31550000.0
2007-07-05 16:25:00,3.75983,3.76288,3.74975,3.75806,33450000.0
2007-07-05 16:30:00,3.76157,3.76497,3.75141,3.762,33420000.0
2007-07-05 16:35:00,3.76271,3.76474,3.75007,3.76155,43940000.0
2007-07-05 16:40:00,3.76151,3.76399,3.75122,3.76159,27050000.0
2007-07-05 16:45:00,3.75811,3.76649,3.75374,3.76224,31950000.0
2007-07-05 16:50:00,3.76491,3.7681,3.75482,3.7623,31170000.0
2007-07-05 16:55:00,3.76531,3.76848,3.75627,3.76487,32690000.0
2007-07-05 17:00:00,3.76744,3.76744,3.75406,3.76049,28970000.0
2007-07-05 17:05:00,3.75696,3.76648,3.75049,3.75987,35320000.0
2007-07-05 17:10:00,3.76386,3.76788,3.75564,3.76101,36800000.0
2007-07-05 17:15:00,3.76696,3.76775,3.75266,3.76623,32340000.0
2007-07-05 17:20:00,3.76538,3.76732,3.75469,3.76573,38710000.0
2007-07-05 17:25:00,3.76157,3.7692,3.75215,3.76463,34960000.0
2007-07-05 17:30:00,3.76321,3.76795,3.75541,3.75826,34970000.0
2007-07-05 17:35:00,3.76265,3.77091,3.75139,3.75751,40990000.0
2007-07-05 17:40:00,3.76092,3.76615,3.74918,3.75916,45110000.0
2007-07-05 17:45:00,3.7593,3.76611,3.75348,3.76337,29330000.0
2007-07-05 17:50:00,3.75499,3.76804,3.75499,3.76548,31210000.0
2007-07-05 17:55:00,3.76103,3.76622,3.75076,3.76354,43970000.0
2007-07-05 18:00:00,3.76544,3.76879,3.75577,3.76139,36070000.0
2007-07-05 18:05:00,3.76473,3.7662,3.75619,3.76585,18430000.0
2007-07-05 18:10:00,3.76572,3.76691,3.75573,3.76473,33470000.0
2007-07-05 18:15:00,3.75902,3.76462,3.75363,3.75988,15020000.0
2007-07-05 18:20:00,3.76118,3.76688,3.75629,3.76454,18020000.0
2007-07-05 18:25:00,3.76325,3.76572,3.7543,3.76091,21780000.0
2007-07-05 18:30:00,3.76624,3.76895,3.75668,3.76701,25950000.0
2007-07-05 18:35:00,3.7583,3.767,3.75636,3.76672,37240000.0
2007-07-05 18:40:00,3.75555,3.76754,3.75484,3.76683,16560000.0
2007-07-05 18:45:00,3.76134,3.76848,3.75605,3.76385,23690000.0
2007-07-05 18:50:00,3.76474,3.76703,3.75612,3.76387,27810000.0
2007-07-05 18:55:00,3.75883,3.77031,3.7558,3.76161,28580000.0
2007-07-05 19:00:00,3.76613,3.76669,3.75545,3.76608,24800000.0
2007-07-05 19:05:00,3.76514,3.76696,3.75238,3.76581,20310000.0
2007-07-05 19:10:00,3.76371,3.76784,3.75631,3.75957,20300000.0
2007-07-05 19:15:00,3.76722,3.76914,3.75585,3.76431,22920000.0
2007-07-05 19:20:00,3.75541,3.76789,3.754,3.76146,21780000.0
2007-07-05 19:25:00,3.75858,3.76495,3.75535,3.75736,21420000.0
2007-07-05 19:30:00,3.76194,3.76637,3.75692,3.75764,17670000.0
2007-07-05 19:35:00,3.76289,3.76976,3.75547,3.75682,24790000.0
2007-07-05 19:40:00,3.76371,3.76558,3.7552,3.75648,9400000.0
2007-07-05 19:45:00,3.75872,3.76812,3.75827,3.76158,23310000.0
2007-07-05 19:50:00,3.75605,3.76603,3.75464,3.76101,11250000.0
2007-07-05 19:55:00,3.75339,3.76357,3.75339,3.75907,4890000.0
2007-07-05 20:00:00,3.75983,3.76672,3.75466,3.75895,29660000.0
2007-07-05 20:05:00,3.76473,3.76511,3.75431,3.75992,13150000.0
2007-07-05 20:10:00,3.75872,3.76444,3.75415,3.7639,5630000.0
2007-07-05 20:15:00,3.76718,3.76842,3.7552,3.76133,23760000.0
2007-07-05 20:20:00,3.76372,3.76931,3.75373,3.76139,24050000.0
2007-07-05 20:25:00,3.75992,3.76953,3.75452,3.76839,22960000.0
2007-07-05 20:30:00,3.76304,3.77081,3.75609,3.76489,15060000.0
2007-07-05 20:35:00,3.75966,3.76754,3.75548,3.76639,16610000.0
2007-07-05 20:40:00,3.76465,3.76465,3.75446,3.75563,5280000.0
2007-07-05 20:45:00,3.76861,3.77041,3.75999,3.76475,8670000.0
2007-07-05 20:50:00,3.76561,3.7676,3.76001,3.76254,20260000.0
2007-07-05 20:55:00,3.75839,3.76806,3.75839,3.76215,16560000.0
2007-07-05 21:00:00,3.76834,3.77151,3.75722,3.76357,20320000.0
2007-07-05 21:05:00,3.76316,3.76911,3.7578,3.7578,19170000.0
2007-07-05 21:10:00,3.76522,3.76924,3.75851,3.76324,29320000.0
2007-07-05 21:15:00,3.76439,3.77084,3.757,3.757,16560000.0
2007-07-05 21:20:00,3.76024,3.7727,3.75851,3.76795,8670000.0
2007-07-05 21:25:00,3.76762,3.76808,3.7561,3.76401,25210000.0
2007-07-05 21:30:00,3.75776,3.77079,3.75776,3.77003,15440000.0
2007-07-05 21:35:00,3.76311,3.77045,3.75813,3.76566,22940000.0
2007-07-05 21:40:00,3.75799,3.77008,3.75799,3.76213,14290000.0
2007-07-05 21:45:00,3.76554,3.76956,3.75599,3.7678,13940000.0
2007-07-05 21:50:00,3.7679,3.7688,3.75979,3.76752,4520000.0
2007-07-05 21:55:00,3.76274,3.77149,3.75941,3.76616,8660000.0
2007-07-05 22:00:00,3.76493,3.77109,3.76242,3.76246,4150000.0
2007-07-05 22:05:00,3.76307,3.77043,3.75661,3.76852,18130000.0
2007-07-05 22:10:00,3.75868,3.77057,3.75538,3.76718,24060000.0
2007-07-05 22:15:00,3.76858,3.77064,3.75672,3.76756,10570000.0
2007-07-05 22:20:00,3.76671,3.7687,3.75573,3.76649,22550000.0
2007-07-05 22:25:00,3.768,3.76847,3.75485,3.76639,19920000.0
2007-07-05 22:30:00,3.76159,3.76932,3.76123,3.7638,5280000.0
2007-07-05 22:35:00,3.76649,3.76711,3.75437,3.76525,8660000.0
2007-07-05 22:40:00,3.76658,3.76896,3.758,3.76279,14310000.0
2007-07-05 22:45:00,3.76261,3.76887,3.75778,3.76593,26690000.0
2007-07-05 22:50:00,3.76716,3.76899,3.75842,3.76782,37230000.0
2007-07-05 22:55:00,3.75508,3.7687,3.75508,3.76017,15800000.0
2007-07-05 23:00:00,3.76918,3.77181,3.75901,3.76337,16940000.0
2007-07-05 23:05:00,3.76851,3.77101,3.75518,3.76329,27090000.0
2007-07-05 23:10:00,3.76185,3.77093,3.75774,3.7656,24020000.0
2007-07-05 23:15:00,3.76893,3.77017,3.76207,3.76339,16920000.0
2007-07-05 23:20:00,3.76752,3.76774,3.76025,3.76232,16890000.0
2007-07-05 23:25:00,3.76301,3.77092,3.75908,3.76343,22140000.0
2007-07-05 23:30:00,3.76294,3.76949,3.7584,3.76671,21040000.0
2007-07-05 23:35:00,3.76241,3.76709,3.76223,3.76709,6000000.0
2007-07-05 23:40:00,3.7665,3.76783,3.7569,3.75708,11260000.0
2007-07-05 23:45:00,3.76545,3.76798,3.75805,3.76716,7540000.0
2007-07-05 23:50:00,3.76751,3.76785,3.75925,3.76215,30040000.0
2007-07-05 23:55:00,3.76716,3.76716,3.75645,3.75828,16970000.0
2007-07-06 00:00:00,3.76371,3.76825,3.75684,3.75863,25990000.0
2007-07-06 00:05:00,3.76371,3.77032,3.75032,3.76422,10940000.0
2007-07-06 00:10:00,3.76305,3.76881,3.75726,3.7587,17740000.0
2007-07-06 00:15:00,3.76339,3.7691,3.75814,3.76244,17310000.0
2007-07-06 00:20:00,3.75741,3.77041,3.75741,3.76362,19210000.0
2007-07-06 00:25:00,3.76397,3.76924,3.75832,3.76796,13530000.0
2007-07-06 00:30:00,3.77132,3.77168,3.75816,3.76052,22900000.0
2007-07-06 00:35:00,3.76344,3.76893,3.75786,3.76771,22890000.0
2007-07-06 00:40:00,3.76541,3.76801,3.76032,3.76801,16900000.0
2007-07-06 00:45:00,3.77066,3.77084,3.75856,3.76321,20290000.0
2007-07-06 00:50:00,3.7635,3.76905,3.75721,3.76673,16900000.0
2007-07-06 00:55:00,3.76734,3.7676,3.75726,3.76133,19210000.0
2007-07-06 01:00:00,3.76426,3.76929,3.76202,3.76251,25550000.0
2007-07-06 01:05:00,3.76261,3.76961,3.75785,3.76603,27800000.0
2007-07-06 01:10:00,3.76678,3.767,3.75546,3.76119,15410000.0
2007-07-06 01:15:00,3.76667,3.76787,3.76056,3.76241,17260000.0
2007-07-06 01:20:00,3.76075,3.76681,3.75679,3.76569,10160000.0
2007-07-06 01:25:00,3.76344,3.76961,3.75495,3.75963,19930000.0
2007-07-06 01:30:00,3.7681,3.77532,3.7585,3.76667,27030000.0
2007-07-06 01:35:00,3.76701,3.76755,3.7554,3.76753,12030000.0
2007-07-06 01:40:00,3.76633,3.7698,3.75822,3.76443,23640000.0
2007-07-06 01:45:00,3.77088,3.77138,3.75959,3.76119,33430000.0
2007-07-06 01:50:00,3.7671,3.76808,3.76052,3.76194,24040000.0
2007-07-06 01:55:00,3.76545,3.76753,3.7599,3.76155,25890000.0
2007-07-06 02:00:00,3.76959,3.77272,3.75996,3.76375,12070000.0
2007-07-06 02:05:00,3.75723,3.77154,3.75713,3.75726,9050000.0
2007-07-06 02:10:00,3.76512,3.77064,3.76058,3.76602,26330000.0
2007-07-06 02:15:00,3.7692,3.77048,3.76014,3.76214,11650000.0
2007-07-06 02:20:00,3.76711,3.76795,3.76267,3.76618,5270000.0
2007-07-06 02:25:00,3.76737,3.76798,3.75569,3.75658,26720000.0
2007-07-06 02:30:00,3.76663,3.76944,3.75887,3.7667,22540000.0
2007-07-06 02:35:00,3.76855,3.77121,3.75877,3.763,7930000.0
2007-07-06 02:40:00,3.76174,3.76673,3.75798,3.76489,9040000.0
2007-07-06 02:45:00,3.76999,3.77122,3.75843,3.76671,7170000.0
2007-07-06 02:50:00,3.76359,3.76884,3.75869,3.76449,7910000.0
2007-07-06 02:55:00,3.76134,3.76757,3.75497,3.76095,21830000.0
2007-07-06 03:00:00,3.76592,3.76831,3.75571,3.75923,22190000.0
2007-07-06 03:05:00,3.76214,3.76741,3.76214,3.767,7500000.0
2007-07-06 03:10:00,3.76224,3.76808,3.7569,3.76286,16550000.0
2007-07-06 03:15:00,3.76888,3.76888,3.75786,3.7622,5280000.0
2007-07-06 03:20:00,3.76632,3.76902,3.75608,3.76159,11660000.0
2007-07-06 03:25:00,3.76361,3.77215,3.75772,3.76272,19960000.0
2007-07-06 03:30:00,3.7639,3.77295,3.75892,3.76413,18410000.0
2007-07-06 03:35:00,3.75676,3.76909,3.75676,3.76778,16910000.0
2007-07-06 03:40:00,3.75965,3.76746,3.75559,3.76228,9430000.0
2007-07-06 03:45:00,3.76418,3.76925,3.76092,3.76366,12430000.0
2007-07-06 03:50:00,3.7623,3.76953,3.76063,3.76293,19540000.0
2007-07-06 03:55:00,3.76308,3.77048,3.75811,3.7589,21020000.0
2007-07-06 04:00:00,3.76306,3.76954,3.76242,3.76242,6000000.0
2007-07-06 04:05:00,3.76661,3.76874,3.75791,3.75803,28520000.0
2007-07-06 04:10:00,3.76721,3.76789,3.75638,3.76389,13530000.0
2007-07-06 04:15:00,3.76238,3.76835,3.75809,3.76306,16580000.0
2007-07-06 04:20:00,3.75865,3.76618,3.75865,3.76527,3400000.0
2007-07-06 04:25:00,3.7631,3.76814,3.76263,3.76263,3380000.0
2007-07-06 04:30:00,3.76621,3.76957,3.75716,3.76499,32350000.0
2007-07-06 04:35:00,3.76272,3.76862,3.75822,3.76746,18040000.0
2007-07-06 04:40:00,3.76564,3.76867,3.75782,3.76813,16920000.0
2007-07-06 04:45:00,3.76934,3.77145,3.76012,3.76211,14650000.0
2007-07-06 04:50:00,3.76525,3.76813,3.75852,3.76621,10520000.0
2007-07-06 04:55:00,3.76313,3.76718,3.7614,3.76718,4890000.0
2007-07-06 05:00:00,3.7607,3.77025,3.75463,3.76592,17300000.0
2007-07-06 05:05:00,3.76086,3.76771,3.75727,3.76771,12020000.0
2007-07-06 05:10:00,3.76185,3.76642,3.76185,3.7625,3020000.0
2007-07-06 05:15:00,3.75769,3.77031,3.75769,3.76808,14640000.0
2007-07-06 05:20:00,3.76749,3.76933,3.75822,3.76351,33780000.0
2007-07-06 05:25:00,3.76837,3.76888,3.75725,3.76013,14680000.0
2007-07-06 05:30:00,3.76459,3.76661,3.75853,3.76251,8650000.0
2007-07-06 05:35:00,3.76403,3.76833,3.7545,3.7669,5690000.0
2007-07-06 05:40:00,3.76707,3.76941,3.75898,3.76757,9080000.0
2007-07-06 05:45:00,3.76394,3.77204,3.75507,3.7613,27840000.0
2007-07-06 05:50:00,3.76097,3.77087,3.75739,3.76329,19940000.0
2007-07-06 05:55:00,3.75996,3.76936,3.7558,3.76727,15790000.0
2007-07-06 06:00:00,3.75782,3.77007,3.75305,3.76524,26700000.0
2007-07-06 06:05:00,3.76717,3.76764,3.76089,3.76745,11690000.0
2007-07-06 06:10:00,3.76263,3.76972,3.7573,3.76809,21460000.0
2007-07-06 06:15:00,3.76152,3.77092,3.7566,3.76337,20730000.0
2007-07-06 06:20:00,3.76611,3.76724,3.75786,3.76215,2640000.0
2007-07-06 06:25:00,3.76695,3.77358,3.75869,3.75952,33810000.0
2007-07-06 06:30:00,3.76786,3.76821,3.75744,3.76784,17640000.0
2007-07-06 06:35:00,3.76864,3.77165,3.75785,3.76687,29300000.0
2007-07-06 06:40:00,3.76582,3.76982,3.75721,3.75787,27440000.0
2007-07-06 06:45:00,3.76675,3.77021,3.75802,3.76845,15060000.0
2007-07-06 06:50:00,3.76761,3.76821,3.75688,3.76211,30040000.0
2007-07-06 06:55:00,3.76512,3.76981,3.76233,3.76819,10190000.0
2007-07-06 07:00:00,3.76372,3.76902,3.75854,3.76753,21080000.0
2007-07-06 07:05:00,3.75944,3.76891,3.75597,3.75773,21070000.0
2007-07-06 07:10:00,3.76369,3.76754,3.75784,3.76364,13150000.0
2007-07-06 07:15:00,3.76732,3.76996,3.7582,3.76304,15790000.0
2007-07-06 07:20:00,3.75639,3.76547,3.75639,3.76186,7890000.0
2007-07-06 07:25:00,3.76573,3.77104,3.76083,3.76677,24390000.0
2007-07-06 07:30:00,3.76764,3.77009,3.75744,3.76743,20670000.0
2007-07-06 07:35:00,3.75905,3.76763,3.75707,3.76607,12800000.0
2007-07-06 07:40:00,3.76311,3.76905,3.75791,3.76691,18810000.0
2007-07-06 07:45:00,3.77164,3.77183,3.75728,3.76354,28550000.0
2007-07-06 07:50:00,3.76742,3.77034,3.75547,3.75815,27800000.0
2007-07-06 07:55:00,3.76462,3.76952,3.75559,3.75757,24450000.0
2007-07-06 08:00:00,3.76653,3.76879,3.75538,3.76214,31200000.0
2007-07-06 08:05:00,3.75634,3.7683,3.75603,3.76324,27420000.0
2007-07-06 08:10:00,3.76602,3.77048,3.75283,3.76107,32730000.0
2007-07-06 08:15:00,3.768,3.76934,3.75546,3.7636,36460000.0
2007-07-06 08:20:00,3.76541,3.77115,3.75803,3.76654,25550000.0
2007-07-06 08:25:00,3.76762,3.76952,3.75596,3.76952,25550000.0
2007-07-06 08:30:00,3.75726,3.77094,3.75596,3.76355,26300000.0
2007-07-06 08:35:00,3.76413,3.76901,3.75483,3.7609,28580000.0
2007-07-06 08:40:00,3.75646,3.76876,3.75429,3.76671,31220000.0
2007-07-06 08:45:00,3.76708,3.76806,3.75626,3.76368,30440000.0
2007-07-06 08:50:00,3.7682,3.77047,3.75854,3.76389,24780000.0
2007-07-06 08:55:00,3.76463,3.77023,3.75576,3.75799,18050000.0
2007-07-06 09:00:00,3.76376,3.77348,3.75803,3.76419,24780000.0
2007-07-06 09:05:00,3.76529,3.77119,3.75954,3.76133,24460000.0
2007-07-06 09:10:00,3.7671,3.77221,3.75717,3.76939,43210000.0
2007-07-06 09:15:00,3.77027,3.77113,3.75829,3.76915,27060000.0
2007-07-06 09:20:00,3.76997,3.77077,3.75826,3.76543,29700000.0
2007-07-06 09:25:00,3.75907,3.77211,3.75456,3.76092,36050000.0
2007-07-06 09:30:00,3.77079,3.77378,3.75925,3.76556,29690000.0
2007-07-06 09:35:00,3.76581,3.77271,3.75541,3.76956,32310000.0
2007-07-06 09:40:00,3.76566,3.77209,3.75787,3.76713,33850000.0
2007-07-06 09:45:00,3.76952,3.772,3.75743,3.76815,25930000.0
2007-07-06 09:50:00,3.76088,3.77258,3.7582,3.76479,28590000.0
2007-07-06 09:55:00,3.7662,3.77096,3.75871,3.77025,31930000.0
2007-07-06 10:00:00,3.77024,3.772,3.7603,3.76707,26720000.0
2007-07-06 10:05:00,3.76998,3.77391,3.75997,3.76992,30830000.0
2007-07-06 10:10:00,3.76111,3.77259,3.76092,3.76588,43200000.0
2007-07-06 10:15:00,3.76898,3.77349,3.75837,3.76822,28170000.0
2007-07-06 10:20:00,3.77043,3.77258,3.76063,3.77257,35670000.0
2007-07-06 10:25:00,3.76178,3.77482,3.76178,3.77086,37220000.0
2007-07-06 10:30:00,3.77215,3.77375,3.7594,3.76198,33820000.0
2007-07-06 10:35:00,3.76394,3.77212,3.76377,3.76661,28930000.0
2007-07-06 10:40:00,3.77235,3.77235,3.75864,3.76947,29690000.0
2007-07-06 10:45:00,3.77068,3.7711,3.75765,3.76456,29300000.0
2007-07-06 10:50:00,3.77126,3.77126,3.75746,3.76982,26710000.0
2007-07-06 10:55:00,3.7672,3.7704,3.7574,3.76762,30810000.0
2007-07-06 11:00:00,3.7612,3.76968,3.75439,3.7594,35330000.0
2007-07-06 11:05:00,3.75752,3.76635,3.75079,3.76374,30420000.0
2007-07-06 11:10:00,3.76044,3.76611,3.74997,3.76448,37940000.0
2007-07-06 11:15:00,3.75614,3.76648,3.75112,3.76368,24050000.0
2007-07-06 11:20:00,3.75933,3.76617,3.74739,3.75965,28910000.0
2007-07-06 11:25:00,3.75889,3.77014,3.75097,3.76255,34190000.0
2007-07-06 11:30:00,3.76369,3.76453,3.74953,3.75975,28550000.0
2007-07-06 11:35:00,3.76214,3.76588,3.7511,3.75893,30060000.0
2007-07-06 11:40:00,3.75741,3.76616,3.75352,3.75672,27810000.0
2007-07-06 11:45:00,3.75534,3.76475,3.7525,3.75698,30050000.0
2007-07-06 11:50:00,3.76029,3.76375,3.74897,3.75699,28940000.0
2007-07-06 11:55:00,3.75641,3.76025,3.75065,3.75899,29680000.0
2007-07-06 12:00:00,3.75649,3.76187,3.75054,3.76075,30790000.0
2007-07-06 12:05:00,3.76069,3.76169,3.75027,3.75596,25170000.0
2007-07-06 12:10:00,3.75741,3.76234,3.74817,3.75851,26310000.0
2007-07-06 12:15:00,3.75915,3.76266,3.74956,3.7537,28210000.0
2007-07-06 12:20:00,3.75837,3.76163,3.75058,3.76087,31160000.0
2007-07-06 12:25:00,3.76159,3.76364,3.74897,3.75977,34930000.0
2007-07-06 12:30:00,3.75807,3.763,3.7491,3.763,39820000.0
2007-07-06 12:35:00,3.75773,3.76384,3.75045,3.76053,27440000.0
2007-07-06 12:40:00,3.76191,3.76452,3.75136,3.75919,31930000.0
2007-07-06 12:45:00,3.76116,3.76383,3.74974,3.75306,24800000.0
2007-07-06 12:50:00,3.76115,3.76277,3.74825,3.76061,24820000.0
2007-07-06 12:55:00,3.75866,3.76446,3.75141,3.76025,32320000.0
2007-07-06 13:00:00,3.76181,3.76548,3.75171,3.75917,32710000.0
2007-07-06 13:05:00,3.757,3.76363,3.74979,3.75709,36030000.0
2007-07-06 13:10:00,3.75448,3.76466,3.75353,3.76158,30820000.0
2007-07-06 13:15:00,3.75876,3.76453,3.75333,3.76237,30800000.0
2007-07-06 13:20:00,3.75816,3.76455,3.75026,3.76317,31560000.0
2007-07-06 13:25:00,3.76322,3.7651,3.75275,3.7651,26710000.0
2007-07-06 13:30:00,3.76019,3.76557,3.75497,3.76096,26310000.0
2007-07-06 13:35:00,3.76332,3.7649,3.75341,3.75712,28950000.0
2007-07-06 13:40:00,3.75042,3.76582,3.7503,3.75869,31960000.0
2007-07-06 13:45:00,3.75951,3.76703,3.7546,3.76175,30470000.0
2007-07-06 13:50:00,3.76405,3.76651,3.75282,3.75451,39100000.0
2007-07-06 13:55:00,3.76382,3.76469,3.7533,3.76087,28940000.0
2007-07-06 14:00:00,3.76199,3.76536,3.74944,3.75387,37960000.0
2007-07-06 14:05:00,3.75577,3.76844,3.74989,3.75973,31190000.0
2007-07-06 14:10:00,3.76454,3.76614,3.75213,3.76145,28230000.0
2007-07-06 14:15:00,3.76156,3.76489,3.75311,3.76176,33060000.0
2007-07-06 14:20:00,3.75248,3.7622,3.75014,3.76004,34560000.0
2007-07-06 14:25:00,3.75244,3.76254,3.75169,3.76189,34180000.0
2007-07-06 14:30:00,3.76167,3.76525,3.75208,3.7631,35310000.0
2007-07-06 14:35:00,3.76342,3.76694,3.75596,3.75739,27440000.0
2007-07-06 14:40:00,3.76024,3.76552,3.75015,3.75805,30450000.0
2007-07-06 14:45:00,3.76021,3.76309,3.75066,3.76077,30460000.0
2007-07-06 14:50:00,3.75573,3.76398,3.7528,3.76153,32700000.0
2007-07-06 14:55:00,3.76074,3.76214,3.74684,3.7481,37550000.0
2007-07-06 15:00:00,3.75688,3.76057,3.74828,3.75711,39830000.0
2007-07-06 15:05:00,3.74998,3.75999,3.74663,3.74663,30070000.0
2007-07-06 15:10:00,3.75555,3.75996,3.74667,3.75424,36820000.0
2007-07-06 15:15:00,3.74941,3.7571,3.74432,3.74757,30430000.0
2007-07-06 15:20:00,3.75551,3.75859,3.74438,3.75366,31570000.0
2007-07-06 15:25:00,3.75283,3.75873,3.74023,3.7446,33440000.0
2007-07-06 15:30:00,3.75475,3.7568,3.74611,3.753,33050000.0
2007-07-06 15:35:00,3.75085,3.75645,3.74507,3.75566,31170000.0
2007-07-06 15:40:00,3.75603,3.75677,3.74386,3.75552,31200000.0
2007-07-06 15:45:00,3.74898,3.75737,3.74292,3.75104,27040000.0
2007-07-06 15:50:00,3.75458,3.75863,3.74564,3.75038,33060000.0
2007-07-06 15:55:00,3.75426,3.75846,3.74895,3.75789,33070000.0
2007-07-06 16:00:00,3.75721,3.75733,3.74452,3.75536,31930000.0
2007-07-06 16:05:00,3.74767,3.75746,3.74614,3.75048,34550000.0
2007-07-06 16:10:00,3.75605,3.75605,3.74283,3.75355,40170000.0
2007-07-06 16:15:00,3.75394,3.75689,3.74577,3.75472,28580000.0
2007-07-06 16:20:00,3.74925,3.7563,3.74384,3.74916,30810000.0
2007-07-06 16:25:00,3.75376,3.75593,3.74161,3.75168,32710000.0
2007-07-06 16:30:00,3.75523,3.75574,3.74588,3.75564,32690000.0
2007-07-06 16:35:00,3.75418,3.75603,3.7446,3.75319,42830000.0
2007-07-06 16:40:00,3.75277,3.75452,3.74054,3.75296,25570000.0
2007-07-06 16:45:00,3.75037,3.75676,3.743,3.75186,32320000.0
2007-07-06 16:50:00,3.75411,3.75778,3.74525,3.74996,31170000.0
2007-07-06 16:55:00,3.75392,3.75631,3.74262,3.75366,32310000.0
2007-07-06 17:00:00,3.75367,3.75558,3.73899,3.74333,30820000.0
2007-07-06 17:05:00,3.74793,3.75674,3.73939,3.75149,36060000.0
2007-07-06 17:10:00,3.75228,3.75596,3.74239,3.7509,35310000.0
2007-07-06 17:15:00,3.75362,3.75449,3.73912,3.74758,33820000.0
2007-07-06 17:20:00,3.75258,3.75476,3.74011,3.75034,37590000.0
2007-07-06 17:25:00,3.75148,3.75382,3.73931,3.75348,27450000.0
2007-07-06 17:30:00,3.75299,3.75543,3.74433,3.74929,36450000.0
2007-07-06 17:35:00,3.75278,3.75636,3.74236,3.75078,42860000.0
2007-07-06 17:40:00,3.75163,3.75741,3.7433,3.74998,45110000.0
2007-07-06 17:45:00,3.74876,3.7565,3.74343,3.74989,30060000.0
2007-07-06 17:50:00,3.74291,3.75382,3.74081,3.75303,32320000.0
2007-07-06 17:55:00,3.75041,3.75454,3.74211,3.7506,41750000.0
2007-07-06 18:00:00,3.75235,3.75457,3.74098,3.74581,40220000.0
2007-07-06 18:05:00,3.7516,3.75422,3.7419,3.75233,34570000.0
2007-07-06 18:10:00,3.75217,3.75222,3.74151,3.75091,21040000.0
2007-07-06 18:15:00,3.74726,3.7542,3.74175,3.74858,30440000.0
2007-07-06 18:20:00,3.74786,3.7578,3.74483,3.75309,30060000.0
2007-07-06 18:25:00,3.75293,3.75523,3.74412,3.75269,31950000.0
2007-07-06 18:30:00,3.75562,3.75603,3.74556,3.75507,21440000.0
2007-07-06 18:35:00,3.74911,3.75878,3.74795,3.75627,24440000.0
2007-07-06 18:40:00,3.75485,3.75589,3.74622,3.7555,9390000.0
2007-07-06 18:45:00,3.75114,3.75822,3.74712,3.75098,21040000.0
2007-07-06 18:50:00,3.74591,3.75977,3.74591,3.75311,34580000.0
2007-07-06 18:55:00,3.74651,3.75604,3.74651,3.7498,22170000.0
2007-07-06 19:00:00,3.75407,3.75627,3.74264,3.75078,21840000.0
2007-07-06 19:05:00,3.75666,3.75777,3.74572,3.7549,27810000.0
2007-07-06 19:10:00,3.75487,3.75571,3.7489,3.7505,8280000.0
2007-07-06 19:15:00,3.75515,3.75757,3.74433,3.75655,21810000.0
2007-07-06 19:20:00,3.74639,3.75707,3.74639,3.75675,25930000.0
2007-07-06 19:25:00,3.75123,3.7594,3.74579,3.75059,15040000.0
2007-07-06 19:30:00,3.75244,3.75706,3.7475,3.74761,13930000.0
2007-07-06 19:35:00,3.75382,3.7605,3.74377,3.74942,12770000.0
2007-07-06 19:40:00,3.74867,3.75426,3.74455,3.75267,15800000.0
2007-07-06 19:45:00,3.74403,3.75549,3.74124,3.75219,26690000.0
2007-07-06 19:50:00,3.75396,3.7548,3.74551,3.74792,4890000.0
2007-07-06 20:00:00,3.75228,3.75817,3.74345,3.74345,24400000.0
2007-07-06 20:05:00,3.74706,3.75382,3.74442,3.74908,15390000.0
2007-07-06 20:10:00,3.74654,3.75501,3.74318,3.75335,19190000.0
2007-07-06 20:15:00,3.75249,3.75398,3.74298,3.74614,25180000.0
2007-07-06 20:20:00,3.75165,3.75657,3.74217,3.75132,19200000.0
2007-07-06 20:25:00,3.74814,3.7552,3.74307,3.74909,19590000.0
2007-07-06 20:30:00,3.75244,3.75627,3.7444,3.7444,11670000.0
2007-07-06 20:35:00,3.7436,3.75412,3.7436,3.74833,7170000.0
2007-07-06 20:40:00,3.75402,3.75504,3.74444,3.74444,4540000.0
2007-07-06 20:45:00,3.75758,3.75758,3.74359,3.74834,26380000.0
2007-07-06 20:50:00,3.75269,3.75381,3.74674,3.75381,11290000.0
2007-07-06 20:55:00,3.75303,3.75404,3.74621,3.74748,21440000.0
2007-07-06 21:00:00,3.75461,3.75636,3.73776,3.7462,27070000.0
2007-07-06 21:05:00,3.74837,3.75451,3.74547,3.75249,12440000.0
2007-07-06 21:10:00,3.75135,3.7551,3.74353,3.74955,20660000.0
2007-07-06 21:15:00,3.75357,3.75732,3.74108,3.74714,16910000.0
2007-07-06 21:20:00,3.74763,3.75448,3.74354,3.74901,7890000.0
2007-07-06 21:25:00,3.74942,3.75294,3.74237,3.74857,13150000.0
2007-07-06 21:30:00,3.74889,3.75568,3.74372,3.75271,10550000.0
2007-07-06 21:40:00,3.74411,3.76096,3.74196,3.74554,14310000.0
2007-07-06 21:45:00,3.74346,3.75514,3.74175,3.74906,18120000.0
2007-07-06 21:50:00,3.75272,3.75352,3.74286,3.75285,18470000.0
2007-07-06 21:55:00,3.75179,3.75608,3.74212,3.74496,13210000.0
2007-07-06 22:00:00,3.75067,3.75778,3.74108,3.74941,18880000.0
2007-07-06 22:05:00,3.748,3.75398,3.74132,3.75165,23000000.0
2007-07-06 22:10:00,3.75242,3.75547,3.74245,3.75371,17360000.0
2007-07-06 22:15:00,3.74969,3.75657,3.74379,3.75282,22960000.0
2007-07-06 22:20:00,3.75453,3.75603,3.74429,3.74552,20670000.0
2007-07-06 22:25:00,3.75313,3.75371,3.7395,3.74382,17690000.0
2007-07-06 22:30:00,3.75517,3.75554,3.74324,3.75187,13930000.0
2007-07-06 22:35:00,3.75251,3.75429,3.74148,3.75412,21790000.0
2007-07-06 22:40:00,3.75143,3.75667,3.7439,3.74985,17650000.0
2007-07-06 22:45:00,3.75128,3.75562,3.74416,3.74751,15020000.0
2007-07-06 22:50:00,3.75384,3.75497,3.74368,3.75462,27440000.0
2007-07-06 22:55:00,3.7497,3.75444,3.7462,3.75209,10150000.0
2007-07-08 23:00:00,3.75085,3.75435,3.73946,3.75135,24810000.0
2007-07-08 23:05:00,3.7516,3.7542,3.74024,3.74618,24030000.0
2007-07-08 23:10:00,3.7509,3.75275,3.74141,3.74959,17260000.0
2007-07-08 23:15:00,3.75188,3.75434,3.73927,3.74674,23260000.0
2007-07-08 23:20:00,3.74336,3.75315,3.74142,3.74627,13950000.0
2007-07-08 23:25:00,3.74799,3.75416,3.74304,3.74742,18030000.0
2007-07-08 23:30:00,3.75022,3.75552,3.74078,3.7504,10900000.0
2007-07-08 23:35:00,3.75218,3.75218,3.74132,3.74632,19190000.0
2007-07-08 23:45:00,3.75401,3.75583,3.74344,3.74699,16920000.0
2007-07-08 23:50:00,3.75111,3.75465,3.74157,3.74686,18410000.0
2007-07-08 23:55:00,3.75043,3.75127,3.74004,3.74207,16560000.0
2007-07-09 00:00:00,3.74316,3.75444,3.74112,3.74673,13580000.0
2007-07-09 00:05:00,3.74941,3.75283,3.73952,3.7441,21490000.0
2007-07-09 00:10:00,3.74166,3.75361,3.74036,3.74036,31280000.0
2007-07-09 00:15:00,3.74712,3.75313,3.74001,3.74938,20730000.0
2007-07-09 00:20:00,3.74643,3.75183,3.74338,3.74667,12770000.0
2007-07-09 00:25:00,3.74809,3.75165,3.74359,3.7506,14670000.0
2007-07-09 00:30:00,3.75582,3.75618,3.74398,3.74694,19920000.0
2007-07-09 00:35:00,3.74726,3.75242,3.73811,3.74556,25560000.0
2007-07-09 00:40:00,3.74861,3.75175,3.74212,3.75074,24030000.0
2007-07-09 00:45:00,3.75286,3.75559,3.74154,3.74188,13880000.0
2007-07-09 00:50:00,3.74648,3.75102,3.73915,3.75023,15030000.0
2007-07-09 00:55:00,3.75173,3.75409,3.74118,3.74646,31160000.0
2007-07-09 01:00:00,3.75069,3.75431,3.74348,3.74629,32680000.0
2007-07-09 01:05:00,3.7453,3.75239,3.7411,3.75017,30040000.0
2007-07-09 01:10:00,3.75185,3.75362,3.74053,3.74793,10890000.0
2007-07-09 01:15:00,3.75173,3.75459,3.74565,3.746,19130000.0
2007-07-09 01:20:00,3.74634,3.75138,3.74618,3.75049,9000000.0
2007-07-09 01:25:00,3.74715,3.75358,3.74407,3.74591,25940000.0
2007-07-09 01:30:00,3.74748,3.75421,3.74623,3.75189,7890000.0
2007-07-09 01:35:00,3.74232,3.75135,3.741,3.74547,12770000.0
2007-07-09 01:40:00,3.75073,3.75141,3.74206,3.74631,15430000.0
2007-07-09 01:45:00,3.75211,3.75478,3.74614,3.74629,33800000.0
2007-07-09 01:50:00,3.75205,3.75399,3.74607,3.747,24780000.0
2007-07-09 01:55:00,3.75121,3.75374,3.7453,3.74717,21430000.0
2007-07-09 02:00:00,3.75087,3.75388,3.74469,3.75051,31180000.0
2007-07-09 02:05:00,3.74638,3.75307,3.74421,3.75179,23300000.0
2007-07-09 02:10:00,3.74565,3.75391,3.74338,3.75143,34170000.0
2007-07-09 02:15:00,3.7512,3.75489,3.74242,3.75053,12380000.0
2007-07-09 02:20:00,3.75161,3.75237,3.74016,3.75235,17270000.0
2007-07-09 02:25:00,3.74114,3.75558,3.74114,3.74632,10530000.0
2007-07-09 02:30:00,3.74909,3.75572,3.74478,3.7459,14670000.0
2007-07-09 02:35:00,3.75172,3.75193,3.74224,3.74684,12020000.0
2007-07-09 02:40:00,3.7458,3.75163,3.74561,3.75148,15380000.0
2007-07-09 02:45:00,3.75301,3.75301,3.74094,3.75091,22540000.0
2007-07-09 02:50:00,3.74362,3.75325,3.74247,3.74647,24780000.0
2007-07-09 02:55:00,3.74678,3.75451,3.74546,3.74608,21790000.0
2007-07-09 03:00:00,3.74696,3.75457,3.74152,3.75187,20690000.0
2007-07-09 03:05:00,3.74667,3.75216,3.74099,3.74699,23660000.0
2007-07-09 03:10:00,3.7446,3.75657,3.74043,3.75352,21420000.0
2007-07-09 03:15:00,3.75245,3.75364,3.74382,3.74974,21030000.0
2007-07-09 03:20:00,3.74957,3.75263,3.73976,3.74571,12780000.0
2007-07-09 03:25:00,3.7481,3.75462,3.7445,3.75169,15780000.0
2007-07-09 03:30:00,3.75163,3.75434,3.74164,3.74758,24780000.0
2007-07-09 03:35:00,3.74831,3.75502,3.74069,3.74216,28180000.0
2007-07-09 03:40:00,3.74988,3.75153,3.73979,3.75024,13920000.0
2007-07-09 03:45:00,3.74268,3.75356,3.74144,3.74741,15490000.0
2007-07-09 03:50:00,3.74734,3.75212,3.74223,3.74733,4150000.0
2007-07-09 03:55:00,3.75176,3.75407,3.74202,3.74202,16190000.0
2007-07-09 04:00:00,3.74249,3.75236,3.74193,3.75158,16190000.0
2007-07-09 04:05:00,3.7471,3.7552,3.74349,3.75155,25910000.0
2007-07-09 04:10:00,3.74821,3.75432,3.73954,3.74916,15060000.0
2007-07-09 04:15:00,3.74129,3.75282,3.74129,3.75009,15770000.0
2007-07-09 04:20:00,3.74973,3.75072,3.74438,3.74573,9010000.0
2007-07-09 04:25:00,3.75088,3.753,3.7426,3.74713,19900000.0
2007-07-09 04:30:00,3.75051,3.75479,3.743,3.74618,31200000.0
2007-07-09 04:35:00,3.74613,3.74959,3.74428,3.74614,7520000.0
2007-07-09 04:40:00,3.74564,3.75294,3.74564,3.74629,10510000.0
2007-07-09 04:45:00,3.74958,3.75448,3.74115,3.74562,23280000.0
2007-07-09 04:50:00,3.74638,3.75187,3.74638,3.74652,10510000.0
2007-07-09 04:55:00,3.7516,3.75391,3.7463,3.74836,12390000.0
2007-07-09 05:00:00,3.75523,3.75523,3.74978,3.74978,760000.0
2007-07-09 05:05:00,3.75172,3.75172,3.74162,3.74984,17290000.0
2007-07-09 05:10:00,3.74698,3.75477,3.74698,3.74715,9770000.0
2007-07-09 05:15:00,3.74777,3.75452,3.74133,3.74979,10500000.0
2007-07-09 05:20:00,3.75078,3.75121,3.74018,3.75102,25550000.0
2007-07-09 05:25:00,3.75113,3.75252,3.74119,3.74552,13540000.0
2007-07-09 05:30:00,3.75389,3.75525,3.7395,3.75283,18440000.0
2007-07-09 05:35:00,3.75039,3.75494,3.73987,3.75069,27440000.0
2007-07-09 05:40:00,3.75162,3.7521,3.73965,3.7509,15820000.0
2007-07-09 05:45:00,3.75406,3.75718,3.73975,3.74078,10190000.0
2007-07-09 05:50:00,3.74559,3.75399,3.74007,3.74666,10610000.0
2007-07-09 05:55:00,3.75031,3.75228,3.73985,3.7465,20350000.0
2007-07-09 06:00:00,3.75029,3.75486,3.74091,3.74651,13220000.0
2007-07-09 06:05:00,3.75211,3.75253,3.74131,3.75106,17360000.0
2007-07-09 06:10:00,3.74638,3.75275,3.73694,3.74766,7560000.0
2007-07-09 06:15:00,3.74868,3.75492,3.74512,3.74512,3010000.0
2007-07-09 06:20:00,3.75168,3.75168,3.74438,3.75093,4510000.0
2007-07-09 06:25:00,3.75033,3.75231,3.74265,3.74813,8290000.0
2007-07-09 06:30:00,3.74686,3.75409,3.73924,3.74212,22200000.0
2007-07-09 06:35:00,3.74751,3.75526,3.73891,3.74063,16190000.0
2007-07-09 06:40:00,3.74349,3.75655,3.74349,3.7478,14280000.0
2007-07-09 06:45:00,3.74672,3.75399,3.7442,3.75013,16550000.0
2007-07-09 06:50:00,3.75076,3.75407,3.74408,3.74699,9770000.0
2007-07-09 06:55:00,3.74699,3.75329,3.74107,3.75181,30070000.0
2007-07-09 07:00:00,3.74823,3.75594,3.74313,3.74313,21430000.0
2007-07-09 07:05:00,3.74269,3.75402,3.74269,3.75125,13130000.0
2007-07-09 07:15:00,3.75512,3.75715,3.74413,3.75402,17350000.0
2007-07-09 07:20:00,3.75153,3.75561,3.74099,3.74555,13570000.0
2007-07-09 07:25:00,3.74489,3.75774,3.73972,3.74863,15090000.0
2007-07-09 07:30:00,3.75054,3.75322,3.73969,3.74612,27870000.0
2007-07-09 07:35:00,3.74778,3.75396,3.73968,3.74856,23330000.0
2007-07-09 07:40:00,3.75018,3.75086,3.7377,3.75086,27480000.0
2007-07-09 07:45:00,3.75233,3.75343,3.74122,3.74677,25170000.0
2007-07-09 07:50:00,3.74921,3.75362,3.73682,3.75362,37180000.0
2007-07-09 07:55:00,3.74201,3.75541,3.73886,3.74757,23660000.0
2007-07-09 08:00:00,3.74453,3.75412,3.74073,3.74212,26710000.0
2007-07-09 08:05:00,3.74904,3.75146,3.73863,3.75093,21060000.0
2007-07-09 08:10:00,3.75023,3.75357,3.73434,3.73949,33450000.0
2007-07-09 08:15:00,3.75213,3.75484,3.74086,3.74614,24080000.0
2007-07-09 08:20:00,3.74047,3.75297,3.7394,3.74786,30050000.0
2007-07-09 08:25:00,3.74374,3.7512,3.73628,3.7434,23330000.0
2007-07-09 08:30:00,3.74287,3.75359,3.73962,3.74635,25560000.0
2007-07-09 08:35:00,3.75115,3.75391,3.73986,3.73986,30810000.0
2007-07-09 08:40:00,3.74534,3.75384,3.73973,3.75171,27060000.0
2007-07-09 08:45:00,3.74875,3.75213,3.73893,3.7474,19930000.0
2007-07-09 08:50:00,3.75092,3.75154,3.73896,3.74768,27440000.0
2007-07-09 08:55:00,3.74545,3.75571,3.74322,3.75293,29680000.0
2007-07-09 09:00:00,3.74493,3.7507,3.73954,3.74042,28950000.0
2007-07-09 09:05:00,3.74586,3.75314,3.73999,3.75004,34580000.0
2007-07-09 09:10:00,3.74974,3.75156,3.73856,3.7464,31570000.0
2007-07-09 09:15:00,3.75297,3.75297,3.74018,3.74018,24430000.0
2007-07-09 09:20:00,3.75211,3.7535,3.73966,3.73966,37980000.0
2007-07-09 09:25:00,3.75012,3.75179,3.74204,3.74961,25950000.0
2007-07-09 09:30:00,3.74777,3.75193,3.73864,3.74998,33440000.0
2007-07-09 09:35:00,3.74933,3.75135,3.73741,3.74537,29670000.0
2007-07-09 09:40:00,3.74496,3.75148,3.7392,3.7431,29700000.0
2007-07-09 09:45:00,3.75045,3.75213,3.73848,3.74629,34210000.0
2007-07-09 09:50:00,3.74872,3.74943,3.73854,3.74759,32710000.0
2007-07-09 09:55:00,3.7444,3.75014,3.73569,3.74836,40950000.0
2007-07-09 10:00:00,3.74521,3.75004,3.73748,3.74651,45840000.0
2007-07-09 10:05:00,3.74865,3.7492,3.73652,3.73905,33060000.0
2007-07-09 10:10:00,3.74727,3.74829,3.73525,3.74107,28960000.0
2007-07-09 10:15:00,3.7412,3.75047,3.73689,3.74248,43260000.0
2007-07-09 10:20:00,3.74292,3.7491,3.73588,3.74509,44320000.0
2007-07-09 10:25:00,3.74302,3.74869,3.73412,3.74594,36450000.0
2007-07-09 10:30:00,3.7471,3.74901,3.73398,3.74118,37560000.0
2007-07-09 10:35:00,3.7468,3.75029,3.73405,3.74301,40180000.0
2007-07-09 10:40:00,3.7474,3.74844,3.73185,3.74744,33080000.0
2007-07-09 10:45:00,3.74333,3.74794,3.73585,3.74587,34580000.0
2007-07-09 10:50:00,3.74594,3.74962,3.73452,3.74128,34580000.0
2007-07-09 10:55:00,3.73664,3.74739,3.7351,3.74739,28970000.0
2007-07-09 11:00:00,3.74539,3.74887,3.7353,3.74688,29720000.0
2007-07-09 11:05:00,3.74565,3.74947,3.73795,3.74947,30070000.0
2007-07-09 11:10:00,3.74546,3.75319,3.73746,3.74646,31950000.0
2007-07-09 11:15:00,3.74961,3.74964,3.73723,3.74658,26310000.0
2007-07-09 11:20:00,3.74068,3.7543,3.73475,3.74382,41720000.0
2007-07-09 11:25:00,3.74856,3.75147,3.73678,3.74902,32680000.0
2007-07-09 11:30:00,3.74395,3.74999,3.73734,3.74757,33090000.0
2007-07-09 11:35:00,3.74364,3.75026,3.73755,3.74267,32290000.0
2007-07-09 11:40:00,3.74975,3.74985,3.73662,3.74871,23670000.0
2007-07-09 11:45:00,3.74779,3.75151,3.73482,3.75022,36820000.0
2007-07-09 11:50:00,3.7432,3.75156,3.74058,3.74487,32330000.0
2007-07-09 11:55:00,3.7509,3.75158,3.73591,3.75016,30440000.0
2007-07-09 12:00:00,3.75022,3.75136,3.73938,3.74892,31210000.0
2007-07-09 12:05:00,3.74689,3.75139,3.73993,3.74935,32320000.0
2007-07-09 12:10:00,3.74378,3.75214,3.73828,3.74351,24810000.0
2007-07-09 12:15:00,3.75049,3.75139,3.73857,3.74953,32310000.0
2007-07-09 12:20:00,3.74626,3.75072,3.73637,3.74411,30430000.0
2007-07-09 12:25:00,3.7448,3.75115,3.73726,3.75115,30460000.0
2007-07-09 12:30:00,3.74181,3.75289,3.73803,3.7502,25930000.0
2007-07-09 12:35:00,3.74708,3.75189,3.73612,3.74552,33050000.0
2007-07-09 12:40:00,3.73997,3.75242,3.73899,3.74294,28950000.0
2007-07-09 12:45:00,3.74856,3.75211,3.73835,3.75007,36080000.0
2007-07-09 12:50:00,3.74055,3.75136,3.73655,3.74374,28590000.0
2007-07-09 12:55:00,3.74991,3.7512,3.73858,3.7489,38710000.0
2007-07-09 13:00:00,3.74028,3.75077,3.73433,3.74938,34220000.0
2007-07-09 13:05:00,3.74721,3.74982,3.73775,3.74252,33060000.0
2007-07-09 13:10:00,3.74562,3.7505,3.73706,3.74719,32310000.0
2007-07-09 13:15:00,3.74155,3.74894,3.73741,3.74315,31930000.0
2007-07-09 13:20:00,3.74121,3.74842,3.73631,3.74651,28920000.0
2007-07-09 13:25:00,3.74762,3.74964,3.73429,3.74676,36420000.0
2007-07-09 13:30:00,3.74654,3.74803,3.73621,3.73762,34920000.0
2007-07-09 13:35:00,3.74639,3.74862,3.73412,3.73442,34930000.0
2007-07-09 13:40:00,3.74465,3.74766,3.73445,3.74196,30840000.0
2007-07-09 13:45:00,3.74401,3.7479,3.73479,3.74582,32300000.0
2007-07-09 13:50:00,3.74187,3.74828,3.73639,3.74155,33410000.0
2007-07-09 13:55:00,3.73527,3.7483,3.73244,3.74561,37220000.0
2007-07-09 14:00:00,3.74323,3.7466,3.73772,3.74555,28200000.0
2007-07-09 14:05:00,3.74077,3.75122,3.73412,3.74666,39480000.0
2007-07-09 14:10:00,3.74491,3.74904,3.73333,3.74391,33430000.0
2007-07-09 14:15:00,3.74083,3.75007,3.73397,3.73511,31590000.0
2007-07-09 14:20:00,3.74502,3.7552,3.73728,3.74909,29700000.0
2007-07-09 14:25:00,3.74872,3.75147,3.73863,3.74402,26680000.0
2007-07-09 14:30:00,3.75092,3.75207,3.74066,3.75043,29670000.0
2007-07-09 14:35:00,3.75124,3.75124,3.73749,3.74698,31560000.0
2007-07-09 14:40:00,3.74995,3.7526,3.73712,3.7456,31170000.0
2007-07-09 14:45:00,3.74926,3.75247,3.73556,3.74169,30820000.0
2007-07-09 14:50:00,3.7424,3.74798,3.73356,3.74251,33810000.0
2007-07-09 14:55:00,3.74495,3.75223,3.73705,3.74551,34930000.0
2007-07-09 15:00:00,3.74793,3.74963,3.73475,3.74341,31950000.0
2007-07-09 15:05:00,3.74969,3.75135,3.73852,3.74988,25190000.0
2007-07-09 15:10:00,3.74274,3.75117,3.73761,3.74828,24060000.0
2007-07-09 15:15:00,3.74318,3.75105,3.73607,3.74882,31930000.0
2007-07-09 15:20:00,3.74684,3.75036,3.73873,3.7441,29660000.0
2007-07-09 15:25:00,3.74823,3.75011,3.73552,3.748,39460000.0
2007-07-09 15:30:00,3.74929,3.75003,3.73742,3.74896,32710000.0
2007-07-09 15:35:00,3.74895,3.7502,3.73931,3.74731,29320000.0
2007-07-09 15:40:00,3.74402,3.74906,3.74059,3.747,28580000.0
2007-07-09 15:45:00,3.74652,3.75027,3.73637,3.74379,27420000.0
2007-07-09 15:50:00,3.74208,3.74932,3.73798,3.74699,24440000.0
2007-07-09 15:55:00,3.74738,3.74992,3.73805,3.74471,28940000.0
2007-07-09 16:00:00,3.74878,3.74878,3.73623,3.74019,28200000.0
2007-07-09 16:05:00,3.7418,3.74953,3.73558,3.74853,28940000.0
2007-07-09 16:10:00,3.74152,3.74905,3.73683,3.7433,30430000.0
2007-07-09 16:15:00,3.74215,3.75008,3.7393,3.7393,28550000.0
2007-07-09 16:20:00,3.74379,3.74862,3.73408,3.74677,30430000.0
2007-07-09 16:25:00,3.74463,3.75133,3.73901,3.74729,28180000.0
2007-07-09 16:30:00,3.74691,3.75187,3.7384,3.74122,35300000.0
2007-07-09 16:35:00,3.74258,3.75014,3.73614,3.7409,29280000.0
2007-07-09 16:40:00,3.75107,3.75111,3.73882,3.74292,24420000.0
2007-07-09 16:45:00,3.74706,3.75783,3.7396,3.74793,36450000.0
2007-07-09 16:50:00,3.74974,3.75361,3.74066,3.7461,28940000.0
2007-07-09 16:55:00,3.74365,3.75189,3.7399,3.7471,34220000.0
2007-07-09 17:00:00,3.75308,3.75368,3.7403,3.74878,29700000.0
2007-07-09 17:05:00,3.75154,3.75415,3.73785,3.75183,28190000.0
2007-07-09 17:10:00,3.74276,3.75151,3.73912,3.75008,28190000.0
2007-07-09 17:15:00,3.74874,3.75073,3.74069,3.74778,30050000.0
2007-07-09 17:20:00,3.74595,3.75305,3.74072,3.74678,31160000.0
2007-07-09 17:25:00,3.74237,3.75178,3.73717,3.74763,34190000.0
2007-07-09 17:30:00,3.74897,3.75177,3.73843,3.7414,37950000.0
2007-07-09 17:35:00,3.75089,3.75235,3.73745,3.74973,34560000.0
2007-07-09 17:40:00,3.74616,3.75009,3.73773,3.74776,26690000.0
2007-07-09 17:45:00,3.74308,3.75065,3.7364,3.73972,42090000.0
2007-07-09 17:50:00,3.7487,3.75024,3.73773,3.75024,31570000.0
2007-07-09 17:55:00,3.74461,3.75145,3.73817,3.74766,21820000.0
2007-07-09 18:00:00,3.74932,3.75167,3.73764,3.74798,24830000.0
2007-07-09 18:05:00,3.74026,3.75464,3.73546,3.73767,18780000.0
2007-07-09 18:10:00,3.74652,3.7502,3.7389,3.74937,20670000.0
2007-07-09 18:15:00,3.74882,3.75006,3.73668,3.74732,36810000.0
2007-07-09 18:20:00,3.74695,3.75022,3.73875,3.74635,30460000.0
2007-07-09 18:25:00,3.74391,3.7495,3.7396,3.74788,12030000.0
2007-07-09 18:30:00,3.73952,3.75118,3.73952,3.74036,23730000.0
2007-07-09 18:35:00,3.74724,3.75075,3.73898,3.74427,12040000.0
2007-07-09 18:40:00,3.74926,3.74995,3.74069,3.74808,13130000.0
2007-07-09 18:45:00,3.74748,3.74884,3.73637,3.74723,32750000.0
2007-07-09 18:50:00,3.74374,3.74975,3.73555,3.73706,12020000.0
2007-07-09 18:55:00,3.74229,3.74978,3.73932,3.74397,23660000.0
2007-07-09 19:00:00,3.73886,3.7484,3.73426,3.74088,13560000.0
2007-07-09 19:05:00,3.74267,3.74611,3.7346,3.73764,11340000.0
2007-07-09 19:10:00,3.73973,3.7481,3.73465,3.74082,19560000.0
2007-07-09 19:15:00,3.7459,3.74856,3.73673,3.73711,33810000.0
2007-07-09 19:20:00,3.74259,3.74735,3.73514,3.74419,25530000.0
2007-07-09 19:25:00,3.73917,3.74718,3.73317,3.73766,15780000.0
2007-07-09 19:30:00,3.74694,3.74694,3.7329,3.74441,13540000.0
2007-07-09 19:35:00,3.74519,3.74704,3.73554,3.74154,12030000.0
2007-07-09 19:40:00,3.74429,3.75567,3.74256,3.75473,32670000.0
2007-07-09 19:45:00,3.74547,3.75893,3.74152,3.75893,34210000.0
2007-07-09 19:50:00,3.75209,3.75972,3.75,3.75159,21070000.0
2007-07-09 19:55:00,3.75095,3.75978,3.7431,3.75015,23660000.0
2007-07-09 20:00:00,3.74525,3.7612,3.74333,3.75623,26300000.0
2007-07-09 20:05:00,3.74928,3.75887,3.74719,3.74854,21060000.0
2007-07-09 20:10:00,3.75022,3.76146,3.75022,3.75604,13150000.0
2007-07-09 20:15:00,3.75927,3.75932,3.74748,3.75244,28180000.0
2007-07-09 20:20:00,3.75698,3.75963,3.74843,3.75597,22190000.0
2007-07-09 20:25:00,3.75817,3.76118,3.74729,3.76108,31910000.0
2007-07-09 20:30:00,3.75991,3.76085,3.74771,3.75579,26300000.0
2007-07-09 20:35:00,3.75463,3.7621,3.75043,3.75043,17290000.0
2007-07-09 20:40:00,3.75669,3.76295,3.74843,3.76267,10520000.0
2007-07-09 20:45:00,3.75839,3.76783,3.75292,3.76308,26660000.0
2007-07-09 20:50:00,3.75639,3.77272,3.75639,3.76022,22170000.0
2007-07-09 20:55:00,3.76732,3.77204,3.75624,3.76207,26340000.0
2007-07-09 21:00:00,3.76423,3.76898,3.75651,3.76236,19950000.0
2007-07-09 21:05:00,3.76832,3.7708,3.7563,3.76774,29700000.0
2007-07-09 21:10:00,3.76922,3.77282,3.76043,3.76844,19540000.0
2007-07-09 21:15:00,3.75922,3.77274,3.75814,3.77232,26710000.0
2007-07-09 21:20:00,3.76421,3.77327,3.76109,3.77327,22170000.0
2007-07-09 21:25:00,3.77114,3.77114,3.75765,3.76901,20290000.0
2007-07-09 21:30:00,3.75648,3.76815,3.75543,3.75936,30080000.0
2007-07-09 21:35:00,3.76046,3.76755,3.75475,3.76214,15430000.0
2007-07-09 21:40:00,3.76243,3.77164,3.75596,3.75882,26750000.0
2007-07-09 21:45:00,3.76728,3.77029,3.75701,3.76371,20350000.0
2007-07-09 21:50:00,3.76665,3.76835,3.75984,3.76615,12040000.0
2007-07-09 21:55:00,3.76782,3.76832,3.75546,3.75772,10890000.0
2007-07-09 22:00:00,3.76656,3.76788,3.75521,3.7614,14660000.0
2007-07-09 22:10:00,3.76659,3.76688,3.75733,3.76101,13150000.0
2007-07-09 22:15:00,3.76208,3.76737,3.75592,3.7654,10580000.0
2007-07-09 22:20:00,3.76577,3.76577,3.75453,3.75925,12060000.0
2007-07-09 22:25:00,3.76005,3.76677,3.75991,3.76392,6020000.0
2007-07-09 22:30:00,3.75886,3.76683,3.75648,3.76555,11270000.0
2007-07-09 22:35:00,3.76023,3.76762,3.7564,3.76448,32300000.0
2007-07-09 22:40:00,3.76496,3.76747,3.75562,3.75592,18770000.0
2007-07-09 22:45:00,3.76758,3.76892,3.75862,3.76123,12780000.0
2007-07-09 22:50:00,3.7592,3.76687,3.75602,3.75934,30830000.0
2007-07-09 22:55:00,3.762,3.76825,3.75565,3.75932,28580000.0
2007-07-09 23:00:00,3.76545,3.77264,3.75841,3.76565,19930000.0
2007-07-09 23:05:00,3.76219,3.76655,3.75677,3.7609,24410000.0
2007-07-09 23:10:00,3.7659,3.76815,3.75778,3.76701,27420000.0
2007-07-09 23:15:00,3.7671,3.76927,3.7562,3.76559,20300000.0
2007-07-09 23:20:00,3.75878,3.76612,3.75514,3.75978,16530000.0
2007-07-09 23:25:00,3.76019,3.76903,3.75516,3.76318,34590000.0
2007-07-09 23:30:00,3.7605,3.76638,3.7554,3.76027,21060000.0
2007-07-09 23:35:00,3.75813,3.76598,3.75556,3.76513,17700000.0
2007-07-09 23:40:00,3.76448,3.77013,3.75446,3.76036,15810000.0
2007-07-09 23:45:00,3.76222,3.76723,3.74979,3.76456,22550000.0
2007-07-09 23:50:00,3.75481,3.76634,3.75379,3.76612,31920000.0
2007-07-09 23:55:00,3.76246,3.76469,3.75435,3.75837,21810000.0
2007-07-10 00:00:00,3.75603,3.76831,3.75603,3.76235,28580000.0
2007-07-10 00:05:00,3.7603,3.76633,3.74544,3.75819,26690000.0
2007-07-10 00:10:00,3.76361,3.76571,3.75728,3.76057,9790000.0
2007-07-10 00:15:00,3.76042,3.76756,3.75403,3.75787,13570000.0
2007-07-10 00:20:00,3.76088,3.76665,3.75482,3.7603,14670000.0
2007-07-10 00:25:00,3.75923,3.76452,3.75482,3.75914,13150000.0
2007-07-10 00:30:00,3.75982,3.76922,3.75728,3.76057,10910000.0
2007-07-10 00:35:00,3.76444,3.76644,3.75534,3.7637,13570000.0
2007-07-10 00:40:00,3.76087,3.76617,3.75729,3.76388,12410000.0
2007-07-10 00:45:00,3.76157,3.76624,3.75714,3.75902,16920000.0
2007-07-10 00:50:00,3.75797,3.76855,3.75797,3.76447,2660000.0
2007-07-10 00:55:00,3.76015,3.76763,3.75397,3.76453,22960000.0
2007-07-10 01:00:00,3.76444,3.76983,3.75646,3.76104,18450000.0
2007-07-10 01:05:00,3.76327,3.76656,3.75543,3.75827,21440000.0
2007-07-10 01:10:00,3.76064,3.76926,3.75724,3.76543,15120000.0
2007-07-10 01:15:00,3.76531,3.76809,3.75684,3.76103,15430000.0
2007-07-10 01:20:00,3.75958,3.76741,3.75665,3.76197,9830000.0
2007-07-10 01:25:00,3.76471,3.76804,3.75632,3.75682,14270000.0
2007-07-10 01:30:00,3.75732,3.7681,3.75732,3.76388,7900000.0
2007-07-10 01:45:00,3.76368,3.76917,3.76368,3.76382,9400000.0
2007-07-10 01:50:00,3.75292,3.76519,3.7516,3.75253,8670000.0
2007-07-10 01:55:00,3.75835,3.76674,3.75473,3.76648,24130000.0
2007-07-10 02:00:00,3.76156,3.7678,3.76055,3.76517,19910000.0
2007-07-10 02:05:00,3.76158,3.76667,3.76124,3.7615,5630000.0
2007-07-10 02:10:00,3.73922,3.76647,3.73908,3.76574,17670000.0
2007-07-10 02:15:00,3.76474,3.76882,3.75632,3.76632,22550000.0
2007-07-10 02:20:00,3.7597,3.76559,3.75547,3.76524,15390000.0
2007-07-10 02:25:00,3.76612,3.76731,3.75784,3.76506,15400000.0
2007-07-10 02:30:00,3.75824,3.76624,3.75595,3.76012,17650000.0
2007-07-10 02:35:00,3.76083,3.76902,3.75804,3.76438,18030000.0
2007-07-10 02:40:00,3.76123,3.76676,3.75763,3.76544,18770000.0
2007-07-10 02:45:00,3.76739,3.76893,3.73512,3.76573,17270000.0
2007-07-10 02:50:00,3.76144,3.7667,3.75531,3.75985,23680000.0
2007-07-10 02:55:00,3.76214,3.76818,3.75158,3.75409,29700000.0
2007-07-10 03:00:00,3.75714,3.7674,3.75714,3.76539,3390000.0
2007-07-10 03:05:00,3.7607,3.76988,3.75538,3.75969,16550000.0
2007-07-10 03:10:00,3.76099,3.76588,3.75275,3.76353,22590000.0
2007-07-10 03:15:00,3.76613,3.76811,3.76114,3.76114,14270000.0
2007-07-10 03:20:00,3.76346,3.76701,3.75633,3.76219,15420000.0
2007-07-10 03:25:00,3.76429,3.7675,3.75724,3.76584,26300000.0
2007-07-10 03:30:00,3.76593,3.77026,3.75797,3.76617,16920000.0
2007-07-10 03:35:00,3.76459,3.76723,3.75497,3.75684,26320000.0
2007-07-10 03:40:00,3.76444,3.76792,3.75154,3.76523,16540000.0
2007-07-10 03:45:00,3.76892,3.76918,3.75559,3.76575,19180000.0
2007-07-10 03:50:00,3.76152,3.76599,3.75239,3.75549,9800000.0
2007-07-10 03:55:00,3.76024,3.76341,3.75508,3.76019,8340000.0
2007-07-10 04:00:00,3.76032,3.76532,3.75642,3.75691,14330000.0
2007-07-10 04:05:00,3.76438,3.76798,3.75667,3.76128,14670000.0
2007-07-10 04:10:00,3.76445,3.76738,3.75813,3.76504,7160000.0
2007-07-10 04:15:00,3.76087,3.77237,3.75926,3.76282,13150000.0
2007-07-10 04:20:00,3.76436,3.76512,3.75888,3.76435,2270000.0
2007-07-10 04:25:00,3.76441,3.76617,3.75525,3.7559,24010000.0
2007-07-10 04:30:00,3.76236,3.76829,3.75782,3.76001,14260000.0
2007-07-10 04:35:00,3.75977,3.76646,3.75418,3.76021,16570000.0
2007-07-10 04:40:00,3.76556,3.7676,3.76113,3.76502,8660000.0
2007-07-10 04:45:00,3.76635,3.76933,3.75545,3.75643,11270000.0
2007-07-10 04:50:00,3.76048,3.76625,3.76005,3.765,15410000.0
2007-07-10 05:00:00,3.75293,3.76668,3.75293,3.76171,12790000.0
2007-07-10 05:05:00,3.76568,3.76838,3.75597,3.76648,10530000.0
2007-07-10 05:15:00,3.76409,3.76873,3.75912,3.76852,6750000.0
2007-07-10 05:30:00,3.76267,3.76645,3.7596,3.76024,20650000.0
2007-07-10 05:35:00,3.76482,3.76658,3.75459,3.76141,4520000.0
2007-07-10 05:40:00,3.76488,3.76614,3.75632,3.76126,6060000.0
2007-07-10 05:45:00,3.77188,3.77188,3.76202,3.76202,1900000.0
2007-07-10 05:50:00,3.76624,3.76624,3.755,3.76484,5290000.0
2007-07-10 05:55:00,3.76467,3.76585,3.75674,3.76172,3000000.0
2007-07-10 06:00:00,3.76963,3.76963,3.75613,3.76601,16580000.0
2007-07-10 06:05:00,3.76545,3.76611,3.75927,3.7599,15090000.0
2007-07-10 06:10:00,3.75623,3.76678,3.75456,3.76605,9450000.0
2007-07-10 06:15:00,3.7613,3.76785,3.75546,3.75546,4520000.0
2007-07-10 06:20:00,3.76635,3.7678,3.76006,3.76598,7550000.0
2007-07-10 06:25:00,3.76382,3.76969,3.75865,3.7679,10520000.0
2007-07-10 06:30:00,3.76582,3.77008,3.76062,3.76149,16540000.0
2007-07-10 06:35:00,3.75929,3.77016,3.75756,3.75922,19940000.0
2007-07-10 06:40:00,3.75939,3.76924,3.75611,3.76661,23700000.0
2007-07-10 06:45:00,3.76138,3.76902,3.75669,3.76698,19160000.0
2007-07-10 06:55:00,3.76187,3.7677,3.75753,3.76518,13950000.0
2007-07-10 07:00:00,3.7613,3.76852,3.75304,3.757,31160000.0
2007-07-10 07:05:00,3.76105,3.76581,3.75478,3.75892,30400000.0
2007-07-10 07:10:00,3.75919,3.76417,3.75043,3.75851,29690000.0
2007-07-10 07:15:00,3.76318,3.76579,3.75399,3.76335,22190000.0
2007-07-10 07:20:00,3.76155,3.76712,3.75305,3.75792,19240000.0
2007-07-10 07:25:00,3.75747,3.76797,3.75547,3.76076,27460000.0
2007-07-10 07:30:00,3.7656,3.76938,3.75749,3.76158,24540000.0
2007-07-10 07:35:00,3.76083,3.76783,3.7558,3.76502,19200000.0
2007-07-10 07:40:00,3.7646,3.76998,3.75765,3.7657,29680000.0
2007-07-10 07:45:00,3.76323,3.76816,3.75666,3.76448,36450000.0
2007-07-10 07:50:00,3.76092,3.7696,3.75546,3.76828,30040000.0
2007-07-10 07:55:00,3.76431,3.77045,3.75676,3.76187,28210000.0
2007-07-10 08:00:00,3.7601,3.7679,3.75549,3.75549,30050000.0
2007-07-10 08:05:00,3.76476,3.76521,3.75172,3.76234,22200000.0
2007-07-10 08:10:00,3.75985,3.76521,3.75411,3.75415,42090000.0
2007-07-10 08:15:00,3.76055,3.76332,3.74957,3.7587,26300000.0
2007-07-10 08:20:00,3.75438,3.7672,3.75223,3.76331,30050000.0
2007-07-10 08:25:00,3.75976,3.7667,3.75531,3.76403,28930000.0
2007-07-10 08:30:00,3.7629,3.7682,3.75587,3.76133,24080000.0
2007-07-10 08:35:00,3.76168,3.76642,3.75219,3.75219,30440000.0
2007-07-10 08:40:00,3.7652,3.76646,3.75181,3.7619,27810000.0
2007-07-10 08:45:00,3.76065,3.76236,3.75005,3.75335,25180000.0
2007-07-10 08:50:00,3.75854,3.76203,3.75055,3.75637,27430000.0
2007-07-10 08:55:00,3.75646,3.76313,3.75239,3.76118,28570000.0
2007-07-10 09:00:00,3.75637,3.76179,3.74955,3.74955,28930000.0
2007-07-10 09:05:00,3.75661,3.76224,3.74734,3.75676,35690000.0
2007-07-10 09:10:00,3.75724,3.75916,3.74617,3.75296,29730000.0
2007-07-10 09:15:00,3.75935,3.7601,3.74584,3.74909,26280000.0
2007-07-10 09:20:00,3.75863,3.76035,3.74731,3.75263,39440000.0
2007-07-10 09:25:00,3.75795,3.75985,3.74824,3.75877,28200000.0
2007-07-10 09:30:00,3.75802,3.76033,3.74775,3.75348,33050000.0
2007-07-10 09:35:00,3.75781,3.76017,3.74813,3.75441,28930000.0
2007-07-10 09:40:00,3.75468,3.76148,3.74884,3.75103,27090000.0
2007-07-10 09:45:00,3.75924,3.76127,3.74942,3.76023,34210000.0
2007-07-10 09:50:00,3.75966,3.76101,3.74756,3.75572,33460000.0
2007-07-10 09:55:00,3.75676,3.7626,3.74868,3.75988,40580000.0
2007-07-10 10:00:00,3.75805,3.76128,3.74507,3.7561,44710000.0
2007-07-10 10:05:00,3.76021,3.76047,3.74589,3.74915,33060000.0
2007-07-10 10:10:00,3.75858,3.7592,3.749,3.75164,28210000.0
2007-07-10 10:15:00,3.75115,3.75881,3.74446,3.75355,48440000.0
2007-07-10 10:20:00,3.75269,3.75989,3.74443,3.75748,43990000.0
2007-07-10 10:25:00,3.7539,3.75958,3.74794,3.75807,34600000.0
2007-07-10 10:30:00,3.75873,3.76398,3.74973,3.75365,37550000.0
2007-07-10 10:35:00,3.75765,3.75999,3.7468,3.75888,38330000.0
2007-07-10 10:40:00,3.7588,3.7641,3.74656,3.76214,33080000.0
2007-07-10 10:45:00,3.75806,3.76371,3.75111,3.76026,33100000.0
2007-07-10 10:50:00,3.75685,3.76305,3.74767,3.75635,36800000.0
2007-07-10 10:55:00,3.75378,3.76376,3.74805,3.76303,30460000.0
2007-07-10 11:00:00,3.75888,3.76272,3.74738,3.76014,30830000.0
2007-07-10 11:05:00,3.75864,3.76342,3.75158,3.76244,28600000.0
2007-07-10 11:10:00,3.75908,3.76236,3.74883,3.7602,32700000.0
2007-07-10 11:15:00,3.76345,3.76419,3.74923,3.76017,27420000.0
2007-07-10 11:20:00,3.76083,3.76458,3.75076,3.75656,42470000.0
2007-07-10 11:25:00,3.75908,3.76271,3.75128,3.76034,31950000.0
2007-07-10 11:30:00,3.75737,3.76304,3.74909,3.76037,30880000.0
2007-07-10 11:35:00,3.75215,3.76379,3.74876,3.75441,29700000.0
2007-07-10 11:40:00,3.76147,3.7646,3.7542,3.75978,29690000.0
2007-07-10 11:45:00,3.76054,3.76357,3.75221,3.76301,34230000.0
2007-07-10 11:50:00,3.75961,3.76466,3.75037,3.75803,35290000.0
2007-07-10 11:55:00,3.76277,3.76401,3.74741,3.7619,30070000.0
2007-07-10 12:00:00,3.76316,3.76391,3.75465,3.76194,33800000.0
2007-07-10 12:05:00,3.76202,3.76507,3.75325,3.76138,31210000.0
2007-07-10 12:10:00,3.76019,3.76626,3.75261,3.75922,24040000.0
2007-07-10 12:15:00,3.76017,3.76529,3.75215,3.76324,31200000.0
2007-07-10 12:20:00,3.76163,3.76518,3.75017,3.75829,30800000.0
2007-07-10 12:25:00,3.76011,3.76614,3.75461,3.76398,32680000.0
2007-07-10 12:30:00,3.75513,3.76769,3.75198,3.76358,29700000.0
2007-07-10 12:35:00,3.76362,3.76488,3.74928,3.76282,31940000.0
2007-07-10 12:40:00,3.75174,3.76688,3.75174,3.75275,30810000.0
2007-07-10 12:45:00,3.76245,3.76441,3.75053,3.76192,37580000.0
2007-07-10 12:50:00,3.75331,3.76383,3.74937,3.75511,29690000.0
2007-07-10 12:55:00,3.75836,3.76357,3.74929,3.76357,39450000.0
2007-07-10 13:00:00,3.75241,3.76574,3.75012,3.75012,29310000.0
2007-07-10 13:05:00,3.76212,3.76443,3.74943,3.75828,27050000.0
2007-07-10 13:10:00,3.76252,3.76479,3.74982,3.76186,33050000.0
2007-07-10 13:15:00,3.7632,3.76573,3.75202,3.75752,31560000.0
2007-07-10 13:20:00,3.75683,3.76387,3.75199,3.76101,28550000.0
2007-07-10 13:25:00,3.76155,3.76553,3.74998,3.76487,33450000.0
2007-07-10 13:30:00,3.76211,3.7646,3.7527,3.75483,31220000.0
2007-07-10 13:35:00,3.76078,3.76446,3.74912,3.75536,34190000.0
2007-07-10 13:40:00,3.76358,3.7664,3.75501,3.76367,31210000.0
2007-07-10 13:45:00,3.76396,3.76737,3.75382,3.76593,30820000.0
2007-07-10 13:50:00,3.7613,3.76638,3.75161,3.76101,29710000.0
2007-07-10 13:55:00,3.75704,3.7684,3.75348,3.76408,38700000.0
2007-07-10 14:00:00,3.76183,3.7668,3.75569,3.76339,28200000.0
2007-07-10 14:05:00,3.75315,3.76736,3.75173,3.76388,41330000.0
2007-07-10 14:10:00,3.76567,3.76702,3.75526,3.76167,33800000.0
2007-07-10 14:15:00,3.76137,3.76947,3.7549,3.75614,32700000.0
2007-07-10 14:20:00,3.75894,3.76611,3.75273,3.76364,30810000.0
2007-07-10 14:25:00,3.76326,3.76616,3.7546,3.76058,26310000.0
2007-07-10 14:30:00,3.76588,3.76588,3.7554,3.76312,28190000.0
2007-07-10 14:35:00,3.76449,3.76689,3.75446,3.76076,32300000.0
2007-07-10 14:40:00,3.76513,3.76513,3.7519,3.75884,30060000.0
2007-07-10 14:45:00,3.76174,3.76616,3.75102,3.76102,29710000.0
2007-07-10 14:50:00,3.75851,3.76571,3.7503,3.75697,33810000.0
2007-07-10 14:55:00,3.75981,3.76683,3.75277,3.76483,34190000.0
2007-07-10 15:00:00,3.76385,3.76899,3.75502,3.762,30470000.0
2007-07-10 15:05:00,3.76683,3.76698,3.75419,3.76331,25930000.0
2007-07-10 15:10:00,3.75996,3.76783,3.75607,3.7651,25540000.0
2007-07-10 15:15:00,3.76293,3.76849,3.75459,3.76732,28600000.0
2007-07-10 15:20:00,3.7655,3.76846,3.75257,3.76313,27430000.0
2007-07-10 15:25:00,3.7683,3.76979,3.7568,3.76774,37600000.0
2007-07-10 15:30:00,3.76835,3.76864,3.75755,3.76847,31220000.0
2007-07-10 15:35:00,3.76815,3.77003,3.75846,3.76575,30420000.0
2007-07-10 15:40:00,3.76206,3.76819,3.757,3.76572,30050000.0
2007-07-10 15:45:00,3.76752,3.76884,3.75654,3.76376,28180000.0
2007-07-10 15:50:00,3.76404,3.76972,3.75547,3.76793,25170000.0
2007-07-10 15:55:00,3.76935,3.77094,3.75747,3.76404,28950000.0
2007-07-10 16:00:00,3.76877,3.76877,3.75786,3.76432,29310000.0
2007-07-10 16:05:00,3.76423,3.77259,3.75914,3.76875,27830000.0
2007-07-10 16:10:00,3.76414,3.77034,3.7571,3.76247,30050000.0
2007-07-10 16:15:00,3.75968,3.76737,3.75773,3.76101,28930000.0
2007-07-10 16:20:00,3.76256,3.76668,3.75234,3.764,29320000.0
2007-07-10 16:25:00,3.76091,3.76753,3.75414,3.765,27810000.0
2007-07-10 16:30:00,3.76177,3.7693,3.75854,3.76221,32720000.0
2007-07-10 16:35:00,3.76287,3.76925,3.7569,3.76354,27430000.0
2007-07-10 16:40:00,3.76845,3.7685,3.75522,3.76102,22570000.0
2007-07-10 16:45:00,3.76534,3.76698,3.75487,3.7617,36830000.0
2007-07-10 16:50:00,3.76579,3.76909,3.75517,3.7578,28940000.0
2007-07-10 16:55:00,3.76251,3.76784,3.75248,3.7597,38290000.0
2007-07-10 17:00:00,3.76425,3.76425,3.75402,3.76244,31550000.0
2007-07-10 17:05:00,3.76302,3.76302,3.74858,3.76127,29300000.0
2007-07-10 17:10:00,3.75573,3.76104,3.74833,3.75917,28570000.0
2007-07-10 17:15:00,3.75911,3.76258,3.74837,3.76205,28580000.0
2007-07-10 17:20:00,3.75658,3.76167,3.75283,3.75601,26710000.0
2007-07-10 17:25:00,3.74972,3.75964,3.74608,3.75931,33820000.0
2007-07-10 17:30:00,3.75844,3.76034,3.74801,3.75111,36100000.0
2007-07-10 17:35:00,3.7623,3.76328,3.75043,3.76296,31190000.0
2007-07-10 17:40:00,3.75695,3.76465,3.75124,3.76045,26690000.0
2007-07-10 17:45:00,3.75739,3.76347,3.74893,3.74912,43200000.0
2007-07-10 17:50:00,3.76202,3.76586,3.75133,3.75923,29340000.0
2007-07-10 17:55:00,3.75661,3.76459,3.75006,3.76249,34560000.0
2007-07-10 18:00:00,3.76322,3.76486,3.75022,3.76317,31960000.0
2007-07-10 18:05:00,3.76452,3.76681,3.75489,3.75645,27810000.0
2007-07-10 18:10:00,3.76279,3.7647,3.75282,3.76386,25930000.0
2007-07-10 18:15:00,3.76378,3.76679,3.75109,3.76568,33480000.0
2007-07-10 18:20:00,3.76595,3.76796,3.7564,3.76478,32680000.0
2007-07-10 18:25:00,3.76236,3.76654,3.75974,3.76422,20300000.0
2007-07-10 18:30:00,3.75588,3.76563,3.75275,3.75693,22170000.0
2007-07-10 18:35:00,3.76452,3.7704,3.75504,3.76451,28200000.0
2007-07-10 18:40:00,3.76634,3.76634,3.7527,3.75975,31180000.0
2007-07-10 18:45:00,3.76207,3.76733,3.74945,3.76311,44690000.0
2007-07-10 18:50:00,3.75774,3.76402,3.75312,3.75806,32690000.0
2007-07-10 18:55:00,3.75579,3.76821,3.75579,3.76088,22940000.0
2007-07-10 19:00:00,3.75534,3.76664,3.7518,3.7598,25560000.0
2007-07-10 19:05:00,3.76143,3.7679,3.74826,3.75653,30430000.0
2007-07-10 19:10:00,3.75641,3.76514,3.75031,3.7595,31610000.0
2007-07-10 19:15:00,3.76124,3.76478,3.75192,3.75295,29740000.0
2007-07-10 19:20:00,3.7582,3.76666,3.75086,3.76477,30070000.0
2007-07-10 19:25:00,3.75551,3.76621,3.75066,3.75626,22550000.0
2007-07-10 19:30:00,3.76242,3.77007,3.75483,3.76081,16170000.0
2007-07-10 19:35:00,3.76223,3.76633,3.75166,3.75891,26320000.0
2007-07-10 19:40:00,3.75235,3.76494,3.75235,3.76032,29280000.0
2007-07-10 19:45:00,3.75676,3.76445,3.74985,3.76361,25930000.0
2007-07-10 19:50:00,3.75539,3.76473,3.75236,3.76473,28200000.0
2007-07-10 19:55:00,3.75856,3.76735,3.75208,3.75208,28210000.0
2007-07-10 20:00:00,3.75362,3.76617,3.75282,3.76284,29300000.0
2007-07-10 20:05:00,3.76284,3.76315,3.7504,3.76099,24790000.0
2007-07-10 20:10:00,3.75986,3.76372,3.75067,3.75956,22190000.0
2007-07-10 20:15:00,3.76034,3.76354,3.74829,3.75347,31190000.0
2007-07-10 20:20:00,3.75469,3.76267,3.75076,3.75645,20330000.0
2007-07-10 20:25:00,3.74912,3.76137,3.74912,3.75475,13550000.0
2007-07-10 20:30:00,3.7569,3.76239,3.75279,3.7577,28530000.0
2007-07-10 20:35:00,3.76108,3.76227,3.75182,3.75642,21000000.0
2007-07-10 20:40:00,3.7547,3.7624,3.75176,3.76056,21790000.0
2007-07-10 20:45:00,3.75434,3.76523,3.75189,3.7599,22960000.0
2007-07-10 20:50:00,3.75855,3.76593,3.75157,3.75797,28550000.0
2007-07-10 20:55:00,3.76081,3.76492,3.75092,3.75461,19940000.0
2007-07-10 21:00:00,3.75427,3.76475,3.75049,3.76176,26710000.0
2007-07-10 21:05:00,3.7587,3.76257,3.74684,3.76027,27070000.0
2007-07-10 21:10:00,3.7547,3.76229,3.7492,3.76031,18450000.0
2007-07-10 21:15:00,3.74774,3.76404,3.74774,3.76286,25960000.0
2007-07-10 21:20:00,3.75731,3.76688,3.75492,3.76417,26340000.0
2007-07-10 21:25:00,3.75884,3.76353,3.75294,3.75407,11260000.0
2007-07-10 21:30:00,3.75251,3.76274,3.75251,3.75493,16200000.0
2007-07-10 21:35:00,3.76181,3.76942,3.75412,3.76326,14300000.0
2007-07-10 21:40:00,3.76045,3.76603,3.75243,3.75243,19240000.0
2007-07-10 21:45:00,3.76343,3.76542,3.75363,3.75678,16600000.0
2007-07-10 21:50:00,3.75901,3.76729,3.7548,3.75556,15100000.0
2007-07-10 21:55:00,3.76526,3.76583,3.75489,3.75489,12770000.0
2007-07-10 22:00:00,3.76485,3.76671,3.75289,3.7602,22150000.0
2007-07-10 22:05:00,3.76444,3.76724,3.75431,3.75929,24820000.0
2007-07-10 22:10:00,3.76413,3.76529,3.7565,3.75965,19570000.0
2007-07-10 22:15:00,3.76526,3.76673,3.75222,3.76355,20290000.0
2007-07-10 22:20:00,3.76403,3.76628,3.75137,3.7656,27450000.0
2007-07-10 22:25:00,3.76302,3.76535,3.75474,3.76184,17690000.0
2007-07-10 22:30:00,3.75779,3.76791,3.75401,3.76022,24070000.0
2007-07-10 22:35:00,3.76041,3.76767,3.75414,3.75715,28950000.0
2007-07-10 22:40:00,3.76113,3.76892,3.75496,3.75496,20700000.0
2007-07-10 22:45:00,3.76519,3.76825,3.75813,3.7603,23670000.0
2007-07-10 22:50:00,3.75965,3.76946,3.7552,3.75859,31570000.0
2007-07-10 22:55:00,3.75989,3.76618,3.75245,3.75828,26340000.0
2007-07-10 23:00:00,3.76486,3.76682,3.7543,3.76482,23320000.0
2007-07-10 23:05:00,3.76102,3.76582,3.75552,3.76376,16180000.0
2007-07-10 23:10:00,3.76503,3.76503,3.7505,3.76229,29650000.0
2007-07-10 23:15:00,3.75853,3.76364,3.75298,3.75645,33040000.0
2007-07-10 23:20:00,3.75384,3.76144,3.75185,3.76064,12040000.0
2007-07-10 23:25:00,3.75527,3.76286,3.74884,3.75938,30480000.0
2007-07-10 23:30:00,3.76231,3.76485,3.75088,3.75597,26360000.0
2007-07-10 23:35:00,3.76138,3.76286,3.75153,3.76062,18820000.0
2007-07-10 23:40:00,3.76036,3.76353,3.75206,3.76021,28960000.0
2007-07-10 23:45:00,3.76133,3.76266,3.74806,3.75647,29720000.0
2007-07-10 23:50:00,3.74961,3.76371,3.74722,3.75904,48910000.0
2007-07-10 23:55:00,3.75845,3.7633,3.7524,3.76171,33870000.0
2007-07-11 00:00:00,3.76349,3.76511,3.75075,3.76116,42880000.0
2007-07-11 00:05:00,3.75782,3.76609,3.74892,3.76344,44700000.0
2007-07-11 00:10:00,3.76157,3.76571,3.75362,3.75893,28200000.0
2007-07-11 00:15:00,3.76337,3.7663,3.75129,3.75641,32700000.0
2007-07-11 00:20:00,3.76123,3.76394,3.75036,3.75771,36850000.0
2007-07-11 00:25:00,3.76199,3.76451,3.74986,3.75623,48490000.0
2007-07-11 00:30:00,3.7551,3.76649,3.75093,3.75841,52250000.0
2007-07-11 00:35:00,3.76149,3.76549,3.7507,3.75104,40980000.0
2007-07-11 00:40:00,3.76052,3.76202,3.75006,3.76001,32740000.0
2007-07-11 00:45:00,3.75831,3.76313,3.74942,3.7582,31630000.0
2007-07-11 00:50:00,3.76051,3.76318,3.74958,3.7573,28200000.0
2007-07-11 00:55:00,3.76111,3.76317,3.75034,3.75775,28960000.0
2007-07-11 01:00:00,3.76148,3.76383,3.7491,3.75484,35750000.0
2007-07-11 01:05:00,3.75961,3.76308,3.74835,3.75307,41000000.0
2007-07-11 01:10:00,3.75358,3.76293,3.74833,3.75964,37230000.0
2007-07-11 01:15:00,3.75799,3.76284,3.75065,3.75561,43990000.0
2007-07-11 01:20:00,3.7548,3.76067,3.74963,3.75627,20330000.0
2007-07-11 01:25:00,3.74939,3.76323,3.74939,3.75989,28210000.0
2007-07-11 01:30:00,3.74957,3.76033,3.74489,3.75852,39120000.0
2007-07-11 01:35:00,3.75113,3.76158,3.75033,3.75476,18410000.0
2007-07-11 01:40:00,3.75618,3.76376,3.74896,3.75625,21460000.0
2007-07-11 01:45:00,3.75616,3.76356,3.74698,3.75551,33080000.0
2007-07-11 01:50:00,3.76129,3.76363,3.75111,3.7609,21430000.0
2007-07-11 01:55:00,3.75172,3.76355,3.74806,3.76099,27460000.0
2007-07-11 02:00:00,3.76097,3.76269,3.75287,3.75871,27030000.0
2007-07-11 02:05:00,3.75545,3.76034,3.75287,3.75348,18410000.0
2007-07-11 02:10:00,3.75687,3.76284,3.75127,3.75978,27840000.0
2007-07-11 02:15:00,3.75638,3.76398,3.75042,3.75988,20270000.0
2007-07-11 02:20:00,3.75511,3.76094,3.7516,3.76069,9400000.0
2007-07-11 02:25:00,3.75547,3.75995,3.74764,3.75375,15410000.0
2007-07-11 02:30:00,3.75359,3.76248,3.75121,3.75471,19180000.0
2007-07-11 02:35:00,3.75468,3.761,3.75047,3.75437,27050000.0
2007-07-11 02:40:00,3.75404,3.76082,3.74882,3.7582,26280000.0
2007-07-11 02:45:00,3.75933,3.7618,3.74906,3.76018,21800000.0
2007-07-11 02:50:00,3.75443,3.76229,3.74796,3.75445,29310000.0
2007-07-11 02:55:00,3.75496,3.76152,3.74919,3.74999,31940000.0
2007-07-11 03:00:00,3.75962,3.76581,3.75137,3.75838,16530000.0
2007-07-11 03:05:00,3.75934,3.76016,3.74976,3.75584,18030000.0
2007-07-11 03:10:00,3.75924,3.76171,3.74926,3.75996,32700000.0
2007-07-11 03:15:00,3.76019,3.76222,3.75272,3.75795,25530000.0
2007-07-11 03:20:00,3.75352,3.76196,3.75079,3.75615,7540000.0
2007-07-11 03:25:00,3.75839,3.76066,3.75148,3.7601,16530000.0
2007-07-11 03:30:00,3.76034,3.76326,3.75082,3.75624,15020000.0
2007-07-11 03:35:00,3.75581,3.76031,3.74752,3.75472,31180000.0
2007-07-11 03:40:00,3.75009,3.76051,3.74925,3.76023,12060000.0
2007-07-11 03:45:00,3.75465,3.76673,3.75023,3.75948,23370000.0
2007-07-11 03:50:00,3.75181,3.76568,3.75181,3.76132,21470000.0
2007-07-11 03:55:00,3.74867,3.75915,3.74867,3.75003,15440000.0
2007-07-11 04:00:00,3.75127,3.76217,3.74933,3.74963,24440000.0
2007-07-11 04:05:00,3.75054,3.75538,3.74969,3.74969,4130000.0
2007-07-11 04:10:00,3.75379,3.76162,3.75303,3.76018,13530000.0
2007-07-11 04:15:00,3.75362,3.76326,3.74603,3.75617,13140000.0
2007-07-11 04:20:00,3.75795,3.75999,3.74827,3.75501,20290000.0
2007-07-11 04:25:00,3.75904,3.75996,3.74935,3.74935,21770000.0
2007-07-11 04:30:00,3.75709,3.76333,3.75352,3.75406,18410000.0
2007-07-11 04:35:00,3.75932,3.76073,3.75004,3.75499,22170000.0
2007-07-11 04:40:00,3.7586,3.75991,3.74902,3.75474,20320000.0
2007-07-11 04:45:00,3.75735,3.76283,3.74898,3.75235,15410000.0
2007-07-11 04:50:00,3.7601,3.7609,3.7496,3.75318,21440000.0
2007-07-11 04:55:00,3.75984,3.76594,3.75042,3.75846,27820000.0
2007-07-11 05:00:00,3.75371,3.76283,3.74879,3.75959,21830000.0
2007-07-11 05:05:00,3.75967,3.76336,3.74949,3.75011,21060000.0
2007-07-11 05:10:00,3.75349,3.76002,3.74957,3.75824,19550000.0
2007-07-11 05:15:00,3.75685,3.76364,3.74884,3.75794,19920000.0
2007-07-11 05:20:00,3.75936,3.76037,3.74942,3.75922,18790000.0
2007-07-11 05:25:00,3.76029,3.76338,3.74968,3.75569,18060000.0
2007-07-11 05:30:00,3.7552,3.7621,3.7457,3.75943,16570000.0
2007-07-11 05:35:00,3.75442,3.76078,3.75165,3.75364,22130000.0
2007-07-11 05:40:00,3.75866,3.76047,3.74936,3.75991,7930000.0
2007-07-11 05:45:00,3.76041,3.7625,3.75072,3.7592,10960000.0
2007-07-11 05:50:00,3.75296,3.76047,3.74987,3.75938,16950000.0
2007-07-11 05:55:00,3.75893,3.7626,3.74906,3.75968,17710000.0
2007-07-11 06:00:00,3.76433,3.76433,3.7494,3.75989,17370000.0
2007-07-11 06:05:00,3.7599,3.76298,3.75041,3.7604,21900000.0
2007-07-11 06:10:00,3.74835,3.76595,3.74801,3.76004,22990000.0
2007-07-11 06:15:00,3.75504,3.762,3.75042,3.75955,12460000.0
2007-07-11 06:20:00,3.75874,3.75981,3.74877,3.75392,21100000.0
2007-07-11 06:25:00,3.75968,3.75995,3.74903,3.75843,19980000.0
2007-07-11 06:30:00,3.75625,3.76327,3.75065,3.75443,21070000.0
2007-07-11 06:35:00,3.75512,3.76084,3.74998,3.75056,13920000.0
2007-07-11 06:40:00,3.75156,3.76142,3.75054,3.75633,19150000.0
2007-07-11 06:45:00,3.75962,3.76374,3.75083,3.75377,35310000.0
2007-07-11 06:50:00,3.75989,3.76214,3.74946,3.75654,30440000.0
2007-07-11 06:55:00,3.75526,3.76333,3.74943,3.7618,28570000.0
2007-07-11 07:00:00,3.75953,3.76288,3.74883,3.75462,31550000.0
2007-07-11 07:05:00,3.75937,3.76502,3.75208,3.76146,18390000.0
2007-07-11 07:10:00,3.75187,3.76129,3.75187,3.76087,6030000.0
2007-07-11 07:15:00,3.75953,3.76293,3.75018,3.75981,29380000.0
2007-07-11 07:20:00,3.76146,3.76214,3.75053,3.75419,24830000.0
2007-07-11 07:25:00,3.75442,3.76629,3.74944,3.75745,31580000.0
2007-07-11 07:30:00,3.76093,3.76681,3.75195,3.75803,28980000.0
2007-07-11 07:35:00,3.76314,3.76565,3.75424,3.7635,15400000.0
2007-07-11 07:40:00,3.75944,3.7646,3.75081,3.7628,36080000.0
2007-07-11 07:45:00,3.76379,3.76689,3.7533,3.76378,39800000.0
2007-07-11 07:50:00,3.7615,3.76889,3.75592,3.76713,27410000.0
2007-07-11 07:55:00,3.76624,3.77122,3.75062,3.75941,28580000.0
2007-07-11 08:00:00,3.76066,3.76794,3.75547,3.75647,28930000.0
2007-07-11 08:05:00,3.76288,3.76672,3.75504,3.76547,26690000.0
2007-07-11 08:10:00,3.76343,3.76872,3.75594,3.75647,41310000.0
2007-07-11 08:15:00,3.76486,3.76893,3.755,3.7638,26320000.0
2007-07-11 08:20:00,3.76285,3.77133,3.75532,3.76979,29670000.0
2007-07-11 08:25:00,3.76299,3.76933,3.75786,3.76563,30790000.0
2007-07-11 08:30:00,3.76647,3.76982,3.75611,3.76373,28560000.0
2007-07-11 08:35:00,3.76775,3.77059,3.75663,3.75774,30810000.0
2007-07-11 08:40:00,3.76613,3.77181,3.75999,3.76746,33430000.0
2007-07-11 08:45:00,3.7629,3.7714,3.75773,3.76839,28550000.0
2007-07-11 08:50:00,3.77211,3.77299,3.76065,3.76776,26320000.0
2007-07-11 08:55:00,3.76524,3.77133,3.75528,3.77001,28940000.0
2007-07-11 09:00:00,3.76459,3.7702,3.75872,3.75977,28560000.0
2007-07-11 09:05:00,3.76483,3.76989,3.75592,3.76741,34580000.0
2007-07-11 09:10:00,3.76721,3.77074,3.75862,3.76316,30820000.0
2007-07-11 09:15:00,3.77056,3.77056,3.75921,3.75921,24800000.0
2007-07-11 09:20:00,3.76927,3.76986,3.75752,3.7612,40930000.0
2007-07-11 09:25:00,3.76737,3.77214,3.75906,3.77091,27450000.0
2007-07-11 09:30:00,3.76883,3.77722,3.76077,3.76241,34170000.0
2007-07-11 09:35:00,3.77349,3.77594,3.76443,3.76706,28920000.0
2007-07-11 09:40:00,3.76714,3.77343,3.7587,3.76556,25970000.0
2007-07-11 09:45:00,3.77051,3.7736,3.76096,3.77224,34950000.0
2007-07-11 09:50:00,3.77222,3.77479,3.76075,3.76926,34940000.0
2007-07-11 09:55:00,3.76691,3.77217,3.75932,3.77121,41320000.0
2007-07-11 10:00:00,3.76985,3.77709,3.75922,3.77144,46570000.0
2007-07-11 10:05:00,3.77357,3.77357,3.75651,3.76099,32320000.0
2007-07-11 10:10:00,3.76823,3.77113,3.75975,3.76565,28580000.0
2007-07-11 10:15:00,3.76505,3.77332,3.75756,3.76572,46960000.0
2007-07-11 10:20:00,3.76563,3.77277,3.75622,3.76548,46170000.0
2007-07-11 10:25:00,3.76257,3.77003,3.75638,3.76948,37940000.0
2007-07-11 10:30:00,3.76825,3.77049,3.75625,3.76399,35330000.0
2007-07-11 10:35:00,3.76645,3.77314,3.75888,3.76973,39810000.0
2007-07-11 10:40:00,3.76749,3.77237,3.75994,3.76893,32710000.0
2007-07-11 10:45:00,3.76639,3.77144,3.75921,3.76864,34570000.0
2007-07-11 10:50:00,3.76415,3.7693,3.75577,3.76267,35700000.0
2007-07-11 10:55:00,3.76366,3.77456,3.75806,3.76873,31930000.0
2007-07-11 11:00:00,3.76793,3.77103,3.75775,3.76858,32320000.0
2007-07-11 11:05:00,3.76385,3.76912,3.7586,3.76799,31910000.0
2007-07-11 11:10:00,3.76715,3.76915,3.75579,3.76699,34180000.0
2007-07-11 11:15:00,3.76849,3.76964,3.75245,3.76786,27050000.0
2007-07-11 11:20:00,3.76854,3.76979,3.75818,3.76689,41730000.0
2007-07-11 11:25:00,3.77177,3.77234,3.75849,3.76959,32680000.0
2007-07-11 11:30:00,3.76458,3.77048,3.75793,3.76778,34570000.0
2007-07-11 11:35:00,3.76563,3.77221,3.75739,3.76085,30440000.0
2007-07-11 11:40:00,3.76852,3.77064,3.75692,3.76795,30060000.0
2007-07-11 11:45:00,3.76846,3.77198,3.75898,3.77113,38310000.0
2007-07-11 11:50:00,3.76363,3.77376,3.76079,3.76383,33070000.0
2007-07-11 11:55:00,3.76991,3.77209,3.76002,3.77035,31550000.0
2007-07-11 12:00:00,3.77019,3.77135,3.75943,3.76443,33440000.0
2007-07-11 12:05:00,3.76574,3.77032,3.75834,3.76936,30840000.0
2007-07-11 12:10:00,3.76141,3.76906,3.75631,3.76146,21060000.0
2007-07-11 12:15:00,3.7691,3.76997,3.75726,3.76868,32310000.0
2007-07-11 12:20:00,3.76751,3.77245,3.75927,3.76357,28580000.0
2007-07-11 12:25:00,3.76456,3.76927,3.75659,3.76798,31950000.0
2007-07-11 12:30:00,3.76097,3.7709,3.7535,3.76837,31550000.0
2007-07-11 12:35:00,3.76363,3.77114,3.75782,3.76834,32680000.0
2007-07-11 12:40:00,3.76127,3.77465,3.75696,3.75802,29320000.0
2007-07-11 12:45:00,3.76984,3.77157,3.75844,3.76895,37200000.0
2007-07-11 12:50:00,3.76016,3.77054,3.75664,3.76315,29330000.0
2007-07-11 12:55:00,3.7692,3.77253,3.76112,3.77161,39830000.0
2007-07-11 13:00:00,3.76029,3.7718,3.75754,3.77074,34230000.0
2007-07-11 13:05:00,3.77225,3.77391,3.76186,3.76694,31950000.0
2007-07-11 13:10:00,3.77069,3.77642,3.76445,3.77384,32310000.0
2007-07-11 13:15:00,3.77304,3.7766,3.766,3.77013,31190000.0
2007-07-11 13:20:00,3.76824,3.77619,3.76425,3.77064,27070000.0
2007-07-11 13:25:00,3.77451,3.77907,3.76408,3.77593,34560000.0
2007-07-11 13:30:00,3.77608,3.77828,3.76559,3.76758,32710000.0
2007-07-11 13:35:00,3.77478,3.77801,3.76299,3.7679,33080000.0
2007-07-11 13:40:00,3.77591,3.7785,3.76537,3.773,30840000.0
2007-07-11 13:45:00,3.77308,3.77598,3.76089,3.77446,32670000.0
2007-07-11 13:50:00,3.77162,3.77842,3.76469,3.77087,31190000.0
2007-07-11 13:55:00,3.7658,3.77821,3.7591,3.77269,36850000.0
2007-07-11 14:00:00,3.7711,3.77523,3.76382,3.77048,28940000.0
2007-07-11 14:05:00,3.76403,3.77424,3.76012,3.77148,37990000.0
2007-07-11 14:10:00,3.77186,3.77513,3.76251,3.76615,32690000.0
2007-07-11 14:15:00,3.7674,3.77391,3.75734,3.76072,31960000.0
2007-07-11 14:20:00,3.76375,3.77107,3.75691,3.76924,26730000.0
2007-07-11 14:25:00,3.76958,3.77099,3.75939,3.76573,27050000.0
2007-07-11 14:30:00,3.7716,3.7718,3.76166,3.76976,28560000.0
2007-07-11 14:35:00,3.76988,3.77034,3.76063,3.76613,30080000.0
2007-07-11 14:40:00,3.76927,3.77148,3.75579,3.76528,31170000.0
2007-07-11 14:45:00,3.76783,3.77163,3.75422,3.76461,31190000.0
2007-07-11 14:50:00,3.76471,3.7716,3.75882,3.76494,32330000.0
2007-07-11 14:55:00,3.76565,3.77066,3.75782,3.7688,34930000.0
2007-07-11 15:00:00,3.76815,3.77049,3.75649,3.76642,30470000.0
2007-07-11 15:05:00,3.7688,3.77048,3.75774,3.76874,25940000.0
2007-07-11 15:10:00,3.76175,3.77056,3.75428,3.76709,23320000.0
2007-07-11 15:15:00,3.7672,3.77011,3.75483,3.76623,30080000.0
2007-07-11 15:20:00,3.76648,3.76936,3.75761,3.76198,28910000.0
2007-07-11 15:25:00,3.76823,3.77063,3.75708,3.76585,40190000.0
2007-07-11 15:30:00,3.76946,3.77052,3.75734,3.76958,33070000.0
2007-07-11 15:35:00,3.77006,3.77137,3.75968,3.76695,28570000.0
2007-07-11 15:40:00,3.76212,3.76853,3.75818,3.76853,29310000.0
2007-07-11 15:45:00,3.76819,3.77107,3.75718,3.76339,28160000.0
2007-07-11 15:50:00,3.76096,3.76782,3.75639,3.76573,24440000.0
2007-07-11 15:55:00,3.7667,3.77029,3.75653,3.7639,27460000.0
2007-07-11 16:00:00,3.76743,3.7712,3.75729,3.76356,29690000.0
2007-07-11 16:05:00,3.76433,3.76853,3.75723,3.76718,29680000.0
2007-07-11 16:10:00,3.76238,3.76925,3.75603,3.76214,27470000.0
2007-07-11 16:15:00,3.76053,3.76822,3.75755,3.76119,27810000.0
2007-07-11 16:20:00,3.76174,3.76769,3.75255,3.76302,29330000.0
2007-07-11 16:25:00,3.76101,3.76474,3.75418,3.76244,27070000.0
2007-07-11 16:30:00,3.75789,3.76529,3.75633,3.76013,36050000.0
2007-07-11 16:35:00,3.76061,3.76681,3.75318,3.75797,27430000.0
2007-07-11 16:40:00,3.76158,3.76671,3.75291,3.76208,24050000.0
2007-07-11 16:45:00,3.76556,3.76609,3.75163,3.75818,36830000.0
2007-07-11 16:50:00,3.76563,3.77008,3.75309,3.75896,31540000.0
2007-07-11 16:55:00,3.76141,3.76633,3.75297,3.76016,36440000.0
2007-07-11 17:00:00,3.7648,3.76612,3.75393,3.76436,31550000.0
2007-07-11 17:05:00,3.76433,3.76433,3.75092,3.76321,30410000.0
2007-07-11 17:10:00,3.75744,3.766,3.75165,3.76466,27830000.0
2007-07-11 17:15:00,3.76193,3.76398,3.75255,3.76356,29680000.0
2007-07-11 17:20:00,3.75892,3.76444,3.75547,3.75897,28930000.0
2007-07-11 17:25:00,3.75593,3.76517,3.74696,3.76506,34200000.0
2007-07-11 17:30:00,3.76239,3.76409,3.75162,3.7554,39060000.0
2007-07-11 17:35:00,3.76188,3.76604,3.75008,3.76241,30460000.0
2007-07-11 17:40:00,3.75965,3.76451,3.75203,3.76263,26320000.0
2007-07-11 17:45:00,3.75941,3.76562,3.75312,3.75547,41720000.0
2007-07-11 17:50:00,3.76416,3.7651,3.7505,3.76141,31930000.0
2007-07-11 17:55:00,3.75902,3.76525,3.75262,3.76104,33460000.0
2007-07-11 18:00:00,3.76471,3.76902,3.75526,3.76519,32330000.0
2007-07-11 18:05:00,3.76584,3.76849,3.75101,3.75497,29290000.0
2007-07-11 18:10:00,3.76384,3.76562,3.75493,3.76556,26300000.0
2007-07-11 18:15:00,3.76558,3.76621,3.75246,3.76318,36070000.0
2007-07-11 18:20:00,3.76421,3.76649,3.75576,3.76367,30090000.0
2007-07-11 18:25:00,3.76128,3.76629,3.75475,3.75843,16910000.0
2007-07-11 18:30:00,3.75598,3.7689,3.75497,3.75767,31570000.0
2007-07-11 18:35:00,3.76419,3.76725,3.75584,3.76332,24830000.0
2007-07-11 18:40:00,3.76637,3.76676,3.75323,3.76061,32290000.0
2007-07-11 18:45:00,3.76332,3.76601,3.75276,3.76267,41360000.0
2007-07-11 18:50:00,3.759,3.76439,3.75136,3.75739,33800000.0
2007-07-11 18:55:00,3.75547,3.76397,3.75422,3.7583,20670000.0
2007-07-11 19:00:00,3.75509,3.76424,3.75039,3.75855,24820000.0
2007-07-11 19:05:00,3.76088,3.76475,3.74993,3.76118,26730000.0
2007-07-11 19:10:00,3.75748,3.76546,3.75032,3.7652,32720000.0
2007-07-11 19:15:00,3.76672,3.76693,3.75732,3.76192,10150000.0
2007-07-11 19:20:00,3.75931,3.76679,3.75302,3.75645,24800000.0
2007-07-11 19:25:00,3.75296,3.76458,3.75296,3.75392,22550000.0
2007-07-11 19:30:00,3.76187,3.76576,3.75382,3.76301,18040000.0
2007-07-11 19:35:00,3.76223,3.76321,3.7509,3.75751,27800000.0
2007-07-11 19:40:00,3.75363,3.76505,3.75363,3.75725,14670000.0
2007-07-11 19:45:00,3.75597,3.76499,3.74729,3.76104,18810000.0
2007-07-11 19:50:00,3.7622,3.76515,3.75198,3.7619,18430000.0
2007-07-11 19:55:00,3.7636,3.767,3.75091,3.75137,23310000.0
2007-07-11 20:00:00,3.7528,3.76352,3.75017,3.76243,21050000.0
2007-07-11 20:05:00,3.7599,3.76357,3.75008,3.76169,23650000.0
2007-07-11 20:10:00,3.75987,3.76455,3.75115,3.7604,21430000.0
2007-07-11 20:15:00,3.76329,3.76541,3.75041,3.75678,24430000.0
2007-07-11 20:20:00,3.7586,3.76311,3.74881,3.75648,26700000.0
2007-07-11 20:25:00,3.76235,3.76328,3.75117,3.76002,17300000.0
2007-07-11 20:30:00,3.76291,3.76603,3.75698,3.75767,15770000.0
2007-07-11 20:35:00,3.76029,3.76381,3.75028,3.7583,24790000.0
2007-07-11 20:40:00,3.761,3.76401,3.75432,3.76189,19550000.0
2007-07-11 20:45:00,3.75775,3.76357,3.75341,3.75344,25550000.0
2007-07-11 20:50:00,3.76107,3.76801,3.75385,3.76149,23700000.0
2007-07-11 20:55:00,3.76375,3.76646,3.756,3.7597,22620000.0
2007-07-11 21:00:00,3.75924,3.7685,3.75792,3.75943,13930000.0
2007-07-11 21:05:00,3.76398,3.77195,3.75853,3.76848,24810000.0
2007-07-11 21:10:00,3.76683,3.77274,3.75486,3.76675,29300000.0
2007-07-11 21:15:00,3.75513,3.76717,3.75513,3.76026,13920000.0
2007-07-11 21:20:00,3.75886,3.768,3.75221,3.7643,22930000.0
2007-07-11 21:25:00,3.76309,3.76843,3.75515,3.75801,22930000.0
2007-07-11 21:30:00,3.75972,3.76912,3.75474,3.75771,27830000.0
2007-07-11 21:35:00,3.75865,3.76534,3.75542,3.76248,13140000.0
2007-07-11 21:40:00,3.76087,3.76541,3.75514,3.75572,21110000.0
2007-07-11 21:45:00,3.76576,3.76967,3.75469,3.75923,21100000.0
2007-07-11 21:50:00,3.76204,3.76687,3.75608,3.76614,18840000.0
2007-07-11 21:55:00,3.76551,3.76757,3.7533,3.75349,26310000.0
2007-07-11 22:00:00,3.76624,3.7667,3.75548,3.76114,22160000.0
2007-07-11 22:05:00,3.76314,3.76694,3.75377,3.76037,23310000.0
2007-07-11 22:10:00,3.76534,3.76679,3.75279,3.75871,25580000.0
2007-07-11 22:15:00,3.75569,3.76834,3.75443,3.76347,21810000.0
2007-07-11 22:20:00,3.76512,3.76596,3.75471,3.76522,27440000.0
2007-07-11 22:25:00,3.7627,3.76485,3.75363,3.76248,15420000.0
2007-07-11 22:30:00,3.75786,3.76648,3.75458,3.76497,29670000.0
2007-07-11 22:35:00,3.76191,3.7675,3.75316,3.76047,26660000.0
2007-07-11 22:40:00,3.75828,3.76576,3.75098,3.75404,24790000.0
2007-07-11 22:45:00,3.76516,3.76551,3.75486,3.75806,23690000.0
2007-07-11 22:50:00,3.75736,3.7643,3.75216,3.75562,31200000.0
2007-07-11 22:55:00,3.75812,3.76373,3.75193,3.75523,27450000.0
2007-07-11 23:00:00,3.76381,3.76431,3.75064,3.76349,27440000.0
2007-07-11 23:05:00,3.75935,3.76428,3.75389,3.75878,23300000.0
2007-07-11 23:10:00,3.76414,3.76647,3.75276,3.76458,30050000.0
2007-07-11 23:15:00,3.75979,3.76402,3.75407,3.76182,22200000.0
2007-07-11 23:20:00,3.75683,3.76566,3.75375,3.7571,18810000.0
2007-07-11 23:25:00,3.75949,3.76669,3.75493,3.76223,33480000.0
2007-07-11 23:30:00,3.75869,3.76398,3.75333,3.75962,13940000.0
2007-07-11 23:35:00,3.757,3.7645,3.75024,3.75155,25550000.0
2007-07-11 23:40:00,3.76244,3.76686,3.75414,3.75897,31180000.0
2007-07-11 23:45:00,3.76295,3.7685,3.75281,3.76221,36460000.0
2007-07-11 23:50:00,3.75191,3.76446,3.75191,3.76313,38740000.0
2007-07-11 23:55:00,3.75612,3.76438,3.75417,3.76316,15050000.0
2007-07-12 00:00:00,3.75652,3.76811,3.75627,3.76352,22920000.0
2007-07-12 00:05:00,3.75823,3.76462,3.75326,3.75821,21030000.0
2007-07-12 00:10:00,3.75722,3.76335,3.75713,3.75792,20280000.0
2007-07-12 00:15:00,3.76467,3.76627,3.75137,3.75732,18820000.0
2007-07-12 00:20:00,3.76171,3.76324,3.75368,3.75368,9020000.0
2007-07-12 00:25:00,3.75791,3.76479,3.75107,3.75947,27410000.0
2007-07-12 00:30:00,3.75335,3.76237,3.75316,3.76049,6010000.0
2007-07-12 00:35:00,3.76229,3.76336,3.74983,3.75195,24820000.0
2007-07-12 00:40:00,3.75855,3.76433,3.75351,3.75809,18080000.0
2007-07-12 00:45:00,3.7603,3.76526,3.75441,3.75981,13170000.0
2007-07-12 00:50:00,3.7624,3.76471,3.75273,3.75905,13200000.0
2007-07-12 00:55:00,3.75751,3.7632,3.75234,3.75766,22910000.0
2007-07-12 01:00:00,3.76174,3.76621,3.75299,3.75777,20670000.0
2007-07-12 01:05:00,3.76193,3.76657,3.75228,3.76472,19950000.0
2007-07-12 01:10:00,3.75785,3.76543,3.75418,3.75831,17690000.0
2007-07-12 01:15:00,3.76156,3.76608,3.75388,3.75804,23720000.0
2007-07-12 01:20:00,3.7587,3.76523,3.7532,3.75928,23710000.0
2007-07-12 01:25:00,3.7622,3.76317,3.75207,3.75768,9080000.0
2007-07-12 01:30:00,3.75474,3.76675,3.74845,3.75737,19190000.0
2007-07-12 01:35:00,3.75849,3.76622,3.75143,3.75628,23710000.0
2007-07-12 01:40:00,3.76195,3.76341,3.75567,3.75567,4510000.0
2007-07-12 01:45:00,3.76253,3.76509,3.75041,3.75412,23280000.0
2007-07-12 01:50:00,3.75456,3.76462,3.75345,3.76215,36870000.0
2007-07-12 01:55:00,3.75748,3.76437,3.75144,3.76399,13550000.0
2007-07-12 02:00:00,3.76357,3.76542,3.75559,3.75876,25180000.0
2007-07-12 02:05:00,3.7583,3.76394,3.75635,3.75823,19150000.0
2007-07-12 02:10:00,3.75933,3.76498,3.75742,3.76346,28570000.0
2007-07-12 02:15:00,3.75935,3.76514,3.75341,3.7614,23680000.0
2007-07-12 02:20:00,3.75574,3.76327,3.75574,3.76262,9020000.0
2007-07-12 02:25:00,3.75939,3.76405,3.75363,3.76208,21780000.0
2007-07-12 02:30:00,3.76038,3.76708,3.75499,3.75887,7510000.0
2007-07-12 02:35:00,3.7581,3.76343,3.75391,3.76156,19920000.0
2007-07-12 02:40:00,3.7623,3.76428,3.75311,3.76048,31540000.0
2007-07-12 02:45:00,3.76212,3.76607,3.7529,3.76279,21790000.0
2007-07-12 02:50:00,3.75356,3.76507,3.75225,3.75829,29290000.0
2007-07-12 02:55:00,3.75887,3.76538,3.75555,3.75555,33440000.0
2007-07-12 03:00:00,3.75732,3.76331,3.75283,3.76328,18040000.0
2007-07-12 03:05:00,3.75957,3.76522,3.75491,3.7643,15020000.0
2007-07-12 03:10:00,3.75822,3.76668,3.75085,3.7634,25990000.0
2007-07-12 03:15:00,3.76412,3.76587,3.75605,3.76002,13900000.0
2007-07-12 03:20:00,3.75415,3.76401,3.75109,3.75178,22900000.0
2007-07-12 03:25:00,3.75613,3.76392,3.75199,3.75384,12800000.0
2007-07-12 03:30:00,3.75827,3.7616,3.74846,3.75398,28930000.0
2007-07-12 03:35:00,3.75255,3.76229,3.74647,3.74743,35300000.0
2007-07-12 03:40:00,3.75074,3.75664,3.7419,3.75489,29310000.0
2007-07-12 03:45:00,3.75856,3.75856,3.74527,3.75359,11700000.0
2007-07-12 03:50:00,3.74705,3.76273,3.74696,3.74696,19240000.0
2007-07-12 03:55:00,3.75531,3.75709,3.74557,3.74575,20730000.0
2007-07-12 04:00:00,3.74637,3.75562,3.7433,3.74757,14330000.0
2007-07-12 04:05:00,3.74951,3.75583,3.74645,3.75525,21030000.0
2007-07-12 04:10:00,3.74686,3.75692,3.74686,3.75432,5260000.0
2007-07-12 04:15:00,3.74231,3.75821,3.74231,3.75224,13520000.0
2007-07-12 04:20:00,3.755,3.75596,3.74963,3.75526,2270000.0
2007-07-12 04:25:00,3.7512,3.75596,3.74618,3.74618,7130000.0
2007-07-12 04:30:00,3.75194,3.757,3.74409,3.75165,22920000.0
2007-07-12 04:35:00,3.75377,3.75416,3.74345,3.74841,5650000.0
2007-07-12 04:40:00,3.7523,3.75602,3.74346,3.74889,12030000.0
2007-07-12 04:45:00,3.74949,3.75554,3.74156,3.75312,37580000.0
2007-07-12 04:50:00,3.75006,3.75645,3.74422,3.75362,22920000.0
2007-07-12 04:55:00,3.75526,3.75784,3.74776,3.75493,14260000.0
2007-07-12 05:00:00,3.75571,3.75571,3.74554,3.75512,15410000.0
2007-07-12 05:05:00,3.75527,3.75617,3.74389,3.75082,22550000.0
2007-07-12 05:10:00,3.75535,3.75715,3.74656,3.75266,22930000.0
2007-07-12 05:15:00,3.75162,3.75721,3.74257,3.75369,18780000.0
2007-07-12 05:20:00,3.75361,3.75505,3.7431,3.75457,22560000.0
2007-07-12 05:25:00,3.75518,3.75767,3.74717,3.75233,21020000.0
2007-07-12 05:30:00,3.75428,3.75725,3.74274,3.7539,27070000.0
2007-07-12 05:35:00,3.75403,3.75538,3.74349,3.75346,15030000.0
2007-07-12 05:40:00,3.75378,3.756,3.74604,3.75142,7910000.0
2007-07-12 05:45:00,3.75978,3.75978,3.74462,3.7505,7930000.0
2007-07-12 05:50:00,3.74912,3.75635,3.74429,3.75481,15120000.0
2007-07-12 05:55:00,3.7458,3.7558,3.74008,3.75148,24810000.0
2007-07-12 06:00:00,3.7454,3.75728,3.74191,3.75134,19270000.0
2007-07-12 06:05:00,3.75076,3.75363,3.74014,3.75068,29040000.0
2007-07-12 06:10:00,3.7521,3.75331,3.73813,3.7518,20780000.0
2007-07-12 06:15:00,3.74751,3.75354,3.74132,3.75271,12430000.0
2007-07-12 06:20:00,3.74188,3.7515,3.74059,3.74462,26350000.0
2007-07-12 06:25:00,3.74935,3.75161,3.7372,3.74964,25970000.0
2007-07-12 06:30:00,3.75092,3.75518,3.73793,3.74545,30820000.0
2007-07-12 06:35:00,3.75214,3.7545,3.74109,3.74225,25570000.0
2007-07-12 06:40:00,3.74889,3.75221,3.74124,3.74599,22920000.0
2007-07-12 06:45:00,3.74634,3.75241,3.74125,3.74798,24040000.0
2007-07-12 06:50:00,3.74439,3.75332,3.74212,3.746,14650000.0
2007-07-12 06:55:00,3.7452,3.75097,3.74179,3.74936,4910000.0
2007-07-12 07:00:00,3.74569,3.75245,3.7387,3.75004,22530000.0
2007-07-12 07:05:00,3.75016,3.75208,3.74045,3.74929,28900000.0
2007-07-12 07:10:00,3.74368,3.75241,3.74368,3.75241,13160000.0
2007-07-12 07:15:00,3.75118,3.75382,3.73735,3.75018,29360000.0
2007-07-12 07:20:00,3.74744,3.75307,3.73987,3.74411,24110000.0
2007-07-12 07:25:00,3.74498,3.75491,3.74153,3.74522,25640000.0
2007-07-12 07:30:00,3.74886,3.75259,3.74137,3.74348,24490000.0
2007-07-12 07:35:00,3.7458,3.75209,3.73953,3.74718,23700000.0
2007-07-12 07:40:00,3.73919,3.75094,3.73919,3.74414,13950000.0
2007-07-12 07:45:00,3.75049,3.75416,3.73746,3.74632,39100000.0
2007-07-12 07:50:00,3.74101,3.7528,3.73693,3.74864,28170000.0
2007-07-12 07:55:00,3.74709,3.75377,3.73989,3.74691,30060000.0
2007-07-12 08:00:00,3.74652,3.753,3.7407,3.74177,29690000.0
2007-07-12 08:05:00,3.7504,3.75323,3.74048,3.74396,27780000.0
2007-07-12 08:10:00,3.74627,3.7544,3.74291,3.74298,45060000.0
2007-07-12 08:15:00,3.75148,3.75523,3.74445,3.74866,28910000.0
2007-07-12 08:20:00,3.7431,3.75621,3.74269,3.75387,31530000.0
2007-07-12 08:25:00,3.74852,3.75846,3.74377,3.75315,32660000.0
2007-07-12 08:30:00,3.75158,3.75818,3.74528,3.74985,25540000.0
2007-07-12 08:35:00,3.75186,3.75535,3.74352,3.74366,30440000.0
2007-07-12 08:40:00,3.75318,3.75772,3.74309,3.75422,30060000.0
2007-07-12 08:45:00,3.74848,3.75475,3.74208,3.74808,28910000.0
2007-07-12 08:50:00,3.75134,3.75613,3.73958,3.74698,26700000.0
2007-07-12 08:55:00,3.74699,3.75314,3.73867,3.75314,28950000.0
2007-07-12 09:00:00,3.74694,3.75386,3.74053,3.74053,30420000.0
2007-07-12 09:05:00,3.74757,3.75482,3.73785,3.75083,35320000.0
2007-07-12 09:10:00,3.75473,3.75473,3.73999,3.74661,31220000.0
2007-07-12 09:15:00,3.75507,3.75678,3.74465,3.74539,24090000.0
2007-07-12 09:20:00,3.7562,3.75784,3.74716,3.74803,39090000.0
2007-07-12 09:25:00,3.75433,3.75679,3.7461,3.75492,27440000.0
2007-07-12 09:30:00,3.75396,3.75792,3.74463,3.75225,34550000.0
2007-07-12 09:35:00,3.75388,3.75766,3.74533,3.75035,26330000.0
2007-07-12 09:40:00,3.75192,3.75874,3.74647,3.75217,28180000.0
2007-07-12 09:45:00,3.75468,3.7578,3.74672,3.75763,34210000.0
2007-07-12 09:50:00,3.75631,3.75782,3.74251,3.75429,29320000.0
2007-07-12 09:55:00,3.75336,3.75934,3.74756,3.75752,39470000.0
2007-07-12 10:00:00,3.75673,3.75847,3.74481,3.75199,43240000.0
2007-07-12 10:05:00,3.75838,3.76001,3.74959,3.74959,33440000.0
2007-07-12 10:10:00,3.75734,3.76171,3.74742,3.75317,27840000.0
2007-07-12 10:15:00,3.75199,3.75899,3.74614,3.75397,45850000.0
2007-07-12 10:20:00,3.75523,3.75963,3.74523,3.75787,42470000.0
2007-07-12 10:25:00,3.75261,3.75736,3.74554,3.75547,35340000.0
2007-07-12 10:30:00,3.75622,3.75874,3.74617,3.75067,35340000.0
2007-07-12 10:35:00,3.75443,3.75757,3.74417,3.75625,37220000.0
2007-07-12 10:40:00,3.75565,3.75679,3.74621,3.75387,33080000.0
2007-07-12 10:45:00,3.75282,3.75704,3.74324,3.75497,35310000.0
2007-07-12 10:50:00,3.75324,3.75636,3.7419,3.74812,35690000.0
2007-07-12 10:55:00,3.74833,3.7566,3.74133,3.75196,31930000.0
2007-07-12 11:00:00,3.753,3.75643,3.74207,3.75227,31570000.0
2007-07-12 11:05:00,3.74672,3.75352,3.73972,3.75169,29320000.0
2007-07-12 11:10:00,3.75065,3.75492,3.74281,3.7519,32690000.0
2007-07-12 11:15:00,3.75437,3.75446,3.74354,3.75359,25570000.0
2007-07-12 11:20:00,3.75345,3.75572,3.74276,3.74919,40980000.0
2007-07-12 11:25:00,3.74955,3.75776,3.73867,3.75329,30100000.0
2007-07-12 11:30:00,3.74731,3.75684,3.74051,3.75279,32340000.0
2007-07-12 11:35:00,3.74324,3.75451,3.73978,3.74723,30440000.0
2007-07-12 11:40:00,3.75241,3.75746,3.74345,3.75308,27100000.0
2007-07-12 11:45:00,3.75313,3.75594,3.74116,3.75397,35340000.0
2007-07-12 11:50:00,3.74919,3.75504,3.74054,3.74906,31960000.0
2007-07-12 11:55:00,3.75414,3.75455,3.74202,3.75357,30440000.0
2007-07-12 12:00:00,3.7553,3.75601,3.74662,3.75207,30470000.0
2007-07-12 12:05:00,3.75028,3.75583,3.74416,3.7551,24440000.0
2007-07-12 12:10:00,3.75039,3.75691,3.74061,3.75137,24080000.0
2007-07-12 12:15:00,3.75273,3.75818,3.74128,3.75433,29720000.0
2007-07-12 12:20:00,3.75343,3.75721,3.74425,3.74976,30800000.0
2007-07-12 12:25:00,3.75091,3.75638,3.74373,3.75301,31570000.0
2007-07-12 12:30:00,3.7417,3.76058,3.74066,3.75059,29330000.0
2007-07-12 12:35:00,3.75312,3.75584,3.74147,3.75315,31940000.0
2007-07-12 12:40:00,3.74492,3.75524,3.74302,3.74774,30070000.0
2007-07-12 12:45:00,3.75096,3.75647,3.74215,3.75477,36080000.0
2007-07-12 12:50:00,3.74599,3.75654,3.74319,3.74947,29320000.0
2007-07-12 12:55:00,3.75228,3.76007,3.74616,3.7554,41320000.0
2007-07-12 13:00:00,3.74644,3.75708,3.74019,3.7568,35330000.0
2007-07-12 13:05:00,3.75732,3.75809,3.74673,3.75124,31950000.0
2007-07-12 13:10:00,3.75524,3.75667,3.74342,3.75355,30830000.0
2007-07-12 13:15:00,3.75348,3.75695,3.74351,3.75029,31190000.0
2007-07-12 13:20:00,3.74776,3.75621,3.74466,3.75401,29660000.0
2007-07-12 13:25:00,3.75602,3.75602,3.74253,3.75433,31600000.0
2007-07-12 13:30:00,3.75556,3.75556,3.74504,3.74545,33070000.0
2007-07-12 13:35:00,3.75501,3.76082,3.74271,3.74483,30870000.0
2007-07-12 13:40:00,3.75328,3.75597,3.74394,3.75362,32690000.0
2007-07-12 13:45:00,3.74964,3.7565,3.7418,3.75383,31190000.0
2007-07-12 13:50:00,3.75124,3.75651,3.74468,3.74986,31190000.0
2007-07-12 13:55:00,3.74675,3.75574,3.74031,3.75321,36850000.0
2007-07-12 14:00:00,3.74998,3.75644,3.74383,3.75518,28940000.0
2007-07-12 14:05:00,3.74437,3.75535,3.74028,3.7535,41690000.0
2007-07-12 14:10:00,3.75251,3.75667,3.74212,3.74969,33800000.0
2007-07-12 14:15:00,3.74926,3.75491,3.74356,3.74364,32700000.0
2007-07-12 14:20:00,3.74666,3.75503,3.74169,3.75278,30430000.0
2007-07-12 14:25:00,3.75271,3.75395,3.74414,3.74775,25570000.0
2007-07-12 14:30:00,3.75328,3.75399,3.74431,3.75137,28560000.0
2007-07-12 14:35:00,3.75456,3.7568,3.74448,3.75005,31190000.0
2007-07-12 14:40:00,3.75442,3.75567,3.74418,3.74982,31550000.0
2007-07-12 14:45:00,3.75325,3.75823,3.74301,3.74894,29340000.0
2007-07-12 14:50:00,3.74722,3.75373,3.74049,3.74749,34560000.0
2007-07-12 14:55:00,3.74869,3.75711,3.74117,3.75314,31600000.0
2007-07-12 15:00:00,3.75011,3.75483,3.74022,3.75182,33060000.0
2007-07-12 15:05:00,3.75496,3.75571,3.74538,3.75571,24080000.0
2007-07-12 15:10:00,3.74726,3.75807,3.74427,3.75384,25910000.0
2007-07-12 15:15:00,3.75223,3.75632,3.74027,3.74694,31950000.0
2007-07-12 15:20:00,3.75367,3.75814,3.74183,3.7492,27800000.0
2007-07-12 15:25:00,3.75443,3.75443,3.74012,3.75164,39450000.0
2007-07-12 15:30:00,3.75105,3.75461,3.74184,3.7528,34920000.0
2007-07-12 15:35:00,3.75222,3.75292,3.74122,3.75016,27830000.0
2007-07-12 15:40:00,3.74643,3.75176,3.7425,3.7505,31160000.0
2007-07-12 15:45:00,3.75042,3.75278,3.73975,3.74736,25940000.0
2007-07-12 15:50:00,3.74716,3.75054,3.7376,3.74877,24800000.0
2007-07-12 15:55:00,3.74987,3.75067,3.73857,3.74491,31540000.0
2007-07-12 16:00:00,3.74895,3.75148,3.73934,3.74432,27470000.0
2007-07-12 16:05:00,3.74711,3.75486,3.73965,3.74988,28570000.0
2007-07-12 16:10:00,3.74594,3.75339,3.73863,3.74585,31160000.0
2007-07-12 16:15:00,3.7447,3.75232,3.73901,3.7442,27810000.0
2007-07-12 16:20:00,3.74608,3.75362,3.74061,3.74862,30060000.0
2007-07-12 16:25:00,3.74656,3.75079,3.73993,3.74813,28180000.0
2007-07-12 16:30:00,3.74683,3.75169,3.73609,3.74401,34190000.0
2007-07-12 16:35:00,3.74387,3.75036,3.73749,3.74426,27800000.0
2007-07-12 16:40:00,3.75022,3.75059,3.73967,3.74377,22200000.0
2007-07-12 16:45:00,3.74831,3.74991,3.73725,3.74171,36820000.0
2007-07-12 16:50:00,3.74913,3.75082,3.73667,3.74318,28940000.0
2007-07-12 16:55:00,3.74371,3.7497,3.73647,3.7446,37550000.0
2007-07-12 17:00:00,3.74951,3.75147,3.73977,3.74976,31550000.0
2007-07-12 17:05:00,3.75018,3.75098,3.73681,3.74791,28930000.0
2007-07-12 17:10:00,3.74173,3.74837,3.73704,3.74799,25970000.0
2007-07-12 17:15:00,3.74451,3.74959,3.73549,3.74763,28570000.0
2007-07-12 17:20:00,3.74443,3.75025,3.73923,3.74291,28560000.0
2007-07-12 17:25:00,3.73887,3.74815,3.73149,3.74809,32710000.0
2007-07-12 17:30:00,3.74494,3.74855,3.7346,3.73801,38320000.0
2007-07-12 17:35:00,3.74729,3.74859,3.73273,3.74659,31560000.0
2007-07-12 17:40:00,3.74343,3.74746,3.73572,3.74477,26690000.0
2007-07-12 17:45:00,3.74176,3.74689,3.73258,3.73285,43210000.0
2007-07-12 17:50:00,3.74608,3.7463,3.73314,3.74537,30820000.0
2007-07-12 17:55:00,3.74093,3.74529,3.73198,3.74379,33450000.0
2007-07-12 18:00:00,3.74327,3.74631,3.73166,3.74571,33440000.0
2007-07-12 18:05:00,3.74531,3.74663,3.73539,3.73588,25960000.0
2007-07-12 18:10:00,3.74406,3.74625,3.73501,3.74448,24820000.0
2007-07-12 18:15:00,3.74362,3.74573,3.73393,3.74288,30810000.0
2007-07-12 18:20:00,3.74327,3.74719,3.73605,3.74405,30460000.0
2007-07-12 18:25:00,3.74145,3.74698,3.73654,3.74326,27050000.0
2007-07-12 18:30:00,3.73587,3.74504,3.73505,3.74205,25570000.0
2007-07-12 18:35:00,3.74666,3.7477,3.73483,3.74382,29700000.0
2007-07-12 18:40:00,3.74343,3.74786,3.73462,3.74276,18420000.0
2007-07-12 18:45:00,3.7445,3.74911,3.73399,3.74388,33880000.0
2007-07-12 18:50:00,3.74406,3.746,3.73444,3.7389,24100000.0
2007-07-12 18:55:00,3.744,3.74794,3.73347,3.74046,28580000.0
2007-07-12 19:00:00,3.73454,3.74503,3.73261,3.73903,25930000.0
2007-07-12 19:05:00,3.73984,3.74385,3.73068,3.7386,27100000.0
2007-07-12 19:10:00,3.73783,3.74655,3.73176,3.74203,31230000.0
2007-07-12 19:15:00,3.74358,3.74641,3.73361,3.73361,30110000.0
2007-07-12 19:20:00,3.7386,3.74311,3.7333,3.7333,18770000.0
2007-07-12 19:25:00,3.73767,3.74354,3.73167,3.7333,19550000.0
2007-07-12 19:30:00,3.74208,3.74421,3.73147,3.74265,22560000.0
2007-07-12 19:35:00,3.74452,3.74452,3.7332,3.73932,21420000.0
2007-07-12 19:40:00,3.73434,3.7461,3.73434,3.74108,25950000.0
2007-07-12 19:45:00,3.73948,3.74938,3.73361,3.74373,25560000.0
2007-07-12 19:50:00,3.74166,3.74494,3.73378,3.73959,12770000.0
2007-07-12 19:55:00,3.74284,3.74462,3.73308,3.73446,27440000.0
2007-07-12 20:00:00,3.73709,3.74753,3.73232,3.742,24800000.0
2007-07-12 20:05:00,3.74056,3.74586,3.7379,3.7379,5270000.0
2007-07-12 20:10:00,3.74224,3.74575,3.73434,3.7419,19560000.0
2007-07-12 20:15:00,3.74567,3.74759,3.73363,3.74442,21800000.0
2007-07-12 20:20:00,3.74258,3.74433,3.73466,3.7405,8250000.0
2007-07-12 20:25:00,3.73427,3.74241,3.73427,3.74239,3750000.0
2007-07-12 20:30:00,3.74495,3.74725,3.73268,3.73898,26690000.0
2007-07-12 20:35:00,3.74426,3.74592,3.73387,3.74239,32690000.0
2007-07-12 20:40:00,3.7425,3.74578,3.73087,3.73989,37230000.0
2007-07-12 20:45:00,3.74388,3.74544,3.73316,3.7398,29720000.0
2007-07-12 20:50:00,3.74299,3.74305,3.73123,3.74177,13540000.0
2007-07-12 20:55:00,3.74242,3.74607,3.73262,3.7394,23330000.0
2007-07-12 21:00:00,3.73818,3.74484,3.73179,3.74393,27840000.0
2007-07-12 21:05:00,3.73628,3.74412,3.73036,3.74301,26000000.0
2007-07-12 21:10:00,3.73865,3.74354,3.73022,3.73627,18830000.0
2007-07-12 21:15:00,3.73155,3.74336,3.73155,3.74212,18030000.0
2007-07-12 21:20:00,3.73782,3.74604,3.73038,3.74246,23310000.0
2007-07-12 21:25:00,3.73465,3.74377,3.73315,3.73317,21420000.0
2007-07-12 21:30:00,3.73157,3.74247,3.73157,3.73333,13900000.0
2007-07-12 21:35:00,3.7407,3.74247,3.73121,3.74189,13200000.0
2007-07-12 21:40:00,3.73703,3.74526,3.73193,3.73327,13190000.0
2007-07-12 21:45:00,3.74443,3.74683,3.73492,3.7428,7540000.0
2007-07-12 21:50:00,3.74186,3.74254,3.73241,3.7411,8680000.0
2007-07-12 21:55:00,3.74326,3.74646,3.73244,3.73357,13170000.0
2007-07-12 22:00:00,3.74252,3.74533,3.73664,3.74017,13150000.0
2007-07-12 22:05:00,3.74221,3.74347,3.73293,3.73965,19880000.0
2007-07-12 22:10:00,3.73998,3.74758,3.73479,3.73888,28570000.0
2007-07-12 22:15:00,3.7447,3.74864,3.73428,3.73609,24460000.0
2007-07-12 22:20:00,3.74405,3.74405,3.73235,3.74366,21110000.0
2007-07-12 22:25:00,3.74267,3.7464,3.73451,3.74146,15410000.0
2007-07-12 22:30:00,3.73707,3.74681,3.73235,3.74387,27790000.0
2007-07-12 22:35:00,3.73661,3.74404,3.73345,3.73558,20690000.0
2007-07-12 22:40:00,3.7367,3.74235,3.73023,3.73131,22940000.0
2007-07-12 22:45:00,3.7419,3.74497,3.73345,3.73782,21450000.0
2007-07-12 22:50:00,3.73744,3.74407,3.73323,3.73635,30460000.0
2007-07-12 22:55:00,3.73755,3.7428,3.7309,3.73434,29350000.0
2007-07-12 23:00:00,3.7424,3.74496,3.74032,3.74181,4520000.0
2007-07-12 23:05:00,3.73976,3.74183,3.73104,3.73632,18420000.0
2007-07-12 23:10:00,3.74232,3.74232,3.72951,3.7409,28560000.0
2007-07-12 23:15:00,3.73886,3.74435,3.734,3.74166,22890000.0
2007-07-12 23:20:00,3.73749,3.74395,3.73234,3.73691,22890000.0
2007-07-12 23:25:00,3.73279,3.74505,3.73279,3.74197,21820000.0
2007-07-12 23:30:00,3.73857,3.74603,3.73403,3.73864,20300000.0
2007-07-12 23:35:00,3.73873,3.7444,3.73693,3.73873,23280000.0
2007-07-12 23:40:00,3.73789,3.74386,3.73789,3.73846,18040000.0
2007-07-12 23:45:00,3.74636,3.74636,3.73391,3.74299,19170000.0
2007-07-12 23:50:00,3.73569,3.74713,3.73463,3.74234,24070000.0
2007-07-12 23:55:00,3.73977,3.74539,3.73392,3.7421,23680000.0
2007-07-13 00:00:00,3.73314,3.74536,3.73314,3.73788,21780000.0
2007-07-13 00:05:00,3.73841,3.7456,3.73334,3.74299,23660000.0
2007-07-13 00:10:00,3.73873,3.74408,3.73335,3.74002,21050000.0
2007-07-13 00:15:00,3.74214,3.74722,3.73062,3.73668,16150000.0
2007-07-13 00:20:00,3.74228,3.74384,3.73328,3.73805,21810000.0
2007-07-13 00:25:00,3.73475,3.74536,3.73215,3.73215,24030000.0
2007-07-13 00:30:00,3.73762,3.74702,3.73288,3.73976,20330000.0
2007-07-13 00:35:00,3.74282,3.74374,3.73342,3.73342,13160000.0
2007-07-13 00:40:00,3.73814,3.74483,3.73601,3.74311,19530000.0
2007-07-13 00:45:00,3.74076,3.74618,3.73265,3.73785,17680000.0
2007-07-13 00:50:00,3.74189,3.74575,3.73091,3.74207,16150000.0
2007-07-13 00:55:00,3.74286,3.74362,3.73384,3.73789,14660000.0
2007-07-13 01:00:00,3.74008,3.74661,3.73333,3.73778,21430000.0
2007-07-13 01:05:00,3.74097,3.74312,3.73135,3.73805,15030000.0
2007-07-13 01:10:00,3.73832,3.74614,3.73733,3.74366,21430000.0
2007-07-13 01:15:00,3.7419,3.74578,3.73298,3.73502,21500000.0
2007-07-13 01:20:00,3.73799,3.74389,3.73325,3.73955,14700000.0
2007-07-13 01:25:00,3.74295,3.74479,3.73092,3.73851,13550000.0
2007-07-13 01:30:00,3.73519,3.74691,3.73145,3.74406,18080000.0
2007-07-13 01:35:00,3.74241,3.74553,3.73163,3.74407,31230000.0
2007-07-13 01:40:00,3.74116,3.74598,3.73154,3.74366,11260000.0
2007-07-13 01:45:00,3.73601,3.74652,3.73262,3.73352,13910000.0
2007-07-13 01:50:00,3.73492,3.74514,3.7336,3.73978,10150000.0
2007-07-13 01:55:00,3.7346,3.74368,3.73109,3.74368,28570000.0
2007-07-13 02:00:00,3.74401,3.7453,3.73618,3.74143,21780000.0
2007-07-13 02:05:00,3.73716,3.74495,3.73653,3.73751,23300000.0
2007-07-13 02:10:00,3.73881,3.74501,3.73632,3.74288,39420000.0
2007-07-13 02:15:00,3.7389,3.74538,3.73319,3.73319,21800000.0
2007-07-13 02:20:00,3.74213,3.74454,3.73196,3.73281,22560000.0
2007-07-13 02:25:00,3.74257,3.74654,3.73297,3.74296,28210000.0
2007-07-13 02:30:00,3.7356,3.74482,3.73162,3.74269,12030000.0
2007-07-13 02:35:00,3.73844,3.74531,3.73844,3.73887,15390000.0
2007-07-13 02:40:00,3.73768,3.74244,3.73314,3.73799,14650000.0
2007-07-13 02:45:00,3.74186,3.74596,3.73237,3.74242,21410000.0
2007-07-13 02:50:00,3.73701,3.74343,3.73337,3.73768,16150000.0
2007-07-13 02:55:00,3.73941,3.74533,3.73231,3.733,15040000.0
2007-07-13 03:00:00,3.74349,3.74591,3.73244,3.74309,25940000.0
2007-07-13 03:05:00,3.73811,3.74368,3.73259,3.73832,21810000.0
2007-07-13 03:10:00,3.74168,3.74355,3.73178,3.74255,25180000.0
2007-07-13 03:15:00,3.74368,3.74523,3.73252,3.74167,27420000.0
2007-07-13 03:20:00,3.73653,3.74521,3.73242,3.73979,25190000.0
2007-07-13 03:25:00,3.73956,3.74367,3.7355,3.74337,12410000.0
2007-07-13 03:30:00,3.74328,3.74718,3.73978,3.74718,9010000.0
2007-07-13 03:35:00,3.74297,3.74622,3.73497,3.73497,15040000.0
2007-07-13 03:40:00,3.74197,3.74197,3.73241,3.74087,4130000.0
2007-07-13 03:45:00,3.73988,3.74819,3.73375,3.74219,21460000.0
2007-07-13 03:50:00,3.73823,3.74683,3.73437,3.73504,13560000.0
2007-07-13 03:55:00,3.73794,3.74225,3.73287,3.73287,15830000.0
2007-07-13 04:00:00,3.73298,3.74388,3.73169,3.74214,10970000.0
2007-07-13 04:05:00,3.74165,3.74357,3.73443,3.74253,17270000.0
2007-07-13 04:10:00,3.73459,3.74641,3.73459,3.74239,7920000.0
2007-07-13 04:15:00,3.73225,3.74451,3.73225,3.74142,21040000.0
2007-07-13 04:20:00,3.74027,3.74307,3.73308,3.74268,14260000.0
2007-07-13 04:25:00,3.74068,3.74237,3.73653,3.74194,5630000.0
2007-07-13 04:30:00,3.73803,3.74333,3.73293,3.74056,15020000.0
2007-07-13 04:35:00,3.73537,3.74102,3.73412,3.7358,10140000.0
2007-07-13 04:40:00,3.73959,3.74224,3.73534,3.74023,17300000.0
2007-07-13 04:45:00,3.73926,3.74504,3.73239,3.73698,14310000.0
2007-07-13 04:50:00,3.73852,3.74439,3.7347,3.73531,9040000.0
2007-07-13 05:00:00,3.74653,3.74653,3.73249,3.74239,15070000.0
2007-07-13 05:05:00,3.74191,3.74198,3.73238,3.73654,20670000.0
2007-07-13 05:10:00,3.74137,3.74192,3.73049,3.73644,27780000.0
2007-07-13 05:15:00,3.73695,3.7446,3.73103,3.74127,12420000.0
2007-07-13 05:20:00,3.74148,3.74294,3.73142,3.74066,11280000.0
2007-07-13 05:25:00,3.73555,3.74364,3.73017,3.73914,15050000.0
2007-07-13 05:30:00,3.73468,3.74803,3.734,3.74228,7140000.0
2007-07-13 05:35:00,3.74064,3.74456,3.72956,3.74036,27420000.0
2007-07-13 05:45:00,3.74668,3.74668,3.73682,3.73682,2270000.0
2007-07-13 05:55:00,3.74196,3.74815,3.72986,3.73652,27130000.0
2007-07-13 06:00:00,3.7405,3.74418,3.73096,3.73212,12060000.0
2007-07-13 06:05:00,3.73532,3.74397,3.73336,3.74313,10980000.0
2007-07-13 06:10:00,3.74241,3.74747,3.73335,3.743,19600000.0
2007-07-13 06:15:00,3.74371,3.74678,3.73033,3.7414,10190000.0
2007-07-13 06:20:00,3.73437,3.7466,3.7319,3.7368,16590000.0
2007-07-13 06:25:00,3.74266,3.74266,3.7321,3.74189,9430000.0
2007-07-13 06:30:00,3.7375,3.74437,3.73155,3.73781,22580000.0
2007-07-13 06:35:00,3.73607,3.74851,3.73135,3.74107,11280000.0
2007-07-13 06:45:00,3.74246,3.74688,3.73416,3.74092,25210000.0
2007-07-13 06:50:00,3.7407,3.74799,3.73567,3.74193,20670000.0
2007-07-13 06:55:00,3.74021,3.74626,3.73475,3.7431,13910000.0
2007-07-13 07:00:00,3.7405,3.74727,3.73432,3.73432,19170000.0
2007-07-13 07:05:00,3.74153,3.74569,3.73367,3.74328,15750000.0
2007-07-13 07:10:00,3.74175,3.74435,3.73146,3.74201,24020000.0
2007-07-13 07:15:00,3.74413,3.74688,3.73004,3.74149,24070000.0
2007-07-13 07:20:00,3.7396,3.74564,3.73392,3.73705,19630000.0
2007-07-13 07:25:00,3.73762,3.74746,3.73328,3.74001,26370000.0
2007-07-13 07:30:00,3.74328,3.74559,3.7318,3.73976,18070000.0
2007-07-13 07:35:00,3.73648,3.7425,3.73104,3.73583,16550000.0
2007-07-13 07:40:00,3.74149,3.74505,3.7357,3.73663,14650000.0
2007-07-13 07:45:00,3.74068,3.74617,3.73285,3.73693,32670000.0
2007-07-13 07:50:00,3.74037,3.7448,3.73296,3.74342,17660000.0
2007-07-13 07:55:00,3.73911,3.74512,3.73072,3.73638,17650000.0
2007-07-13 08:00:00,3.73953,3.74467,3.73087,3.73087,30040000.0
2007-07-13 08:05:00,3.73886,3.74183,3.73094,3.73896,21440000.0
2007-07-13 08:10:00,3.74003,3.74297,3.73156,3.73156,38310000.0
2007-07-13 08:15:00,3.73901,3.74302,3.72893,3.73777,28190000.0
2007-07-13 08:20:00,3.73391,3.74508,3.72875,3.73804,29670000.0
2007-07-13 08:25:00,3.73564,3.74298,3.7282,3.73462,28190000.0
2007-07-13 08:30:00,3.73616,3.74419,3.72883,3.73449,28920000.0
2007-07-13 08:35:00,3.74087,3.74296,3.73213,3.73213,30440000.0
2007-07-13 08:40:00,3.74062,3.74389,3.73155,3.74236,27810000.0
2007-07-13 08:45:00,3.74141,3.74345,3.7313,3.73786,27790000.0
2007-07-13 08:50:00,3.7423,3.74322,3.73194,3.73799,25950000.0
2007-07-13 08:55:00,3.73602,3.745,3.73296,3.74081,30060000.0
2007-07-13 09:00:00,3.7344,3.74048,3.72917,3.73004,28940000.0
2007-07-13 09:05:00,3.73734,3.74228,3.72973,3.73928,37540000.0
2007-07-13 09:10:00,3.73945,3.7424,3.72866,3.73492,30440000.0
2007-07-13 09:15:00,3.74153,3.74176,3.73139,3.73196,25170000.0
2007-07-13 09:20:00,3.74279,3.74279,3.72985,3.73287,36470000.0
2007-07-13 09:25:00,3.73929,3.74129,3.73196,3.7392,26690000.0
2007-07-13 09:30:00,3.73852,3.74288,3.7289,3.73261,28610000.0
2007-07-13 09:35:00,3.74061,3.74481,3.72989,3.73535,26700000.0
2007-07-13 09:40:00,3.73468,3.74405,3.72983,3.73497,31190000.0
2007-07-13 09:45:00,3.73891,3.74069,3.7284,3.73927,33840000.0
2007-07-13 09:50:00,3.73924,3.74151,3.72876,3.7385,32710000.0
2007-07-13 09:55:00,3.73499,3.74286,3.72507,3.73991,41320000.0
2007-07-13 10:00:00,3.73807,3.74037,3.72545,3.73346,44710000.0
2007-07-13 10:05:00,3.73923,3.74086,3.7279,3.73069,30840000.0
2007-07-13 10:10:00,3.73833,3.74166,3.72941,3.73275,30060000.0
2007-07-13 10:15:00,3.73263,3.74196,3.7272,3.73497,44000000.0
2007-07-13 10:20:00,3.7357,3.74494,3.72863,3.73751,43580000.0
2007-07-13 10:25:00,3.73263,3.73905,3.72767,3.73815,37930000.0
2007-07-13 10:30:00,3.7364,3.74011,3.72823,3.73345,35330000.0
2007-07-13 10:35:00,3.73932,3.74347,3.72429,3.73767,38330000.0
2007-07-13 10:40:00,3.74004,3.74327,3.72932,3.74123,33450000.0
2007-07-13 10:45:00,3.73793,3.74218,3.72896,3.74114,34200000.0
2007-07-13 10:50:00,3.73895,3.74233,3.72808,3.73459,34230000.0
2007-07-13 10:55:00,3.7307,3.74568,3.72873,3.74009,32680000.0
2007-07-13 11:00:00,3.74213,3.74491,3.73033,3.74159,30830000.0
2007-07-13 11:05:00,3.73724,3.74271,3.73106,3.74263,30060000.0
2007-07-13 11:10:00,3.73847,3.74526,3.73007,3.73748,33810000.0
2007-07-13 11:15:00,3.73997,3.74315,3.73188,3.74226,27060000.0
2007-07-13 11:20:00,3.74196,3.74415,3.73001,3.73974,43570000.0
2007-07-13 11:25:00,3.73991,3.7428,3.73015,3.73851,31210000.0
2007-07-13 11:30:00,3.73873,3.74296,3.72761,3.73499,34930000.0
2007-07-13 11:35:00,3.73463,3.74267,3.72954,3.73308,32300000.0
2007-07-13 11:40:00,3.73915,3.74221,3.72908,3.73811,31180000.0
2007-07-13 11:45:00,3.74012,3.74292,3.72772,3.74101,35710000.0
2007-07-13 11:50:00,3.73256,3.74192,3.72892,3.73498,32700000.0
2007-07-13 11:55:00,3.74052,3.7411,3.72778,3.73982,29330000.0
2007-07-13 12:00:00,3.74009,3.7409,3.73177,3.73887,31950000.0
2007-07-13 12:05:00,3.73592,3.74124,3.7295,3.74077,32690000.0
2007-07-13 12:10:00,3.73634,3.74202,3.7288,3.73682,25190000.0
2007-07-13 12:15:00,3.74052,3.74125,3.72886,3.73983,33800000.0
2007-07-13 12:20:00,3.73989,3.74426,3.73038,3.73445,30800000.0
2007-07-13 12:25:00,3.73771,3.74135,3.73037,3.7404,31570000.0
2007-07-13 12:30:00,3.73026,3.74412,3.72948,3.73994,30070000.0
2007-07-13 12:35:00,3.73847,3.74167,3.72949,3.74099,31200000.0
2007-07-13 12:40:00,3.74077,3.74115,3.72779,3.73196,20270000.0
2007-07-13 12:45:00,3.73781,3.74194,3.72845,3.74035,34600000.0
2007-07-13 12:50:00,3.73185,3.74427,3.73185,3.73546,28580000.0
2007-07-13 12:55:00,3.74043,3.74399,3.72896,3.7429,38710000.0
2007-07-13 13:00:00,3.73384,3.74462,3.72544,3.74195,37930000.0
2007-07-13 13:05:00,3.74009,3.74402,3.73163,3.73671,32320000.0
2007-07-13 13:10:00,3.7417,3.74432,3.72954,3.74009,30460000.0
2007-07-13 13:15:00,3.74012,3.74334,3.72835,3.73764,31200000.0
2007-07-13 13:20:00,3.73461,3.74386,3.73364,3.74044,28920000.0
2007-07-13 13:25:00,3.74141,3.74518,3.73153,3.74128,33450000.0
2007-07-13 13:30:00,3.74238,3.74646,3.73094,3.73502,31960000.0
2007-07-13 13:35:00,3.73912,3.74199,3.72765,3.7328,30860000.0
2007-07-13 13:40:00,3.73861,3.74483,3.73131,3.74026,31210000.0
2007-07-13 13:45:00,3.73964,3.74519,3.7315,3.74372,31930000.0
2007-07-13 13:50:00,3.73858,3.7471,3.73078,3.73933,33040000.0
2007-07-13 13:55:00,3.73479,3.74436,3.7311,3.74278,41660000.0
2007-07-13 14:00:00,3.74021,3.75002,3.73488,3.7471,30050000.0
2007-07-13 14:05:00,3.73757,3.75094,3.7347,3.74513,39470000.0
2007-07-13 14:10:00,3.74312,3.74728,3.73154,3.73879,33060000.0
2007-07-13 14:15:00,3.73836,3.74641,3.73177,3.73279,34180000.0
2007-07-13 14:20:00,3.73777,3.75059,3.73523,3.74411,29690000.0
2007-07-13 14:25:00,3.74266,3.7468,3.73429,3.74106,25200000.0
2007-07-13 14:30:00,3.74749,3.74794,3.73711,3.74631,29670000.0
2007-07-13 14:35:00,3.74714,3.74933,3.73799,3.74412,32300000.0
2007-07-13 14:40:00,3.74785,3.74801,3.73576,3.74169,29320000.0
2007-07-13 14:45:00,3.74621,3.74908,3.73771,3.74061,30830000.0
2007-07-13 14:50:00,3.74342,3.75263,3.73534,3.74158,32700000.0
2007-07-13 14:55:00,3.74204,3.74955,3.73523,3.74701,35300000.0
2007-07-13 15:00:00,3.74433,3.7494,3.73557,3.7429,32700000.0
2007-07-13 15:05:00,3.74697,3.7494,3.73576,3.74543,23710000.0
2007-07-13 15:10:00,3.73802,3.74849,3.73549,3.74572,25540000.0
2007-07-13 15:15:00,3.74494,3.75044,3.73686,3.74347,33810000.0
2007-07-13 15:20:00,3.74591,3.74796,3.73462,3.7422,25960000.0
2007-07-13 15:25:00,3.74646,3.74836,3.73665,3.74523,38340000.0
2007-07-13 15:30:00,3.74672,3.74891,3.73485,3.74686,34920000.0
2007-07-13 15:35:00,3.74619,3.74803,3.73376,3.74612,29680000.0
2007-07-13 15:40:00,3.74338,3.75091,3.73969,3.74492,30800000.0
2007-07-13 15:45:00,3.74811,3.75217,3.73798,3.74445,25940000.0
2007-07-13 15:50:00,3.74345,3.74962,3.73697,3.74733,25540000.0
2007-07-13 15:55:00,3.74805,3.75154,3.73874,3.74205,28940000.0
2007-07-13 16:00:00,3.7493,3.75104,3.73875,3.74307,30800000.0
2007-07-13 16:05:00,3.74313,3.75079,3.73976,3.75079,30430000.0
2007-07-13 16:10:00,3.74299,3.75008,3.73815,3.74281,27840000.0
2007-07-13 16:15:00,3.74211,3.74954,3.73889,3.74278,28550000.0
2007-07-13 16:20:00,3.74466,3.75143,3.73691,3.74671,29320000.0
2007-07-13 16:25:00,3.74192,3.75062,3.73911,3.7488,27810000.0
2007-07-13 16:30:00,3.74586,3.75234,3.73781,3.74571,35300000.0
2007-07-13 16:35:00,3.74382,3.75148,3.73581,3.74536,28550000.0
2007-07-13 16:40:00,3.75131,3.75392,3.73971,3.74717,24420000.0
2007-07-13 16:45:00,3.74983,3.75327,3.73832,3.74777,36830000.0
2007-07-13 16:50:00,3.75074,3.75401,3.74079,3.7486,28200000.0
2007-07-13 16:55:00,3.74699,3.75484,3.74083,3.74592,34600000.0
2007-07-13 17:00:00,3.7533,3.7533,3.74197,3.75003,30440000.0
2007-07-13 17:05:00,3.75241,3.75246,3.73971,3.75238,27820000.0
2007-07-13 17:10:00,3.74632,3.75348,3.74281,3.75148,27460000.0
2007-07-13 17:15:00,3.7507,3.75327,3.74072,3.75113,29680000.0
2007-07-13 17:20:00,3.74705,3.75244,3.74404,3.74802,28940000.0
2007-07-13 17:25:00,3.74285,3.75326,3.74116,3.75198,34190000.0
2007-07-13 17:30:00,3.74998,3.75194,3.74049,3.74352,36480000.0
2007-07-13 17:35:00,3.74951,3.75413,3.74062,3.75305,30830000.0
2007-07-13 17:40:00,3.74525,3.75351,3.74019,3.75159,28920000.0
2007-07-13 17:45:00,3.74605,3.75668,3.74217,3.74442,42090000.0
2007-07-13 17:50:00,3.7528,3.75398,3.74201,3.75398,28970000.0
2007-07-13 17:55:00,3.74873,3.75493,3.74132,3.75382,34190000.0
2007-07-13 18:00:00,3.75372,3.75459,3.74364,3.74377,32330000.0
2007-07-13 18:05:00,3.75353,3.7545,3.73971,3.74248,28930000.0
2007-07-13 18:10:00,3.7512,3.75433,3.74193,3.75415,25940000.0
2007-07-13 18:15:00,3.75392,3.75666,3.7406,3.75389,34590000.0
2007-07-13 18:20:00,3.75222,3.75678,3.74498,3.75365,30830000.0
2007-07-13 18:25:00,3.75107,3.75478,3.74354,3.75264,27050000.0
2007-07-13 18:30:00,3.7436,3.75612,3.74095,3.74432,32680000.0
2007-07-13 18:35:00,3.75386,3.75562,3.7411,3.75227,33860000.0
2007-07-13 18:40:00,3.75418,3.75694,3.74291,3.7495,23330000.0
2007-07-13 18:45:00,3.75406,3.75735,3.74301,3.75296,42100000.0
2007-07-13 18:50:00,3.74817,3.75736,3.74433,3.74647,24470000.0
2007-07-13 18:55:00,3.74512,3.75471,3.74269,3.74767,19180000.0
2007-07-13 19:00:00,3.74408,3.75643,3.74261,3.75016,22600000.0
2007-07-13 19:05:00,3.75268,3.75441,3.74033,3.74786,15450000.0
2007-07-13 19:10:00,3.74795,3.75237,3.74016,3.75036,18060000.0
2007-07-13 19:15:00,3.75304,3.75539,3.74048,3.74259,33440000.0
2007-07-13 19:20:00,3.75061,3.7556,3.74683,3.75558,5630000.0
2007-07-13 19:25:00,3.7466,3.75828,3.74419,3.74621,27060000.0
2007-07-13 19:30:00,3.75445,3.75471,3.74059,3.75151,24080000.0
2007-07-13 19:35:00,3.75276,3.75351,3.74154,3.74695,27430000.0
2007-07-13 19:40:00,3.74171,3.75541,3.74171,3.75078,27430000.0
2007-07-13 19:45:00,3.74488,3.75371,3.74013,3.75301,23340000.0
2007-07-13 19:50:00,3.74993,3.75095,3.74077,3.74492,13170000.0
2007-07-13 19:55:00,3.74692,3.75029,3.73722,3.74908,21040000.0
2007-07-13 20:00:00,3.74126,3.75372,3.73939,3.74546,22930000.0
2007-07-13 20:05:00,3.74714,3.75054,3.73555,3.74988,10900000.0
2007-07-13 20:10:00,3.74255,3.75317,3.74255,3.74681,11250000.0
2007-07-13 20:15:00,3.75034,3.75274,3.7495,3.75008,8260000.0
2007-07-13 20:20:00,3.74892,3.75032,3.74095,3.74643,7510000.0
2007-07-13 20:25:00,3.74106,3.75168,3.73959,3.74932,18800000.0
2007-07-13 20:30:00,3.75052,3.75224,3.74271,3.74516,21400000.0
2007-07-13 20:35:00,3.74876,3.75091,3.74176,3.74564,16140000.0
2007-07-13 20:40:00,3.74405,3.75265,3.74111,3.75152,17700000.0
2007-07-13 20:45:00,3.75002,3.75663,3.74253,3.75248,16550000.0
2007-07-13 20:50:00,3.74045,3.75331,3.74045,3.74761,22930000.0
2007-07-13 20:55:00,3.74538,3.75053,3.73922,3.73922,8280000.0
2007-07-13 21:00:00,3.74524,3.75265,3.74328,3.74853,13950000.0
2007-07-13 21:05:00,3.74905,3.75017,3.73919,3.75003,17360000.0
2007-07-13 21:10:00,3.74712,3.751,3.74262,3.75094,6780000.0
2007-07-13 21:15:00,3.74362,3.75404,3.73567,3.7446,22190000.0
2007-07-13 21:20:00,3.74569,3.74951,3.73762,3.74951,19180000.0
2007-07-13 21:25:00,3.74248,3.75237,3.74191,3.74191,9390000.0
2007-07-13 21:30:00,3.74091,3.75148,3.74091,3.74448,14270000.0
2007-07-13 21:35:00,3.74976,3.75125,3.73922,3.74859,19570000.0
2007-07-13 21:40:00,3.75012,3.75248,3.73757,3.7403,20770000.0
2007-07-13 21:45:00,3.75376,3.75376,3.74146,3.7494,19190000.0
2007-07-13 21:50:00,3.74823,3.75126,3.74039,3.74869,14670000.0
2007-07-13 21:55:00,3.75022,3.75163,3.73955,3.73955,14300000.0
2007-07-13 22:00:00,3.74701,3.75062,3.73984,3.74507,20300000.0
2007-07-13 22:05:00,3.74886,3.75208,3.7391,3.74189,19180000.0
2007-07-13 22:10:00,3.74485,3.74757,3.7353,3.74154,21850000.0
2007-07-13 22:15:00,3.74474,3.74879,3.73676,3.74741,21430000.0
2007-07-13 22:20:00,3.7504,3.7504,3.73837,3.74904,28200000.0
2007-07-13 22:25:00,3.7459,3.74981,3.73537,3.74793,11660000.0
2007-07-13 22:30:00,3.74137,3.74997,3.74101,3.74531,5270000.0
2007-07-13 22:35:00,3.74633,3.74826,3.73814,3.74678,12400000.0
2007-07-13 22:40:00,3.73716,3.7467,3.73482,3.73482,12060000.0
2007-07-13 22:45:00,3.74918,3.75052,3.74017,3.74253,11670000.0
2007-07-13 22:50:00,3.74052,3.74736,3.73494,3.7355,29350000.0
2007-07-13 22:55:00,3.74056,3.74547,3.73472,3.73792,18800000.0
2007-07-15 23:00:00,3.74653,3.7515,3.74335,3.74918,16150000.0
2007-07-15 23:05:00,3.74465,3.75063,3.73979,3.74354,25150000.0
2007-07-15 23:10:00,3.74933,3.74933,3.73877,3.74503,21800000.0
2007-07-15 23:15:00,3.74758,3.75307,3.74758,3.74772,10510000.0
2007-07-15 23:20:00,3.74307,3.74972,3.74244,3.74348,28130000.0
2007-07-15 23:30:00,3.74463,3.74996,3.73942,3.74773,13910000.0
2007-07-15 23:35:00,3.74852,3.74918,3.73881,3.74547,16520000.0
2007-07-15 23:40:00,3.74863,3.75142,3.73978,3.74499,19540000.0
2007-07-15 23:45:00,3.75159,3.75224,3.74012,3.74858,15770000.0
2007-07-15 23:50:00,3.73923,3.75056,3.73923,3.74678,16530000.0
2007-07-15 23:55:00,3.74789,3.74949,3.74248,3.74838,3770000.0
2007-07-16 00:00:00,3.73778,3.75044,3.73778,3.74346,7530000.0
2007-07-16 00:05:00,3.74301,3.74988,3.73948,3.74248,18790000.0
2007-07-16 00:10:00,3.74494,3.7491,3.74302,3.74335,18390000.0
2007-07-16 00:15:00,3.74748,3.75297,3.73524,3.74104,20310000.0
2007-07-16 00:20:00,3.74731,3.74898,3.74334,3.74367,6010000.0
2007-07-16 00:30:00,3.74362,3.75302,3.73838,3.74732,18400000.0
2007-07-16 00:35:00,3.73915,3.74833,3.73813,3.73985,7880000.0
2007-07-16 00:40:00,3.7447,3.75044,3.73884,3.74732,16160000.0
2007-07-16 00:45:00,3.74545,3.75014,3.73822,3.74903,18090000.0
2007-07-16 00:50:00,3.7475,3.75187,3.73665,3.74553,12820000.0
2007-07-16 00:55:00,3.74392,3.7509,3.73797,3.74232,24050000.0
2007-07-16 01:00:00,3.74391,3.75093,3.73822,3.74482,23310000.0
2007-07-16 01:05:00,3.74734,3.74784,3.73841,3.74372,8670000.0
2007-07-16 01:10:00,3.74241,3.75184,3.73981,3.74903,13580000.0
2007-07-16 01:15:00,3.74798,3.75173,3.73969,3.74252,18060000.0
2007-07-16 01:20:00,3.74324,3.74976,3.74218,3.74327,10140000.0
2007-07-16 01:25:00,3.74424,3.74848,3.73779,3.74362,6410000.0
2007-07-16 01:30:00,3.74303,3.75262,3.73738,3.74372,19230000.0
2007-07-16 01:35:00,3.74844,3.74962,3.73883,3.74902,10900000.0
2007-07-16 01:40:00,3.74741,3.74741,3.74741,3.74741,380000.0
2007-07-16 01:45:00,3.74511,3.7525,3.7348,3.74546,19960000.0
2007-07-16 01:50:00,3.7401,3.74996,3.73979,3.74846,12810000.0
2007-07-16 01:55:00,3.74208,3.74933,3.73661,3.74862,27460000.0
2007-07-16 02:00:00,3.75036,3.75583,3.73718,3.74292,30500000.0
2007-07-16 02:05:00,3.749,3.75037,3.73954,3.74038,9780000.0
2007-07-16 02:10:00,3.74721,3.74759,3.73469,3.74694,13560000.0
2007-07-16 02:15:00,3.75112,3.75222,3.74313,3.75161,6000000.0
2007-07-16 02:20:00,3.74898,3.74898,3.74364,3.74745,4880000.0
2007-07-16 02:25:00,3.74417,3.75019,3.73706,3.73943,17710000.0
2007-07-16 02:30:00,3.74768,3.75169,3.73962,3.7484,10160000.0
2007-07-16 02:35:00,3.74496,3.74793,3.73877,3.74332,10940000.0
2007-07-16 02:40:00,3.7426,3.74975,3.73731,3.74737,24090000.0
2007-07-16 02:45:00,3.74881,3.75121,3.742,3.74436,14690000.0
2007-07-16 02:50:00,3.74838,3.75073,3.73838,3.74883,15440000.0
2007-07-16 02:55:00,3.74371,3.74997,3.73718,3.74344,15800000.0
2007-07-16 03:00:00,3.74784,3.75292,3.74352,3.74352,4880000.0
2007-07-16 03:05:00,3.7471,3.74871,3.73934,3.73934,3030000.0
2007-07-16 03:10:00,3.7458,3.75009,3.74067,3.74444,10540000.0
2007-07-16 03:15:00,3.74918,3.75209,3.74151,3.74272,12410000.0
2007-07-16 03:20:00,3.7386,3.75101,3.73833,3.74847,15820000.0
2007-07-16 03:25:00,3.74508,3.75003,3.7384,3.74007,28930000.0
2007-07-16 03:30:00,3.74316,3.75264,3.73412,3.74199,19190000.0
2007-07-16 03:35:00,3.74394,3.74914,3.73778,3.74768,13150000.0
2007-07-16 03:40:00,3.74243,3.75316,3.7375,3.7375,13160000.0
2007-07-16 03:45:00,3.74608,3.75196,3.74329,3.74814,4510000.0
2007-07-16 03:50:00,3.74276,3.75102,3.74229,3.74439,15790000.0
2007-07-16 03:55:00,3.74379,3.75241,3.73928,3.74074,21450000.0
2007-07-16 04:00:00,3.74935,3.75155,3.73897,3.74752,19190000.0
2007-07-16 04:05:00,3.74917,3.75298,3.74046,3.74046,23660000.0
2007-07-16 04:10:00,3.74905,3.74969,3.73972,3.74848,12410000.0
2007-07-16 04:15:00,3.74822,3.75351,3.74822,3.75314,8640000.0
2007-07-16 04:25:00,3.74795,3.75005,3.73955,3.74366,10920000.0
2007-07-16 04:30:00,3.74857,3.75149,3.73894,3.74372,19960000.0
2007-07-16 04:35:00,3.74372,3.74907,3.74217,3.74217,12750000.0
2007-07-16 04:40:00,3.74703,3.74945,3.73919,3.74719,15040000.0
2007-07-16 04:45:00,3.75318,3.75318,3.73932,3.74964,27400000.0
2007-07-16 04:50:00,3.74254,3.74928,3.73768,3.74522,23670000.0
2007-07-16 04:55:00,3.74899,3.75118,3.73929,3.74964,25170000.0
2007-07-16 05:00:00,3.74298,3.75251,3.73702,3.74407,21020000.0
2007-07-16 05:05:00,3.74197,3.75163,3.73838,3.74348,27870000.0
2007-07-16 05:10:00,3.74477,3.74931,3.73852,3.74749,18440000.0
2007-07-16 05:15:00,3.73998,3.7512,3.73739,3.74093,14650000.0
2007-07-16 05:20:00,3.74884,3.74958,3.73972,3.74377,17650000.0
2007-07-16 05:25:00,3.74907,3.75107,3.73906,3.74256,21060000.0
2007-07-16 05:30:00,3.74711,3.75048,3.73941,3.74778,10160000.0
2007-07-16 05:35:00,3.74964,3.75023,3.73727,3.7481,18460000.0
2007-07-16 05:40:00,3.74869,3.74967,3.73792,3.74763,6030000.0
2007-07-16 05:45:00,3.74337,3.75204,3.73801,3.74882,19550000.0
2007-07-16 05:50:00,3.74477,3.74978,3.73912,3.74781,21400000.0
2007-07-16 05:55:00,3.74518,3.75056,3.73953,3.74971,18780000.0
2007-07-16 06:00:00,3.74492,3.75498,3.73948,3.75002,19180000.0
2007-07-16 06:05:00,3.74993,3.75617,3.74188,3.74635,21080000.0
2007-07-16 06:10:00,3.74494,3.75237,3.73941,3.74918,15060000.0
2007-07-16 06:15:00,3.74632,3.75572,3.74098,3.7467,14730000.0
2007-07-16 06:25:00,3.74363,3.75335,3.74058,3.74058,19920000.0
2007-07-16 06:30:00,3.74342,3.75428,3.73785,3.74524,10910000.0
2007-07-16 06:35:00,3.75025,3.75042,3.73831,3.75038,16160000.0
2007-07-16 06:40:00,3.74912,3.75264,3.74057,3.74057,24050000.0
2007-07-16 06:45:00,3.7527,3.75272,3.7527,3.75272,1500000.0
2007-07-16 06:50:00,3.74902,3.75191,3.7376,3.75024,18820000.0
2007-07-16 06:55:00,3.7487,3.75191,3.74304,3.74436,12830000.0
2007-07-16 07:00:00,3.74743,3.75546,3.7428,3.75056,13920000.0
2007-07-16 07:05:00,3.74678,3.75189,3.74012,3.74923,23300000.0
2007-07-16 07:10:00,3.75075,3.75199,3.74021,3.74832,12790000.0
2007-07-16 07:15:00,3.75463,3.75463,3.74199,3.74857,15030000.0
2007-07-16 07:20:00,3.74514,3.75105,3.74005,3.74402,7500000.0
2007-07-16 07:25:00,3.7499,3.75068,3.74533,3.75021,6000000.0
2007-07-16 07:30:00,3.75142,3.75352,3.74152,3.74152,10130000.0
2007-07-16 07:35:00,3.74629,3.75319,3.74125,3.75026,14640000.0
2007-07-16 07:40:00,3.74704,3.75345,3.73978,3.75098,15050000.0
2007-07-16 07:45:00,3.75304,3.75673,3.74116,3.74932,18040000.0
2007-07-16 07:50:00,3.74287,3.75517,3.74149,3.75187,16910000.0
2007-07-16 07:55:00,3.75003,3.75151,3.73749,3.74016,18030000.0
2007-07-16 08:00:00,3.74208,3.75233,3.74137,3.74743,23690000.0
2007-07-16 08:05:00,3.74719,3.74719,3.74607,3.74607,760000.0
2007-07-16 08:10:00,3.74895,3.7528,3.73663,3.74121,23710000.0
2007-07-16 08:15:00,3.74768,3.75225,3.74075,3.74075,27800000.0
2007-07-16 08:20:00,3.74444,3.75126,3.73773,3.74852,25580000.0
2007-07-16 08:25:00,3.74787,3.75397,3.73912,3.74756,22560000.0
2007-07-16 08:30:00,3.73912,3.75216,3.73768,3.74104,27430000.0
2007-07-16 08:35:00,3.74781,3.7531,3.7284,3.74445,31170000.0
2007-07-16 08:40:00,3.73756,3.75221,3.73756,3.75069,33070000.0
2007-07-16 08:45:00,3.75134,3.75215,3.74033,3.74668,32720000.0
2007-07-16 08:50:00,3.74766,3.75198,3.73909,3.74686,25990000.0
2007-07-16 08:55:00,3.74627,3.75029,3.7372,3.74003,24450000.0
2007-07-16 09:00:00,3.74176,3.75347,3.73495,3.73495,27060000.0
2007-07-16 09:05:00,3.74332,3.75299,3.73627,3.7427,33060000.0
2007-07-16 09:10:00,3.7478,3.74958,3.73511,3.74931,40630000.0
2007-07-16 09:15:00,3.7467,3.75027,3.73591,3.74568,30440000.0
2007-07-16 09:20:00,3.74726,3.75526,3.73535,3.74789,36080000.0
2007-07-16 09:25:00,3.74047,3.74984,3.73842,3.73892,28610000.0
2007-07-16 09:30:00,3.74795,3.74891,3.73871,3.7452,27420000.0
2007-07-16 09:35:00,3.74834,3.75135,3.7347,3.74596,30090000.0
2007-07-16 09:40:00,3.74618,3.74901,3.73669,3.74899,36440000.0
2007-07-16 09:45:00,3.74911,3.74944,3.73628,3.7484,24080000.0
2007-07-16 09:50:00,3.74007,3.7496,3.73529,3.7496,27810000.0
2007-07-16 09:55:00,3.74928,3.75147,3.73542,3.75002,32710000.0
2007-07-16 10:00:00,3.74553,3.75046,3.73653,3.74485,34190000.0
2007-07-16 10:05:00,3.74886,3.75004,3.73691,3.74874,32670000.0
2007-07-16 10:10:00,3.74153,3.75741,3.73659,3.7434,43940000.0
2007-07-16 10:15:00,3.74759,3.74917,3.73712,3.74402,27800000.0
2007-07-16 10:20:00,3.74875,3.74896,3.73612,3.74896,27800000.0
2007-07-16 10:25:00,3.73914,3.74902,3.7351,3.74716,37210000.0
2007-07-16 10:30:00,3.7456,3.75096,3.73597,3.73771,31600000.0
2007-07-16 10:35:00,3.7445,3.74999,3.73966,3.74413,27450000.0
2007-07-16 10:40:00,3.74784,3.74943,3.73687,3.74401,28570000.0
2007-07-16 10:45:00,3.74583,3.75074,3.73868,3.74239,28190000.0
2007-07-16 10:50:00,3.74411,3.74794,3.7342,3.74588,29300000.0
2007-07-16 10:55:00,3.7466,3.74881,3.73761,3.74857,30810000.0
2007-07-16 11:00:00,3.74148,3.74878,3.73267,3.74214,38290000.0
2007-07-16 11:05:00,3.74175,3.74899,3.73671,3.74736,29680000.0
2007-07-16 11:10:00,3.74381,3.74965,3.73686,3.74553,37210000.0
2007-07-16 11:15:00,3.74217,3.74745,3.73438,3.74621,24050000.0
2007-07-16 11:20:00,3.74226,3.74897,3.73405,3.73816,28180000.0
2007-07-16 11:25:00,3.7425,3.74902,3.73849,3.7446,33820000.0
2007-07-16 11:30:00,3.7481,3.75034,3.73552,3.74383,27440000.0
2007-07-16 11:35:00,3.74717,3.75041,3.73495,3.74375,28580000.0
2007-07-16 11:40:00,3.74116,3.75134,3.73858,3.73889,26700000.0
2007-07-16 11:45:00,3.74258,3.74903,3.73882,3.74264,29680000.0
2007-07-16 11:50:00,3.74854,3.75033,3.73805,3.74239,29680000.0
2007-07-16 11:55:00,3.74109,3.74761,3.73822,3.74759,30050000.0
2007-07-16 12:00:00,3.74343,3.74875,3.73717,3.74789,28940000.0
2007-07-16 12:05:00,3.74603,3.74837,3.73572,3.74357,25540000.0
2007-07-16 12:10:00,3.74487,3.75075,3.73776,3.74914,27790000.0
2007-07-16 12:15:00,3.74813,3.74891,3.73884,3.74288,30790000.0
2007-07-16 12:20:00,3.74694,3.74949,3.73809,3.74763,28940000.0
2007-07-16 12:25:00,3.74626,3.74967,3.73793,3.74469,32330000.0
2007-07-16 12:30:00,3.7483,3.74956,3.73672,3.74872,39080000.0
2007-07-16 12:35:00,3.74325,3.75046,3.736,3.74275,25950000.0
2007-07-16 12:40:00,3.73844,3.74986,3.73322,3.74473,25950000.0
2007-07-16 12:45:00,3.74721,3.74955,3.73638,3.73803,24800000.0
2007-07-16 12:50:00,3.74695,3.74875,3.73347,3.74543,25560000.0
2007-07-16 12:55:00,3.74393,3.74989,3.73672,3.74685,31220000.0
2007-07-16 13:00:00,3.74381,3.74831,3.73464,3.7439,34190000.0
2007-07-16 13:05:00,3.74192,3.74837,3.73531,3.74157,31590000.0
2007-07-16 13:10:00,3.74233,3.75095,3.73271,3.74744,31560000.0
2007-07-16 13:15:00,3.74284,3.75004,3.73575,3.74839,32280000.0
2007-07-16 13:20:00,3.7425,3.7495,3.7356,3.74588,30820000.0
2007-07-16 13:25:00,3.74214,3.74717,3.73649,3.74717,28560000.0
2007-07-16 13:30:00,3.74292,3.74827,3.73632,3.74607,25570000.0
2007-07-16 13:35:00,3.74572,3.74858,3.7336,3.73965,31540000.0
2007-07-16 13:40:00,3.74039,3.75174,3.73781,3.7401,32330000.0
2007-07-16 13:45:00,3.74276,3.74751,3.73353,3.743,31950000.0
2007-07-16 13:50:00,3.74516,3.74997,3.73824,3.73915,41700000.0
2007-07-16 13:55:00,3.74784,3.7486,3.73686,3.74277,28570000.0
2007-07-16 14:00:00,3.7445,3.74855,3.7335,3.73618,36480000.0
2007-07-16 14:05:00,3.74051,3.74529,3.73175,3.74222,31560000.0
2007-07-16 14:10:00,3.74495,3.74936,3.73465,3.74312,29710000.0
2007-07-16 14:15:00,3.74346,3.74739,3.73525,3.74121,32320000.0
2007-07-16 14:20:00,3.73715,3.74596,3.7312,3.7424,33080000.0
2007-07-16 14:25:00,3.73531,3.74595,3.73426,3.7445,30860000.0
2007-07-16 14:30:00,3.74462,3.74726,3.73394,3.74467,32350000.0
2007-07-16 14:35:00,3.74431,3.74927,3.7352,3.73803,26700000.0
2007-07-16 14:40:00,3.74187,3.74643,3.73325,3.74374,31560000.0
2007-07-16 14:45:00,3.74425,3.74829,3.73272,3.74565,31940000.0
2007-07-16 14:50:00,3.73974,3.74739,3.73529,3.74585,33800000.0
2007-07-16 14:55:00,3.74611,3.74697,3.73364,3.73672,34960000.0
2007-07-16 15:00:00,3.74624,3.74624,3.72984,3.74289,38720000.0
2007-07-16 15:05:00,3.73957,3.74685,3.73366,3.73638,30810000.0
2007-07-16 15:10:00,3.7464,3.7473,3.73334,3.74412,36080000.0
2007-07-16 15:15:00,3.73949,3.74816,3.73578,3.73664,29320000.0
2007-07-16 15:20:00,3.7479,3.7479,3.73197,3.74331,33060000.0
2007-07-16 15:25:00,3.74252,3.74709,3.73087,3.73752,28960000.0
2007-07-16 15:30:00,3.74575,3.74681,3.73695,3.74375,31940000.0
2007-07-16 15:35:00,3.74268,3.74815,3.73585,3.74457,29320000.0
2007-07-16 15:40:00,3.74498,3.74796,3.73672,3.74643,32680000.0
2007-07-16 15:45:00,3.7404,3.7465,3.73468,3.7397,15780000.0
2007-07-16 15:50:00,3.74497,3.74591,3.73459,3.73906,31960000.0
2007-07-16 15:55:00,3.74527,3.74752,3.73735,3.74542,31950000.0
2007-07-16 16:00:00,3.74561,3.74573,3.72979,3.74471,27110000.0
2007-07-16 16:05:00,3.73663,3.74855,3.7357,3.73931,35660000.0
2007-07-16 16:10:00,3.74514,3.74582,3.73192,3.74369,37560000.0
2007-07-16 16:15:00,3.74356,3.74532,3.73449,3.74081,30430000.0
2007-07-16 16:20:00,3.73615,3.74538,3.73171,3.7376,31550000.0
2007-07-16 16:25:00,3.74389,3.74679,3.73366,3.73956,34930000.0
2007-07-16 16:30:00,3.74612,3.74612,3.73257,3.74576,31570000.0
2007-07-16 16:35:00,3.74083,3.74567,3.73488,3.74411,43200000.0
2007-07-16 16:40:00,3.74408,3.74556,3.73408,3.74369,26310000.0
2007-07-16 16:45:00,3.74169,3.7471,3.73304,3.74193,30840000.0
2007-07-16 16:50:00,3.7438,3.74684,3.73575,3.7417,29690000.0
2007-07-16 16:55:00,3.74351,3.74426,3.73297,3.74221,31960000.0
2007-07-16 17:00:00,3.74342,3.74423,3.73319,3.73806,30450000.0
2007-07-16 17:05:00,3.73974,3.74692,3.73351,3.74394,34210000.0
2007-07-16 17:10:00,3.74521,3.74787,3.73652,3.7435,33090000.0
2007-07-16 17:15:00,3.7458,3.74733,3.73033,3.74248,33820000.0
2007-07-16 17:20:00,3.74011,3.746,3.73232,3.74172,37230000.0
2007-07-16 17:25:00,3.73652,3.74305,3.73072,3.74194,33850000.0
2007-07-16 17:30:00,3.74086,3.74361,3.72954,3.73329,34970000.0
2007-07-16 17:35:00,3.74135,3.74458,3.73139,3.73921,42110000.0
2007-07-16 17:40:00,3.73752,3.74792,3.73005,3.73803,47700000.0
2007-07-16 17:45:00,3.73862,3.74466,3.73492,3.74192,30430000.0
2007-07-16 17:50:00,3.73415,3.74725,3.73289,3.74391,30840000.0
2007-07-16 17:55:00,3.74022,3.74622,3.73186,3.74257,41750000.0
2007-07-16 18:00:00,3.74359,3.74949,3.73419,3.74212,39110000.0
2007-07-16 18:05:00,3.74504,3.74978,3.738,3.74557,32710000.0
2007-07-16 18:10:00,3.74622,3.74713,3.73554,3.74436,35340000.0
2007-07-16 18:15:00,3.73979,3.74877,3.73544,3.74115,22930000.0
2007-07-16 18:20:00,3.73844,3.74625,3.7325,3.7448,25590000.0
2007-07-16 18:25:00,3.7446,3.74686,3.73487,3.74345,24820000.0
2007-07-16 18:30:00,3.74589,3.75008,3.73383,3.74637,22560000.0
2007-07-16 18:35:00,3.73802,3.74707,3.73672,3.74604,36450000.0
2007-07-16 18:40:00,3.73582,3.74631,3.73497,3.74621,25540000.0
2007-07-16 18:45:00,3.73991,3.7476,3.73402,3.74419,27790000.0
2007-07-16 18:50:00,3.7436,3.74775,3.73496,3.74201,33100000.0
2007-07-16 18:55:00,3.73391,3.74627,3.73391,3.74105,29680000.0
2007-07-16 19:00:00,3.74487,3.7469,3.7317,3.74084,28950000.0
2007-07-16 19:05:00,3.74133,3.74643,3.73379,3.74386,27810000.0
2007-07-16 19:10:00,3.74075,3.74452,3.7331,3.73852,17300000.0
2007-07-16 19:15:00,3.74127,3.74336,3.73111,3.73548,11270000.0
2007-07-16 19:20:00,3.73071,3.74298,3.73071,3.74197,31920000.0
2007-07-16 19:25:00,3.73763,3.74411,3.73311,3.74082,24030000.0
2007-07-16 19:30:00,3.73565,3.74276,3.73071,3.73633,23270000.0
2007-07-16 19:35:00,3.74086,3.74415,3.73252,3.73252,28940000.0
2007-07-16 19:40:00,3.73775,3.74678,3.73523,3.74338,27040000.0
2007-07-16 19:45:00,3.73262,3.74497,3.73216,3.73481,30050000.0
2007-07-16 19:50:00,3.73546,3.74562,3.73546,3.74361,14650000.0
2007-07-16 19:55:00,3.73136,3.74517,3.73136,3.73883,30410000.0
2007-07-16 20:00:00,3.74138,3.74727,3.73159,3.74115,30070000.0
2007-07-16 20:05:00,3.7436,3.74618,3.73299,3.74419,23280000.0
2007-07-16 20:10:00,3.73713,3.74745,3.7332,3.7395,30410000.0
2007-07-16 20:15:00,3.74698,3.74698,3.73622,3.7417,18060000.0
2007-07-16 20:20:00,3.73852,3.74336,3.73348,3.73851,9780000.0
2007-07-16 20:25:00,3.73767,3.74258,3.72901,3.73931,21870000.0
2007-07-16 20:30:00,3.73789,3.74499,3.72934,3.73005,18830000.0
2007-07-16 20:35:00,3.73391,3.74201,3.72965,3.74099,14680000.0
2007-07-16 20:40:00,3.74113,3.74525,3.73286,3.74294,26710000.0
2007-07-16 20:45:00,3.7421,3.74405,3.73158,3.74024,13140000.0
2007-07-16 20:50:00,3.7397,3.74208,3.73278,3.73789,16500000.0
2007-07-16 20:55:00,3.73547,3.74069,3.73493,3.73493,8630000.0
2007-07-16 21:00:00,3.74119,3.74153,3.73036,3.73517,14310000.0
2007-07-16 21:05:00,3.73463,3.74277,3.72888,3.74125,9780000.0
2007-07-16 21:10:00,3.73909,3.74229,3.72885,3.73638,26300000.0
2007-07-16 21:15:00,3.73614,3.74315,3.73334,3.74049,9390000.0
2007-07-16 21:20:00,3.73177,3.74332,3.72861,3.7335,19570000.0
2007-07-16 21:25:00,3.74157,3.74251,3.73151,3.73682,18070000.0
2007-07-16 21:30:00,3.74042,3.74219,3.7307,3.74079,15070000.0
2007-07-16 21:35:00,3.73628,3.74343,3.73041,3.73041,25240000.0
2007-07-16 21:40:00,3.73822,3.74005,3.72952,3.7333,10540000.0
2007-07-16 21:45:00,3.73991,3.74106,3.7287,3.72955,14740000.0
2007-07-16 21:50:00,3.73869,3.74041,3.72881,3.73926,18470000.0
2007-07-16 21:55:00,3.73978,3.73978,3.72872,3.73953,14340000.0
2007-07-16 22:00:00,3.73556,3.7421,3.72911,3.73925,18090000.0
2007-07-16 22:05:00,3.73854,3.74013,3.72924,3.73258,8700000.0
2007-07-16 22:10:00,3.73385,3.74219,3.72835,3.73885,12850000.0
2007-07-16 22:15:00,3.74161,3.74161,3.72987,3.7391,13230000.0
2007-07-16 22:20:00,3.74036,3.74297,3.73036,3.74153,13910000.0
2007-07-16 22:25:00,3.74112,3.74154,3.7272,3.73184,14300000.0
2007-07-16 22:30:00,3.73737,3.74377,3.72854,3.73989,11660000.0
2007-07-16 22:35:00,3.74033,3.74059,3.72805,3.73914,25180000.0
2007-07-16 22:40:00,3.73882,3.74163,3.72654,3.73656,18040000.0
2007-07-16 22:45:00,3.7365,3.74316,3.73212,3.74208,19540000.0
2007-07-16 22:50:00,3.7388,3.74086,3.73125,3.74034,17290000.0
2007-07-16 22:55:00,3.74222,3.74254,3.73233,3.74003,4890000.0
2007-07-16 23:00:00,3.73985,3.74272,3.73007,3.74019,24020000.0
2007-07-16 23:05:00,3.73857,3.73992,3.72926,3.73992,10140000.0
2007-07-16 23:10:00,3.74023,3.74023,3.73052,3.73725,6760000.0
2007-07-16 23:15:00,3.74021,3.74459,3.73295,3.74005,12420000.0
2007-07-16 23:20:00,3.73736,3.74287,3.7336,3.73919,6410000.0
2007-07-16 23:25:00,3.73665,3.74115,3.72776,3.7341,19530000.0
2007-07-16 23:30:00,3.73101,3.74118,3.73101,3.74,16890000.0
2007-07-16 23:35:00,3.73668,3.74088,3.73166,3.73934,14280000.0
2007-07-16 23:40:00,3.73938,3.74084,3.72845,3.72909,25550000.0
2007-07-16 23:45:00,3.7412,3.74417,3.73062,3.73062,18440000.0
2007-07-16 23:50:00,3.74081,3.74081,3.73175,3.74031,4510000.0
2007-07-16 23:55:00,3.7373,3.74067,3.7317,3.732,7540000.0
2007-07-17 00:00:00,3.73233,3.74098,3.73172,3.7359,12080000.0
2007-07-17 00:05:00,3.73382,3.74522,3.73003,3.73148,21890000.0
2007-07-17 00:10:00,3.73809,3.74166,3.72909,3.7393,18490000.0
2007-07-17 00:15:00,3.74542,3.74563,3.73583,3.74178,13530000.0
2007-07-17 00:20:00,3.73608,3.74738,3.73172,3.73771,30060000.0
2007-07-17 00:25:00,3.73796,3.74577,3.73234,3.74112,24780000.0
2007-07-17 00:30:00,3.74492,3.74528,3.73417,3.73936,20690000.0
2007-07-17 00:35:00,3.73694,3.74128,3.7312,3.73735,20280000.0
2007-07-17 00:40:00,3.73911,3.74127,3.73402,3.7408,13900000.0
2007-07-17 00:45:00,3.74546,3.74629,3.73448,3.73856,13910000.0
2007-07-17 00:50:00,3.73616,3.74135,3.73044,3.73665,18020000.0
2007-07-17 00:55:00,3.73981,3.74491,3.72926,3.73584,20680000.0
2007-07-17 01:00:00,3.73533,3.74369,3.73533,3.73594,23690000.0
2007-07-17 01:05:00,3.73611,3.74207,3.73191,3.74048,25160000.0
2007-07-17 01:10:00,3.74121,3.74145,3.73076,3.74017,26690000.0
2007-07-17 01:15:00,3.7408,3.74278,3.7341,3.73611,19910000.0
2007-07-17 01:20:00,3.73554,3.74212,3.73321,3.73615,20270000.0
2007-07-17 01:25:00,3.73578,3.7414,3.73171,3.7348,7140000.0
2007-07-17 01:30:00,3.741,3.74294,3.73168,3.74073,13530000.0
2007-07-17 01:35:00,3.74193,3.74223,3.73342,3.73657,7140000.0
2007-07-17 01:40:00,3.74132,3.74315,3.7303,3.73439,23280000.0
2007-07-17 01:45:00,3.74288,3.74338,3.734,3.73423,22190000.0
2007-07-17 01:50:00,3.73452,3.7397,3.7329,3.73417,11260000.0
2007-07-17 01:55:00,3.73846,3.73856,3.73287,3.73363,14270000.0
2007-07-17 02:00:00,3.73707,3.74132,3.72713,3.73325,29730000.0
2007-07-17 02:05:00,3.73344,3.73922,3.72815,3.72956,15040000.0
2007-07-17 02:10:00,3.7378,3.7378,3.72596,3.73703,10160000.0
2007-07-17 02:15:00,3.74122,3.74232,3.73323,3.74171,6000000.0
2007-07-17 02:20:00,3.73947,3.73986,3.72998,3.72998,15040000.0
2007-07-17 02:25:00,3.73403,3.73932,3.72963,3.72963,10920000.0
2007-07-17 02:30:00,3.73498,3.73999,3.72963,3.73879,23340000.0
2007-07-17 02:35:00,3.736,3.73972,3.72914,3.73397,18810000.0
2007-07-17 02:40:00,3.73251,3.74154,3.72902,3.74062,24090000.0
2007-07-17 02:45:00,3.74033,3.74388,3.73141,3.73624,22990000.0
2007-07-17 02:50:00,3.73172,3.74298,3.73172,3.73178,15790000.0
2007-07-17 02:55:00,3.73783,3.74564,3.73267,3.73609,24090000.0
2007-07-17 03:00:00,3.73719,3.74591,3.73117,3.7328,18430000.0
2007-07-17 03:05:00,3.73973,3.74086,3.73014,3.73784,10910000.0
2007-07-17 03:10:00,3.73929,3.74319,3.72976,3.74157,8680000.0
2007-07-17 03:15:00,3.74226,3.74226,3.73199,3.73608,3750000.0
2007-07-17 03:20:00,3.74079,3.74276,3.73113,3.74089,13930000.0
2007-07-17 03:25:00,3.73717,3.74058,3.73114,3.73555,17660000.0
2007-07-17 03:30:00,3.73833,3.74341,3.72999,3.7395,18030000.0
2007-07-17 03:35:00,3.73273,3.74133,3.72998,3.73996,15040000.0
2007-07-17 03:40:00,3.7368,3.74483,3.73092,3.74156,14300000.0
2007-07-17 03:45:00,3.74068,3.74273,3.73256,3.74189,17670000.0
2007-07-17 03:50:00,3.73732,3.74791,3.73684,3.74351,6770000.0
2007-07-17 03:55:00,3.73712,3.74381,3.73615,3.74061,13530000.0
2007-07-17 04:00:00,3.74243,3.74415,3.73122,3.73515,12770000.0
2007-07-17 04:05:00,3.74175,3.74461,3.73218,3.73254,36110000.0
2007-07-17 04:10:00,3.74153,3.74245,3.73266,3.73999,12410000.0
2007-07-17 04:15:00,3.74012,3.74541,3.73479,3.73479,33440000.0
2007-07-17 04:20:00,3.73984,3.74247,3.73083,3.73604,38680000.0
2007-07-17 04:25:00,3.73612,3.74119,3.73358,3.73573,20280000.0
2007-07-17 04:30:00,3.74066,3.74436,3.73388,3.73853,28220000.0
2007-07-17 04:35:00,3.73593,3.74288,3.73094,3.7347,25560000.0
2007-07-17 04:40:00,3.73929,3.74148,3.73131,3.73428,19890000.0
2007-07-17 04:45:00,3.74207,3.74308,3.7327,3.73946,16910000.0
2007-07-17 04:50:00,3.74009,3.7411,3.73089,3.73974,12780000.0
2007-07-17 04:55:00,3.74041,3.74288,3.73098,3.74288,16530000.0
2007-07-17 05:00:00,3.73598,3.74229,3.72862,3.73554,28600000.0
2007-07-17 05:05:00,3.73513,3.74071,3.72934,3.73532,20280000.0
2007-07-17 05:10:00,3.73548,3.74216,3.73046,3.7393,13550000.0
2007-07-17 05:15:00,3.73185,3.74253,3.73052,3.74016,18420000.0
2007-07-17 05:20:00,3.74015,3.74085,3.7307,3.73631,22520000.0
2007-07-17 05:25:00,3.73978,3.74171,3.7301,3.73374,23290000.0
2007-07-17 05:30:00,3.73952,3.74285,3.73144,3.74069,11650000.0
2007-07-17 05:35:00,3.74065,3.74576,3.73286,3.74145,12820000.0
2007-07-17 05:40:00,3.73528,3.74277,3.73058,3.74118,11310000.0
2007-07-17 05:45:00,3.73381,3.74274,3.72851,3.74066,21410000.0
2007-07-17 05:50:00,3.73715,3.74252,3.73054,3.73627,13170000.0
2007-07-17 05:55:00,3.73742,3.74401,3.73082,3.74068,15410000.0
2007-07-17 06:00:00,3.73111,3.74314,3.73058,3.7391,13900000.0
2007-07-17 06:05:00,3.74037,3.74353,3.73055,3.7355,22230000.0
2007-07-17 06:10:00,3.73382,3.74271,3.73123,3.74167,16980000.0
2007-07-17 06:15:00,3.73084,3.74264,3.73084,3.73767,11340000.0
2007-07-17 06:20:00,3.74269,3.74498,3.72851,3.73608,20710000.0
2007-07-17 06:25:00,3.7355,3.74343,3.73073,3.73103,21070000.0
2007-07-17 06:30:00,3.74163,3.7425,3.73164,3.73164,16550000.0
2007-07-17 06:35:00,3.74139,3.74147,3.73162,3.73753,18390000.0
2007-07-17 06:40:00,3.73667,3.74266,3.73667,3.74206,6000000.0
2007-07-17 06:45:00,3.73953,3.74546,3.73144,3.73908,16510000.0
2007-07-17 06:50:00,3.74159,3.7427,3.72902,3.73666,19940000.0
2007-07-17 06:55:00,3.74056,3.74362,3.73306,3.73696,18080000.0
2007-07-17 07:00:00,3.7369,3.74499,3.73065,3.73987,10170000.0
2007-07-17 07:05:00,3.73943,3.74306,3.73175,3.74049,21080000.0
2007-07-17 07:10:00,3.74162,3.74212,3.73195,3.73642,28950000.0
2007-07-17 07:15:00,3.74182,3.7453,3.73233,3.74115,20350000.0
2007-07-17 07:20:00,3.73692,3.74389,3.73219,3.73642,24810000.0
2007-07-17 07:25:00,3.74246,3.7462,3.73069,3.74148,29700000.0
2007-07-17 07:30:00,3.74273,3.74492,3.73172,3.73596,26710000.0
2007-07-17 07:35:00,3.737,3.74605,3.73251,3.74174,19930000.0
2007-07-17 07:40:00,3.74178,3.74473,3.73345,3.74374,20290000.0
2007-07-17 07:45:00,3.74264,3.74633,3.73325,3.74238,18760000.0
2007-07-17 07:50:00,3.74127,3.7457,3.73242,3.73806,20660000.0
2007-07-17 07:55:00,3.7378,3.74494,3.73241,3.73548,11270000.0
2007-07-17 08:00:00,3.74313,3.74621,3.73154,3.74316,31550000.0
2007-07-17 08:05:00,3.73444,3.74652,3.73444,3.7462,23320000.0
2007-07-17 08:10:00,3.74439,3.7486,3.73502,3.74034,29690000.0
2007-07-17 08:15:00,3.7432,3.74816,3.7366,3.7366,27800000.0
2007-07-17 08:20:00,3.74162,3.74873,3.73434,3.74562,27430000.0
2007-07-17 08:25:00,3.74496,3.74744,3.73405,3.74744,23690000.0
2007-07-17 08:30:00,3.73837,3.74906,3.7331,3.73689,28910000.0
2007-07-17 08:35:00,3.74487,3.74892,3.73562,3.74413,29690000.0
2007-07-17 08:40:00,3.73631,3.74975,3.73342,3.74886,32330000.0
2007-07-17 08:45:00,3.7478,3.7488,3.738,3.74335,34570000.0
2007-07-17 08:50:00,3.74479,3.74984,3.73608,3.74718,28580000.0
2007-07-17 08:55:00,3.74188,3.74803,3.73412,3.73852,28220000.0
2007-07-17 09:00:00,3.74682,3.74774,3.7385,3.73896,31180000.0
2007-07-17 09:05:00,3.74029,3.74826,3.73737,3.74289,31170000.0
2007-07-17 09:10:00,3.74551,3.75264,3.73827,3.74727,40960000.0
2007-07-17 09:15:00,3.74363,3.74913,3.73427,3.74807,25200000.0
2007-07-17 09:20:00,3.7435,3.75304,3.73517,3.74649,37560000.0
2007-07-17 09:25:00,3.74734,3.74846,3.73623,3.73849,30080000.0
2007-07-17 09:30:00,3.74327,3.74924,3.74075,3.74475,25570000.0
2007-07-17 09:35:00,3.74748,3.75361,3.73839,3.74895,28560000.0
2007-07-17 09:40:00,3.75,3.75133,3.738,3.74916,36810000.0
2007-07-17 09:45:00,3.74917,3.74976,3.73783,3.74478,27040000.0
2007-07-17 09:50:00,3.7393,3.74988,3.73535,3.74785,27060000.0
2007-07-17 09:55:00,3.75041,3.75129,3.7393,3.74976,33070000.0
2007-07-17 10:00:00,3.74926,3.75083,3.73855,3.74459,31600000.0
2007-07-17 10:05:00,3.74831,3.75041,3.73595,3.74987,30080000.0
2007-07-17 10:10:00,3.73614,3.75045,3.73549,3.74505,43200000.0
2007-07-17 10:15:00,3.7474,3.7506,3.73859,3.74645,27060000.0
2007-07-17 10:20:00,3.74552,3.75027,3.73593,3.74642,39420000.0
2007-07-17 10:25:00,3.74037,3.75241,3.73789,3.74881,35360000.0
2007-07-17 10:30:00,3.75007,3.75226,3.73694,3.74034,31970000.0
2007-07-17 10:35:00,3.74539,3.75186,3.7421,3.74234,31160000.0
2007-07-17 10:40:00,3.74922,3.7542,3.73957,3.74625,29680000.0
2007-07-17 10:45:00,3.74969,3.75029,3.74047,3.74316,27450000.0
2007-07-17 10:50:00,3.74996,3.75352,3.73884,3.74822,28930000.0
2007-07-17 10:55:00,3.74943,3.75125,3.73779,3.74813,31180000.0
2007-07-17 11:00:00,3.74375,3.75211,3.73749,3.74927,36810000.0
2007-07-17 11:05:00,3.74334,3.75169,3.73833,3.74894,26720000.0
2007-07-17 11:10:00,3.74508,3.75087,3.7387,3.74972,35710000.0
2007-07-17 11:15:00,3.74242,3.74995,3.73606,3.74917,24060000.0
2007-07-17 11:20:00,3.74048,3.75368,3.73847,3.74321,26320000.0
2007-07-17 11:25:00,3.74411,3.75037,3.73657,3.74379,35300000.0
2007-07-17 11:30:00,3.74803,3.75341,3.73904,3.74314,28180000.0
2007-07-17 11:35:00,3.74532,3.74829,3.73409,3.74247,30060000.0
2007-07-17 11:40:00,3.74141,3.74704,3.73574,3.73811,27440000.0
2007-07-17 11:45:00,3.74011,3.74759,3.73616,3.74162,28570000.0
2007-07-17 11:50:00,3.74555,3.7476,3.73513,3.73616,24780000.0
2007-07-17 11:55:00,3.7426,3.74666,3.73723,3.74481,30790000.0
2007-07-17 12:00:00,3.74027,3.74578,3.73362,3.74242,29680000.0
2007-07-17 12:05:00,3.74424,3.75004,3.73411,3.73969,24810000.0
2007-07-17 12:10:00,3.74066,3.74652,3.73394,3.74541,27420000.0
2007-07-17 12:15:00,3.74291,3.74633,3.7359,3.73986,28570000.0
2007-07-17 12:20:00,3.74412,3.7466,3.73503,3.74519,30420000.0
2007-07-17 12:25:00,3.74516,3.74776,3.73511,3.74498,33440000.0
2007-07-17 12:30:00,3.74474,3.74749,3.73079,3.74749,40180000.0
2007-07-17 12:35:00,3.7419,3.74642,3.72968,3.74013,26690000.0
2007-07-17 12:40:00,3.73518,3.74508,3.73319,3.74212,31200000.0
2007-07-17 12:45:00,3.74269,3.74692,3.73166,3.7359,24800000.0
2007-07-17 12:50:00,3.74408,3.74609,3.73218,3.74151,26300000.0
2007-07-17 12:55:00,3.74281,3.7486,3.73341,3.74277,33430000.0
2007-07-17 13:00:00,3.7448,3.74564,3.73153,3.74164,34940000.0
2007-07-17 13:05:00,3.74342,3.7471,3.73355,3.74088,25930000.0
2007-07-17 13:10:00,3.73912,3.74625,3.73106,3.7432,31930000.0
2007-07-17 13:15:00,3.74079,3.74811,3.73579,3.74318,30060000.0
2007-07-17 13:20:00,3.74381,3.74653,3.73337,3.74503,32300000.0
2007-07-17 13:25:00,3.74378,3.74709,3.73629,3.74709,28930000.0
2007-07-17 13:30:00,3.7418,3.7472,3.73653,3.74694,22940000.0
2007-07-17 13:35:00,3.74618,3.74766,3.73453,3.73977,28590000.0
2007-07-17 13:40:00,3.73682,3.75036,3.73439,3.74033,33440000.0
2007-07-17 13:45:00,3.74202,3.75015,3.73463,3.74546,32320000.0
2007-07-17 13:50:00,3.74708,3.74763,3.73303,3.7344,40590000.0
2007-07-17 13:55:00,3.74824,3.74901,3.73678,3.74494,28200000.0
2007-07-17 14:00:00,3.74788,3.75166,3.73533,3.73946,39080000.0
2007-07-17 14:05:00,3.74492,3.74966,3.73496,3.74494,31200000.0
2007-07-17 14:10:00,3.7487,3.74927,3.7385,3.74683,29710000.0
2007-07-17 14:15:00,3.74581,3.74826,3.73744,3.74593,31950000.0
2007-07-17 14:20:00,3.74045,3.74999,3.73312,3.74441,35300000.0
2007-07-17 14:25:00,3.73356,3.74853,3.73356,3.74655,33440000.0
2007-07-17 14:30:00,3.74763,3.75234,3.73639,3.74731,33850000.0
2007-07-17 14:35:00,3.74477,3.7518,3.7377,3.73886,28920000.0
2007-07-17 14:40:00,3.74098,3.74816,3.73656,3.74324,30080000.0
2007-07-17 14:45:00,3.74402,3.74694,3.73415,3.74407,31200000.0
2007-07-17 14:50:00,3.74158,3.74798,3.7361,3.7447,29730000.0
2007-07-17 14:55:00,3.7431,3.74698,3.7345,3.73608,34960000.0
2007-07-17 15:00:00,3.74624,3.7487,3.73623,3.74683,39840000.0
2007-07-17 15:05:00,3.73748,3.74662,3.73386,3.73754,28580000.0
2007-07-17 15:10:00,3.74618,3.74812,3.73233,3.74583,33480000.0
2007-07-17 15:15:00,3.74051,3.74882,3.73629,3.73681,28950000.0
2007-07-17 15:20:00,3.74707,3.74871,3.73674,3.74736,25180000.0
2007-07-17 15:25:00,3.74615,3.74863,3.7345,3.73853,31560000.0
2007-07-17 15:30:00,3.74785,3.74785,3.73599,3.74099,33420000.0
2007-07-17 15:35:00,3.74282,3.74799,3.73579,3.74561,29320000.0
2007-07-17 15:40:00,3.74435,3.74782,3.7344,3.74692,33800000.0
2007-07-17 15:45:00,3.7409,3.75147,3.73306,3.7415,28160000.0
2007-07-17 15:50:00,3.7472,3.74856,3.73512,3.74033,33060000.0
2007-07-17 15:55:00,3.74798,3.74811,3.73753,3.74733,33810000.0
2007-07-17 16:00:00,3.74618,3.74859,3.73137,3.74809,29330000.0
2007-07-17 16:05:00,3.74144,3.74845,3.73427,3.74295,33070000.0
2007-07-17 16:10:00,3.74658,3.74869,3.73451,3.74345,37930000.0
2007-07-17 16:15:00,3.74452,3.74937,3.73814,3.74545,31170000.0
2007-07-17 16:20:00,3.74084,3.74899,3.7365,3.74221,30450000.0
2007-07-17 16:25:00,3.74656,3.74817,3.73176,3.73977,34190000.0
2007-07-17 16:30:00,3.74698,3.74698,3.73644,3.74682,27070000.0
2007-07-17 16:35:00,3.74559,3.747,3.73612,3.74437,43200000.0
2007-07-17 16:40:00,3.74345,3.74678,3.73301,3.7453,24090000.0
2007-07-17 16:45:00,3.74276,3.74585,3.73278,3.74356,32320000.0
2007-07-17 16:50:00,3.74556,3.7481,3.73196,3.73968,28210000.0
2007-07-17 16:55:00,3.74149,3.74695,3.73212,3.74463,30830000.0
2007-07-17 17:00:00,3.74543,3.74543,3.7324,3.73736,30820000.0
2007-07-17 17:05:00,3.74022,3.74901,3.73048,3.74282,33470000.0
2007-07-17 17:10:00,3.74488,3.74488,3.73366,3.74159,33460000.0
2007-07-17 17:15:00,3.74351,3.74739,3.73318,3.74452,33080000.0
2007-07-17 17:20:00,3.74241,3.74503,3.73132,3.74206,37960000.0
2007-07-17 17:25:00,3.73684,3.74508,3.73238,3.74346,34600000.0
2007-07-17 17:30:00,3.74319,3.74597,3.73172,3.73988,34230000.0
2007-07-17 17:35:00,3.74232,3.7455,3.73223,3.74077,41730000.0
2007-07-17 17:40:00,3.7422,3.74871,3.73294,3.73947,45490000.0
2007-07-17 17:45:00,3.738,3.74579,3.73095,3.74235,28950000.0
2007-07-17 17:50:00,3.73112,3.7465,3.73112,3.74515,34920000.0
2007-07-17 17:55:00,3.73812,3.74721,3.7335,3.74169,44710000.0
2007-07-17 18:00:00,3.74593,3.7484,3.73466,3.73978,40580000.0
2007-07-17 18:05:00,3.73996,3.74601,3.73807,3.74574,8290000.0
2007-07-17 18:10:00,3.74574,3.74716,3.73546,3.74506,30810000.0
2007-07-17 18:15:00,3.7402,3.74663,3.7352,3.74651,19940000.0
2007-07-17 18:20:00,3.73876,3.75085,3.7369,3.74506,19910000.0
2007-07-17 18:25:00,3.74053,3.75019,3.73599,3.74665,32700000.0
2007-07-17 18:30:00,3.74668,3.75075,3.73889,3.74788,18790000.0
2007-07-17 18:35:00,3.73929,3.75079,3.73878,3.74817,25550000.0
2007-07-17 18:40:00,3.73642,3.74674,3.73642,3.74448,19920000.0
2007-07-17 18:45:00,3.74294,3.74802,3.73525,3.74519,25930000.0
2007-07-17 18:50:00,3.74076,3.74939,3.73536,3.74572,27420000.0
2007-07-17 18:55:00,3.73815,3.74775,3.73702,3.74063,26710000.0
2007-07-17 19:00:00,3.74685,3.74709,3.7368,3.74024,29680000.0
2007-07-17 19:05:00,3.7404,3.74819,3.73459,3.7442,28170000.0
2007-07-17 19:10:00,3.74052,3.74641,3.7351,3.74471,22910000.0
2007-07-17 19:15:00,3.74563,3.74986,3.73469,3.74265,26680000.0
2007-07-17 19:20:00,3.73391,3.74556,3.73391,3.74251,21800000.0
2007-07-17 19:25:00,3.73738,3.74462,3.73192,3.7442,24780000.0
2007-07-17 19:30:00,3.73427,3.74294,3.73251,3.73595,24800000.0
2007-07-17 19:35:00,3.74072,3.7458,3.72821,3.73262,24430000.0
2007-07-17 19:40:00,3.73704,3.74265,3.73492,3.74122,15400000.0
2007-07-17 19:45:00,3.73682,3.74622,3.73125,3.73545,41300000.0
2007-07-17 19:50:00,3.73954,3.74195,3.72872,3.738,14650000.0
2007-07-17 19:55:00,3.728,3.74435,3.728,3.74013,18410000.0
2007-07-17 20:00:00,3.73566,3.74378,3.73045,3.73887,24800000.0
2007-07-17 20:05:00,3.73952,3.74126,3.7307,3.74024,9390000.0
2007-07-17 20:10:00,3.73758,3.73882,3.72491,3.73109,32690000.0
2007-07-17 20:15:00,3.73863,3.73956,3.72661,3.73586,37940000.0
2007-07-17 20:20:00,3.73623,3.74078,3.7296,3.73502,12810000.0
2007-07-17 20:25:00,3.73045,3.73696,3.72646,3.73604,17300000.0
2007-07-17 20:30:00,3.73254,3.73986,3.72696,3.72882,33090000.0
2007-07-17 20:35:00,3.73086,3.73869,3.72521,3.72521,12820000.0
2007-07-17 20:40:00,3.73541,3.73656,3.72672,3.73098,19930000.0
2007-07-17 20:45:00,3.74048,3.74048,3.7252,3.73263,17650000.0
2007-07-17 20:50:00,3.73635,3.73656,3.72908,3.73193,7910000.0
2007-07-17 20:55:00,3.73073,3.73729,3.72935,3.73153,15460000.0
2007-07-17 21:00:00,3.73375,3.73848,3.72646,3.72986,12420000.0
2007-07-17 21:05:00,3.73155,3.73905,3.72632,3.73453,15030000.0
2007-07-17 21:10:00,3.73608,3.73905,3.72595,3.73266,15050000.0
2007-07-17 21:15:00,3.73502,3.73918,3.728,3.73425,15410000.0
2007-07-17 21:20:00,3.72593,3.73696,3.72368,3.73663,21440000.0
2007-07-17 21:30:00,3.73817,3.74237,3.72682,3.73832,28200000.0
2007-07-17 21:35:00,3.73543,3.7384,3.72718,3.73703,19570000.0
2007-07-17 21:40:00,3.73298,3.73908,3.72659,3.72659,13230000.0
2007-07-17 21:45:00,3.73654,3.73882,3.72604,3.7359,16240000.0
2007-07-17 21:50:00,3.73632,3.73809,3.72873,3.73685,16190000.0
2007-07-17 21:55:00,3.73724,3.74001,3.72961,3.73873,11680000.0
2007-07-17 22:00:00,3.73252,3.74382,3.72724,3.73877,23380000.0
2007-07-17 22:05:00,3.73451,3.7392,3.72774,3.73401,18850000.0
2007-07-17 22:10:00,3.73676,3.74019,3.72835,3.73619,15080000.0
2007-07-17 22:15:00,3.74212,3.74224,3.73253,3.73732,10190000.0
2007-07-17 22:20:00,3.7378,3.73893,3.72627,3.73704,20350000.0
2007-07-17 22:25:00,3.73064,3.74116,3.72865,3.72865,7540000.0
2007-07-17 22:30:00,3.73462,3.74107,3.73273,3.73634,6390000.0
2007-07-17 22:35:00,3.73704,3.73897,3.72831,3.72882,21820000.0
2007-07-17 22:40:00,3.73433,3.73929,3.72706,3.73307,10540000.0
2007-07-17 22:45:00,3.73719,3.73971,3.72662,3.73822,14280000.0
2007-07-17 22:50:00,3.72965,3.7422,3.72769,3.7394,17690000.0
2007-07-17 22:55:00,3.73731,3.7391,3.7257,3.73344,24840000.0
2007-07-17 23:00:00,3.73691,3.74142,3.72849,3.73739,25580000.0
2007-07-17 23:05:00,3.73546,3.73961,3.72681,3.72791,24440000.0
2007-07-17 23:10:00,3.73301,3.73995,3.72995,3.73589,25980000.0
2007-07-17 23:15:00,3.73585,3.73783,3.72828,3.73459,25200000.0
2007-07-17 23:20:00,3.73225,3.73743,3.72567,3.73647,26680000.0
2007-07-17 23:25:00,3.73228,3.73837,3.72617,3.73166,27420000.0
2007-07-17 23:30:00,3.73145,3.73918,3.73027,3.73339,21800000.0
2007-07-17 23:35:00,3.73533,3.7385,3.72781,3.73661,20330000.0
2007-07-17 23:40:00,3.73647,3.73736,3.72643,3.73126,24070000.0
2007-07-17 23:45:00,3.73594,3.74073,3.73007,3.73805,16940000.0
2007-07-17 23:50:00,3.73836,3.73836,3.72704,3.73177,16180000.0
2007-07-17 23:55:00,3.73276,3.73785,3.72775,3.73252,11290000.0
2007-07-18 00:00:00,3.72779,3.73969,3.72683,3.73595,27080000.0
2007-07-18 00:05:00,3.72631,3.73882,3.7249,3.73543,28980000.0
2007-07-18 00:10:00,3.72733,3.73697,3.72629,3.73536,14660000.0
2007-07-18 00:15:00,3.73881,3.74297,3.72773,3.73704,24820000.0
2007-07-18 00:20:00,3.7265,3.73796,3.72506,3.73345,25180000.0
2007-07-18 00:25:00,3.73632,3.73695,3.72373,3.73667,29660000.0
2007-07-18 00:30:00,3.73761,3.74014,3.72886,3.73523,22910000.0
2007-07-18 00:35:00,3.73131,3.73688,3.72591,3.73316,13900000.0
2007-07-18 00:40:00,3.73533,3.7373,3.72644,3.72644,18040000.0
2007-07-18 00:45:00,3.73945,3.74274,3.72523,3.73059,24780000.0
2007-07-18 00:50:00,3.73258,3.73858,3.72713,3.73325,24450000.0
2007-07-18 00:55:00,3.73795,3.73909,3.72653,3.73334,20300000.0
2007-07-18 01:00:00,3.72636,3.73853,3.72634,3.73568,22890000.0
2007-07-18 01:05:00,3.73072,3.74014,3.72634,3.73079,35680000.0
2007-07-18 01:10:00,3.73522,3.73782,3.72716,3.73587,16540000.0
2007-07-18 01:15:00,3.7365,3.73744,3.73008,3.73161,16150000.0
2007-07-18 01:20:00,3.73616,3.73726,3.72993,3.73435,10510000.0
2007-07-18 01:25:00,3.73124,3.73658,3.72722,3.72988,13540000.0
2007-07-18 01:30:00,3.73588,3.73913,3.72533,3.73521,19190000.0
2007-07-18 01:35:00,3.73198,3.73718,3.72604,3.7309,17320000.0
2007-07-18 01:40:00,3.73605,3.73718,3.72697,3.73244,27420000.0
2007-07-18 01:45:00,3.74038,3.74088,3.73093,3.73093,32300000.0
2007-07-18 01:50:00,3.73295,3.73938,3.72998,3.73524,19540000.0
2007-07-18 01:55:00,3.73547,3.73817,3.73085,3.73179,15410000.0
2007-07-18 02:00:00,3.73788,3.74043,3.72617,3.72957,23320000.0
2007-07-18 02:05:00,3.73135,3.73753,3.7252,3.72802,8670000.0
2007-07-18 02:10:00,3.73266,3.73666,3.72271,3.73544,25600000.0
2007-07-18 02:15:00,3.7351,3.73894,3.72501,3.73295,25620000.0
2007-07-18 02:20:00,3.73644,3.73687,3.7268,3.7268,21440000.0
2007-07-18 02:25:00,3.73144,3.73901,3.72498,3.72653,26760000.0
2007-07-18 02:30:00,3.73197,3.73917,3.72702,3.73611,25960000.0
2007-07-18 02:35:00,3.73469,3.73771,3.72595,3.7321,24480000.0
2007-07-18 02:40:00,3.72994,3.73756,3.72606,3.73394,24830000.0
2007-07-18 02:45:00,3.73703,3.74185,3.72599,3.73217,24840000.0
2007-07-18 02:50:00,3.73568,3.73735,3.72617,3.72795,13590000.0
2007-07-18 02:55:00,3.73534,3.73694,3.72545,3.73137,14310000.0
2007-07-18 03:00:00,3.73232,3.73895,3.72592,3.72653,16140000.0
2007-07-18 03:05:00,3.73564,3.73695,3.72668,3.73406,20300000.0
2007-07-18 03:10:00,3.73754,3.73804,3.72482,3.73304,22970000.0
2007-07-18 03:15:00,3.73958,3.73958,3.72547,3.73168,20290000.0
2007-07-18 03:20:00,3.72788,3.74123,3.72503,3.73952,14290000.0
2007-07-18 03:25:00,3.7344,3.73769,3.72862,3.73326,16170000.0
2007-07-18 03:30:00,3.73929,3.74035,3.72402,3.73086,13920000.0
2007-07-18 03:35:00,3.73535,3.73903,3.72862,3.73688,20280000.0
2007-07-18 03:40:00,3.73266,3.74063,3.73047,3.73254,15070000.0
2007-07-18 03:45:00,3.73807,3.74177,3.72699,3.73226,14290000.0
2007-07-18 03:50:00,3.73763,3.74163,3.72901,3.73168,15480000.0
2007-07-18 03:55:00,3.73416,3.7394,3.72771,3.72831,15050000.0
2007-07-18 04:00:00,3.73859,3.74022,3.73068,3.73078,15440000.0
2007-07-18 04:05:00,3.73818,3.74139,3.72812,3.72812,30810000.0
2007-07-18 04:10:00,3.73761,3.73867,3.72683,3.73867,12800000.0
2007-07-18 04:15:00,3.73279,3.74061,3.73084,3.73742,27050000.0
2007-07-18 04:20:00,3.73728,3.7393,3.72961,3.73262,13900000.0
2007-07-18 04:25:00,3.73466,3.73736,3.72708,3.73276,9770000.0
2007-07-18 04:30:00,3.73768,3.74078,3.72621,3.73217,26340000.0
2007-07-18 04:35:00,3.73662,3.73949,3.7285,3.73166,13920000.0
2007-07-18 04:40:00,3.73661,3.73994,3.72889,3.73209,22530000.0
2007-07-18 04:45:00,3.74198,3.74198,3.72857,3.73679,18410000.0
2007-07-18 04:50:00,3.73336,3.73868,3.72923,3.73448,15770000.0
2007-07-18 04:55:00,3.73819,3.73994,3.72729,3.73857,22950000.0
2007-07-18 05:00:00,3.73272,3.74258,3.72885,3.73496,24810000.0
2007-07-18 05:05:00,3.73067,3.73912,3.72702,3.73274,28580000.0
2007-07-18 05:10:00,3.73241,3.73996,3.72844,3.73688,16200000.0
2007-07-18 05:15:00,3.73811,3.74119,3.72617,3.73652,23690000.0
2007-07-18 05:20:00,3.7368,3.73943,3.72897,3.73356,26340000.0
2007-07-18 05:25:00,3.73412,3.73859,3.72661,3.73028,14290000.0
2007-07-18 05:30:00,3.73417,3.73863,3.72806,3.73639,13540000.0
2007-07-18 05:35:00,3.7381,3.73876,3.72387,3.73602,25570000.0
2007-07-18 05:40:00,3.72801,3.73813,3.72728,3.72984,4140000.0
2007-07-18 05:45:00,3.73542,3.74118,3.72632,3.73236,19170000.0
2007-07-18 05:55:00,3.73302,3.73777,3.7254,3.73571,15420000.0
2007-07-18 06:00:00,3.72641,3.73973,3.72555,3.73483,16580000.0
2007-07-18 06:05:00,3.73567,3.73689,3.72591,3.73101,23360000.0
2007-07-18 06:10:00,3.73692,3.74198,3.72888,3.7375,23370000.0
2007-07-18 06:15:00,3.72647,3.74056,3.72647,3.73595,15060000.0
2007-07-18 06:20:00,3.73033,3.74063,3.72725,3.73367,29700000.0
2007-07-18 06:25:00,3.73714,3.73983,3.72738,3.72828,32350000.0
2007-07-18 06:30:00,3.73581,3.73968,3.7254,3.73723,33100000.0
2007-07-18 06:35:00,3.73745,3.74298,3.7294,3.73401,22930000.0
2007-07-18 06:40:00,3.73575,3.74008,3.72767,3.73662,30810000.0
2007-07-18 06:45:00,3.73753,3.74051,3.72937,3.73351,21790000.0
2007-07-18 06:50:00,3.73981,3.74149,3.72906,3.73508,13160000.0
2007-07-18 06:55:00,3.73742,3.74005,3.73166,3.73391,19960000.0
2007-07-18 07:00:00,3.73876,3.74146,3.73102,3.73377,15050000.0
2007-07-18 07:05:00,3.73764,3.74005,3.72858,3.73759,13540000.0
2007-07-18 07:10:00,3.73876,3.74145,3.73085,3.73475,13150000.0
2007-07-18 07:15:00,3.73935,3.74252,3.72883,3.73924,24440000.0
2007-07-18 07:20:00,3.73407,3.74496,3.73175,3.73412,24450000.0
2007-07-18 07:25:00,3.74232,3.74651,3.73313,3.74397,21820000.0
2007-07-18 07:30:00,3.74281,3.74623,3.73042,3.7379,22190000.0
2007-07-18 07:35:00,3.74467,3.7473,3.73496,3.74503,19530000.0
2007-07-18 07:40:00,3.74309,3.74391,3.73216,3.7434,28150000.0
2007-07-18 07:45:00,3.74067,3.74579,3.7299,3.74197,23690000.0
2007-07-18 07:50:00,3.74246,3.74667,3.73241,3.73573,23710000.0
2007-07-18 07:55:00,3.73908,3.74827,3.732,3.73702,25560000.0
2007-07-18 08:00:00,3.74136,3.74383,3.73132,3.73439,24810000.0
2007-07-18 08:05:00,3.74167,3.74422,3.73083,3.74232,27050000.0
2007-07-18 08:10:00,3.7321,3.7436,3.72955,3.73378,24780000.0
2007-07-18 08:15:00,3.74051,3.74594,3.73236,3.7363,26700000.0
2007-07-18 08:20:00,3.73777,3.74724,3.73331,3.74708,27430000.0
2007-07-18 08:25:00,3.74325,3.74804,3.73018,3.74733,24070000.0
2007-07-18 08:30:00,3.74096,3.74987,3.73101,3.74008,26690000.0
2007-07-18 08:35:00,3.74697,3.75142,3.73753,3.74538,29330000.0
2007-07-18 08:40:00,3.74023,3.75246,3.73961,3.74897,31590000.0
2007-07-18 08:45:00,3.74796,3.75153,3.73701,3.74433,33820000.0
2007-07-18 08:50:00,3.74139,3.74905,3.73292,3.74416,27810000.0
2007-07-18 08:55:00,3.74421,3.75055,3.73587,3.73686,27810000.0
2007-07-18 09:00:00,3.7409,3.75146,3.73649,3.73649,28560000.0
2007-07-18 09:05:00,3.74083,3.75094,3.73398,3.74348,33830000.0
2007-07-18 09:10:00,3.74909,3.74985,3.73684,3.74841,36490000.0
2007-07-18 09:15:00,3.74465,3.75276,3.73834,3.7507,28930000.0
2007-07-18 09:20:00,3.74738,3.7502,3.73642,3.7479,34600000.0
2007-07-18 09:25:00,3.74602,3.75319,3.73982,3.74107,28190000.0
2007-07-18 09:30:00,3.74859,3.75036,3.73905,3.74464,25940000.0
2007-07-18 09:35:00,3.74456,3.7525,3.74057,3.75154,28960000.0
2007-07-18 09:40:00,3.75258,3.75622,3.74069,3.75392,33490000.0
2007-07-18 09:45:00,3.75501,3.75638,3.74349,3.75297,23710000.0
2007-07-18 09:50:00,3.74554,3.75475,3.7435,3.75224,31180000.0
2007-07-18 09:55:00,3.75411,3.75423,3.74184,3.74979,33070000.0
2007-07-18 10:00:00,3.75212,3.75467,3.7398,3.74865,33820000.0
2007-07-18 10:05:00,3.75413,3.75636,3.74014,3.75357,31190000.0
2007-07-18 10:10:00,3.74443,3.75452,3.73715,3.74842,43960000.0
2007-07-18 10:15:00,3.74985,3.7583,3.74285,3.75284,30390000.0
2007-07-18 10:20:00,3.75472,3.75769,3.74213,3.75476,36470000.0
2007-07-18 10:25:00,3.74424,3.75765,3.74372,3.75553,38320000.0
2007-07-18 10:30:00,3.7577,3.7586,3.74375,3.74895,34930000.0
2007-07-18 10:35:00,3.75307,3.76116,3.75005,3.75325,30420000.0
2007-07-18 10:40:00,3.75792,3.75792,3.74496,3.75457,27830000.0
2007-07-18 10:45:00,3.75454,3.75826,3.74639,3.75249,28190000.0
2007-07-18 10:50:00,3.75653,3.75868,3.7444,3.75443,30420000.0
2007-07-18 10:55:00,3.75849,3.75957,3.74484,3.75957,32290000.0
2007-07-18 11:00:00,3.75388,3.76083,3.74811,3.75288,37550000.0
2007-07-18 11:05:00,3.75322,3.75916,3.74827,3.75784,28580000.0
2007-07-18 11:10:00,3.75415,3.76129,3.74633,3.75766,37560000.0
2007-07-18 11:15:00,3.7527,3.75866,3.74662,3.75474,24790000.0
2007-07-18 11:20:00,3.74946,3.7622,3.74615,3.75166,27430000.0
2007-07-18 11:25:00,3.75347,3.75941,3.74825,3.75439,33450000.0
2007-07-18 11:30:00,3.75572,3.75758,3.74551,3.75153,27810000.0
2007-07-18 11:35:00,3.75402,3.7577,3.74429,3.75048,27100000.0
2007-07-18 11:40:00,3.75276,3.75764,3.7495,3.74964,29660000.0
2007-07-18 11:45:00,3.74851,3.75706,3.74591,3.75087,28570000.0
2007-07-18 11:50:00,3.75626,3.76032,3.74615,3.74846,28570000.0
2007-07-18 11:55:00,3.75253,3.75915,3.74845,3.75815,29680000.0
2007-07-18 12:00:00,3.75373,3.75802,3.74433,3.75629,29310000.0
2007-07-18 12:05:00,3.75564,3.7609,3.74368,3.75107,25180000.0
2007-07-18 12:10:00,3.74828,3.75554,3.74298,3.75392,23720000.0
2007-07-18 12:15:00,3.75491,3.75546,3.74594,3.74974,29310000.0
2007-07-18 12:20:00,3.75454,3.75611,3.74342,3.75299,28580000.0
2007-07-18 12:25:00,3.75444,3.75777,3.74499,3.75511,33070000.0
2007-07-18 12:30:00,3.75709,3.76002,3.74562,3.75508,42080000.0
2007-07-18 12:35:00,3.75059,3.75621,3.74288,3.75082,27080000.0
2007-07-18 12:40:00,3.74367,3.75593,3.74142,3.74809,31580000.0
2007-07-18 12:45:00,3.75211,3.756,3.74251,3.7457,25930000.0
2007-07-18 12:50:00,3.7553,3.75545,3.74048,3.75337,25560000.0
2007-07-18 12:55:00,3.75178,3.75605,3.74201,3.75463,31210000.0
2007-07-18 13:00:00,3.75334,3.75562,3.74095,3.74851,35300000.0
2007-07-18 13:05:00,3.74969,3.75654,3.74005,3.75018,29340000.0
2007-07-18 13:10:00,3.7477,3.75766,3.74205,3.75265,31930000.0
2007-07-18 13:15:00,3.74647,3.75637,3.74206,3.75558,28580000.0
2007-07-18 13:20:00,3.751,3.75803,3.74068,3.75179,29340000.0
2007-07-18 13:25:00,3.75418,3.75743,3.74667,3.75603,27080000.0
2007-07-18 13:30:00,3.74977,3.7571,3.74596,3.75494,28920000.0
2007-07-18 13:35:00,3.75343,3.75552,3.74303,3.74667,31540000.0
2007-07-18 13:40:00,3.74578,3.75688,3.74201,3.75004,32700000.0
2007-07-18 13:45:00,3.7484,3.75658,3.74592,3.74959,31210000.0
2007-07-18 13:50:00,3.75418,3.75919,3.74227,3.74227,39470000.0
2007-07-18 13:55:00,3.75504,3.75677,3.74595,3.75057,29690000.0
2007-07-18 14:00:00,3.75293,3.75518,3.73971,3.74548,38700000.0
2007-07-18 14:05:00,3.74954,3.75622,3.74418,3.75095,30820000.0
2007-07-18 14:10:00,3.75496,3.7571,3.74503,3.75381,30080000.0
2007-07-18 14:15:00,3.75467,3.75856,3.74518,3.75213,32320000.0
2007-07-18 14:20:00,3.74615,3.75559,3.74038,3.75244,33450000.0
2007-07-18 14:25:00,3.74619,3.75696,3.74516,3.75658,31230000.0
2007-07-18 14:30:00,3.75379,3.75649,3.74487,3.75411,33820000.0
2007-07-18 14:35:00,3.7539,3.75615,3.74173,3.74786,28920000.0
2007-07-18 14:40:00,3.75039,3.75596,3.74153,3.75063,31560000.0
2007-07-18 14:45:00,3.75191,3.75727,3.74223,3.75322,30830000.0
2007-07-18 14:50:00,3.74999,3.75628,3.74266,3.75553,34550000.0
2007-07-18 14:55:00,3.75429,3.75592,3.74055,3.74554,35330000.0
2007-07-18 15:00:00,3.75517,3.75715,3.74315,3.7531,37600000.0
2007-07-18 15:05:00,3.74763,3.75533,3.74101,3.74345,29690000.0
2007-07-18 15:10:00,3.75254,3.75567,3.74322,3.75232,34610000.0
2007-07-18 15:15:00,3.74717,3.75407,3.74133,3.7422,30070000.0
2007-07-18 15:20:00,3.75416,3.75498,3.7389,3.7476,31200000.0
2007-07-18 15:25:00,3.75112,3.75141,3.73817,3.74188,30820000.0
2007-07-18 15:30:00,3.75211,3.75487,3.74043,3.7494,32310000.0
2007-07-18 15:35:00,3.74651,3.75254,3.74165,3.75016,31170000.0
2007-07-18 15:40:00,3.74994,3.75156,3.73626,3.75085,30830000.0
2007-07-18 15:45:00,3.74623,3.75249,3.73683,3.74527,26310000.0
2007-07-18 15:50:00,3.75035,3.75139,3.74118,3.74309,33060000.0
2007-07-18 15:55:00,3.74957,3.75129,3.7424,3.74719,31580000.0
2007-07-18 16:00:00,3.75078,3.75109,3.73664,3.75025,32290000.0
2007-07-18 16:05:00,3.74571,3.75241,3.74073,3.74605,33440000.0
2007-07-18 16:10:00,3.75237,3.75434,3.739,3.749,36450000.0
2007-07-18 16:15:00,3.75068,3.75556,3.74489,3.75177,30430000.0
2007-07-18 16:20:00,3.74515,3.75655,3.74101,3.748,30080000.0
2007-07-18 16:25:00,3.75035,3.75356,3.74111,3.7488,33090000.0
2007-07-18 16:30:00,3.75179,3.75686,3.73954,3.75206,33820000.0
2007-07-18 16:35:00,3.74979,3.75371,3.74189,3.75069,42100000.0
2007-07-18 16:40:00,3.75156,3.753,3.74032,3.75147,26680000.0
2007-07-18 16:45:00,3.74898,3.75412,3.74144,3.75035,30840000.0
2007-07-18 16:50:00,3.75286,3.75733,3.74311,3.74909,29690000.0
2007-07-18 16:55:00,3.75072,3.75411,3.74214,3.74991,31200000.0
2007-07-18 17:00:00,3.75275,3.75513,3.74293,3.74712,30820000.0
2007-07-18 17:05:00,3.74767,3.75367,3.73689,3.75124,34220000.0
2007-07-18 17:10:00,3.75311,3.75712,3.74445,3.75162,36420000.0
2007-07-18 17:15:00,3.75231,3.75789,3.74119,3.75463,32340000.0
2007-07-18 17:20:00,3.75193,3.7568,3.7415,3.7534,38330000.0
2007-07-18 17:25:00,3.74787,3.75614,3.74215,3.75458,36440000.0
2007-07-18 17:30:00,3.75595,3.75595,3.7418,3.74844,37580000.0
2007-07-18 17:35:00,3.75393,3.7575,3.73874,3.74952,41730000.0
2007-07-18 17:40:00,3.74873,3.75725,3.73888,3.75243,44370000.0
2007-07-18 17:45:00,3.7515,3.75916,3.74476,3.75731,28210000.0
2007-07-18 17:50:00,3.74385,3.75864,3.74355,3.75748,32700000.0
2007-07-18 17:55:00,3.75356,3.75812,3.74356,3.75358,43970000.0
2007-07-18 18:00:00,3.75537,3.76148,3.74464,3.75073,38360000.0
2007-07-18 18:05:00,3.75771,3.76271,3.74719,3.7576,34940000.0
2007-07-18 18:10:00,3.75752,3.75884,3.74743,3.75711,34210000.0
2007-07-18 18:15:00,3.75281,3.76178,3.74712,3.75145,27070000.0
2007-07-18 18:20:00,3.75193,3.76063,3.7487,3.758,28180000.0
2007-07-18 18:25:00,3.75215,3.76044,3.74815,3.75654,33070000.0
2007-07-18 18:30:00,3.75842,3.7592,3.74801,3.75774,27830000.0
2007-07-18 18:35:00,3.75313,3.76138,3.75,3.75917,39080000.0
2007-07-18 18:40:00,3.74965,3.76047,3.74952,3.75888,25540000.0
2007-07-18 18:45:00,3.7536,3.76105,3.74909,3.75705,24440000.0
2007-07-18 18:50:00,3.75691,3.76137,3.74916,3.75591,20690000.0
2007-07-18 18:55:00,3.75051,3.76161,3.74916,3.75355,29310000.0
2007-07-18 19:00:00,3.75774,3.75878,3.74645,3.75118,30430000.0
2007-07-18 19:05:00,3.75366,3.75761,3.74632,3.74889,20670000.0
2007-07-18 19:10:00,3.75264,3.75686,3.74796,3.75565,16550000.0
2007-07-18 19:15:00,3.75771,3.76002,3.74636,3.75647,17640000.0
2007-07-18 19:20:00,3.74593,3.75938,3.74464,3.75252,28530000.0
2007-07-18 19:25:00,3.74934,3.75839,3.7448,3.75323,22910000.0
2007-07-18 19:30:00,3.75191,3.75882,3.74838,3.74942,21420000.0
2007-07-18 19:35:00,3.75659,3.75947,3.74641,3.7477,22570000.0
2007-07-18 19:40:00,3.75114,3.75782,3.74682,3.75459,22170000.0
2007-07-18 19:45:00,3.74481,3.75783,3.74248,3.74829,41300000.0
2007-07-18 19:50:00,3.74355,3.75685,3.74355,3.75364,20270000.0
2007-07-18 19:55:00,3.74511,3.75485,3.74502,3.74999,24040000.0
2007-07-18 20:00:00,3.74969,3.75659,3.73987,3.75157,23670000.0
2007-07-18 20:05:00,3.75091,3.75799,3.74494,3.75412,21410000.0
2007-07-18 20:10:00,3.75456,3.75658,3.74431,3.75239,15420000.0
2007-07-18 20:15:00,3.75455,3.75625,3.74254,3.7537,33080000.0
2007-07-18 20:20:00,3.75514,3.75661,3.74555,3.75025,19190000.0
2007-07-18 20:25:00,3.75253,3.75826,3.74429,3.75315,22990000.0
2007-07-18 20:30:00,3.74862,3.75387,3.74252,3.75104,14310000.0
2007-07-18 20:35:00,3.74852,3.75625,3.74137,3.74511,24810000.0
2007-07-18 20:40:00,3.75311,3.75584,3.74341,3.75465,25980000.0
2007-07-18 20:45:00,3.7553,3.75706,3.74562,3.75491,19530000.0
2007-07-18 20:50:00,3.75369,3.75529,3.74953,3.75503,13150000.0
2007-07-18 20:55:00,3.74848,3.75897,3.74734,3.7577,30880000.0
2007-07-18 21:00:00,3.75131,3.75884,3.74763,3.74763,3030000.0
2007-07-18 21:05:00,3.75713,3.7572,3.74741,3.75609,17290000.0
2007-07-18 21:10:00,3.75503,3.75727,3.74812,3.75164,19560000.0
2007-07-18 21:15:00,3.75341,3.75988,3.74652,3.75683,19170000.0
2007-07-18 21:20:00,3.75452,3.75741,3.74624,3.74733,8680000.0
2007-07-18 21:25:00,3.75469,3.76255,3.7449,3.75499,14330000.0
2007-07-18 21:30:00,3.75656,3.75847,3.74563,3.75847,20340000.0
2007-07-18 21:35:00,3.75004,3.76095,3.74707,3.75602,18460000.0
2007-07-18 21:40:00,3.75409,3.75719,3.74511,3.74956,16990000.0
2007-07-18 21:45:00,3.75728,3.75886,3.74456,3.75713,15090000.0
2007-07-18 21:50:00,3.75703,3.76014,3.7435,3.75645,21110000.0
2007-07-18 21:55:00,3.75756,3.75903,3.74483,3.75488,24880000.0
2007-07-18 22:00:00,3.75024,3.75829,3.74416,3.75202,25230000.0
2007-07-18 22:05:00,3.74916,3.7542,3.74417,3.75124,9060000.0
2007-07-18 22:10:00,3.74959,3.75254,3.73968,3.75079,14320000.0
2007-07-18 22:15:00,3.75031,3.75198,3.74068,3.75027,19220000.0
2007-07-18 22:20:00,3.75053,3.75284,3.73861,3.74893,18120000.0
2007-07-18 22:25:00,3.752,3.75372,3.73656,3.74187,20750000.0
2007-07-18 22:30:00,3.74517,3.75064,3.73847,3.74832,12030000.0
2007-07-18 22:35:00,3.74763,3.75104,3.73919,3.74896,14700000.0
2007-07-18 22:40:00,3.74708,3.74922,3.73885,3.74406,19920000.0
2007-07-18 22:45:00,3.74822,3.74869,3.73721,3.74691,22580000.0
2007-07-18 22:50:00,3.73934,3.75216,3.73621,3.74732,31180000.0
2007-07-18 22:55:00,3.74832,3.75026,3.73759,3.74693,18820000.0
2007-07-18 23:00:00,3.75037,3.75172,3.73772,3.74763,21420000.0
2007-07-18 23:05:00,3.74743,3.75303,3.74104,3.74235,26670000.0
2007-07-18 23:10:00,3.75002,3.75375,3.74272,3.74945,24060000.0
2007-07-18 23:15:00,3.75187,3.75565,3.74755,3.75114,13150000.0
2007-07-18 23:20:00,3.74697,3.75409,3.74054,3.75244,24840000.0
2007-07-18 23:25:00,3.74766,3.75366,3.74217,3.74789,14660000.0
2007-07-18 23:30:00,3.75096,3.75439,3.74232,3.74848,19160000.0
2007-07-18 23:35:00,3.75162,3.75162,3.74507,3.7505,16910000.0
2007-07-18 23:40:00,3.75082,3.75233,3.74096,3.74659,16930000.0
2007-07-18 23:45:00,3.75127,3.75492,3.74728,3.75413,10150000.0
2007-07-18 23:50:00,3.74407,3.75662,3.741,3.75112,14300000.0
2007-07-18 23:55:00,3.74281,3.75296,3.74174,3.75296,16930000.0
2007-07-19 00:00:00,3.75302,3.75426,3.74032,3.75205,24460000.0
2007-07-19 00:05:00,3.7432,3.75567,3.74249,3.75312,22950000.0
2007-07-19 00:10:00,3.75063,3.75348,3.74176,3.75067,25990000.0
2007-07-19 00:15:00,3.75214,3.75652,3.74192,3.75102,30100000.0
2007-07-19 00:20:00,3.74364,3.75477,3.74364,3.74858,21480000.0
2007-07-19 00:25:00,3.75139,3.75597,3.74137,3.75103,18800000.0
2007-07-19 00:30:00,3.75281,3.75471,3.74487,3.7498,22910000.0
2007-07-19 00:35:00,3.74817,3.75389,3.74383,3.75077,21090000.0
2007-07-19 00:40:00,3.75005,3.75464,3.74259,3.74664,25220000.0
2007-07-19 00:45:00,3.75159,3.75547,3.74094,3.74748,27790000.0
2007-07-19 00:50:00,3.74719,3.75434,3.7393,3.75125,18050000.0
2007-07-19 00:55:00,3.75372,3.75399,3.73916,3.75088,29650000.0
2007-07-19 01:00:00,3.74267,3.75176,3.74149,3.74971,21030000.0
2007-07-19 01:05:00,3.74756,3.75459,3.7423,3.74729,30030000.0
2007-07-19 01:10:00,3.75145,3.75446,3.74262,3.75166,24800000.0
2007-07-19 01:15:00,3.75225,3.75512,3.74545,3.74854,21070000.0
2007-07-19 01:20:00,3.75259,3.7534,3.74167,3.7485,25550000.0
2007-07-19 01:25:00,3.74699,3.75469,3.74272,3.74538,16950000.0
2007-07-19 01:30:00,3.75516,3.75587,3.74074,3.75152,16930000.0
2007-07-19 01:35:00,3.75118,3.75302,3.74292,3.74644,9790000.0
2007-07-19 01:40:00,3.75213,3.75457,3.74225,3.74809,21060000.0
2007-07-19 01:45:00,3.75274,3.75528,3.74583,3.74583,16550000.0
2007-07-19 01:50:00,3.74722,3.75303,3.7466,3.74673,18790000.0
2007-07-19 01:55:00,3.74775,3.75232,3.74418,3.7457,13140000.0
2007-07-19 02:00:00,3.75282,3.75612,3.74083,3.7464,29010000.0
2007-07-19 02:05:00,3.74814,3.75376,3.7426,3.7426,15050000.0
2007-07-19 02:10:00,3.75041,3.75188,3.74229,3.75074,8260000.0
2007-07-19 02:15:00,3.75422,3.75532,3.74313,3.75041,13890000.0
2007-07-19 02:20:00,3.75179,3.75224,3.73984,3.74248,14690000.0
2007-07-19 02:25:00,3.74801,3.75483,3.74706,3.75317,5260000.0
2007-07-19 02:30:00,3.74453,3.75587,3.74182,3.7462,8300000.0
2007-07-19 02:35:00,3.75171,3.75171,3.74116,3.74679,9030000.0
2007-07-19 02:40:00,3.74697,3.75624,3.74302,3.75041,22610000.0
2007-07-19 02:45:00,3.75174,3.75578,3.74293,3.74675,22250000.0
2007-07-19 02:50:00,3.75219,3.75229,3.74208,3.74827,7890000.0
2007-07-19 02:55:00,3.75101,3.75407,3.74218,3.74809,17290000.0
2007-07-19 03:00:00,3.74793,3.75523,3.74408,3.74408,10140000.0
2007-07-19 03:05:00,3.75164,3.75386,3.74256,3.75051,18810000.0
2007-07-19 03:10:00,3.74828,3.75325,3.74781,3.74903,4520000.0
2007-07-19 03:15:00,3.74804,3.75519,3.74264,3.74337,18830000.0
2007-07-19 03:20:00,3.75206,3.75422,3.74122,3.75159,27830000.0
2007-07-19 03:25:00,3.74926,3.75023,3.73426,3.74294,29740000.0
2007-07-19 03:30:00,3.74825,3.75127,3.73885,3.74417,19920000.0
2007-07-19 03:35:00,3.74708,3.74876,3.73884,3.74142,21790000.0
2007-07-19 03:40:00,3.74233,3.75067,3.73848,3.74261,33120000.0
2007-07-19 03:45:00,3.74465,3.74926,3.73742,3.74739,22570000.0
2007-07-19 03:50:00,3.74805,3.75208,3.73894,3.74457,30090000.0
2007-07-19 03:55:00,3.74774,3.75199,3.73932,3.74072,25580000.0
2007-07-19 04:00:00,3.74808,3.74973,3.73912,3.74148,19140000.0
2007-07-19 04:05:00,3.74336,3.75155,3.73915,3.73915,35650000.0
2007-07-19 04:10:00,3.74459,3.74882,3.74215,3.74882,12770000.0
2007-07-19 04:15:00,3.744,3.75205,3.74156,3.74732,27030000.0
2007-07-19 04:20:00,3.74653,3.74838,3.73812,3.74694,19510000.0
2007-07-19 04:25:00,3.74672,3.74863,3.74239,3.74348,12760000.0
2007-07-19 04:30:00,3.75026,3.75172,3.74232,3.74817,16560000.0
2007-07-19 04:35:00,3.74303,3.74909,3.7363,3.74203,22910000.0
2007-07-19 04:40:00,3.74684,3.75007,3.73876,3.7414,28160000.0
2007-07-19 04:45:00,3.75228,3.75228,3.74152,3.74652,10880000.0
2007-07-19 04:50:00,3.74387,3.75061,3.73966,3.74494,24410000.0
2007-07-19 04:55:00,3.74823,3.74845,3.74274,3.74685,10520000.0
2007-07-19 05:00:00,3.74535,3.75228,3.73612,3.74309,24050000.0
2007-07-19 05:05:00,3.7479,3.7479,3.73595,3.74197,9780000.0
2007-07-19 05:10:00,3.74667,3.74799,3.73805,3.74692,5260000.0
2007-07-19 05:15:00,3.75172,3.75172,3.75172,3.75172,380000.0
2007-07-19 05:20:00,3.74406,3.75015,3.74264,3.74394,5270000.0
2007-07-19 05:25:00,3.74333,3.75392,3.73789,3.74562,22580000.0
2007-07-19 05:30:00,3.75078,3.75407,3.74329,3.75142,10150000.0
2007-07-19 05:35:00,3.75233,3.75493,3.73753,3.75219,34200000.0
2007-07-19 05:40:00,3.74722,3.75482,3.74075,3.75241,21790000.0
2007-07-19 05:45:00,3.74656,3.75466,3.741,3.75292,24060000.0
2007-07-19 05:50:00,3.74835,3.75333,3.74293,3.75166,12030000.0
2007-07-19 05:55:00,3.74869,3.75301,3.7432,3.74331,9380000.0
2007-07-19 06:00:00,3.75525,3.75638,3.7447,3.75238,12050000.0
2007-07-19 06:05:00,3.75162,3.75219,3.74477,3.7481,9440000.0
2007-07-19 06:10:00,3.74716,3.75404,3.73989,3.75196,19240000.0
2007-07-19 06:15:00,3.743,3.75369,3.7393,3.75117,14340000.0
2007-07-19 06:25:00,3.7443,3.75413,3.74257,3.75222,7150000.0
2007-07-19 06:30:00,3.75608,3.75608,3.73987,3.752,25160000.0
2007-07-19 06:35:00,3.74761,3.75221,3.74613,3.74799,19170000.0
2007-07-19 06:40:00,3.74882,3.75401,3.738,3.749,21810000.0
2007-07-19 06:45:00,3.75316,3.75341,3.74211,3.74779,21420000.0
2007-07-19 06:50:00,3.75212,3.75218,3.74122,3.75172,12790000.0
2007-07-19 06:55:00,3.75017,3.75186,3.74438,3.74587,7900000.0
2007-07-19 07:00:00,3.75012,3.75542,3.74365,3.74912,18810000.0
2007-07-19 07:05:00,3.74886,3.751,3.73924,3.74649,13170000.0
2007-07-19 07:10:00,3.75018,3.75149,3.74107,3.74516,15800000.0
2007-07-19 07:15:00,3.75326,3.75392,3.74113,3.75044,22920000.0
2007-07-19 07:20:00,3.74579,3.75067,3.74074,3.74927,10530000.0
2007-07-19 07:25:00,3.75087,3.75153,3.7386,3.75045,14670000.0
2007-07-19 07:30:00,3.75013,3.75223,3.73747,3.75052,23680000.0
2007-07-19 07:35:00,3.74597,3.75171,3.73942,3.75104,27800000.0
2007-07-19 07:40:00,3.74662,3.75369,3.7363,3.74979,27790000.0
2007-07-19 07:45:00,3.74954,3.75323,3.73613,3.74729,18040000.0
2007-07-19 07:50:00,3.74888,3.7538,3.7308,3.74358,26300000.0
2007-07-19 07:55:00,3.74625,3.75152,3.73515,3.7397,26310000.0
2007-07-19 08:00:00,3.75206,3.75246,3.73969,3.74313,21440000.0
2007-07-19 08:05:00,3.74325,3.75318,3.73743,3.74705,22170000.0
2007-07-19 08:10:00,3.73719,3.74853,3.73719,3.7416,22930000.0
2007-07-19 08:15:00,3.74831,3.75092,3.73904,3.73904,26690000.0
2007-07-19 08:20:00,3.74445,3.75269,3.73818,3.74902,27060000.0
2007-07-19 08:25:00,3.74702,3.75136,3.73923,3.74788,27050000.0
2007-07-19 08:30:00,3.73985,3.75196,3.73898,3.74083,27060000.0
2007-07-19 08:35:00,3.74345,3.75058,3.73637,3.74713,30430000.0
2007-07-19 08:40:00,3.73912,3.75065,3.73893,3.74944,32700000.0
2007-07-19 08:45:00,3.75014,3.75317,3.73771,3.74835,33080000.0
2007-07-19 08:50:00,3.74715,3.75206,3.73102,3.74979,28570000.0
2007-07-19 08:55:00,3.74451,3.75151,3.73707,3.74098,30420000.0
2007-07-19 09:00:00,3.74685,3.75192,3.73733,3.74661,26700000.0
2007-07-19 09:05:00,3.7411,3.75078,3.73329,3.74528,31580000.0
2007-07-19 09:10:00,3.74793,3.74986,3.73686,3.74756,41350000.0
2007-07-19 09:15:00,3.74648,3.75036,3.73771,3.74782,29700000.0
2007-07-19 09:20:00,3.74625,3.75403,3.73872,3.74839,35710000.0
2007-07-19 09:25:00,3.74764,3.7508,3.73777,3.73919,31930000.0
2007-07-19 09:30:00,3.74637,3.74926,3.73899,3.74445,27420000.0
2007-07-19 09:35:00,3.74634,3.75029,3.73874,3.74701,29690000.0
2007-07-19 09:40:00,3.74681,3.75003,3.73695,3.74846,36810000.0
2007-07-19 09:45:00,3.74928,3.74928,3.73504,3.74626,25190000.0
2007-07-19 09:50:00,3.7397,3.7495,3.73816,3.74348,29670000.0
2007-07-19 09:55:00,3.74844,3.74953,3.73634,3.74769,33440000.0
2007-07-19 10:00:00,3.74448,3.74878,3.73652,3.7402,31970000.0
2007-07-19 10:05:00,3.74836,3.75037,3.73521,3.74684,31560000.0
2007-07-19 10:10:00,3.73706,3.75143,3.73449,3.74335,43570000.0
2007-07-19 10:15:00,3.74629,3.74816,3.73516,3.74254,26690000.0
2007-07-19 10:20:00,3.7478,3.74808,3.73353,3.7476,36830000.0
2007-07-19 10:25:00,3.73836,3.74969,3.73348,3.74567,38320000.0
2007-07-19 10:30:00,3.7464,3.74697,3.73382,3.73751,33450000.0
2007-07-19 10:35:00,3.74228,3.74943,3.74,3.74242,28560000.0
2007-07-19 10:40:00,3.74812,3.74812,3.73653,3.74464,25980000.0
2007-07-19 10:45:00,3.74444,3.74788,3.73494,3.74196,30040000.0
2007-07-19 10:50:00,3.74667,3.74805,3.7349,3.74656,28560000.0
2007-07-19 10:55:00,3.7463,3.74863,3.73694,3.74863,29340000.0
2007-07-19 11:00:00,3.74345,3.75162,3.73657,3.74407,36440000.0
2007-07-19 11:05:00,3.74218,3.74908,3.7365,3.74695,29310000.0
2007-07-19 11:10:00,3.74504,3.75047,3.73637,3.74616,36450000.0
2007-07-19 11:15:00,3.74194,3.74858,3.73548,3.747,22200000.0
2007-07-19 11:20:00,3.73793,3.74847,3.73512,3.74058,26330000.0
2007-07-19 11:25:00,3.74305,3.74874,3.73442,3.74288,33450000.0
2007-07-19 11:30:00,3.74337,3.75039,3.735,3.74486,29290000.0
2007-07-19 11:35:00,3.74717,3.74997,3.7345,3.74577,28210000.0
2007-07-19 11:40:00,3.74418,3.74956,3.73778,3.74232,25960000.0
2007-07-19 11:45:00,3.74432,3.74998,3.73748,3.74379,30060000.0
2007-07-19 11:50:00,3.7494,3.7497,3.73552,3.73939,31530000.0
2007-07-19 11:55:00,3.74137,3.75015,3.73633,3.74914,29310000.0
2007-07-19 12:00:00,3.74518,3.74957,3.73688,3.7477,29680000.0
2007-07-19 12:05:00,3.74658,3.75096,3.73844,3.7439,26280000.0
2007-07-19 12:10:00,3.74498,3.74915,3.73685,3.74836,26310000.0
2007-07-19 12:15:00,3.74914,3.7496,3.74019,3.74364,28940000.0
2007-07-19 12:20:00,3.74859,3.75042,3.73614,3.74812,29320000.0
2007-07-19 12:25:00,3.74568,3.75131,3.73612,3.74845,31590000.0
2007-07-19 12:30:00,3.74707,3.74939,3.73532,3.74936,37590000.0
2007-07-19 12:35:00,3.74551,3.75275,3.73678,3.74685,28540000.0
2007-07-19 12:40:00,3.7392,3.7512,3.73745,3.74395,31570000.0
2007-07-19 12:45:00,3.74607,3.74955,3.73739,3.74062,25170000.0
2007-07-19 12:50:00,3.74849,3.74964,3.73836,3.74839,26300000.0
2007-07-19 12:55:00,3.74441,3.74924,3.73505,3.74695,32690000.0
2007-07-19 13:00:00,3.74753,3.75139,3.73512,3.7435,33820000.0
2007-07-19 13:05:00,3.74041,3.7501,3.73685,3.74366,29340000.0
2007-07-19 13:10:00,3.74298,3.75177,3.7365,3.74668,29710000.0
2007-07-19 13:15:00,3.74283,3.74841,3.7366,3.74781,22950000.0
2007-07-19 13:20:00,3.746,3.75322,3.7369,3.75102,32310000.0
2007-07-19 13:25:00,3.75,3.751,3.73991,3.75083,27820000.0
2007-07-19 13:30:00,3.74503,3.75059,3.74138,3.74504,25200000.0
2007-07-19 13:35:00,3.74972,3.75277,3.74155,3.74577,30070000.0
2007-07-19 13:40:00,3.74399,3.75513,3.73911,3.74892,31590000.0
2007-07-19 13:45:00,3.7477,3.75329,3.73884,3.74993,30840000.0
2007-07-19 13:50:00,3.75274,3.75619,3.74133,3.74459,42060000.0
2007-07-19 13:55:00,3.74915,3.75283,3.74249,3.74901,29680000.0
2007-07-19 14:00:00,3.75105,3.75688,3.7418,3.74281,36480000.0
2007-07-19 14:05:00,3.7479,3.75413,3.74091,3.74886,32670000.0
2007-07-19 14:10:00,3.75409,3.75765,3.74221,3.75107,29710000.0
2007-07-19 14:15:00,3.75156,3.75575,3.73941,3.75032,30840000.0
2007-07-19 14:20:00,3.7447,3.75505,3.74008,3.74952,34930000.0
2007-07-19 14:25:00,3.74293,3.75408,3.74012,3.75408,33440000.0
2007-07-19 14:30:00,3.7529,3.75407,3.74238,3.75382,35300000.0
2007-07-19 14:35:00,3.75226,3.7563,3.74283,3.74768,28920000.0
2007-07-19 14:40:00,3.74927,3.7547,3.74202,3.75166,32310000.0
2007-07-19 14:45:00,3.75335,3.75768,3.74166,3.75457,31570000.0
2007-07-19 14:50:00,3.74867,3.75515,3.74256,3.75198,32320000.0
2007-07-19 14:55:00,3.75364,3.75411,3.74233,3.74469,36070000.0
2007-07-19 15:00:00,3.75321,3.75616,3.74006,3.75413,38710000.0
2007-07-19 15:05:00,3.74535,3.75291,3.73932,3.73986,27470000.0
2007-07-19 15:10:00,3.75134,3.7529,3.73682,3.75052,35300000.0
2007-07-19 15:15:00,3.74318,3.75329,3.74148,3.74239,29320000.0
2007-07-19 15:20:00,3.75152,3.75313,3.7382,3.74831,31210000.0
2007-07-19 15:25:00,3.75092,3.75483,3.73815,3.74226,30450000.0
2007-07-19 15:30:00,3.75306,3.75306,3.74122,3.74786,31200000.0
2007-07-19 15:35:00,3.74615,3.75287,3.73808,3.7508,29690000.0
2007-07-19 15:40:00,3.75194,3.75273,3.74076,3.75182,30460000.0
2007-07-19 15:45:00,3.74809,3.75222,3.7391,3.74632,26310000.0
2007-07-19 15:50:00,3.75093,3.75238,3.74179,3.74499,25550000.0
2007-07-19 15:55:00,3.75107,3.75351,3.74535,3.7532,32320000.0
2007-07-19 16:00:00,3.75206,3.75256,3.73734,3.75075,30440000.0
2007-07-19 16:05:00,3.74597,3.75141,3.73824,3.74567,32700000.0
2007-07-19 16:10:00,3.74725,3.75144,3.73568,3.74774,37190000.0
2007-07-19 16:15:00,3.74855,3.74976,3.73889,3.74879,28960000.0
2007-07-19 16:20:00,3.74383,3.75167,3.73738,3.74321,30440000.0
2007-07-19 16:25:00,3.74718,3.75051,3.73874,3.74506,34560000.0
2007-07-19 16:30:00,3.75051,3.7539,3.73902,3.75015,30440000.0
2007-07-19 16:35:00,3.747,3.74917,3.73442,3.74561,41720000.0
2007-07-19 16:40:00,3.74973,3.75001,3.73864,3.74833,26310000.0
2007-07-19 16:45:00,3.74641,3.75624,3.73583,3.75111,34170000.0
2007-07-19 16:50:00,3.74523,3.75041,3.74064,3.74658,22180000.0
2007-07-19 16:55:00,3.75099,3.75099,3.73967,3.74738,31940000.0
2007-07-19 17:00:00,3.7487,3.75456,3.73691,3.74305,28970000.0
2007-07-19 17:05:00,3.74295,3.75005,3.73486,3.74913,34580000.0
2007-07-19 17:10:00,3.74824,3.75274,3.73873,3.74983,33830000.0
2007-07-19 17:15:00,3.75273,3.7531,3.74103,3.75108,31990000.0
2007-07-19 17:20:00,3.74898,3.75413,3.74164,3.75185,37590000.0
2007-07-19 17:25:00,3.74758,3.75364,3.74082,3.75218,35700000.0
2007-07-19 17:30:00,3.7505,3.7527,3.74079,3.74739,35710000.0
2007-07-19 17:35:00,3.75213,3.75525,3.73883,3.74591,40620000.0
2007-07-19 17:40:00,3.74708,3.75173,3.73939,3.74687,47330000.0
2007-07-19 17:45:00,3.74502,3.75321,3.74007,3.75114,31540000.0
2007-07-19 17:50:00,3.73889,3.75369,3.73889,3.75059,32320000.0
2007-07-19 17:55:00,3.74837,3.75357,3.7403,3.75136,44370000.0
2007-07-19 18:00:00,3.75111,3.75464,3.73825,3.74717,39840000.0
2007-07-19 18:05:00,3.75223,3.7561,3.74336,3.75256,31230000.0
2007-07-19 18:10:00,3.75431,3.75431,3.74093,3.74895,36440000.0
2007-07-19 18:15:00,3.74428,3.75107,3.73793,3.74388,28920000.0
2007-07-19 18:20:00,3.74497,3.75116,3.73937,3.74829,28560000.0
2007-07-19 18:25:00,3.74474,3.75017,3.73866,3.74736,32330000.0
2007-07-19 18:30:00,3.74862,3.75264,3.73914,3.75079,23680000.0
2007-07-19 18:35:00,3.7419,3.75065,3.74037,3.74997,38700000.0
2007-07-19 18:40:00,3.74045,3.75481,3.74007,3.74982,25910000.0
2007-07-19 18:45:00,3.74545,3.75299,3.74001,3.7498,24810000.0
2007-07-19 18:50:00,3.74977,3.75293,3.73767,3.74486,35690000.0
2007-07-19 18:55:00,3.73843,3.74947,3.73667,3.74181,26340000.0
2007-07-19 19:00:00,3.74904,3.75033,3.7375,3.74207,25920000.0
2007-07-19 19:05:00,3.74135,3.74956,3.73537,3.74613,22180000.0
2007-07-19 19:10:00,3.74234,3.74715,3.73623,3.74417,13930000.0
2007-07-19 19:15:00,3.74798,3.75174,3.73751,3.74672,17270000.0
2007-07-19 19:20:00,3.73504,3.74689,3.73504,3.74479,22150000.0
2007-07-19 19:25:00,3.73949,3.74615,3.73442,3.74131,21430000.0
2007-07-19 19:30:00,3.74348,3.74987,3.74348,3.74522,3000000.0
2007-07-19 19:35:00,3.74484,3.74814,3.73639,3.7386,15790000.0
2007-07-19 19:40:00,3.74077,3.74541,3.73524,3.73589,8270000.0
2007-07-19 19:45:00,3.73752,3.74944,3.73587,3.73869,40190000.0
2007-07-19 19:50:00,3.73569,3.74835,3.73569,3.74072,9760000.0
2007-07-19 19:55:00,3.74428,3.7477,3.736,3.7477,19890000.0
2007-07-19 20:00:00,3.74138,3.74828,3.73205,3.74357,30430000.0
2007-07-19 20:05:00,3.74546,3.75137,3.73424,3.74861,23700000.0
2007-07-19 20:10:00,3.74668,3.74808,3.73583,3.74319,39430000.0
2007-07-19 20:15:00,3.74853,3.74974,3.73672,3.74712,28560000.0
2007-07-19 20:20:00,3.74851,3.7502,3.73996,3.74423,20720000.0
2007-07-19 20:25:00,3.74309,3.7495,3.74004,3.7477,28640000.0
2007-07-19 20:30:00,3.74587,3.75558,3.73656,3.73845,28210000.0
2007-07-19 20:35:00,3.73668,3.75062,3.73344,3.74387,13950000.0
2007-07-19 20:40:00,3.74747,3.75188,3.73716,3.74871,33430000.0
2007-07-19 20:45:00,3.74895,3.75203,3.73555,3.74168,16920000.0
2007-07-19 20:50:00,3.74688,3.74713,3.73667,3.74713,8270000.0
2007-07-19 20:55:00,3.7457,3.75017,3.73985,3.74399,22980000.0
2007-07-19 21:00:00,3.74354,3.74962,3.73894,3.74255,21840000.0
2007-07-19 21:05:00,3.74332,3.7495,3.7377,3.74687,21820000.0
2007-07-19 21:10:00,3.74572,3.74922,3.73901,3.74716,21790000.0
2007-07-19 21:15:00,3.74203,3.749,3.74068,3.74482,15410000.0
2007-07-19 21:20:00,3.73754,3.74785,3.73418,3.74352,24480000.0
2007-07-19 21:25:00,3.74194,3.74674,3.73355,3.74146,21110000.0
2007-07-19 21:30:00,3.74356,3.7472,3.73189,3.74462,18850000.0
2007-07-19 21:35:00,3.74047,3.74713,3.74047,3.74316,9020000.0
2007-07-19 21:40:00,3.73981,3.74682,3.73093,3.74623,23720000.0
2007-07-19 21:45:00,3.74492,3.74853,3.73143,3.74316,32040000.0
2007-07-19 21:50:00,3.74303,3.74496,3.73675,3.74027,15040000.0
2007-07-19 21:55:00,3.74098,3.74966,3.73595,3.74677,13990000.0
2007-07-19 22:00:00,3.74176,3.74923,3.73652,3.74152,22980000.0
2007-07-19 22:05:00,3.74154,3.74827,3.73574,3.74762,18830000.0
2007-07-19 22:10:00,3.74602,3.74755,3.73586,3.74607,9840000.0
2007-07-19 22:15:00,3.75062,3.75074,3.73576,3.74771,19610000.0
2007-07-19 22:20:00,3.74194,3.74683,3.7347,3.7453,17330000.0
2007-07-19 22:25:00,3.73883,3.75245,3.73725,3.73912,18030000.0
2007-07-19 22:30:00,3.74456,3.75013,3.73103,3.74039,29700000.0
2007-07-19 22:35:00,3.745,3.74596,3.73597,3.74072,13170000.0
2007-07-19 22:40:00,3.74637,3.74944,3.73538,3.74053,24500000.0
2007-07-19 22:45:00,3.74609,3.74921,3.73341,3.74441,23310000.0
2007-07-19 22:50:00,3.73516,3.74756,3.73363,3.74432,28960000.0
2007-07-19 22:55:00,3.7452,3.74796,3.733,3.74398,19180000.0
2007-07-19 23:00:00,3.74517,3.7492,3.73659,3.74612,25170000.0
2007-07-19 23:05:00,3.74407,3.74676,3.73395,3.73657,24440000.0
2007-07-19 23:10:00,3.74605,3.74965,3.73847,3.74508,32710000.0
2007-07-19 23:15:00,3.74521,3.75016,3.73762,3.74591,24420000.0
2007-07-19 23:20:00,3.74214,3.74915,3.73598,3.7465,17290000.0
2007-07-19 23:25:00,3.7422,3.74711,3.73584,3.74154,31540000.0
2007-07-19 23:30:00,3.74729,3.74893,3.74062,3.74339,16530000.0
2007-07-19 23:35:00,3.74612,3.74848,3.7344,3.74131,24090000.0
2007-07-19 23:40:00,3.73979,3.74612,3.73511,3.74033,9390000.0
2007-07-19 23:45:00,3.74609,3.74895,3.73673,3.73673,21790000.0
2007-07-19 23:50:00,3.73612,3.74448,3.73388,3.74377,4890000.0
2007-07-19 23:55:00,3.73998,3.74548,3.73454,3.74088,7920000.0
2007-07-20 00:00:00,3.75148,3.75148,3.73595,3.74017,19590000.0
2007-07-20 00:05:00,3.73507,3.74452,3.73469,3.74232,11280000.0
2007-07-20 00:10:00,3.74323,3.74323,3.73372,3.74169,6400000.0
2007-07-20 00:15:00,3.7443,3.74504,3.73529,3.74253,19930000.0
2007-07-20 00:20:00,3.73902,3.74413,3.73356,3.74129,11260000.0
2007-07-20 00:25:00,3.74216,3.74593,3.73614,3.74332,20690000.0
2007-07-20 00:30:00,3.74413,3.74613,3.73632,3.74182,15400000.0
2007-07-20 00:35:00,3.74056,3.74517,3.73418,3.73869,20650000.0
2007-07-20 00:40:00,3.74182,3.74386,3.73384,3.7356,15400000.0
2007-07-20 00:45:00,3.7436,3.75035,3.73467,3.73801,17690000.0
2007-07-20 00:50:00,3.73886,3.74708,3.73353,3.73362,16540000.0
2007-07-20 00:55:00,3.74315,3.74368,3.73188,3.73427,22910000.0
2007-07-20 01:00:00,3.73172,3.7439,3.73046,3.74204,19150000.0
2007-07-20 01:05:00,3.73816,3.74363,3.73369,3.73876,23650000.0
2007-07-20 01:10:00,3.7336,3.7434,3.7336,3.74199,18430000.0
2007-07-20 01:15:00,3.74619,3.74619,3.73451,3.74012,13530000.0
2007-07-20 01:20:00,3.74265,3.74416,3.73465,3.74279,22210000.0
2007-07-20 01:25:00,3.73869,3.74642,3.73178,3.73714,13910000.0
2007-07-20 01:30:00,3.73427,3.74538,3.73318,3.74282,31590000.0
2007-07-20 01:35:00,3.73442,3.74895,3.73427,3.74008,22560000.0
2007-07-20 01:40:00,3.74632,3.74632,3.73635,3.74102,18050000.0
2007-07-20 01:45:00,3.75058,3.75108,3.73899,3.74045,18020000.0
2007-07-20 01:50:00,3.74236,3.74917,3.7363,3.74537,24420000.0
2007-07-20 01:55:00,3.74582,3.7465,3.73634,3.73634,21790000.0
2007-07-20 02:00:00,3.74807,3.75097,3.73527,3.73843,23690000.0
2007-07-20 02:05:00,3.74103,3.74711,3.73607,3.74636,17300000.0
2007-07-20 02:10:00,3.74692,3.75053,3.73605,3.74721,13930000.0
2007-07-20 02:15:00,3.74842,3.74952,3.74043,3.74891,6000000.0
2007-07-20 02:25:00,3.74488,3.74629,3.73561,3.74548,12070000.0
2007-07-20 02:30:00,3.74458,3.74859,3.73692,3.74561,19930000.0
2007-07-20 02:35:00,3.73737,3.74797,3.73737,3.74625,4520000.0
2007-07-20 02:40:00,3.74232,3.74789,3.73756,3.74466,9440000.0
2007-07-20 02:45:00,3.74919,3.75042,3.73735,3.74016,16240000.0
2007-07-20 02:50:00,3.73642,3.74808,3.73642,3.73728,10170000.0
2007-07-20 02:55:00,3.73657,3.74996,3.73657,3.7421,15810000.0
2007-07-20 03:00:00,3.74325,3.75287,3.73456,3.73651,18050000.0
2007-07-20 03:05:00,3.74665,3.74784,3.73552,3.74411,13210000.0
2007-07-20 03:10:00,3.74498,3.74746,3.73506,3.74131,11690000.0
2007-07-20 03:15:00,3.74508,3.74782,3.73562,3.74637,18450000.0
2007-07-20 03:20:00,3.74453,3.74629,3.73649,3.74567,13520000.0
2007-07-20 03:25:00,3.74262,3.74631,3.73972,3.74127,4530000.0
2007-07-20 03:30:00,3.74849,3.75443,3.73992,3.74324,9780000.0
2007-07-20 03:35:00,3.74471,3.74806,3.7368,3.74518,19950000.0
2007-07-20 03:40:00,3.73877,3.74803,3.73741,3.74118,20690000.0
2007-07-20 03:45:00,3.74284,3.74806,3.73717,3.7415,21440000.0
2007-07-20 03:50:00,3.74534,3.74674,3.73477,3.74063,23000000.0
2007-07-20 03:55:00,3.74539,3.75004,3.7382,3.7382,22580000.0
2007-07-20 04:00:00,3.74703,3.74929,3.73682,3.74144,23290000.0
2007-07-20 04:05:00,3.7472,3.74785,3.7348,3.73611,21410000.0
2007-07-20 04:10:00,3.74572,3.74687,3.7361,3.74638,24040000.0
2007-07-20 04:15:00,3.74215,3.75,3.73858,3.74568,24400000.0
2007-07-20 04:20:00,3.74418,3.74753,3.73605,3.74112,37940000.0
2007-07-20 04:25:00,3.74483,3.74678,3.7362,3.74067,21430000.0
2007-07-20 04:30:00,3.74576,3.74915,3.73959,3.74591,16160000.0
2007-07-20 04:35:00,3.74081,3.74803,3.73554,3.7429,15770000.0
2007-07-20 04:40:00,3.74405,3.7477,3.73389,3.73862,22530000.0
2007-07-20 04:45:00,3.74808,3.75184,3.7371,3.74106,33790000.0
2007-07-20 04:50:00,3.73983,3.7463,3.73484,3.74272,20280000.0
2007-07-20 04:55:00,3.74214,3.74688,3.74066,3.7462,5260000.0
2007-07-20 05:00:00,3.74445,3.75138,3.73831,3.73831,14290000.0
2007-07-20 05:05:00,3.7395,3.74923,3.73544,3.74172,19950000.0
2007-07-20 05:10:00,3.74149,3.74773,3.73583,3.74485,22940000.0
2007-07-20 05:15:00,3.74304,3.74896,3.73572,3.74584,16890000.0
2007-07-20 05:20:00,3.74585,3.7477,3.73806,3.74148,16160000.0
2007-07-20 05:25:00,3.74554,3.74664,3.73578,3.73888,9040000.0
2007-07-20 05:30:00,3.74795,3.75012,3.73673,3.74707,14670000.0
2007-07-20 05:35:00,3.74633,3.74633,3.73094,3.74444,25930000.0
2007-07-20 05:40:00,3.73519,3.74548,3.73519,3.73911,9020000.0
2007-07-20 05:45:00,3.74202,3.74858,3.73812,3.74618,24430000.0
2007-07-20 05:50:00,3.74237,3.74842,3.73681,3.73976,15040000.0
2007-07-20 05:55:00,3.73712,3.74888,3.73662,3.74558,13180000.0
2007-07-20 06:00:00,3.73653,3.74901,3.73499,3.74452,13560000.0
2007-07-20 06:05:00,3.74546,3.74727,3.73708,3.74118,19600000.0
2007-07-20 06:10:00,3.73877,3.74528,3.73263,3.7349,11690000.0
2007-07-20 06:15:00,3.73558,3.74909,3.73558,3.74311,17320000.0
2007-07-20 06:20:00,3.73618,3.74567,3.73618,3.74567,8670000.0
2007-07-20 06:25:00,3.73955,3.74657,3.73662,3.73662,18040000.0
2007-07-20 06:30:00,3.746,3.74785,3.73541,3.73541,12020000.0
2007-07-20 06:35:00,3.74218,3.74599,3.73234,3.7411,20640000.0
2007-07-20 06:40:00,3.74196,3.74755,3.73419,3.74486,22920000.0
2007-07-20 06:45:00,3.74942,3.74942,3.73632,3.74396,19510000.0
2007-07-20 06:50:00,3.73984,3.74421,3.73447,3.74421,2260000.0
2007-07-20 06:55:00,3.74785,3.75039,3.73815,3.74066,13570000.0
2007-07-20 07:00:00,3.74456,3.74723,3.73433,3.73962,19940000.0
2007-07-20 07:05:00,3.74382,3.74619,3.7353,3.74429,28960000.0
2007-07-20 07:10:00,3.74313,3.74595,3.73582,3.74024,32290000.0
2007-07-20 07:15:00,3.74926,3.74992,3.73568,3.746,12400000.0
2007-07-20 07:20:00,3.74113,3.74705,3.73388,3.74468,25160000.0
2007-07-20 07:25:00,3.74584,3.74719,3.73564,3.74514,18400000.0
2007-07-20 07:30:00,3.74601,3.7497,3.73548,3.74126,23310000.0
2007-07-20 07:35:00,3.74056,3.74826,3.73434,3.74373,21060000.0
2007-07-20 07:40:00,3.74694,3.74721,3.73507,3.74587,21800000.0
2007-07-20 07:45:00,3.74257,3.74728,3.73624,3.74434,15770000.0
2007-07-20 07:50:00,3.74498,3.74965,3.73552,3.73907,24820000.0
2007-07-20 07:55:00,3.74057,3.74814,3.73756,3.73756,21400000.0
2007-07-20 08:00:00,3.73264,3.74745,3.73264,3.7413,23690000.0
2007-07-20 08:05:00,3.74636,3.74971,3.73538,3.74828,30450000.0
2007-07-20 08:10:00,3.74746,3.74979,3.73346,3.74144,36440000.0
2007-07-20 08:15:00,3.74726,3.75112,3.7355,3.73977,26680000.0
2007-07-20 08:20:00,3.74488,3.75119,3.73763,3.74957,25950000.0
2007-07-20 08:25:00,3.74928,3.75244,3.73945,3.7485,24820000.0
2007-07-20 08:30:00,3.73949,3.75274,3.73817,3.74159,26690000.0
2007-07-20 08:35:00,3.75082,3.75164,3.73935,3.74411,29330000.0
2007-07-20 08:40:00,3.74252,3.75401,3.73852,3.75163,34180000.0
2007-07-20 08:45:00,3.75128,3.75185,3.73766,3.74489,31600000.0
2007-07-20 08:50:00,3.74674,3.7489,3.73717,3.74723,29670000.0
2007-07-20 08:55:00,3.74593,3.75029,3.73376,3.73857,31180000.0
2007-07-20 09:00:00,3.7441,3.74758,3.73082,3.74608,27040000.0
2007-07-20 09:05:00,3.74034,3.74825,3.73512,3.73885,29690000.0
2007-07-20 09:10:00,3.74552,3.75204,3.73311,3.74792,39850000.0
2007-07-20 09:15:00,3.74443,3.75016,3.73731,3.74801,27050000.0
2007-07-20 09:20:00,3.74655,3.75019,3.73522,3.74632,37570000.0
2007-07-20 09:25:00,3.74634,3.75076,3.73271,3.73384,33810000.0
2007-07-20 09:30:00,3.74678,3.74861,3.73772,3.74346,27420000.0
2007-07-20 09:35:00,3.74677,3.74892,3.73484,3.74544,30050000.0
2007-07-20 09:40:00,3.74737,3.74997,3.73468,3.74883,35700000.0
2007-07-20 09:45:00,3.74654,3.75106,3.73777,3.74746,24830000.0
2007-07-20 09:50:00,3.73839,3.74989,3.736,3.74871,28580000.0
2007-07-20 09:55:00,3.74895,3.75189,3.73869,3.75134,31960000.0
2007-07-20 10:00:00,3.75116,3.75287,3.73571,3.7435,34560000.0
2007-07-20 10:05:00,3.75106,3.7572,3.73681,3.75263,31190000.0
2007-07-20 10:10:00,3.74359,3.75341,3.73952,3.74552,39870000.0
2007-07-20 10:15:00,3.74712,3.7513,3.73828,3.74467,26700000.0
2007-07-20 10:20:00,3.7504,3.75384,3.738,3.74778,37200000.0
2007-07-20 10:25:00,3.74134,3.75263,3.74052,3.74773,36470000.0
2007-07-20 10:30:00,3.75081,3.753,3.73711,3.74107,34190000.0
2007-07-20 10:35:00,3.74762,3.75194,3.74421,3.74748,27820000.0
2007-07-20 10:40:00,3.75198,3.75301,3.73926,3.74796,29680000.0
2007-07-20 10:45:00,3.75105,3.75448,3.7432,3.7434,28190000.0
2007-07-20 10:50:00,3.75165,3.75368,3.7389,3.75289,27080000.0
2007-07-20 10:55:00,3.74782,3.75219,3.74014,3.75034,29700000.0
2007-07-20 11:00:00,3.74692,3.75454,3.73847,3.74673,36820000.0
2007-07-20 11:05:00,3.74688,3.75263,3.74026,3.75191,30050000.0
2007-07-20 11:10:00,3.74806,3.75263,3.73893,3.75038,35710000.0
2007-07-20 11:15:00,3.74713,3.75219,3.74176,3.75089,19240000.0
2007-07-20 11:20:00,3.74254,3.75298,3.74155,3.74635,27440000.0
2007-07-20 11:25:00,3.74689,3.75307,3.74276,3.74885,34190000.0
2007-07-20 11:30:00,3.75209,3.75349,3.74016,3.7477,26700000.0
2007-07-20 11:35:00,3.74679,3.75459,3.73912,3.74953,28580000.0
2007-07-20 11:40:00,3.74282,3.7554,3.741,3.74658,27810000.0
2007-07-20 11:45:00,3.74735,3.75435,3.74092,3.74686,29680000.0
2007-07-20 11:50:00,3.75171,3.75498,3.74082,3.74871,29680000.0
2007-07-20 11:55:00,3.74955,3.75875,3.74207,3.75274,27830000.0
2007-07-20 12:00:00,3.74426,3.75422,3.73884,3.75239,30790000.0
2007-07-20 12:05:00,3.75132,3.75267,3.73981,3.74732,23690000.0
2007-07-20 12:10:00,3.74825,3.75395,3.74246,3.75251,25570000.0
2007-07-20 12:15:00,3.75295,3.75432,3.74561,3.74927,27460000.0
2007-07-20 12:20:00,3.75299,3.75552,3.74083,3.75392,28940000.0
2007-07-20 12:25:00,3.75267,3.75571,3.74268,3.75294,31960000.0
2007-07-20 12:30:00,3.75273,3.75452,3.74061,3.74952,37590000.0
2007-07-20 12:35:00,3.74588,3.75762,3.74528,3.75252,11290000.0
2007-07-20 12:40:00,3.74595,3.75681,3.73956,3.7469,31580000.0
2007-07-20 12:45:00,3.75237,3.75525,3.7416,3.7468,22950000.0
2007-07-20 12:50:00,3.75484,3.75658,3.74466,3.75542,24820000.0
2007-07-20 12:55:00,3.74916,3.75607,3.7395,3.75025,31590000.0
2007-07-20 13:00:00,3.75289,3.75647,3.74303,3.74985,33090000.0
2007-07-20 13:05:00,3.74676,3.75614,3.74076,3.75017,33070000.0
2007-07-20 13:10:00,3.74888,3.75511,3.74155,3.75201,31930000.0
2007-07-20 13:15:00,3.74729,3.75339,3.74145,3.75234,23690000.0
2007-07-20 13:20:00,3.74909,3.75333,3.74072,3.75151,30090000.0
2007-07-20 13:25:00,3.75007,3.75322,3.74099,3.75322,29690000.0
2007-07-20 13:30:00,3.7482,3.75365,3.74589,3.75241,25950000.0
2007-07-20 13:35:00,3.75186,3.75388,3.74113,3.74575,30060000.0
2007-07-20 13:40:00,3.74312,3.75398,3.73993,3.74805,32700000.0
2007-07-20 13:45:00,3.74828,3.75787,3.74473,3.75249,30470000.0
2007-07-20 13:50:00,3.75355,3.75438,3.73972,3.74418,40590000.0
2007-07-20 13:55:00,3.75129,3.75551,3.74247,3.75129,30800000.0
2007-07-20 14:00:00,3.75362,3.75917,3.7399,3.74373,35740000.0
2007-07-20 14:05:00,3.74645,3.75637,3.74065,3.74893,32680000.0
2007-07-20 14:10:00,3.75485,3.75644,3.74327,3.75149,32310000.0
2007-07-20 14:15:00,3.75144,3.75568,3.74307,3.75112,30100000.0
2007-07-20 14:20:00,3.74556,3.75832,3.73881,3.74996,33820000.0
2007-07-20 14:25:00,3.74416,3.75669,3.74416,3.75559,33080000.0
2007-07-20 14:30:00,3.75369,3.75597,3.74358,3.75468,31600000.0
2007-07-20 14:35:00,3.75353,3.75609,3.74354,3.74676,26330000.0
2007-07-20 14:40:00,3.74997,3.75473,3.7394,3.74658,31930000.0
2007-07-20 14:45:00,3.75262,3.75481,3.74281,3.7534,31200000.0
2007-07-20 14:50:00,3.74819,3.75436,3.74091,3.75139,32320000.0
2007-07-20 14:55:00,3.75447,3.75516,3.73952,3.73952,37180000.0
2007-07-20 15:00:00,3.75507,3.7552,3.741,3.75232,37600000.0
2007-07-20 15:05:00,3.74646,3.75454,3.73971,3.73971,29690000.0
2007-07-20 15:10:00,3.75343,3.75724,3.74296,3.75224,32320000.0
2007-07-20 15:15:00,3.7463,3.75424,3.74033,3.74418,30060000.0
2007-07-20 15:20:00,3.75385,3.75646,3.74108,3.74998,30840000.0
2007-07-20 15:25:00,3.75251,3.7569,3.74128,3.74337,31920000.0
2007-07-20 15:30:00,3.75156,3.75397,3.74308,3.75151,31200000.0
2007-07-20 15:35:00,3.74637,3.75465,3.74093,3.7534,30070000.0
2007-07-20 15:40:00,3.75358,3.75846,3.74398,3.75461,31570000.0
2007-07-20 15:45:00,3.75017,3.7563,3.74182,3.74945,27790000.0
2007-07-20 15:50:00,3.75393,3.75498,3.74358,3.75169,32320000.0
2007-07-20 15:55:00,3.7524,3.75473,3.74406,3.75455,33060000.0
2007-07-20 16:00:00,3.75367,3.75804,3.74595,3.75207,31180000.0
2007-07-20 16:05:00,3.75057,3.75723,3.7455,3.75023,34190000.0
2007-07-20 16:10:00,3.75342,3.75631,3.74037,3.75505,35710000.0
2007-07-20 16:15:00,3.75341,3.75724,3.74446,3.75597,27840000.0
2007-07-20 16:20:00,3.75113,3.76017,3.74563,3.75264,30440000.0
2007-07-20 16:25:00,3.75652,3.75964,3.74656,3.75447,33080000.0
2007-07-20 16:30:00,3.75942,3.76114,3.74525,3.75549,35340000.0
2007-07-20 16:35:00,3.75971,3.76204,3.74638,3.76127,42090000.0
2007-07-20 16:40:00,3.76253,3.76472,3.74739,3.76316,25200000.0
2007-07-20 16:45:00,3.75988,3.76518,3.74951,3.76087,31590000.0
2007-07-20 16:50:00,3.76739,3.76739,3.7458,3.76131,28950000.0
2007-07-20 16:55:00,3.76406,3.76414,3.74924,3.7618,30830000.0
2007-07-20 17:00:00,3.76412,3.76415,3.7522,3.7568,30820000.0
2007-07-20 17:05:00,3.75844,3.76472,3.74911,3.76018,35700000.0
2007-07-20 17:10:00,3.76381,3.76693,3.75248,3.76055,35320000.0
2007-07-20 17:15:00,3.76536,3.76536,3.74942,3.7623,34560000.0
2007-07-20 17:20:00,3.76042,3.76367,3.75109,3.76108,37960000.0
2007-07-20 17:25:00,3.75731,3.76661,3.75129,3.76363,34960000.0
2007-07-20 17:30:00,3.76544,3.76818,3.75271,3.75547,35710000.0
2007-07-20 17:35:00,3.7618,3.76403,3.75052,3.75748,42490000.0
2007-07-20 17:40:00,3.7593,3.76454,3.75145,3.75648,45480000.0
2007-07-20 17:45:00,3.75594,3.76317,3.74984,3.75886,30450000.0
2007-07-20 17:50:00,3.75255,3.76269,3.74916,3.75999,30470000.0
2007-07-20 17:55:00,3.75902,3.76398,3.7496,3.76228,44350000.0
2007-07-20 18:00:00,3.76512,3.76899,3.75532,3.76095,41340000.0
2007-07-20 18:05:00,3.76504,3.76908,3.7565,3.76614,33820000.0
2007-07-20 18:10:00,3.76584,3.76706,3.75498,3.76362,35320000.0
2007-07-20 18:15:00,3.76089,3.76992,3.75684,3.76242,26700000.0
2007-07-20 18:20:00,3.76027,3.76572,3.75447,3.76366,25960000.0
2007-07-20 18:25:00,3.76127,3.76948,3.75653,3.76393,33070000.0
2007-07-20 18:30:00,3.76594,3.76606,3.75264,3.76287,28570000.0
2007-07-20 18:35:00,3.75337,3.76672,3.75337,3.76431,37560000.0
2007-07-20 18:40:00,3.75539,3.76532,3.75422,3.76532,26660000.0
2007-07-20 18:45:00,3.76018,3.76886,3.75516,3.76455,30470000.0
2007-07-20 18:50:00,3.76486,3.76711,3.75315,3.7621,34950000.0
2007-07-20 18:55:00,3.75574,3.76598,3.75511,3.75974,27460000.0
2007-07-20 19:00:00,3.76643,3.76899,3.75855,3.76085,29680000.0
2007-07-20 19:05:00,3.76544,3.76814,3.75645,3.76523,19530000.0
2007-07-20 19:10:00,3.76096,3.7656,3.755,3.76395,18800000.0
2007-07-20 19:15:00,3.76476,3.76519,3.75243,3.76283,28900000.0
2007-07-20 19:20:00,3.75292,3.76655,3.75281,3.7638,33050000.0
2007-07-20 19:25:00,3.75869,3.7653,3.75145,3.7584,21780000.0
2007-07-20 19:30:00,3.76369,3.76503,3.7536,3.75779,28570000.0
2007-07-20 19:35:00,3.75761,3.76449,3.74627,3.75325,23680000.0
2007-07-20 19:40:00,3.75787,3.76435,3.74842,3.76028,26300000.0
2007-07-20 19:45:00,3.75079,3.76284,3.75079,3.7538,31950000.0
2007-07-20 19:50:00,3.75321,3.76331,3.74934,3.76031,22560000.0
2007-07-20 19:55:00,3.7502,3.75926,3.74839,3.75647,28190000.0
2007-07-20 20:00:00,3.75175,3.76057,3.74621,3.75505,30800000.0
2007-07-20 20:05:00,3.75852,3.75852,3.74736,3.75709,19530000.0
2007-07-20 20:10:00,3.75734,3.76394,3.74687,3.75249,33410000.0
2007-07-20 20:15:00,3.75952,3.76179,3.74757,3.75833,34990000.0
2007-07-20 20:20:00,3.75905,3.75921,3.74746,3.75248,24080000.0
2007-07-20 20:25:00,3.7508,3.75659,3.74944,3.756,18070000.0
2007-07-20 20:30:00,3.75106,3.7612,3.7469,3.74982,29730000.0
2007-07-20 20:35:00,3.75247,3.75809,3.74615,3.74912,11660000.0
2007-07-20 20:40:00,3.75932,3.76541,3.7496,3.76122,31570000.0
2007-07-20 20:45:00,3.76184,3.76226,3.74956,3.75545,16540000.0
2007-07-20 20:50:00,3.75814,3.76113,3.74791,3.75911,25940000.0
2007-07-20 20:55:00,3.76057,3.76201,3.7533,3.75528,25960000.0
2007-07-20 21:00:00,3.75474,3.76063,3.75014,3.75391,21850000.0
2007-07-20 21:05:00,3.75379,3.76066,3.74981,3.75836,23320000.0
2007-07-20 21:10:00,3.75649,3.75929,3.74846,3.75387,15030000.0
2007-07-20 21:15:00,3.7517,3.76401,3.74941,3.75692,19950000.0
2007-07-20 21:20:00,3.74807,3.75999,3.74807,3.75854,24090000.0
2007-07-20 21:25:00,3.74965,3.76101,3.74853,3.75481,18060000.0
2007-07-20 21:30:00,3.75426,3.76067,3.7482,3.75879,16950000.0
2007-07-20 21:35:00,3.75532,3.7628,3.75146,3.75641,19610000.0
2007-07-20 21:40:00,3.76193,3.76232,3.75171,3.7555,5670000.0
2007-07-20 21:45:00,3.76472,3.76477,3.74542,3.75796,16600000.0
2007-07-20 21:50:00,3.76126,3.76151,3.75008,3.76085,13200000.0
2007-07-20 21:55:00,3.76123,3.76288,3.75043,3.76203,24840000.0
2007-07-20 22:00:00,3.75649,3.76392,3.75105,3.75815,29410000.0
2007-07-20 22:05:00,3.76228,3.76347,3.74932,3.75707,22930000.0
2007-07-20 22:10:00,3.75556,3.76343,3.75272,3.75305,10940000.0
2007-07-20 22:15:00,3.76552,3.76564,3.75088,3.75193,15080000.0
2007-07-20 22:20:00,3.76169,3.76169,3.74966,3.75578,10150000.0
2007-07-20 22:25:00,3.76212,3.76409,3.75005,3.75356,23710000.0
2007-07-20 22:30:00,3.75852,3.76522,3.74899,3.76323,16550000.0
2007-07-20 22:35:00,3.76088,3.7658,3.7513,3.75834,20680000.0
2007-07-20 22:40:00,3.76093,3.76561,3.75031,3.75733,19940000.0
2007-07-20 22:45:00,3.75825,3.76419,3.75088,3.76132,27080000.0
2007-07-20 22:50:00,3.75057,3.76282,3.74922,3.76282,28960000.0
2007-07-20 22:55:00,3.76047,3.76047,3.7496,3.75212,7890000.0
2007-07-22 23:00:00,3.76099,3.76301,3.75067,3.76029,19900000.0
2007-07-22 23:05:00,3.76099,3.76585,3.75031,3.75329,21800000.0
2007-07-22 23:10:00,3.75595,3.76083,3.74937,3.75689,18010000.0
2007-07-22 23:15:00,3.75971,3.76331,3.75392,3.75887,22930000.0
2007-07-22 23:20:00,3.75703,3.76275,3.75111,3.76105,27460000.0
2007-07-22 23:25:00,3.75654,3.7614,3.74832,3.75513,21800000.0
2007-07-22 23:30:00,3.7583,3.76449,3.75612,3.76052,13530000.0
2007-07-22 23:35:00,3.76139,3.76361,3.75393,3.76075,26690000.0
2007-07-22 23:40:00,3.75959,3.76288,3.74805,3.75542,23680000.0
2007-07-22 23:45:00,3.76111,3.7645,3.75327,3.75327,19940000.0
2007-07-22 23:50:00,3.76114,3.76451,3.75191,3.76133,22560000.0
2007-07-22 23:55:00,3.75522,3.76298,3.74994,3.75521,18040000.0
2007-07-23 00:00:00,3.75904,3.76041,3.75029,3.75674,15050000.0
2007-07-23 00:05:00,3.75185,3.76204,3.75063,3.76184,17340000.0
2007-07-23 00:10:00,3.75849,3.76308,3.74985,3.76049,25570000.0
2007-07-23 00:15:00,3.76148,3.76272,3.75081,3.75979,28230000.0
2007-07-23 00:25:00,3.75685,3.76227,3.75154,3.76102,27070000.0
2007-07-23 00:30:00,3.76241,3.76338,3.7534,3.75945,23650000.0
2007-07-23 00:35:00,3.75639,3.76402,3.75275,3.75885,27430000.0
2007-07-23 00:40:00,3.75654,3.76225,3.75158,3.76107,9780000.0
2007-07-23 00:45:00,3.76496,3.76514,3.75131,3.7557,18840000.0
2007-07-23 00:50:00,3.75629,3.76112,3.74764,3.74884,12410000.0
2007-07-23 00:55:00,3.7592,3.7592,3.7501,3.7569,6770000.0
2007-07-23 01:00:00,3.75012,3.76302,3.75012,3.75628,31940000.0
2007-07-23 01:05:00,3.75649,3.76238,3.74982,3.75616,19560000.0
2007-07-23 01:10:00,3.75971,3.76227,3.75128,3.75953,16550000.0
2007-07-23 01:15:00,3.76329,3.76363,3.75126,3.76014,23670000.0
2007-07-23 01:20:00,3.76103,3.76409,3.7496,3.75996,26650000.0
2007-07-23 01:25:00,3.75473,3.76208,3.75013,3.75396,27430000.0
2007-07-23 01:30:00,3.76387,3.76457,3.74954,3.75904,13160000.0
2007-07-23 01:35:00,3.75651,3.76208,3.74966,3.75615,12780000.0
2007-07-23 01:40:00,3.76026,3.7626,3.7515,3.75615,30050000.0
2007-07-23 01:45:00,3.76149,3.76407,3.75378,3.75535,32300000.0
2007-07-23 01:50:00,3.75556,3.76183,3.755,3.7554,24420000.0
2007-07-23 01:55:00,3.75967,3.7628,3.75175,3.75547,21810000.0
2007-07-23 02:00:00,3.75685,3.76108,3.75429,3.75573,18390000.0
2007-07-23 02:05:00,3.75551,3.76145,3.75378,3.75591,15390000.0
2007-07-23 02:10:00,3.75536,3.76341,3.75348,3.76178,30450000.0
2007-07-23 02:15:00,3.75708,3.76337,3.75123,3.76019,25940000.0
2007-07-23 02:20:00,3.7548,3.76253,3.74947,3.7607,12410000.0
2007-07-23 02:25:00,3.7604,3.76098,3.74909,3.7603,16560000.0
2007-07-23 02:30:00,3.75854,3.76485,3.75105,3.75592,24430000.0
2007-07-23 02:35:00,3.76031,3.76276,3.74982,3.76012,15770000.0
2007-07-23 02:40:00,3.75443,3.76098,3.75213,3.76046,18040000.0
2007-07-23 02:45:00,3.75982,3.76448,3.75057,3.75916,21430000.0
2007-07-23 02:50:00,3.76083,3.76228,3.75138,3.75555,28170000.0
2007-07-23 02:55:00,3.75708,3.7631,3.75211,3.75211,25540000.0
2007-07-23 03:00:00,3.75737,3.76361,3.75052,3.76114,25540000.0
2007-07-23 03:05:00,3.75586,3.76089,3.74514,3.7558,20700000.0
2007-07-23 03:10:00,3.75765,3.76684,3.75164,3.76334,13170000.0
2007-07-23 03:15:00,3.75868,3.76308,3.75202,3.75949,21050000.0
2007-07-23 03:20:00,3.75914,3.76115,3.75088,3.75711,29280000.0
2007-07-23 03:25:00,3.75919,3.7614,3.75294,3.76113,23650000.0
2007-07-23 03:30:00,3.76141,3.764,3.74899,3.75801,12790000.0
2007-07-23 03:35:00,3.75757,3.76317,3.75142,3.75178,26310000.0
2007-07-23 03:40:00,3.75976,3.76327,3.74776,3.76005,30080000.0
2007-07-23 03:45:00,3.7596,3.76422,3.75078,3.75856,15450000.0
2007-07-23 03:50:00,3.76098,3.76458,3.75116,3.7531,16960000.0
2007-07-23 03:55:00,3.75651,3.76034,3.7493,3.75561,9800000.0
2007-07-23 04:00:00,3.75246,3.76117,3.74715,3.75582,14690000.0
2007-07-23 04:05:00,3.75949,3.7615,3.7489,3.76132,12800000.0
2007-07-23 04:10:00,3.75334,3.76598,3.75334,3.75958,21420000.0
2007-07-23 04:15:00,3.75584,3.76226,3.75227,3.76053,21810000.0
2007-07-23 04:20:00,3.75925,3.76119,3.75393,3.76018,11680000.0
2007-07-23 04:25:00,3.75803,3.76087,3.75498,3.75992,13890000.0
2007-07-23 04:30:00,3.75657,3.76159,3.7512,3.75641,18040000.0
2007-07-23 04:35:00,3.76116,3.76204,3.75082,3.75622,22580000.0
2007-07-23 04:40:00,3.75908,3.76165,3.75362,3.75959,22570000.0
2007-07-23 04:45:00,3.76285,3.76583,3.75518,3.7554,16900000.0
2007-07-23 04:50:00,3.75035,3.76121,3.74946,3.75892,13160000.0
2007-07-23 04:55:00,3.76041,3.76192,3.75237,3.76,13150000.0
2007-07-23 05:00:00,3.7627,3.7627,3.74863,3.76016,18820000.0
2007-07-23 05:05:00,3.76118,3.76252,3.74864,3.75143,31180000.0
2007-07-23 05:10:00,3.76168,3.76478,3.74977,3.75892,21080000.0
2007-07-23 05:15:00,3.76069,3.76533,3.75572,3.76512,4500000.0
2007-07-23 05:20:00,3.75703,3.76168,3.75109,3.75955,11290000.0
2007-07-23 05:25:00,3.76033,3.76107,3.74938,3.75724,12790000.0
2007-07-23 05:30:00,3.75587,3.76574,3.74724,3.76213,24820000.0
2007-07-23 05:35:00,3.75987,3.76154,3.74938,3.75609,12050000.0
2007-07-23 05:40:00,3.75974,3.7613,3.75009,3.76038,11330000.0
2007-07-23 05:45:00,3.76295,3.76373,3.74924,3.75893,5670000.0
2007-07-23 05:50:00,3.76154,3.76154,3.75035,3.76026,5290000.0
2007-07-23 05:55:00,3.76122,3.76286,3.75,3.75559,15850000.0
2007-07-23 06:00:00,3.76473,3.76473,3.75011,3.76113,12800000.0
2007-07-23 06:05:00,3.76086,3.76293,3.75541,3.75541,12070000.0
2007-07-23 06:10:00,3.75055,3.76206,3.74962,3.76144,10580000.0
2007-07-23 06:15:00,3.75778,3.76402,3.74955,3.75961,9830000.0
2007-07-23 06:20:00,3.75922,3.75922,3.75454,3.75507,4550000.0
2007-07-23 06:25:00,3.76186,3.76481,3.75016,3.7607,15050000.0
2007-07-23 06:30:00,3.76102,3.76528,3.75582,3.76528,5660000.0
2007-07-23 06:35:00,3.76116,3.76321,3.75197,3.75286,18090000.0
2007-07-23 06:40:00,3.76043,3.76272,3.7499,3.7499,11640000.0
2007-07-23 06:45:00,3.75632,3.76198,3.75204,3.75871,8270000.0
2007-07-23 06:50:00,3.76006,3.76123,3.75032,3.75472,20300000.0
2007-07-23 06:55:00,3.75577,3.76173,3.75347,3.7609,14300000.0
2007-07-23 07:00:00,3.76068,3.76626,3.7542,3.75575,19590000.0
2007-07-23 07:05:00,3.76115,3.76159,3.75226,3.75908,13890000.0
2007-07-23 07:10:00,3.75985,3.76102,3.74912,3.76102,19900000.0
2007-07-23 07:15:00,3.76167,3.76266,3.74855,3.75898,22560000.0
2007-07-23 07:20:00,3.75119,3.76248,3.75036,3.75104,17330000.0
2007-07-23 07:25:00,3.75275,3.76119,3.74666,3.75478,19930000.0
2007-07-23 07:30:00,3.75938,3.76227,3.74794,3.75331,29010000.0
2007-07-23 07:35:00,3.75476,3.76055,3.74925,3.75989,18450000.0
2007-07-23 07:40:00,3.7566,3.75973,3.74507,3.75973,33820000.0
2007-07-23 07:45:00,3.75534,3.76065,3.74819,3.75933,37950000.0
2007-07-23 07:50:00,3.75272,3.76248,3.74784,3.75763,26300000.0
2007-07-23 07:55:00,3.75582,3.76349,3.74846,3.75176,30810000.0
2007-07-23 08:00:00,3.75806,3.7615,3.7469,3.7469,29300000.0
2007-07-23 08:05:00,3.75656,3.75931,3.74406,3.74878,23670000.0
2007-07-23 08:10:00,3.74968,3.7598,3.74672,3.74753,40190000.0
2007-07-23 08:15:00,3.75668,3.75941,3.75003,3.75415,26670000.0
2007-07-23 08:20:00,3.75043,3.76238,3.74717,3.75839,28950000.0
2007-07-23 08:25:00,3.75457,3.7635,3.74929,3.75318,25540000.0
2007-07-23 08:30:00,3.75288,3.75963,3.74799,3.75314,27440000.0
2007-07-23 08:35:00,3.75775,3.76028,3.74524,3.7503,33790000.0
2007-07-23 08:40:00,3.76127,3.76256,3.7489,3.76202,27410000.0
2007-07-23 08:45:00,3.7577,3.76089,3.7512,3.75687,21820000.0
2007-07-23 08:50:00,3.7597,3.76105,3.74838,3.7557,28910000.0
2007-07-23 08:55:00,3.75532,3.76104,3.74483,3.75646,29690000.0
2007-07-23 09:00:00,3.75272,3.75906,3.74602,3.7468,27820000.0
2007-07-23 09:05:00,3.75327,3.75975,3.7446,3.75369,33840000.0
2007-07-23 09:10:00,3.75433,3.75647,3.74093,3.75141,31950000.0
2007-07-23 09:15:00,3.75301,3.75729,3.74077,3.74582,25180000.0
2007-07-23 09:20:00,3.75265,3.75812,3.74345,3.74905,37190000.0
2007-07-23 09:25:00,3.7558,3.75893,3.74494,3.75685,29680000.0
2007-07-23 09:30:00,3.75682,3.76063,3.74612,3.75344,33830000.0
2007-07-23 09:35:00,3.75662,3.75943,3.74697,3.75097,28180000.0
2007-07-23 09:40:00,3.75238,3.75985,3.74954,3.75396,24490000.0
2007-07-23 09:45:00,3.75831,3.75945,3.74675,3.75595,35700000.0
2007-07-23 09:50:00,3.75798,3.76089,3.7456,3.75473,33080000.0
2007-07-23 09:55:00,3.75411,3.75952,3.74699,3.75643,39840000.0
2007-07-23 10:00:00,3.75688,3.75924,3.74697,3.7544,43230000.0
2007-07-23 10:05:00,3.75803,3.76003,3.74527,3.74883,31220000.0
2007-07-23 10:10:00,3.75349,3.76196,3.7498,3.75675,28210000.0
2007-07-23 10:15:00,3.7564,3.76564,3.74727,3.75552,46600000.0
2007-07-23 10:20:00,3.75951,3.76452,3.74658,3.76257,42470000.0
2007-07-23 10:25:00,3.75919,3.76745,3.7548,3.76538,33490000.0
2007-07-23 10:30:00,3.76347,3.76463,3.75037,3.75527,34960000.0
2007-07-23 10:35:00,3.76315,3.76437,3.74861,3.75924,38340000.0
2007-07-23 10:40:00,3.76342,3.76668,3.74636,3.76439,34560000.0
2007-07-23 10:45:00,3.76141,3.76555,3.75283,3.76167,33830000.0
2007-07-23 10:50:00,3.76142,3.76357,3.75162,3.75677,31990000.0
2007-07-23 10:55:00,3.75414,3.76384,3.748,3.76126,32670000.0
2007-07-23 11:00:00,3.75963,3.76388,3.75095,3.76388,33050000.0
2007-07-23 11:05:00,3.75893,3.76411,3.75072,3.76325,29330000.0
2007-07-23 11:10:00,3.76164,3.76343,3.7521,3.75981,33430000.0
2007-07-23 11:15:00,3.76231,3.76457,3.75189,3.76102,25570000.0
2007-07-23 11:20:00,3.76407,3.76887,3.75302,3.76303,40240000.0
2007-07-23 11:25:00,3.7645,3.7654,3.7544,3.76269,21810000.0
2007-07-23 11:30:00,3.75907,3.7638,3.75014,3.76297,36420000.0
2007-07-23 11:35:00,3.75804,3.7637,3.75159,3.75553,31190000.0
2007-07-23 11:40:00,3.76334,3.76563,3.755,3.76058,30430000.0
2007-07-23 11:45:00,3.76353,3.76503,3.75235,3.76388,34230000.0
2007-07-23 11:50:00,3.75893,3.76569,3.75257,3.75727,33070000.0
2007-07-23 11:55:00,3.76441,3.76551,3.75297,3.76174,30070000.0
2007-07-23 12:00:00,3.76333,3.76506,3.75492,3.76306,33800000.0
2007-07-23 12:05:00,3.76134,3.76488,3.75345,3.76417,32320000.0
2007-07-23 12:10:00,3.75684,3.76449,3.75153,3.75928,26310000.0
2007-07-23 12:15:00,3.76471,3.76585,3.75331,3.76466,30830000.0
2007-07-23 12:20:00,3.76368,3.76536,3.75395,3.75936,32300000.0
2007-07-23 12:25:00,3.76219,3.76505,3.75352,3.76485,31200000.0
2007-07-23 12:30:00,3.7562,3.76613,3.74432,3.76451,32660000.0
2007-07-23 12:35:00,3.76139,3.76604,3.75005,3.76202,31940000.0
2007-07-23 12:40:00,3.75596,3.76663,3.75,3.75818,28580000.0
2007-07-23 12:45:00,3.76255,3.76614,3.75071,3.76485,32290000.0
2007-07-23 12:50:00,3.75613,3.76559,3.75043,3.75463,28580000.0
2007-07-23 12:55:00,3.76321,3.76606,3.75171,3.76367,41680000.0
2007-07-23 13:00:00,3.75515,3.76528,3.74717,3.76517,33490000.0
2007-07-23 13:05:00,3.76324,3.76591,3.75364,3.75914,31580000.0
2007-07-23 13:10:00,3.76285,3.76536,3.75171,3.76255,33420000.0
2007-07-23 13:15:00,3.76208,3.76537,3.75264,3.75959,31930000.0
2007-07-23 13:20:00,3.75723,3.76439,3.75281,3.76187,28550000.0
2007-07-23 13:25:00,3.76372,3.76485,3.75264,3.76012,34190000.0
2007-07-23 13:30:00,3.76352,3.76755,3.75178,3.75685,30480000.0
2007-07-23 13:35:00,3.76258,3.76957,3.75313,3.7536,31610000.0
2007-07-23 13:40:00,3.75799,3.76359,3.75121,3.76058,33070000.0
2007-07-23 13:45:00,3.75958,3.76866,3.74963,3.76156,31560000.0
2007-07-23 13:50:00,3.75819,3.76406,3.75067,3.75756,30450000.0
2007-07-23 13:55:00,3.75418,3.7644,3.75249,3.76082,35740000.0
2007-07-23 14:00:00,3.76018,3.76379,3.75242,3.7626,28200000.0
2007-07-23 14:05:00,3.75623,3.76768,3.74976,3.76072,39480000.0
2007-07-23 14:10:00,3.76112,3.76269,3.74962,3.75731,34550000.0
2007-07-23 14:15:00,3.75737,3.76296,3.74827,3.753,28630000.0
2007-07-23 14:20:00,3.75461,3.76327,3.75318,3.76174,29720000.0
2007-07-23 14:25:00,3.76132,3.76425,3.75656,3.75727,17650000.0
2007-07-23 14:30:00,3.7633,3.76553,3.75252,3.76137,27820000.0
2007-07-23 14:35:00,3.7629,3.76442,3.75233,3.75917,32670000.0
2007-07-23 14:40:00,3.76199,3.76199,3.7502,3.75619,31170000.0
2007-07-23 14:45:00,3.76155,3.76577,3.74736,3.75724,32670000.0
2007-07-23 14:50:00,3.75722,3.766,3.74854,3.75316,28970000.0
2007-07-23 14:55:00,3.75637,3.7627,3.74794,3.76052,33830000.0
2007-07-23 15:00:00,3.76056,3.76266,3.74826,3.7553,31580000.0
2007-07-23 15:05:00,3.75882,3.76081,3.74887,3.75837,24450000.0
2007-07-23 15:10:00,3.74993,3.75724,3.74334,3.75389,26300000.0
2007-07-23 15:15:00,3.7545,3.75857,3.74467,3.74648,31570000.0
2007-07-23 15:20:00,3.75486,3.75706,3.74519,3.75157,28540000.0
2007-07-23 15:25:00,3.75656,3.75818,3.74266,3.75232,39440000.0
2007-07-23 15:30:00,3.75367,3.75701,3.74331,3.75518,33440000.0
2007-07-23 15:35:00,3.75737,3.75867,3.7471,3.75645,30790000.0
2007-07-23 15:40:00,3.75097,3.75693,3.74526,3.7526,28940000.0
2007-07-23 15:45:00,3.75606,3.75682,3.74348,3.7521,25570000.0
2007-07-23 15:50:00,3.75101,3.75774,3.7457,3.75509,27020000.0
2007-07-23 15:55:00,3.75568,3.75696,3.74384,3.75154,29680000.0
2007-07-23 16:00:00,3.75661,3.75742,3.74672,3.75026,27830000.0
2007-07-23 16:05:00,3.7512,3.75653,3.74192,3.75548,29310000.0
2007-07-23 16:10:00,3.75272,3.76098,3.74473,3.75252,28940000.0
2007-07-23 16:15:00,3.75053,3.75735,3.7474,3.75223,29290000.0
2007-07-23 16:20:00,3.75364,3.76121,3.7458,3.75472,30440000.0
2007-07-23 16:25:00,3.75162,3.75772,3.74715,3.75556,28920000.0
2007-07-23 16:30:00,3.75332,3.75835,3.74555,3.75209,33450000.0
2007-07-23 16:35:00,3.75276,3.76151,3.7418,3.74983,27060000.0
2007-07-23 16:40:00,3.75846,3.76007,3.74765,3.75377,22570000.0
2007-07-23 16:45:00,3.75763,3.75939,3.74627,3.75267,31640000.0
2007-07-23 16:50:00,3.75726,3.76093,3.74445,3.75065,30420000.0
2007-07-23 16:55:00,3.75266,3.75966,3.74515,3.75203,36080000.0
2007-07-23 17:00:00,3.75702,3.75715,3.74749,3.75598,29710000.0
2007-07-23 17:05:00,3.75668,3.75914,3.74518,3.75848,28570000.0
2007-07-23 17:10:00,3.75123,3.75755,3.74753,3.75367,26710000.0
2007-07-23 17:15:00,3.75541,3.75821,3.74533,3.75724,29310000.0
2007-07-23 17:20:00,3.75177,3.75722,3.74869,3.75217,28940000.0
2007-07-23 17:25:00,3.74622,3.75787,3.74374,3.75734,32340000.0
2007-07-23 17:30:00,3.75541,3.7585,3.74614,3.74815,36100000.0
2007-07-23 17:35:00,3.75693,3.75951,3.74515,3.75612,37200000.0
2007-07-23 17:40:00,3.75276,3.75688,3.74656,3.75128,25580000.0
2007-07-23 17:45:00,3.75193,3.75762,3.7442,3.7442,43570000.0
2007-07-23 17:50:00,3.75252,3.75618,3.74293,3.75348,30080000.0
2007-07-23 17:55:00,3.75086,3.75843,3.74605,3.7522,33820000.0
2007-07-23 18:00:00,3.75718,3.76153,3.74702,3.75546,36410000.0
2007-07-23 18:05:00,3.74773,3.7606,3.74773,3.74781,22550000.0
2007-07-23 18:10:00,3.7542,3.7594,3.74508,3.75695,25190000.0
2007-07-23 18:15:00,3.75708,3.76187,3.74442,3.75592,34960000.0
2007-07-23 18:20:00,3.75877,3.75877,3.74764,3.75535,27020000.0
2007-07-23 18:25:00,3.75419,3.75885,3.74817,3.75656,26680000.0
2007-07-23 18:30:00,3.74818,3.75777,3.74736,3.75339,27790000.0
2007-07-23 18:35:00,3.75667,3.76182,3.74834,3.75554,32750000.0
2007-07-23 18:40:00,3.75752,3.75752,3.74627,3.75298,22190000.0
2007-07-23 18:45:00,3.75699,3.76138,3.74494,3.75614,32310000.0
2007-07-23 18:50:00,3.75247,3.76257,3.74975,3.75054,19930000.0
2007-07-23 18:55:00,3.74815,3.75878,3.74815,3.75089,16920000.0
2007-07-23 19:00:00,3.74677,3.75644,3.73948,3.74839,16530000.0
2007-07-23 19:05:00,3.7507,3.75858,3.74224,3.75268,22920000.0
2007-07-23 19:10:00,3.74982,3.75656,3.74283,3.75389,33080000.0
2007-07-23 19:15:00,3.75574,3.7587,3.74183,3.74541,31220000.0
2007-07-23 19:20:00,3.74971,3.75646,3.74098,3.75323,30800000.0
2007-07-23 19:25:00,3.74682,3.75865,3.74127,3.745,27430000.0
2007-07-23 19:30:00,3.75371,3.75681,3.74469,3.75597,19930000.0
2007-07-23 19:35:00,3.75542,3.75605,3.74068,3.74769,28170000.0
2007-07-23 19:40:00,3.74381,3.75547,3.74381,3.75097,26320000.0
2007-07-23 19:45:00,3.74576,3.75455,3.74204,3.7449,15420000.0
2007-07-23 19:50:00,3.75215,3.75615,3.74599,3.75525,12020000.0
2007-07-23 19:55:00,3.75148,3.7536,3.74414,3.7536,5630000.0
2007-07-23 20:00:00,3.74409,3.7556,3.74061,3.74816,25930000.0
2007-07-23 20:05:00,3.7456,3.75315,3.74232,3.7522,26670000.0
2007-07-23 20:10:00,3.751,3.75431,3.74066,3.75014,19540000.0
2007-07-23 20:15:00,3.75343,3.7556,3.73906,3.75152,22910000.0
2007-07-23 20:20:00,3.75305,3.75729,3.74362,3.75013,16910000.0
2007-07-23 20:25:00,3.7474,3.75392,3.74191,3.75191,17280000.0
2007-07-23 20:30:00,3.7534,3.7565,3.74365,3.75353,16550000.0
2007-07-23 20:35:00,3.74547,3.75652,3.74277,3.74902,22540000.0
2007-07-23 20:40:00,3.75208,3.75446,3.74265,3.75185,22180000.0
2007-07-23 20:45:00,3.74822,3.75772,3.74433,3.75293,26310000.0
2007-07-23 20:50:00,3.75444,3.75658,3.74482,3.75251,25930000.0
2007-07-23 20:55:00,3.75539,3.75731,3.74286,3.74838,12040000.0
2007-07-23 21:00:00,3.74974,3.75735,3.74953,3.75175,9030000.0
2007-07-23 21:05:00,3.75067,3.75703,3.74438,3.75517,8280000.0
2007-07-23 21:10:00,3.75315,3.75738,3.74649,3.75423,15390000.0
2007-07-23 21:15:00,3.75558,3.75641,3.74271,3.75272,28560000.0
2007-07-23 21:20:00,3.74975,3.75593,3.74217,3.75593,16890000.0
2007-07-23 21:25:00,3.75732,3.75944,3.74538,3.75625,17650000.0
2007-07-23 21:30:00,3.75012,3.75997,3.7473,3.7473,12420000.0
2007-07-23 21:35:00,3.75232,3.75835,3.74609,3.74609,14290000.0
2007-07-23 21:40:00,3.75235,3.75684,3.74605,3.74652,18090000.0
2007-07-23 21:45:00,3.75628,3.7617,3.74733,3.74863,16220000.0
2007-07-23 21:50:00,3.75017,3.75632,3.74608,3.75469,16950000.0
2007-07-23 21:55:00,3.75534,3.75621,3.74547,3.74547,14300000.0
2007-07-23 22:00:00,3.75589,3.7572,3.74691,3.75183,19540000.0
2007-07-23 22:05:00,3.75487,3.75703,3.74632,3.75151,18810000.0
2007-07-23 22:10:00,3.75566,3.75638,3.74532,3.75032,25910000.0
2007-07-23 22:15:00,3.75629,3.75987,3.74582,3.75402,18790000.0
2007-07-23 22:20:00,3.75618,3.75618,3.74159,3.75606,24870000.0
2007-07-23 22:25:00,3.75489,3.75746,3.74537,3.7531,19160000.0
2007-07-23 22:30:00,3.74779,3.75948,3.74512,3.75622,27430000.0
2007-07-23 22:35:00,3.7518,3.75976,3.74789,3.75599,26300000.0
2007-07-23 22:40:00,3.75687,3.75965,3.74772,3.75772,20670000.0
2007-07-23 22:45:00,3.7571,3.7593,3.74794,3.75287,19180000.0
2007-07-23 22:50:00,3.75252,3.75941,3.74776,3.75128,25930000.0
2007-07-23 22:55:00,3.75351,3.75917,3.74566,3.75157,29710000.0
2007-07-23 23:00:00,3.75864,3.76064,3.7455,3.75769,24060000.0
2007-07-23 23:05:00,3.75493,3.75913,3.74856,3.75262,23300000.0
2007-07-23 23:10:00,3.75312,3.75858,3.74782,3.75858,28540000.0
2007-07-23 23:15:00,3.75312,3.76177,3.74842,3.75621,22550000.0
2007-07-23 23:20:00,3.75127,3.75822,3.75127,3.75235,12010000.0
2007-07-23 23:25:00,3.7579,3.75847,3.74889,3.75415,24440000.0
2007-07-23 23:30:00,3.75245,3.75652,3.74522,3.75073,18430000.0
2007-07-23 23:35:00,3.75024,3.7557,3.74357,3.75374,39050000.0
2007-07-23 23:40:00,3.75655,3.75764,3.74849,3.75101,32670000.0
2007-07-23 23:45:00,3.75655,3.75875,3.74938,3.7571,22160000.0
2007-07-23 23:50:00,3.74719,3.75837,3.7466,3.75643,32710000.0
2007-07-23 23:55:00,3.75113,3.75812,3.74609,3.75653,16900000.0
2007-07-24 00:00:00,3.74863,3.75977,3.74863,3.75224,15780000.0
2007-07-24 00:05:00,3.75134,3.75678,3.74628,3.75588,27140000.0
2007-07-24 00:10:00,3.75148,3.75746,3.74596,3.75284,10160000.0
2007-07-24 00:15:00,3.75235,3.76208,3.74315,3.74889,20680000.0
2007-07-24 00:20:00,3.75518,3.75664,3.7453,3.74582,9020000.0
2007-07-24 00:30:00,3.75183,3.75803,3.74668,3.75316,21040000.0
2007-07-24 00:35:00,3.75567,3.75724,3.74507,3.75504,13550000.0
2007-07-24 00:40:00,3.75123,3.75804,3.74516,3.75518,19210000.0
2007-07-24 00:45:00,3.75305,3.75801,3.74712,3.75541,22600000.0
2007-07-24 00:50:00,3.75443,3.75832,3.74674,3.75631,13190000.0
2007-07-24 00:55:00,3.74546,3.76101,3.74452,3.75192,19160000.0
2007-07-24 01:00:00,3.7533,3.75962,3.74562,3.75668,22180000.0
2007-07-24 01:05:00,3.7467,3.75769,3.7467,3.74784,12830000.0
2007-07-24 01:10:00,3.75132,3.75893,3.74704,3.75618,24470000.0
2007-07-24 01:15:00,3.75498,3.75838,3.74541,3.75088,21870000.0
2007-07-24 01:20:00,3.75151,3.75701,3.74538,3.75269,21850000.0
2007-07-24 01:25:00,3.75548,3.75783,3.74596,3.75096,22970000.0
2007-07-24 01:30:00,3.75133,3.76185,3.74575,3.75609,22990000.0
2007-07-24 01:35:00,3.74683,3.76014,3.74683,3.75664,12420000.0
2007-07-24 01:40:00,3.75236,3.7561,3.74531,3.75505,22550000.0
2007-07-24 01:45:00,3.75449,3.7581,3.74443,3.75535,26710000.0
2007-07-24 01:50:00,3.74557,3.75858,3.74455,3.7509,24450000.0
2007-07-24 01:55:00,3.74948,3.75875,3.74693,3.75759,25980000.0
2007-07-24 02:00:00,3.75112,3.75743,3.74713,3.75122,30760000.0
2007-07-24 02:05:00,3.75044,3.758,3.7501,3.75257,15040000.0
2007-07-24 02:10:00,3.74957,3.7571,3.74833,3.75648,32300000.0
2007-07-24 02:15:00,3.75359,3.76041,3.74736,3.75615,25570000.0
2007-07-24 02:20:00,3.7518,3.75948,3.7481,3.75678,27800000.0
2007-07-24 02:25:00,3.75583,3.75737,3.74493,3.75568,22930000.0
2007-07-24 02:30:00,3.74899,3.75897,3.74524,3.75158,25570000.0
2007-07-24 02:35:00,3.75506,3.75783,3.74857,3.75695,23320000.0
2007-07-24 02:40:00,3.75651,3.75788,3.74625,3.75643,25940000.0
2007-07-24 02:45:00,3.75542,3.75994,3.74676,3.75314,27020000.0
2007-07-24 02:50:00,3.7556,3.75822,3.74688,3.75173,30850000.0
2007-07-24 02:55:00,3.75053,3.75806,3.74733,3.74736,28920000.0
2007-07-24 03:00:00,3.75022,3.7574,3.74609,3.74707,26310000.0
2007-07-24 03:05:00,3.75162,3.75667,3.74286,3.75148,26310000.0
2007-07-24 03:10:00,3.75554,3.75774,3.74524,3.75587,30040000.0
2007-07-24 03:15:00,3.75673,3.75968,3.7456,3.74942,22550000.0
2007-07-24 03:20:00,3.75521,3.75986,3.74781,3.75203,19910000.0
2007-07-24 03:25:00,3.75656,3.7595,3.74683,3.75668,19540000.0
2007-07-24 03:30:00,3.75738,3.75823,3.74551,3.75039,16540000.0
2007-07-24 03:35:00,3.75236,3.75709,3.74472,3.74648,24450000.0
2007-07-24 03:40:00,3.7552,3.75661,3.74214,3.75473,28170000.0
2007-07-24 03:45:00,3.75511,3.75947,3.74501,3.75389,15800000.0
2007-07-24 03:50:00,3.74557,3.75952,3.74557,3.74867,21800000.0
2007-07-24 03:55:00,3.75537,3.7567,3.74616,3.75125,14320000.0
2007-07-24 04:00:00,3.75981,3.75981,3.74354,3.75037,8290000.0
2007-07-24 04:05:00,3.75281,3.76144,3.74692,3.75659,25190000.0
2007-07-24 04:10:00,3.74872,3.76066,3.74872,3.75391,18800000.0
2007-07-24 04:15:00,3.7526,3.75989,3.74778,3.75756,25550000.0
2007-07-24 04:20:00,3.75371,3.76159,3.75369,3.75369,10510000.0
2007-07-24 04:25:00,3.75221,3.75973,3.74711,3.7582,24810000.0
2007-07-24 04:30:00,3.75305,3.76212,3.74774,3.75336,22560000.0
2007-07-24 04:35:00,3.75659,3.76087,3.74716,3.7528,28200000.0
2007-07-24 04:40:00,3.7575,3.7595,3.74881,3.75656,20300000.0
2007-07-24 04:45:00,3.75531,3.76164,3.7464,3.7535,28540000.0
2007-07-24 04:50:00,3.74996,3.76061,3.74787,3.75679,19910000.0
2007-07-24 04:55:00,3.75852,3.75989,3.74863,3.75425,23300000.0
2007-07-24 05:00:00,3.7599,3.7599,3.74718,3.75753,21410000.0
2007-07-24 05:05:00,3.74982,3.76092,3.74717,3.74726,22940000.0
2007-07-24 05:10:00,3.7588,3.7588,3.74573,3.75716,30120000.0
2007-07-24 05:15:00,3.7534,3.76045,3.74588,3.75168,31220000.0
2007-07-24 05:20:00,3.75547,3.75998,3.74819,3.75682,24490000.0
2007-07-24 05:25:00,3.75832,3.75946,3.74592,3.75527,16560000.0
2007-07-24 05:30:00,3.75222,3.76313,3.7512,3.75377,8660000.0
2007-07-24 05:35:00,3.75712,3.75894,3.74656,3.75645,15780000.0
2007-07-24 05:40:00,3.75081,3.75837,3.7444,3.75754,19620000.0
2007-07-24 05:45:00,3.76298,3.76298,3.74615,3.75665,19210000.0
2007-07-24 05:50:00,3.75852,3.75917,3.74874,3.75815,20700000.0
2007-07-24 05:55:00,3.7548,3.76421,3.74843,3.75368,16220000.0
2007-07-24 06:00:00,3.76263,3.76263,3.7467,3.7467,7160000.0
2007-07-24 06:05:00,3.75821,3.75985,3.75109,3.75823,16200000.0
2007-07-24 06:10:00,3.75366,3.75931,3.74388,3.75687,14320000.0
2007-07-24 06:15:00,3.75328,3.75952,3.74611,3.75661,10900000.0
2007-07-24 06:20:00,3.75201,3.75928,3.7467,3.7533,24860000.0
2007-07-24 06:25:00,3.7531,3.75833,3.74616,3.75803,20710000.0
2007-07-24 06:30:00,3.75792,3.76218,3.74746,3.75239,22570000.0
2007-07-24 06:35:00,3.75701,3.75869,3.75171,3.75417,9030000.0
2007-07-24 06:40:00,3.7556,3.76184,3.75043,3.75279,20730000.0
2007-07-24 06:45:00,3.75343,3.76014,3.74869,3.75799,16160000.0
2007-07-24 06:50:00,3.75755,3.75881,3.74704,3.75142,27480000.0
2007-07-24 06:55:00,3.75288,3.75892,3.75032,3.75371,12050000.0
2007-07-24 07:00:00,3.75367,3.76142,3.7525,3.7568,25560000.0
2007-07-24 07:05:00,3.75786,3.75917,3.75114,3.75649,25960000.0
2007-07-24 07:10:00,3.7588,3.76154,3.74799,3.75824,23710000.0
2007-07-24 07:15:00,3.76242,3.76244,3.74774,3.758,24460000.0
2007-07-24 07:20:00,3.74871,3.76009,3.74731,3.7554,21830000.0
2007-07-24 07:25:00,3.75119,3.75902,3.7457,3.75198,32310000.0
2007-07-24 07:30:00,3.75637,3.76032,3.74852,3.75334,24070000.0
2007-07-24 07:35:00,3.75317,3.7594,3.74797,3.75801,24840000.0
2007-07-24 07:40:00,3.75333,3.75922,3.74297,3.75583,30450000.0
2007-07-24 07:45:00,3.75149,3.75789,3.74503,3.75789,33060000.0
2007-07-24 07:50:00,3.75697,3.75928,3.74723,3.7569,29680000.0
2007-07-24 07:55:00,3.75356,3.76062,3.74621,3.74964,33430000.0
2007-07-24 08:00:00,3.7521,3.75874,3.74521,3.7485,27830000.0
2007-07-24 08:05:00,3.75739,3.75739,3.74422,3.7475,21820000.0
2007-07-24 08:10:00,3.74962,3.75938,3.74272,3.74434,37980000.0
2007-07-24 08:15:00,3.75584,3.75776,3.74464,3.75226,26320000.0
2007-07-24 08:20:00,3.74537,3.7578,3.74319,3.75386,28190000.0
2007-07-24 08:25:00,3.74963,3.75732,3.746,3.75562,28920000.0
2007-07-24 08:30:00,3.75487,3.75745,3.74488,3.75043,27060000.0
2007-07-24 08:35:00,3.75568,3.75856,3.74162,3.74162,28960000.0
2007-07-24 08:40:00,3.75819,3.75934,3.7484,3.75934,25930000.0
2007-07-24 08:45:00,3.75816,3.75873,3.74698,3.75425,22580000.0
2007-07-24 08:50:00,3.75736,3.75935,3.74829,3.75703,28200000.0
2007-07-24 08:55:00,3.75322,3.75908,3.74669,3.75883,25960000.0
2007-07-24 09:00:00,3.75478,3.7602,3.74412,3.74412,25970000.0
2007-07-24 09:05:00,3.75232,3.75797,3.74424,3.75183,33820000.0
2007-07-24 09:10:00,3.75577,3.75772,3.74278,3.75098,33440000.0
2007-07-24 09:15:00,3.75558,3.75762,3.74429,3.74552,22570000.0
2007-07-24 09:20:00,3.75574,3.75664,3.74092,3.74539,35340000.0
2007-07-24 09:25:00,3.75484,3.75864,3.74333,3.75748,28570000.0
2007-07-24 09:30:00,3.75491,3.75753,3.74613,3.75177,33810000.0
2007-07-24 09:35:00,3.75293,3.76005,3.74711,3.75373,29680000.0
2007-07-24 09:40:00,3.7531,3.75961,3.74849,3.75334,28930000.0
2007-07-24 09:45:00,3.75663,3.75884,3.74728,3.75829,34220000.0
2007-07-24 09:50:00,3.75858,3.75941,3.74784,3.75665,32710000.0
2007-07-24 09:55:00,3.75219,3.7609,3.74478,3.75847,39100000.0
2007-07-24 10:00:00,3.75801,3.76058,3.74326,3.74908,44710000.0
2007-07-24 10:05:00,3.75642,3.75642,3.74066,3.74723,31580000.0
2007-07-24 10:10:00,3.75245,3.75567,3.74384,3.74849,30060000.0
2007-07-24 10:15:00,3.74917,3.75504,3.74241,3.74797,47720000.0
2007-07-24 10:20:00,3.74975,3.75867,3.74238,3.75327,39890000.0
2007-07-24 10:25:00,3.74959,3.75511,3.74236,3.75508,33860000.0
2007-07-24 10:30:00,3.75431,3.75645,3.74435,3.74627,34220000.0
2007-07-24 10:35:00,3.75317,3.75528,3.73742,3.75322,39450000.0
2007-07-24 10:40:00,3.7538,3.75551,3.74427,3.75551,33080000.0
2007-07-24 10:45:00,3.75062,3.75587,3.74083,3.75417,34200000.0
2007-07-24 10:50:00,3.75305,3.75514,3.73947,3.74589,32360000.0
2007-07-24 10:55:00,3.74465,3.75687,3.74095,3.75308,30080000.0
2007-07-24 11:00:00,3.75187,3.75779,3.74426,3.75582,32310000.0
2007-07-24 11:05:00,3.75026,3.75921,3.74293,3.75572,27100000.0
2007-07-24 11:10:00,3.75413,3.75732,3.74291,3.75019,32330000.0
2007-07-24 11:15:00,3.75349,3.75629,3.74482,3.75431,27800000.0
2007-07-24 11:20:00,3.75539,3.75729,3.74396,3.75242,42090000.0
2007-07-24 11:25:00,3.75439,3.75698,3.74338,3.75602,32710000.0
2007-07-24 11:30:00,3.75282,3.75796,3.74361,3.75318,31600000.0
2007-07-24 11:35:00,3.74783,3.75711,3.74055,3.74885,30810000.0
2007-07-24 11:40:00,3.75636,3.75908,3.74419,3.75555,31170000.0
2007-07-24 11:45:00,3.75381,3.75931,3.74607,3.75688,37210000.0
2007-07-24 11:50:00,3.75168,3.75882,3.74727,3.75076,34180000.0
2007-07-24 11:55:00,3.75507,3.75778,3.74606,3.7564,29700000.0
2007-07-24 12:00:00,3.75716,3.75856,3.74664,3.7562,32320000.0
2007-07-24 12:05:00,3.75305,3.75818,3.74889,3.75548,31950000.0
2007-07-24 12:10:00,3.74901,3.75642,3.74178,3.75293,25940000.0
2007-07-24 12:15:00,3.75655,3.75765,3.74459,3.75554,34160000.0
2007-07-24 12:20:00,3.75617,3.7582,3.74193,3.75225,27470000.0
2007-07-24 12:25:00,3.75308,3.75795,3.74587,3.75513,32680000.0
2007-07-24 12:30:00,3.748,3.75845,3.745,3.75679,31560000.0
2007-07-24 12:35:00,3.75516,3.75926,3.74481,3.75659,29720000.0
2007-07-24 12:40:00,3.74599,3.75988,3.74391,3.7489,30800000.0
2007-07-24 12:45:00,3.75221,3.75817,3.74422,3.75406,36070000.0
2007-07-24 12:50:00,3.74963,3.75926,3.74755,3.75029,28210000.0
2007-07-24 12:55:00,3.7562,3.76038,3.74701,3.75888,36120000.0
2007-07-24 13:00:00,3.74942,3.76127,3.74497,3.75359,36450000.0
2007-07-24 13:05:00,3.75587,3.75743,3.74402,3.75196,32320000.0
2007-07-24 13:10:00,3.75359,3.75906,3.74487,3.75654,31600000.0
2007-07-24 13:15:00,3.75483,3.75943,3.74776,3.7532,30450000.0
2007-07-24 13:20:00,3.7481,3.75768,3.74562,3.75474,29660000.0
2007-07-24 13:25:00,3.75559,3.75806,3.74565,3.75597,31570000.0
2007-07-24 13:30:00,3.75546,3.75777,3.74292,3.74669,34920000.0
2007-07-24 13:35:00,3.75269,3.75685,3.73835,3.74772,34190000.0
2007-07-24 13:40:00,3.75512,3.75814,3.74606,3.75515,33800000.0
2007-07-24 13:45:00,3.75396,3.75848,3.74442,3.75472,32680000.0
2007-07-24 13:50:00,3.75198,3.75792,3.74634,3.75214,32300000.0
2007-07-24 13:55:00,3.74769,3.75862,3.74616,3.75632,37590000.0
2007-07-24 14:00:00,3.7546,3.75875,3.74865,3.75566,27090000.0
2007-07-24 14:05:00,3.74847,3.75851,3.74732,3.7567,38730000.0
2007-07-24 14:10:00,3.75665,3.75824,3.74584,3.75308,31950000.0
2007-07-24 14:15:00,3.75212,3.75859,3.74615,3.74793,32700000.0
2007-07-24 14:20:00,3.7507,3.75917,3.7446,3.75716,29330000.0
2007-07-24 14:25:00,3.75282,3.75839,3.74435,3.75274,36810000.0
2007-07-24 14:30:00,3.75913,3.7594,3.74899,3.75745,26720000.0
2007-07-24 14:35:00,3.75829,3.76026,3.74626,3.75465,28600000.0
2007-07-24 14:40:00,3.75734,3.75872,3.74757,3.75225,29320000.0
2007-07-24 14:45:00,3.75623,3.76057,3.74626,3.75099,30080000.0
2007-07-24 14:50:00,3.75814,3.75904,3.74613,3.75355,35700000.0
2007-07-24 14:55:00,3.75402,3.76175,3.74953,3.75911,36050000.0
2007-07-24 15:00:00,3.75814,3.76158,3.74806,3.75761,30100000.0
2007-07-24 15:05:00,3.75723,3.76204,3.74806,3.76124,22970000.0
2007-07-24 15:10:00,3.75233,3.76099,3.74743,3.76003,22950000.0
2007-07-24 15:15:00,3.75919,3.76335,3.74785,3.75128,33060000.0
2007-07-24 15:20:00,3.7588,3.76306,3.75005,3.75856,27060000.0
2007-07-24 15:25:00,3.76242,3.76474,3.75247,3.76376,41330000.0
2007-07-24 15:30:00,3.76201,3.76604,3.75189,3.75992,34190000.0
2007-07-24 15:35:00,3.76522,3.76714,3.75497,3.76324,30050000.0
2007-07-24 15:40:00,3.75877,3.76768,3.75464,3.76424,27090000.0
2007-07-24 15:45:00,3.7658,3.76858,3.75416,3.76433,27430000.0
2007-07-24 15:50:00,3.76161,3.77003,3.75724,3.76689,24800000.0
2007-07-24 15:55:00,3.76776,3.77164,3.75912,3.76485,28950000.0
2007-07-24 16:00:00,3.77,3.77159,3.75665,3.76227,30800000.0
2007-07-24 16:05:00,3.7655,3.77626,3.75903,3.77008,30790000.0
2007-07-24 16:10:00,3.76662,3.77811,3.76095,3.76974,30050000.0
2007-07-24 16:15:00,3.76863,3.77613,3.76271,3.76828,28180000.0
2007-07-24 16:20:00,3.76786,3.77435,3.75961,3.77106,30800000.0
2007-07-24 16:25:00,3.76927,3.77542,3.76184,3.77234,25960000.0
2007-07-24 16:30:00,3.77247,3.77637,3.76376,3.77014,33450000.0
2007-07-24 16:35:00,3.76895,3.77729,3.76055,3.7634,26320000.0
2007-07-24 16:40:00,3.77392,3.77392,3.76097,3.7674,24430000.0
2007-07-24 16:45:00,3.77277,3.77494,3.76073,3.76772,36450000.0
2007-07-24 16:50:00,3.77267,3.77617,3.76202,3.76879,30790000.0
2007-07-24 16:55:00,3.76758,3.77481,3.75969,3.76663,36450000.0
2007-07-24 17:00:00,3.77165,3.77324,3.76234,3.77238,30810000.0
2007-07-24 17:05:00,3.7716,3.77659,3.75972,3.77345,29300000.0
2007-07-24 17:10:00,3.76952,3.77552,3.76101,3.77421,27820000.0
2007-07-24 17:15:00,3.77081,3.77497,3.76365,3.77401,27090000.0
2007-07-24 17:20:00,3.76928,3.77404,3.76561,3.76651,27820000.0
2007-07-24 17:25:00,3.76545,3.77617,3.76419,3.77425,33450000.0
2007-07-24 17:30:00,3.7677,3.77407,3.76078,3.76334,37950000.0
2007-07-24 17:35:00,3.77138,3.77621,3.76013,3.77375,37200000.0
2007-07-24 17:40:00,3.77231,3.77574,3.76297,3.77308,25580000.0
2007-07-24 17:45:00,3.76971,3.77634,3.76096,3.76501,42090000.0
2007-07-24 17:50:00,3.77554,3.77646,3.76347,3.77328,31200000.0
2007-07-24 17:55:00,3.77086,3.77653,3.76584,3.77544,33080000.0
2007-07-24 18:00:00,3.77587,3.77726,3.7628,3.77597,32710000.0
2007-07-24 18:05:00,3.7745,3.77908,3.76245,3.76596,27800000.0
2007-07-24 18:10:00,3.77487,3.77628,3.76417,3.77567,26670000.0
2007-07-24 18:15:00,3.77591,3.77799,3.76452,3.77319,34960000.0
2007-07-24 18:20:00,3.77459,3.77672,3.76331,3.77328,29680000.0
2007-07-24 18:25:00,3.77176,3.77764,3.76523,3.77483,26680000.0
2007-07-24 18:30:00,3.76431,3.77679,3.76233,3.7723,33830000.0
2007-07-24 18:35:00,3.77504,3.77978,3.76578,3.77314,36090000.0
2007-07-24 18:40:00,3.77501,3.77632,3.76464,3.77219,31550000.0
2007-07-24 18:45:00,3.77531,3.77873,3.76481,3.77474,47370000.0
2007-07-24 18:50:00,3.77091,3.78055,3.76573,3.77096,31200000.0
2007-07-24 18:55:00,3.77006,3.77982,3.76915,3.77302,25940000.0
2007-07-24 19:00:00,3.77075,3.78214,3.76696,3.77444,26320000.0
2007-07-24 19:05:00,3.77409,3.78374,3.76739,3.77748,28940000.0
2007-07-24 19:10:00,3.77583,3.78391,3.76872,3.77762,34560000.0
2007-07-24 19:15:00,3.78013,3.78277,3.76801,3.7693,33810000.0
2007-07-24 19:20:00,3.77538,3.78067,3.76875,3.7779,28210000.0
2007-07-24 19:25:00,3.76793,3.77986,3.76725,3.76988,26320000.0
2007-07-24 19:30:00,3.7786,3.77999,3.7664,3.77759,19560000.0
2007-07-24 19:35:00,3.7786,3.78062,3.76671,3.77395,27060000.0
2007-07-24 19:40:00,3.77657,3.78078,3.76783,3.77739,23640000.0
2007-07-24 19:45:00,3.77107,3.78108,3.77107,3.77953,15400000.0
2007-07-24 19:50:00,3.77321,3.78098,3.76781,3.77898,29270000.0
2007-07-24 19:55:00,3.77754,3.78007,3.77003,3.77003,20660000.0
2007-07-24 20:00:00,3.7695,3.78088,3.76858,3.77439,25560000.0
2007-07-24 20:05:00,3.77165,3.781,3.76917,3.76917,21050000.0
2007-07-24 20:10:00,3.77712,3.781,3.76969,3.77554,24790000.0
2007-07-24 20:15:00,3.77978,3.78348,3.77034,3.77543,29310000.0
2007-07-24 20:20:00,3.77856,3.77942,3.76705,3.77366,16170000.0
2007-07-24 20:25:00,3.77784,3.77927,3.76651,3.77774,27790000.0
2007-07-24 20:30:00,3.77918,3.78045,3.76794,3.77769,25580000.0
2007-07-24 20:35:00,3.76801,3.78103,3.76748,3.77356,26680000.0
2007-07-24 20:40:00,3.77811,3.77904,3.76942,3.77898,27070000.0
2007-07-24 20:45:00,3.77382,3.78108,3.7686,3.77913,23670000.0
2007-07-24 20:50:00,3.77285,3.77983,3.76722,3.7777,25930000.0
2007-07-24 20:55:00,3.77447,3.78171,3.76901,3.77472,25570000.0
2007-07-24 21:00:00,3.77671,3.78539,3.77258,3.77792,25960000.0
2007-07-24 21:05:00,3.78029,3.78631,3.77478,3.78418,24430000.0
2007-07-24 21:10:00,3.78085,3.78574,3.77449,3.77584,22560000.0
2007-07-24 21:15:00,3.78503,3.78901,3.77756,3.78658,32700000.0
2007-07-24 21:20:00,3.78724,3.78968,3.77881,3.78359,33420000.0
2007-07-24 21:25:00,3.78673,3.7918,3.7796,3.79039,30820000.0
2007-07-24 21:30:00,3.7805,3.78987,3.77715,3.78358,26310000.0
2007-07-24 21:35:00,3.78449,3.79388,3.77773,3.7806,30060000.0
2007-07-24 21:40:00,3.78601,3.78932,3.77742,3.77897,25560000.0
2007-07-24 21:45:00,3.78781,3.78858,3.7765,3.78135,26700000.0
2007-07-24 21:50:00,3.78164,3.78784,3.77801,3.78497,21060000.0
2007-07-24 21:55:00,3.77966,3.78929,3.77502,3.78356,26360000.0
2007-07-24 22:00:00,3.78457,3.79077,3.77431,3.78158,27070000.0
2007-07-24 22:05:00,3.77286,3.787,3.77286,3.78117,25190000.0
2007-07-24 22:10:00,3.78058,3.78849,3.77963,3.78743,10150000.0
2007-07-24 22:15:00,3.77972,3.78799,3.77699,3.78151,20280000.0
2007-07-24 22:20:00,3.78713,3.78894,3.77528,3.78497,37930000.0
2007-07-24 22:25:00,3.78066,3.78649,3.7707,3.7833,24400000.0
2007-07-24 22:30:00,3.77676,3.78952,3.77487,3.78703,29320000.0
2007-07-24 22:35:00,3.78254,3.78662,3.77622,3.78458,27800000.0
2007-07-24 22:40:00,3.78496,3.78698,3.7768,3.78261,20270000.0
2007-07-24 22:45:00,3.78408,3.78957,3.77929,3.78243,26290000.0
2007-07-24 22:50:00,3.77975,3.78955,3.7764,3.78061,31580000.0
2007-07-24 22:55:00,3.78329,3.78875,3.77578,3.77918,30080000.0
2007-07-24 23:00:00,3.78755,3.79021,3.77444,3.78601,24060000.0
2007-07-24 23:05:00,3.78857,3.78857,3.77632,3.78329,22190000.0
2007-07-24 23:10:00,3.78446,3.79091,3.77535,3.78797,37200000.0
2007-07-24 23:15:00,3.78021,3.78812,3.77494,3.78404,25570000.0
2007-07-24 23:20:00,3.78493,3.78754,3.77631,3.78166,24080000.0
2007-07-24 23:25:00,3.78164,3.78714,3.77556,3.78496,35700000.0
2007-07-24 23:30:00,3.78796,3.78838,3.77789,3.78118,30810000.0
2007-07-24 23:35:00,3.78068,3.7889,3.77636,3.7847,27810000.0
2007-07-24 23:40:00,3.78608,3.78742,3.77885,3.78097,34150000.0
2007-07-24 23:45:00,3.78621,3.78853,3.77148,3.78547,21800000.0
2007-07-24 23:50:00,3.77754,3.78802,3.77547,3.78517,26680000.0
2007-07-24 23:55:00,3.77971,3.78902,3.77752,3.7877,16530000.0
2007-07-25 00:00:00,3.78,3.79153,3.77649,3.78299,19570000.0
2007-07-25 00:05:00,3.77928,3.78518,3.76808,3.78448,17340000.0
2007-07-25 00:10:00,3.78511,3.78707,3.7775,3.7841,22920000.0
2007-07-25 00:15:00,3.78008,3.78614,3.77105,3.77722,30470000.0
2007-07-25 00:20:00,3.78372,3.7852,3.77403,3.77624,13140000.0
2007-07-25 00:25:00,3.78226,3.78713,3.77399,3.78461,19200000.0
2007-07-25 00:30:00,3.78,3.78596,3.77544,3.78107,18800000.0
2007-07-25 00:35:00,3.78489,3.78651,3.77474,3.7754,15450000.0
2007-07-25 00:40:00,3.78442,3.78556,3.7733,3.77942,20760000.0
2007-07-25 00:45:00,3.78517,3.78908,3.77408,3.78499,20750000.0
2007-07-25 00:50:00,3.78187,3.78714,3.77383,3.7847,19940000.0
2007-07-25 00:55:00,3.77643,3.78804,3.77227,3.77994,24790000.0
2007-07-25 01:00:00,3.78206,3.79041,3.77346,3.78265,28580000.0
2007-07-25 01:05:00,3.78068,3.78731,3.77576,3.78002,10180000.0
2007-07-25 01:10:00,3.77964,3.78454,3.77526,3.78351,18470000.0
2007-07-25 01:15:00,3.78588,3.78781,3.77472,3.7793,25940000.0
2007-07-25 01:20:00,3.78356,3.78617,3.77396,3.7765,6030000.0
2007-07-25 01:25:00,3.78073,3.78601,3.77522,3.77948,16970000.0
2007-07-25 01:30:00,3.77448,3.78698,3.77113,3.77927,25650000.0
2007-07-25 01:35:00,3.77676,3.78655,3.77236,3.78197,13190000.0
2007-07-25 01:40:00,3.78076,3.78485,3.77384,3.77384,19570000.0
2007-07-25 01:45:00,3.78306,3.7862,3.77136,3.78262,24120000.0
2007-07-25 01:50:00,3.77501,3.78416,3.77266,3.77882,13190000.0
2007-07-25 01:55:00,3.78487,3.78879,3.77479,3.78617,21430000.0
2007-07-25 02:00:00,3.78549,3.78839,3.77708,3.78042,28150000.0
2007-07-25 02:05:00,3.78476,3.78476,3.77755,3.77962,19920000.0
2007-07-25 02:10:00,3.77874,3.78688,3.77874,3.78463,30080000.0
2007-07-25 02:15:00,3.78162,3.79151,3.77325,3.78403,25940000.0
2007-07-25 02:20:00,3.77947,3.7872,3.77541,3.78506,28190000.0
2007-07-25 02:25:00,3.7796,3.78511,3.77285,3.78392,22550000.0
2007-07-25 02:30:00,3.77727,3.7863,3.77343,3.78069,21440000.0
2007-07-25 02:35:00,3.7853,3.78814,3.77643,3.78415,21790000.0
2007-07-25 02:40:00,3.77835,3.78451,3.77652,3.78415,16550000.0
2007-07-25 02:45:00,3.78354,3.78852,3.76957,3.78088,20290000.0
2007-07-25 02:50:00,3.78397,3.78586,3.7745,3.77864,33060000.0
2007-07-25 02:55:00,3.77926,3.78485,3.77478,3.77478,30420000.0
2007-07-25 03:00:00,3.78413,3.78674,3.7725,3.77304,26310000.0
2007-07-25 03:05:00,3.77899,3.78794,3.77388,3.77959,27800000.0
2007-07-25 03:10:00,3.78285,3.78285,3.76764,3.78153,24790000.0
2007-07-25 03:15:00,3.78519,3.78668,3.77092,3.77628,19950000.0
2007-07-25 03:20:00,3.7842,3.78857,3.77322,3.78062,20650000.0
2007-07-25 03:25:00,3.77755,3.78429,3.77755,3.78416,15400000.0
2007-07-25 03:30:00,3.78403,3.78641,3.77443,3.78227,22570000.0
2007-07-25 03:35:00,3.77942,3.78616,3.77419,3.77543,28950000.0
2007-07-25 03:40:00,3.78283,3.78429,3.77422,3.78374,29710000.0
2007-07-25 03:45:00,3.78601,3.78722,3.77233,3.78194,29720000.0
2007-07-25 03:50:00,3.78129,3.78507,3.77461,3.77995,21460000.0
2007-07-25 03:55:00,3.77936,3.78341,3.77368,3.78341,16580000.0
2007-07-25 04:00:00,3.78773,3.78773,3.77209,3.77862,16210000.0
2007-07-25 04:05:00,3.77401,3.78661,3.77204,3.77278,12770000.0
2007-07-25 04:10:00,3.77502,3.78563,3.77373,3.78091,24800000.0
2007-07-25 04:15:00,3.77851,3.7844,3.7756,3.77806,15050000.0
2007-07-25 04:20:00,3.77706,3.78464,3.77346,3.78392,26680000.0
2007-07-25 04:25:00,3.78298,3.78356,3.77379,3.77818,16140000.0
2007-07-25 04:30:00,3.77991,3.78526,3.77289,3.78196,26300000.0
2007-07-25 04:35:00,3.77952,3.78718,3.7751,3.77995,20310000.0
2007-07-25 04:40:00,3.78189,3.78611,3.77673,3.78267,24790000.0
2007-07-25 04:45:00,3.78098,3.78537,3.77238,3.77954,22180000.0
2007-07-25 04:50:00,3.77415,3.78687,3.77078,3.78304,17300000.0
2007-07-25 04:55:00,3.78415,3.78415,3.77286,3.78152,24390000.0
2007-07-25 05:00:00,3.78585,3.78589,3.77207,3.78301,21780000.0
2007-07-25 05:05:00,3.77616,3.78738,3.77583,3.77964,19920000.0
2007-07-25 05:10:00,3.78606,3.78758,3.77305,3.78383,26380000.0
2007-07-25 05:15:00,3.77997,3.7871,3.77387,3.77556,22610000.0
2007-07-25 05:20:00,3.7813,3.78468,3.77359,3.78332,18840000.0
2007-07-25 05:25:00,3.78473,3.78758,3.77403,3.78093,24800000.0
2007-07-25 05:30:00,3.774,3.78718,3.77258,3.78644,25930000.0
2007-07-25 05:35:00,3.78312,3.78517,3.77276,3.78315,17300000.0
2007-07-25 05:40:00,3.77832,3.78651,3.77307,3.78387,22980000.0
2007-07-25 05:45:00,3.78164,3.79124,3.77586,3.7852,11710000.0
2007-07-25 05:50:00,3.78302,3.78553,3.76946,3.78482,25590000.0
2007-07-25 05:55:00,3.78543,3.78575,3.77404,3.78036,27110000.0
2007-07-25 06:00:00,3.78454,3.78708,3.77363,3.78492,20680000.0
2007-07-25 06:05:00,3.78491,3.78655,3.77449,3.78437,16590000.0
2007-07-25 06:10:00,3.77988,3.78761,3.77353,3.78365,24500000.0
2007-07-25 06:15:00,3.77823,3.78828,3.77165,3.7851,17370000.0
2007-07-25 06:20:00,3.77944,3.7856,3.77437,3.77863,22270000.0
2007-07-25 06:25:00,3.78478,3.78626,3.77317,3.78363,20360000.0
2007-07-25 06:30:00,3.78019,3.78723,3.77091,3.7832,21080000.0
2007-07-25 06:35:00,3.77768,3.7886,3.7723,3.77433,16170000.0
2007-07-25 06:40:00,3.78463,3.78593,3.77573,3.78448,9040000.0
2007-07-25 06:45:00,3.78033,3.78725,3.77487,3.78423,18800000.0
2007-07-25 06:50:00,3.78593,3.78763,3.7763,3.78118,26370000.0
2007-07-25 06:55:00,3.78484,3.78797,3.77957,3.78192,16550000.0
2007-07-25 07:00:00,3.78079,3.78823,3.7756,3.7845,31590000.0
2007-07-25 07:05:00,3.7847,3.78871,3.77739,3.78477,27080000.0
2007-07-25 07:10:00,3.78566,3.7866,3.77488,3.78408,24050000.0
2007-07-25 07:15:00,3.78618,3.79004,3.77393,3.78698,31600000.0
2007-07-25 07:20:00,3.77786,3.78854,3.77585,3.78755,25560000.0
2007-07-25 07:25:00,3.78007,3.78848,3.7758,3.78093,32310000.0
2007-07-25 07:30:00,3.78424,3.78728,3.77657,3.78001,28560000.0
2007-07-25 07:35:00,3.78039,3.78678,3.7756,3.78562,27800000.0
2007-07-25 07:40:00,3.78212,3.78795,3.77647,3.78608,34990000.0
2007-07-25 07:45:00,3.77691,3.78593,3.77201,3.78342,42810000.0
2007-07-25 07:50:00,3.78297,3.78639,3.77044,3.78191,29310000.0
2007-07-25 07:55:00,3.7788,3.78631,3.7703,3.77228,30040000.0
2007-07-25 08:00:00,3.78234,3.78441,3.77124,3.77171,27090000.0
2007-07-25 08:05:00,3.78072,3.78504,3.77417,3.77878,23690000.0
2007-07-25 08:10:00,3.77616,3.78831,3.77408,3.7778,39090000.0
2007-07-25 08:15:00,3.78615,3.78784,3.77443,3.78306,27420000.0
2007-07-25 08:20:00,3.77523,3.78565,3.77324,3.78055,28560000.0
2007-07-25 08:25:00,3.77696,3.78377,3.77157,3.77579,27820000.0
2007-07-25 08:30:00,3.77657,3.78296,3.76856,3.77289,29320000.0
2007-07-25 08:35:00,3.77933,3.78171,3.76655,3.76655,30440000.0
2007-07-25 08:40:00,3.78058,3.78196,3.76847,3.77898,24820000.0
2007-07-25 08:45:00,3.78026,3.78391,3.77224,3.77732,22200000.0
2007-07-25 08:50:00,3.78327,3.78327,3.77173,3.7814,27070000.0
2007-07-25 08:55:00,3.77418,3.78743,3.76898,3.784,30810000.0
2007-07-25 09:00:00,3.7743,3.78434,3.77161,3.7734,30420000.0
2007-07-25 09:05:00,3.78165,3.78633,3.77184,3.78285,34550000.0
2007-07-25 09:10:00,3.78245,3.78477,3.77078,3.77744,32320000.0
2007-07-25 09:15:00,3.7823,3.7843,3.77266,3.77472,22940000.0
2007-07-25 09:20:00,3.78281,3.78547,3.77271,3.77643,36450000.0
2007-07-25 09:25:00,3.78097,3.78325,3.76835,3.78325,28570000.0
2007-07-25 09:30:00,3.77996,3.7847,3.77109,3.77805,30860000.0
2007-07-25 09:35:00,3.78084,3.78294,3.7707,3.77658,25960000.0
2007-07-25 09:40:00,3.77634,3.78337,3.77127,3.77694,28190000.0
2007-07-25 09:45:00,3.7815,3.7846,3.77244,3.783,34210000.0
2007-07-25 09:50:00,3.78275,3.7878,3.77055,3.78275,32350000.0
2007-07-25 09:55:00,3.7778,3.78454,3.77041,3.78169,38360000.0
2007-07-25 10:00:00,3.78086,3.78473,3.77171,3.77992,43620000.0
2007-07-25 10:05:00,3.78366,3.78366,3.76969,3.77065,34170000.0
2007-07-25 10:10:00,3.78183,3.78326,3.77179,3.77705,29320000.0
2007-07-25 10:15:00,3.77753,3.78534,3.77143,3.77861,47330000.0
2007-07-25 10:20:00,3.78051,3.78419,3.77056,3.77729,43210000.0
2007-07-25 10:25:00,3.77639,3.78472,3.77094,3.78091,37190000.0
2007-07-25 10:30:00,3.78129,3.78315,3.77058,3.77636,36440000.0
2007-07-25 10:35:00,3.78116,3.78354,3.7687,3.78173,37600000.0
2007-07-25 10:40:00,3.78242,3.78517,3.77331,3.78429,35320000.0
2007-07-25 10:45:00,3.78049,3.78405,3.7733,3.78278,32350000.0
2007-07-25 10:50:00,3.78093,3.78401,3.76783,3.7784,37540000.0
2007-07-25 10:55:00,3.77516,3.78327,3.77051,3.78218,31930000.0
2007-07-25 11:00:00,3.78029,3.78491,3.77049,3.7831,31950000.0
2007-07-25 11:05:00,3.78257,3.78604,3.77442,3.78549,29690000.0
2007-07-25 11:10:00,3.78301,3.7867,3.77376,3.78304,32690000.0
2007-07-25 11:15:00,3.78701,3.78701,3.77592,3.78542,28530000.0
2007-07-25 11:20:00,3.7843,3.78771,3.77343,3.7842,41370000.0
2007-07-25 11:25:00,3.78775,3.78775,3.77684,3.78455,35300000.0
2007-07-25 11:30:00,3.7813,3.78676,3.77407,3.78319,32350000.0
2007-07-25 11:35:00,3.77532,3.7861,3.77473,3.78021,31920000.0
2007-07-25 11:40:00,3.78529,3.788,3.77801,3.78509,30800000.0
2007-07-25 11:45:00,3.78556,3.78792,3.77411,3.78792,35710000.0
2007-07-25 11:50:00,3.78307,3.79064,3.77645,3.78058,30480000.0
2007-07-25 11:55:00,3.7874,3.78859,3.77466,3.78859,28960000.0
2007-07-25 12:00:00,3.78804,3.78971,3.7811,3.78778,31950000.0
2007-07-25 12:05:00,3.78346,3.79002,3.77964,3.78735,29740000.0
2007-07-25 12:10:00,3.78292,3.78999,3.77399,3.78431,27050000.0
2007-07-25 12:15:00,3.78825,3.79102,3.77371,3.78825,33790000.0
2007-07-25 12:20:00,3.7863,3.78933,3.77621,3.78174,30060000.0
2007-07-25 12:25:00,3.78157,3.78736,3.77339,3.7871,31950000.0
2007-07-25 12:30:00,3.77365,3.78818,3.77365,3.78653,28970000.0
2007-07-25 12:35:00,3.783,3.78829,3.77485,3.78829,31960000.0
2007-07-25 12:40:00,3.7775,3.78767,3.77466,3.78024,30060000.0
2007-07-25 12:45:00,3.78583,3.78831,3.7751,3.78735,33480000.0
2007-07-25 12:50:00,3.77889,3.78862,3.77472,3.77869,30060000.0
2007-07-25 12:55:00,3.78659,3.79236,3.77279,3.78549,37600000.0
2007-07-25 13:00:00,3.7755,3.78781,3.76864,3.7834,34960000.0
2007-07-25 13:05:00,3.78365,3.78715,3.77556,3.77999,32320000.0
2007-07-25 13:10:00,3.78438,3.7863,3.77391,3.78331,30840000.0
2007-07-25 13:15:00,3.78434,3.78698,3.77442,3.7792,32300000.0
2007-07-25 13:20:00,3.77788,3.78623,3.77496,3.7822,28180000.0
2007-07-25 13:25:00,3.78296,3.7851,3.77338,3.78341,34570000.0
2007-07-25 13:30:00,3.78247,3.78498,3.77257,3.77434,33070000.0
2007-07-25 13:35:00,3.78137,3.78447,3.77261,3.77601,32710000.0
2007-07-25 13:40:00,3.78176,3.78422,3.77347,3.78223,33070000.0
2007-07-25 13:45:00,3.77983,3.78765,3.77056,3.78204,31570000.0
2007-07-25 13:50:00,3.77836,3.78448,3.77256,3.77589,31190000.0
2007-07-25 13:55:00,3.77257,3.7839,3.76939,3.7794,36110000.0
2007-07-25 14:00:00,3.77785,3.78337,3.77308,3.7811,27460000.0
2007-07-25 14:05:00,3.77447,3.78709,3.77072,3.78124,43180000.0
2007-07-25 14:10:00,3.78004,3.78284,3.76922,3.77834,29730000.0
2007-07-25 14:15:00,3.77753,3.78433,3.7723,3.77289,31590000.0
2007-07-25 14:20:00,3.77632,3.78357,3.77024,3.78088,29690000.0
2007-07-25 14:25:00,3.77778,3.78612,3.77413,3.77977,34580000.0
2007-07-25 14:30:00,3.78411,3.78471,3.77524,3.78246,29670000.0
2007-07-25 14:35:00,3.78409,3.7867,3.77323,3.78021,29710000.0
2007-07-25 14:40:00,3.78511,3.78517,3.77352,3.77863,29690000.0
2007-07-25 14:45:00,3.78373,3.78507,3.77096,3.779,31560000.0
2007-07-25 14:50:00,3.78561,3.78711,3.7736,3.77976,34580000.0
2007-07-25 14:55:00,3.7793,3.7865,3.77363,3.78393,32710000.0
2007-07-25 15:00:00,3.78316,3.78452,3.77115,3.77706,31950000.0
2007-07-25 15:05:00,3.7838,3.78606,3.77286,3.78399,27040000.0
2007-07-25 15:10:00,3.77652,3.78713,3.7716,3.77984,19910000.0
2007-07-25 15:15:00,3.78057,3.78641,3.77115,3.77115,33420000.0
2007-07-25 15:20:00,3.7813,3.78518,3.77187,3.78009,27430000.0
2007-07-25 15:25:00,3.78431,3.7845,3.77164,3.78315,40950000.0
2007-07-25 15:30:00,3.78279,3.78556,3.77313,3.78396,33810000.0
2007-07-25 15:35:00,3.78369,3.78422,3.77262,3.78199,28940000.0
2007-07-25 15:40:00,3.77893,3.78633,3.7754,3.78484,27460000.0
2007-07-25 15:45:00,3.78554,3.78928,3.7741,3.78234,25200000.0
2007-07-25 15:50:00,3.78239,3.7877,3.77535,3.78592,25540000.0
2007-07-25 15:55:00,3.78529,3.78835,3.77379,3.78293,30420000.0
2007-07-25 16:00:00,3.78699,3.78859,3.77742,3.78218,28570000.0
2007-07-25 16:05:00,3.78251,3.78786,3.77698,3.78786,28570000.0
2007-07-25 16:10:00,3.78256,3.78997,3.77621,3.78242,27830000.0
2007-07-25 16:15:00,3.78133,3.78911,3.77819,3.78393,27810000.0
2007-07-25 16:20:00,3.78573,3.78923,3.774,3.78666,28580000.0
2007-07-25 16:25:00,3.78499,3.79065,3.77829,3.78887,28920000.0
2007-07-25 16:30:00,3.78629,3.79081,3.7809,3.78457,33080000.0
2007-07-25 16:35:00,3.78476,3.79194,3.77997,3.78111,28540000.0
2007-07-25 16:40:00,3.78805,3.79315,3.77899,3.78518,25530000.0
2007-07-25 16:45:00,3.79151,3.7955,3.78094,3.78587,35340000.0
2007-07-25 16:50:00,3.79471,3.79471,3.78077,3.78883,29320000.0
2007-07-25 16:55:00,3.7881,3.79449,3.78103,3.78757,34220000.0
2007-07-25 17:00:00,3.79094,3.79213,3.78186,3.79068,30440000.0
2007-07-25 17:05:00,3.7918,3.79191,3.77892,3.79085,27080000.0
2007-07-25 17:10:00,3.78561,3.79241,3.77863,3.78713,30040000.0
2007-07-25 17:15:00,3.78714,3.79045,3.77868,3.78983,28200000.0
2007-07-25 17:20:00,3.78296,3.79049,3.78144,3.78527,27820000.0
2007-07-25 17:25:00,3.77876,3.79717,3.77861,3.79147,33080000.0
2007-07-25 17:30:00,3.78741,3.79285,3.77988,3.78214,36840000.0
2007-07-25 17:35:00,3.7906,3.79302,3.77871,3.79075,37940000.0
2007-07-25 17:40:00,3.78896,3.7914,3.78081,3.78881,27800000.0
2007-07-25 17:45:00,3.7858,3.79247,3.77871,3.78049,42090000.0
2007-07-25 17:50:00,3.79106,3.79106,3.77922,3.79063,30820000.0
2007-07-25 17:55:00,3.78501,3.79058,3.77788,3.78898,33080000.0
2007-07-25 18:00:00,3.79223,3.79631,3.78101,3.79113,32330000.0
2007-07-25 18:05:00,3.78979,3.79192,3.779,3.78222,27430000.0
2007-07-25 18:10:00,3.78898,3.79241,3.78129,3.79151,27780000.0
2007-07-25 18:15:00,3.79029,3.79266,3.77791,3.78977,34590000.0
2007-07-25 18:20:00,3.7885,3.7916,3.77943,3.79,27830000.0
2007-07-25 18:25:00,3.78756,3.79239,3.78061,3.78987,26680000.0
2007-07-25 18:30:00,3.78302,3.79294,3.78193,3.78792,30490000.0
2007-07-25 18:35:00,3.79155,3.79611,3.78197,3.78972,34600000.0
2007-07-25 18:40:00,3.79186,3.79211,3.77954,3.78653,30440000.0
2007-07-25 18:45:00,3.79237,3.79618,3.78272,3.79069,31560000.0
2007-07-25 18:50:00,3.78599,3.79297,3.78169,3.78876,25210000.0
2007-07-25 18:55:00,3.78322,3.79546,3.78322,3.78781,33790000.0
2007-07-25 19:00:00,3.78292,3.7976,3.78292,3.79046,24020000.0
2007-07-25 19:05:00,3.78816,3.79423,3.77915,3.78875,24430000.0
2007-07-25 19:10:00,3.78886,3.79375,3.78046,3.79156,31600000.0
2007-07-25 19:15:00,3.79474,3.79698,3.78143,3.78162,27780000.0
2007-07-25 19:20:00,3.78644,3.79293,3.77993,3.78922,28210000.0
2007-07-25 19:25:00,3.78112,3.79106,3.77755,3.77993,21810000.0
2007-07-25 19:30:00,3.78947,3.79508,3.78369,3.79259,27800000.0
2007-07-25 19:35:00,3.79022,3.79053,3.7777,3.7848,16170000.0
2007-07-25 19:40:00,3.78794,3.79317,3.77887,3.78963,22900000.0
2007-07-25 19:45:00,3.78467,3.79182,3.77975,3.78838,26310000.0
2007-07-25 19:50:00,3.78157,3.79505,3.77782,3.78817,31940000.0
2007-07-25 19:55:00,3.78809,3.79125,3.77926,3.77926,24810000.0
2007-07-25 20:00:00,3.78026,3.79745,3.78002,3.78776,26300000.0
2007-07-25 20:05:00,3.78212,3.79174,3.78065,3.78957,16510000.0
2007-07-25 20:10:00,3.78915,3.79443,3.78114,3.7865,18780000.0
2007-07-25 20:15:00,3.79024,3.79348,3.77725,3.78763,30050000.0
2007-07-25 20:20:00,3.79398,3.79643,3.78022,3.78556,22930000.0
2007-07-25 20:25:00,3.79016,3.79274,3.78171,3.78977,25940000.0
2007-07-25 20:30:00,3.78995,3.79354,3.77938,3.79119,21420000.0
2007-07-25 20:35:00,3.78194,3.79327,3.78063,3.7867,21060000.0
2007-07-25 20:40:00,3.79202,3.79333,3.78081,3.78713,15770000.0
2007-07-25 20:45:00,3.78893,3.79388,3.77963,3.79047,26680000.0
2007-07-25 20:50:00,3.78764,3.79005,3.7793,3.78731,24430000.0
2007-07-25 20:55:00,3.78649,3.79109,3.78056,3.78482,21050000.0
2007-07-25 21:00:00,3.78558,3.79241,3.78035,3.79071,22940000.0
2007-07-25 21:05:00,3.79215,3.79303,3.78132,3.79229,22580000.0
2007-07-25 21:10:00,3.79053,3.79053,3.78118,3.78118,19900000.0
2007-07-25 21:15:00,3.78613,3.79389,3.77716,3.78449,33810000.0
2007-07-25 21:20:00,3.7836,3.78988,3.77954,3.78267,21770000.0
2007-07-25 21:25:00,3.78226,3.79291,3.77611,3.78622,30410000.0
2007-07-25 21:30:00,3.77947,3.78982,3.77828,3.78331,27390000.0
2007-07-25 21:35:00,3.78331,3.78992,3.78054,3.78054,5630000.0
2007-07-25 21:40:00,3.78323,3.79287,3.77886,3.77967,7170000.0
2007-07-25 21:45:00,3.79196,3.79196,3.78253,3.78704,4900000.0
2007-07-25 21:50:00,3.78174,3.78835,3.7778,3.78111,17690000.0
2007-07-25 21:55:00,3.78639,3.78768,3.77592,3.78551,28200000.0
2007-07-25 22:00:00,3.7856,3.79029,3.77772,3.78321,28960000.0
2007-07-25 22:05:00,3.78483,3.7889,3.77588,3.78371,22530000.0
2007-07-25 22:10:00,3.78193,3.78761,3.77707,3.78203,25530000.0
2007-07-25 22:15:00,3.78634,3.79046,3.7771,3.78337,24420000.0
2007-07-25 22:20:00,3.78766,3.7919,3.77794,3.78732,30420000.0
2007-07-25 22:25:00,3.78639,3.78984,3.77508,3.78232,13150000.0
2007-07-25 22:30:00,3.77766,3.78782,3.77615,3.78252,22900000.0
2007-07-25 22:35:00,3.78505,3.7915,3.77838,3.78728,20280000.0
2007-07-25 22:40:00,3.78647,3.78835,3.77507,3.78631,24810000.0
2007-07-25 22:45:00,3.78209,3.78975,3.77701,3.7828,28910000.0
2007-07-25 22:50:00,3.78193,3.78974,3.77751,3.78084,30840000.0
2007-07-25 22:55:00,3.78513,3.7896,3.77652,3.7807,31560000.0
2007-07-25 23:00:00,3.78719,3.79707,3.77914,3.78776,22950000.0
2007-07-25 23:05:00,3.78412,3.78885,3.778,3.78462,24800000.0
2007-07-25 23:10:00,3.78529,3.78787,3.77716,3.78787,28210000.0
2007-07-25 23:15:00,3.78262,3.79095,3.78088,3.78131,10150000.0
2007-07-25 23:20:00,3.78341,3.78868,3.7749,3.78262,21440000.0
2007-07-25 23:25:00,3.78279,3.79078,3.7769,3.78707,34210000.0
2007-07-25 23:30:00,3.79089,3.79089,3.78024,3.78377,34510000.0
2007-07-25 23:35:00,3.7831,3.78986,3.77722,3.78542,36420000.0
2007-07-25 23:40:00,3.7882,3.79205,3.78305,3.78561,31930000.0
2007-07-25 23:45:00,3.78876,3.79143,3.77585,3.78916,22560000.0
2007-07-25 23:50:00,3.77647,3.78865,3.77605,3.78803,38010000.0
2007-07-25 23:55:00,3.78746,3.78831,3.77765,3.78792,18810000.0
2007-07-26 00:00:00,3.77946,3.79194,3.77868,3.7825,27440000.0
2007-07-26 00:05:00,3.78244,3.78985,3.77784,3.7867,30470000.0
2007-07-26 00:10:00,3.78388,3.78869,3.77851,3.78376,18830000.0
2007-07-26 00:15:00,3.78284,3.79214,3.77647,3.78169,27070000.0
2007-07-26 00:20:00,3.78627,3.79156,3.77966,3.77966,13180000.0
2007-07-26 00:25:00,3.78599,3.78752,3.77722,3.78696,15410000.0
2007-07-26 00:30:00,3.78594,3.78941,3.77758,3.77807,12440000.0
2007-07-26 00:35:00,3.78717,3.79155,3.77643,3.78281,27450000.0
2007-07-26 00:40:00,3.78676,3.78676,3.77462,3.77659,13150000.0
2007-07-26 00:45:00,3.78455,3.78993,3.77576,3.78611,21490000.0
2007-07-26 00:50:00,3.78616,3.78725,3.77681,3.78614,10150000.0
2007-07-26 00:55:00,3.77931,3.7904,3.77768,3.78195,17310000.0
2007-07-26 01:00:00,3.7834,3.78823,3.77515,3.78742,19220000.0
2007-07-26 01:05:00,3.77914,3.78915,3.77723,3.77739,19570000.0
2007-07-26 01:10:00,3.78224,3.78762,3.77793,3.7861,22600000.0
2007-07-26 01:15:00,3.78615,3.78914,3.77687,3.78048,21870000.0
2007-07-26 01:20:00,3.78747,3.78892,3.778,3.78482,10940000.0
2007-07-26 01:25:00,3.78328,3.788,3.77764,3.788,19210000.0
2007-07-26 01:30:00,3.77943,3.7883,3.77538,3.78635,13190000.0
2007-07-26 01:35:00,3.77723,3.79322,3.77723,3.78712,17330000.0
2007-07-26 01:40:00,3.78405,3.78721,3.77732,3.78582,21500000.0
2007-07-26 01:45:00,3.78979,3.79102,3.7758,3.78526,25970000.0
2007-07-26 01:50:00,3.77773,3.78919,3.77425,3.78339,23710000.0
2007-07-26 01:55:00,3.78831,3.78972,3.77648,3.78298,21800000.0
2007-07-26 02:00:00,3.78887,3.79003,3.77927,3.78276,30800000.0
2007-07-26 02:05:00,3.78688,3.78984,3.77956,3.78303,24420000.0
2007-07-26 02:10:00,3.78195,3.78924,3.78014,3.78705,32300000.0
2007-07-26 02:15:00,3.78694,3.79102,3.77758,3.78628,19570000.0
2007-07-26 02:20:00,3.78147,3.78808,3.77695,3.78672,26300000.0
2007-07-26 02:25:00,3.77838,3.79031,3.77828,3.7866,19900000.0
2007-07-26 02:30:00,3.78041,3.78862,3.77736,3.7875,20660000.0
2007-07-26 02:35:00,3.78453,3.78898,3.77532,3.78698,21410000.0
2007-07-26 02:40:00,3.78179,3.78757,3.77585,3.78611,17660000.0
2007-07-26 02:45:00,3.79029,3.79183,3.7759,3.78338,25170000.0
2007-07-26 02:50:00,3.78185,3.79152,3.77613,3.78221,34950000.0
2007-07-26 02:55:00,3.78186,3.78819,3.77581,3.77679,23280000.0
2007-07-26 03:00:00,3.78643,3.79468,3.77656,3.77919,24790000.0
2007-07-26 03:05:00,3.78353,3.78906,3.77706,3.78181,24830000.0
2007-07-26 03:10:00,3.78661,3.79022,3.77628,3.78885,29670000.0
2007-07-26 03:15:00,3.78301,3.78723,3.78027,3.78647,13580000.0
2007-07-26 03:20:00,3.78554,3.79018,3.7793,3.78366,36840000.0
2007-07-26 03:25:00,3.78596,3.78871,3.77849,3.78087,33120000.0
2007-07-26 03:30:00,3.78862,3.79134,3.77634,3.78095,24840000.0
2007-07-26 03:35:00,3.78156,3.78886,3.77748,3.77799,24820000.0
2007-07-26 03:40:00,3.78607,3.78812,3.77377,3.78611,28970000.0
2007-07-26 03:45:00,3.78639,3.79015,3.77768,3.78518,25950000.0
2007-07-26 03:50:00,3.7861,3.78794,3.7736,3.7762,30440000.0
2007-07-26 03:55:00,3.78536,3.78577,3.7772,3.77803,6760000.0
2007-07-26 04:00:00,3.78682,3.78937,3.77876,3.78296,10530000.0
2007-07-26 04:05:00,3.78389,3.79199,3.77757,3.78727,26670000.0
2007-07-26 04:10:00,3.77856,3.7906,3.77856,3.78707,17300000.0
2007-07-26 04:15:00,3.78663,3.78828,3.77636,3.78662,19170000.0
2007-07-26 04:20:00,3.78712,3.78751,3.77735,3.78727,18770000.0
2007-07-26 04:30:00,3.7818,3.78871,3.77624,3.78186,24780000.0
2007-07-26 04:35:00,3.78525,3.78751,3.77479,3.78185,15810000.0
2007-07-26 04:40:00,3.78597,3.78786,3.77841,3.78586,21780000.0
2007-07-26 04:45:00,3.78461,3.78927,3.77443,3.78244,24040000.0
2007-07-26 04:50:00,3.77845,3.78964,3.77455,3.78568,26690000.0
2007-07-26 04:55:00,3.78513,3.78705,3.77663,3.78485,24050000.0
2007-07-26 05:00:00,3.78655,3.79014,3.77782,3.78732,18780000.0
2007-07-26 05:05:00,3.78322,3.78973,3.77737,3.78555,14630000.0
2007-07-26 05:10:00,3.78234,3.7873,3.77717,3.7873,6780000.0
2007-07-26 05:15:00,3.7822,3.79002,3.77697,3.77916,25200000.0
2007-07-26 05:20:00,3.78419,3.78739,3.77726,3.78547,18420000.0
2007-07-26 05:25:00,3.78028,3.78969,3.77374,3.78439,17280000.0
2007-07-26 05:30:00,3.78162,3.79148,3.77406,3.77667,18810000.0
2007-07-26 05:35:00,3.78612,3.78803,3.77549,3.77763,13950000.0
2007-07-26 05:40:00,3.7804,3.78945,3.77578,3.78204,15850000.0
2007-07-26 05:45:00,3.79228,3.79228,3.77878,3.78415,10920000.0
2007-07-26 05:50:00,3.78705,3.7885,3.77553,3.78289,16910000.0
2007-07-26 05:55:00,3.78788,3.79005,3.77776,3.7872,13190000.0
2007-07-26 06:00:00,3.78825,3.78944,3.77616,3.78675,18860000.0
2007-07-26 06:05:00,3.78612,3.78841,3.77954,3.78841,22270000.0
2007-07-26 06:10:00,3.78577,3.78963,3.77526,3.78494,13590000.0
2007-07-26 06:15:00,3.78448,3.79124,3.77721,3.7877,14350000.0
2007-07-26 06:20:00,3.7819,3.78755,3.77682,3.7817,23750000.0
2007-07-26 06:25:00,3.7865,3.78771,3.77406,3.78676,16540000.0
2007-07-26 06:30:00,3.78692,3.79118,3.77751,3.78552,19190000.0
2007-07-26 06:35:00,3.78595,3.78947,3.77755,3.78638,19570000.0
2007-07-26 06:40:00,3.78645,3.79034,3.77781,3.78207,25980000.0
2007-07-26 06:45:00,3.78109,3.78856,3.77633,3.78534,22210000.0
2007-07-26 06:50:00,3.78742,3.79052,3.77938,3.78305,22600000.0
2007-07-26 06:55:00,3.78543,3.78953,3.78055,3.78387,14700000.0
2007-07-26 07:00:00,3.78275,3.78862,3.7809,3.78602,23320000.0
2007-07-26 07:05:00,3.78753,3.79017,3.77876,3.78629,16930000.0
2007-07-26 07:10:00,3.7864,3.78695,3.77628,3.78576,19920000.0
2007-07-26 07:15:00,3.78925,3.79397,3.77777,3.7882,28190000.0
2007-07-26 07:20:00,3.78303,3.78946,3.77634,3.78242,19520000.0
2007-07-26 07:25:00,3.78016,3.78969,3.7767,3.78599,25150000.0
2007-07-26 07:30:00,3.79032,3.79122,3.77996,3.78112,32690000.0
2007-07-26 07:35:00,3.78234,3.78756,3.7769,3.7873,27430000.0
2007-07-26 07:40:00,3.77703,3.78968,3.77586,3.78729,33100000.0
2007-07-26 07:45:00,3.78123,3.78915,3.77272,3.78639,40580000.0
2007-07-26 07:50:00,3.78802,3.7885,3.77574,3.78579,26650000.0
2007-07-26 07:55:00,3.78537,3.79027,3.77402,3.78786,28950000.0
2007-07-26 08:00:00,3.78447,3.7901,3.77313,3.77715,30440000.0
2007-07-26 08:05:00,3.78441,3.78865,3.77771,3.78156,24780000.0
2007-07-26 08:10:00,3.77826,3.79251,3.77398,3.77712,39460000.0
2007-07-26 08:15:00,3.78675,3.7896,3.77807,3.78414,24830000.0
2007-07-26 08:20:00,3.77931,3.79138,3.77913,3.78674,28560000.0
2007-07-26 08:25:00,3.782,3.78899,3.77626,3.78652,23660000.0
2007-07-26 08:30:00,3.78247,3.78908,3.7755,3.78284,28550000.0
2007-07-26 08:35:00,3.78662,3.78985,3.77624,3.77943,31550000.0
2007-07-26 08:40:00,3.79075,3.79094,3.77913,3.79024,25930000.0
2007-07-26 08:45:00,3.78917,3.78958,3.77886,3.78512,22930000.0
2007-07-26 08:50:00,3.78886,3.79056,3.77912,3.79056,28180000.0
2007-07-26 08:55:00,3.78873,3.79162,3.77601,3.78952,28560000.0
2007-07-26 09:00:00,3.78499,3.79311,3.77861,3.78293,28560000.0
2007-07-26 09:05:00,3.78866,3.79162,3.77965,3.78509,36070000.0
2007-07-26 09:10:00,3.78998,3.79598,3.78164,3.78866,31580000.0
2007-07-26 09:15:00,3.79496,3.79547,3.78169,3.78389,20690000.0
2007-07-26 09:20:00,3.79319,3.79576,3.78258,3.78755,37970000.0
2007-07-26 09:25:00,3.79211,3.79378,3.78193,3.79162,30050000.0
2007-07-26 09:30:00,3.78849,3.79363,3.78153,3.78604,32330000.0
2007-07-26 09:35:00,3.78876,3.7922,3.78006,3.7846,26700000.0
2007-07-26 09:40:00,3.78355,3.79057,3.77863,3.78394,25220000.0
2007-07-26 09:45:00,3.7887,3.79212,3.78014,3.79154,33470000.0
2007-07-26 09:50:00,3.79272,3.79457,3.78221,3.79154,33090000.0
2007-07-26 09:55:00,3.78699,3.79475,3.78001,3.79304,39840000.0
2007-07-26 10:00:00,3.79172,3.79488,3.78138,3.79108,43970000.0
2007-07-26 10:05:00,3.79555,3.79752,3.78483,3.78483,33430000.0
2007-07-26 10:10:00,3.79519,3.79693,3.78274,3.79051,28580000.0
2007-07-26 10:15:00,3.7911,3.79639,3.78277,3.79125,46220000.0
2007-07-26 10:20:00,3.7906,3.79962,3.78243,3.79596,41000000.0
2007-07-26 10:25:00,3.79188,3.79925,3.78522,3.79643,34230000.0
2007-07-26 10:30:00,3.7961,3.80112,3.78492,3.79324,32370000.0
2007-07-26 10:35:00,3.79804,3.80002,3.78459,3.79875,38330000.0
2007-07-26 10:40:00,3.79962,3.80019,3.78877,3.7983,33820000.0
2007-07-26 10:45:00,3.79581,3.80285,3.7893,3.79714,33830000.0
2007-07-26 10:50:00,3.79793,3.80474,3.78823,3.79666,34210000.0
2007-07-26 10:55:00,3.79517,3.80594,3.78865,3.80218,31930000.0
2007-07-26 11:00:00,3.80213,3.80685,3.79226,3.80275,33420000.0
2007-07-26 11:05:00,3.80088,3.80434,3.79261,3.80307,31910000.0
2007-07-26 11:10:00,3.80158,3.80382,3.79088,3.80064,32320000.0
2007-07-26 11:15:00,3.80267,3.80397,3.78819,3.8011,25940000.0
2007-07-26 11:20:00,3.79939,3.80579,3.78853,3.8016,43570000.0
2007-07-26 11:25:00,3.80161,3.80161,3.78763,3.79635,31600000.0
2007-07-26 11:30:00,3.79345,3.79657,3.78232,3.79487,33080000.0
2007-07-26 11:35:00,3.78905,3.79706,3.78382,3.78756,27850000.0
2007-07-26 11:40:00,3.7955,3.797,3.78588,3.79301,29700000.0
2007-07-26 11:45:00,3.78993,3.7968,3.78215,3.7949,33860000.0
2007-07-26 11:50:00,3.79115,3.79879,3.78517,3.79186,32330000.0
2007-07-26 11:55:00,3.79521,3.79647,3.78431,3.79587,27480000.0
2007-07-26 12:00:00,3.79571,3.79638,3.78747,3.79568,33430000.0
2007-07-26 12:05:00,3.78846,3.79695,3.78466,3.79695,34170000.0
2007-07-26 12:10:00,3.79037,3.79701,3.78512,3.79223,25940000.0
2007-07-26 12:15:00,3.79515,3.79874,3.78474,3.79598,33060000.0
2007-07-26 12:20:00,3.79779,3.799,3.78581,3.79213,31910000.0
2007-07-26 12:25:00,3.79492,3.79861,3.78599,3.79786,32310000.0
2007-07-26 12:30:00,3.78464,3.80423,3.78428,3.79989,27110000.0
2007-07-26 12:35:00,3.79463,3.7999,3.78433,3.79664,31570000.0
2007-07-26 12:40:00,3.78808,3.80124,3.78808,3.79321,28210000.0
2007-07-26 12:45:00,3.79777,3.80189,3.78703,3.80006,36450000.0
2007-07-26 12:50:00,3.79106,3.8005,3.78839,3.79275,30060000.0
2007-07-26 12:55:00,3.79947,3.80431,3.78777,3.79952,38720000.0
2007-07-26 13:00:00,3.7901,3.80106,3.78884,3.79871,34220000.0
2007-07-26 13:05:00,3.80037,3.80263,3.78915,3.79649,33070000.0
2007-07-26 13:10:00,3.79749,3.8049,3.78989,3.79951,32310000.0
2007-07-26 13:15:00,3.80037,3.80401,3.79086,3.79826,28970000.0
2007-07-26 13:20:00,3.79604,3.80793,3.79604,3.80633,26700000.0
2007-07-26 13:25:00,3.80717,3.80941,3.79759,3.8078,28210000.0
2007-07-26 13:30:00,3.80904,3.8099,3.79583,3.79583,31960000.0
2007-07-26 13:35:00,3.80252,3.80609,3.79265,3.79815,32340000.0
2007-07-26 13:40:00,3.80525,3.8063,3.79487,3.80364,33810000.0
2007-07-26 13:45:00,3.80437,3.80631,3.79489,3.80473,31190000.0
2007-07-26 13:50:00,3.79803,3.80574,3.79337,3.79827,31190000.0
2007-07-26 13:55:00,3.79405,3.80652,3.79385,3.80195,40190000.0
2007-07-26 14:00:00,3.80094,3.80382,3.79377,3.80224,30790000.0
2007-07-26 14:05:00,3.79435,3.80599,3.79246,3.80093,39840000.0
2007-07-26 14:10:00,3.80098,3.804,3.79132,3.79845,33070000.0
2007-07-26 14:15:00,3.79872,3.80528,3.79114,3.79293,33810000.0
2007-07-26 14:20:00,3.79543,3.80542,3.7895,3.80063,28580000.0
2007-07-26 14:25:00,3.79583,3.80234,3.79123,3.79703,34950000.0
2007-07-26 14:30:00,3.80275,3.80565,3.79476,3.80366,28200000.0
2007-07-26 14:35:00,3.80561,3.80632,3.79686,3.80344,33040000.0
2007-07-26 14:40:00,3.80509,3.80859,3.7962,3.80317,28960000.0
2007-07-26 14:45:00,3.80588,3.81094,3.797,3.806,30450000.0
2007-07-26 14:50:00,3.80842,3.81316,3.79507,3.80769,30830000.0
2007-07-26 14:55:00,3.81092,3.81609,3.79849,3.81386,34200000.0
2007-07-26 15:00:00,3.81164,3.81479,3.80169,3.80979,33430000.0
2007-07-26 15:05:00,3.81271,3.81297,3.80169,3.81236,26680000.0
2007-07-26 15:10:00,3.80257,3.81333,3.79898,3.8117,22960000.0
2007-07-26 15:15:00,3.81307,3.81606,3.80374,3.80545,29720000.0
2007-07-26 15:20:00,3.81269,3.81473,3.8039,3.81014,26690000.0
2007-07-26 15:25:00,3.81576,3.81972,3.80408,3.81772,38340000.0
2007-07-26 15:30:00,3.81194,3.81873,3.80351,3.81726,32700000.0
2007-07-26 15:35:00,3.81799,3.82023,3.80746,3.81278,30060000.0
2007-07-26 15:40:00,3.80527,3.81505,3.8016,3.8134,28200000.0
2007-07-26 15:45:00,3.81563,3.81912,3.80536,3.81285,26680000.0
2007-07-26 15:50:00,3.81145,3.81662,3.80246,3.81262,26280000.0
2007-07-26 15:55:00,3.81298,3.8151,3.80434,3.80834,27460000.0
2007-07-26 16:00:00,3.81295,3.81589,3.80446,3.80849,28940000.0
2007-07-26 16:05:00,3.80684,3.81303,3.80046,3.80991,28200000.0
2007-07-26 16:10:00,3.80563,3.81326,3.79839,3.80213,29310000.0
2007-07-26 16:15:00,3.80041,3.80929,3.79866,3.80211,28550000.0
2007-07-26 16:20:00,3.80333,3.81163,3.79246,3.80894,30800000.0
2007-07-26 16:25:00,3.80408,3.81174,3.79818,3.80678,27440000.0
2007-07-26 16:30:00,3.80423,3.8081,3.79715,3.8006,34560000.0
2007-07-26 16:35:00,3.79869,3.80507,3.79336,3.79467,28910000.0
2007-07-26 16:40:00,3.80365,3.80533,3.79432,3.80029,24050000.0
2007-07-26 16:45:00,3.80353,3.807,3.79307,3.79984,33870000.0
2007-07-26 16:50:00,3.8021,3.80437,3.79164,3.79629,30420000.0
2007-07-26 16:55:00,3.7971,3.8038,3.78926,3.79425,34590000.0
2007-07-26 17:00:00,3.8027,3.8027,3.7898,3.80014,30080000.0
2007-07-26 17:05:00,3.8024,3.80374,3.79,3.8035,28560000.0
2007-07-26 17:10:00,3.79798,3.80344,3.79119,3.80215,27840000.0
2007-07-26 17:15:00,3.79974,3.80341,3.78909,3.80208,31170000.0
2007-07-26 17:20:00,3.79752,3.80403,3.79247,3.79946,29300000.0
2007-07-26 17:25:00,3.79023,3.8061,3.78753,3.80551,33820000.0
2007-07-26 17:30:00,3.80116,3.80551,3.79182,3.79777,37210000.0
2007-07-26 17:35:00,3.80633,3.81002,3.78967,3.80333,36460000.0
2007-07-26 17:40:00,3.80515,3.80917,3.79321,3.80843,26700000.0
2007-07-26 17:45:00,3.80527,3.81079,3.79591,3.79919,40990000.0
2007-07-26 17:50:00,3.80783,3.81136,3.79514,3.80967,30080000.0
2007-07-26 17:55:00,3.80548,3.81396,3.79777,3.80995,34560000.0
2007-07-26 18:00:00,3.81102,3.8111,3.79726,3.80731,33070000.0
2007-07-26 18:05:00,3.80448,3.80945,3.795,3.79698,27060000.0
2007-07-26 18:10:00,3.80709,3.8125,3.79842,3.80928,26300000.0
2007-07-26 18:15:00,3.80596,3.81428,3.79497,3.80664,37180000.0
2007-07-26 18:20:00,3.80829,3.81226,3.80106,3.80811,28200000.0
2007-07-26 18:25:00,3.80595,3.81234,3.80008,3.81177,26680000.0
2007-07-26 18:30:00,3.80422,3.81296,3.8017,3.80823,34190000.0
2007-07-26 18:35:00,3.81175,3.81325,3.80082,3.81112,36450000.0
2007-07-26 18:40:00,3.81326,3.81623,3.79873,3.80471,30820000.0
2007-07-26 18:45:00,3.80815,3.81159,3.7977,3.80745,46250000.0
2007-07-26 18:50:00,3.80467,3.81328,3.80004,3.80236,32310000.0
2007-07-26 18:55:00,3.80008,3.81166,3.80008,3.80336,23320000.0
2007-07-26 19:00:00,3.79925,3.81163,3.79711,3.80768,27430000.0
2007-07-26 19:05:00,3.80717,3.81609,3.79443,3.80457,28940000.0
2007-07-26 19:10:00,3.80426,3.80932,3.79692,3.80666,30860000.0
2007-07-26 19:15:00,3.80661,3.80926,3.79404,3.7944,33070000.0
2007-07-26 19:20:00,3.80264,3.80884,3.79405,3.80602,30800000.0
2007-07-26 19:25:00,3.79854,3.80984,3.79598,3.79796,26690000.0
2007-07-26 19:30:00,3.80561,3.81104,3.79531,3.80776,28170000.0
2007-07-26 19:35:00,3.80697,3.8114,3.79368,3.80227,27800000.0
2007-07-26 19:40:00,3.79826,3.8087,3.79394,3.8049,27060000.0
2007-07-26 19:45:00,3.79938,3.80878,3.79755,3.80824,25940000.0
2007-07-26 19:50:00,3.80278,3.81081,3.79567,3.80676,31570000.0
2007-07-26 19:55:00,3.80744,3.8123,3.79853,3.79853,20300000.0
2007-07-26 20:00:00,3.79874,3.80971,3.7966,3.803,28150000.0
2007-07-26 20:05:00,3.80115,3.81069,3.79537,3.81069,27040000.0
2007-07-26 20:10:00,3.80962,3.81439,3.80132,3.80779,24790000.0
2007-07-26 20:15:00,3.81114,3.81364,3.80089,3.80824,31580000.0
2007-07-26 20:20:00,3.81213,3.81293,3.8005,3.80657,31550000.0
2007-07-26 20:25:00,3.81179,3.81179,3.79879,3.80902,27790000.0
2007-07-26 20:30:00,3.81084,3.81875,3.80356,3.81828,28170000.0
2007-07-26 20:35:00,3.80706,3.82001,3.80573,3.81228,26680000.0
2007-07-26 20:40:00,3.81243,3.81954,3.80697,3.81763,25200000.0
2007-07-26 20:45:00,3.8109,3.81874,3.80695,3.81483,25940000.0
2007-07-26 20:50:00,3.81244,3.81769,3.80635,3.81537,24820000.0
2007-07-26 20:55:00,3.81606,3.81788,3.80761,3.81249,25150000.0
2007-07-26 21:00:00,3.81143,3.81762,3.80493,3.81287,27050000.0
2007-07-26 21:05:00,3.80925,3.81662,3.80457,3.81547,27420000.0
2007-07-26 21:10:00,3.81074,3.81858,3.80709,3.80737,21800000.0
2007-07-26 21:15:00,3.81046,3.81982,3.80466,3.81296,31220000.0
2007-07-26 21:20:00,3.81516,3.81678,3.80601,3.80798,31940000.0
2007-07-26 21:25:00,3.81095,3.81408,3.80297,3.81359,22570000.0
2007-07-26 21:30:00,3.80253,3.81792,3.80253,3.81267,25930000.0
2007-07-26 21:35:00,3.81,3.81497,3.80234,3.80341,30450000.0
2007-07-26 21:40:00,3.81131,3.81454,3.80068,3.80366,24060000.0
2007-07-26 21:45:00,3.81332,3.81494,3.80069,3.80637,27100000.0
2007-07-26 21:50:00,3.80799,3.81423,3.80366,3.80847,18400000.0
2007-07-26 21:55:00,3.8086,3.81681,3.80346,3.80599,26330000.0
2007-07-26 22:00:00,3.8082,3.81537,3.8023,3.80724,25210000.0
2007-07-26 22:05:00,3.81285,3.81633,3.80319,3.80928,29320000.0
2007-07-26 22:10:00,3.80456,3.81416,3.80025,3.80711,24440000.0
2007-07-26 22:15:00,3.81461,3.81633,3.80325,3.80792,24020000.0
2007-07-26 22:20:00,3.81358,3.81358,3.80226,3.80852,15830000.0
2007-07-26 22:25:00,3.81235,3.81518,3.80049,3.81123,15410000.0
2007-07-26 22:30:00,3.80611,3.81439,3.80385,3.80619,25530000.0
2007-07-26 22:35:00,3.81197,3.81648,3.80427,3.81084,16160000.0
2007-07-26 22:40:00,3.81469,3.81756,3.80482,3.81226,36430000.0
2007-07-26 22:45:00,3.81431,3.8175,3.81034,3.81126,21030000.0
2007-07-26 22:50:00,3.80943,3.8183,3.80557,3.80956,32690000.0
2007-07-26 22:55:00,3.813,3.81891,3.80543,3.81088,30080000.0
2007-07-26 23:00:00,3.81651,3.82444,3.8049,3.81647,27070000.0
2007-07-26 23:05:00,3.8124,3.81805,3.80492,3.81016,23320000.0
2007-07-26 23:10:00,3.81473,3.81568,3.80196,3.8153,36080000.0
2007-07-26 23:15:00,3.80849,3.81706,3.80331,3.81201,28150000.0
2007-07-26 23:20:00,3.80957,3.81762,3.80117,3.811,28590000.0
2007-07-26 23:25:00,3.80783,3.81265,3.79771,3.8068,33070000.0
2007-07-26 23:30:00,3.80573,3.81313,3.80284,3.80693,28210000.0
2007-07-26 23:35:00,3.80609,3.81728,3.8016,3.8118,35700000.0
2007-07-26 23:40:00,3.81225,3.81392,3.8056,3.80743,33450000.0
2007-07-26 23:45:00,3.81327,3.81548,3.80075,3.80998,30440000.0
2007-07-26 23:50:00,3.80274,3.81763,3.80274,3.81181,39080000.0
2007-07-26 23:55:00,3.80686,3.81468,3.80425,3.81286,24790000.0
2007-07-27 00:00:00,3.80472,3.81614,3.80292,3.81185,18410000.0
2007-07-27 00:05:00,3.80621,3.81302,3.79546,3.80816,31210000.0
2007-07-27 00:10:00,3.80618,3.81175,3.80049,3.80608,22940000.0
2007-07-27 00:15:00,3.80501,3.81207,3.79498,3.80276,29730000.0
2007-07-27 00:20:00,3.80833,3.81342,3.79656,3.81109,19950000.0
2007-07-27 00:25:00,3.80854,3.81139,3.79618,3.80647,18460000.0
2007-07-27 00:30:00,3.80453,3.8098,3.79888,3.80526,24420000.0
2007-07-27 00:35:00,3.80916,3.81004,3.79602,3.80002,15080000.0
2007-07-27 00:40:00,3.80921,3.81179,3.79799,3.8048,24090000.0
2007-07-27 00:45:00,3.80957,3.81348,3.79857,3.80906,19190000.0
2007-07-27 00:50:00,3.80744,3.81177,3.79977,3.80967,18450000.0
2007-07-27 00:55:00,3.80259,3.81489,3.79993,3.80533,24050000.0
2007-07-27 01:00:00,3.8064,3.81277,3.80018,3.80809,22590000.0
2007-07-27 01:05:00,3.79983,3.81122,3.79956,3.79956,16610000.0
2007-07-27 01:10:00,3.80566,3.81343,3.79991,3.81,22220000.0
2007-07-27 01:15:00,3.81082,3.81231,3.79721,3.80108,18460000.0
2007-07-27 01:20:00,3.80434,3.80996,3.80032,3.80573,16190000.0
2007-07-27 01:25:00,3.80506,3.81059,3.79852,3.80926,25250000.0
2007-07-27 01:30:00,3.80373,3.81332,3.79848,3.80407,26760000.0
2007-07-27 01:35:00,3.79998,3.80993,3.79998,3.80911,12420000.0
2007-07-27 01:40:00,3.80591,3.80998,3.79964,3.79964,21050000.0
2007-07-27 01:45:00,3.8091,3.81225,3.7959,3.80874,24860000.0
2007-07-27 01:50:00,3.79901,3.81066,3.79689,3.80316,24450000.0
2007-07-27 01:55:00,3.80212,3.81134,3.79777,3.81049,26350000.0
2007-07-27 02:00:00,3.80972,3.8127,3.80013,3.80422,30040000.0
2007-07-27 02:05:00,3.8088,3.81152,3.80171,3.80619,25910000.0
2007-07-27 02:10:00,3.80367,3.8105,3.80284,3.80949,30460000.0
2007-07-27 02:15:00,3.80679,3.81358,3.79997,3.80863,27430000.0
2007-07-27 02:20:00,3.80521,3.81243,3.80103,3.81,25900000.0
2007-07-27 02:25:00,3.80839,3.81,3.79932,3.80899,19190000.0
2007-07-27 02:30:00,3.80708,3.81378,3.80096,3.80946,30030000.0
2007-07-27 02:35:00,3.81052,3.81162,3.80076,3.80879,22920000.0
2007-07-27 02:40:00,3.80979,3.8108,3.79904,3.80847,24070000.0
2007-07-27 02:45:00,3.80859,3.81293,3.79899,3.80755,20670000.0
2007-07-27 02:50:00,3.80437,3.81024,3.79767,3.80448,29690000.0
2007-07-27 02:55:00,3.80464,3.81321,3.80089,3.80089,27820000.0
2007-07-27 03:00:00,3.80385,3.81301,3.79858,3.81085,22580000.0
2007-07-27 03:05:00,3.80609,3.81053,3.797,3.80497,27460000.0
2007-07-27 03:10:00,3.80906,3.81108,3.79656,3.80991,29680000.0
2007-07-27 03:15:00,3.80842,3.81083,3.79733,3.80194,21040000.0
2007-07-27 03:20:00,3.80862,3.81174,3.79549,3.80439,22210000.0
2007-07-27 03:25:00,3.80955,3.80965,3.80028,3.80963,19170000.0
2007-07-27 03:30:00,3.81312,3.81312,3.79588,3.80997,20700000.0
2007-07-27 03:35:00,3.80634,3.81209,3.79872,3.8018,29680000.0
2007-07-27 03:40:00,3.80804,3.80984,3.79885,3.80939,31550000.0
2007-07-27 03:45:00,3.80867,3.81167,3.79746,3.80678,23700000.0
2007-07-27 03:50:00,3.80823,3.81277,3.80021,3.80127,22890000.0
2007-07-27 03:55:00,3.80543,3.81267,3.7992,3.80497,21050000.0
2007-07-27 04:00:00,3.80804,3.81301,3.79971,3.80503,16930000.0
2007-07-27 04:05:00,3.80651,3.81087,3.79783,3.80955,24080000.0
2007-07-27 04:10:00,3.80068,3.81227,3.80068,3.80885,19550000.0
2007-07-27 04:15:00,3.80964,3.81261,3.79938,3.80866,20710000.0
2007-07-27 04:20:00,3.8081,3.81143,3.80562,3.81005,10900000.0
2007-07-27 04:25:00,3.80857,3.80925,3.80372,3.80837,15060000.0
2007-07-27 04:30:00,3.81174,3.81662,3.79771,3.80501,22180000.0
2007-07-27 04:35:00,3.80834,3.81248,3.7982,3.80562,28940000.0
2007-07-27 04:40:00,3.80841,3.81066,3.80143,3.80904,19930000.0
2007-07-27 04:45:00,3.80719,3.81294,3.79918,3.80948,15820000.0
2007-07-27 04:50:00,3.80951,3.81238,3.80247,3.80904,16150000.0
2007-07-27 04:55:00,3.80849,3.81028,3.79779,3.80672,17640000.0
2007-07-27 05:00:00,3.81083,3.81173,3.79957,3.80562,13140000.0
2007-07-27 05:05:00,3.8087,3.80976,3.7977,3.7984,18830000.0
2007-07-27 05:10:00,3.80943,3.81328,3.79892,3.80922,27880000.0
2007-07-27 05:15:00,3.80469,3.81211,3.79767,3.79889,23300000.0
2007-07-27 05:20:00,3.80507,3.80867,3.79829,3.80776,12430000.0
2007-07-27 05:25:00,3.80983,3.81084,3.79728,3.80515,16160000.0
2007-07-27 05:30:00,3.80064,3.81268,3.79842,3.81008,25560000.0
2007-07-27 05:35:00,3.80825,3.8113,3.79547,3.80566,19940000.0
2007-07-27 05:40:00,3.80742,3.81364,3.79792,3.81073,14710000.0
2007-07-27 05:45:00,3.80956,3.8103,3.79808,3.80724,18460000.0
2007-07-27 05:50:00,3.80743,3.80945,3.79392,3.80888,24480000.0
2007-07-27 05:55:00,3.80902,3.81312,3.79892,3.80426,21110000.0
2007-07-27 06:00:00,3.79909,3.81258,3.79796,3.80924,18090000.0
2007-07-27 06:05:00,3.80892,3.81011,3.79972,3.80912,21500000.0
2007-07-27 06:10:00,3.80479,3.81106,3.79947,3.80894,18480000.0
2007-07-27 06:15:00,3.80893,3.8132,3.79892,3.80953,21500000.0
2007-07-27 06:20:00,3.80366,3.80906,3.79857,3.80772,14320000.0
2007-07-27 06:25:00,3.80315,3.81211,3.79807,3.8104,18040000.0
2007-07-27 06:30:00,3.80557,3.81212,3.79785,3.80192,14660000.0
2007-07-27 06:35:00,3.80767,3.81077,3.79699,3.79835,24830000.0
2007-07-27 06:40:00,3.80821,3.81178,3.80011,3.80282,24870000.0
2007-07-27 06:45:00,3.80419,3.81124,3.79747,3.80365,24090000.0
2007-07-27 06:50:00,3.80889,3.81191,3.79947,3.80481,26000000.0
2007-07-27 06:55:00,3.80739,3.80936,3.80179,3.80583,18820000.0
2007-07-27 07:00:00,3.80455,3.81119,3.80329,3.80756,25950000.0
2007-07-27 07:05:00,3.80847,3.81249,3.8037,3.81078,27420000.0
2007-07-27 07:10:00,3.81161,3.81378,3.80063,3.81237,24830000.0
2007-07-27 07:15:00,3.81512,3.81514,3.80287,3.80734,21800000.0
2007-07-27 07:20:00,3.8128,3.81457,3.80134,3.80134,7160000.0
2007-07-27 07:25:00,3.8047,3.81301,3.79851,3.80732,31950000.0
2007-07-27 07:30:00,3.81093,3.81345,3.80388,3.80639,31580000.0
2007-07-27 07:35:00,3.80653,3.8128,3.80173,3.81079,27440000.0
2007-07-27 07:40:00,3.8102,3.81199,3.80048,3.81127,34200000.0
2007-07-27 07:45:00,3.80444,3.81379,3.8001,3.81039,36070000.0
2007-07-27 07:50:00,3.81243,3.81307,3.80278,3.81084,24430000.0
2007-07-27 07:55:00,3.80931,3.81431,3.79878,3.81133,30440000.0
2007-07-27 08:00:00,3.80727,3.81632,3.80356,3.80415,25950000.0
2007-07-27 08:05:00,3.81272,3.81551,3.80395,3.80626,22930000.0
2007-07-27 08:10:00,3.80793,3.81717,3.80373,3.80411,35760000.0
2007-07-27 08:15:00,3.81445,3.81917,3.80586,3.8133,28200000.0
2007-07-27 08:20:00,3.80688,3.82306,3.80688,3.81612,31150000.0
2007-07-27 08:25:00,3.81482,3.82108,3.80753,3.81218,28940000.0
2007-07-27 08:30:00,3.8143,3.82077,3.80727,3.81669,28570000.0
2007-07-27 08:35:00,3.81964,3.82191,3.80919,3.81118,30440000.0
2007-07-27 08:40:00,3.81946,3.82214,3.80889,3.82198,25930000.0
2007-07-27 08:45:00,3.81966,3.82487,3.81471,3.82105,25580000.0
2007-07-27 08:50:00,3.8249,3.8249,3.8115,3.81698,28910000.0
2007-07-27 08:55:00,3.82124,3.82676,3.81181,3.82472,30070000.0
2007-07-27 09:00:00,3.81612,3.82252,3.81078,3.81168,29300000.0
2007-07-27 09:05:00,3.81733,3.82039,3.80163,3.81694,38300000.0
2007-07-27 09:10:00,3.81697,3.82075,3.80396,3.81477,32320000.0
2007-07-27 09:15:00,3.8184,3.8184,3.8055,3.80567,22180000.0
2007-07-27 09:20:00,3.81556,3.8194,3.80525,3.8095,38720000.0
2007-07-27 09:25:00,3.81679,3.81769,3.80658,3.81695,31160000.0
2007-07-27 09:30:00,3.81461,3.8191,3.80681,3.81134,31590000.0
2007-07-27 09:35:00,3.81569,3.81883,3.80574,3.80882,29660000.0
2007-07-27 09:40:00,3.81011,3.81564,3.80121,3.80719,28190000.0
2007-07-27 09:45:00,3.80909,3.8112,3.79881,3.80834,34950000.0
2007-07-27 09:50:00,3.809,3.81178,3.79688,3.80742,34190000.0
2007-07-27 09:55:00,3.80407,3.81454,3.79643,3.80569,43910000.0
2007-07-27 10:00:00,3.80581,3.81025,3.79058,3.79909,44340000.0
2007-07-27 10:05:00,3.80125,3.80617,3.78907,3.79721,31960000.0
2007-07-27 10:10:00,3.80482,3.81075,3.79686,3.80165,29690000.0
2007-07-27 10:15:00,3.8029,3.81541,3.79841,3.80795,44760000.0
2007-07-27 10:20:00,3.80714,3.81318,3.79842,3.80811,41730000.0
2007-07-27 10:25:00,3.80289,3.80845,3.79564,3.80822,35710000.0
2007-07-27 10:30:00,3.80721,3.80991,3.79292,3.80245,35700000.0
2007-07-27 10:35:00,3.80801,3.80946,3.79369,3.80698,36490000.0
2007-07-27 10:40:00,3.80743,3.8095,3.79656,3.8065,34930000.0
2007-07-27 10:45:00,3.80265,3.80733,3.79672,3.80548,34950000.0
2007-07-27 10:50:00,3.80254,3.8065,3.79167,3.79945,34950000.0
2007-07-27 10:55:00,3.79623,3.80624,3.79239,3.80141,33040000.0
2007-07-27 11:00:00,3.80015,3.80513,3.79313,3.80342,31940000.0
2007-07-27 11:05:00,3.80117,3.80444,3.79335,3.8012,27470000.0
2007-07-27 11:10:00,3.7979,3.80176,3.78823,3.79792,34170000.0
2007-07-27 11:15:00,3.7997,3.80162,3.78873,3.79906,27050000.0
2007-07-27 11:20:00,3.80001,3.80182,3.78881,3.79989,43940000.0
2007-07-27 11:25:00,3.80381,3.80381,3.79314,3.80303,34190000.0
2007-07-27 11:30:00,3.80064,3.80592,3.79366,3.80302,31610000.0
2007-07-27 11:35:00,3.80464,3.80675,3.79308,3.79824,31190000.0
2007-07-27 11:40:00,3.80318,3.80522,3.79415,3.80129,29690000.0
2007-07-27 11:45:00,3.80173,3.80685,3.78936,3.80418,40160000.0
2007-07-27 11:50:00,3.79845,3.80618,3.79261,3.79961,33440000.0
2007-07-27 11:55:00,3.80553,3.80592,3.79321,3.80233,29700000.0
2007-07-27 12:00:00,3.80265,3.80501,3.79556,3.80362,32320000.0
2007-07-27 12:05:00,3.79947,3.80528,3.79307,3.80528,31590000.0
2007-07-27 12:10:00,3.8018,3.80919,3.79493,3.80492,26310000.0
2007-07-27 12:15:00,3.80803,3.80817,3.79401,3.80595,31940000.0
2007-07-27 12:20:00,3.80608,3.80608,3.79421,3.7965,30800000.0
2007-07-27 12:25:00,3.80362,3.80954,3.79571,3.80509,30460000.0
2007-07-27 12:30:00,3.79606,3.80855,3.79158,3.80496,29330000.0
2007-07-27 12:35:00,3.80178,3.8064,3.7924,3.8064,29350000.0
2007-07-27 12:40:00,3.79734,3.81093,3.79555,3.7999,30800000.0
2007-07-27 12:45:00,3.80573,3.80824,3.79529,3.80678,35330000.0
2007-07-27 12:50:00,3.79832,3.80753,3.7946,3.79777,29690000.0
2007-07-27 12:55:00,3.80404,3.80596,3.79412,3.80135,41310000.0
2007-07-27 13:00:00,3.7915,3.80575,3.78744,3.80498,33110000.0
2007-07-27 13:05:00,3.8023,3.80856,3.79564,3.80016,32690000.0
2007-07-27 13:10:00,3.80357,3.80862,3.79307,3.8052,32310000.0
2007-07-27 13:15:00,3.80446,3.80899,3.79658,3.80459,31930000.0
2007-07-27 13:20:00,3.80177,3.80909,3.79858,3.8076,26340000.0
2007-07-27 13:25:00,3.81018,3.81202,3.80044,3.80771,31200000.0
2007-07-27 13:30:00,3.80846,3.81026,3.7982,3.79898,32330000.0
2007-07-27 13:35:00,3.80656,3.81363,3.79899,3.80176,33080000.0
2007-07-27 13:40:00,3.80844,3.81311,3.80128,3.80767,32320000.0
2007-07-27 13:45:00,3.80793,3.8101,3.7946,3.80962,30820000.0
2007-07-27 13:50:00,3.80571,3.81108,3.79992,3.805,31190000.0
2007-07-27 13:55:00,3.79709,3.81028,3.79544,3.8072,37970000.0
2007-07-27 14:00:00,3.80366,3.80752,3.79729,3.80645,28570000.0
2007-07-27 14:05:00,3.79853,3.80894,3.79628,3.80335,39850000.0
2007-07-27 14:10:00,3.80128,3.80317,3.78861,3.79794,33430000.0
2007-07-27 14:15:00,3.79548,3.80225,3.78867,3.79155,32330000.0
2007-07-27 14:20:00,3.79525,3.80242,3.78952,3.79987,30060000.0
2007-07-27 14:25:00,3.79795,3.80438,3.78947,3.79872,34210000.0
2007-07-27 14:30:00,3.80421,3.80421,3.79058,3.799,28190000.0
2007-07-27 14:35:00,3.79995,3.80194,3.78924,3.79551,30080000.0
2007-07-27 14:40:00,3.79815,3.80257,3.78971,3.79202,30060000.0
2007-07-27 14:45:00,3.79582,3.79949,3.78697,3.79238,32680000.0
2007-07-27 14:50:00,3.79748,3.79858,3.78481,3.79022,31240000.0
2007-07-27 14:55:00,3.79293,3.79944,3.78445,3.796,33450000.0
2007-07-27 15:00:00,3.79445,3.79677,3.78508,3.79211,33430000.0
2007-07-27 15:05:00,3.79626,3.79644,3.78472,3.79406,27040000.0
2007-07-27 15:10:00,3.78657,3.7964,3.78406,3.79461,25920000.0
2007-07-27 15:15:00,3.79248,3.79715,3.78394,3.78724,31570000.0
2007-07-27 15:20:00,3.79485,3.79878,3.7862,3.79239,26690000.0
2007-07-27 15:25:00,3.79722,3.79842,3.78562,3.79477,40570000.0
2007-07-27 15:30:00,3.79435,3.7986,3.78605,3.79739,33440000.0
2007-07-27 15:35:00,3.7966,3.79842,3.78617,3.79521,30050000.0
2007-07-27 15:40:00,3.79316,3.80246,3.78857,3.79147,30050000.0
2007-07-27 15:45:00,3.80206,3.80399,3.78536,3.79792,25570000.0
2007-07-27 15:50:00,3.79572,3.80185,3.78544,3.79899,24060000.0
2007-07-27 15:55:00,3.79953,3.80079,3.78486,3.7933,28570000.0
2007-07-27 16:00:00,3.79911,3.80182,3.78562,3.79341,28570000.0
2007-07-27 16:05:00,3.79325,3.80184,3.78681,3.79693,30790000.0
2007-07-27 16:10:00,3.79143,3.79992,3.78572,3.79058,28940000.0
2007-07-27 16:15:00,3.78875,3.79632,3.78587,3.78873,28190000.0
2007-07-27 16:20:00,3.79061,3.79558,3.78242,3.79262,31540000.0
2007-07-27 16:25:00,3.79129,3.79694,3.78374,3.79423,26330000.0
2007-07-27 16:30:00,3.79094,3.79695,3.78738,3.78947,31980000.0
2007-07-27 16:35:00,3.79062,3.79644,3.78397,3.78552,26330000.0
2007-07-27 16:40:00,3.79611,3.79641,3.78458,3.79029,22200000.0
2007-07-27 16:45:00,3.79605,3.80143,3.78552,3.79022,36080000.0
2007-07-27 16:50:00,3.79433,3.79919,3.78524,3.79057,27830000.0
2007-07-27 16:55:00,3.79159,3.79949,3.78502,3.79113,36070000.0
2007-07-27 17:00:00,3.79557,3.80058,3.7887,3.79933,30450000.0
2007-07-27 17:05:00,3.79873,3.79946,3.78699,3.7978,27080000.0
2007-07-27 17:10:00,3.79177,3.80038,3.78572,3.79751,27820000.0
2007-07-27 17:15:00,3.79616,3.80121,3.78844,3.80007,27460000.0
2007-07-27 17:20:00,3.79625,3.80347,3.79114,3.79643,30040000.0
2007-07-27 17:25:00,3.78932,3.80281,3.78226,3.79942,32340000.0
2007-07-27 17:30:00,3.79235,3.80314,3.78491,3.79265,39430000.0
2007-07-27 17:35:00,3.80168,3.80408,3.7889,3.80187,35350000.0
2007-07-27 17:40:00,3.79765,3.80099,3.78845,3.79914,27060000.0
2007-07-27 17:45:00,3.79291,3.79976,3.78755,3.79018,42100000.0
2007-07-27 17:50:00,3.79638,3.80082,3.78412,3.7961,33780000.0
2007-07-27 17:55:00,3.79351,3.80677,3.79081,3.804,33450000.0
2007-07-27 18:00:00,3.80488,3.80652,3.79354,3.80503,31590000.0
2007-07-27 18:05:00,3.80309,3.80663,3.7919,3.7953,25950000.0
2007-07-27 18:10:00,3.80596,3.80848,3.79708,3.80721,27780000.0
2007-07-27 18:15:00,3.80799,3.81043,3.796,3.80538,34960000.0
2007-07-27 18:20:00,3.80714,3.80903,3.79802,3.80516,26730000.0
2007-07-27 18:25:00,3.80164,3.8066,3.79499,3.80414,24840000.0
2007-07-27 18:30:00,3.79717,3.8094,3.79646,3.80387,33820000.0
2007-07-27 18:35:00,3.80649,3.80959,3.79298,3.80586,37190000.0
2007-07-27 18:40:00,3.80672,3.8083,3.79654,3.80252,31920000.0
2007-07-27 18:45:00,3.80349,3.80838,3.79297,3.80426,46620000.0
2007-07-27 18:50:00,3.80076,3.80753,3.79566,3.79919,31210000.0
2007-07-27 18:55:00,3.7977,3.80766,3.7923,3.79541,31570000.0
2007-07-27 19:00:00,3.79032,3.8031,3.78895,3.79728,27800000.0
2007-07-27 19:05:00,3.79735,3.80366,3.79101,3.79544,22170000.0
2007-07-27 19:10:00,3.79753,3.80208,3.79126,3.80096,29270000.0
2007-07-27 19:15:00,3.80035,3.80383,3.78659,3.78749,33810000.0
2007-07-27 19:20:00,3.7946,3.8016,3.78555,3.79618,28210000.0
2007-07-27 19:25:00,3.78596,3.80054,3.78474,3.79706,21810000.0
2007-07-27 19:30:00,3.7953,3.80218,3.78706,3.79563,28910000.0
2007-07-27 19:35:00,3.79692,3.80133,3.78518,3.79146,28170000.0
2007-07-27 19:40:00,3.79101,3.80062,3.79076,3.79641,23660000.0
2007-07-27 19:45:00,3.79179,3.80211,3.78825,3.79692,27050000.0
2007-07-27 19:50:00,3.79737,3.79789,3.78549,3.79475,31200000.0
2007-07-27 19:55:00,3.79688,3.79912,3.78758,3.78888,24810000.0
2007-07-27 20:00:00,3.78575,3.79827,3.78458,3.79198,26300000.0
2007-07-27 20:05:00,3.79144,3.80005,3.78379,3.79649,26670000.0
2007-07-27 20:10:00,3.79526,3.79702,3.78571,3.7934,15400000.0
2007-07-27 20:15:00,3.79755,3.80025,3.78838,3.79844,23280000.0
2007-07-27 20:20:00,3.79584,3.80134,3.78615,3.79012,29330000.0
2007-07-27 20:25:00,3.79708,3.7989,3.78704,3.79719,27790000.0
2007-07-27 20:30:00,3.79714,3.80073,3.78817,3.79437,22910000.0
2007-07-27 20:35:00,3.78964,3.80175,3.78675,3.79552,19180000.0
2007-07-27 20:40:00,3.79734,3.79889,3.78844,3.79762,24810000.0
2007-07-27 20:45:00,3.79331,3.80125,3.78907,3.797,28960000.0
2007-07-27 20:50:00,3.79788,3.79791,3.78759,3.79544,28190000.0
2007-07-27 20:55:00,3.79241,3.79821,3.78662,3.79133,26680000.0
2007-07-27 21:00:00,3.79169,3.79801,3.78561,3.79452,28920000.0
2007-07-27 21:05:00,3.79668,3.79924,3.78618,3.79717,18040000.0
2007-07-27 21:10:00,3.79443,3.79867,3.79377,3.7976,5250000.0
2007-07-27 21:15:00,3.79703,3.79913,3.7853,3.79342,25170000.0
2007-07-27 21:20:00,3.7929,3.79915,3.78565,3.79395,29680000.0
2007-07-27 21:25:00,3.78693,3.79858,3.78499,3.79526,26310000.0
2007-07-27 21:30:00,3.78554,3.79817,3.78554,3.79125,27030000.0
2007-07-27 21:35:00,3.79291,3.79568,3.78642,3.78669,18060000.0
2007-07-27 21:40:00,3.79563,3.80081,3.78726,3.78852,18070000.0
2007-07-27 21:45:00,3.79797,3.80025,3.7862,3.7914,24500000.0
2007-07-27 21:50:00,3.79135,3.79694,3.78721,3.796,21450000.0
2007-07-27 21:55:00,3.79657,3.79683,3.78861,3.79342,20310000.0
2007-07-27 22:00:00,3.79532,3.79932,3.78695,3.79058,17310000.0
2007-07-27 22:05:00,3.79606,3.79969,3.78703,3.79274,24040000.0
2007-07-27 22:10:00,3.79697,3.79772,3.78744,3.79209,27070000.0
2007-07-27 22:15:00,3.79546,3.79774,3.78652,3.79192,25540000.0
2007-07-27 22:20:00,3.79697,3.80294,3.78707,3.80061,37930000.0
2007-07-27 22:25:00,3.79842,3.80233,3.78923,3.7956,19560000.0
2007-07-27 22:30:00,3.79318,3.80265,3.79046,3.80038,30800000.0
2007-07-27 22:35:00,3.79652,3.80242,3.79112,3.79949,27020000.0
2007-07-27 22:40:00,3.79965,3.80156,3.78634,3.79868,28160000.0
2007-07-27 22:45:00,3.78998,3.79826,3.78998,3.79156,13520000.0
2007-07-27 22:50:00,3.79115,3.79959,3.78614,3.78909,31950000.0
2007-07-27 22:55:00,3.79076,3.79675,3.78373,3.78975,30820000.0
2007-07-29 23:00:00,3.79612,3.79941,3.78464,3.79941,18450000.0
2007-07-29 23:05:00,3.7949,3.79983,3.78925,3.79357,15810000.0
2007-07-29 23:10:00,3.79783,3.80177,3.79117,3.7974,20660000.0
2007-07-29 23:15:00,3.79618,3.80338,3.78952,3.79731,19570000.0
2007-07-29 23:20:00,3.7941,3.79984,3.78644,3.79916,17680000.0
2007-07-29 23:25:00,3.79516,3.80288,3.78936,3.79809,33070000.0
2007-07-29 23:30:00,3.79346,3.80149,3.79055,3.79475,30450000.0
2007-07-29 23:35:00,3.79468,3.80255,3.78992,3.79964,17270000.0
2007-07-29 23:40:00,3.7999,3.80074,3.79163,3.79338,31930000.0
2007-07-29 23:45:00,3.80032,3.80168,3.78765,3.79734,26670000.0
2007-07-29 23:50:00,3.78901,3.80098,3.78709,3.79971,25570000.0
2007-07-29 23:55:00,3.79487,3.8007,3.79042,3.79888,18020000.0
2007-07-30 00:00:00,3.78596,3.79938,3.77735,3.79627,23680000.0
2007-07-30 00:05:00,3.79354,3.80227,3.77406,3.79848,30470000.0
2007-07-30 00:10:00,3.79349,3.7998,3.78053,3.79546,17690000.0
2007-07-30 00:15:00,3.79392,3.80658,3.7894,3.79252,31210000.0
2007-07-30 00:20:00,3.79739,3.79893,3.78791,3.78926,12400000.0
2007-07-30 00:25:00,3.79044,3.80352,3.77406,3.79913,16560000.0
2007-07-30 00:30:00,3.78905,3.79754,3.77471,3.79546,20700000.0
2007-07-30 00:35:00,3.77937,3.8027,3.77328,3.79908,21480000.0
2007-07-30 00:40:00,3.78348,3.8001,3.77298,3.79047,25620000.0
2007-07-30 00:45:00,3.79597,3.80115,3.77825,3.79726,24820000.0
2007-07-30 00:50:00,3.79717,3.80015,3.78782,3.79676,21480000.0
2007-07-30 00:55:00,3.78777,3.79802,3.77838,3.78788,22200000.0
2007-07-30 01:00:00,3.79326,3.80322,3.78692,3.79822,25620000.0
2007-07-30 01:05:00,3.78876,3.79901,3.78817,3.78935,21820000.0
2007-07-30 01:10:00,3.79358,3.79897,3.78922,3.79667,22980000.0
2007-07-30 01:15:00,3.79781,3.80111,3.78842,3.79349,22610000.0
2007-07-30 01:20:00,3.79858,3.79954,3.78867,3.79591,15430000.0
2007-07-30 01:25:00,3.79593,3.80087,3.78883,3.7937,21110000.0
2007-07-30 01:30:00,3.79024,3.8036,3.78896,3.79423,29350000.0
2007-07-30 01:35:00,3.78787,3.7995,3.78747,3.79914,22950000.0
2007-07-30 01:40:00,3.79511,3.79829,3.78792,3.79691,21870000.0
2007-07-30 01:45:00,3.79726,3.80134,3.78773,3.79709,25600000.0
2007-07-30 01:50:00,3.79001,3.80256,3.78743,3.79382,22620000.0
2007-07-30 01:55:00,3.79889,3.79917,3.78793,3.79899,21800000.0
2007-07-30 02:00:00,3.79829,3.80116,3.79027,3.7941,30810000.0
2007-07-30 02:05:00,3.79958,3.7998,3.79194,3.79597,26670000.0
2007-07-30 02:10:00,3.79269,3.80167,3.79187,3.798,30830000.0
2007-07-30 02:15:00,3.79446,3.80203,3.78843,3.79701,28900000.0
2007-07-30 02:20:00,3.79181,3.79967,3.7866,3.79731,25170000.0
2007-07-30 02:25:00,3.79632,3.79946,3.78757,3.79767,21790000.0
2007-07-30 02:30:00,3.79133,3.80086,3.78683,3.79569,28930000.0
2007-07-30 02:35:00,3.79767,3.79843,3.78727,3.79655,27420000.0
2007-07-30 02:40:00,3.79765,3.79987,3.78805,3.79599,25560000.0
2007-07-30 02:45:00,3.79661,3.80088,3.78856,3.79361,24430000.0
2007-07-30 02:50:00,3.79243,3.80051,3.78804,3.79269,31940000.0
2007-07-30 02:55:00,3.79126,3.79943,3.78559,3.78717,27460000.0
2007-07-30 03:00:00,3.79223,3.79994,3.78391,3.78611,27070000.0
2007-07-30 03:05:00,3.7928,3.79834,3.7853,3.79357,27060000.0
2007-07-30 03:10:00,3.79723,3.80041,3.78637,3.79647,28200000.0
2007-07-30 03:15:00,3.79292,3.80044,3.78885,3.79039,23310000.0
2007-07-30 03:20:00,3.79596,3.79992,3.78823,3.79444,21040000.0
2007-07-30 03:25:00,3.79313,3.79994,3.78905,3.79766,27440000.0
2007-07-30 03:30:00,3.79789,3.80088,3.79008,3.79797,22930000.0
2007-07-30 03:35:00,3.79448,3.79861,3.7869,3.78834,25920000.0
2007-07-30 03:40:00,3.79626,3.80372,3.78834,3.79969,30080000.0
2007-07-30 03:45:00,3.80089,3.80243,3.78671,3.7948,26300000.0
2007-07-30 03:50:00,3.79373,3.79907,3.78603,3.78721,19190000.0
2007-07-30 03:55:00,3.78793,3.80047,3.78647,3.79364,18050000.0
2007-07-30 04:00:00,3.78858,3.80237,3.78654,3.7901,24450000.0
2007-07-30 04:05:00,3.79634,3.79822,3.78823,3.79802,7910000.0
2007-07-30 04:10:00,3.7896,3.8016,3.7896,3.79751,25180000.0
2007-07-30 04:15:00,3.79876,3.79979,3.78722,3.79617,14650000.0
2007-07-30 04:20:00,3.79621,3.79777,3.79205,3.79777,15410000.0
2007-07-30 04:25:00,3.79788,3.79906,3.78929,3.79851,25160000.0
2007-07-30 04:30:00,3.79323,3.79873,3.78571,3.79385,21760000.0
2007-07-30 04:35:00,3.79696,3.8001,3.78932,3.79354,27830000.0
2007-07-30 04:40:00,3.79731,3.79991,3.78853,3.79202,16900000.0
2007-07-30 04:45:00,3.7952,3.80117,3.78772,3.79361,23660000.0
2007-07-30 04:50:00,3.79613,3.79868,3.78833,3.79683,18020000.0
2007-07-30 04:55:00,3.79754,3.79945,3.78726,3.79562,27430000.0
2007-07-30 05:00:00,3.79835,3.80155,3.78746,3.79809,25160000.0
2007-07-30 05:05:00,3.78789,3.80062,3.78789,3.78798,20320000.0
2007-07-30 05:10:00,3.79808,3.7993,3.78693,3.79856,21100000.0
2007-07-30 05:15:00,3.79699,3.80163,3.78844,3.78844,7150000.0
2007-07-30 05:20:00,3.795,3.79845,3.78823,3.79649,25160000.0
2007-07-30 05:25:00,3.79747,3.79899,3.78785,3.79297,11280000.0
2007-07-30 05:30:00,3.78737,3.79859,3.78526,3.78725,17330000.0
2007-07-30 05:35:00,3.79468,3.79883,3.78639,3.79634,18080000.0
2007-07-30 05:40:00,3.789,3.79739,3.78556,3.79739,12800000.0
2007-07-30 05:45:00,3.79992,3.80179,3.78848,3.79716,21080000.0
2007-07-30 05:50:00,3.79279,3.80136,3.78585,3.79961,18470000.0
2007-07-30 05:55:00,3.79803,3.79915,3.78737,3.79725,8670000.0
2007-07-30 06:00:00,3.79798,3.80036,3.78756,3.79889,15080000.0
2007-07-30 06:05:00,3.79323,3.79863,3.78926,3.79811,18470000.0
2007-07-30 06:10:00,3.79311,3.80323,3.78874,3.79833,24130000.0
2007-07-30 06:15:00,3.79198,3.80126,3.78373,3.79706,18850000.0
2007-07-30 06:20:00,3.79283,3.79782,3.78711,3.79197,23750000.0
2007-07-30 06:25:00,3.79767,3.79849,3.78513,3.79844,25990000.0
2007-07-30 06:30:00,3.79328,3.80037,3.78616,3.796,18090000.0
2007-07-30 06:35:00,3.79634,3.80279,3.7876,3.79038,23720000.0
2007-07-30 06:40:00,3.79625,3.79859,3.78716,3.79124,18850000.0
2007-07-30 06:45:00,3.79363,3.80017,3.78893,3.79519,16970000.0
2007-07-30 06:50:00,3.79716,3.79851,3.7971,3.79829,3030000.0
2007-07-30 06:55:00,3.79645,3.79811,3.78986,3.79265,19210000.0
2007-07-30 07:00:00,3.79285,3.80001,3.79179,3.79289,22220000.0
2007-07-30 07:05:00,3.79737,3.80191,3.79128,3.79925,19150000.0
2007-07-30 07:10:00,3.79701,3.79863,3.7874,3.79627,29280000.0
2007-07-30 07:15:00,3.79692,3.79984,3.78465,3.79456,27080000.0
2007-07-30 07:20:00,3.78627,3.79713,3.78602,3.78782,16570000.0
2007-07-30 07:25:00,3.78656,3.79578,3.7826,3.79301,25150000.0
2007-07-30 07:30:00,3.79742,3.79832,3.78839,3.78996,30840000.0
2007-07-30 07:35:00,3.78925,3.79819,3.78411,3.79555,20300000.0
2007-07-30 07:40:00,3.78778,3.8005,3.7851,3.8005,31970000.0
2007-07-30 07:45:00,3.79196,3.79943,3.78652,3.79627,33080000.0
2007-07-30 07:50:00,3.79717,3.79907,3.78722,3.79559,22920000.0
2007-07-30 07:55:00,3.79609,3.80059,3.78691,3.7964,26680000.0
2007-07-30 08:00:00,3.78952,3.79962,3.78629,3.78822,28570000.0
2007-07-30 08:05:00,3.79648,3.79862,3.78684,3.79151,22560000.0
2007-07-30 08:10:00,3.78994,3.79709,3.78473,3.78695,39080000.0
2007-07-30 08:15:00,3.80112,3.80112,3.78719,3.79162,26300000.0
2007-07-30 08:20:00,3.78796,3.79871,3.78555,3.79526,28560000.0
2007-07-30 08:25:00,3.78974,3.79721,3.7865,3.79389,26700000.0
2007-07-30 08:30:00,3.79072,3.79528,3.7807,3.78694,30820000.0
2007-07-30 08:35:00,3.78981,3.79272,3.78029,3.78106,28960000.0
2007-07-30 08:40:00,3.79091,3.79485,3.78061,3.78983,25190000.0
2007-07-30 08:45:00,3.7899,3.79351,3.77962,3.78647,24070000.0
2007-07-30 08:50:00,3.78917,3.79304,3.77792,3.78523,27460000.0
2007-07-30 08:55:00,3.78914,3.79296,3.78115,3.79115,27800000.0
2007-07-30 09:00:00,3.78875,3.79337,3.78155,3.78155,28560000.0
2007-07-30 09:05:00,3.78754,3.79655,3.78287,3.79314,30470000.0
2007-07-30 09:10:00,3.79164,3.79993,3.7845,3.79298,32690000.0
2007-07-30 09:15:00,3.79688,3.79943,3.7858,3.78935,26290000.0
2007-07-30 09:20:00,3.80023,3.80049,3.7868,3.79265,37200000.0
2007-07-30 09:25:00,3.79878,3.7999,3.78709,3.79796,28570000.0
2007-07-30 09:30:00,3.79787,3.79988,3.78533,3.79309,33070000.0
2007-07-30 09:35:00,3.7983,3.79909,3.78805,3.79337,27070000.0
2007-07-30 09:40:00,3.79308,3.79929,3.78656,3.79352,27440000.0
2007-07-30 09:45:00,3.79612,3.79864,3.78591,3.79622,33840000.0
2007-07-30 09:50:00,3.79612,3.79669,3.78303,3.79323,33080000.0
2007-07-30 09:55:00,3.78958,3.7964,3.78196,3.79325,40210000.0
2007-07-30 10:00:00,3.79314,3.79563,3.78268,3.79035,45080000.0
2007-07-30 10:05:00,3.79311,3.79409,3.78222,3.78281,30840000.0
2007-07-30 10:10:00,3.78971,3.7942,3.78344,3.7882,30440000.0
2007-07-30 10:15:00,3.78939,3.79505,3.78207,3.78868,43640000.0
2007-07-30 10:20:00,3.79034,3.797,3.78247,3.79254,43220000.0
2007-07-30 10:25:00,3.78891,3.79561,3.78049,3.7944,34600000.0
2007-07-30 10:30:00,3.79269,3.7945,3.78134,3.78795,34590000.0
2007-07-30 10:35:00,3.79466,3.79811,3.78564,3.79386,37590000.0
2007-07-30 10:40:00,3.79353,3.79695,3.78254,3.79522,35300000.0
2007-07-30 10:45:00,3.79095,3.79694,3.78437,3.79518,34950000.0
2007-07-30 10:50:00,3.79309,3.80042,3.78037,3.79256,33470000.0
2007-07-30 10:55:00,3.78756,3.79887,3.77966,3.79885,31560000.0
2007-07-30 11:00:00,3.79507,3.79993,3.78406,3.79672,28980000.0
2007-07-30 11:05:00,3.7956,3.80185,3.78832,3.80185,28220000.0
2007-07-30 11:10:00,3.79998,3.80292,3.78835,3.79632,33450000.0
2007-07-30 11:15:00,3.80074,3.8016,3.78928,3.79927,26320000.0
2007-07-30 11:20:00,3.8001,3.80275,3.7886,3.79954,42090000.0
2007-07-30 11:25:00,3.79965,3.79996,3.78707,3.79996,32710000.0
2007-07-30 11:30:00,3.7949,3.80252,3.78832,3.79873,32710000.0
2007-07-30 11:35:00,3.79159,3.80127,3.79082,3.79493,28960000.0
2007-07-30 11:40:00,3.80036,3.80378,3.79325,3.79737,30060000.0
2007-07-30 11:45:00,3.80003,3.80357,3.7847,3.79972,36080000.0
2007-07-30 11:50:00,3.79602,3.80358,3.78891,3.79819,34920000.0
2007-07-30 11:55:00,3.80287,3.80431,3.79221,3.80244,30810000.0
2007-07-30 12:00:00,3.80399,3.80532,3.79654,3.80249,33440000.0
2007-07-30 12:05:00,3.80085,3.80474,3.7952,3.80158,31580000.0
2007-07-30 12:10:00,3.79607,3.80292,3.79025,3.79999,24460000.0
2007-07-30 12:15:00,3.80378,3.81045,3.79188,3.80549,32700000.0
2007-07-30 12:20:00,3.80409,3.8071,3.79287,3.80143,30430000.0
2007-07-30 12:25:00,3.80248,3.81016,3.79779,3.80864,31580000.0
2007-07-30 12:30:00,3.79952,3.80996,3.79474,3.80939,31550000.0
2007-07-30 12:35:00,3.80903,3.81438,3.79874,3.81101,33050000.0
2007-07-30 12:40:00,3.80086,3.81251,3.80086,3.80151,27840000.0
2007-07-30 12:45:00,3.80501,3.81305,3.79792,3.81182,34600000.0
2007-07-30 12:50:00,3.80286,3.81231,3.79803,3.80423,29690000.0
2007-07-30 12:55:00,3.81231,3.81467,3.80046,3.81048,36520000.0
2007-07-30 13:00:00,3.80104,3.81068,3.79304,3.80687,34960000.0
2007-07-30 13:05:00,3.80726,3.80871,3.79827,3.80234,31580000.0
2007-07-30 13:10:00,3.80551,3.80825,3.79379,3.80528,32310000.0
2007-07-30 13:15:00,3.80527,3.80883,3.79528,3.80403,29710000.0
2007-07-30 13:20:00,3.80163,3.80939,3.79713,3.80639,25960000.0
2007-07-30 13:25:00,3.80767,3.81063,3.79373,3.80736,30460000.0
2007-07-30 13:30:00,3.80847,3.8098,3.79753,3.79833,33450000.0
2007-07-30 13:35:00,3.80427,3.8088,3.79651,3.79662,34190000.0
2007-07-30 13:40:00,3.80501,3.80726,3.79514,3.80501,32330000.0
2007-07-30 13:45:00,3.80515,3.8075,3.79547,3.80633,30080000.0
2007-07-30 13:50:00,3.80086,3.80674,3.79443,3.80055,31930000.0
2007-07-30 13:55:00,3.79687,3.8091,3.79208,3.80478,37220000.0
2007-07-30 14:00:00,3.80195,3.80653,3.79494,3.80458,28570000.0
2007-07-30 14:05:00,3.79462,3.80938,3.79237,3.80536,42440000.0
2007-07-30 14:10:00,3.80587,3.80747,3.79172,3.80231,33060000.0
2007-07-30 14:15:00,3.8019,3.80905,3.79611,3.79801,34180000.0
2007-07-30 14:20:00,3.80038,3.80671,3.79247,3.80255,30430000.0
2007-07-30 14:25:00,3.80052,3.80784,3.79751,3.80054,34580000.0
2007-07-30 14:30:00,3.80314,3.80598,3.7953,3.80331,29670000.0
2007-07-30 14:35:00,3.80429,3.80596,3.79395,3.79918,29340000.0
2007-07-30 14:40:00,3.80501,3.80697,3.79471,3.80035,30430000.0
2007-07-30 14:45:00,3.80404,3.80752,3.79078,3.80041,29710000.0
2007-07-30 14:50:00,3.8047,3.80606,3.79159,3.79902,31950000.0
2007-07-30 14:55:00,3.79793,3.80646,3.78986,3.80235,33080000.0
2007-07-30 15:00:00,3.80149,3.80259,3.78976,3.79687,33430000.0
2007-07-30 15:05:00,3.8017,3.80186,3.79039,3.80012,24080000.0
2007-07-30 15:10:00,3.7891,3.799,3.78379,3.79514,25550000.0
2007-07-30 15:15:00,3.79643,3.80152,3.78779,3.78779,31570000.0
2007-07-30 15:20:00,3.80047,3.80107,3.78496,3.79143,27060000.0
2007-07-30 15:25:00,3.79623,3.79787,3.78564,3.79651,41710000.0
2007-07-30 15:30:00,3.7942,3.79781,3.78534,3.79564,33070000.0
2007-07-30 15:35:00,3.7938,3.79759,3.78227,3.79593,31540000.0
2007-07-30 15:40:00,3.78939,3.79913,3.78737,3.7983,28940000.0
2007-07-30 15:45:00,3.79846,3.80064,3.78428,3.79201,26310000.0
2007-07-30 15:50:00,3.79153,3.79711,3.78298,3.79517,26280000.0
2007-07-30 15:55:00,3.79725,3.79878,3.78504,3.78966,27830000.0
2007-07-30 16:00:00,3.79425,3.79587,3.77861,3.78703,29310000.0
2007-07-30 16:05:00,3.78465,3.79128,3.77817,3.7871,28200000.0
2007-07-30 16:10:00,3.78186,3.79044,3.77927,3.78238,28200000.0
2007-07-30 16:15:00,3.78194,3.78791,3.77386,3.77958,26700000.0
2007-07-30 16:20:00,3.78111,3.78531,3.77281,3.78116,30060000.0
2007-07-30 16:25:00,3.77929,3.78564,3.7718,3.78368,28180000.0
2007-07-30 16:30:00,3.78081,3.78933,3.77204,3.78201,35300000.0
2007-07-30 16:35:00,3.78219,3.78827,3.77445,3.7768,28170000.0
2007-07-30 16:40:00,3.78725,3.78828,3.77581,3.78286,24050000.0
2007-07-30 16:45:00,3.78718,3.78921,3.77693,3.78316,36450000.0
2007-07-30 16:50:00,3.78788,3.78842,3.77671,3.7829,27830000.0
2007-07-30 16:55:00,3.78188,3.78725,3.77454,3.78202,33490000.0
2007-07-30 17:00:00,3.78803,3.78803,3.77734,3.78532,32300000.0
2007-07-30 17:05:00,3.78819,3.78819,3.77604,3.78626,27080000.0
2007-07-30 17:10:00,3.7812,3.78889,3.7784,3.78748,28560000.0
2007-07-30 17:15:00,3.7859,3.78895,3.77714,3.78699,27100000.0
2007-07-30 17:20:00,3.7823,3.78717,3.77843,3.78244,27080000.0
2007-07-30 17:25:00,3.77784,3.78726,3.77329,3.7862,32720000.0
2007-07-30 17:30:00,3.78516,3.78659,3.77573,3.77678,39450000.0
2007-07-30 17:35:00,3.78869,3.79237,3.7751,3.78707,37200000.0
2007-07-30 17:40:00,3.78351,3.78862,3.77609,3.7866,28170000.0
2007-07-30 17:45:00,3.78414,3.79171,3.77498,3.77637,41350000.0
2007-07-30 17:50:00,3.78719,3.78876,3.77486,3.78767,28970000.0
2007-07-30 17:55:00,3.78281,3.78909,3.77511,3.78721,34940000.0
2007-07-30 18:00:00,3.7876,3.7881,3.77521,3.78732,33810000.0
2007-07-30 18:05:00,3.78751,3.79114,3.77589,3.77729,25580000.0
2007-07-30 18:10:00,3.78451,3.78981,3.77569,3.78727,26670000.0
2007-07-30 18:15:00,3.7872,3.79153,3.77703,3.78626,31190000.0
2007-07-30 18:20:00,3.78592,3.78666,3.77736,3.78511,19140000.0
2007-07-30 18:25:00,3.78255,3.78713,3.77557,3.78508,25570000.0
2007-07-30 18:30:00,3.77608,3.78682,3.77449,3.78153,34190000.0
2007-07-30 18:35:00,3.78347,3.78781,3.77503,3.78365,22140000.0
2007-07-30 18:40:00,3.78418,3.78552,3.77432,3.78066,22930000.0
2007-07-30 18:45:00,3.78304,3.78538,3.77247,3.78278,48100000.0
2007-07-30 18:50:00,3.77955,3.78563,3.77251,3.77654,30830000.0
2007-07-30 18:55:00,3.77357,3.78581,3.77357,3.7754,32310000.0
2007-07-30 19:00:00,3.77357,3.78534,3.76959,3.77779,27070000.0
2007-07-30 19:05:00,3.77541,3.78376,3.76622,3.77565,29680000.0
2007-07-30 19:10:00,3.77523,3.78288,3.76701,3.78098,35670000.0
2007-07-30 19:15:00,3.78292,3.78313,3.76681,3.77095,34920000.0
2007-07-30 19:20:00,3.77744,3.78104,3.76862,3.77328,24810000.0
2007-07-30 19:25:00,3.77051,3.78199,3.76878,3.77947,22550000.0
2007-07-30 19:30:00,3.77898,3.78129,3.77016,3.77931,28170000.0
2007-07-30 19:35:00,3.77907,3.78165,3.76819,3.77424,26320000.0
2007-07-30 19:40:00,3.77061,3.78322,3.77061,3.7787,27800000.0
2007-07-30 19:45:00,3.77277,3.78125,3.77084,3.77893,28900000.0
2007-07-30 19:50:00,3.77228,3.78116,3.76947,3.7773,32310000.0
2007-07-30 19:55:00,3.77804,3.78228,3.7689,3.7689,25920000.0
2007-07-30 20:00:00,3.76941,3.78064,3.76812,3.77444,27040000.0
2007-07-30 20:05:00,3.77116,3.78211,3.76749,3.77849,15770000.0
2007-07-30 20:10:00,3.77808,3.78227,3.76901,3.7756,22570000.0
2007-07-30 20:15:00,3.77974,3.78502,3.7712,3.78093,27770000.0
2007-07-30 20:20:00,3.77094,3.78125,3.76992,3.77403,10900000.0
2007-07-30 20:25:00,3.78145,3.78452,3.77133,3.7834,20680000.0
2007-07-30 20:30:00,3.77932,3.78356,3.76817,3.77778,28170000.0
2007-07-30 20:35:00,3.76904,3.77933,3.76893,3.77789,8650000.0
2007-07-30 20:40:00,3.77887,3.78143,3.76932,3.77789,20300000.0
2007-07-30 20:45:00,3.77492,3.7809,3.77032,3.77801,26680000.0
2007-07-30 20:50:00,3.77806,3.78758,3.77303,3.77684,31550000.0
2007-07-30 20:55:00,3.77587,3.78134,3.76971,3.77394,22560000.0
2007-07-30 21:00:00,3.77434,3.78161,3.76871,3.7742,25940000.0
2007-07-30 21:05:00,3.77869,3.78106,3.76815,3.77899,26300000.0
2007-07-30 21:10:00,3.77563,3.77979,3.76547,3.76799,24050000.0
2007-07-30 21:15:00,3.77564,3.78315,3.76766,3.7746,34190000.0
2007-07-30 21:20:00,3.77476,3.78073,3.76835,3.77358,29680000.0
2007-07-30 21:25:00,3.77659,3.78204,3.77029,3.77882,33430000.0
2007-07-30 21:30:00,3.76964,3.78118,3.76784,3.77464,24800000.0
2007-07-30 21:35:00,3.77529,3.77958,3.76972,3.77844,18450000.0
2007-07-30 21:40:00,3.7754,3.7808,3.76658,3.77044,19990000.0
2007-07-30 21:45:00,3.77999,3.78372,3.76723,3.77153,26350000.0
2007-07-30 21:50:00,3.77373,3.78058,3.76861,3.77861,26710000.0
2007-07-30 21:55:00,3.77727,3.782,3.76987,3.77858,17310000.0
2007-07-30 22:00:00,3.7794,3.78093,3.77153,3.77394,22220000.0
2007-07-30 22:05:00,3.77429,3.7808,3.76921,3.77504,18820000.0
2007-07-30 22:10:00,3.77946,3.77946,3.76974,3.77814,18420000.0
2007-07-30 22:15:00,3.7701,3.77894,3.76914,3.76981,10160000.0
2007-07-30 22:20:00,3.77945,3.78263,3.76944,3.78081,35710000.0
2007-07-30 22:25:00,3.77911,3.7812,3.77013,3.78029,13520000.0
2007-07-30 22:30:00,3.77305,3.78151,3.76968,3.77952,31170000.0
2007-07-30 22:35:00,3.77609,3.78107,3.76973,3.77783,24060000.0
2007-07-30 22:40:00,3.77251,3.78039,3.77085,3.7791,11630000.0
2007-07-30 22:45:00,3.77634,3.7829,3.76893,3.77576,22930000.0
2007-07-30 22:50:00,3.77486,3.78051,3.77059,3.77423,31580000.0
2007-07-30 22:55:00,3.7769,3.78308,3.76957,3.77366,31190000.0
2007-07-30 23:00:00,3.77542,3.78945,3.77033,3.77497,27090000.0
2007-07-30 23:05:00,3.77615,3.78078,3.76875,3.77411,23680000.0
2007-07-30 23:10:00,3.77877,3.78218,3.77029,3.78218,36080000.0
2007-07-30 23:15:00,3.7743,3.78353,3.77006,3.77809,25190000.0
2007-07-30 23:20:00,3.77573,3.78068,3.76789,3.77258,24820000.0
2007-07-30 23:25:00,3.77674,3.78077,3.76861,3.77799,31960000.0
2007-07-30 23:30:00,3.77422,3.78382,3.77176,3.77943,24090000.0
2007-07-30 23:35:00,3.77564,3.78139,3.77024,3.77485,31540000.0
2007-07-30 23:40:00,3.78003,3.78326,3.77333,3.77621,33780000.0
2007-07-30 23:45:00,3.78143,3.78362,3.77274,3.7808,29680000.0
2007-07-30 23:50:00,3.78053,3.78302,3.77219,3.7809,20660000.0
2007-07-30 23:55:00,3.77204,3.784,3.77204,3.78034,24420000.0
2007-07-31 00:00:00,3.77082,3.78646,3.76982,3.77236,25550000.0
2007-07-31 00:05:00,3.77924,3.78186,3.7712,3.7791,15420000.0
2007-07-31 00:10:00,3.77566,3.78256,3.76873,3.7767,23320000.0
2007-07-31 00:15:00,3.77485,3.78468,3.76901,3.77606,31580000.0
2007-07-31 00:20:00,3.77927,3.78287,3.76972,3.78108,21450000.0
2007-07-31 00:25:00,3.7809,3.78217,3.76891,3.77915,22990000.0
2007-07-31 00:30:00,3.77554,3.78184,3.77041,3.777,19560000.0
2007-07-31 00:35:00,3.77992,3.78199,3.76839,3.7787,23690000.0
2007-07-31 00:40:00,3.78033,3.78164,3.77018,3.77558,22610000.0
2007-07-31 00:45:00,3.77843,3.78389,3.76993,3.77944,23340000.0
2007-07-31 00:50:00,3.7771,3.78119,3.76938,3.7806,19240000.0
2007-07-31 00:55:00,3.77365,3.78526,3.76889,3.77659,19610000.0
2007-07-31 01:00:00,3.77625,3.78282,3.76922,3.77923,28210000.0
2007-07-31 01:05:00,3.77148,3.78272,3.76992,3.77103,24830000.0
2007-07-31 01:10:00,3.77577,3.78058,3.77051,3.77913,24470000.0
2007-07-31 01:15:00,3.77906,3.78189,3.7692,3.77441,25940000.0
2007-07-31 01:20:00,3.7755,3.781,3.77065,3.77692,22960000.0
2007-07-31 01:25:00,3.7751,3.7824,3.76901,3.77917,26350000.0
2007-07-31 01:30:00,3.77443,3.78402,3.76719,3.77577,28980000.0
2007-07-31 01:35:00,3.76907,3.7807,3.76907,3.78066,20730000.0
2007-07-31 01:40:00,3.77696,3.78109,3.76962,3.77918,22620000.0
2007-07-31 01:45:00,3.77977,3.78308,3.76846,3.77926,25600000.0
2007-07-31 01:50:00,3.77122,3.78049,3.76919,3.77485,21120000.0
2007-07-31 01:55:00,3.77643,3.78567,3.77185,3.78255,13920000.0
2007-07-31 02:00:00,3.77647,3.78249,3.77154,3.77538,31930000.0
2007-07-31 02:05:00,3.77959,3.78153,3.77245,3.77728,24040000.0
2007-07-31 02:10:00,3.77622,3.7854,3.77326,3.78123,31190000.0
2007-07-31 02:15:00,3.77748,3.78379,3.77042,3.77997,30050000.0
2007-07-31 02:20:00,3.77463,3.78251,3.76955,3.7803,22170000.0
2007-07-31 02:25:00,3.77585,3.78108,3.77156,3.77986,18780000.0
2007-07-31 02:30:00,3.77413,3.7832,3.77128,3.77534,27050000.0
2007-07-31 02:35:00,3.77979,3.78278,3.77259,3.78053,17310000.0
2007-07-31 02:40:00,3.78055,3.78193,3.76797,3.78001,27050000.0
2007-07-31 02:45:00,3.77886,3.78339,3.76981,3.7766,19190000.0
2007-07-31 02:50:00,3.77828,3.78054,3.76841,3.77438,32700000.0
2007-07-31 02:55:00,3.7749,3.7806,3.77103,3.77103,28930000.0
2007-07-31 03:00:00,3.77517,3.78111,3.76936,3.77138,22930000.0
2007-07-31 03:05:00,3.77685,3.78209,3.76477,3.77512,21430000.0
2007-07-31 03:10:00,3.77977,3.78284,3.77082,3.77947,26270000.0
2007-07-31 03:15:00,3.77743,3.78305,3.77185,3.77393,19910000.0
2007-07-31 03:20:00,3.77834,3.78055,3.7713,3.78055,9800000.0
2007-07-31 03:25:00,3.77507,3.78076,3.77326,3.78061,9040000.0
2007-07-31 03:30:00,3.78412,3.78412,3.76941,3.77034,22930000.0
2007-07-31 03:35:00,3.7759,3.78187,3.77131,3.77131,28630000.0
2007-07-31 03:40:00,3.77919,3.78059,3.77049,3.77895,18460000.0
2007-07-31 03:45:00,3.77937,3.78231,3.77008,3.77879,25190000.0
2007-07-31 03:50:00,3.77947,3.78111,3.77002,3.77615,22220000.0
2007-07-31 03:55:00,3.77897,3.7799,3.77055,3.77571,16550000.0
2007-07-31 04:00:00,3.77629,3.78513,3.76763,3.77425,17300000.0
2007-07-31 04:05:00,3.7775,3.78078,3.7686,3.78035,12060000.0
2007-07-31 04:10:00,3.77044,3.7822,3.77044,3.77978,15440000.0
2007-07-31 04:15:00,3.77773,3.78419,3.76754,3.77781,31940000.0
2007-07-31 04:20:00,3.78017,3.78165,3.7698,3.77975,27830000.0
2007-07-31 04:25:00,3.77463,3.78039,3.77463,3.77973,12790000.0
2007-07-31 04:30:00,3.77914,3.78402,3.77029,3.77662,23300000.0
2007-07-31 04:35:00,3.78184,3.78418,3.77082,3.77573,13530000.0
2007-07-31 04:40:00,3.7797,3.78284,3.77289,3.77539,18800000.0
2007-07-31 04:45:00,3.77756,3.78485,3.76729,3.7754,25580000.0
2007-07-31 04:50:00,3.77142,3.78082,3.76908,3.77487,15420000.0
2007-07-31 04:55:00,3.779,3.78098,3.77068,3.77694,24050000.0
2007-07-31 05:00:00,3.77229,3.78431,3.76916,3.78115,26310000.0
2007-07-31 05:05:00,3.77663,3.78306,3.76913,3.77111,22960000.0
2007-07-31 05:10:00,3.77893,3.78224,3.76932,3.78147,27490000.0
2007-07-31 05:15:00,3.77569,3.78257,3.77022,3.77872,13180000.0
2007-07-31 05:20:00,3.77739,3.78184,3.76785,3.77986,29310000.0
2007-07-31 05:25:00,3.7799,3.78162,3.76909,3.77805,14680000.0
2007-07-31 05:30:00,3.77194,3.7846,3.77051,3.78193,19570000.0
2007-07-31 05:35:00,3.77939,3.78113,3.76861,3.77941,19990000.0
2007-07-31 05:40:00,3.77479,3.78295,3.76847,3.77991,14690000.0
2007-07-31 05:45:00,3.78254,3.78327,3.77504,3.77896,8660000.0
2007-07-31 05:50:00,3.77913,3.78055,3.76536,3.78054,15410000.0
2007-07-31 05:55:00,3.77992,3.78096,3.76697,3.77449,25260000.0
2007-07-31 06:00:00,3.78443,3.78443,3.76933,3.76983,8300000.0
2007-07-31 06:05:00,3.77999,3.78104,3.77216,3.78104,22990000.0
2007-07-31 06:10:00,3.7748,3.78185,3.76574,3.78074,23760000.0
2007-07-31 06:15:00,3.77559,3.78388,3.76779,3.7789,19640000.0
2007-07-31 06:20:00,3.77588,3.78123,3.76974,3.77616,22210000.0
2007-07-31 06:25:00,3.77962,3.77962,3.76932,3.77954,8670000.0
2007-07-31 06:30:00,3.77564,3.78257,3.76948,3.7736,14740000.0
2007-07-31 06:35:00,3.77863,3.78033,3.77057,3.77079,15400000.0
2007-07-31 06:40:00,3.77903,3.78139,3.76926,3.77304,26720000.0
2007-07-31 06:45:00,3.77894,3.78396,3.77029,3.77831,20360000.0
2007-07-31 06:50:00,3.77975,3.78346,3.77041,3.77586,28220000.0
2007-07-31 06:55:00,3.77831,3.78042,3.77308,3.775,13220000.0
2007-07-31 07:00:00,3.77638,3.78228,3.77538,3.77538,13980000.0
2007-07-31 07:05:00,3.77966,3.78132,3.77204,3.77812,28150000.0
2007-07-31 07:10:00,3.7784,3.78141,3.76911,3.77876,19180000.0
2007-07-31 07:15:00,3.78045,3.78233,3.76659,3.78106,33080000.0
2007-07-31 07:20:00,3.77351,3.78498,3.76995,3.7754,24060000.0
2007-07-31 07:25:00,3.77588,3.78653,3.77078,3.77591,28240000.0
2007-07-31 07:30:00,3.78047,3.78479,3.77313,3.77519,29360000.0
2007-07-31 07:35:00,3.77527,3.78234,3.77003,3.78095,26320000.0
2007-07-31 07:40:00,3.77946,3.78094,3.77073,3.77557,21430000.0
2007-07-31 07:45:00,3.77852,3.7867,3.7723,3.78079,29300000.0
2007-07-31 07:50:00,3.78178,3.78563,3.77351,3.78271,25950000.0
2007-07-31 07:55:00,3.78104,3.78807,3.77143,3.77785,29310000.0
2007-07-31 08:00:00,3.78123,3.78609,3.77379,3.77379,30080000.0
2007-07-31 08:05:00,3.78237,3.78704,3.77158,3.77447,22190000.0
2007-07-31 08:10:00,3.77481,3.78499,3.77239,3.77419,37980000.0
2007-07-31 08:15:00,3.78054,3.78135,3.77237,3.77344,24470000.0
2007-07-31 08:20:00,3.76753,3.77998,3.76375,3.7796,30800000.0
2007-07-31 08:25:00,3.77432,3.78087,3.76778,3.76958,27460000.0
2007-07-31 08:30:00,3.77552,3.78083,3.7678,3.77503,25220000.0
2007-07-31 08:35:00,3.77795,3.78095,3.7675,3.7675,31560000.0
2007-07-31 08:40:00,3.78013,3.78068,3.76989,3.77639,26300000.0
2007-07-31 08:45:00,3.77813,3.78253,3.76833,3.77528,25580000.0
2007-07-31 08:50:00,3.77976,3.78232,3.76703,3.77718,23670000.0
2007-07-31 08:55:00,3.76749,3.78333,3.76749,3.78174,33800000.0
2007-07-31 09:00:00,3.77534,3.78274,3.76722,3.77245,27460000.0
2007-07-31 09:05:00,3.77468,3.78348,3.7708,3.78106,33460000.0
2007-07-31 09:10:00,3.78192,3.78717,3.77135,3.77788,32700000.0
2007-07-31 09:15:00,3.78332,3.78418,3.77355,3.77373,22930000.0
2007-07-31 09:20:00,3.78471,3.78471,3.77029,3.77683,36070000.0
2007-07-31 09:25:00,3.78189,3.78356,3.77279,3.78302,30060000.0
2007-07-31 09:30:00,3.7832,3.78616,3.77253,3.77974,30490000.0
2007-07-31 09:35:00,3.78065,3.78481,3.77172,3.7778,27440000.0
2007-07-31 09:40:00,3.78091,3.78606,3.77034,3.77865,27440000.0
2007-07-31 09:45:00,3.78409,3.78855,3.77555,3.78728,35690000.0
2007-07-31 09:50:00,3.78723,3.78865,3.77476,3.78684,35300000.0
2007-07-31 09:55:00,3.78166,3.78843,3.77221,3.78771,41320000.0
2007-07-31 10:00:00,3.78649,3.79003,3.77509,3.78423,44350000.0
2007-07-31 10:05:00,3.78933,3.79024,3.77553,3.77725,30840000.0
2007-07-31 10:10:00,3.78583,3.78954,3.77985,3.78432,31540000.0
2007-07-31 10:15:00,3.78277,3.78832,3.77474,3.7833,44740000.0
2007-07-31 10:20:00,3.77883,3.79105,3.77418,3.78501,44320000.0
2007-07-31 10:25:00,3.77908,3.78984,3.77412,3.7866,36080000.0
2007-07-31 10:30:00,3.7888,3.7888,3.77458,3.78105,37190000.0
2007-07-31 10:35:00,3.78706,3.78706,3.77182,3.78575,38330000.0
2007-07-31 10:40:00,3.78607,3.78792,3.77384,3.78598,34570000.0
2007-07-31 10:45:00,3.78361,3.78747,3.77338,3.78444,31980000.0
2007-07-31 10:50:00,3.77884,3.78684,3.76839,3.78041,32730000.0
2007-07-31 10:55:00,3.78077,3.79277,3.77487,3.78567,29340000.0
2007-07-31 11:00:00,3.7846,3.78736,3.77535,3.78605,32680000.0
2007-07-31 11:05:00,3.78392,3.78945,3.77595,3.78696,27100000.0
2007-07-31 11:10:00,3.78487,3.79153,3.77575,3.78461,32320000.0
2007-07-31 11:15:00,3.78697,3.78757,3.7752,3.78603,27790000.0
2007-07-31 11:20:00,3.78719,3.79064,3.77506,3.78678,41720000.0
2007-07-31 11:25:00,3.78645,3.7873,3.77493,3.78536,31980000.0
2007-07-31 11:30:00,3.78372,3.78723,3.77344,3.78567,33450000.0
2007-07-31 11:35:00,3.77801,3.78883,3.77616,3.78211,31550000.0
2007-07-31 11:40:00,3.7871,3.78914,3.77714,3.78514,30440000.0
2007-07-31 11:45:00,3.78597,3.7909,3.77402,3.78875,37200000.0
2007-07-31 11:50:00,3.77926,3.78819,3.77671,3.78257,34560000.0
2007-07-31 11:55:00,3.7857,3.7883,3.77237,3.78699,32290000.0
2007-07-31 12:00:00,3.78423,3.78808,3.77911,3.7854,34170000.0
2007-07-31 12:05:00,3.78363,3.79075,3.77806,3.78711,31580000.0
2007-07-31 12:10:00,3.78078,3.78885,3.77426,3.78147,28910000.0
2007-07-31 12:15:00,3.78566,3.78659,3.77377,3.78594,32310000.0
2007-07-31 12:20:00,3.78538,3.78729,3.77554,3.78094,30800000.0
2007-07-31 12:25:00,3.78165,3.78912,3.77238,3.78795,33420000.0
2007-07-31 12:30:00,3.77723,3.7888,3.77575,3.78393,30070000.0
2007-07-31 12:35:00,3.78777,3.79025,3.77652,3.78824,32680000.0
2007-07-31 12:40:00,3.77809,3.78975,3.77458,3.77987,30430000.0
2007-07-31 12:45:00,3.78163,3.78771,3.77441,3.78629,35700000.0
2007-07-31 12:50:00,3.77783,3.78826,3.77692,3.78008,29320000.0
2007-07-31 12:55:00,3.78777,3.78925,3.77672,3.78696,37950000.0
2007-07-31 13:00:00,3.77977,3.79133,3.77315,3.78686,35330000.0
2007-07-31 13:05:00,3.78671,3.78788,3.77498,3.7819,31210000.0
2007-07-31 13:10:00,3.78558,3.78933,3.77515,3.78373,32320000.0
2007-07-31 13:15:00,3.7821,3.7885,3.77469,3.77967,29340000.0
2007-07-31 13:20:00,3.77766,3.78667,3.77557,3.78423,27440000.0
2007-07-31 13:25:00,3.78614,3.78661,3.77584,3.78516,32310000.0
2007-07-31 13:30:00,3.78532,3.78648,3.7748,3.77741,35300000.0
2007-07-31 13:35:00,3.7815,3.78879,3.76885,3.77874,32340000.0
2007-07-31 13:40:00,3.78343,3.78553,3.77344,3.78375,32320000.0
2007-07-31 13:45:00,3.78348,3.78799,3.77074,3.78425,32300000.0
2007-07-31 13:50:00,3.78084,3.78703,3.77565,3.78109,33050000.0
2007-07-31 13:55:00,3.77735,3.78795,3.77268,3.78592,37960000.0
2007-07-31 14:00:00,3.78298,3.78607,3.77212,3.78358,29310000.0
2007-07-31 14:05:00,3.77074,3.78894,3.76989,3.786,40210000.0
2007-07-31 14:10:00,3.786,3.78907,3.77747,3.78182,33800000.0
2007-07-31 14:15:00,3.78096,3.78781,3.7724,3.77745,33820000.0
2007-07-31 14:20:00,3.78098,3.78864,3.77473,3.78533,30060000.0
2007-07-31 14:25:00,3.78245,3.78789,3.7749,3.78202,36440000.0
2007-07-31 14:30:00,3.78729,3.78733,3.77731,3.78486,29310000.0
2007-07-31 14:35:00,3.78597,3.78693,3.77486,3.78215,30090000.0
2007-07-31 14:40:00,3.78587,3.78648,3.77441,3.78141,30440000.0
2007-07-31 14:45:00,3.78438,3.7873,3.7741,3.78157,29710000.0
2007-07-31 14:50:00,3.78524,3.78763,3.77199,3.78206,32330000.0
2007-07-31 14:55:00,3.78307,3.78805,3.77325,3.78716,33820000.0
2007-07-31 15:00:00,3.78483,3.79114,3.77727,3.78439,32700000.0
2007-07-31 15:05:00,3.7878,3.78935,3.77806,3.78923,25190000.0
2007-07-31 15:10:00,3.78278,3.78961,3.77411,3.78168,23690000.0
2007-07-31 15:15:00,3.78559,3.7894,3.77789,3.77908,32310000.0
2007-07-31 15:20:00,3.78161,3.78968,3.77757,3.78417,25210000.0
2007-07-31 15:25:00,3.78538,3.78913,3.77535,3.78835,37230000.0
2007-07-31 15:30:00,3.78828,3.78906,3.77735,3.78841,33070000.0
2007-07-31 15:35:00,3.78765,3.78844,3.77653,3.78663,28950000.0
2007-07-31 15:40:00,3.7818,3.78874,3.77896,3.78722,29680000.0
2007-07-31 15:45:00,3.78648,3.78859,3.77532,3.78369,28160000.0
2007-07-31 15:50:00,3.78292,3.78881,3.77589,3.7888,24060000.0
2007-07-31 15:55:00,3.78618,3.78702,3.77623,3.78229,30430000.0
2007-07-31 16:00:00,3.7852,3.78624,3.77372,3.77779,28200000.0
2007-07-31 16:05:00,3.77739,3.78424,3.77273,3.78289,28570000.0
2007-07-31 16:10:00,3.77899,3.78239,3.77143,3.77606,25610000.0
2007-07-31 16:15:00,3.77518,3.78192,3.77094,3.77674,27080000.0
2007-07-31 16:20:00,3.77745,3.78488,3.76886,3.78007,30060000.0
2007-07-31 16:25:00,3.77806,3.78465,3.77382,3.78021,28920000.0
2007-07-31 16:30:00,3.77995,3.78483,3.77239,3.77867,32350000.0
2007-07-31 16:35:00,3.7774,3.78484,3.77261,3.77317,25950000.0
2007-07-31 16:40:00,3.78232,3.78379,3.77107,3.77575,25900000.0
2007-07-31 16:45:00,3.78254,3.78685,3.77234,3.78192,35350000.0
2007-07-31 16:50:00,3.78476,3.78724,3.77236,3.78169,28580000.0
2007-07-31 16:55:00,3.78072,3.78826,3.77309,3.78184,34220000.0
2007-07-31 17:00:00,3.78522,3.7876,3.77716,3.78578,30810000.0
2007-07-31 17:05:00,3.78673,3.78673,3.77391,3.7851,29670000.0
2007-07-31 17:10:00,3.77877,3.7848,3.77568,3.78061,28940000.0
2007-07-31 17:15:00,3.78169,3.78779,3.77196,3.78534,28570000.0
2007-07-31 17:20:00,3.78166,3.78828,3.77334,3.78214,27820000.0
2007-07-31 17:25:00,3.77727,3.78666,3.77463,3.78606,33090000.0
2007-07-31 17:30:00,3.78458,3.78953,3.7757,3.7777,37220000.0
2007-07-31 17:35:00,3.78016,3.78916,3.77434,3.7834,32650000.0
2007-07-31 17:40:00,3.78239,3.78636,3.77372,3.7842,28540000.0
2007-07-31 17:45:00,3.78155,3.78885,3.77287,3.77509,43590000.0
2007-07-31 17:50:00,3.78242,3.78412,3.7714,3.77955,31930000.0
2007-07-31 17:55:00,3.77483,3.78139,3.76972,3.7802,33080000.0
2007-07-31 18:00:00,3.78095,3.78326,3.77102,3.78291,31590000.0
2007-07-31 18:05:00,3.7726,3.78378,3.77087,3.77295,22920000.0
2007-07-31 18:10:00,3.78059,3.78194,3.77148,3.78174,27040000.0
2007-07-31 18:15:00,3.78128,3.78128,3.76836,3.77858,36810000.0
2007-07-31 18:20:00,3.77887,3.78177,3.76952,3.78007,28940000.0
2007-07-31 18:25:00,3.77756,3.78414,3.77197,3.77868,26310000.0
2007-07-31 18:30:00,3.77235,3.78379,3.77116,3.77757,33080000.0
2007-07-31 18:35:00,3.78031,3.78157,3.76932,3.77824,36080000.0
2007-07-31 18:40:00,3.78239,3.78267,3.7718,3.78038,25930000.0
2007-07-31 18:45:00,3.77944,3.78117,3.76816,3.7794,47360000.0
2007-07-31 18:50:00,3.77455,3.7837,3.77188,3.773,30830000.0
2007-07-31 18:55:00,3.77125,3.78121,3.77007,3.77543,30460000.0
2007-07-31 19:00:00,3.77138,3.78157,3.76711,3.77334,26320000.0
2007-07-31 19:05:00,3.77301,3.77874,3.76333,3.77339,30420000.0
2007-07-31 19:10:00,3.77378,3.78014,3.76843,3.7772,27050000.0
2007-07-31 19:15:00,3.77963,3.78164,3.76643,3.76858,33440000.0
2007-07-31 19:20:00,3.77481,3.77886,3.7681,3.77776,30430000.0
2007-07-31 19:25:00,3.77539,3.77759,3.76807,3.77759,5250000.0
2007-07-31 19:30:00,3.78126,3.78195,3.77231,3.77605,15780000.0
2007-07-31 19:35:00,3.77747,3.7811,3.76721,3.77446,15800000.0
2007-07-31 19:40:00,3.77728,3.77847,3.76851,3.77684,21050000.0
2007-07-31 19:45:00,3.77172,3.78249,3.76796,3.78136,25940000.0
2007-07-31 19:50:00,3.77223,3.78341,3.77223,3.7804,30090000.0
2007-07-31 19:55:00,3.78071,3.78425,3.77097,3.77465,25180000.0
2007-07-31 20:00:00,3.775,3.78665,3.77205,3.7761,25930000.0
2007-07-31 20:05:00,3.77475,3.78213,3.76929,3.78017,25560000.0
2007-07-31 20:10:00,3.77908,3.7836,3.76928,3.7787,24050000.0
2007-07-31 20:15:00,3.78205,3.78477,3.77244,3.77976,29680000.0
2007-07-31 20:20:00,3.78198,3.78386,3.76636,3.77578,30440000.0
2007-07-31 20:25:00,3.7834,3.78678,3.77283,3.78668,24090000.0
2007-07-31 20:30:00,3.78457,3.78676,3.77595,3.78046,23280000.0
2007-07-31 20:35:00,3.77577,3.78656,3.77365,3.77847,26310000.0
2007-07-31 20:40:00,3.78538,3.78754,3.77539,3.78484,26290000.0
2007-07-31 20:45:00,3.78028,3.78801,3.77631,3.78431,30040000.0
2007-07-31 20:50:00,3.7822,3.78961,3.77375,3.78526,28580000.0
2007-07-31 20:55:00,3.7818,3.78874,3.77665,3.7805,16550000.0
2007-07-31 21:00:00,3.77975,3.78743,3.77531,3.78093,26310000.0
2007-07-31 21:05:00,3.78337,3.7878,3.77364,3.78768,21440000.0
2007-07-31 21:10:00,3.78312,3.78901,3.77249,3.77518,17290000.0
2007-07-31 21:15:00,3.78564,3.78997,3.77543,3.78627,30440000.0
2007-07-31 21:20:00,3.7815,3.788,3.77482,3.78242,27830000.0
2007-07-31 21:25:00,3.78501,3.78758,3.77912,3.78622,14260000.0
2007-07-31 21:30:00,3.77877,3.79087,3.77563,3.78553,26660000.0
2007-07-31 21:35:00,3.7814,3.78519,3.7747,3.78481,21040000.0
2007-07-31 21:40:00,3.7826,3.78707,3.77532,3.77782,20700000.0
2007-07-31 21:45:00,3.78661,3.78832,3.77699,3.78022,27080000.0
2007-07-31 21:50:00,3.78229,3.78898,3.77524,3.78814,27100000.0
2007-07-31 21:55:00,3.78663,3.78818,3.77661,3.78127,15800000.0
2007-07-31 22:00:00,3.78916,3.7903,3.77789,3.78599,29660000.0
2007-07-31 22:05:00,3.78705,3.78899,3.77688,3.78341,26300000.0
2007-07-31 22:10:00,3.78671,3.78765,3.77684,3.78211,28560000.0
2007-07-31 22:15:00,3.78475,3.79068,3.77638,3.78163,22180000.0
2007-07-31 22:20:00,3.7894,3.79069,3.77499,3.78723,36820000.0
2007-07-31 22:25:00,3.78503,3.78909,3.77517,3.78744,17280000.0
2007-07-31 22:30:00,3.78037,3.78973,3.77703,3.78726,28570000.0
2007-07-31 22:35:00,3.78215,3.788,3.77604,3.78637,26660000.0
2007-07-31 22:40:00,3.78389,3.78876,3.77652,3.7864,25550000.0
2007-07-31 22:45:00,3.78412,3.78754,3.7777,3.78285,23270000.0
2007-07-31 22:50:00,3.7827,3.79122,3.77685,3.78222,32690000.0
2007-07-31 22:55:00,3.78347,3.78794,3.77529,3.77971,30820000.0
2007-07-31 23:00:00,3.78625,3.7876,3.77473,3.78712,25950000.0
2007-07-31 23:05:00,3.78022,3.7903,3.77854,3.7823,25920000.0
2007-07-31 23:10:00,3.78452,3.79034,3.77686,3.78717,33820000.0
2007-07-31 23:15:00,3.78187,3.79025,3.77885,3.78587,25960000.0
2007-07-31 23:20:00,3.78612,3.78819,3.77425,3.78781,33830000.0
2007-07-31 23:25:00,3.78298,3.79208,3.77296,3.78415,37550000.0
2007-07-31 23:30:00,3.78634,3.78634,3.77262,3.77861,30430000.0
2007-07-31 23:35:00,3.777,3.78378,3.77214,3.78195,33080000.0
2007-07-31 23:40:00,3.78275,3.7896,3.77449,3.77607,29340000.0
2007-07-31 23:45:00,3.78163,3.79211,3.77787,3.78815,23660000.0
2007-07-31 23:50:00,3.78079,3.79199,3.77645,3.79101,37580000.0
2007-07-31 23:55:00,3.79113,3.79113,3.78136,3.79097,19170000.0
2007-08-01 00:00:00,3.78245,3.79406,3.78046,3.78616,27470000.0
2007-08-01 00:05:00,3.78522,3.79203,3.77604,3.78899,30100000.0
2007-08-01 00:10:00,3.78585,3.79064,3.77895,3.78557,21450000.0
2007-08-01 00:15:00,3.78355,3.79332,3.77842,3.78498,28620000.0
2007-08-01 00:20:00,3.78809,3.79083,3.7795,3.78975,22190000.0
2007-08-01 00:25:00,3.7895,3.79072,3.77574,3.78786,24460000.0
2007-08-01 00:30:00,3.78475,3.791,3.78021,3.78555,21800000.0
2007-08-01 00:35:00,3.78899,3.79064,3.77649,3.78868,25190000.0
2007-08-01 00:40:00,3.78294,3.7916,3.78085,3.78447,13560000.0
2007-08-01 00:45:00,3.78967,3.79358,3.78051,3.78845,13910000.0
2007-08-01 00:50:00,3.78706,3.79151,3.77829,3.78639,22590000.0
2007-08-01 00:55:00,3.77861,3.79125,3.77861,3.78435,21830000.0
2007-08-01 01:00:00,3.7836,3.79363,3.77822,3.78764,25620000.0
2007-08-01 01:05:00,3.77869,3.79073,3.77806,3.77945,20680000.0
2007-08-01 01:10:00,3.78345,3.78879,3.77933,3.78634,18830000.0
2007-08-01 01:15:00,3.7875,3.79005,3.77692,3.7812,26680000.0
2007-08-01 01:20:00,3.78305,3.78908,3.778,3.78653,17320000.0
2007-08-01 01:25:00,3.78657,3.78994,3.77144,3.77907,22960000.0
2007-08-01 01:30:00,3.77486,3.79024,3.77486,3.78312,27130000.0
2007-08-01 01:35:00,3.77838,3.78946,3.77838,3.78755,22580000.0
2007-08-01 01:40:00,3.78455,3.78802,3.77609,3.78628,19590000.0
2007-08-01 01:45:00,3.78714,3.78993,3.77093,3.7842,25600000.0
2007-08-01 01:50:00,3.78325,3.78636,3.77018,3.77595,21100000.0
2007-08-01 01:55:00,3.78212,3.7906,3.77608,3.78926,26720000.0
2007-08-01 02:00:00,3.78439,3.79073,3.78275,3.783,25520000.0
2007-08-01 02:05:00,3.78188,3.78794,3.77824,3.78748,16520000.0
2007-08-01 02:10:00,3.78316,3.78899,3.78057,3.78805,31950000.0
2007-08-01 02:15:00,3.78513,3.79144,3.7779,3.78708,27050000.0
2007-08-01 02:20:00,3.78401,3.79079,3.77886,3.78761,30430000.0
2007-08-01 02:25:00,3.78782,3.78873,3.77816,3.78688,25540000.0
2007-08-01 02:30:00,3.78182,3.7906,3.77944,3.78283,28550000.0
2007-08-01 02:35:00,3.7874,3.78851,3.77858,3.78674,25170000.0
2007-08-01 02:40:00,3.78771,3.78785,3.76728,3.78689,24060000.0
2007-08-01 02:45:00,3.78766,3.79174,3.77765,3.78548,24810000.0
2007-08-01 02:50:00,3.79009,3.79254,3.78049,3.78453,24840000.0
2007-08-01 02:55:00,3.7841,3.79273,3.78102,3.78102,24060000.0
2007-08-01 03:00:00,3.7833,3.78975,3.77692,3.77885,27820000.0
2007-08-01 03:05:00,3.78468,3.79015,3.77913,3.78376,27050000.0
2007-08-01 03:10:00,3.78844,3.7906,3.77547,3.7887,27450000.0
2007-08-01 03:15:00,3.78776,3.79007,3.77935,3.78118,24410000.0
2007-08-01 03:20:00,3.78869,3.79035,3.7783,3.78365,24840000.0
2007-08-01 03:25:00,3.78932,3.79085,3.77801,3.78907,22920000.0
2007-08-01 03:30:00,3.78974,3.79222,3.7746,3.78788,17300000.0
2007-08-01 03:35:00,3.78517,3.78954,3.7701,3.7701,29300000.0
2007-08-01 03:40:00,3.78648,3.78889,3.77802,3.78795,28960000.0
2007-08-01 03:45:00,3.7865,3.79201,3.77732,3.78795,32670000.0
2007-08-01 03:50:00,3.78878,3.78967,3.77331,3.77618,30440000.0
2007-08-01 03:55:00,3.78403,3.78773,3.77816,3.78148,8680000.0
2007-08-01 04:00:00,3.78327,3.78752,3.77419,3.7828,16570000.0
2007-08-01 04:05:00,3.77647,3.78801,3.7741,3.78736,19570000.0
2007-08-01 04:15:00,3.78237,3.79091,3.77822,3.78692,28550000.0
2007-08-01 04:20:00,3.78242,3.78889,3.78127,3.78804,21820000.0
2007-08-01 04:25:00,3.78691,3.78755,3.78208,3.78676,16900000.0
2007-08-01 04:30:00,3.78452,3.79115,3.77822,3.78183,28170000.0
2007-08-01 04:35:00,3.78641,3.78841,3.77777,3.78032,20320000.0
2007-08-01 04:40:00,3.78788,3.79056,3.78038,3.78642,21060000.0
2007-08-01 04:45:00,3.78383,3.79043,3.7735,3.78234,28570000.0
2007-08-01 04:50:00,3.77792,3.78732,3.77558,3.78536,17300000.0
2007-08-01 04:55:00,3.78669,3.78938,3.77931,3.78435,22220000.0
2007-08-01 05:00:00,3.78479,3.79042,3.7782,3.78779,21440000.0
2007-08-01 05:05:00,3.77832,3.79015,3.77756,3.77763,22590000.0
2007-08-01 05:10:00,3.78874,3.79128,3.77727,3.78953,26320000.0
2007-08-01 05:15:00,3.78789,3.79253,3.7786,3.78034,19970000.0
2007-08-01 05:20:00,3.78625,3.79064,3.77814,3.78722,24860000.0
2007-08-01 05:25:00,3.78837,3.78918,3.77491,3.78737,23710000.0
2007-08-01 05:30:00,3.77942,3.79388,3.7773,3.78949,23340000.0
2007-08-01 05:35:00,3.78724,3.7897,3.77681,3.78606,24460000.0
2007-08-01 05:40:00,3.78204,3.79171,3.77703,3.78858,20730000.0
2007-08-01 05:45:00,3.79009,3.79036,3.77859,3.78706,21110000.0
2007-08-01 05:50:00,3.7887,3.7923,3.77734,3.79068,23370000.0
2007-08-01 05:55:00,3.78976,3.79664,3.77791,3.78356,25630000.0
2007-08-01 06:00:00,3.7793,3.79445,3.77899,3.78911,24500000.0
2007-08-01 06:05:00,3.78889,3.79183,3.77987,3.78924,29750000.0
2007-08-01 06:10:00,3.78433,3.79217,3.77564,3.78908,24500000.0
2007-08-01 06:15:00,3.78426,3.79226,3.77692,3.78928,22940000.0
2007-08-01 06:20:00,3.78463,3.79023,3.77926,3.78456,23750000.0
2007-08-01 06:25:00,3.7895,3.79134,3.77588,3.78802,29000000.0
2007-08-01 06:30:00,3.7853,3.79203,3.77834,3.78292,18070000.0
2007-08-01 06:35:00,3.78798,3.7939,3.77978,3.7801,23350000.0
2007-08-01 06:40:00,3.788,3.79577,3.7797,3.78826,25610000.0
2007-08-01 06:45:00,3.78465,3.79238,3.78029,3.78877,23730000.0
2007-08-01 06:50:00,3.79004,3.79146,3.77819,3.7823,27110000.0
2007-08-01 06:55:00,3.78791,3.79154,3.78199,3.78602,19210000.0
2007-08-01 07:00:00,3.78515,3.79332,3.78088,3.78892,22600000.0
2007-08-01 07:05:00,3.78978,3.79252,3.78165,3.7883,21430000.0
2007-08-01 07:10:00,3.79049,3.79441,3.78203,3.79298,23680000.0
2007-08-01 07:15:00,3.79113,3.7947,3.77773,3.78921,33080000.0
2007-08-01 07:20:00,3.78189,3.79899,3.78189,3.79612,24800000.0
2007-08-01 07:25:00,3.79195,3.80144,3.78378,3.79088,32680000.0
2007-08-01 07:30:00,3.7939,3.79727,3.78603,3.78659,34220000.0
2007-08-01 07:35:00,3.78761,3.79579,3.78046,3.79215,26690000.0
2007-08-01 07:40:00,3.79339,3.8036,3.78703,3.79997,39790000.0
2007-08-01 07:45:00,3.79768,3.80393,3.78876,3.80082,38700000.0
2007-08-01 07:50:00,3.80213,3.80563,3.79079,3.80315,25190000.0
2007-08-01 07:55:00,3.80281,3.807,3.79437,3.80466,30800000.0
2007-08-01 08:00:00,3.79656,3.80977,3.79573,3.79735,27460000.0
2007-08-01 08:05:00,3.80438,3.80962,3.78579,3.79473,24410000.0
2007-08-01 08:10:00,3.80014,3.80937,3.79305,3.79518,40560000.0
2007-08-01 08:15:00,3.80384,3.80827,3.79046,3.80342,28570000.0
2007-08-01 08:20:00,3.79615,3.81006,3.79615,3.80684,25970000.0
2007-08-01 08:25:00,3.80135,3.81123,3.79751,3.80079,28200000.0
2007-08-01 08:30:00,3.79856,3.80894,3.79426,3.80025,30030000.0
2007-08-01 08:35:00,3.80235,3.80648,3.79181,3.79181,30810000.0
2007-08-01 08:40:00,3.80117,3.80682,3.79315,3.80582,25190000.0
2007-08-01 08:45:00,3.80397,3.8074,3.79269,3.80286,24070000.0
2007-08-01 08:50:00,3.80417,3.80761,3.79438,3.80761,24430000.0
2007-08-01 08:55:00,3.80617,3.8109,3.79499,3.80713,30450000.0
2007-08-01 09:00:00,3.80384,3.80822,3.79529,3.796,29300000.0
2007-08-01 09:05:00,3.80151,3.80675,3.79459,3.80313,36820000.0
2007-08-01 09:10:00,3.80308,3.80961,3.7918,3.79827,33430000.0
2007-08-01 09:15:00,3.8043,3.806,3.79039,3.79039,24790000.0
2007-08-01 09:20:00,3.80704,3.80706,3.79507,3.79757,39460000.0
2007-08-01 09:25:00,3.80322,3.80443,3.7943,3.80324,28570000.0
2007-08-01 09:30:00,3.80335,3.8044,3.79097,3.79931,33820000.0
2007-08-01 09:35:00,3.80416,3.8097,3.79695,3.8039,26700000.0
2007-08-01 09:40:00,3.80338,3.80934,3.7974,3.803,26330000.0
2007-08-01 09:45:00,3.80704,3.80825,3.79301,3.80488,33100000.0
2007-08-01 09:50:00,3.80667,3.80725,3.79471,3.80403,35670000.0
2007-08-01 09:55:00,3.80076,3.81088,3.79291,3.80777,41320000.0
2007-08-01 10:00:00,3.80641,3.81027,3.79651,3.80364,42860000.0
2007-08-01 10:05:00,3.8082,3.81036,3.79577,3.7991,33060000.0
2007-08-01 10:10:00,3.80368,3.80913,3.79724,3.80165,31170000.0
2007-08-01 10:15:00,3.80265,3.80894,3.79633,3.80273,45490000.0
2007-08-01 10:20:00,3.80509,3.8117,3.79589,3.80686,40620000.0
2007-08-01 10:25:00,3.80235,3.80924,3.79558,3.80721,34970000.0
2007-08-01 10:30:00,3.8087,3.81059,3.79628,3.80184,35330000.0
2007-08-01 10:35:00,3.80716,3.81091,3.7994,3.80902,37220000.0
2007-08-01 10:40:00,3.80844,3.81315,3.79975,3.81123,31600000.0
2007-08-01 10:45:00,3.80795,3.81152,3.80097,3.80984,31980000.0
2007-08-01 10:50:00,3.80681,3.81129,3.79624,3.80494,33470000.0
2007-08-01 10:55:00,3.80063,3.81033,3.79451,3.80914,33040000.0
2007-08-01 11:00:00,3.80899,3.81077,3.79547,3.80711,30090000.0
2007-08-01 11:05:00,3.80575,3.80895,3.79635,3.80762,31170000.0
2007-08-01 11:10:00,3.80725,3.81005,3.797,3.80507,31950000.0
2007-08-01 11:15:00,3.80835,3.80835,3.79567,3.80481,25940000.0
2007-08-01 11:20:00,3.80667,3.80791,3.79503,3.80031,40980000.0
2007-08-01 11:25:00,3.80542,3.80782,3.79744,3.80423,34570000.0
2007-08-01 11:30:00,3.8013,3.80612,3.79128,3.80453,31610000.0
2007-08-01 11:35:00,3.80212,3.80805,3.79618,3.80086,30440000.0
2007-08-01 11:40:00,3.80564,3.80875,3.79514,3.80336,27110000.0
2007-08-01 11:45:00,3.80552,3.80759,3.79223,3.8044,36080000.0
2007-08-01 11:50:00,3.7993,3.80867,3.79514,3.79936,32330000.0
2007-08-01 11:55:00,3.80431,3.80431,3.79199,3.80298,28600000.0
2007-08-01 12:00:00,3.80456,3.80553,3.79727,3.80375,33450000.0
2007-08-01 12:05:00,3.8011,3.80527,3.79522,3.80429,30850000.0
2007-08-01 12:10:00,3.80065,3.80731,3.79312,3.80071,25940000.0
2007-08-01 12:15:00,3.80422,3.80829,3.79217,3.80374,32310000.0
2007-08-01 12:20:00,3.80272,3.80517,3.79226,3.79844,31540000.0
2007-08-01 12:25:00,3.80197,3.80497,3.79341,3.80468,31200000.0
2007-08-01 12:30:00,3.79595,3.80791,3.79391,3.80468,29700000.0
2007-08-01 12:35:00,3.80088,3.80697,3.79126,3.8048,32310000.0
2007-08-01 12:40:00,3.79328,3.80852,3.79328,3.79903,30810000.0
2007-08-01 12:45:00,3.80358,3.80569,3.79234,3.80163,36440000.0
2007-08-01 12:50:00,3.79635,3.80595,3.79454,3.79454,27850000.0
2007-08-01 12:55:00,3.8032,3.80547,3.79359,3.80454,36460000.0
2007-08-01 13:00:00,3.79558,3.80679,3.79264,3.80443,36070000.0
2007-08-01 13:05:00,3.80392,3.80531,3.79241,3.79886,33440000.0
2007-08-01 13:10:00,3.80269,3.80544,3.79153,3.80168,31200000.0
2007-08-01 13:15:00,3.79941,3.80328,3.79026,3.79652,29710000.0
2007-08-01 13:20:00,3.79573,3.80363,3.79384,3.80211,27070000.0
2007-08-01 13:25:00,3.8001,3.80232,3.78938,3.7978,34550000.0
2007-08-01 13:30:00,3.79886,3.7998,3.78472,3.78732,32710000.0
2007-08-01 13:35:00,3.79222,3.80046,3.78838,3.79039,32710000.0
2007-08-01 13:40:00,3.79324,3.80039,3.78836,3.79607,32320000.0
2007-08-01 13:45:00,3.79693,3.79932,3.78377,3.79618,29340000.0
2007-08-01 13:50:00,3.79496,3.80246,3.78742,3.79352,29720000.0
2007-08-01 13:55:00,3.79137,3.80282,3.78477,3.79844,36850000.0
2007-08-01 14:00:00,3.79633,3.80077,3.7884,3.79915,27460000.0
2007-08-01 14:05:00,3.79037,3.80225,3.78616,3.79756,39480000.0
2007-08-01 14:10:00,3.79778,3.80024,3.78807,3.79419,33060000.0
2007-08-01 14:15:00,3.79492,3.80097,3.78857,3.78972,35300000.0
2007-08-01 14:20:00,3.7923,3.79919,3.78561,3.79633,31170000.0
2007-08-01 14:25:00,3.79196,3.79916,3.78727,3.79366,36060000.0
2007-08-01 14:30:00,3.7992,3.79942,3.7889,3.79724,28950000.0
2007-08-01 14:35:00,3.79859,3.80071,3.78738,3.7925,31930000.0
2007-08-01 14:40:00,3.79811,3.80309,3.78516,3.79111,27840000.0
2007-08-01 14:45:00,3.79429,3.79683,3.78186,3.79038,30460000.0
2007-08-01 14:50:00,3.79426,3.79509,3.78163,3.78998,31960000.0
2007-08-01 14:55:00,3.7915,3.79619,3.78481,3.79515,34190000.0
2007-08-01 15:00:00,3.79236,3.79647,3.78385,3.7916,32340000.0
2007-08-01 15:05:00,3.79438,3.79558,3.78488,3.79518,25930000.0
2007-08-01 15:10:00,3.78567,3.79223,3.778,3.78877,24430000.0
2007-08-01 15:15:00,3.78636,3.78979,3.77816,3.77873,31570000.0
2007-08-01 15:20:00,3.78711,3.79119,3.77835,3.78382,27440000.0
2007-08-01 15:25:00,3.79016,3.79153,3.77846,3.78871,42470000.0
2007-08-01 15:30:00,3.79018,3.79274,3.77947,3.79211,31960000.0
2007-08-01 15:35:00,3.7918,3.79429,3.78149,3.78832,27840000.0
2007-08-01 15:40:00,3.7841,3.79555,3.78156,3.79379,30790000.0
2007-08-01 15:45:00,3.79307,3.79685,3.78392,3.79242,27420000.0
2007-08-01 15:50:00,3.79161,3.80002,3.78616,3.7958,24800000.0
2007-08-01 15:55:00,3.79441,3.79626,3.7827,3.79123,28960000.0
2007-08-01 16:00:00,3.79442,3.79608,3.78249,3.78859,28200000.0
2007-08-01 16:05:00,3.78929,3.796,3.78462,3.79354,31160000.0
2007-08-01 16:10:00,3.789,3.79545,3.78045,3.78771,29680000.0
2007-08-01 16:15:00,3.78639,3.79522,3.78377,3.78801,27080000.0
2007-08-01 16:20:00,3.78748,3.79323,3.77793,3.79094,29690000.0
2007-08-01 16:25:00,3.78827,3.79389,3.78198,3.79098,27070000.0
2007-08-01 16:30:00,3.7901,3.7946,3.78185,3.78797,33820000.0
2007-08-01 16:35:00,3.78871,3.79523,3.78151,3.78258,30030000.0
2007-08-01 16:40:00,3.79264,3.7959,3.78425,3.79002,22200000.0
2007-08-01 16:45:00,3.7939,3.79535,3.78282,3.78879,37590000.0
2007-08-01 16:50:00,3.79495,3.79739,3.78285,3.79067,27460000.0
2007-08-01 16:55:00,3.79072,3.79573,3.78027,3.78931,33850000.0
2007-08-01 17:00:00,3.79488,3.79827,3.78555,3.79723,31550000.0
2007-08-01 17:05:00,3.79781,3.79828,3.78263,3.79828,28930000.0
2007-08-01 17:10:00,3.79311,3.80062,3.78636,3.79777,29670000.0
2007-08-01 17:15:00,3.79439,3.79831,3.78428,3.79754,30810000.0
2007-08-01 17:20:00,3.79282,3.79732,3.78838,3.79131,27080000.0
2007-08-01 17:25:00,3.78588,3.79745,3.7825,3.79587,33080000.0
2007-08-01 17:30:00,3.79377,3.79497,3.78428,3.78479,36110000.0
2007-08-01 17:35:00,3.79488,3.79488,3.78069,3.79264,35720000.0
2007-08-01 17:40:00,3.7868,3.79521,3.78215,3.79362,28170000.0
2007-08-01 17:45:00,3.78874,3.79564,3.77994,3.78447,43200000.0
2007-08-01 17:50:00,3.7935,3.79753,3.78275,3.79576,30470000.0
2007-08-01 17:55:00,3.79188,3.79642,3.7848,3.79422,31600000.0
2007-08-01 18:00:00,3.79517,3.79977,3.78415,3.7946,33440000.0
2007-08-01 18:05:00,3.79491,3.79839,3.78303,3.78519,25580000.0
2007-08-01 18:10:00,3.79476,3.79688,3.7849,3.79623,26680000.0
2007-08-01 18:15:00,3.79557,3.80133,3.78424,3.79265,33850000.0
2007-08-01 18:20:00,3.79411,3.79823,3.78647,3.79311,27090000.0
2007-08-01 18:25:00,3.7913,3.79667,3.78619,3.79389,24090000.0
2007-08-01 18:30:00,3.78742,3.79845,3.78525,3.78984,33080000.0
2007-08-01 18:35:00,3.7935,3.79749,3.78476,3.79236,36460000.0
2007-08-01 18:40:00,3.79459,3.79652,3.78467,3.79154,28960000.0
2007-08-01 18:45:00,3.79437,3.79788,3.784,3.79233,42070000.0
2007-08-01 18:50:00,3.79315,3.79756,3.78514,3.78774,26680000.0
2007-08-01 18:55:00,3.78555,3.79577,3.78478,3.78938,31200000.0
2007-08-01 19:00:00,3.78563,3.79592,3.78322,3.78915,26690000.0
2007-08-01 19:05:00,3.78869,3.79463,3.78136,3.79036,29680000.0
2007-08-01 19:10:00,3.78847,3.79283,3.78157,3.79197,32710000.0
2007-08-01 19:15:00,3.79386,3.79567,3.78125,3.78274,33440000.0
2007-08-01 19:20:00,3.78995,3.79732,3.78369,3.79364,30060000.0
2007-08-01 19:25:00,3.78573,3.79676,3.78227,3.78487,25950000.0
2007-08-01 19:30:00,3.7928,3.79863,3.78616,3.79349,26320000.0
2007-08-01 19:35:00,3.79338,3.79672,3.77835,3.78482,27430000.0
2007-08-01 19:40:00,3.78171,3.79207,3.78171,3.79057,27430000.0
2007-08-01 19:45:00,3.79285,3.79337,3.78118,3.78981,23650000.0
2007-08-01 19:50:00,3.78983,3.79223,3.77867,3.78869,32680000.0
2007-08-01 19:55:00,3.78946,3.79239,3.78074,3.78074,24810000.0
2007-08-01 20:00:00,3.7814,3.79184,3.78042,3.78482,25930000.0
2007-08-01 20:05:00,3.78319,3.7917,3.78096,3.78974,27410000.0
2007-08-01 20:10:00,3.7887,3.79102,3.78045,3.78547,13530000.0
2007-08-01 20:15:00,3.79453,3.79453,3.77909,3.78594,24790000.0
2007-08-01 20:20:00,3.78513,3.79252,3.78007,3.78643,17650000.0
2007-08-01 20:25:00,3.78651,3.79089,3.77872,3.78966,21050000.0
2007-08-01 20:30:00,3.79023,3.79372,3.77955,3.78632,23650000.0
2007-08-01 20:35:00,3.78528,3.79212,3.77832,3.78514,11660000.0
2007-08-01 20:40:00,3.78927,3.79102,3.77898,3.78989,22200000.0
2007-08-01 20:45:00,3.78529,3.79362,3.78121,3.79155,30810000.0
2007-08-01 20:50:00,3.78531,3.78997,3.77901,3.78738,30420000.0
2007-08-01 20:55:00,3.78573,3.78971,3.77969,3.78405,18790000.0
2007-08-01 21:00:00,3.7841,3.79178,3.78034,3.78422,22180000.0
2007-08-01 21:05:00,3.78849,3.79151,3.77848,3.78949,24030000.0
2007-08-01 21:10:00,3.78504,3.79193,3.77604,3.77922,22930000.0
2007-08-01 21:15:00,3.78378,3.79265,3.77785,3.78705,31920000.0
2007-08-01 21:20:00,3.78562,3.78955,3.77728,3.78943,18800000.0
2007-08-01 21:25:00,3.78418,3.78949,3.77817,3.78834,29660000.0
2007-08-01 21:30:00,3.78107,3.79302,3.77823,3.78218,21770000.0
2007-08-01 21:35:00,3.7851,3.78992,3.77721,3.77911,16590000.0
2007-08-01 21:40:00,3.78529,3.78934,3.77835,3.77924,24080000.0
2007-08-01 21:45:00,3.78952,3.79225,3.77686,3.78089,28170000.0
2007-08-01 21:50:00,3.78318,3.79155,3.77656,3.78657,24460000.0
2007-08-01 21:55:00,3.78511,3.79072,3.7774,3.78826,21430000.0
2007-08-01 22:00:00,3.78544,3.79139,3.77712,3.78283,23670000.0
2007-08-01 22:05:00,3.78793,3.79214,3.7761,3.78183,22200000.0
2007-08-01 22:10:00,3.78546,3.78639,3.77371,3.78039,23320000.0
2007-08-01 22:15:00,3.78398,3.78774,3.77447,3.77947,21790000.0
2007-08-01 22:20:00,3.78579,3.78621,3.77129,3.78587,36450000.0
2007-08-01 22:25:00,3.78461,3.78835,3.77599,3.78178,15780000.0
2007-08-01 22:30:00,3.77924,3.78807,3.77511,3.78067,28940000.0
2007-08-01 22:35:00,3.78201,3.78729,3.77594,3.78451,25180000.0
2007-08-01 22:40:00,3.78482,3.78785,3.77258,3.78019,25940000.0
2007-08-01 22:45:00,3.78576,3.78828,3.77657,3.781,23300000.0
2007-08-01 22:50:00,3.77993,3.78748,3.77505,3.77874,30840000.0
2007-08-01 22:55:00,3.78101,3.78871,3.77258,3.77871,30820000.0
2007-08-01 23:00:00,3.78482,3.78989,3.77377,3.78554,23320000.0
2007-08-01 23:05:00,3.7855,3.79163,3.77474,3.7857,26300000.0
2007-08-01 23:10:00,3.79108,3.79255,3.78208,3.79172,33450000.0
2007-08-01 23:15:00,3.78322,3.79179,3.78002,3.78781,25220000.0
2007-08-01 23:20:00,3.78513,3.79369,3.77867,3.78865,21440000.0
2007-08-01 23:25:00,3.78554,3.79427,3.77931,3.7895,25930000.0
2007-08-01 23:30:00,3.78919,3.79254,3.78001,3.78561,32300000.0
2007-08-01 23:35:00,3.78486,3.79206,3.77967,3.7894,36780000.0
2007-08-01 23:40:00,3.78933,3.79251,3.78317,3.78501,30820000.0
2007-08-01 23:45:00,3.79063,3.79362,3.77953,3.7904,27420000.0
2007-08-01 23:50:00,3.77962,3.78991,3.77951,3.78926,30790000.0
2007-08-01 23:55:00,3.78572,3.79064,3.78031,3.78928,19890000.0
2007-08-02 00:00:00,3.7902,3.7902,3.77964,3.7893,15800000.0
2007-08-02 00:05:00,3.78447,3.79188,3.78037,3.78903,27140000.0
2007-08-02 00:10:00,3.78555,3.79197,3.7805,3.78578,24070000.0
2007-08-02 00:15:00,3.78507,3.79449,3.77986,3.78326,29360000.0
2007-08-02 00:20:00,3.7877,3.7895,3.77727,3.78843,18060000.0
2007-08-02 00:25:00,3.78868,3.79278,3.77757,3.79012,24090000.0
2007-08-02 00:30:00,3.78458,3.78981,3.77751,3.78552,21480000.0
2007-08-02 00:35:00,3.78877,3.79179,3.77779,3.77939,21070000.0
2007-08-02 00:40:00,3.78858,3.78993,3.77887,3.78357,28590000.0
2007-08-02 00:45:00,3.78655,3.79235,3.77884,3.78894,23340000.0
2007-08-02 00:50:00,3.78611,3.79448,3.77867,3.78984,16580000.0
2007-08-02 01:00:00,3.78824,3.79271,3.7796,3.78855,21470000.0
2007-08-02 01:05:00,3.78026,3.79091,3.77995,3.77995,14690000.0
2007-08-02 01:10:00,3.78488,3.78913,3.77845,3.78806,21520000.0
2007-08-02 01:15:00,3.79082,3.79231,3.77789,3.7825,19950000.0
2007-08-02 01:20:00,3.78434,3.78971,3.77983,3.78545,20310000.0
2007-08-02 01:25:00,3.78862,3.79172,3.77879,3.78147,26740000.0
2007-08-02 01:30:00,3.7808,3.79217,3.77925,3.78381,27870000.0
2007-08-02 01:35:00,3.79107,3.79107,3.77919,3.78958,18810000.0
2007-08-02 01:40:00,3.78596,3.79111,3.77865,3.78844,27100000.0
2007-08-02 01:45:00,3.78924,3.79332,3.778,3.78873,25600000.0
2007-08-02 01:50:00,3.78254,3.79385,3.78057,3.78497,16960000.0
2007-08-02 01:55:00,3.77934,3.79045,3.77718,3.78929,26350000.0
2007-08-02 02:00:00,3.78887,3.79334,3.78058,3.78451,30440000.0
2007-08-02 02:05:00,3.79011,3.79138,3.78313,3.78819,22150000.0
2007-08-02 02:10:00,3.7829,3.79211,3.7829,3.78966,31210000.0
2007-08-02 02:15:00,3.78666,3.79455,3.78008,3.78878,27800000.0
2007-08-02 02:20:00,3.78413,3.79242,3.77951,3.79009,28920000.0
2007-08-02 02:25:00,3.78849,3.79136,3.77984,3.78836,21780000.0
2007-08-02 02:30:00,3.78222,3.79169,3.77817,3.78983,28150000.0
2007-08-02 02:35:00,3.78457,3.7901,3.78039,3.78915,22150000.0
2007-08-02 02:40:00,3.78983,3.79237,3.78031,3.78932,25900000.0
2007-08-02 02:45:00,3.7883,3.79257,3.77937,3.78623,21410000.0
2007-08-02 02:50:00,3.78911,3.79167,3.78,3.78431,31600000.0
2007-08-02 02:55:00,3.78467,3.79159,3.77872,3.77983,31170000.0
2007-08-02 03:00:00,3.78947,3.79411,3.77611,3.77848,23670000.0
2007-08-02 03:05:00,3.78868,3.79144,3.7809,3.786,9010000.0
2007-08-02 03:10:00,3.78898,3.79135,3.77829,3.78834,21410000.0
2007-08-02 03:15:00,3.79069,3.79069,3.78127,3.78212,9040000.0
2007-08-02 03:20:00,3.78777,3.79125,3.7798,3.78453,22150000.0
2007-08-02 03:25:00,3.78017,3.78963,3.78017,3.78913,12020000.0
2007-08-02 03:30:00,3.7904,3.79332,3.78198,3.7838,19580000.0
2007-08-02 03:35:00,3.78962,3.79195,3.78004,3.78624,9420000.0
2007-08-02 03:40:00,3.79041,3.79371,3.78036,3.79028,15780000.0
2007-08-02 03:45:00,3.79209,3.79389,3.78138,3.78978,24430000.0
2007-08-02 03:50:00,3.78761,3.79233,3.77774,3.77929,28210000.0
2007-08-02 03:55:00,3.78504,3.79053,3.77893,3.78043,12410000.0
2007-08-02 04:00:00,3.77946,3.79193,3.77887,3.78524,17690000.0
2007-08-02 04:05:00,3.78667,3.79056,3.78013,3.78848,16530000.0
2007-08-02 04:10:00,3.77991,3.79047,3.77907,3.78979,29350000.0
2007-08-02 04:15:00,3.77877,3.79113,3.77877,3.78814,17690000.0
2007-08-02 04:20:00,3.78804,3.79081,3.78387,3.78964,13150000.0
2007-08-02 04:25:00,3.78546,3.79095,3.78203,3.7891,21420000.0
2007-08-02 04:30:00,3.78607,3.79298,3.77886,3.78515,24800000.0
2007-08-02 04:35:00,3.78816,3.78969,3.77798,3.78428,25910000.0
2007-08-02 04:40:00,3.78803,3.79019,3.78322,3.78911,16910000.0
2007-08-02 04:45:00,3.78731,3.79319,3.77781,3.78516,25540000.0
2007-08-02 04:50:00,3.77946,3.79321,3.77776,3.79045,23690000.0
2007-08-02 04:55:00,3.78875,3.79356,3.78082,3.79017,25550000.0
2007-08-02 05:00:00,3.78584,3.79338,3.77933,3.79055,24820000.0
2007-08-02 05:05:00,3.7903,3.79285,3.77959,3.77959,21440000.0
2007-08-02 05:10:00,3.79124,3.79124,3.77894,3.78992,26700000.0
2007-08-02 05:15:00,3.78899,3.79363,3.77944,3.78012,23720000.0
2007-08-02 05:20:00,3.78767,3.79106,3.77892,3.78812,27450000.0
2007-08-02 05:25:00,3.79018,3.7914,3.77705,3.78613,19920000.0
2007-08-02 05:30:00,3.78054,3.79384,3.77828,3.79132,24820000.0
2007-08-02 05:35:00,3.78852,3.79074,3.77885,3.7885,27860000.0
2007-08-02 05:40:00,3.78468,3.79288,3.77971,3.79118,22210000.0
2007-08-02 05:45:00,3.78904,3.79157,3.7792,3.78862,19200000.0
2007-08-02 05:50:00,3.78997,3.79347,3.77854,3.79192,24110000.0
2007-08-02 05:55:00,3.79045,3.79157,3.77998,3.78627,29700000.0
2007-08-02 06:00:00,3.78957,3.79477,3.77917,3.79064,18500000.0
2007-08-02 06:05:00,3.79052,3.79086,3.77912,3.78913,29750000.0
2007-08-02 06:10:00,3.78554,3.79158,3.7784,3.79045,26720000.0
2007-08-02 06:15:00,3.78433,3.79278,3.78169,3.79077,18070000.0
2007-08-02 06:20:00,3.78492,3.79053,3.77964,3.78468,24490000.0
2007-08-02 06:25:00,3.79059,3.79367,3.77947,3.79225,24140000.0
2007-08-02 06:30:00,3.78634,3.79332,3.7803,3.78847,22210000.0
2007-08-02 06:35:00,3.78836,3.79464,3.77961,3.78018,24090000.0
2007-08-02 06:40:00,3.78833,3.79147,3.7805,3.78402,25240000.0
2007-08-02 06:45:00,3.7841,3.79044,3.7801,3.78826,18070000.0
2007-08-02 06:50:00,3.78955,3.79254,3.78058,3.78592,30440000.0
2007-08-02 06:55:00,3.78895,3.79232,3.78187,3.78583,19580000.0
2007-08-02 07:00:00,3.78527,3.79158,3.78195,3.78729,28560000.0
2007-08-02 07:05:00,3.79005,3.79279,3.78293,3.78856,22580000.0
2007-08-02 07:10:00,3.79117,3.79122,3.77754,3.79041,20720000.0
2007-08-02 07:15:00,3.79116,3.79176,3.77894,3.78974,30120000.0
2007-08-02 07:20:00,3.78178,3.79356,3.77891,3.78441,22920000.0
2007-08-02 07:25:00,3.78055,3.79287,3.77976,3.7864,28240000.0
2007-08-02 07:30:00,3.78823,3.7918,3.7818,3.78649,21060000.0
2007-08-02 07:35:00,3.78423,3.79081,3.77923,3.79014,22560000.0
2007-08-02 07:40:00,3.78938,3.79225,3.77929,3.79115,33070000.0
2007-08-02 07:45:00,3.78395,3.79101,3.77543,3.78895,41330000.0
2007-08-02 07:50:00,3.78731,3.7879,3.76973,3.78253,29680000.0
2007-08-02 07:55:00,3.78743,3.79268,3.78078,3.78886,30060000.0
2007-08-02 08:00:00,3.78326,3.79177,3.77898,3.77898,25170000.0
2007-08-02 08:05:00,3.78667,3.7885,3.77643,3.77963,22930000.0
2007-08-02 08:10:00,3.78027,3.79006,3.77459,3.77889,39450000.0
2007-08-02 08:15:00,3.7875,3.79184,3.77169,3.78184,27080000.0
2007-08-02 08:20:00,3.77741,3.79143,3.77282,3.78338,27080000.0
2007-08-02 08:25:00,3.78117,3.79031,3.77608,3.78674,26680000.0
2007-08-02 08:30:00,3.78839,3.79185,3.77922,3.78706,25560000.0
2007-08-02 08:35:00,3.79007,3.79166,3.77967,3.78198,30070000.0
2007-08-02 08:40:00,3.79161,3.7934,3.78173,3.79202,25950000.0
2007-08-02 08:45:00,3.7928,3.79522,3.78162,3.78776,22950000.0
2007-08-02 08:50:00,3.79063,3.79263,3.7789,3.78984,28180000.0
2007-08-02 08:55:00,3.78966,3.79087,3.77408,3.78822,27810000.0
2007-08-02 09:00:00,3.78527,3.79052,3.77816,3.78052,28940000.0
2007-08-02 09:05:00,3.78723,3.79311,3.77676,3.78962,34570000.0
2007-08-02 09:10:00,3.78987,3.7919,3.77865,3.78319,29730000.0
2007-08-02 09:15:00,3.79086,3.79086,3.77966,3.78042,21800000.0
2007-08-02 09:20:00,3.78942,3.79199,3.77987,3.78305,37580000.0
2007-08-02 09:25:00,3.79064,3.79254,3.78164,3.7923,29680000.0
2007-08-02 09:30:00,3.79067,3.79408,3.78118,3.78904,33070000.0
2007-08-02 09:35:00,3.79232,3.79479,3.7846,3.78848,25970000.0
2007-08-02 09:40:00,3.78745,3.79535,3.78137,3.78932,28930000.0
2007-08-02 09:45:00,3.79211,3.79464,3.78152,3.79279,33840000.0
2007-08-02 09:50:00,3.79408,3.79514,3.78237,3.791,33450000.0
2007-08-02 09:55:00,3.78996,3.79649,3.78115,3.79034,41330000.0
2007-08-02 10:00:00,3.79144,3.79467,3.77993,3.78715,45460000.0
2007-08-02 10:05:00,3.79085,3.7925,3.77887,3.7827,30100000.0
2007-08-02 10:10:00,3.7903,3.79315,3.77903,3.78648,30440000.0
2007-08-02 10:15:00,3.78768,3.79362,3.77975,3.78929,47720000.0
2007-08-02 10:20:00,3.78822,3.79384,3.77846,3.79137,43960000.0
2007-08-02 10:25:00,3.78774,3.7938,3.78093,3.79212,36830000.0
2007-08-02 10:30:00,3.79224,3.79458,3.77966,3.78518,36450000.0
2007-08-02 10:35:00,3.79134,3.79466,3.78149,3.79202,39070000.0
2007-08-02 10:40:00,3.79257,3.79375,3.78246,3.79328,32340000.0
2007-08-02 10:45:00,3.7907,3.79432,3.78129,3.78905,33460000.0
2007-08-02 10:50:00,3.79144,3.79501,3.7813,3.78595,36440000.0
2007-08-02 10:55:00,3.78626,3.79442,3.78144,3.79298,31930000.0
2007-08-02 11:00:00,3.79126,3.79353,3.77879,3.79117,31940000.0
2007-08-02 11:05:00,3.78824,3.79238,3.78061,3.79238,29320000.0
2007-08-02 11:10:00,3.79112,3.79448,3.7824,3.79024,31950000.0
2007-08-02 11:15:00,3.79237,3.79587,3.77972,3.79171,26320000.0
2007-08-02 11:20:00,3.79187,3.79285,3.7808,3.79078,39140000.0
2007-08-02 11:25:00,3.78894,3.79181,3.77859,3.7894,35300000.0
2007-08-02 11:30:00,3.78725,3.79123,3.78011,3.78771,32340000.0
2007-08-02 11:35:00,3.78616,3.79223,3.781,3.78556,30070000.0
2007-08-02 11:40:00,3.79009,3.79181,3.78117,3.78961,30430000.0
2007-08-02 11:45:00,3.78561,3.79089,3.77716,3.79089,36080000.0
2007-08-02 11:50:00,3.7871,3.79275,3.77586,3.78388,32700000.0
2007-08-02 11:55:00,3.79093,3.79093,3.77747,3.79014,28960000.0
2007-08-02 12:00:00,3.79081,3.79216,3.78285,3.79112,32320000.0
2007-08-02 12:05:00,3.78684,3.79068,3.77998,3.79068,31950000.0
2007-08-02 12:10:00,3.78557,3.79163,3.77705,3.7876,26310000.0
2007-08-02 12:15:00,3.78752,3.79186,3.77478,3.78647,33050000.0
2007-08-02 12:20:00,3.78826,3.79176,3.77629,3.78621,27470000.0
2007-08-02 12:25:00,3.78984,3.7927,3.78155,3.79084,31210000.0
2007-08-02 12:30:00,3.78062,3.79478,3.77668,3.79127,29700000.0
2007-08-02 12:35:00,3.78975,3.79224,3.77815,3.79208,31570000.0
2007-08-02 12:40:00,3.78251,3.79323,3.77884,3.78502,29690000.0
2007-08-02 12:45:00,3.78984,3.79236,3.77888,3.78861,34600000.0
2007-08-02 12:50:00,3.78264,3.79559,3.7815,3.78318,30060000.0
2007-08-02 12:55:00,3.79129,3.7923,3.78092,3.79177,34210000.0
2007-08-02 13:00:00,3.77988,3.79358,3.77607,3.79121,32740000.0
2007-08-02 13:05:00,3.78994,3.79245,3.7815,3.78536,31580000.0
2007-08-02 13:10:00,3.78935,3.79149,3.77667,3.78897,33050000.0
2007-08-02 13:15:00,3.78731,3.79298,3.77738,3.78767,29340000.0
2007-08-02 13:20:00,3.78484,3.79272,3.77752,3.78961,28920000.0
2007-08-02 13:25:00,3.78983,3.79045,3.77866,3.78813,30460000.0
2007-08-02 13:30:00,3.78985,3.79362,3.77644,3.77891,33440000.0
2007-08-02 13:35:00,3.78612,3.79096,3.77392,3.77987,34200000.0
2007-08-02 13:40:00,3.78697,3.78928,3.7761,3.78606,31580000.0
2007-08-02 13:45:00,3.784,3.78837,3.77514,3.78751,31190000.0
2007-08-02 13:50:00,3.78488,3.79051,3.77691,3.78389,29340000.0
2007-08-02 13:55:00,3.77851,3.78846,3.77478,3.78678,29730000.0
2007-08-02 14:00:00,3.78521,3.79062,3.77731,3.78882,27090000.0
2007-08-02 14:05:00,3.77489,3.78946,3.7732,3.78697,42070000.0
2007-08-02 14:10:00,3.78575,3.78973,3.77412,3.78262,33810000.0
2007-08-02 14:15:00,3.7815,3.78672,3.77248,3.77404,30480000.0
2007-08-02 14:20:00,3.77685,3.78715,3.77454,3.78418,30810000.0
2007-08-02 14:25:00,3.78038,3.78605,3.77454,3.77454,33470000.0
2007-08-02 14:30:00,3.78455,3.78481,3.77402,3.78211,28930000.0
2007-08-02 14:35:00,3.78383,3.78502,3.77214,3.779,31560000.0
2007-08-02 14:40:00,3.78329,3.78567,3.77272,3.77692,28950000.0
2007-08-02 14:45:00,3.77953,3.78465,3.77227,3.77882,28600000.0
2007-08-02 14:50:00,3.78254,3.78591,3.76911,3.779,30480000.0
2007-08-02 14:55:00,3.77823,3.78635,3.77269,3.77975,33450000.0
2007-08-02 15:00:00,3.77933,3.78532,3.77128,3.78176,32690000.0
2007-08-02 15:05:00,3.7835,3.78546,3.77028,3.78546,25190000.0
2007-08-02 15:10:00,3.77635,3.78487,3.7699,3.78161,24800000.0
2007-08-02 15:15:00,3.77952,3.78406,3.77281,3.7729,29350000.0
2007-08-02 15:20:00,3.78011,3.78285,3.76993,3.77641,28170000.0
2007-08-02 15:25:00,3.78316,3.78316,3.77019,3.78294,38690000.0
2007-08-02 15:30:00,3.78292,3.7865,3.77258,3.78366,33440000.0
2007-08-02 15:35:00,3.783,3.78539,3.76863,3.7835,30430000.0
2007-08-02 15:40:00,3.77959,3.78484,3.77472,3.78291,28570000.0
2007-08-02 15:45:00,3.78229,3.78523,3.77134,3.77917,25570000.0
2007-08-02 15:50:00,3.77787,3.78345,3.77062,3.78345,24800000.0
2007-08-02 15:55:00,3.78323,3.78449,3.77292,3.7797,26720000.0
2007-08-02 16:00:00,3.78468,3.78676,3.77384,3.77921,28940000.0
2007-08-02 16:05:00,3.7806,3.78575,3.77481,3.78519,30790000.0
2007-08-02 16:10:00,3.77618,3.78877,3.77478,3.78054,29680000.0
2007-08-02 16:15:00,3.77782,3.78695,3.77674,3.78014,25590000.0
2007-08-02 16:20:00,3.78104,3.78518,3.77226,3.78248,28950000.0
2007-08-02 16:25:00,3.77726,3.78717,3.77264,3.78232,27070000.0
2007-08-02 16:30:00,3.7776,3.78363,3.76961,3.77572,34940000.0
2007-08-02 16:35:00,3.77701,3.78349,3.77091,3.77368,26320000.0
2007-08-02 16:40:00,3.78163,3.78501,3.77445,3.77749,23690000.0
2007-08-02 16:45:00,3.7844,3.78578,3.77055,3.78037,36080000.0
2007-08-02 16:50:00,3.78212,3.7886,3.77192,3.77883,28940000.0
2007-08-02 16:55:00,3.77847,3.78531,3.77108,3.77685,35700000.0
2007-08-02 17:00:00,3.78496,3.7863,3.77456,3.78596,31180000.0
2007-08-02 17:05:00,3.78839,3.78839,3.77385,3.78687,27820000.0
2007-08-02 17:10:00,3.7777,3.78722,3.77622,3.78703,28190000.0
2007-08-02 17:15:00,3.78241,3.78674,3.77484,3.78522,28940000.0
2007-08-02 17:20:00,3.78111,3.78665,3.77852,3.78199,29300000.0
2007-08-02 17:25:00,3.77568,3.7882,3.77507,3.78729,35300000.0
2007-08-02 17:30:00,3.7846,3.78881,3.77547,3.77756,36840000.0
2007-08-02 17:35:00,3.78659,3.78981,3.77586,3.78617,35350000.0
2007-08-02 17:40:00,3.78316,3.78781,3.77374,3.78216,26690000.0
2007-08-02 17:45:00,3.77954,3.78813,3.77601,3.77778,41720000.0
2007-08-02 17:50:00,3.78782,3.79029,3.77628,3.78288,31560000.0
2007-08-02 17:55:00,3.78139,3.78633,3.77342,3.78387,34560000.0
2007-08-02 18:00:00,3.78527,3.7892,3.77438,3.78612,32710000.0
2007-08-02 18:05:00,3.78488,3.78961,3.77139,3.77491,27800000.0
2007-08-02 18:10:00,3.78402,3.78721,3.77524,3.7862,26300000.0
2007-08-02 18:15:00,3.78723,3.78956,3.77111,3.78536,37180000.0
2007-08-02 18:20:00,3.7852,3.78706,3.77679,3.78405,27830000.0
2007-08-02 18:25:00,3.78182,3.78807,3.7767,3.78508,27050000.0
2007-08-02 18:30:00,3.77965,3.78742,3.77423,3.78139,20680000.0
2007-08-02 18:35:00,3.78453,3.78586,3.76943,3.78345,37590000.0
2007-08-02 18:40:00,3.78529,3.78595,3.77334,3.78042,27480000.0
2007-08-02 18:45:00,3.78411,3.78695,3.77374,3.78408,34230000.0
2007-08-02 18:50:00,3.7789,3.78587,3.77568,3.77853,21850000.0
2007-08-02 18:55:00,3.77895,3.7886,3.77462,3.78131,27060000.0
2007-08-02 19:00:00,3.77497,3.78664,3.77288,3.77829,28170000.0
2007-08-02 19:05:00,3.77887,3.78704,3.77089,3.78186,29310000.0
2007-08-02 19:10:00,3.779,3.78706,3.77215,3.78224,34560000.0
2007-08-02 19:15:00,3.78214,3.78588,3.77303,3.77658,33810000.0
2007-08-02 19:20:00,3.78133,3.79033,3.77481,3.78727,29690000.0
2007-08-02 19:25:00,3.77696,3.78809,3.77314,3.77853,27800000.0
2007-08-02 19:30:00,3.77754,3.78749,3.77502,3.78509,22180000.0
2007-08-02 19:35:00,3.78519,3.78995,3.77601,3.78225,27800000.0
2007-08-02 19:40:00,3.77991,3.7896,3.77524,3.78419,28910000.0
2007-08-02 19:45:00,3.77923,3.78758,3.7756,3.78446,28160000.0
2007-08-02 19:50:00,3.77677,3.78833,3.77572,3.78355,25550000.0
2007-08-02 19:55:00,3.78335,3.78732,3.77474,3.77474,18430000.0
2007-08-02 20:00:00,3.77792,3.78882,3.77557,3.77976,26300000.0
2007-08-02 20:05:00,3.77761,3.78515,3.77238,3.78444,25930000.0
2007-08-02 20:10:00,3.78398,3.78645,3.77544,3.78256,23310000.0
2007-08-02 20:15:00,3.78607,3.78887,3.77181,3.78221,25610000.0
2007-08-02 20:20:00,3.7859,3.78929,3.77335,3.77936,33440000.0
2007-08-02 20:25:00,3.7855,3.78642,3.77452,3.78384,27050000.0
2007-08-02 20:30:00,3.78235,3.78596,3.77193,3.78142,25950000.0
2007-08-02 20:35:00,3.77466,3.78405,3.76991,3.77541,20310000.0
2007-08-02 20:40:00,3.78099,3.78337,3.77228,3.7797,27790000.0
2007-08-02 20:45:00,3.77572,3.78106,3.76998,3.77941,26680000.0
2007-08-02 20:50:00,3.77535,3.78071,3.77012,3.77833,16180000.0
2007-08-02 20:55:00,3.77637,3.78233,3.77158,3.77552,21830000.0
2007-08-02 21:00:00,3.77589,3.78294,3.7707,3.77596,20280000.0
2007-08-02 21:05:00,3.77971,3.78164,3.77012,3.78102,25140000.0
2007-08-02 21:10:00,3.77653,3.78342,3.76937,3.77039,21780000.0
2007-08-02 21:15:00,3.77891,3.78438,3.77041,3.78112,21040000.0
2007-08-02 21:20:00,3.77712,3.78077,3.77123,3.77462,24040000.0
2007-08-02 21:25:00,3.78041,3.78064,3.76899,3.77932,27050000.0
2007-08-02 21:30:00,3.77198,3.78255,3.77083,3.77965,27020000.0
2007-08-02 21:35:00,3.77655,3.78184,3.76921,3.77528,27040000.0
2007-08-02 21:40:00,3.78691,3.78697,3.77209,3.77375,11670000.0
2007-08-02 21:45:00,3.77968,3.78374,3.76588,3.77236,24510000.0
2007-08-02 21:50:00,3.77471,3.78238,3.77012,3.77939,24830000.0
2007-08-02 21:55:00,3.77432,3.78232,3.77237,3.77539,17700000.0
2007-08-02 22:00:00,3.77782,3.7816,3.76835,3.76967,30060000.0
2007-08-02 22:05:00,3.77992,3.78234,3.77027,3.77027,9020000.0
2007-08-02 22:10:00,3.77924,3.78204,3.77052,3.77628,25530000.0
2007-08-02 22:15:00,3.7797,3.78316,3.77137,3.77773,13900000.0
2007-08-02 22:20:00,3.78186,3.78509,3.77041,3.78172,33490000.0
2007-08-02 22:25:00,3.77882,3.78085,3.76961,3.78027,18770000.0
2007-08-02 22:30:00,3.77395,3.78416,3.77134,3.77558,15040000.0
2007-08-02 22:35:00,3.77479,3.78238,3.77222,3.77972,25530000.0
2007-08-02 22:40:00,3.77477,3.7805,3.76972,3.77175,20650000.0
2007-08-02 22:45:00,3.77912,3.78177,3.77039,3.77595,20290000.0
2007-08-02 22:50:00,3.77385,3.78344,3.77082,3.77432,31950000.0
2007-08-02 22:55:00,3.77705,3.78698,3.77073,3.7733,30450000.0
2007-08-02 23:00:00,3.78122,3.78615,3.77011,3.78428,25170000.0
2007-08-02 23:05:00,3.7845,3.78527,3.77686,3.77959,16160000.0
2007-08-02 23:10:00,3.78147,3.78471,3.77078,3.78322,33080000.0
2007-08-02 23:15:00,3.77786,3.78711,3.77342,3.78121,25540000.0
2007-08-02 23:20:00,3.7799,3.78412,3.77054,3.78412,12040000.0
2007-08-02 23:25:00,3.78065,3.78496,3.77397,3.78168,31590000.0
2007-08-02 23:30:00,3.78217,3.78701,3.77487,3.77819,25520000.0
2007-08-02 23:35:00,3.77905,3.78567,3.77304,3.78284,21050000.0
2007-08-02 23:40:00,3.78201,3.78297,3.77482,3.77803,27030000.0
2007-08-02 23:45:00,3.78377,3.78686,3.77914,3.7826,12380000.0
2007-08-02 23:50:00,3.7781,3.78531,3.77382,3.78283,21420000.0
2007-08-02 23:55:00,3.77939,3.7839,3.77169,3.7835,20650000.0
2007-08-03 00:00:00,3.77412,3.78614,3.76948,3.77177,22130000.0
2007-08-03 00:05:00,3.77723,3.78438,3.77087,3.77555,13570000.0
2007-08-03 00:10:00,3.77801,3.78372,3.76998,3.77909,26650000.0
2007-08-03 00:15:00,3.77832,3.78361,3.76931,3.77426,28540000.0
2007-08-03 00:20:00,3.77934,3.78417,3.77265,3.77468,9040000.0
2007-08-03 00:25:00,3.77969,3.78445,3.77066,3.7794,19200000.0
2007-08-03 00:30:00,3.77649,3.78018,3.77076,3.77717,15040000.0
2007-08-03 00:35:00,3.7736,3.78419,3.77076,3.7794,22160000.0
2007-08-03 00:40:00,3.7762,3.78286,3.76919,3.78003,21800000.0
2007-08-03 00:45:00,3.77807,3.78504,3.77096,3.78118,18830000.0
2007-08-03 00:50:00,3.78004,3.7849,3.77243,3.78229,22960000.0
2007-08-03 00:55:00,3.77252,3.78599,3.77163,3.77575,15830000.0
2007-08-03 01:00:00,3.77693,3.78577,3.77139,3.78039,25620000.0
2007-08-03 01:05:00,3.77253,3.78256,3.77092,3.77272,17690000.0
2007-08-03 01:10:00,3.77793,3.78282,3.77261,3.78136,22990000.0
2007-08-03 01:15:00,3.78136,3.78427,3.77253,3.77558,13550000.0
2007-08-03 01:20:00,3.77673,3.785,3.77349,3.77841,14270000.0
2007-08-03 01:25:00,3.77813,3.78425,3.77248,3.78149,20360000.0
2007-08-03 01:30:00,3.77363,3.78626,3.77124,3.77762,27130000.0
2007-08-03 01:35:00,3.77081,3.7831,3.77081,3.78217,19990000.0
2007-08-03 01:40:00,3.77929,3.78352,3.77169,3.78104,16210000.0
2007-08-03 01:45:00,3.78194,3.78501,3.77094,3.78181,21450000.0
2007-08-03 01:50:00,3.78254,3.78533,3.77161,3.77668,19940000.0
2007-08-03 01:55:00,3.77428,3.78211,3.77051,3.78022,16200000.0
2007-08-03 02:00:00,3.78176,3.78688,3.77226,3.77597,29270000.0
2007-08-03 02:05:00,3.78036,3.78217,3.77342,3.78053,27400000.0
2007-08-03 02:10:00,3.77492,3.78162,3.77492,3.78132,21430000.0
2007-08-03 02:15:00,3.77854,3.78774,3.77201,3.78134,16540000.0
2007-08-03 02:20:00,3.77552,3.78209,3.77102,3.78172,28560000.0
2007-08-03 02:25:00,3.77655,3.78203,3.77018,3.78086,20310000.0
2007-08-03 02:30:00,3.77328,3.78381,3.76934,3.78021,24050000.0
2007-08-03 02:35:00,3.77459,3.78152,3.77203,3.78036,14670000.0
2007-08-03 02:40:00,3.77676,3.78248,3.77099,3.77912,15780000.0
2007-08-03 02:45:00,3.77983,3.78509,3.7708,3.77936,20290000.0
2007-08-03 02:50:00,3.7758,3.78516,3.77431,3.77995,22940000.0
2007-08-03 02:55:00,3.77991,3.78769,3.77446,3.77465,31920000.0
2007-08-03 03:00:00,3.78259,3.78402,3.77228,3.77228,27050000.0
2007-08-03 03:05:00,3.77746,3.7834,3.77196,3.77699,28160000.0
2007-08-03 03:10:00,3.78149,3.78411,3.77128,3.78224,28930000.0
2007-08-03 03:15:00,3.78204,3.78413,3.77402,3.7757,22910000.0
2007-08-03 03:20:00,3.77891,3.78477,3.77255,3.78199,14690000.0
2007-08-03 03:25:00,3.78089,3.78393,3.77451,3.78195,14300000.0
2007-08-03 03:30:00,3.78273,3.78494,3.7736,3.78186,9830000.0
2007-08-03 03:35:00,3.77898,3.7841,3.77137,3.77289,22580000.0
2007-08-03 03:40:00,3.78142,3.78312,3.77271,3.78196,10540000.0
2007-08-03 03:45:00,3.7809,3.78579,3.77028,3.77815,24410000.0
2007-08-03 03:50:00,3.78028,3.78549,3.7724,3.77567,10570000.0
2007-08-03 03:55:00,3.77736,3.78433,3.77152,3.77887,18790000.0
2007-08-03 04:00:00,3.78092,3.78415,3.77082,3.77771,15450000.0
2007-08-03 04:05:00,3.77342,3.78497,3.77049,3.78243,20310000.0
2007-08-03 04:10:00,3.78232,3.78307,3.77414,3.7827,15030000.0
2007-08-03 04:15:00,3.78108,3.78657,3.77377,3.78099,30050000.0
2007-08-03 04:20:00,3.78034,3.78311,3.77186,3.78136,20660000.0
2007-08-03 04:25:00,3.78016,3.78148,3.77248,3.77269,6390000.0
2007-08-03 04:30:00,3.77887,3.78456,3.77199,3.77779,23660000.0
2007-08-03 04:35:00,3.78068,3.78457,3.77222,3.78062,7890000.0
2007-08-03 04:40:00,3.78124,3.78282,3.7743,3.78104,22940000.0
2007-08-03 04:45:00,3.77943,3.78479,3.77253,3.78231,21030000.0
2007-08-03 04:50:00,3.77304,3.78483,3.77059,3.78056,27040000.0
2007-08-03 04:55:00,3.78063,3.78321,3.77221,3.78141,17280000.0
2007-08-03 05:00:00,3.7812,3.78551,3.77171,3.77792,22920000.0
2007-08-03 05:05:00,3.77823,3.78533,3.77105,3.77233,21800000.0
2007-08-03 05:10:00,3.78222,3.78252,3.77181,3.78252,24450000.0
2007-08-03 05:15:00,3.77741,3.7867,3.77228,3.77405,24090000.0
2007-08-03 05:20:00,3.78038,3.7843,3.77299,3.78108,18030000.0
2007-08-03 05:25:00,3.77046,3.78232,3.77009,3.7784,16160000.0
2007-08-03 05:30:00,3.77762,3.78748,3.77072,3.77394,18810000.0
2007-08-03 05:35:00,3.77704,3.78647,3.77067,3.7809,13960000.0
2007-08-03 05:40:00,3.77471,3.78438,3.77168,3.78201,19620000.0
2007-08-03 05:45:00,3.78555,3.78676,3.77198,3.78055,20710000.0
2007-08-03 05:50:00,3.77752,3.78315,3.77049,3.78246,23740000.0
2007-08-03 05:55:00,3.78168,3.78348,3.77306,3.77718,16970000.0
2007-08-03 06:00:00,3.78178,3.78698,3.76966,3.76966,11690000.0
2007-08-03 06:05:00,3.7825,3.78277,3.77785,3.78277,4890000.0
2007-08-03 06:10:00,3.7775,3.78549,3.77282,3.78222,24880000.0
2007-08-03 06:15:00,3.77798,3.78459,3.77207,3.78169,19230000.0
2007-08-03 06:20:00,3.77832,3.78252,3.77192,3.77626,15810000.0
2007-08-03 06:25:00,3.77867,3.78331,3.77115,3.78161,22200000.0
2007-08-03 06:30:00,3.77828,3.7832,3.77164,3.77978,21090000.0
2007-08-03 06:35:00,3.78024,3.78299,3.7712,3.77179,25570000.0
2007-08-03 06:40:00,3.78046,3.78342,3.77296,3.77462,20710000.0
2007-08-03 06:45:00,3.77721,3.78382,3.77141,3.77991,21840000.0
2007-08-03 06:50:00,3.78069,3.78298,3.7718,3.77732,27850000.0
2007-08-03 06:55:00,3.78146,3.78194,3.77696,3.77849,7920000.0
2007-08-03 07:00:00,3.77695,3.7848,3.77308,3.78007,29710000.0
2007-08-03 07:05:00,3.78212,3.78588,3.77342,3.78134,28190000.0
2007-08-03 07:10:00,3.78168,3.78399,3.77153,3.78196,25190000.0
2007-08-03 07:15:00,3.78522,3.78524,3.76543,3.77878,30860000.0
2007-08-03 07:20:00,3.77325,3.78329,3.7674,3.77416,21090000.0
2007-08-03 07:25:00,3.77213,3.78357,3.76977,3.77665,30830000.0
2007-08-03 07:30:00,3.77498,3.78348,3.77235,3.77523,32320000.0
2007-08-03 07:35:00,3.78084,3.78549,3.77324,3.78477,28540000.0
2007-08-03 07:40:00,3.78267,3.7852,3.7708,3.78172,33080000.0
2007-08-03 07:45:00,3.78111,3.78374,3.77192,3.78028,37180000.0
2007-08-03 07:50:00,3.78091,3.78395,3.77152,3.77789,21800000.0
2007-08-03 07:55:00,3.78,3.78402,3.77077,3.78083,30440000.0
2007-08-03 08:00:00,3.78092,3.78351,3.77311,3.77388,27800000.0
2007-08-03 08:05:00,3.78019,3.78543,3.77203,3.77633,22930000.0
2007-08-03 08:10:00,3.77538,3.78713,3.77364,3.777,36860000.0
2007-08-03 08:15:00,3.78234,3.78416,3.77001,3.77711,25930000.0
2007-08-03 08:20:00,3.77217,3.78417,3.76886,3.77639,27820000.0
2007-08-03 08:25:00,3.77342,3.7821,3.76741,3.77725,25560000.0
2007-08-03 08:30:00,3.77421,3.7822,3.76768,3.77273,29310000.0
2007-08-03 08:35:00,3.77818,3.78049,3.76758,3.76758,30810000.0
2007-08-03 08:40:00,3.77824,3.78041,3.76772,3.77819,24820000.0
2007-08-03 08:45:00,3.77738,3.77925,3.76717,3.77525,28540000.0
2007-08-03 08:50:00,3.77768,3.77891,3.76377,3.77805,28950000.0
2007-08-03 08:55:00,3.77823,3.77918,3.76783,3.77388,28590000.0
2007-08-03 09:00:00,3.77052,3.77911,3.76641,3.76962,28930000.0
2007-08-03 09:05:00,3.76588,3.7795,3.76457,3.77254,33060000.0
2007-08-03 09:10:00,3.77481,3.77961,3.76271,3.77214,30840000.0
2007-08-03 09:15:00,3.77767,3.77822,3.76197,3.76808,19940000.0
2007-08-03 09:20:00,3.77869,3.77905,3.76695,3.77068,35350000.0
2007-08-03 09:25:00,3.77641,3.77939,3.7682,3.77857,29680000.0
2007-08-03 09:30:00,3.77662,3.77947,3.76718,3.77329,33070000.0
2007-08-03 09:35:00,3.77811,3.78012,3.76783,3.77495,27070000.0
2007-08-03 09:40:00,3.77464,3.78074,3.76628,3.77031,27810000.0
2007-08-03 09:45:00,3.77965,3.78219,3.76633,3.77723,36080000.0
2007-08-03 09:50:00,3.7804,3.7804,3.76807,3.77782,33820000.0
2007-08-03 09:55:00,3.77421,3.78061,3.76294,3.77657,38730000.0
2007-08-03 10:00:00,3.77816,3.7807,3.76618,3.77626,42870000.0
2007-08-03 10:05:00,3.77876,3.78047,3.76612,3.77022,31950000.0
2007-08-03 10:10:00,3.7782,3.77981,3.76837,3.77369,30060000.0
2007-08-03 10:15:00,3.77336,3.78336,3.76506,3.77616,44380000.0
2007-08-03 10:20:00,3.77264,3.78094,3.76695,3.77498,41730000.0
2007-08-03 10:25:00,3.77397,3.78051,3.76573,3.77742,35710000.0
2007-08-03 10:30:00,3.77792,3.77959,3.76415,3.76915,33110000.0
2007-08-03 10:35:00,3.77605,3.77932,3.76466,3.77783,34580000.0
2007-08-03 10:40:00,3.77851,3.78113,3.76554,3.77789,33080000.0
2007-08-03 10:45:00,3.77607,3.78169,3.76763,3.77568,37170000.0
2007-08-03 10:50:00,3.77738,3.78013,3.767,3.76977,35700000.0
2007-08-03 10:55:00,3.77271,3.78297,3.76891,3.78168,30460000.0
2007-08-03 11:00:00,3.77732,3.78285,3.76667,3.78285,30470000.0
2007-08-03 11:05:00,3.77859,3.78178,3.76857,3.77968,30430000.0
2007-08-03 11:10:00,3.77903,3.78184,3.76963,3.778,29730000.0
2007-08-03 11:15:00,3.78195,3.78195,3.76953,3.77893,27050000.0
2007-08-03 11:20:00,3.78222,3.78313,3.76946,3.77969,43200000.0
2007-08-03 11:25:00,3.78309,3.78391,3.77167,3.78225,34570000.0
2007-08-03 11:30:00,3.77765,3.78237,3.76939,3.78117,33830000.0
2007-08-03 11:35:00,3.77056,3.78247,3.7691,3.77635,30440000.0
2007-08-03 11:40:00,3.78135,3.78306,3.77155,3.7805,29690000.0
2007-08-03 11:45:00,3.78082,3.78423,3.76949,3.78335,33120000.0
2007-08-03 11:50:00,3.77747,3.78469,3.77202,3.77861,34190000.0
2007-08-03 11:55:00,3.78379,3.78424,3.76828,3.78191,29700000.0
2007-08-03 12:00:00,3.78299,3.78366,3.77587,3.78238,30100000.0
2007-08-03 12:05:00,3.7798,3.7837,3.77407,3.78258,31950000.0
2007-08-03 12:10:00,3.77781,3.78533,3.77065,3.7764,26680000.0
2007-08-03 12:15:00,3.77924,3.78485,3.76678,3.78035,29350000.0
2007-08-03 12:20:00,3.78328,3.78553,3.77113,3.77685,31170000.0
2007-08-03 12:25:00,3.77677,3.78253,3.77164,3.78025,31570000.0
2007-08-03 12:30:00,3.77404,3.7856,3.77081,3.78197,29330000.0
2007-08-03 12:35:00,3.78122,3.78481,3.76962,3.7812,31580000.0
2007-08-03 12:40:00,3.77014,3.78262,3.77014,3.77487,30070000.0
2007-08-03 12:45:00,3.78056,3.7834,3.76821,3.7779,33480000.0
2007-08-03 12:50:00,3.77302,3.78389,3.76912,3.77602,30060000.0
2007-08-03 12:55:00,3.78285,3.78613,3.77292,3.78363,39850000.0
2007-08-03 13:00:00,3.77286,3.78533,3.76883,3.7795,36070000.0
2007-08-03 13:05:00,3.77916,3.78307,3.77064,3.77548,33440000.0
2007-08-03 13:10:00,3.77723,3.78407,3.77058,3.77706,34160000.0
2007-08-03 13:15:00,3.78014,3.78277,3.77049,3.77697,31190000.0
2007-08-03 13:20:00,3.77289,3.78205,3.77146,3.78056,25970000.0
2007-08-03 13:25:00,3.77802,3.7827,3.76781,3.78142,31570000.0
2007-08-03 13:30:00,3.78217,3.78352,3.77038,3.77083,33810000.0
2007-08-03 13:35:00,3.78093,3.78217,3.77042,3.77342,33820000.0
2007-08-03 13:40:00,3.77969,3.78266,3.76998,3.77837,31210000.0
2007-08-03 13:45:00,3.77815,3.78423,3.76942,3.77862,32670000.0
2007-08-03 13:50:00,3.77725,3.78268,3.76827,3.77645,33060000.0
2007-08-03 13:55:00,3.77272,3.78248,3.76747,3.77959,38700000.0
2007-08-03 14:00:00,3.77878,3.78584,3.77274,3.78092,28940000.0
2007-08-03 14:05:00,3.77571,3.78747,3.77094,3.78067,40580000.0
2007-08-03 14:10:00,3.78182,3.78601,3.77108,3.77929,32320000.0
2007-08-03 14:15:00,3.77787,3.78336,3.77221,3.77356,32340000.0
2007-08-03 14:20:00,3.77801,3.78389,3.77098,3.7821,29690000.0
2007-08-03 14:25:00,3.7759,3.78363,3.77057,3.77744,34210000.0
2007-08-03 14:30:00,3.78435,3.78603,3.77563,3.78319,30420000.0
2007-08-03 14:35:00,3.78445,3.78725,3.77363,3.77926,31930000.0
2007-08-03 14:40:00,3.78369,3.78475,3.77415,3.77808,29320000.0
2007-08-03 14:45:00,3.78264,3.78589,3.77366,3.7796,28230000.0
2007-08-03 14:50:00,3.78327,3.78641,3.7705,3.77693,30080000.0
2007-08-03 14:55:00,3.77797,3.78345,3.7708,3.78208,32340000.0
2007-08-03 15:00:00,3.77938,3.78269,3.76866,3.77509,34910000.0
2007-08-03 15:05:00,3.77791,3.77864,3.76671,3.77758,25930000.0
2007-08-03 15:10:00,3.76779,3.77962,3.76733,3.77638,25910000.0
2007-08-03 15:15:00,3.77568,3.77886,3.76362,3.7667,32320000.0
2007-08-03 15:20:00,3.77455,3.77778,3.76547,3.77304,26690000.0
2007-08-03 15:25:00,3.77681,3.77824,3.76609,3.77616,42090000.0
2007-08-03 15:30:00,3.77352,3.7791,3.76708,3.77737,33070000.0
2007-08-03 15:35:00,3.77743,3.77792,3.76617,3.77504,27090000.0
2007-08-03 15:40:00,3.77119,3.77635,3.76651,3.77336,27090000.0
2007-08-03 15:45:00,3.77394,3.77508,3.76296,3.77139,27050000.0
2007-08-03 15:50:00,3.77103,3.7789,3.76568,3.7789,23690000.0
2007-08-03 15:55:00,3.77849,3.77897,3.76718,3.77281,27090000.0
2007-08-03 16:00:00,3.78028,3.78519,3.77247,3.77826,28210000.0
2007-08-03 16:05:00,3.77771,3.78454,3.77421,3.78365,28940000.0
2007-08-03 16:10:00,3.77886,3.78395,3.77167,3.7775,28570000.0
2007-08-03 16:15:00,3.77633,3.78366,3.77362,3.77792,27070000.0
2007-08-03 16:20:00,3.77791,3.78522,3.76805,3.78061,31910000.0
2007-08-03 16:25:00,3.77938,3.78485,3.77361,3.78322,27810000.0
2007-08-03 16:30:00,3.78068,3.78436,3.77155,3.77772,31230000.0
2007-08-03 16:35:00,3.77877,3.78502,3.76964,3.77289,27430000.0
2007-08-03 16:40:00,3.78363,3.78934,3.77314,3.78504,25170000.0
2007-08-03 16:45:00,3.78886,3.79098,3.77375,3.78495,36080000.0
2007-08-03 16:50:00,3.78821,3.79003,3.77748,3.78379,27830000.0
2007-08-03 16:55:00,3.78278,3.79015,3.77337,3.78573,37560000.0
2007-08-03 17:00:00,3.78608,3.79047,3.77964,3.78857,27850000.0
2007-08-03 17:05:00,3.79,3.79016,3.77471,3.78675,29300000.0
2007-08-03 17:10:00,3.78337,3.78919,3.7777,3.78678,27820000.0
2007-08-03 17:15:00,3.78537,3.79075,3.77709,3.79075,27460000.0
2007-08-03 17:20:00,3.78524,3.79212,3.78364,3.78738,28930000.0
2007-08-03 17:25:00,3.78172,3.79132,3.77774,3.78493,34190000.0
2007-08-03 17:30:00,3.78234,3.78778,3.77454,3.77897,38320000.0
2007-08-03 17:35:00,3.78707,3.79198,3.77717,3.78798,34620000.0
2007-08-03 17:40:00,3.78336,3.78977,3.7752,3.78623,27060000.0
2007-08-03 17:45:00,3.78194,3.79061,3.77506,3.77944,41350000.0
2007-08-03 17:50:00,3.78961,3.79391,3.77777,3.79212,30450000.0
2007-08-03 17:55:00,3.78584,3.79311,3.77726,3.78918,31600000.0
2007-08-03 18:00:00,3.79088,3.79524,3.78045,3.79165,33080000.0
2007-08-03 18:05:00,3.79045,3.79384,3.77926,3.78393,27810000.0
2007-08-03 18:10:00,3.79274,3.79684,3.78103,3.79269,25190000.0
2007-08-03 18:15:00,3.79224,3.79593,3.78084,3.79107,36070000.0
2007-08-03 18:20:00,3.78847,3.79259,3.78161,3.78837,29690000.0
2007-08-03 18:25:00,3.78722,3.79402,3.78361,3.79101,20680000.0
2007-08-03 18:30:00,3.78341,3.79447,3.77171,3.78088,33820000.0
2007-08-03 18:35:00,3.78401,3.78641,3.77231,3.78418,36820000.0
2007-08-03 18:40:00,3.78553,3.78814,3.77544,3.78321,30070000.0
2007-08-03 18:45:00,3.78625,3.79052,3.77566,3.78708,48100000.0
2007-08-03 18:50:00,3.78325,3.79187,3.77621,3.78626,33790000.0
2007-08-03 18:55:00,3.78357,3.79543,3.78357,3.78741,31940000.0
2007-08-03 19:00:00,3.78505,3.7953,3.77927,3.78609,27430000.0
2007-08-03 19:05:00,3.78457,3.79211,3.77913,3.789,31160000.0
2007-08-03 19:10:00,3.7836,3.79614,3.77967,3.78864,27050000.0
2007-08-03 19:15:00,3.79044,3.79431,3.77803,3.78173,31960000.0
2007-08-03 19:20:00,3.78784,3.79485,3.77747,3.78924,22960000.0
2007-08-03 19:25:00,3.77863,3.78933,3.77804,3.78802,16560000.0
2007-08-03 19:30:00,3.78395,3.79741,3.78139,3.79017,18040000.0
2007-08-03 19:35:00,3.78921,3.79023,3.77882,3.77882,15770000.0
2007-08-03 19:40:00,3.7887,3.7887,3.7825,3.7871,7130000.0
2007-08-03 19:45:00,3.78191,3.79095,3.78191,3.79095,4880000.0
2007-08-03 19:50:00,3.79067,3.79119,3.77697,3.78557,31200000.0
2007-08-03 19:55:00,3.78446,3.78649,3.77295,3.77295,24810000.0
2007-08-03 20:00:00,3.76958,3.78701,3.76958,3.77725,25930000.0
2007-08-03 20:05:00,3.77916,3.78657,3.7691,3.78125,25930000.0
2007-08-03 20:10:00,3.77942,3.78306,3.77066,3.77885,22940000.0
2007-08-03 20:15:00,3.78148,3.78566,3.77142,3.77812,31200000.0
2007-08-03 20:20:00,3.78302,3.78501,3.76948,3.7795,30440000.0
2007-08-03 20:25:00,3.78385,3.7845,3.77191,3.78304,25200000.0
2007-08-03 20:30:00,3.78185,3.78444,3.77054,3.78038,24470000.0
2007-08-03 20:35:00,3.77133,3.78498,3.77059,3.77893,28160000.0
2007-08-03 20:40:00,3.78197,3.78463,3.77236,3.78166,25560000.0
2007-08-03 20:45:00,3.77881,3.78396,3.77369,3.78007,27050000.0
2007-08-03 20:50:00,3.77623,3.78652,3.77553,3.78442,26680000.0
2007-08-03 20:55:00,3.78225,3.78669,3.77326,3.78032,29310000.0
2007-08-03 21:00:00,3.78018,3.78787,3.77592,3.78071,22960000.0
2007-08-03 21:05:00,3.7769,3.78821,3.77645,3.78665,25550000.0
2007-08-03 21:10:00,3.78345,3.79015,3.77362,3.77362,22550000.0
2007-08-03 21:15:00,3.78322,3.7894,3.77406,3.78501,34200000.0
2007-08-03 21:20:00,3.7823,3.78913,3.77777,3.77777,29350000.0
2007-08-03 21:25:00,3.77888,3.7867,3.77494,3.78438,30420000.0
2007-08-03 21:30:00,3.77658,3.78712,3.7752,3.7856,24810000.0
2007-08-03 21:35:00,3.78249,3.78627,3.77392,3.77507,22570000.0
2007-08-03 21:40:00,3.78103,3.78737,3.77505,3.77724,24430000.0
2007-08-03 21:45:00,3.78703,3.78945,3.77579,3.7798,30080000.0
2007-08-03 21:50:00,3.7814,3.78798,3.77691,3.7859,29680000.0
2007-08-03 21:55:00,3.78094,3.78755,3.77524,3.7863,26690000.0
2007-08-03 22:00:00,3.78679,3.78975,3.77675,3.78315,23680000.0
2007-08-03 22:05:00,3.78784,3.79037,3.7784,3.78297,24430000.0
2007-08-03 22:10:00,3.78714,3.78798,3.77389,3.78063,26300000.0
2007-08-03 22:15:00,3.78587,3.79016,3.7754,3.78092,22930000.0
2007-08-03 22:20:00,3.78884,3.79111,3.77678,3.78845,36080000.0
2007-08-03 22:25:00,3.78111,3.7868,3.78001,3.78019,20650000.0
2007-08-03 22:30:00,3.78148,3.79082,3.77702,3.78683,21430000.0
2007-08-03 22:35:00,3.78298,3.78853,3.77662,3.7853,25170000.0
2007-08-03 22:40:00,3.78146,3.78897,3.77678,3.78359,16510000.0
2007-08-03 22:45:00,3.78525,3.7892,3.78097,3.78227,19930000.0
2007-08-03 22:50:00,3.78239,3.79007,3.77604,3.77623,30840000.0
2007-08-03 22:55:00,3.78079,3.78797,3.77686,3.78032,25550000.0
2007-08-05 23:00:00,3.78701,3.79319,3.77767,3.78768,23690000.0
2007-08-05 23:05:00,3.7886,3.78932,3.78071,3.78332,21420000.0
2007-08-05 23:10:00,3.78218,3.78926,3.77976,3.78923,22960000.0
2007-08-05 23:15:00,3.7823,3.79151,3.77774,3.78519,24850000.0
2007-08-05 23:20:00,3.78098,3.78835,3.77635,3.78115,27450000.0
2007-08-05 23:25:00,3.78439,3.78833,3.77887,3.78458,14320000.0
2007-08-05 23:30:00,3.7879,3.78979,3.77983,3.78308,31190000.0
2007-08-05 23:35:00,3.78327,3.79036,3.77743,3.78471,34230000.0
2007-08-05 23:40:00,3.78752,3.78766,3.78062,3.78237,31940000.0
2007-08-05 23:45:00,3.78734,3.79115,3.77636,3.78656,24840000.0
2007-08-05 23:50:00,3.77841,3.79009,3.77837,3.78837,39090000.0
2007-08-05 23:55:00,3.78807,3.78939,3.77713,3.78774,27440000.0
2007-08-06 00:00:00,3.77937,3.78937,3.77648,3.78612,24850000.0
2007-08-06 00:05:00,3.7826,3.79042,3.77843,3.78701,30100000.0
2007-08-06 00:10:00,3.7831,3.7885,3.77511,3.78395,26720000.0
2007-08-06 00:15:00,3.78228,3.78859,3.77254,3.78014,29360000.0
2007-08-06 00:20:00,3.78627,3.79062,3.77653,3.78733,22190000.0
2007-08-06 00:25:00,3.78729,3.79142,3.77603,3.78852,26310000.0
2007-08-06 00:30:00,3.78252,3.79018,3.77758,3.78389,21070000.0
2007-08-06 00:35:00,3.78661,3.78925,3.77345,3.77647,24460000.0
2007-08-06 00:40:00,3.78675,3.78867,3.7745,3.78333,27830000.0
2007-08-06 00:45:00,3.78413,3.78958,3.77615,3.78578,24820000.0
2007-08-06 00:50:00,3.78633,3.79181,3.77751,3.78794,22960000.0
2007-08-06 00:55:00,3.77813,3.79117,3.77738,3.78123,21090000.0
2007-08-06 01:00:00,3.78326,3.79077,3.77678,3.78533,26730000.0
2007-08-06 01:05:00,3.77733,3.78793,3.77733,3.77812,24800000.0
2007-08-06 01:10:00,3.78204,3.78982,3.77849,3.7887,25560000.0
2007-08-06 01:15:00,3.78844,3.7917,3.77817,3.7826,25940000.0
2007-08-06 01:20:00,3.78287,3.78829,3.77435,3.7838,21080000.0
2007-08-06 01:25:00,3.78243,3.78684,3.77704,3.7821,17300000.0
2007-08-06 01:30:00,3.77757,3.79368,3.77591,3.78298,28610000.0
2007-08-06 01:35:00,3.77811,3.78808,3.77666,3.78725,22580000.0
2007-08-06 01:40:00,3.78454,3.78777,3.77692,3.78585,22250000.0
2007-08-06 01:45:00,3.78749,3.79073,3.77535,3.78636,24490000.0
2007-08-06 01:50:00,3.77959,3.78897,3.77752,3.78633,12060000.0
2007-08-06 01:55:00,3.78021,3.79366,3.7775,3.79051,28940000.0
2007-08-06 02:00:00,3.78323,3.79186,3.77805,3.78163,33470000.0
2007-08-06 02:05:00,3.78458,3.79268,3.77949,3.78033,22230000.0
2007-08-06 02:10:00,3.78787,3.7915,3.77751,3.78747,24120000.0
2007-08-06 02:15:00,3.78811,3.79161,3.77858,3.78568,25570000.0
2007-08-06 02:20:00,3.78907,3.7895,3.77768,3.77923,22580000.0
2007-08-06 02:25:00,3.78303,3.79376,3.77864,3.77905,27130000.0
2007-08-06 02:30:00,3.78333,3.79058,3.77969,3.78529,18080000.0
2007-08-06 02:35:00,3.78473,3.78948,3.77779,3.78445,16940000.0
2007-08-06 02:40:00,3.7808,3.78928,3.77784,3.78737,24090000.0
2007-08-06 02:45:00,3.78745,3.79072,3.77933,3.78313,18480000.0
2007-08-06 02:50:00,3.77941,3.79006,3.77941,3.78055,18830000.0
2007-08-06 02:55:00,3.78641,3.78854,3.77566,3.78092,27100000.0
2007-08-06 03:00:00,3.78132,3.7885,3.77371,3.77622,23310000.0
2007-08-06 03:05:00,3.78199,3.78583,3.77173,3.78078,21480000.0
2007-08-06 03:10:00,3.78215,3.78514,3.77316,3.78033,22230000.0
2007-08-06 03:15:00,3.77772,3.78495,3.77267,3.78183,24090000.0
2007-08-06 03:20:00,3.77308,3.78554,3.77308,3.78401,16550000.0
2007-08-06 03:25:00,3.78154,3.7874,3.77508,3.78027,19930000.0
2007-08-06 03:30:00,3.78646,3.78948,3.77489,3.78507,24090000.0
2007-08-06 03:35:00,3.78113,3.78241,3.77098,3.77986,20690000.0
2007-08-06 03:40:00,3.77411,3.78946,3.77089,3.78035,32320000.0
2007-08-06 03:45:00,3.78186,3.78888,3.7753,3.78053,19170000.0
2007-08-06 03:50:00,3.7824,3.7852,3.77147,3.77634,27510000.0
2007-08-06 03:55:00,3.77206,3.78629,3.76974,3.77606,20270000.0
2007-08-06 04:00:00,3.78294,3.78609,3.77262,3.77665,15790000.0
2007-08-06 04:05:00,3.78317,3.78791,3.77251,3.77454,33460000.0
2007-08-06 04:10:00,3.78324,3.78354,3.77391,3.78323,13520000.0
2007-08-06 04:15:00,3.77751,3.78567,3.77658,3.78303,32300000.0
2007-08-06 04:20:00,3.78183,3.78584,3.77293,3.77804,36040000.0
2007-08-06 04:25:00,3.7793,3.7839,3.77199,3.7816,27790000.0
2007-08-06 04:30:00,3.78166,3.78637,3.77372,3.77982,30480000.0
2007-08-06 04:35:00,3.77396,3.78463,3.77233,3.77755,14300000.0
2007-08-06 04:40:00,3.78114,3.78327,3.77311,3.77548,21420000.0
2007-08-06 04:45:00,3.7829,3.78784,3.77064,3.78295,31970000.0
2007-08-06 04:50:00,3.77794,3.78317,3.77325,3.78317,14290000.0
2007-08-06 04:55:00,3.78313,3.78358,3.77233,3.78295,24060000.0
2007-08-06 05:00:00,3.77598,3.78562,3.77291,3.77932,31560000.0
2007-08-06 05:05:00,3.77722,3.78557,3.77402,3.77691,31210000.0
2007-08-06 05:10:00,3.77845,3.78466,3.77845,3.78373,9400000.0
2007-08-06 05:15:00,3.78348,3.787,3.77368,3.78217,20270000.0
2007-08-06 05:20:00,3.78302,3.78438,3.77428,3.77853,23280000.0
2007-08-06 05:25:00,3.78277,3.78379,3.7722,3.7773,25170000.0
2007-08-06 05:30:00,3.78547,3.78668,3.77126,3.78059,8630000.0
2007-08-06 05:35:00,3.78311,3.78879,3.77091,3.78275,34230000.0
2007-08-06 05:40:00,3.77627,3.78692,3.7735,3.77662,19180000.0
2007-08-06 05:45:00,3.78025,3.78678,3.7734,3.7851,21780000.0
2007-08-06 05:50:00,3.78094,3.78709,3.77392,3.78481,16150000.0
2007-08-06 05:55:00,3.77505,3.78507,3.77294,3.77968,12010000.0
2007-08-06 06:00:00,3.7896,3.7896,3.7802,3.78554,7160000.0
2007-08-06 06:05:00,3.78529,3.78586,3.77396,3.78074,16200000.0
2007-08-06 06:10:00,3.77794,3.78839,3.77239,3.78631,25580000.0
2007-08-06 06:15:00,3.77622,3.7868,3.77622,3.78176,18830000.0
2007-08-06 06:20:00,3.77657,3.78721,3.77631,3.78345,21440000.0
2007-08-06 06:25:00,3.77809,3.7886,3.77593,3.77593,21400000.0
2007-08-06 06:30:00,3.78602,3.7883,3.77739,3.78158,23270000.0
2007-08-06 06:35:00,3.78097,3.78646,3.77449,3.78232,28940000.0
2007-08-06 06:40:00,3.78256,3.78939,3.77436,3.78659,28550000.0
2007-08-06 06:45:00,3.77503,3.78929,3.77403,3.78195,15400000.0
2007-08-06 06:50:00,3.78547,3.78683,3.77466,3.78501,23660000.0
2007-08-06 06:55:00,3.77924,3.78529,3.77603,3.77955,19560000.0
2007-08-06 07:00:00,3.7793,3.78911,3.77375,3.78163,15420000.0
2007-08-06 07:05:00,3.78379,3.79048,3.77888,3.78144,17700000.0
2007-08-06 07:10:00,3.78603,3.78838,3.77685,3.78188,27790000.0
2007-08-06 07:15:00,3.78609,3.78874,3.77565,3.78583,20670000.0
2007-08-06 07:20:00,3.77953,3.78826,3.77297,3.77699,25940000.0
2007-08-06 07:25:00,3.78277,3.78795,3.77393,3.78375,26690000.0
2007-08-06 07:30:00,3.78261,3.78613,3.77275,3.78413,25940000.0
2007-08-06 07:35:00,3.77644,3.78554,3.77056,3.78297,30810000.0
2007-08-06 07:40:00,3.78033,3.78519,3.77376,3.78407,30790000.0
2007-08-06 07:45:00,3.78164,3.78582,3.7711,3.78222,22940000.0
2007-08-06 07:50:00,3.78167,3.78798,3.77212,3.77779,27040000.0
2007-08-06 07:55:00,3.77956,3.78736,3.77224,3.7731,25190000.0
2007-08-06 08:00:00,3.77355,3.78856,3.77355,3.78172,24440000.0
2007-08-06 08:05:00,3.78163,3.78965,3.77082,3.77675,33790000.0
2007-08-06 08:10:00,3.78043,3.78841,3.77678,3.78064,25940000.0
2007-08-06 08:15:00,3.78388,3.78815,3.77208,3.77703,28540000.0
2007-08-06 08:20:00,3.78214,3.78872,3.77399,3.78582,26690000.0
2007-08-06 08:25:00,3.78415,3.7867,3.77384,3.7849,27430000.0
2007-08-06 08:30:00,3.77571,3.78889,3.77555,3.7775,27800000.0
2007-08-06 08:35:00,3.78535,3.78874,3.77564,3.78373,28580000.0
2007-08-06 08:40:00,3.77778,3.78941,3.77702,3.78755,32700000.0
2007-08-06 08:45:00,3.7857,3.78994,3.7758,3.783,33820000.0
2007-08-06 08:50:00,3.78517,3.79221,3.7776,3.7853,29310000.0
2007-08-06 08:55:00,3.7852,3.7905,3.77851,3.77933,28540000.0
2007-08-06 09:00:00,3.78506,3.79269,3.78064,3.78078,33050000.0
2007-08-06 09:05:00,3.78521,3.79152,3.77854,3.78573,30460000.0
2007-08-06 09:10:00,3.79088,3.79239,3.77735,3.78648,48850000.0
2007-08-06 09:15:00,3.78746,3.79029,3.77732,3.7885,30070000.0
2007-08-06 09:20:00,3.78623,3.79055,3.77525,3.78924,33490000.0
2007-08-06 09:25:00,3.78171,3.79071,3.77809,3.77958,34930000.0
2007-08-06 09:30:00,3.78737,3.78878,3.77726,3.78352,26680000.0
2007-08-06 09:35:00,3.78604,3.78718,3.77618,3.78585,31160000.0
2007-08-06 09:40:00,3.78488,3.7879,3.77499,3.78618,35330000.0
2007-08-06 09:45:00,3.78628,3.78812,3.77388,3.78544,25560000.0
2007-08-06 09:50:00,3.77693,3.78778,3.77503,3.78467,26690000.0
2007-08-06 09:55:00,3.78634,3.7909,3.77612,3.78928,32330000.0
2007-08-06 10:00:00,3.78794,3.78978,3.77731,3.7784,32340000.0
2007-08-06 10:05:00,3.78611,3.79306,3.77556,3.7866,31570000.0
2007-08-06 10:10:00,3.7791,3.79139,3.77573,3.78281,46160000.0
2007-08-06 10:15:00,3.78605,3.78832,3.77335,3.78388,28170000.0
2007-08-06 10:20:00,3.78681,3.78927,3.77447,3.78858,36460000.0
2007-08-06 10:25:00,3.77903,3.78716,3.77562,3.78498,36840000.0
2007-08-06 10:30:00,3.78551,3.78765,3.77447,3.77744,36040000.0
2007-08-06 10:35:00,3.78224,3.78785,3.77932,3.78211,28190000.0
2007-08-06 10:40:00,3.78742,3.79041,3.77544,3.78397,27470000.0
2007-08-06 10:45:00,3.78721,3.79082,3.77807,3.78262,27820000.0
2007-08-06 10:50:00,3.78848,3.78966,3.77389,3.78761,29670000.0
2007-08-06 10:55:00,3.78789,3.78863,3.77739,3.7883,27850000.0
2007-08-06 11:00:00,3.78424,3.79197,3.77602,3.78412,33850000.0
2007-08-06 11:05:00,3.78216,3.78942,3.77579,3.78719,27830000.0
2007-08-06 11:10:00,3.77922,3.78954,3.77553,3.78815,36820000.0
2007-08-06 11:15:00,3.78295,3.78911,3.77584,3.78911,24420000.0
2007-08-06 11:20:00,3.77876,3.79122,3.77723,3.78116,28170000.0
2007-08-06 11:25:00,3.78084,3.78814,3.77495,3.78305,33820000.0
2007-08-06 11:30:00,3.78624,3.78803,3.77494,3.78025,28920000.0
2007-08-06 11:35:00,3.78349,3.78786,3.77164,3.77764,28950000.0
2007-08-06 11:40:00,3.77892,3.78446,3.77063,3.77579,28920000.0
2007-08-06 11:45:00,3.77638,3.78508,3.77301,3.77817,30050000.0
2007-08-06 11:50:00,3.78362,3.785,3.77281,3.77951,29310000.0
2007-08-06 11:55:00,3.77766,3.78693,3.77162,3.78487,29680000.0
2007-08-06 12:00:00,3.77904,3.78453,3.77232,3.78223,29310000.0
2007-08-06 12:05:00,3.78307,3.78408,3.77296,3.77868,24430000.0
2007-08-06 12:10:00,3.77784,3.78425,3.77186,3.77884,24830000.0
2007-08-06 12:15:00,3.78168,3.78324,3.77315,3.77786,28570000.0
2007-08-06 12:20:00,3.78094,3.7839,3.76843,3.78154,30420000.0
2007-08-06 12:25:00,3.77961,3.7839,3.77209,3.78205,31590000.0
2007-08-06 12:30:00,3.78179,3.78346,3.7698,3.7822,34940000.0
2007-08-06 12:35:00,3.77825,3.78317,3.77076,3.77961,25950000.0
2007-08-06 12:40:00,3.77544,3.78664,3.76851,3.77858,33050000.0
2007-08-06 12:45:00,3.78137,3.785,3.77182,3.77507,24440000.0
2007-08-06 12:50:00,3.78391,3.7844,3.77274,3.78405,24450000.0
2007-08-06 12:55:00,3.77958,3.78503,3.77224,3.78138,30850000.0
2007-08-06 13:00:00,3.78386,3.78657,3.77204,3.77979,34570000.0
2007-08-06 13:05:00,3.77852,3.78442,3.7704,3.78305,32310000.0
2007-08-06 13:10:00,3.7778,3.78628,3.76944,3.7827,31560000.0
2007-08-06 13:15:00,3.77794,3.78416,3.77212,3.78328,31910000.0
2007-08-06 13:20:00,3.78062,3.78463,3.77251,3.78355,31190000.0
2007-08-06 13:25:00,3.78247,3.78524,3.77396,3.78387,27080000.0
2007-08-06 13:30:00,3.77817,3.78411,3.77079,3.77699,32370000.0
2007-08-06 13:35:00,3.78145,3.78422,3.77079,3.77732,30070000.0
2007-08-06 13:40:00,3.77543,3.78902,3.77443,3.7798,32710000.0
2007-08-06 13:45:00,3.78078,3.78635,3.77404,3.78079,31950000.0
2007-08-06 13:50:00,3.7844,3.78774,3.77188,3.77462,39470000.0
2007-08-06 13:55:00,3.78458,3.78562,3.77377,3.77964,28940000.0
2007-08-06 14:00:00,3.7841,3.78815,3.77342,3.77536,37220000.0
2007-08-06 14:05:00,3.7797,3.78857,3.77535,3.78024,31190000.0
2007-08-06 14:10:00,3.78484,3.78599,3.77062,3.78303,28600000.0
2007-08-06 14:15:00,3.78355,3.78635,3.77488,3.78355,27510000.0
2007-08-06 14:20:00,3.77619,3.78752,3.77232,3.78053,32340000.0
2007-08-06 14:25:00,3.77523,3.78534,3.77412,3.78534,30110000.0
2007-08-06 14:30:00,3.78153,3.78623,3.77219,3.78494,27420000.0
2007-08-06 14:35:00,3.78429,3.78619,3.7749,3.77896,27820000.0
2007-08-06 14:40:00,3.78067,3.7882,3.77618,3.78519,30090000.0
2007-08-06 14:45:00,3.78551,3.78932,3.77342,3.78601,30830000.0
2007-08-06 14:50:00,3.77712,3.78661,3.77312,3.7859,33060000.0
2007-08-06 14:55:00,3.78631,3.78743,3.77234,3.77726,35710000.0
2007-08-06 15:00:00,3.78513,3.78959,3.77487,3.78668,33080000.0
2007-08-06 15:05:00,3.77929,3.79057,3.77393,3.77393,30430000.0
2007-08-06 15:10:00,3.78619,3.78888,3.77452,3.78179,35330000.0
2007-08-06 15:15:00,3.78083,3.78831,3.7762,3.77781,30060000.0
2007-08-06 15:20:00,3.7893,3.78946,3.77546,3.78538,31940000.0
2007-08-06 15:25:00,3.78598,3.78962,3.77513,3.78014,30440000.0
2007-08-06 15:30:00,3.78981,3.78981,3.77724,3.78516,30830000.0
2007-08-06 15:35:00,3.78093,3.78935,3.77658,3.7883,30070000.0
2007-08-06 15:40:00,3.78767,3.7894,3.77578,3.78774,31570000.0
2007-08-06 15:45:00,3.78347,3.7899,3.77414,3.78495,27050000.0
2007-08-06 15:50:00,3.78897,3.79087,3.78022,3.78617,31210000.0
2007-08-06 15:55:00,3.78919,3.79135,3.78252,3.79018,31210000.0
2007-08-06 16:00:00,3.78959,3.79198,3.77947,3.78976,32300000.0
2007-08-06 16:05:00,3.78351,3.79229,3.77952,3.78289,33080000.0
2007-08-06 16:10:00,3.78953,3.79016,3.77554,3.78569,39040000.0
2007-08-06 16:15:00,3.78387,3.7905,3.77669,3.78568,30800000.0
2007-08-06 16:20:00,3.78139,3.78772,3.77661,3.78183,30810000.0
2007-08-06 16:25:00,3.786,3.78796,3.77646,3.78306,35310000.0
2007-08-06 16:30:00,3.78815,3.79019,3.77894,3.78937,34190000.0
2007-08-06 16:35:00,3.78768,3.78928,3.77475,3.78852,41350000.0
2007-08-06 16:40:00,3.78792,3.78887,3.77754,3.78762,25940000.0
2007-08-06 16:45:00,3.78531,3.78966,3.77547,3.78636,32690000.0
2007-08-06 16:50:00,3.78627,3.78848,3.77279,3.78418,27850000.0
2007-08-06 16:55:00,3.78756,3.78979,3.77799,3.78833,31950000.0
2007-08-06 17:00:00,3.79119,3.79119,3.77576,3.78312,30820000.0
2007-08-06 17:05:00,3.78379,3.7921,3.77733,3.78922,35330000.0
2007-08-06 17:10:00,3.7899,3.79323,3.78118,3.78771,34580000.0
2007-08-06 17:15:00,3.79249,3.79468,3.77969,3.78957,34190000.0
2007-08-06 17:20:00,3.79033,3.79165,3.77885,3.78682,38710000.0
2007-08-06 17:25:00,3.78244,3.79013,3.77512,3.78972,36440000.0
2007-08-06 17:30:00,3.78929,3.78929,3.77672,3.78231,37560000.0
2007-08-06 17:35:00,3.78318,3.7891,3.77493,3.78357,42840000.0
2007-08-06 17:40:00,3.78331,3.78967,3.77522,3.78195,43630000.0
2007-08-06 17:45:00,3.78186,3.78751,3.77794,3.78563,29690000.0
2007-08-06 17:50:00,3.77446,3.78673,3.7715,3.78673,31210000.0
2007-08-06 17:55:00,3.78177,3.78687,3.77254,3.78207,43240000.0
2007-08-06 18:00:00,3.78313,3.78512,3.77184,3.77926,41700000.0
2007-08-06 18:05:00,3.78367,3.78494,3.77308,3.78481,32340000.0
2007-08-06 18:10:00,3.78454,3.78518,3.7727,3.78236,34600000.0
2007-08-06 18:15:00,3.78034,3.78846,3.77375,3.77882,26700000.0
2007-08-06 18:20:00,3.77846,3.7826,3.77099,3.77952,27070000.0
2007-08-06 18:25:00,3.7774,3.78534,3.77408,3.78214,31970000.0
2007-08-06 18:30:00,3.78385,3.78444,3.77256,3.7809,30790000.0
2007-08-06 18:35:00,3.77792,3.78702,3.7742,3.78375,31950000.0
2007-08-06 18:40:00,3.77548,3.78573,3.77314,3.78339,21050000.0
2007-08-06 18:45:00,3.77789,3.78536,3.77051,3.78315,34170000.0
2007-08-06 18:50:00,3.78272,3.78584,3.77285,3.78274,32690000.0
2007-08-06 18:55:00,3.77462,3.78676,3.77462,3.78069,27820000.0
2007-08-06 19:00:00,3.78483,3.78483,3.77288,3.78077,24430000.0
2007-08-06 19:05:00,3.78199,3.78427,3.77118,3.78143,22930000.0
2007-08-06 19:10:00,3.77776,3.78356,3.77119,3.7827,20290000.0
2007-08-06 19:15:00,3.78327,3.78938,3.77482,3.78387,27790000.0
2007-08-06 19:20:00,3.7738,3.78708,3.7732,3.78351,31590000.0
2007-08-06 19:25:00,3.77902,3.78395,3.77099,3.7823,18410000.0
2007-08-06 19:30:00,3.78418,3.78565,3.77195,3.77819,21800000.0
2007-08-06 19:35:00,3.78214,3.78466,3.7714,3.7714,28190000.0
2007-08-06 19:40:00,3.77468,3.78106,3.77042,3.78093,26300000.0
2007-08-06 19:45:00,3.77306,3.78392,3.77127,3.77445,37970000.0
2007-08-06 19:50:00,3.77205,3.78107,3.76909,3.7781,22930000.0
2007-08-06 19:55:00,3.77053,3.78058,3.77053,3.77568,22560000.0
2007-08-06 20:00:00,3.77738,3.78471,3.77114,3.77825,26670000.0
2007-08-06 20:05:00,3.77898,3.78149,3.77106,3.77993,24400000.0
2007-08-06 20:10:00,3.77964,3.78167,3.76974,3.77456,32320000.0
2007-08-06 20:15:00,3.77928,3.78193,3.76852,3.77455,31170000.0
2007-08-06 20:20:00,3.77888,3.78567,3.76866,3.78063,24470000.0
2007-08-06 20:25:00,3.77462,3.7849,3.76947,3.77804,30840000.0
2007-08-06 20:30:00,3.77387,3.78501,3.7675,3.77113,32680000.0
2007-08-06 20:35:00,3.77425,3.78544,3.76788,3.77582,20680000.0
2007-08-06 20:40:00,3.77893,3.78258,3.76985,3.77911,32710000.0
2007-08-06 20:45:00,3.77995,3.78369,3.77047,3.78031,23680000.0
2007-08-06 20:50:00,3.77889,3.78214,3.7712,3.77793,25170000.0
2007-08-06 20:55:00,3.77849,3.78171,3.77326,3.77437,19580000.0
2007-08-06 21:00:00,3.77501,3.78363,3.77198,3.77822,16990000.0
2007-08-06 21:05:00,3.77471,3.7814,3.76971,3.77915,28590000.0
2007-08-06 21:10:00,3.77811,3.78248,3.76717,3.77245,21840000.0
2007-08-06 21:15:00,3.77289,3.78207,3.76916,3.77778,24870000.0
2007-08-06 21:20:00,3.77155,3.78344,3.77013,3.77914,25200000.0
2007-08-06 21:25:00,3.77886,3.78014,3.76955,3.77603,16990000.0
2007-08-06 21:30:00,3.77996,3.78208,3.76665,3.78032,27450000.0
2007-08-06 21:35:00,3.7754,3.78499,3.76989,3.77599,24860000.0
2007-08-06 21:40:00,3.78096,3.78369,3.76981,3.77462,11690000.0
2007-08-06 21:45:00,3.78001,3.78065,3.76906,3.77497,23400000.0
2007-08-06 21:50:00,3.77879,3.78233,3.76831,3.78093,27530000.0
2007-08-06 21:55:00,3.78076,3.78395,3.76985,3.78033,20350000.0
2007-08-06 22:00:00,3.77499,3.783,3.76983,3.78217,25260000.0
2007-08-06 22:05:00,3.78179,3.78325,3.77051,3.78198,25220000.0
2007-08-06 22:10:00,3.781,3.7829,3.77039,3.78278,16970000.0
2007-08-06 22:15:00,3.78117,3.78304,3.77049,3.77474,20360000.0
2007-08-06 22:20:00,3.77917,3.78143,3.76948,3.77993,14680000.0
2007-08-06 22:25:00,3.78158,3.78278,3.76938,3.77253,23710000.0
2007-08-06 22:30:00,3.77842,3.78308,3.76767,3.78035,15790000.0
2007-08-06 22:35:00,3.77967,3.78063,3.76989,3.77749,22930000.0
2007-08-06 22:40:00,3.77296,3.7828,3.77041,3.77596,24830000.0
2007-08-06 22:45:00,3.78051,3.78184,3.76925,3.7798,22250000.0
2007-08-06 22:50:00,3.76983,3.78201,3.76983,3.77002,21790000.0
2007-08-06 22:55:00,3.77821,3.77988,3.77078,3.77959,21040000.0
2007-08-06 23:00:00,3.77716,3.78408,3.76831,3.78079,23670000.0
2007-08-06 23:05:00,3.77917,3.78143,3.76894,3.77005,16160000.0
2007-08-06 23:10:00,3.77465,3.78043,3.76634,3.77765,18420000.0
2007-08-06 23:15:00,3.77827,3.77974,3.77079,3.77856,22570000.0
2007-08-06 23:20:00,3.77434,3.7811,3.76892,3.78031,27830000.0
2007-08-06 23:25:00,3.77574,3.78233,3.76987,3.77551,20650000.0
2007-08-06 23:30:00,3.78078,3.78285,3.77495,3.78021,13520000.0
2007-08-06 23:35:00,3.78013,3.78015,3.77541,3.77911,6020000.0
2007-08-06 23:40:00,3.77906,3.77972,3.77018,3.77949,13540000.0
2007-08-06 23:45:00,3.78231,3.78346,3.77026,3.77026,20290000.0
2007-08-06 23:50:00,3.78049,3.78459,3.77005,3.77647,24450000.0
2007-08-06 23:55:00,3.77627,3.78176,3.76615,3.77392,11310000.0
2007-08-07 00:00:00,3.77784,3.77988,3.76954,3.77594,15040000.0
2007-08-07 00:05:00,3.77154,3.78076,3.77074,3.78026,23690000.0
2007-08-07 00:10:00,3.77908,3.78081,3.77115,3.77895,16170000.0
2007-08-07 00:15:00,3.78052,3.78404,3.77093,3.77899,32690000.0
2007-08-07 00:20:00,3.77236,3.78248,3.77093,3.77595,19560000.0
2007-08-07 00:25:00,3.77858,3.77973,3.76912,3.77973,7550000.0
2007-08-07 00:30:00,3.78126,3.78312,3.77417,3.77417,11660000.0
2007-08-07 00:35:00,3.77589,3.78029,3.77141,3.77842,16910000.0
2007-08-07 00:40:00,3.77327,3.78081,3.77327,3.78081,4900000.0
2007-08-07 00:45:00,3.78053,3.78218,3.7699,3.78007,28930000.0
2007-08-07 00:50:00,3.77617,3.78055,3.76952,3.77619,27790000.0
2007-08-07 00:55:00,3.77229,3.78225,3.7691,3.77492,22530000.0
2007-08-07 01:00:00,3.76861,3.78272,3.76731,3.77668,21820000.0
2007-08-07 01:05:00,3.77563,3.78124,3.77084,3.77518,28940000.0
2007-08-07 01:10:00,3.77722,3.78105,3.77013,3.77974,25920000.0
2007-08-07 01:15:00,3.7792,3.78287,3.77068,3.78039,24430000.0
2007-08-07 01:20:00,3.78073,3.7815,3.77112,3.78049,21780000.0
2007-08-07 01:25:00,3.7764,3.78081,3.77053,3.77355,22920000.0
2007-08-07 01:30:00,3.77989,3.78157,3.77108,3.77901,18430000.0
2007-08-07 01:35:00,3.78102,3.78343,3.77025,3.77487,22170000.0
2007-08-07 01:40:00,3.77996,3.78136,3.77095,3.77601,27050000.0
2007-08-07 01:45:00,3.78022,3.78372,3.77292,3.77498,32300000.0
2007-08-07 01:50:00,3.77529,3.78193,3.77262,3.77987,20290000.0
2007-08-07 01:55:00,3.775,3.78177,3.77061,3.77439,25150000.0
2007-08-07 02:00:00,3.77775,3.78314,3.76978,3.77358,29760000.0
2007-08-07 02:05:00,3.7752,3.78032,3.76941,3.77112,18810000.0
2007-08-07 02:10:00,3.77834,3.78118,3.76747,3.77951,25220000.0
2007-08-07 02:15:00,3.77922,3.78367,3.77116,3.77687,24830000.0
2007-08-07 02:20:00,3.77964,3.78246,3.76924,3.76924,19920000.0
2007-08-07 02:25:00,3.7756,3.78078,3.77089,3.77093,8320000.0
2007-08-07 02:30:00,3.78168,3.78217,3.77473,3.77661,12030000.0
2007-08-07 02:35:00,3.77655,3.78335,3.77219,3.77487,18430000.0
2007-08-07 02:40:00,3.77396,3.78261,3.76912,3.77916,24830000.0
2007-08-07 02:45:00,3.77945,3.78417,3.7725,3.7759,21480000.0
2007-08-07 02:50:00,3.77225,3.78099,3.7699,3.77046,20690000.0
2007-08-07 02:55:00,3.77879,3.78211,3.7693,3.77609,26730000.0
2007-08-07 03:00:00,3.78422,3.78422,3.77111,3.77111,16920000.0
2007-08-07 03:05:00,3.78042,3.78238,3.77112,3.77788,18080000.0
2007-08-07 03:10:00,3.78081,3.78224,3.76864,3.77622,25930000.0
2007-08-07 03:15:00,3.7809,3.78251,3.7709,3.78024,25980000.0
2007-08-07 03:20:00,3.78211,3.78355,3.77031,3.77995,30840000.0
2007-08-07 03:25:00,3.77626,3.7851,3.76945,3.77999,20690000.0
2007-08-07 03:30:00,3.78125,3.7814,3.76996,3.78031,18450000.0
2007-08-07 03:35:00,3.77195,3.78152,3.76991,3.77954,20700000.0
2007-08-07 03:40:00,3.77328,3.78192,3.76913,3.77584,27460000.0
2007-08-07 03:45:00,3.77706,3.78344,3.77076,3.777,24450000.0
2007-08-07 03:50:00,3.78078,3.78265,3.76812,3.77471,30470000.0
2007-08-07 03:55:00,3.77362,3.78436,3.77116,3.77142,22230000.0
2007-08-07 04:00:00,3.78108,3.78319,3.77111,3.77493,16930000.0
2007-08-07 04:05:00,3.78222,3.78418,3.77143,3.77143,26690000.0
2007-08-07 04:10:00,3.78124,3.78296,3.77143,3.78137,30060000.0
2007-08-07 04:15:00,3.7777,3.78475,3.77617,3.78211,31190000.0
2007-08-07 04:20:00,3.77737,3.78473,3.77107,3.77664,29320000.0
2007-08-07 04:25:00,3.77786,3.78609,3.77172,3.78115,31910000.0
2007-08-07 04:30:00,3.7799,3.7829,3.77064,3.77834,34920000.0
2007-08-07 04:35:00,3.78124,3.78187,3.77093,3.78187,23680000.0
2007-08-07 04:40:00,3.78031,3.78405,3.77252,3.77569,22160000.0
2007-08-07 04:45:00,3.78156,3.78296,3.76949,3.77642,21780000.0
2007-08-07 04:50:00,3.78046,3.78193,3.77665,3.78193,10500000.0
2007-08-07 04:55:00,3.78131,3.78362,3.77157,3.78172,20660000.0
2007-08-07 05:00:00,3.77674,3.78399,3.77141,3.78127,19560000.0
2007-08-07 05:05:00,3.7764,3.78347,3.77343,3.77633,33060000.0
2007-08-07 05:10:00,3.77726,3.78338,3.77391,3.78238,9760000.0
2007-08-07 05:15:00,3.7736,3.7858,3.77257,3.78054,28150000.0
2007-08-07 05:20:00,3.78077,3.78238,3.77035,3.77582,22910000.0
2007-08-07 05:25:00,3.77421,3.78464,3.76958,3.77403,17660000.0
2007-08-07 05:30:00,3.78412,3.78472,3.77232,3.77764,7910000.0
2007-08-07 05:35:00,3.77742,3.78239,3.76942,3.78156,19920000.0
2007-08-07 05:40:00,3.77482,3.78113,3.77209,3.7771,10150000.0
2007-08-07 05:45:00,3.77768,3.78329,3.7716,3.78163,22150000.0
2007-08-07 05:50:00,3.77788,3.785,3.77277,3.78124,20290000.0
2007-08-07 05:55:00,3.78136,3.78516,3.77125,3.77723,21410000.0
2007-08-07 06:00:00,3.77632,3.78562,3.77188,3.78031,22580000.0
2007-08-07 06:05:00,3.78118,3.78198,3.7709,3.78014,17670000.0
2007-08-07 06:10:00,3.77465,3.78668,3.77119,3.78229,24850000.0
2007-08-07 06:15:00,3.77243,3.78662,3.77171,3.77762,20720000.0
2007-08-07 06:20:00,3.78091,3.78383,3.77191,3.77759,18060000.0
2007-08-07 06:25:00,3.78096,3.78253,3.77183,3.77204,17640000.0
2007-08-07 06:30:00,3.78562,3.78562,3.77289,3.78076,13900000.0
2007-08-07 06:35:00,3.7756,3.78585,3.77164,3.77164,24040000.0
2007-08-07 06:40:00,3.77832,3.78452,3.76715,3.77571,37940000.0
2007-08-07 06:45:00,3.77976,3.78406,3.77189,3.77886,18420000.0
2007-08-07 06:50:00,3.78165,3.78365,3.77062,3.78067,15390000.0
2007-08-07 06:55:00,3.78025,3.7827,3.77579,3.77615,15030000.0
2007-08-07 07:00:00,3.78488,3.78582,3.77518,3.77674,19160000.0
2007-08-07 07:05:00,3.77991,3.784,3.77202,3.7795,28560000.0
2007-08-07 07:10:00,3.77706,3.78279,3.77266,3.77676,19530000.0
2007-08-07 07:15:00,3.7818,3.78403,3.77115,3.78141,27020000.0
2007-08-07 07:20:00,3.77823,3.78562,3.77417,3.77417,13900000.0
2007-08-07 07:25:00,3.78249,3.78249,3.77212,3.7814,15770000.0
2007-08-07 07:30:00,3.78486,3.78486,3.77018,3.78137,19150000.0
2007-08-07 07:35:00,3.7792,3.78466,3.76805,3.78149,29330000.0
2007-08-07 07:40:00,3.778,3.78085,3.76974,3.78055,31160000.0
2007-08-07 07:45:00,3.7774,3.78168,3.7693,3.77891,25530000.0
2007-08-07 07:50:00,3.77959,3.78446,3.76845,3.78105,16160000.0
2007-08-07 07:55:00,3.7754,3.7849,3.77115,3.784,26290000.0
2007-08-07 08:00:00,3.77281,3.78396,3.77172,3.77991,24440000.0
2007-08-07 08:05:00,3.77814,3.78565,3.76537,3.77466,31570000.0
2007-08-07 08:10:00,3.77615,3.78121,3.76849,3.76979,22930000.0
2007-08-07 08:15:00,3.77621,3.77996,3.76886,3.76936,28910000.0
2007-08-07 08:20:00,3.77413,3.77917,3.76317,3.77803,26320000.0
2007-08-07 08:25:00,3.7761,3.78016,3.76887,3.77978,27430000.0
2007-08-07 08:30:00,3.76803,3.7827,3.76792,3.77014,27430000.0
2007-08-07 08:35:00,3.77894,3.78057,3.76645,3.7746,31930000.0
2007-08-07 08:40:00,3.76963,3.78209,3.76665,3.7806,31220000.0
2007-08-07 08:45:00,3.78047,3.78064,3.76661,3.77402,31190000.0
2007-08-07 08:50:00,3.77583,3.77943,3.75733,3.76192,30790000.0
2007-08-07 08:55:00,3.76904,3.77682,3.76276,3.76625,28550000.0
2007-08-07 09:00:00,3.77324,3.78101,3.76663,3.76833,31570000.0
2007-08-07 09:05:00,3.76934,3.77942,3.76549,3.77342,31200000.0
2007-08-07 09:10:00,3.77693,3.78012,3.76445,3.77732,47350000.0
2007-08-07 09:15:00,3.77683,3.78098,3.76817,3.78076,30400000.0
2007-08-07 09:20:00,3.77847,3.78611,3.77166,3.78067,36450000.0
2007-08-07 09:25:00,3.77873,3.78311,3.76969,3.76984,32340000.0
2007-08-07 09:30:00,3.77558,3.78268,3.77303,3.77868,27790000.0
2007-08-07 09:35:00,3.78211,3.78467,3.77151,3.78138,32280000.0
2007-08-07 09:40:00,3.77729,3.78295,3.76976,3.78198,33850000.0
2007-08-07 09:45:00,3.78411,3.78411,3.77078,3.78186,27070000.0
2007-08-07 09:50:00,3.77594,3.78283,3.76998,3.78003,26690000.0
2007-08-07 09:55:00,3.78283,3.78285,3.77011,3.78129,33070000.0
2007-08-07 10:00:00,3.77981,3.78334,3.76264,3.77604,34560000.0
2007-08-07 10:05:00,3.77965,3.78355,3.76717,3.78006,28970000.0
2007-08-07 10:10:00,3.77209,3.78361,3.76999,3.77518,42090000.0
2007-08-07 10:15:00,3.77919,3.7813,3.76867,3.77685,25950000.0
2007-08-07 10:20:00,3.7823,3.78486,3.76825,3.78195,37200000.0
2007-08-07 10:25:00,3.77137,3.78191,3.76768,3.77758,37950000.0
2007-08-07 10:30:00,3.78102,3.78295,3.7688,3.77191,32720000.0
2007-08-07 10:35:00,3.77831,3.78337,3.7738,3.7775,28190000.0
2007-08-07 10:40:00,3.78273,3.78508,3.77212,3.7762,30420000.0
2007-08-07 10:45:00,3.78161,3.78525,3.77111,3.77323,30410000.0
2007-08-07 10:50:00,3.77909,3.78335,3.76964,3.7816,28560000.0
2007-08-07 10:55:00,3.78137,3.78257,3.77249,3.78191,31550000.0
2007-08-07 11:00:00,3.7773,3.7819,3.76743,3.7772,35330000.0
2007-08-07 11:05:00,3.77703,3.78227,3.77115,3.7818,28570000.0
2007-08-07 11:10:00,3.7741,3.78618,3.7703,3.78359,36080000.0
2007-08-07 11:15:00,3.77765,3.78314,3.77072,3.77936,22940000.0
2007-08-07 11:20:00,3.77111,3.78278,3.76903,3.77358,27060000.0
2007-08-07 11:25:00,3.7758,3.78201,3.77228,3.77613,34560000.0
2007-08-07 11:30:00,3.78063,3.78137,3.76542,3.77488,28180000.0
2007-08-07 11:35:00,3.77721,3.78101,3.76996,3.7776,23700000.0
2007-08-07 11:40:00,3.77135,3.78086,3.76909,3.7716,26700000.0
2007-08-07 11:45:00,3.77218,3.78136,3.77024,3.77502,29310000.0
2007-08-07 11:50:00,3.7798,3.7823,3.77046,3.77449,29680000.0
2007-08-07 11:55:00,3.77688,3.78193,3.7686,3.77994,26350000.0
2007-08-07 12:00:00,3.77752,3.7822,3.76943,3.77933,28940000.0
2007-08-07 12:05:00,3.78027,3.78167,3.77092,3.77594,24060000.0
2007-08-07 12:10:00,3.77736,3.78176,3.77036,3.77853,24460000.0
2007-08-07 12:15:00,3.78051,3.78124,3.77025,3.77476,25980000.0
2007-08-07 12:20:00,3.78035,3.78229,3.76932,3.78154,27830000.0
2007-08-07 12:25:00,3.78004,3.7824,3.76558,3.78108,31590000.0
2007-08-07 12:30:00,3.77639,3.78296,3.76659,3.78075,23650000.0
2007-08-07 12:35:00,3.78001,3.78369,3.76822,3.77637,25580000.0
2007-08-07 12:40:00,3.77308,3.7866,3.77119,3.77926,30840000.0
2007-08-07 12:45:00,3.77928,3.7822,3.7687,3.77019,24800000.0
2007-08-07 12:50:00,3.78093,3.78203,3.76945,3.78191,26670000.0
2007-08-07 12:55:00,3.77855,3.78303,3.77144,3.77912,33070000.0
2007-08-07 13:00:00,3.78171,3.78354,3.76945,3.77491,32720000.0
2007-08-07 13:05:00,3.77716,3.7826,3.77251,3.78238,31190000.0
2007-08-07 13:10:00,3.77561,3.78354,3.76675,3.77976,30450000.0
2007-08-07 13:15:00,3.7733,3.78309,3.76912,3.77852,30070000.0
2007-08-07 13:20:00,3.77602,3.78377,3.77115,3.782,29710000.0
2007-08-07 13:25:00,3.78059,3.78391,3.77148,3.77961,28930000.0
2007-08-07 13:30:00,3.77838,3.78596,3.77263,3.77564,33100000.0
2007-08-07 13:35:00,3.78057,3.78483,3.77106,3.77344,31180000.0
2007-08-07 13:40:00,3.77091,3.78319,3.7686,3.77717,33440000.0
2007-08-07 13:45:00,3.77923,3.78415,3.76737,3.78187,34540000.0
2007-08-07 13:50:00,3.78051,3.78279,3.76906,3.77175,39100000.0
2007-08-07 13:55:00,3.781,3.78342,3.77069,3.7789,29680000.0
2007-08-07 14:00:00,3.78083,3.78258,3.767,3.77174,35740000.0
2007-08-07 14:05:00,3.77537,3.78534,3.76779,3.77563,28600000.0
2007-08-07 14:10:00,3.77786,3.78106,3.76728,3.77783,32300000.0
2007-08-07 14:15:00,3.77841,3.78119,3.76947,3.77852,31580000.0
2007-08-07 14:20:00,3.77372,3.78184,3.76854,3.77832,26680000.0
2007-08-07 14:25:00,3.77591,3.78162,3.76912,3.77974,33450000.0
2007-08-07 14:30:00,3.78042,3.78225,3.7699,3.77856,31980000.0
2007-08-07 14:35:00,3.78133,3.78175,3.77062,3.77359,28550000.0
2007-08-07 14:40:00,3.77412,3.78438,3.76912,3.78131,24430000.0
2007-08-07 14:45:00,3.77934,3.78273,3.76984,3.78007,32680000.0
2007-08-07 14:50:00,3.77671,3.78314,3.77227,3.78185,30470000.0
2007-08-07 14:55:00,3.78217,3.78217,3.7683,3.77278,33850000.0
2007-08-07 15:00:00,3.78174,3.78508,3.76979,3.78278,38350000.0
2007-08-07 15:05:00,3.77413,3.78669,3.76927,3.77087,29690000.0
2007-08-07 15:10:00,3.78466,3.78466,3.77165,3.78092,34600000.0
2007-08-07 15:15:00,3.77582,3.78588,3.77296,3.7733,28950000.0
2007-08-07 15:20:00,3.78362,3.78459,3.77254,3.78206,32680000.0
2007-08-07 15:25:00,3.78452,3.78818,3.76969,3.77206,30810000.0
2007-08-07 15:30:00,3.78345,3.78624,3.77454,3.78181,30090000.0
2007-08-07 15:35:00,3.77881,3.7853,3.7716,3.78324,28960000.0
2007-08-07 15:40:00,3.78436,3.78684,3.77418,3.78413,31200000.0
2007-08-07 15:45:00,3.78081,3.78513,3.77288,3.77923,27050000.0
2007-08-07 15:50:00,3.78432,3.78575,3.77334,3.77883,31590000.0
2007-08-07 15:55:00,3.78254,3.7846,3.77473,3.78224,31210000.0
2007-08-07 16:00:00,3.78237,3.78626,3.77379,3.78283,29710000.0
2007-08-07 16:05:00,3.77716,3.78414,3.77012,3.77904,32700000.0
2007-08-07 16:10:00,3.78425,3.78481,3.76903,3.78123,36090000.0
2007-08-07 16:15:00,3.7805,3.78461,3.77472,3.78334,29700000.0
2007-08-07 16:20:00,3.77766,3.78327,3.77089,3.77705,30810000.0
2007-08-07 16:25:00,3.78176,3.78402,3.77254,3.77885,33450000.0
2007-08-07 16:30:00,3.7834,3.78486,3.77471,3.78251,32710000.0
2007-08-07 16:35:00,3.78253,3.78476,3.77237,3.78331,39130000.0
2007-08-07 16:40:00,3.78073,3.78548,3.77183,3.78406,26310000.0
2007-08-07 16:45:00,3.78183,3.78551,3.77348,3.77978,31950000.0
2007-08-07 16:50:00,3.78434,3.78434,3.77225,3.77806,28220000.0
2007-08-07 16:55:00,3.78373,3.7846,3.7722,3.77865,31570000.0
2007-08-07 17:00:00,3.78431,3.78566,3.76761,3.77143,30450000.0
2007-08-07 17:05:00,3.77788,3.78491,3.77003,3.78079,35690000.0
2007-08-07 17:10:00,3.7814,3.783,3.76913,3.77967,34210000.0
2007-08-07 17:15:00,3.7803,3.78589,3.77052,3.78126,34940000.0
2007-08-07 17:20:00,3.78007,3.78597,3.77172,3.7824,37220000.0
2007-08-07 17:25:00,3.77714,3.78316,3.77123,3.78,28560000.0
2007-08-07 17:30:00,3.7835,3.7842,3.76893,3.77323,36450000.0
2007-08-07 17:35:00,3.77962,3.78771,3.77098,3.77942,45090000.0
2007-08-07 17:40:00,3.77942,3.78461,3.77001,3.77719,46960000.0
2007-08-07 17:45:00,3.77704,3.78344,3.77287,3.78058,30060000.0
2007-08-07 17:50:00,3.77285,3.78454,3.77185,3.77917,31210000.0
2007-08-07 17:55:00,3.77977,3.78554,3.77125,3.78353,44340000.0
2007-08-07 18:00:00,3.7824,3.78553,3.76888,3.77827,37620000.0
2007-08-07 18:05:00,3.78055,3.78386,3.77232,3.78044,31600000.0
2007-08-07 18:10:00,3.78035,3.78124,3.77063,3.77894,37170000.0
2007-08-07 18:15:00,3.77297,3.7814,3.76735,3.77521,28920000.0
2007-08-07 18:20:00,3.77494,3.78225,3.76985,3.77875,28550000.0
2007-08-07 18:25:00,3.77594,3.78211,3.7699,3.77959,30480000.0
2007-08-07 18:30:00,3.78242,3.78415,3.77121,3.78064,28570000.0
2007-08-07 18:35:00,3.77536,3.78415,3.77153,3.78277,37220000.0
2007-08-07 18:40:00,3.77717,3.7823,3.77052,3.77992,18410000.0
2007-08-07 18:45:00,3.77801,3.78475,3.77015,3.77602,27430000.0
2007-08-07 18:50:00,3.78516,3.78693,3.77255,3.78097,31210000.0
2007-08-07 18:55:00,3.77346,3.78571,3.77337,3.77992,28560000.0
2007-08-07 19:00:00,3.7838,3.7838,3.76909,3.77481,31200000.0
2007-08-07 19:05:00,3.78125,3.78306,3.77151,3.77931,25960000.0
2007-08-07 19:10:00,3.7767,3.78056,3.76876,3.7774,25920000.0
2007-08-07 19:15:00,3.77837,3.78031,3.76895,3.77716,21430000.0
2007-08-07 19:20:00,3.76794,3.78209,3.76794,3.77993,21800000.0
2007-08-07 19:25:00,3.77406,3.7798,3.7679,3.7698,32650000.0
2007-08-07 19:30:00,3.77312,3.78181,3.76839,3.77343,33450000.0
2007-08-07 19:35:00,3.77746,3.78168,3.76611,3.77162,29670000.0
2007-08-07 19:40:00,3.77722,3.78064,3.76857,3.77857,19180000.0
2007-08-07 19:45:00,3.77165,3.78352,3.76888,3.77291,30840000.0
2007-08-07 19:50:00,3.77234,3.78119,3.76849,3.77665,19160000.0
2007-08-07 19:55:00,3.76932,3.77934,3.76932,3.77527,31550000.0
2007-08-07 20:00:00,3.77554,3.78301,3.76618,3.77546,31580000.0
2007-08-07 20:05:00,3.77688,3.77985,3.76842,3.77829,25560000.0
2007-08-07 20:10:00,3.77656,3.78168,3.76709,3.7733,35720000.0
2007-08-07 20:15:00,3.78062,3.78389,3.76924,3.77544,38670000.0
2007-08-07 20:20:00,3.78053,3.78244,3.77055,3.77547,27430000.0
2007-08-07 20:25:00,3.77445,3.78176,3.76888,3.7783,34170000.0
2007-08-07 20:30:00,3.7747,3.78466,3.76648,3.76906,33420000.0
2007-08-07 20:35:00,3.77261,3.77952,3.76666,3.77822,25580000.0
2007-08-07 20:40:00,3.77849,3.78148,3.76928,3.77932,33450000.0
2007-08-07 20:45:00,3.77717,3.78316,3.76765,3.77919,28930000.0
2007-08-07 20:50:00,3.77744,3.77919,3.77158,3.77919,12780000.0
2007-08-07 20:55:00,3.77686,3.78054,3.77139,3.77331,33030000.0
2007-08-07 21:05:00,3.77632,3.77674,3.76692,3.77562,7540000.0
2007-08-07 21:10:00,3.77494,3.77494,3.76482,3.76998,4140000.0
2007-08-07 21:20:00,3.77214,3.77729,3.76616,3.76616,6390000.0
2007-08-07 21:25:00,3.77823,3.78114,3.76375,3.76579,14660000.0
2007-08-07 21:30:00,3.77574,3.77574,3.76366,3.77011,9780000.0
2007-08-07 21:35:00,3.77416,3.78155,3.76864,3.77273,13190000.0
2007-08-07 21:40:00,3.77591,3.77882,3.76566,3.76969,19990000.0
2007-08-07 21:45:00,3.77651,3.77804,3.76659,3.77081,25620000.0
2007-08-07 21:50:00,3.77735,3.77818,3.76796,3.77533,23380000.0
2007-08-07 21:55:00,3.77842,3.78248,3.76487,3.77271,23720000.0
2007-08-07 22:00:00,3.7716,3.77633,3.76244,3.76902,22960000.0
2007-08-07 22:05:00,3.77411,3.77882,3.7624,3.77215,26380000.0
2007-08-07 22:10:00,3.77096,3.77789,3.76443,3.77288,21490000.0
2007-08-07 22:15:00,3.77219,3.77523,3.76244,3.7723,19600000.0
2007-08-07 22:20:00,3.76429,3.77711,3.7629,3.77523,15820000.0
2007-08-07 22:25:00,3.77599,3.77684,3.76036,3.76725,31990000.0
2007-08-07 22:30:00,3.76825,3.77484,3.76256,3.77364,23700000.0
2007-08-07 22:35:00,3.7685,3.77433,3.76315,3.76967,29340000.0
2007-08-07 22:40:00,3.77015,3.77447,3.76018,3.7676,25570000.0
2007-08-07 22:45:00,3.76864,3.77625,3.76182,3.77371,35360000.0
2007-08-07 22:50:00,3.77195,3.77755,3.7634,3.76711,19540000.0
2007-08-07 22:55:00,3.76705,3.77403,3.7627,3.77063,24820000.0
2007-08-07 23:00:00,3.76292,3.77305,3.76252,3.77002,24420000.0
2007-08-07 23:05:00,3.76907,3.77403,3.76253,3.77041,21040000.0
2007-08-07 23:10:00,3.76286,3.77357,3.76012,3.77024,30060000.0
2007-08-07 23:15:00,3.77088,3.77331,3.76424,3.77085,23310000.0
2007-08-07 23:20:00,3.76188,3.77866,3.76147,3.77208,27080000.0
2007-08-07 23:25:00,3.76687,3.77287,3.76165,3.76781,18780000.0
2007-08-07 23:30:00,3.77145,3.7738,3.76078,3.77117,22900000.0
2007-08-07 23:35:00,3.77155,3.7722,3.76252,3.77136,15040000.0
2007-08-07 23:40:00,3.77085,3.77856,3.76174,3.77401,30420000.0
2007-08-07 23:45:00,3.77059,3.77713,3.76412,3.77176,26680000.0
2007-08-07 23:50:00,3.7737,3.77989,3.76402,3.76567,19940000.0
2007-08-07 23:55:00,3.76379,3.77363,3.75952,3.76931,18820000.0
2007-08-08 00:00:00,3.77192,3.77373,3.76459,3.7727,12780000.0
2007-08-08 00:05:00,3.77243,3.77593,3.76408,3.77227,27070000.0
2007-08-08 00:10:00,3.77199,3.7739,3.76418,3.77213,25560000.0
2007-08-08 00:15:00,3.77466,3.77869,3.7636,3.77242,29330000.0
2007-08-08 00:20:00,3.77066,3.77718,3.76393,3.76393,18430000.0
2007-08-08 00:25:00,3.77213,3.77366,3.76315,3.77211,9400000.0
2007-08-08 00:30:00,3.77338,3.7761,3.76295,3.77249,24800000.0
2007-08-08 00:35:00,3.77425,3.77425,3.76478,3.77112,13920000.0
2007-08-08 00:40:00,3.77184,3.77699,3.76518,3.76518,20320000.0
2007-08-08 00:45:00,3.77213,3.77498,3.76122,3.77307,27070000.0
2007-08-08 00:50:00,3.77281,3.77349,3.76141,3.76914,18420000.0
2007-08-08 00:55:00,3.76514,3.77726,3.76311,3.77204,14650000.0
2007-08-08 01:00:00,3.76357,3.77732,3.76357,3.76832,29320000.0
2007-08-08 01:05:00,3.76921,3.77489,3.76361,3.77152,29690000.0
2007-08-08 01:10:00,3.76968,3.77395,3.76373,3.77226,24800000.0
2007-08-08 01:15:00,3.77218,3.7751,3.7617,3.76778,22540000.0
2007-08-08 01:20:00,3.77324,3.77433,3.76382,3.77306,16150000.0
2007-08-08 01:25:00,3.77335,3.7741,3.76306,3.76625,19930000.0
2007-08-08 01:30:00,3.77272,3.77492,3.76173,3.77108,26290000.0
2007-08-08 01:35:00,3.77245,3.77556,3.76294,3.76749,32670000.0
2007-08-08 01:40:00,3.7727,3.77434,3.76244,3.76819,31180000.0
2007-08-08 01:45:00,3.77333,3.77819,3.76492,3.77289,36440000.0
2007-08-08 01:50:00,3.7726,3.77552,3.76291,3.77282,24800000.0
2007-08-08 01:55:00,3.76764,3.77521,3.76321,3.76788,28540000.0
2007-08-08 02:00:00,3.76359,3.77675,3.76241,3.76645,32740000.0
2007-08-08 02:05:00,3.76864,3.77414,3.76242,3.76248,24820000.0
2007-08-08 02:10:00,3.76984,3.77603,3.75936,3.77373,27490000.0
2007-08-08 02:15:00,3.77368,3.77768,3.7657,3.77768,13160000.0
2007-08-08 02:20:00,3.77341,3.77875,3.76728,3.77482,16960000.0
2007-08-08 02:25:00,3.76885,3.77671,3.76464,3.76565,22210000.0
2007-08-08 02:30:00,3.76378,3.77417,3.76378,3.76952,20360000.0
2007-08-08 02:35:00,3.76776,3.77574,3.76383,3.77035,19600000.0
2007-08-08 02:40:00,3.76804,3.77683,3.76295,3.77324,24090000.0
2007-08-08 02:45:00,3.77733,3.77739,3.76903,3.77719,3030000.0
2007-08-08 02:50:00,3.77577,3.78065,3.76536,3.76536,9800000.0
2007-08-08 02:55:00,3.7736,3.77543,3.76513,3.76968,25250000.0
2007-08-08 03:00:00,3.76977,3.77759,3.76527,3.76604,18800000.0
2007-08-08 03:05:00,3.77373,3.77574,3.76449,3.77177,24110000.0
2007-08-08 03:10:00,3.77475,3.77621,3.76294,3.76937,18450000.0
2007-08-08 03:15:00,3.77014,3.77657,3.76519,3.77011,21460000.0
2007-08-08 03:20:00,3.77379,3.77518,3.76002,3.77409,32690000.0
2007-08-08 03:25:00,3.77108,3.7755,3.76296,3.76972,19180000.0
2007-08-08 03:30:00,3.77223,3.77729,3.76234,3.77322,9400000.0
2007-08-08 03:35:00,3.77506,3.77506,3.7611,3.77154,20300000.0
2007-08-08 03:40:00,3.77467,3.77574,3.76405,3.7696,18070000.0
2007-08-08 03:45:00,3.77108,3.77858,3.76764,3.77098,15790000.0
2007-08-08 03:50:00,3.77442,3.77524,3.76359,3.7693,30100000.0
2007-08-08 03:55:00,3.76893,3.77911,3.76512,3.77505,16190000.0
2007-08-08 04:00:00,3.77489,3.77684,3.76328,3.76498,20300000.0
2007-08-08 04:05:00,3.77394,3.77552,3.7637,3.7637,18020000.0
2007-08-08 04:10:00,3.77486,3.77542,3.76577,3.76948,5270000.0
2007-08-08 04:15:00,3.77087,3.77691,3.7642,3.7642,34570000.0
2007-08-08 04:20:00,3.77318,3.77665,3.76448,3.76964,29310000.0
2007-08-08 04:25:00,3.76973,3.77789,3.76669,3.77427,29670000.0
2007-08-08 04:30:00,3.77274,3.77744,3.76498,3.7705,11310000.0
2007-08-08 04:35:00,3.77455,3.77484,3.76452,3.77484,8270000.0
2007-08-08 04:40:00,3.76893,3.77508,3.76205,3.76788,20290000.0
2007-08-08 04:45:00,3.77489,3.77938,3.76365,3.77381,34190000.0
2007-08-08 04:50:00,3.76989,3.77454,3.76389,3.77334,25940000.0
2007-08-08 04:55:00,3.7748,3.77569,3.76168,3.77505,24430000.0
2007-08-08 05:00:00,3.76933,3.77811,3.76525,3.77461,21040000.0
2007-08-08 05:05:00,3.76808,3.77617,3.76488,3.76923,12020000.0
2007-08-08 05:10:00,3.76892,3.7745,3.76741,3.77044,10900000.0
2007-08-08 05:15:00,3.77598,3.7795,3.76437,3.77416,20640000.0
2007-08-08 05:20:00,3.77319,3.78129,3.76522,3.77124,28540000.0
2007-08-08 05:25:00,3.77151,3.77553,3.76588,3.768,5640000.0
2007-08-08 05:30:00,3.76569,3.77868,3.76532,3.77402,22920000.0
2007-08-08 05:35:00,3.77381,3.77381,3.76043,3.77248,21440000.0
2007-08-08 05:40:00,3.77137,3.7742,3.7636,3.76716,13910000.0
2007-08-08 05:45:00,3.77521,3.77532,3.76392,3.7746,22150000.0
2007-08-08 05:50:00,3.77085,3.77718,3.76497,3.77407,27800000.0
2007-08-08 05:55:00,3.77364,3.77741,3.7627,3.7699,21790000.0
2007-08-08 06:00:00,3.76747,3.77694,3.76144,3.76371,22190000.0
2007-08-08 06:05:00,3.77405,3.77619,3.76472,3.77528,19170000.0
2007-08-08 06:10:00,3.7672,3.77406,3.76018,3.77375,18810000.0
2007-08-08 06:15:00,3.76585,3.7795,3.76585,3.77138,24420000.0
2007-08-08 06:20:00,3.77338,3.77451,3.76403,3.77121,20660000.0
2007-08-08 06:25:00,3.77414,3.77476,3.76196,3.76242,25190000.0
2007-08-08 06:30:00,3.77327,3.77327,3.76337,3.76735,13900000.0
2007-08-08 06:35:00,3.76669,3.77483,3.762,3.76856,32680000.0
2007-08-08 06:40:00,3.76873,3.77335,3.76402,3.76727,24070000.0
2007-08-08 06:45:00,3.7721,3.77628,3.76386,3.76944,20330000.0
2007-08-08 06:50:00,3.77265,3.77332,3.76095,3.77205,17690000.0
2007-08-08 06:55:00,3.77073,3.77469,3.76418,3.77387,19910000.0
2007-08-08 07:00:00,3.76788,3.77434,3.76229,3.77118,20700000.0
2007-08-08 07:05:00,3.77039,3.77479,3.76314,3.77032,13540000.0
2007-08-08 07:10:00,3.76725,3.77381,3.76311,3.76765,28160000.0
2007-08-08 07:15:00,3.77213,3.77627,3.76663,3.7739,11260000.0
2007-08-08 07:20:00,3.76774,3.77461,3.76395,3.76441,13160000.0
2007-08-08 07:25:00,3.77466,3.77466,3.75782,3.77212,27800000.0
2007-08-08 07:30:00,3.77185,3.77511,3.75676,3.77256,22200000.0
2007-08-08 07:35:00,3.76584,3.77666,3.75879,3.77159,32660000.0
2007-08-08 07:40:00,3.76962,3.77595,3.76121,3.77356,28580000.0
2007-08-08 07:45:00,3.76967,3.77459,3.7624,3.77128,22200000.0
2007-08-08 07:50:00,3.77227,3.77526,3.7593,3.77318,29670000.0
2007-08-08 07:55:00,3.76868,3.77698,3.76508,3.76595,26290000.0
2007-08-08 08:00:00,3.76477,3.77538,3.76374,3.76993,24810000.0
2007-08-08 08:05:00,3.77081,3.77384,3.7608,3.77226,31940000.0
2007-08-08 08:10:00,3.77454,3.77957,3.76415,3.76693,26340000.0
2007-08-08 08:15:00,3.77172,3.77459,3.76155,3.76155,25230000.0
2007-08-08 08:20:00,3.76783,3.78013,3.76154,3.77177,27070000.0
2007-08-08 08:25:00,3.77101,3.77597,3.76039,3.77516,28190000.0
2007-08-08 08:30:00,3.76244,3.77363,3.76041,3.76176,27430000.0
2007-08-08 08:35:00,3.77041,3.77406,3.75935,3.769,27440000.0
2007-08-08 08:40:00,3.76389,3.77505,3.7624,3.77369,34190000.0
2007-08-08 08:45:00,3.77509,3.77808,3.76298,3.77631,32330000.0
2007-08-08 08:50:00,3.77153,3.77593,3.76343,3.76951,29310000.0
2007-08-08 08:55:00,3.7709,3.77549,3.76184,3.76239,28170000.0
2007-08-08 09:00:00,3.767,3.77436,3.76224,3.76224,29350000.0
2007-08-08 09:05:00,3.76699,3.77495,3.75939,3.76874,30830000.0
2007-08-08 09:10:00,3.77208,3.77651,3.76047,3.76915,46980000.0
2007-08-08 09:15:00,3.7693,3.77353,3.7596,3.77092,25210000.0
2007-08-08 09:20:00,3.76704,3.77208,3.75852,3.7689,36080000.0
2007-08-08 09:25:00,3.76579,3.77113,3.75853,3.76096,33820000.0
2007-08-08 09:30:00,3.76931,3.77148,3.75865,3.76482,25940000.0
2007-08-08 09:35:00,3.7689,3.77207,3.76068,3.77142,28200000.0
2007-08-08 09:40:00,3.76912,3.77339,3.75976,3.77254,35330000.0
2007-08-08 09:45:00,3.77337,3.77378,3.76343,3.7708,22600000.0
2007-08-08 09:50:00,3.76559,3.77248,3.76157,3.76991,25170000.0
2007-08-08 09:55:00,3.77171,3.77415,3.76198,3.77302,31960000.0
2007-08-08 10:00:00,3.77202,3.77328,3.75974,3.76733,35300000.0
2007-08-08 10:05:00,3.77221,3.77434,3.76243,3.77152,31570000.0
2007-08-08 10:10:00,3.76335,3.77179,3.75983,3.7663,41720000.0
2007-08-08 10:15:00,3.77031,3.77346,3.758,3.76886,26320000.0
2007-08-08 10:20:00,3.77098,3.77247,3.76027,3.77135,36460000.0
2007-08-08 10:25:00,3.7607,3.77237,3.75924,3.76902,35370000.0
2007-08-08 10:30:00,3.77242,3.77242,3.75901,3.76221,34190000.0
2007-08-08 10:35:00,3.76651,3.77343,3.7642,3.76459,30420000.0
2007-08-08 10:40:00,3.77121,3.77798,3.76145,3.76653,27830000.0
2007-08-08 10:45:00,3.77112,3.77167,3.76116,3.76624,28190000.0
2007-08-08 10:50:00,3.77163,3.77224,3.75821,3.76909,26710000.0
2007-08-08 10:55:00,3.76841,3.77098,3.7575,3.77,31180000.0
2007-08-08 11:00:00,3.76409,3.77135,3.75483,3.76163,33480000.0
2007-08-08 11:05:00,3.76672,3.77028,3.75822,3.76574,30070000.0
2007-08-08 11:10:00,3.76577,3.77145,3.75622,3.76612,36820000.0
2007-08-08 11:15:00,3.76488,3.77202,3.76195,3.76965,25900000.0
2007-08-08 11:20:00,3.76221,3.77148,3.75645,3.76458,27060000.0
2007-08-08 11:25:00,3.76561,3.7731,3.76323,3.76751,32340000.0
2007-08-08 11:30:00,3.7718,3.77499,3.76075,3.76741,27440000.0
2007-08-08 11:35:00,3.77025,3.77479,3.76059,3.76971,28210000.0
2007-08-08 11:40:00,3.76693,3.7748,3.76217,3.76572,28550000.0
2007-08-08 11:45:00,3.76745,3.7729,3.76268,3.76696,29680000.0
2007-08-08 11:50:00,3.77251,3.77302,3.76166,3.76589,27840000.0
2007-08-08 11:55:00,3.76605,3.77439,3.75835,3.77227,27460000.0
2007-08-08 12:00:00,3.76706,3.77483,3.76073,3.77274,29690000.0
2007-08-08 12:05:00,3.77174,3.77376,3.76119,3.76707,25550000.0
2007-08-08 12:10:00,3.76843,3.77415,3.76179,3.77224,27810000.0
2007-08-08 12:15:00,3.77299,3.77405,3.7632,3.76712,27090000.0
2007-08-08 12:20:00,3.76898,3.77312,3.76041,3.77088,30050000.0
2007-08-08 12:25:00,3.77236,3.77407,3.76131,3.77102,31590000.0
2007-08-08 12:30:00,3.77261,3.77417,3.76003,3.77267,39850000.0
2007-08-08 12:35:00,3.76908,3.77427,3.76211,3.77118,26320000.0
2007-08-08 12:40:00,3.76365,3.77447,3.75888,3.7694,32310000.0
2007-08-08 12:45:00,3.76005,3.77342,3.76005,3.76385,25560000.0
2007-08-08 12:50:00,3.77135,3.77458,3.76049,3.77242,28530000.0
2007-08-08 12:55:00,3.76999,3.77705,3.75841,3.76991,31950000.0
2007-08-08 13:00:00,3.77251,3.77541,3.75906,3.76816,32340000.0
2007-08-08 13:05:00,3.76692,3.77309,3.75818,3.77244,33820000.0
2007-08-08 13:10:00,3.76792,3.77522,3.76154,3.77065,33040000.0
2007-08-08 13:15:00,3.76692,3.77276,3.76068,3.77116,27840000.0
2007-08-08 13:20:00,3.768,3.77336,3.76107,3.77048,30820000.0
2007-08-08 13:25:00,3.77002,3.77271,3.76248,3.77059,26710000.0
2007-08-08 13:30:00,3.76681,3.77321,3.76084,3.76499,36430000.0
2007-08-08 13:35:00,3.76955,3.77179,3.75923,3.7632,30430000.0
2007-08-08 13:40:00,3.75962,3.77077,3.75853,3.76448,32340000.0
2007-08-08 13:45:00,3.76623,3.77029,3.7581,3.76883,31950000.0
2007-08-08 13:50:00,3.76841,3.77278,3.7559,3.7619,38360000.0
2007-08-08 13:55:00,3.77015,3.77096,3.75996,3.76719,27460000.0
2007-08-08 14:00:00,3.76862,3.77295,3.75769,3.75771,39080000.0
2007-08-08 14:05:00,3.76022,3.7722,3.75802,3.76217,31190000.0
2007-08-08 14:10:00,3.76849,3.77048,3.75825,3.76762,30450000.0
2007-08-08 14:15:00,3.76696,3.77135,3.75724,3.76549,31210000.0
2007-08-08 14:20:00,3.75781,3.7695,3.75617,3.76754,33460000.0
2007-08-08 14:25:00,3.76701,3.77034,3.7596,3.77034,32330000.0
2007-08-08 14:30:00,3.76777,3.77016,3.75872,3.76837,34940000.0
2007-08-08 14:35:00,3.76653,3.77119,3.75972,3.76311,24850000.0
2007-08-08 14:40:00,3.76592,3.77165,3.75711,3.76656,31560000.0
2007-08-08 14:45:00,3.76734,3.77266,3.75706,3.76689,28980000.0
2007-08-08 14:50:00,3.76438,3.7725,3.7588,3.76784,30470000.0
2007-08-08 14:55:00,3.76881,3.77029,3.75497,3.76038,38660000.0
2007-08-08 15:00:00,3.76841,3.77062,3.75677,3.7693,37240000.0
2007-08-08 15:05:00,3.76319,3.77138,3.75833,3.76037,30430000.0
2007-08-08 15:10:00,3.77008,3.77141,3.75998,3.76761,35330000.0
2007-08-08 15:15:00,3.76277,3.77131,3.75864,3.76027,30430000.0
2007-08-08 15:20:00,3.76543,3.77158,3.75574,3.76759,29720000.0
2007-08-08 15:25:00,3.7702,3.77319,3.75993,3.7615,32290000.0
2007-08-08 15:30:00,3.77066,3.7709,3.76051,3.76768,31200000.0
2007-08-08 15:35:00,3.76565,3.77131,3.75853,3.7692,30440000.0
2007-08-08 15:40:00,3.7693,3.77335,3.75626,3.7701,30840000.0
2007-08-08 15:45:00,3.76639,3.76987,3.75644,3.76484,25200000.0
2007-08-08 15:50:00,3.76964,3.77048,3.75905,3.76622,31580000.0
2007-08-08 15:55:00,3.76757,3.76918,3.76071,3.76883,33060000.0
2007-08-08 16:00:00,3.76882,3.76892,3.75355,3.76789,27850000.0
2007-08-08 16:05:00,3.76332,3.76855,3.75437,3.7628,32330000.0
2007-08-08 16:10:00,3.76735,3.76808,3.75393,3.76552,38680000.0
2007-08-08 16:15:00,3.76424,3.76772,3.755,3.76373,30060000.0
2007-08-08 16:20:00,3.75737,3.76666,3.75427,3.75982,32660000.0
2007-08-08 16:25:00,3.76614,3.76685,3.75556,3.76333,34190000.0
2007-08-08 16:30:00,3.76735,3.76773,3.75701,3.76756,34190000.0
2007-08-08 16:35:00,3.76382,3.76679,3.7529,3.76679,43940000.0
2007-08-08 16:40:00,3.76649,3.76659,3.75452,3.76523,27050000.0
2007-08-08 16:45:00,3.76289,3.76739,3.75194,3.76491,31580000.0
2007-08-08 16:50:00,3.76651,3.76651,3.75502,3.76152,28210000.0
2007-08-08 16:55:00,3.76446,3.76498,3.7487,3.76256,30090000.0
2007-08-08 17:00:00,3.76582,3.77036,3.75547,3.75923,31190000.0
2007-08-08 17:05:00,3.76166,3.76717,3.752,3.76111,34580000.0
2007-08-08 17:10:00,3.76172,3.76372,3.75253,3.76007,34220000.0
2007-08-08 17:15:00,3.76194,3.7667,3.75248,3.76221,33080000.0
2007-08-08 17:20:00,3.76142,3.76375,3.74925,3.76144,38330000.0
2007-08-08 17:25:00,3.75763,3.76358,3.75064,3.76119,37180000.0
2007-08-08 17:30:00,3.761,3.76202,3.74831,3.75443,38300000.0
2007-08-08 17:35:00,3.76119,3.76298,3.74893,3.75695,43220000.0
2007-08-08 17:40:00,3.75369,3.76245,3.74746,3.7559,46960000.0
2007-08-08 17:45:00,3.75459,3.7631,3.75318,3.7572,29320000.0
2007-08-08 17:50:00,3.75222,3.76164,3.74693,3.75927,31950000.0
2007-08-08 17:55:00,3.75805,3.76181,3.74577,3.75337,42860000.0
2007-08-08 18:00:00,3.75851,3.76393,3.74816,3.75569,38360000.0
2007-08-08 18:05:00,3.75972,3.76167,3.74925,3.75993,33820000.0
2007-08-08 18:10:00,3.76012,3.76271,3.74865,3.76094,32360000.0
2007-08-08 18:15:00,3.75738,3.76272,3.75213,3.75664,29290000.0
2007-08-08 18:20:00,3.75758,3.76576,3.7519,3.75977,27440000.0
2007-08-08 18:25:00,3.75534,3.76352,3.75102,3.76124,28930000.0
2007-08-08 18:30:00,3.76151,3.76262,3.74866,3.76042,29680000.0
2007-08-08 18:35:00,3.75282,3.76336,3.752,3.76172,38330000.0
2007-08-08 18:40:00,3.75746,3.76153,3.75114,3.76124,23660000.0
2007-08-08 18:45:00,3.75608,3.76144,3.75071,3.75892,31950000.0
2007-08-08 18:50:00,3.75989,3.76291,3.75148,3.75797,34220000.0
2007-08-08 18:55:00,3.74989,3.76045,3.74884,3.75244,22930000.0
2007-08-08 19:00:00,3.75873,3.76002,3.74706,3.7524,31200000.0
2007-08-08 19:05:00,3.75825,3.75979,3.747,3.75703,29300000.0
2007-08-08 19:10:00,3.75398,3.75889,3.74711,3.7569,26660000.0
2007-08-08 19:15:00,3.75839,3.76088,3.74637,3.7551,25190000.0
2007-08-08 19:20:00,3.74378,3.75848,3.74378,3.75632,31560000.0
2007-08-08 19:25:00,3.75192,3.75889,3.74402,3.74743,33020000.0
2007-08-08 19:30:00,3.75074,3.75854,3.7473,3.75178,35670000.0
2007-08-08 19:35:00,3.75777,3.7607,3.74761,3.74786,29670000.0
2007-08-08 19:40:00,3.75383,3.75977,3.7486,3.75741,26300000.0
2007-08-08 19:45:00,3.74976,3.7597,3.74833,3.74932,42780000.0
2007-08-08 19:50:00,3.74965,3.75968,3.74622,3.75615,22930000.0
2007-08-08 19:55:00,3.74627,3.75835,3.74627,3.7536,31560000.0
2007-08-08 20:00:00,3.75415,3.76191,3.74629,3.75489,34530000.0
2007-08-08 20:05:00,3.75565,3.75829,3.74817,3.7574,18430000.0
2007-08-08 20:10:00,3.75735,3.759,3.74787,3.7534,37980000.0
2007-08-08 20:15:00,3.7585,3.75943,3.74824,3.75163,34580000.0
2007-08-08 20:20:00,3.75804,3.75915,3.74794,3.75282,14670000.0
2007-08-08 20:25:00,3.75317,3.75952,3.74824,3.75666,30470000.0
2007-08-08 20:30:00,3.75237,3.76074,3.74509,3.74942,31570000.0
2007-08-08 20:35:00,3.75761,3.76176,3.74827,3.7487,17300000.0
2007-08-08 20:40:00,3.75587,3.75814,3.7455,3.75237,17680000.0
2007-08-08 20:45:00,3.75831,3.75831,3.74787,3.75683,20290000.0
2007-08-08 20:50:00,3.75576,3.76426,3.75013,3.75934,25170000.0
2007-08-08 20:55:00,3.7582,3.7598,3.75056,3.75336,27800000.0
2007-08-08 21:00:00,3.75261,3.76006,3.7497,3.75599,26300000.0
2007-08-08 21:05:00,3.75234,3.75926,3.74729,3.75664,25570000.0
2007-08-08 21:10:00,3.75592,3.76009,3.7474,3.75337,25590000.0
2007-08-08 21:15:00,3.75109,3.76089,3.74717,3.75689,28200000.0
2007-08-08 21:20:00,3.74637,3.75863,3.74637,3.7488,23330000.0
2007-08-08 21:25:00,3.75094,3.76111,3.74527,3.75536,19240000.0
2007-08-08 21:30:00,3.76012,3.76165,3.74776,3.74776,20370000.0
2007-08-08 21:35:00,3.75809,3.76026,3.7463,3.75201,21850000.0
2007-08-08 21:40:00,3.75771,3.76103,3.74731,3.75174,21080000.0
2007-08-08 21:45:00,3.75772,3.76053,3.74819,3.75282,25980000.0
2007-08-08 21:50:00,3.75894,3.76163,3.7508,3.75769,29720000.0
2007-08-08 21:55:00,3.75737,3.76094,3.74635,3.75469,22990000.0
2007-08-08 22:00:00,3.75391,3.75969,3.74652,3.7559,25280000.0
2007-08-08 22:05:00,3.75658,3.75658,3.74628,3.75127,10200000.0
2007-08-08 22:10:00,3.75328,3.75874,3.74678,3.75533,24130000.0
2007-08-08 22:15:00,3.75669,3.75996,3.7462,3.75216,16210000.0
2007-08-08 22:20:00,3.75795,3.76063,3.74576,3.75681,22980000.0
2007-08-08 22:25:00,3.75297,3.75857,3.74598,3.75558,25250000.0
2007-08-08 22:30:00,3.75586,3.76052,3.74688,3.752,9810000.0
2007-08-08 22:35:00,3.75682,3.75745,3.74488,3.75411,19550000.0
2007-08-08 22:40:00,3.74676,3.7565,3.74432,3.75072,13910000.0
2007-08-08 22:45:00,3.75596,3.75915,3.74794,3.7572,16550000.0
2007-08-08 22:50:00,3.75119,3.75755,3.74489,3.75713,19940000.0
2007-08-08 22:55:00,3.75279,3.75777,3.74696,3.75534,18800000.0
2007-08-08 23:00:00,3.74905,3.76088,3.7456,3.751,14670000.0
2007-08-08 23:05:00,3.75242,3.75786,3.74537,3.7562,18060000.0
2007-08-08 23:10:00,3.75851,3.75875,3.74682,3.75474,23300000.0
2007-08-08 23:15:00,3.7568,3.76084,3.75014,3.75693,24050000.0
2007-08-08 23:20:00,3.75376,3.76387,3.75075,3.75453,13180000.0
2007-08-08 23:25:00,3.75786,3.75832,3.74883,3.75269,6770000.0
2007-08-08 23:30:00,3.75809,3.75965,3.74766,3.75257,17700000.0
2007-08-08 23:35:00,3.75772,3.75812,3.74826,3.74849,17310000.0
2007-08-08 23:40:00,3.75687,3.75872,3.74792,3.75841,17300000.0
2007-08-08 23:45:00,3.75539,3.76048,3.74717,3.75602,21800000.0
2007-08-08 23:50:00,3.75836,3.76177,3.74813,3.7541,24080000.0
2007-08-08 23:55:00,3.75279,3.75781,3.74801,3.75702,7900000.0
2007-08-09 00:00:00,3.75868,3.75906,3.74775,3.75583,25590000.0
2007-08-09 00:05:00,3.75709,3.76034,3.74572,3.75689,26700000.0
2007-08-09 00:10:00,3.75634,3.75978,3.74881,3.75811,11670000.0
2007-08-09 00:15:00,3.75822,3.76233,3.74863,3.7568,26680000.0
2007-08-09 00:20:00,3.74835,3.76082,3.74706,3.74882,25930000.0
2007-08-09 00:25:00,3.75742,3.75832,3.74873,3.7575,7910000.0
2007-08-09 00:30:00,3.75894,3.76166,3.74824,3.75756,12060000.0
2007-08-09 00:35:00,3.75353,3.75939,3.74832,3.75317,18830000.0
2007-08-09 00:40:00,3.75888,3.75888,3.74469,3.74818,18840000.0
2007-08-09 00:45:00,3.76079,3.76238,3.74935,3.75802,12420000.0
2007-08-09 00:50:00,3.75812,3.75812,3.74782,3.74782,7140000.0
2007-08-09 00:55:00,3.75102,3.76202,3.74782,3.75712,15020000.0
2007-08-09 01:00:00,3.7478,3.76012,3.7475,3.75408,33050000.0
2007-08-09 01:05:00,3.75711,3.75953,3.74972,3.75737,24400000.0
2007-08-09 01:10:00,3.75467,3.76006,3.74846,3.7565,24790000.0
2007-08-09 01:15:00,3.76002,3.76002,3.75162,3.75683,6000000.0
2007-08-09 01:20:00,3.75828,3.75934,3.74867,3.7568,15040000.0
2007-08-09 01:25:00,3.75677,3.75813,3.75115,3.75439,6380000.0
2007-08-09 01:30:00,3.75759,3.76099,3.74696,3.75208,14280000.0
2007-08-09 01:35:00,3.75808,3.75979,3.74762,3.75249,27780000.0
2007-08-09 01:40:00,3.75734,3.75842,3.74697,3.75434,22160000.0
2007-08-09 01:45:00,3.75807,3.76301,3.7526,3.75808,27790000.0
2007-08-09 01:50:00,3.75827,3.75844,3.75257,3.75548,16500000.0
2007-08-09 02:00:00,3.75699,3.7614,3.74551,3.75097,30900000.0
2007-08-09 02:05:00,3.75395,3.76361,3.74872,3.74872,25200000.0
2007-08-09 02:10:00,3.75596,3.75814,3.74489,3.756,25960000.0
2007-08-09 02:15:00,3.75641,3.76543,3.74863,3.75456,22980000.0
2007-08-09 02:20:00,3.75824,3.7602,3.7487,3.7487,17300000.0
2007-08-09 02:25:00,3.75348,3.75953,3.7436,3.74883,28980000.0
2007-08-09 02:30:00,3.75747,3.75831,3.74853,3.75253,13940000.0
2007-08-09 02:35:00,3.75014,3.76194,3.74807,3.75232,17710000.0
2007-08-09 02:40:00,3.75126,3.75926,3.74615,3.75594,24460000.0
2007-08-09 02:45:00,3.75698,3.75952,3.74939,3.75246,19980000.0
2007-08-09 02:50:00,3.75773,3.75997,3.7472,3.74876,18090000.0
2007-08-09 02:55:00,3.75619,3.76254,3.74826,3.75409,24140000.0
2007-08-09 03:00:00,3.75307,3.76124,3.74813,3.75004,18450000.0
2007-08-09 03:05:00,3.75715,3.75834,3.74839,3.75557,24490000.0
2007-08-09 03:10:00,3.75563,3.7602,3.74882,3.75315,10160000.0
2007-08-09 03:15:00,3.75714,3.76151,3.7477,3.75698,19940000.0
2007-08-09 03:20:00,3.75858,3.75858,3.74761,3.75669,24450000.0
2007-08-09 03:25:00,3.75311,3.75312,3.74868,3.75312,3760000.0
2007-08-09 03:30:00,3.7575,3.7594,3.74463,3.75523,21050000.0
2007-08-09 03:35:00,3.74874,3.75896,3.74839,3.758,9780000.0
2007-08-09 03:40:00,3.75128,3.75837,3.74723,3.75209,20710000.0
2007-08-09 03:45:00,3.76107,3.76214,3.74774,3.75366,18820000.0
2007-08-09 03:50:00,3.75745,3.76082,3.7472,3.75188,17300000.0
2007-08-09 03:55:00,3.75397,3.75847,3.74789,3.74789,9760000.0
2007-08-09 04:00:00,3.76176,3.7625,3.75168,3.75168,9390000.0
2007-08-09 04:05:00,3.75831,3.75831,3.74813,3.75364,18050000.0
2007-08-09 04:10:00,3.75761,3.75898,3.74756,3.75898,24030000.0
2007-08-09 04:15:00,3.75222,3.76192,3.75125,3.75372,25580000.0
2007-08-09 04:25:00,3.75658,3.76253,3.75045,3.75774,10910000.0
2007-08-09 04:30:00,3.75761,3.76251,3.74911,3.75526,25190000.0
2007-08-09 04:35:00,3.75197,3.76053,3.74872,3.75814,22160000.0
2007-08-09 04:40:00,3.75692,3.75851,3.7474,3.75814,11260000.0
2007-08-09 04:45:00,3.75789,3.76298,3.74557,3.75312,24810000.0
2007-08-09 04:50:00,3.75278,3.75944,3.74872,3.7576,16150000.0
2007-08-09 05:00:00,3.76159,3.76348,3.74961,3.75425,14260000.0
2007-08-09 05:05:00,3.75248,3.75936,3.74952,3.7532,25930000.0
2007-08-09 05:10:00,3.75366,3.76147,3.75218,3.76079,16510000.0
2007-08-09 05:15:00,3.74732,3.76093,3.74456,3.75937,19890000.0
2007-08-09 05:20:00,3.75717,3.75878,3.74708,3.74902,24390000.0
2007-08-09 05:25:00,3.75834,3.75953,3.74941,3.7567,16140000.0
2007-08-09 05:30:00,3.74872,3.76278,3.74723,3.75626,14630000.0
2007-08-09 05:35:00,3.75722,3.76178,3.7437,3.75873,30780000.0
2007-08-09 05:40:00,3.75237,3.7591,3.74878,3.75811,5640000.0
2007-08-09 05:45:00,3.75416,3.75992,3.748,3.75307,16560000.0
2007-08-09 05:50:00,3.75663,3.75663,3.74572,3.75143,6770000.0
2007-08-09 05:55:00,3.75778,3.76139,3.74825,3.75285,15400000.0
2007-08-09 06:00:00,3.76202,3.76202,3.74834,3.75678,13560000.0
2007-08-09 06:05:00,3.75782,3.76002,3.74405,3.74869,24490000.0
2007-08-09 06:10:00,3.7539,3.7604,3.75021,3.75902,6380000.0
2007-08-09 06:15:00,3.74895,3.76431,3.74895,3.75579,8650000.0
2007-08-09 06:20:00,3.74923,3.76042,3.74923,3.75342,5260000.0
2007-08-09 06:25:00,3.75438,3.75904,3.74841,3.74841,15400000.0
2007-08-09 06:30:00,3.75755,3.76302,3.74817,3.75291,22540000.0
2007-08-09 06:35:00,3.75306,3.75969,3.74586,3.75182,26310000.0
2007-08-09 06:40:00,3.75392,3.7615,3.75388,3.75388,8660000.0
2007-08-09 06:45:00,3.75333,3.7607,3.74906,3.75462,18780000.0
2007-08-09 06:50:00,3.75329,3.76038,3.74872,3.7575,14650000.0
2007-08-09 06:55:00,3.75597,3.75812,3.75282,3.75796,4130000.0
2007-08-09 07:00:00,3.75243,3.76068,3.74816,3.75891,20280000.0
2007-08-09 07:05:00,3.75583,3.75724,3.74605,3.75675,18060000.0
2007-08-09 07:10:00,3.7584,3.75974,3.74751,3.75308,29310000.0
2007-08-09 07:15:00,3.75792,3.76011,3.74849,3.75738,20300000.0
2007-08-09 07:20:00,3.75326,3.75913,3.74523,3.75273,20660000.0
2007-08-09 07:25:00,3.75907,3.75946,3.74812,3.75914,26690000.0
2007-08-09 07:30:00,3.75867,3.7614,3.74798,3.75771,24790000.0
2007-08-09 07:35:00,3.75929,3.76433,3.74751,3.75727,27790000.0
2007-08-09 07:40:00,3.75404,3.75906,3.74711,3.75852,34170000.0
2007-08-09 07:45:00,3.75521,3.7623,3.74902,3.7572,24790000.0
2007-08-09 07:50:00,3.75819,3.76079,3.74644,3.75673,17270000.0
2007-08-09 07:55:00,3.75493,3.76305,3.74958,3.7518,24440000.0
2007-08-09 08:00:00,3.74902,3.76043,3.74801,3.75794,24440000.0
2007-08-09 08:05:00,3.75708,3.76132,3.74864,3.75871,31590000.0
2007-08-09 08:10:00,3.75873,3.76116,3.74906,3.75344,27050000.0
2007-08-09 08:15:00,3.75559,3.76082,3.74613,3.74994,26690000.0
2007-08-09 08:20:00,3.75221,3.76333,3.74347,3.75953,25950000.0
2007-08-09 08:25:00,3.75759,3.75983,3.74688,3.75684,26320000.0
2007-08-09 08:30:00,3.74856,3.76031,3.74578,3.74912,26690000.0
2007-08-09 08:35:00,3.75331,3.76249,3.74831,3.75472,28570000.0
2007-08-09 08:40:00,3.74981,3.76238,3.74855,3.76052,33810000.0
2007-08-09 08:45:00,3.76062,3.76507,3.75112,3.76283,31200000.0
2007-08-09 08:50:00,3.76283,3.76508,3.75133,3.75994,29310000.0
2007-08-09 08:55:00,3.76151,3.76783,3.75395,3.75863,26320000.0
2007-08-09 09:00:00,3.76267,3.77106,3.76016,3.76144,29350000.0
2007-08-09 09:05:00,3.76376,3.77418,3.76147,3.76839,31580000.0
2007-08-09 09:10:00,3.77202,3.77249,3.75872,3.76927,50710000.0
2007-08-09 09:15:00,3.7669,3.77216,3.76099,3.77058,25180000.0
2007-08-09 09:20:00,3.76716,3.76978,3.75181,3.76835,36460000.0
2007-08-09 09:25:00,3.76512,3.775,3.76153,3.76587,35310000.0
2007-08-09 09:30:00,3.77155,3.77547,3.76309,3.76911,28160000.0
2007-08-09 09:35:00,3.77182,3.77554,3.76342,3.77268,28940000.0
2007-08-09 09:40:00,3.77163,3.7724,3.75937,3.76961,38290000.0
2007-08-09 09:45:00,3.77076,3.77192,3.75984,3.7691,26320000.0
2007-08-09 09:50:00,3.76839,3.77164,3.76078,3.76882,28920000.0
2007-08-09 09:55:00,3.77056,3.77212,3.75786,3.77152,34190000.0
2007-08-09 10:00:00,3.77032,3.77273,3.75679,3.76463,31600000.0
2007-08-09 10:05:00,3.76969,3.7733,3.75936,3.77011,32300000.0
2007-08-09 10:10:00,3.7631,3.77569,3.7578,3.76505,40980000.0
2007-08-09 10:15:00,3.77094,3.77225,3.75996,3.76539,25950000.0
2007-08-09 10:20:00,3.77222,3.77278,3.76163,3.77174,36830000.0
2007-08-09 10:25:00,3.76237,3.77406,3.76122,3.77058,36840000.0
2007-08-09 10:30:00,3.77354,3.77354,3.75727,3.76255,33820000.0
2007-08-09 10:35:00,3.76672,3.77252,3.76328,3.76711,28570000.0
2007-08-09 10:40:00,3.77114,3.77129,3.75836,3.76799,28570000.0
2007-08-09 10:45:00,3.77006,3.77201,3.76032,3.76522,27820000.0
2007-08-09 10:50:00,3.76994,3.7724,3.75738,3.76919,27830000.0
2007-08-09 10:55:00,3.77037,3.7719,3.75815,3.77015,31550000.0
2007-08-09 11:00:00,3.76622,3.77398,3.7594,3.76823,36070000.0
2007-08-09 11:05:00,3.7691,3.77556,3.76284,3.77344,29320000.0
2007-08-09 11:10:00,3.7687,3.77832,3.76246,3.77612,36820000.0
2007-08-09 11:15:00,3.77011,3.77591,3.76219,3.77587,24430000.0
2007-08-09 11:20:00,3.76416,3.77651,3.76256,3.76794,27060000.0
2007-08-09 11:25:00,3.76971,3.77698,3.76621,3.76862,32710000.0
2007-08-09 11:30:00,3.77309,3.7742,3.76065,3.76859,27070000.0
2007-08-09 11:35:00,3.77064,3.77437,3.75696,3.7662,28950000.0
2007-08-09 11:40:00,3.76742,3.7721,3.76237,3.7646,27810000.0
2007-08-09 11:45:00,3.76468,3.77298,3.76243,3.76596,30050000.0
2007-08-09 11:50:00,3.77122,3.77412,3.76239,3.7638,28940000.0
2007-08-09 11:55:00,3.76855,3.77456,3.76196,3.77363,28200000.0
2007-08-09 12:00:00,3.76864,3.77382,3.7615,3.77263,29310000.0
2007-08-09 12:05:00,3.77139,3.77582,3.76365,3.77467,20360000.0
2007-08-09 12:10:00,3.77017,3.77617,3.76244,3.77355,25570000.0
2007-08-09 12:15:00,3.77409,3.77494,3.76488,3.76849,30790000.0
2007-08-09 12:20:00,3.77301,3.77605,3.76329,3.77413,28570000.0
2007-08-09 12:25:00,3.77323,3.77551,3.76067,3.77386,33820000.0
2007-08-09 12:30:00,3.77431,3.77677,3.76271,3.77571,39850000.0
2007-08-09 12:35:00,3.76922,3.77503,3.76142,3.77101,28920000.0
2007-08-09 12:40:00,3.76337,3.77625,3.76283,3.773,32680000.0
2007-08-09 12:45:00,3.77291,3.77421,3.76135,3.76535,23690000.0
2007-08-09 12:50:00,3.7736,3.7749,3.76204,3.77254,26300000.0
2007-08-09 12:55:00,3.77027,3.77652,3.7611,3.77278,34540000.0
2007-08-09 13:00:00,3.77304,3.77544,3.76196,3.76849,33460000.0
2007-08-09 13:05:00,3.76424,3.77361,3.76145,3.77325,28970000.0
2007-08-09 13:10:00,3.76817,3.77454,3.75992,3.76995,32680000.0
2007-08-09 13:15:00,3.76677,3.77281,3.7603,3.77137,29690000.0
2007-08-09 13:20:00,3.76742,3.77315,3.76014,3.76949,30830000.0
2007-08-09 13:25:00,3.76997,3.77226,3.76076,3.77205,28190000.0
2007-08-09 13:30:00,3.76732,3.77661,3.76311,3.76994,35320000.0
2007-08-09 13:35:00,3.77169,3.77432,3.75822,3.76725,29320000.0
2007-08-09 13:40:00,3.76371,3.77512,3.76144,3.76872,32720000.0
2007-08-09 13:45:00,3.77266,3.77715,3.76284,3.77499,32330000.0
2007-08-09 13:50:00,3.77259,3.77788,3.76104,3.76252,40580000.0
2007-08-09 13:55:00,3.77548,3.77632,3.76325,3.77044,27090000.0
2007-08-09 14:00:00,3.77156,3.77692,3.76183,3.76372,38710000.0
2007-08-09 14:05:00,3.76877,3.77548,3.76024,3.76714,30820000.0
2007-08-09 14:10:00,3.77183,3.77712,3.76282,3.7717,32300000.0
2007-08-09 14:15:00,3.77311,3.77523,3.76369,3.77231,32690000.0
2007-08-09 14:20:00,3.76629,3.77599,3.76224,3.77219,33080000.0
2007-08-09 14:25:00,3.77086,3.77615,3.76426,3.7757,33440000.0
2007-08-09 14:30:00,3.77539,3.77823,3.76583,3.77596,32710000.0
2007-08-09 14:35:00,3.77398,3.78,3.76422,3.76829,26330000.0
2007-08-09 14:40:00,3.77185,3.77815,3.76257,3.77369,30450000.0
2007-08-09 14:45:00,3.77567,3.77952,3.76423,3.77799,32690000.0
2007-08-09 14:50:00,3.7742,3.78266,3.76748,3.78193,33070000.0
2007-08-09 14:55:00,3.78023,3.78186,3.76884,3.77287,34960000.0
2007-08-09 15:00:00,3.78184,3.78615,3.77052,3.78366,40950000.0
2007-08-09 15:05:00,3.77656,3.78305,3.76905,3.77271,28210000.0
2007-08-09 15:10:00,3.77991,3.78232,3.76638,3.77922,36070000.0
2007-08-09 15:15:00,3.77356,3.78092,3.76818,3.76981,31540000.0
2007-08-09 15:20:00,3.77587,3.77988,3.76325,3.77638,31210000.0
2007-08-09 15:25:00,3.77998,3.78346,3.76553,3.76924,31560000.0
2007-08-09 15:30:00,3.78095,3.78209,3.76954,3.77861,32680000.0
2007-08-09 15:35:00,3.77613,3.78127,3.76863,3.77944,31540000.0
2007-08-09 15:40:00,3.77871,3.78291,3.76814,3.77825,31570000.0
2007-08-09 15:45:00,3.77507,3.77774,3.7652,3.77265,27420000.0
2007-08-09 15:50:00,3.77735,3.78332,3.76753,3.77531,31210000.0
2007-08-09 15:55:00,3.77814,3.77848,3.77003,3.7759,32690000.0
2007-08-09 16:00:00,3.77544,3.77619,3.76095,3.7737,30440000.0
2007-08-09 16:05:00,3.76923,3.77905,3.76565,3.77238,35290000.0
2007-08-09 16:10:00,3.77898,3.78117,3.76368,3.77397,34970000.0
2007-08-09 16:15:00,3.77318,3.78047,3.76963,3.77516,29700000.0
2007-08-09 16:20:00,3.77121,3.77778,3.764,3.77272,32660000.0
2007-08-09 16:25:00,3.77399,3.77815,3.76443,3.77214,33460000.0
2007-08-09 16:30:00,3.7759,3.77674,3.76125,3.76991,31970000.0
2007-08-09 16:35:00,3.76996,3.77389,3.76133,3.77141,42090000.0
2007-08-09 16:40:00,3.77175,3.77409,3.7619,3.7711,28540000.0
2007-08-09 16:45:00,3.76882,3.77452,3.76041,3.76837,31580000.0
2007-08-09 16:50:00,3.77092,3.77327,3.75427,3.76999,29690000.0
2007-08-09 16:55:00,3.77323,3.77323,3.75017,3.76221,32330000.0
2007-08-09 17:00:00,3.76635,3.77079,3.7512,3.7547,31560000.0
2007-08-09 17:05:00,3.75893,3.768,3.7533,3.76159,35320000.0
2007-08-09 17:10:00,3.76394,3.76594,3.74995,3.76103,32350000.0
2007-08-09 17:15:00,3.76549,3.76633,3.75157,3.76464,34930000.0
2007-08-09 17:20:00,3.76443,3.76929,3.75479,3.7646,36490000.0
2007-08-09 17:25:00,3.75971,3.76647,3.75193,3.76405,34960000.0
2007-08-09 17:30:00,3.76452,3.76658,3.75143,3.76081,36080000.0
2007-08-09 17:35:00,3.76402,3.76951,3.75392,3.76468,43590000.0
2007-08-09 17:40:00,3.76098,3.7676,3.75316,3.76228,45110000.0
2007-08-09 17:45:00,3.76203,3.76927,3.75572,3.76724,30070000.0
2007-08-09 17:50:00,3.75828,3.76912,3.75631,3.76612,31580000.0
2007-08-09 17:55:00,3.76422,3.76951,3.75693,3.76716,44340000.0
2007-08-09 18:00:00,3.76703,3.77155,3.75725,3.76418,39470000.0
2007-08-09 18:05:00,3.76754,3.76907,3.75783,3.76563,34570000.0
2007-08-09 18:10:00,3.76648,3.76752,3.75371,3.76589,35330000.0
2007-08-09 18:15:00,3.76216,3.76801,3.75678,3.76152,23300000.0
2007-08-09 18:20:00,3.7632,3.7684,3.75765,3.76692,28550000.0
2007-08-09 18:25:00,3.76168,3.76808,3.75621,3.76587,33460000.0
2007-08-09 18:30:00,3.76729,3.76795,3.75691,3.76652,29680000.0
2007-08-09 18:35:00,3.7597,3.76765,3.75363,3.76748,37960000.0
2007-08-09 18:40:00,3.76237,3.76853,3.75605,3.76796,21420000.0
2007-08-09 18:45:00,3.76289,3.76962,3.75604,3.76667,33070000.0
2007-08-09 18:50:00,3.76834,3.7716,3.75526,3.76505,33820000.0
2007-08-09 18:55:00,3.75645,3.77213,3.75645,3.76452,28930000.0
2007-08-09 19:00:00,3.76874,3.77048,3.75506,3.76003,33440000.0
2007-08-09 19:05:00,3.7657,3.76663,3.75502,3.76411,27830000.0
2007-08-09 19:10:00,3.76221,3.76911,3.75627,3.76755,25920000.0
2007-08-09 19:15:00,3.76636,3.76989,3.75694,3.76989,26300000.0
2007-08-09 19:20:00,3.75822,3.77084,3.75822,3.76808,30810000.0
2007-08-09 19:25:00,3.76519,3.77121,3.75844,3.75865,22960000.0
2007-08-09 19:30:00,3.76346,3.76912,3.75691,3.76171,33820000.0
2007-08-09 19:35:00,3.76636,3.76881,3.75711,3.75711,15030000.0
2007-08-09 19:40:00,3.76136,3.76782,3.75819,3.76755,13550000.0
2007-08-09 19:45:00,3.75653,3.76985,3.7543,3.75963,36500000.0
2007-08-09 19:50:00,3.75924,3.76818,3.75716,3.76602,21820000.0
2007-08-09 19:55:00,3.7575,3.7672,3.75706,3.7631,23670000.0
2007-08-09 20:00:00,3.76251,3.77001,3.75352,3.76736,33060000.0
2007-08-09 20:05:00,3.76767,3.76928,3.75813,3.76758,23290000.0
2007-08-09 20:10:00,3.76698,3.76843,3.75628,3.76195,29320000.0
2007-08-09 20:15:00,3.76863,3.77074,3.75799,3.76277,35330000.0
2007-08-09 20:20:00,3.76856,3.76967,3.75643,3.76204,25950000.0
2007-08-09 20:25:00,3.76222,3.77131,3.76017,3.76784,30820000.0
2007-08-09 20:30:00,3.76426,3.77216,3.75803,3.75803,30840000.0
2007-08-09 20:35:00,3.76756,3.7736,3.75905,3.77027,24800000.0
2007-08-09 20:40:00,3.76718,3.76815,3.75548,3.76589,33090000.0
2007-08-09 20:45:00,3.76612,3.77105,3.76014,3.76251,21050000.0
2007-08-09 20:50:00,3.7681,3.76879,3.75986,3.76669,20290000.0
2007-08-09 20:55:00,3.76658,3.77083,3.76175,3.76428,28180000.0
2007-08-09 21:00:00,3.76308,3.77154,3.76151,3.76757,18810000.0
2007-08-09 21:05:00,3.76443,3.77076,3.76119,3.76828,28590000.0
2007-08-09 21:10:00,3.76884,3.77176,3.75894,3.76562,21820000.0
2007-08-09 21:15:00,3.76709,3.77468,3.76072,3.76984,25610000.0
2007-08-09 21:20:00,3.76415,3.77366,3.76069,3.76928,28170000.0
2007-08-09 21:25:00,3.77058,3.77066,3.75827,3.76603,19560000.0
2007-08-09 21:30:00,3.77069,3.77298,3.75817,3.76424,21500000.0
2007-08-09 21:35:00,3.76835,3.76943,3.75827,3.76285,20370000.0
2007-08-09 21:40:00,3.76831,3.7727,3.75808,3.76283,16230000.0
2007-08-09 21:45:00,3.76933,3.77012,3.75727,3.76277,18480000.0
2007-08-09 21:50:00,3.76447,3.77397,3.76055,3.77174,23730000.0
2007-08-09 21:55:00,3.76924,3.77265,3.758,3.76644,27080000.0
2007-08-09 22:00:00,3.76433,3.77283,3.75843,3.7681,26380000.0
2007-08-09 22:05:00,3.77009,3.77268,3.75915,3.76973,22990000.0
2007-08-09 22:10:00,3.76747,3.77369,3.76302,3.77228,21820000.0
2007-08-09 22:15:00,3.76988,3.77338,3.75999,3.7683,21810000.0
2007-08-09 22:20:00,3.76954,3.77352,3.75882,3.76913,21080000.0
2007-08-09 22:25:00,3.77149,3.77364,3.75933,3.761,23330000.0
2007-08-09 22:30:00,3.76951,3.77259,3.76499,3.76966,19920000.0
2007-08-09 22:35:00,3.76726,3.77202,3.76046,3.77049,26360000.0
2007-08-09 22:40:00,3.77024,3.77193,3.75661,3.7684,42820000.0
2007-08-09 22:45:00,3.76588,3.77529,3.7604,3.7666,46250000.0
2007-08-09 22:50:00,3.76361,3.77395,3.75974,3.76445,41390000.0
2007-08-09 22:55:00,3.76949,3.77212,3.76163,3.76968,28950000.0
2007-08-09 23:00:00,3.76953,3.77175,3.75895,3.76932,27060000.0
2007-08-09 23:05:00,3.7704,3.77228,3.75941,3.76673,36440000.0
2007-08-09 23:10:00,3.76783,3.7757,3.76102,3.76979,45120000.0
2007-08-09 23:15:00,3.76205,3.77371,3.76205,3.76919,34620000.0
2007-08-09 23:20:00,3.76359,3.77284,3.75965,3.77083,27450000.0
2007-08-09 23:25:00,3.76365,3.77172,3.75786,3.76569,17640000.0
2007-08-09 23:30:00,3.77038,3.77237,3.75975,3.76846,19190000.0
2007-08-09 23:35:00,3.7699,3.76995,3.76091,3.76957,17680000.0
2007-08-09 23:40:00,3.76907,3.76922,3.76012,3.76922,9020000.0
2007-08-09 23:45:00,3.76754,3.77303,3.76368,3.77039,22200000.0
2007-08-09 23:50:00,3.77073,3.77449,3.76102,3.76663,25560000.0
2007-08-09 23:55:00,3.76399,3.77406,3.75882,3.7686,16940000.0
2007-08-10 00:00:00,3.76992,3.77124,3.75928,3.77053,16900000.0
2007-08-10 00:05:00,3.76915,3.77102,3.75392,3.76899,25590000.0
2007-08-10 00:10:00,3.76978,3.77494,3.76103,3.76969,26340000.0
2007-08-10 00:15:00,3.77011,3.77513,3.76077,3.76973,16950000.0
2007-08-10 00:20:00,3.7627,3.7725,3.76002,3.76667,19220000.0
2007-08-10 00:25:00,3.76934,3.77021,3.7606,3.77006,14300000.0
2007-08-10 00:30:00,3.77034,3.77295,3.76107,3.77029,20340000.0
2007-08-10 00:35:00,3.76312,3.77206,3.76312,3.76967,13180000.0
2007-08-10 00:40:00,3.7703,3.7725,3.76066,3.76156,16150000.0
2007-08-10 00:45:00,3.76948,3.7724,3.76061,3.76986,30040000.0
2007-08-10 00:50:00,3.76532,3.77125,3.76031,3.76594,17300000.0
2007-08-10 00:55:00,3.76102,3.77524,3.76012,3.76769,24820000.0
2007-08-10 01:00:00,3.76015,3.77292,3.75972,3.769,15780000.0
2007-08-10 01:05:00,3.76897,3.7708,3.76102,3.76882,16540000.0
2007-08-10 01:10:00,3.7689,3.77061,3.76093,3.7692,13890000.0
2007-08-10 01:15:00,3.77329,3.77456,3.75973,3.76462,14650000.0
2007-08-10 01:20:00,3.77022,3.77147,3.75897,3.76916,26280000.0
2007-08-10 01:25:00,3.76687,3.77233,3.75868,3.76388,21440000.0
2007-08-10 01:30:00,3.76966,3.77341,3.7595,3.76536,22910000.0
2007-08-10 01:35:00,3.77068,3.77083,3.76105,3.76469,11270000.0
2007-08-10 01:40:00,3.77002,3.77256,3.75974,3.76741,22910000.0
2007-08-10 01:45:00,3.77065,3.7721,3.76375,3.7646,34160000.0
2007-08-10 01:50:00,3.77048,3.77385,3.76472,3.77385,24400000.0
2007-08-10 01:55:00,3.76582,3.77513,3.76229,3.76598,26300000.0
2007-08-10 02:00:00,3.76336,3.77416,3.75836,3.76301,30130000.0
2007-08-10 02:05:00,3.76487,3.77167,3.75832,3.76213,24820000.0
2007-08-10 02:10:00,3.76935,3.77515,3.75781,3.77125,24110000.0
2007-08-10 02:15:00,3.77063,3.77348,3.76268,3.76729,24460000.0
2007-08-10 02:20:00,3.77098,3.77567,3.76041,3.76041,23320000.0
2007-08-10 02:25:00,3.76586,3.77232,3.76093,3.76178,29350000.0
2007-08-10 02:30:00,3.76937,3.77192,3.76147,3.76739,23720000.0
2007-08-10 02:35:00,3.76848,3.77171,3.75952,3.76665,15040000.0
2007-08-10 02:40:00,3.76376,3.77255,3.75884,3.76273,21870000.0
2007-08-10 02:45:00,3.77007,3.77354,3.76179,3.76633,21100000.0
2007-08-10 02:50:00,3.76234,3.77338,3.76034,3.7607,19970000.0
2007-08-10 02:55:00,3.76978,3.77369,3.75939,3.76695,25990000.0
2007-08-10 03:00:00,3.7656,3.77287,3.75842,3.76094,21070000.0
2007-08-10 03:05:00,3.77057,3.77159,3.75944,3.76784,21480000.0
2007-08-10 03:10:00,3.76931,3.7719,3.75973,3.76881,23340000.0
2007-08-10 03:15:00,3.76966,3.77104,3.75789,3.76967,23730000.0
2007-08-10 03:20:00,3.77053,3.77196,3.75823,3.76922,28180000.0
2007-08-10 03:25:00,3.76545,3.77143,3.75779,3.76562,24450000.0
2007-08-10 03:30:00,3.7696,3.77191,3.76006,3.76896,20680000.0
2007-08-10 03:35:00,3.76703,3.77094,3.75931,3.76906,19550000.0
2007-08-10 03:40:00,3.7658,3.77573,3.75972,3.76453,28210000.0
2007-08-10 03:45:00,3.76691,3.77254,3.76343,3.77061,15780000.0
2007-08-10 03:50:00,3.76971,3.77287,3.76019,3.76463,30840000.0
2007-08-10 03:55:00,3.76591,3.7725,3.76035,3.76035,25580000.0
2007-08-10 04:00:00,3.77081,3.77285,3.76132,3.76142,13190000.0
2007-08-10 04:05:00,3.77104,3.77164,3.75945,3.76129,39460000.0
2007-08-10 04:10:00,3.77002,3.77273,3.76053,3.77224,32300000.0
2007-08-10 04:15:00,3.76504,3.77268,3.76378,3.77152,28160000.0
2007-08-10 04:20:00,3.76936,3.77282,3.76125,3.76504,34190000.0
2007-08-10 04:25:00,3.76759,3.77441,3.7608,3.77093,32300000.0
2007-08-10 04:30:00,3.76896,3.77214,3.76088,3.76646,15410000.0
2007-08-10 04:35:00,3.76077,3.77215,3.76069,3.77076,14280000.0
2007-08-10 04:40:00,3.76941,3.77282,3.75793,3.7645,27040000.0
2007-08-10 04:45:00,3.7712,3.77315,3.76059,3.76911,35300000.0
2007-08-10 04:50:00,3.76428,3.77089,3.75918,3.76945,22900000.0
2007-08-10 04:55:00,3.77067,3.77192,3.76013,3.77146,16140000.0
2007-08-10 05:00:00,3.76389,3.77465,3.75949,3.76578,33040000.0
2007-08-10 05:05:00,3.76498,3.77267,3.76092,3.76506,34540000.0
2007-08-10 05:10:00,3.76708,3.77215,3.75857,3.77126,20290000.0
2007-08-10 05:15:00,3.77118,3.7747,3.75836,3.77035,19530000.0
2007-08-10 05:20:00,3.76922,3.77093,3.75653,3.76412,21800000.0
2007-08-10 05:25:00,3.7602,3.77198,3.75896,3.76405,18030000.0
2007-08-10 05:30:00,3.761,3.77458,3.761,3.76636,20280000.0
2007-08-10 05:35:00,3.77269,3.77529,3.75804,3.77164,30820000.0
2007-08-10 05:40:00,3.76607,3.77247,3.75947,3.76616,24440000.0
2007-08-10 05:45:00,3.76435,3.77115,3.75756,3.77078,26320000.0
2007-08-10 05:50:00,3.76615,3.77356,3.76064,3.77019,27060000.0
2007-08-10 05:55:00,3.77192,3.77319,3.75843,3.76481,25210000.0
2007-08-10 06:00:00,3.76472,3.77359,3.76103,3.76122,21410000.0
2007-08-10 06:05:00,3.77006,3.77174,3.75602,3.7705,27090000.0
2007-08-10 06:10:00,3.76514,3.77503,3.75839,3.7724,13580000.0
2007-08-10 06:15:00,3.76303,3.77622,3.76069,3.76767,22960000.0
2007-08-10 06:20:00,3.76879,3.77202,3.7608,3.76697,19540000.0
2007-08-10 06:25:00,3.76871,3.77446,3.75949,3.76242,25920000.0
2007-08-10 06:30:00,3.76992,3.77271,3.75926,3.76941,29360000.0
2007-08-10 06:35:00,3.76629,3.77396,3.75886,3.76665,30820000.0
2007-08-10 06:40:00,3.7675,3.77247,3.75859,3.76498,36090000.0
2007-08-10 06:45:00,3.77038,3.77218,3.76149,3.76717,21390000.0
2007-08-10 06:50:00,3.77076,3.77318,3.76006,3.76864,17310000.0
2007-08-10 06:55:00,3.76788,3.7714,3.76021,3.76609,24430000.0
2007-08-10 07:00:00,3.7664,3.77338,3.76072,3.76996,19570000.0
2007-08-10 07:05:00,3.76869,3.77522,3.7614,3.77118,28180000.0
2007-08-10 07:10:00,3.76547,3.77191,3.76147,3.76578,21420000.0
2007-08-10 07:15:00,3.76995,3.77437,3.76302,3.77228,25910000.0
2007-08-10 07:20:00,3.76368,3.77383,3.76339,3.76616,15040000.0
2007-08-10 07:25:00,3.77595,3.77756,3.76658,3.77376,28180000.0
2007-08-10 07:30:00,3.77601,3.77989,3.76471,3.77443,24420000.0
2007-08-10 07:35:00,3.77042,3.77579,3.75551,3.77248,29700000.0
2007-08-10 07:40:00,3.77062,3.77828,3.75693,3.77424,30820000.0
2007-08-10 07:45:00,3.77069,3.77814,3.76661,3.77728,25540000.0
2007-08-10 07:50:00,3.77453,3.77909,3.76485,3.77479,26670000.0
2007-08-10 07:55:00,3.77178,3.77775,3.75479,3.77736,26290000.0
2007-08-10 08:00:00,3.76729,3.7797,3.7606,3.77598,24440000.0
2007-08-10 08:05:00,3.75449,3.77975,3.75449,3.77862,33420000.0
2007-08-10 08:10:00,3.76593,3.77788,3.75689,3.76664,25940000.0
2007-08-10 08:15:00,3.76967,3.78083,3.75849,3.76473,26320000.0
2007-08-10 08:20:00,3.76955,3.77886,3.76233,3.77602,28170000.0
2007-08-10 08:25:00,3.77412,3.77663,3.76495,3.77154,28910000.0
2007-08-10 08:30:00,3.76552,3.77674,3.76248,3.76572,27800000.0
2007-08-10 08:35:00,3.77638,3.77683,3.76521,3.7705,29690000.0
2007-08-10 08:40:00,3.76366,3.77802,3.7611,3.77628,31960000.0
2007-08-10 08:45:00,3.77697,3.78039,3.76357,3.77943,31560000.0
2007-08-10 08:50:00,3.77672,3.78084,3.76883,3.77555,29690000.0
2007-08-10 08:55:00,3.77466,3.78107,3.76719,3.77125,25210000.0
2007-08-10 09:00:00,3.77043,3.7818,3.7695,3.7695,31200000.0
2007-08-10 09:05:00,3.77371,3.78162,3.76795,3.77508,33420000.0
2007-08-10 09:10:00,3.77954,3.78152,3.76498,3.7758,48510000.0
2007-08-10 09:15:00,3.77342,3.78179,3.76641,3.7794,27470000.0
2007-08-10 09:20:00,3.77823,3.77986,3.76761,3.77721,34970000.0
2007-08-10 09:25:00,3.773,3.77814,3.76687,3.76695,35670000.0
2007-08-10 09:30:00,3.77553,3.77815,3.76903,3.77281,25200000.0
2007-08-10 09:35:00,3.7757,3.77644,3.76411,3.77378,30460000.0
2007-08-10 09:40:00,3.77487,3.77849,3.76272,3.77392,35700000.0
2007-08-10 09:45:00,3.77442,3.77518,3.76457,3.77213,27410000.0
2007-08-10 09:50:00,3.76871,3.77514,3.76482,3.7724,24440000.0
2007-08-10 09:55:00,3.77406,3.77634,3.7627,3.77543,33820000.0
2007-08-10 10:00:00,3.77462,3.77672,3.76214,3.7725,33080000.0
2007-08-10 10:05:00,3.77579,3.78008,3.76614,3.77791,31190000.0
2007-08-10 10:10:00,3.76704,3.77606,3.76417,3.77016,40980000.0
2007-08-10 10:15:00,3.77402,3.77609,3.76411,3.77118,26690000.0
2007-08-10 10:20:00,3.7719,3.77868,3.76159,3.77704,36090000.0
2007-08-10 10:25:00,3.7648,3.77642,3.76198,3.77317,37210000.0
2007-08-10 10:30:00,3.77576,3.77688,3.76278,3.7642,34190000.0
2007-08-10 10:35:00,3.77066,3.77553,3.76652,3.7689,29300000.0
2007-08-10 10:40:00,3.77284,3.77401,3.75989,3.77007,30420000.0
2007-08-10 10:45:00,3.76975,3.77421,3.76184,3.7687,29680000.0
2007-08-10 10:50:00,3.7724,3.77535,3.76154,3.7741,29300000.0
2007-08-10 10:55:00,3.77383,3.77422,3.76301,3.77382,29340000.0
2007-08-10 11:00:00,3.76891,3.77779,3.76275,3.76717,35700000.0
2007-08-10 11:05:00,3.76797,3.77537,3.7626,3.7743,29680000.0
2007-08-10 11:10:00,3.76998,3.7751,3.76262,3.7732,38300000.0
2007-08-10 11:15:00,3.76776,3.77399,3.76271,3.77374,25900000.0
2007-08-10 11:20:00,3.7633,3.77343,3.75983,3.76568,27430000.0
2007-08-10 11:25:00,3.76536,3.77388,3.76134,3.76866,35310000.0
2007-08-10 11:30:00,3.77129,3.77389,3.75922,3.76679,28180000.0
2007-08-10 11:35:00,3.77053,3.77382,3.75869,3.76792,29320000.0
2007-08-10 11:40:00,3.76364,3.77639,3.76202,3.76577,29660000.0
2007-08-10 11:45:00,3.76715,3.774,3.76261,3.76627,28200000.0
2007-08-10 11:50:00,3.77285,3.77387,3.76329,3.76872,29310000.0
2007-08-10 11:55:00,3.76716,3.77354,3.76235,3.77279,28940000.0
2007-08-10 12:00:00,3.7689,3.77468,3.76199,3.77295,25610000.0
2007-08-10 12:05:00,3.77354,3.77354,3.76086,3.77345,23690000.0
2007-08-10 12:10:00,3.76947,3.77483,3.76178,3.77174,27800000.0
2007-08-10 12:15:00,3.77313,3.77555,3.76545,3.76966,30420000.0
2007-08-10 12:20:00,3.77373,3.77785,3.76538,3.77427,28940000.0
2007-08-10 12:25:00,3.77483,3.77711,3.76349,3.77227,33070000.0
2007-08-10 12:30:00,3.77247,3.77394,3.75979,3.77365,39090000.0
2007-08-10 12:35:00,3.76884,3.77701,3.76147,3.77144,27800000.0
2007-08-10 12:40:00,3.76301,3.7734,3.76128,3.76627,31580000.0
2007-08-10 12:45:00,3.7715,3.77548,3.76004,3.7628,23690000.0
2007-08-10 12:50:00,3.77276,3.77379,3.76131,3.77203,25570000.0
2007-08-10 12:55:00,3.76687,3.77725,3.75993,3.77338,31950000.0
2007-08-10 13:00:00,3.77302,3.77546,3.76015,3.76978,32340000.0
2007-08-10 13:05:00,3.76784,3.77455,3.76086,3.77355,33430000.0
2007-08-10 13:10:00,3.76804,3.7794,3.76113,3.77199,30820000.0
2007-08-10 13:15:00,3.77021,3.77833,3.76623,3.77587,30810000.0
2007-08-10 13:20:00,3.77178,3.77814,3.76531,3.77523,31580000.0
2007-08-10 13:25:00,3.7749,3.77621,3.76622,3.77454,28930000.0
2007-08-10 13:30:00,3.76998,3.77679,3.76434,3.7672,36800000.0
2007-08-10 13:35:00,3.77182,3.77322,3.75941,3.76501,29330000.0
2007-08-10 13:40:00,3.75907,3.77477,3.75834,3.76722,31590000.0
2007-08-10 13:45:00,3.77207,3.77395,3.76105,3.77154,32320000.0
2007-08-10 13:50:00,3.77113,3.77607,3.75912,3.76624,42430000.0
2007-08-10 13:55:00,3.775,3.77721,3.76569,3.77312,30420000.0
2007-08-10 14:00:00,3.77533,3.78235,3.76358,3.76753,37220000.0
2007-08-10 14:05:00,3.77292,3.78034,3.76486,3.77111,30820000.0
2007-08-10 14:10:00,3.77189,3.77765,3.76472,3.77354,28970000.0
2007-08-10 14:15:00,3.77459,3.77826,3.76703,3.7763,31950000.0
2007-08-10 14:20:00,3.76797,3.77853,3.76387,3.77274,34930000.0
2007-08-10 14:25:00,3.7731,3.77646,3.76527,3.7739,32330000.0
2007-08-10 14:30:00,3.7735,3.77494,3.76382,3.77369,33820000.0
2007-08-10 14:35:00,3.77198,3.77801,3.76486,3.77046,27070000.0
2007-08-10 14:40:00,3.77246,3.77958,3.76624,3.77564,31950000.0
2007-08-10 14:45:00,3.77567,3.77845,3.7633,3.77476,32690000.0
2007-08-10 14:50:00,3.77211,3.77844,3.76576,3.77572,32330000.0
2007-08-10 14:55:00,3.77569,3.77654,3.76297,3.76544,36070000.0
2007-08-10 15:00:00,3.7725,3.77403,3.76229,3.77301,40570000.0
2007-08-10 15:05:00,3.7668,3.77555,3.76135,3.76221,30800000.0
2007-08-10 15:10:00,3.77086,3.77804,3.7623,3.77062,36070000.0
2007-08-10 15:15:00,3.76475,3.77424,3.76163,3.76437,29690000.0
2007-08-10 15:20:00,3.77005,3.77504,3.76097,3.76794,31200000.0
2007-08-10 15:25:00,3.76935,3.77355,3.75821,3.76146,30820000.0
2007-08-10 15:30:00,3.77157,3.77249,3.76123,3.76832,30090000.0
2007-08-10 15:35:00,3.76532,3.7767,3.76098,3.77135,30430000.0
2007-08-10 15:40:00,3.77118,3.77358,3.75665,3.77097,31570000.0
2007-08-10 15:45:00,3.76687,3.77157,3.75902,3.76344,27420000.0
2007-08-10 15:50:00,3.77055,3.77286,3.76135,3.76545,33430000.0
2007-08-10 15:55:00,3.76831,3.77001,3.76147,3.76833,34550000.0
2007-08-10 16:00:00,3.76948,3.77154,3.7601,3.76886,32660000.0
2007-08-10 16:05:00,3.76426,3.77098,3.75813,3.76495,34930000.0
2007-08-10 16:10:00,3.77072,3.77242,3.75912,3.7705,34600000.0
2007-08-10 16:15:00,3.7673,3.77156,3.75932,3.77062,29320000.0
2007-08-10 16:20:00,3.7666,3.77343,3.75977,3.76777,30440000.0
2007-08-10 16:25:00,3.77167,3.7744,3.75917,3.7681,34190000.0
2007-08-10 16:30:00,3.77269,3.77399,3.76306,3.77399,31600000.0
2007-08-10 16:35:00,3.77074,3.77333,3.7622,3.77048,41720000.0
2007-08-10 16:40:00,3.77357,3.77574,3.76389,3.77319,25940000.0
2007-08-10 16:45:00,3.77097,3.77639,3.76113,3.76558,31950000.0
2007-08-10 16:50:00,3.77439,3.77757,3.7662,3.7724,28220000.0
2007-08-10 16:55:00,3.77432,3.77656,3.75918,3.77209,32680000.0
2007-08-10 17:00:00,3.77382,3.77519,3.75972,3.7668,31560000.0
2007-08-10 17:05:00,3.76372,3.77412,3.7599,3.77025,34960000.0
2007-08-10 17:10:00,3.77146,3.77605,3.76172,3.77035,36420000.0
2007-08-10 17:15:00,3.77391,3.77461,3.7632,3.77165,34570000.0
2007-08-10 17:20:00,3.77093,3.77212,3.75796,3.77037,40180000.0
2007-08-10 17:25:00,3.76692,3.77359,3.75954,3.76899,35330000.0
2007-08-10 17:30:00,3.77068,3.77294,3.75769,3.76576,36080000.0
2007-08-10 17:35:00,3.76855,3.77258,3.7585,3.76595,42840000.0
2007-08-10 17:40:00,3.77069,3.77651,3.75982,3.76619,45110000.0
2007-08-10 17:45:00,3.76372,3.77315,3.76121,3.77026,29690000.0
2007-08-10 17:50:00,3.75889,3.77174,3.75802,3.76861,33430000.0
2007-08-10 17:55:00,3.76599,3.77187,3.75806,3.76879,41390000.0
2007-08-10 18:00:00,3.76978,3.77114,3.7586,3.76541,42800000.0
2007-08-10 18:05:00,3.7702,3.77186,3.75754,3.76645,32340000.0
2007-08-10 18:10:00,3.76635,3.76965,3.75743,3.76795,36070000.0
2007-08-10 18:15:00,3.7639,3.77179,3.75912,3.7646,27440000.0
2007-08-10 18:20:00,3.76393,3.77027,3.75876,3.76797,27440000.0
2007-08-10 18:25:00,3.76342,3.76945,3.7573,3.76584,34920000.0
2007-08-10 18:30:00,3.76733,3.77034,3.7565,3.7665,30050000.0
2007-08-10 18:35:00,3.76037,3.76847,3.75549,3.76792,40550000.0
2007-08-10 18:40:00,3.76277,3.76812,3.75757,3.76731,15040000.0
2007-08-10 18:45:00,3.7622,3.76882,3.75799,3.76621,33060000.0
2007-08-10 18:50:00,3.76854,3.76919,3.75674,3.765,31580000.0
2007-08-10 18:55:00,3.7563,3.76957,3.7563,3.76391,21050000.0
2007-08-10 19:00:00,3.76695,3.76949,3.75403,3.7599,33050000.0
2007-08-10 19:05:00,3.76643,3.76668,3.75342,3.76155,28920000.0
2007-08-10 19:10:00,3.76066,3.76377,3.75413,3.76207,25560000.0
2007-08-10 19:15:00,3.76257,3.76504,3.75202,3.76286,27410000.0
2007-08-10 19:20:00,3.7541,3.76629,3.75353,3.76454,28590000.0
2007-08-10 19:25:00,3.75914,3.76531,3.75282,3.75292,29320000.0
2007-08-10 19:30:00,3.7568,3.76326,3.75103,3.75627,34560000.0
2007-08-10 19:35:00,3.76101,3.76343,3.7488,3.75265,28560000.0
2007-08-10 19:40:00,3.75661,3.76361,3.75082,3.76181,25210000.0
2007-08-10 19:45:00,3.75258,3.76607,3.7521,3.75715,37980000.0
2007-08-10 19:50:00,3.75741,3.76462,3.75363,3.76219,24050000.0
2007-08-10 19:55:00,3.75483,3.76568,3.75319,3.761,30450000.0
2007-08-10 20:00:00,3.75987,3.76883,3.75108,3.76015,32680000.0
2007-08-10 20:05:00,3.76175,3.76351,3.75169,3.76247,24780000.0
2007-08-10 20:10:00,3.76192,3.769,3.75226,3.75825,34990000.0
2007-08-10 20:15:00,3.7645,3.76772,3.75442,3.75764,34950000.0
2007-08-10 20:20:00,3.76359,3.7655,3.75472,3.75953,28540000.0
2007-08-10 20:25:00,3.75841,3.76531,3.75339,3.76526,34910000.0
2007-08-10 20:30:00,3.75947,3.76692,3.75232,3.75526,30830000.0
2007-08-10 20:35:00,3.75886,3.76663,3.75311,3.75955,17680000.0
2007-08-10 20:40:00,3.76394,3.76836,3.7527,3.75894,21460000.0
2007-08-10 20:45:00,3.76562,3.76592,3.75408,3.76433,17670000.0
2007-08-10 20:50:00,3.76255,3.76835,3.7576,3.76492,24430000.0
2007-08-10 20:55:00,3.76189,3.76725,3.75887,3.76154,28190000.0
2007-08-10 21:00:00,3.76115,3.76892,3.75982,3.76241,19180000.0
2007-08-10 21:05:00,3.76184,3.77058,3.75848,3.7668,30070000.0
2007-08-10 21:10:00,3.77106,3.7712,3.75638,3.76073,25200000.0
2007-08-10 21:15:00,3.75818,3.76908,3.75589,3.76723,27460000.0
2007-08-10 21:20:00,3.75969,3.77121,3.75701,3.75969,15850000.0
2007-08-10 21:25:00,3.75607,3.76701,3.75607,3.76253,17380000.0
2007-08-10 21:30:00,3.76787,3.76946,3.75564,3.76466,22660000.0
2007-08-10 21:35:00,3.76452,3.77155,3.75862,3.76384,22640000.0
2007-08-10 21:40:00,3.76873,3.77015,3.75653,3.76223,18110000.0
2007-08-10 21:45:00,3.76918,3.77145,3.75928,3.76511,21100000.0
2007-08-10 21:50:00,3.76833,3.76901,3.7578,3.76852,21480000.0
2007-08-10 21:55:00,3.76925,3.76978,3.75782,3.76912,28570000.0
2007-08-10 22:00:00,3.76509,3.77037,3.75799,3.76942,27110000.0
2007-08-10 22:05:00,3.76712,3.76986,3.75395,3.76725,19960000.0
2007-08-10 22:10:00,3.76711,3.76865,3.75704,3.76304,11700000.0
2007-08-10 22:15:00,3.76786,3.76894,3.75678,3.76388,15820000.0
2007-08-10 22:20:00,3.76643,3.76842,3.75624,3.76699,22620000.0
2007-08-10 22:25:00,3.76828,3.77219,3.75608,3.75921,21050000.0
2007-08-10 22:30:00,3.763,3.76938,3.76096,3.7644,11640000.0
2007-08-10 22:35:00,3.76752,3.77081,3.7575,3.76591,25230000.0
2007-08-10 22:40:00,3.76233,3.76746,3.75433,3.76337,21410000.0
2007-08-10 22:45:00,3.76776,3.77007,3.75733,3.76854,29300000.0
2007-08-10 22:50:00,3.76306,3.76965,3.75641,3.75641,25920000.0
2007-08-10 22:55:00,3.76318,3.76945,3.75639,3.76303,21430000.0
2007-08-12 23:00:00,3.76545,3.76905,3.75762,3.76239,30040000.0
2007-08-12 23:05:00,3.76281,3.7703,3.7566,3.76043,12770000.0
2007-08-12 23:10:00,3.76384,3.76838,3.75444,3.75965,16170000.0
2007-08-12 23:15:00,3.76259,3.77089,3.75902,3.76392,18800000.0
2007-08-12 23:20:00,3.76497,3.76848,3.75697,3.76848,17310000.0
2007-08-12 23:25:00,3.76791,3.76916,3.75627,3.76305,23650000.0
2007-08-12 23:30:00,3.76898,3.77025,3.75935,3.76665,19550000.0
2007-08-12 23:35:00,3.76774,3.76858,3.76098,3.76193,16560000.0
2007-08-12 23:40:00,3.76705,3.77024,3.75683,3.76793,18080000.0
2007-08-12 23:45:00,3.77063,3.77063,3.76146,3.76575,11250000.0
2007-08-12 23:50:00,3.76856,3.77177,3.75915,3.76634,24080000.0
2007-08-12 23:55:00,3.75902,3.76778,3.75473,3.76694,16190000.0
2007-08-13 00:00:00,3.76752,3.77092,3.75889,3.76112,13560000.0
2007-08-13 00:05:00,3.76298,3.76815,3.75772,3.76646,14250000.0
2007-08-13 00:10:00,3.75733,3.76578,3.75682,3.75682,7150000.0
2007-08-13 00:15:00,3.76712,3.77103,3.75753,3.76448,32310000.0
2007-08-13 00:20:00,3.75772,3.7673,3.75592,3.7627,24840000.0
2007-08-13 00:25:00,3.76455,3.77163,3.75643,3.76633,18820000.0
2007-08-13 00:30:00,3.76705,3.77009,3.75572,3.7639,24080000.0
2007-08-13 00:35:00,3.76686,3.76715,3.75748,3.76431,16200000.0
2007-08-13 00:40:00,3.76693,3.76768,3.7537,3.75579,23310000.0
2007-08-13 00:45:00,3.76569,3.76839,3.75465,3.75465,16150000.0
2007-08-13 00:50:00,3.76249,3.76692,3.75313,3.76092,22540000.0
2007-08-13 00:55:00,3.75795,3.7686,3.75329,3.76448,24080000.0
2007-08-13 01:00:00,3.75631,3.76872,3.75579,3.76211,32310000.0
2007-08-13 01:05:00,3.7608,3.76743,3.75694,3.76365,15390000.0
2007-08-13 01:10:00,3.76234,3.76668,3.75645,3.76408,13160000.0
2007-08-13 01:15:00,3.76529,3.76842,3.756,3.76233,16140000.0
2007-08-13 01:20:00,3.76548,3.76779,3.75565,3.76593,27040000.0
2007-08-13 01:25:00,3.76555,3.76664,3.75558,3.75789,12390000.0
2007-08-13 01:30:00,3.76495,3.76682,3.75613,3.76503,20690000.0
2007-08-13 01:40:00,3.76656,3.76675,3.75677,3.76224,13530000.0
2007-08-13 01:45:00,3.76532,3.7709,3.75833,3.7663,12380000.0
2007-08-13 01:50:00,3.76656,3.76832,3.76091,3.76754,22150000.0
2007-08-13 01:55:00,3.76211,3.76899,3.75901,3.76094,22130000.0
2007-08-13 02:00:00,3.76195,3.77159,3.75715,3.76128,24030000.0
2007-08-13 02:05:00,3.7666,3.76666,3.76028,3.76597,22890000.0
2007-08-13 02:10:00,3.76646,3.76889,3.76181,3.76749,27790000.0
2007-08-13 02:15:00,3.76242,3.76925,3.75731,3.76628,21420000.0
2007-08-13 02:20:00,3.76194,3.76766,3.75731,3.76661,26670000.0
2007-08-13 02:25:00,3.76626,3.7689,3.75653,3.7663,18040000.0
2007-08-13 02:30:00,3.75879,3.76921,3.75496,3.76283,20700000.0
2007-08-13 02:35:00,3.76582,3.76708,3.75471,3.76635,26670000.0
2007-08-13 02:40:00,3.76027,3.76713,3.75371,3.76402,22540000.0
2007-08-13 02:45:00,3.76532,3.76811,3.75745,3.76287,24780000.0
2007-08-13 02:50:00,3.76272,3.76728,3.75582,3.7656,16530000.0
2007-08-13 02:55:00,3.7613,3.76939,3.75827,3.75827,28580000.0
2007-08-13 03:00:00,3.76485,3.76859,3.75679,3.75797,26300000.0
2007-08-13 03:05:00,3.76326,3.77075,3.75777,3.76342,21790000.0
2007-08-13 03:10:00,3.76534,3.76765,3.75606,3.76522,21800000.0
2007-08-13 03:15:00,3.75743,3.76881,3.75582,3.76634,16550000.0
2007-08-13 03:20:00,3.76574,3.76967,3.7553,3.76118,19560000.0
2007-08-13 03:25:00,3.76519,3.76917,3.75634,3.76842,18060000.0
2007-08-13 03:30:00,3.76824,3.77081,3.75858,3.76762,20720000.0
2007-08-13 03:35:00,3.7636,3.7726,3.75387,3.75856,26690000.0
2007-08-13 03:40:00,3.76532,3.76737,3.75633,3.76651,31560000.0
2007-08-13 03:45:00,3.76504,3.77006,3.75663,3.76545,25590000.0
2007-08-13 03:50:00,3.76619,3.7687,3.75726,3.76568,27070000.0
2007-08-13 03:55:00,3.7644,3.76861,3.75665,3.76696,17330000.0
2007-08-13 04:00:00,3.76623,3.76734,3.75414,3.76,21450000.0
2007-08-13 04:05:00,3.76304,3.76974,3.75538,3.76619,22970000.0
2007-08-13 04:10:00,3.76408,3.76896,3.76018,3.7632,16500000.0
2007-08-13 04:15:00,3.7667,3.76822,3.75775,3.76484,13920000.0
2007-08-13 04:20:00,3.76271,3.76582,3.75964,3.76574,9040000.0
2007-08-13 04:25:00,3.76356,3.76631,3.75607,3.76631,16530000.0
2007-08-13 04:30:00,3.76175,3.77048,3.7563,3.76214,19520000.0
2007-08-13 04:35:00,3.76691,3.7718,3.75871,3.7643,13180000.0
2007-08-13 04:40:00,3.76466,3.76673,3.75908,3.76501,19540000.0
2007-08-13 04:45:00,3.7634,3.76869,3.75621,3.76103,23300000.0
2007-08-13 04:50:00,3.76503,3.76678,3.75692,3.76621,12780000.0
2007-08-13 04:55:00,3.76469,3.76612,3.76104,3.76104,4500000.0
2007-08-13 05:00:00,3.76443,3.76978,3.76362,3.76978,5630000.0
2007-08-13 05:05:00,3.76213,3.76843,3.75685,3.76148,22180000.0
2007-08-13 05:10:00,3.76661,3.76944,3.75565,3.76614,24810000.0
2007-08-13 05:15:00,3.76947,3.77068,3.75772,3.75772,20260000.0
2007-08-13 05:20:00,3.76332,3.76603,3.75999,3.76064,8640000.0
2007-08-13 05:30:00,3.75664,3.77071,3.75377,3.766,18860000.0
2007-08-13 05:35:00,3.76502,3.76642,3.75409,3.7649,16960000.0
2007-08-13 05:40:00,3.76479,3.76589,3.75571,3.76144,6040000.0
2007-08-13 05:45:00,3.76515,3.76923,3.75863,3.76435,13190000.0
2007-08-13 05:50:00,3.7659,3.76677,3.75399,3.76625,20330000.0
2007-08-13 05:55:00,3.76747,3.76899,3.75519,3.76179,24520000.0
2007-08-13 06:00:00,3.76401,3.76686,3.75371,3.76616,21450000.0
2007-08-13 06:05:00,3.76496,3.76638,3.75669,3.76599,24130000.0
2007-08-13 06:10:00,3.76097,3.76789,3.75612,3.76568,17700000.0
2007-08-13 06:15:00,3.75816,3.76799,3.75378,3.76529,15830000.0
2007-08-13 06:20:00,3.76145,3.76632,3.75471,3.76551,20370000.0
2007-08-13 06:25:00,3.76153,3.76964,3.75649,3.76689,15130000.0
2007-08-13 06:30:00,3.76217,3.7688,3.75554,3.75878,17330000.0
2007-08-13 06:35:00,3.75458,3.76663,3.75458,3.75673,20700000.0
2007-08-13 06:40:00,3.76503,3.76797,3.75458,3.75974,27830000.0
2007-08-13 06:45:00,3.76233,3.76913,3.75675,3.766,20300000.0
2007-08-13 06:50:00,3.76606,3.76622,3.75405,3.75984,29330000.0
2007-08-13 06:55:00,3.7619,3.76706,3.75964,3.76099,18420000.0
2007-08-13 07:00:00,3.76148,3.76879,3.76042,3.76107,20650000.0
2007-08-13 07:05:00,3.76531,3.76833,3.75901,3.76594,24800000.0
2007-08-13 07:10:00,3.76533,3.77016,3.75804,3.76675,17310000.0
2007-08-13 07:15:00,3.76652,3.77066,3.75541,3.7647,31600000.0
2007-08-13 07:20:00,3.75621,3.76684,3.75512,3.75677,20290000.0
2007-08-13 07:25:00,3.75753,3.76875,3.75498,3.76193,28980000.0
2007-08-13 07:30:00,3.76543,3.77063,3.75548,3.76257,28940000.0
2007-08-13 07:35:00,3.76103,3.7668,3.75538,3.76623,27430000.0
2007-08-13 07:40:00,3.75991,3.77217,3.7554,3.76808,37180000.0
2007-08-13 07:45:00,3.76166,3.76689,3.75584,3.76497,36830000.0
2007-08-13 07:50:00,3.76581,3.76707,3.75612,3.76387,24050000.0
2007-08-13 07:55:00,3.76364,3.76656,3.75269,3.76098,31570000.0
2007-08-13 08:00:00,3.7619,3.77013,3.75472,3.75472,31920000.0
2007-08-13 08:05:00,3.76463,3.76793,3.75151,3.75741,23310000.0
2007-08-13 08:10:00,3.75282,3.76847,3.75259,3.75569,36860000.0
2007-08-13 08:15:00,3.76488,3.76746,3.75633,3.75885,24820000.0
2007-08-13 08:20:00,3.75224,3.76478,3.75224,3.76204,29300000.0
2007-08-13 08:25:00,3.75859,3.76477,3.75093,3.75516,34930000.0
2007-08-13 08:30:00,3.7513,3.76346,3.75063,3.75602,29710000.0
2007-08-13 08:35:00,3.76148,3.76354,3.74692,3.74692,31550000.0
2007-08-13 08:40:00,3.76041,3.76396,3.74964,3.76246,26310000.0
2007-08-13 08:45:00,3.76067,3.76458,3.7512,3.75785,26690000.0
2007-08-13 08:50:00,3.76028,3.76763,3.75258,3.76763,29290000.0
2007-08-13 08:55:00,3.76133,3.77013,3.75309,3.76766,33050000.0
2007-08-13 09:00:00,3.76203,3.76714,3.75628,3.75694,28930000.0
2007-08-13 09:05:00,3.76271,3.76897,3.75414,3.76897,31580000.0
2007-08-13 09:10:00,3.76746,3.77247,3.75639,3.76414,32330000.0
2007-08-13 09:15:00,3.76878,3.76978,3.75952,3.76181,18780000.0
2007-08-13 09:20:00,3.7695,3.77145,3.75859,3.7649,39070000.0
2007-08-13 09:25:00,3.77008,3.77084,3.76095,3.76985,28200000.0
2007-08-13 09:30:00,3.76887,3.77099,3.7587,3.76463,32330000.0
2007-08-13 09:35:00,3.76696,3.77117,3.75776,3.76519,26330000.0
2007-08-13 09:40:00,3.76455,3.77008,3.75825,3.7646,25960000.0
2007-08-13 09:45:00,3.767,3.76996,3.7575,3.76889,35320000.0
2007-08-13 09:50:00,3.76908,3.77138,3.7583,3.76885,33830000.0
2007-08-13 09:55:00,3.76638,3.7725,3.75981,3.76955,37990000.0
2007-08-13 10:00:00,3.76925,3.77487,3.75689,3.76727,45080000.0
2007-08-13 10:05:00,3.77155,3.77198,3.75903,3.76188,33440000.0
2007-08-13 10:10:00,3.76946,3.77081,3.759,3.76084,30800000.0
2007-08-13 10:15:00,3.76706,3.77329,3.75819,3.76728,46590000.0
2007-08-13 10:20:00,3.76577,3.77241,3.75675,3.76906,43210000.0
2007-08-13 10:25:00,3.76609,3.77346,3.7592,3.76973,36450000.0
2007-08-13 10:30:00,3.77065,3.77355,3.75824,3.7672,36440000.0
2007-08-13 10:35:00,3.77181,3.77293,3.75849,3.77066,37590000.0
2007-08-13 10:40:00,3.772,3.77441,3.75817,3.7702,35300000.0
2007-08-13 10:45:00,3.7688,3.77258,3.75997,3.77156,33100000.0
2007-08-13 10:50:00,3.76957,3.77227,3.7591,3.76598,34210000.0
2007-08-13 10:55:00,3.76634,3.77453,3.75912,3.77114,31560000.0
2007-08-13 11:00:00,3.7696,3.77368,3.75789,3.77368,32690000.0
2007-08-13 11:05:00,3.77057,3.77696,3.76271,3.77179,29690000.0
2007-08-13 11:10:00,3.76995,3.77422,3.76143,3.77047,32320000.0
2007-08-13 11:15:00,3.77307,3.77455,3.76301,3.77366,27440000.0
2007-08-13 11:20:00,3.77482,3.77755,3.7613,3.77152,40610000.0
2007-08-13 11:25:00,3.77232,3.77297,3.76329,3.77297,35670000.0
2007-08-13 11:30:00,3.77027,3.77468,3.76019,3.77245,33080000.0
2007-08-13 11:35:00,3.76635,3.77465,3.76,3.76857,29330000.0
2007-08-13 11:40:00,3.77149,3.77551,3.76548,3.77261,30440000.0
2007-08-13 11:45:00,3.77449,3.77699,3.76085,3.77466,36850000.0
2007-08-13 11:50:00,3.77049,3.77751,3.76375,3.76965,31590000.0
2007-08-13 11:55:00,3.775,3.77616,3.76104,3.77522,31190000.0
2007-08-13 12:00:00,3.77423,3.77617,3.76645,3.77493,33430000.0
2007-08-13 12:05:00,3.77148,3.77693,3.76681,3.7751,34540000.0
2007-08-13 12:10:00,3.77103,3.77616,3.76055,3.77122,26690000.0
2007-08-13 12:15:00,3.77514,3.77722,3.76247,3.77378,30090000.0
2007-08-13 12:20:00,3.77511,3.77552,3.7632,3.76958,28950000.0
2007-08-13 12:25:00,3.77168,3.77663,3.76336,3.77488,29720000.0
2007-08-13 12:30:00,3.76743,3.77987,3.76309,3.77391,29700000.0
2007-08-13 12:35:00,3.77164,3.77513,3.76072,3.77439,30090000.0
2007-08-13 12:40:00,3.76585,3.77917,3.76456,3.76759,30070000.0
2007-08-13 12:45:00,3.77281,3.77599,3.76249,3.77499,36440000.0
2007-08-13 12:50:00,3.76555,3.77793,3.76355,3.76853,27840000.0
2007-08-13 12:55:00,3.77452,3.77722,3.76513,3.77523,39480000.0
2007-08-13 13:00:00,3.76798,3.77876,3.75939,3.77578,35700000.0
2007-08-13 13:05:00,3.7772,3.77796,3.76474,3.76763,32690000.0
2007-08-13 13:10:00,3.7752,3.77771,3.76485,3.77418,32680000.0
2007-08-13 13:15:00,3.76995,3.7752,3.76212,3.77002,30840000.0
2007-08-13 13:20:00,3.76977,3.77776,3.76391,3.77304,27810000.0
2007-08-13 13:25:00,3.77411,3.77551,3.76343,3.77396,33450000.0
2007-08-13 13:30:00,3.77296,3.77613,3.76433,3.77207,32710000.0
2007-08-13 13:35:00,3.7724,3.77421,3.7632,3.76612,33450000.0
2007-08-13 13:40:00,3.77261,3.77581,3.76328,3.77053,30840000.0
2007-08-13 13:45:00,3.77098,3.77792,3.76166,3.77187,30450000.0
2007-08-13 13:50:00,3.77089,3.77629,3.76207,3.7692,31940000.0
2007-08-13 13:55:00,3.76236,3.77489,3.75985,3.76969,37590000.0
2007-08-13 14:00:00,3.77166,3.77685,3.76366,3.77469,29310000.0
2007-08-13 14:05:00,3.76646,3.77626,3.76302,3.77189,40950000.0
2007-08-13 14:10:00,3.77156,3.77351,3.76074,3.76925,34550000.0
2007-08-13 14:15:00,3.76892,3.7751,3.75958,3.76366,31600000.0
2007-08-13 14:20:00,3.7662,3.77339,3.75911,3.77011,28210000.0
2007-08-13 14:25:00,3.7678,3.77385,3.75951,3.76851,34580000.0
2007-08-13 14:30:00,3.77331,3.77442,3.76274,3.77056,26710000.0
2007-08-13 14:35:00,3.77195,3.77421,3.75947,3.7679,31200000.0
2007-08-13 14:40:00,3.77252,3.77425,3.762,3.76613,30070000.0
2007-08-13 14:45:00,3.76935,3.77309,3.75892,3.76518,31190000.0
2007-08-13 14:50:00,3.77231,3.77415,3.76178,3.76661,25960000.0
2007-08-13 14:55:00,3.76268,3.77209,3.7586,3.77164,31970000.0
2007-08-13 15:00:00,3.77213,3.77563,3.76112,3.76632,33430000.0
2007-08-13 15:05:00,3.77084,3.77158,3.75848,3.77023,25190000.0
2007-08-13 15:10:00,3.76391,3.77146,3.75989,3.76992,22950000.0
2007-08-13 15:15:00,3.76832,3.77339,3.7596,3.75985,30830000.0
2007-08-13 15:20:00,3.76723,3.77281,3.75925,3.76644,28550000.0
2007-08-13 15:25:00,3.77186,3.77559,3.75826,3.77198,39460000.0
2007-08-13 15:30:00,3.76836,3.77203,3.75886,3.77035,31590000.0
2007-08-13 15:35:00,3.77014,3.77119,3.76064,3.76838,29680000.0
2007-08-13 15:40:00,3.76546,3.77199,3.76134,3.77013,28940000.0
2007-08-13 15:45:00,3.76975,3.77116,3.75531,3.76633,25570000.0
2007-08-13 15:50:00,3.77002,3.77033,3.75889,3.77015,23320000.0
2007-08-13 15:55:00,3.77086,3.77251,3.75983,3.76813,30790000.0
2007-08-13 16:00:00,3.77369,3.77554,3.76152,3.76716,27830000.0
2007-08-13 16:05:00,3.76717,3.77414,3.76154,3.77161,29310000.0
2007-08-13 16:10:00,3.76801,3.77525,3.76254,3.7665,27460000.0
2007-08-13 16:15:00,3.7653,3.77273,3.76247,3.7668,25960000.0
2007-08-13 16:20:00,3.76797,3.7739,3.75692,3.77057,28950000.0
2007-08-13 16:25:00,3.76797,3.77318,3.76168,3.77122,28550000.0
2007-08-13 16:30:00,3.76657,3.77346,3.76121,3.76671,36040000.0
2007-08-13 16:35:00,3.7677,3.77512,3.76036,3.76265,27430000.0
2007-08-13 16:40:00,3.77187,3.77335,3.76105,3.76315,24790000.0
2007-08-13 16:45:00,3.77475,3.7785,3.76455,3.76953,34970000.0
2007-08-13 16:50:00,3.77513,3.77891,3.76429,3.77197,29310000.0
2007-08-13 16:55:00,3.77165,3.77674,3.7635,3.7683,33850000.0
2007-08-13 17:00:00,3.77378,3.77436,3.76393,3.77344,29330000.0
2007-08-13 17:05:00,3.77423,3.77656,3.76203,3.77387,28190000.0
2007-08-13 17:10:00,3.76894,3.77526,3.76413,3.77303,29300000.0
2007-08-13 17:15:00,3.77188,3.77448,3.76181,3.77448,28200000.0
2007-08-13 17:20:00,3.76828,3.77526,3.76618,3.767,28560000.0
2007-08-13 17:25:00,3.76404,3.77729,3.76303,3.76965,34560000.0
2007-08-13 17:30:00,3.77071,3.77603,3.76088,3.76088,35730000.0
2007-08-13 17:35:00,3.77244,3.7763,3.75872,3.77199,37200000.0
2007-08-13 17:40:00,3.76531,3.77305,3.75978,3.7713,27440000.0
2007-08-13 17:45:00,3.76601,3.77442,3.75993,3.76214,42830000.0
2007-08-13 17:50:00,3.77209,3.77258,3.75896,3.77102,28600000.0
2007-08-13 17:55:00,3.76361,3.77347,3.76261,3.77182,33080000.0
2007-08-13 18:00:00,3.77382,3.77571,3.75999,3.77027,35660000.0
2007-08-13 18:05:00,3.77221,3.77562,3.76135,3.77118,22150000.0
2007-08-13 18:10:00,3.77115,3.77289,3.76012,3.77289,25540000.0
2007-08-13 18:15:00,3.77231,3.77807,3.76271,3.77225,37180000.0
2007-08-13 18:20:00,3.76642,3.7729,3.75813,3.76886,27810000.0
2007-08-13 18:25:00,3.76502,3.77071,3.75902,3.76799,26680000.0
2007-08-13 18:30:00,3.76052,3.77305,3.75895,3.76681,33080000.0
2007-08-13 18:35:00,3.77041,3.77763,3.76042,3.76824,37930000.0
2007-08-13 18:40:00,3.77103,3.7714,3.7597,3.76637,15790000.0
2007-08-13 18:45:00,3.77031,3.77347,3.75838,3.76724,39510000.0
2007-08-13 18:50:00,3.7617,3.77161,3.75588,3.7612,32680000.0
2007-08-13 18:55:00,3.75906,3.7725,3.75906,3.76359,33420000.0
2007-08-13 19:00:00,3.75949,3.77047,3.75657,3.76255,22180000.0
2007-08-13 19:05:00,3.76157,3.7692,3.75574,3.76597,27460000.0
2007-08-13 19:10:00,3.76207,3.77201,3.75547,3.76616,25970000.0
2007-08-13 19:15:00,3.76559,3.76753,3.75272,3.75484,31230000.0
2007-08-13 19:20:00,3.76263,3.76915,3.75411,3.75729,24060000.0
2007-08-13 19:25:00,3.75741,3.76787,3.75635,3.75801,27800000.0
2007-08-13 19:30:00,3.76546,3.7713,3.75682,3.76528,27430000.0
2007-08-13 19:35:00,3.76678,3.77176,3.75695,3.76358,27820000.0
2007-08-13 19:40:00,3.75822,3.76845,3.75822,3.7655,27060000.0
2007-08-13 19:45:00,3.76133,3.77087,3.75841,3.76627,21410000.0
2007-08-13 19:50:00,3.76082,3.76868,3.7563,3.76504,34530000.0
2007-08-13 19:55:00,3.76503,3.76865,3.75644,3.758,25550000.0
2007-08-13 20:00:00,3.76595,3.76939,3.75305,3.76231,23700000.0
2007-08-13 20:05:00,3.7669,3.76963,3.7554,3.76627,21420000.0
2007-08-13 20:10:00,3.76503,3.76684,3.75563,3.76319,24420000.0
2007-08-13 20:15:00,3.76663,3.77045,3.75479,3.76146,31160000.0
2007-08-13 20:20:00,3.76752,3.77295,3.75479,3.76154,32290000.0
2007-08-13 20:25:00,3.76649,3.77019,3.75214,3.76397,25900000.0
2007-08-13 20:30:00,3.76327,3.76733,3.75406,3.76388,28540000.0
2007-08-13 20:35:00,3.75449,3.76657,3.75238,3.76095,19540000.0
2007-08-13 20:40:00,3.76383,3.76601,3.75393,3.76359,24800000.0
2007-08-13 20:45:00,3.75985,3.76822,3.75567,3.76417,24780000.0
2007-08-13 20:50:00,3.76301,3.76563,3.75456,3.76184,21440000.0
2007-08-13 20:55:00,3.7634,3.76537,3.75549,3.75924,10900000.0
2007-08-13 21:00:00,3.75909,3.7658,3.75558,3.76237,22950000.0
2007-08-13 21:05:00,3.76317,3.76656,3.75374,3.76461,17660000.0
2007-08-13 21:10:00,3.75994,3.7666,3.75635,3.75992,17290000.0
2007-08-13 21:15:00,3.75902,3.76809,3.75606,3.7649,31980000.0
2007-08-13 21:20:00,3.76414,3.77005,3.75343,3.76426,23280000.0
2007-08-13 21:25:00,3.76726,3.76837,3.75599,3.76555,30050000.0
2007-08-13 21:30:00,3.75676,3.76935,3.7564,3.76596,27030000.0
2007-08-13 21:35:00,3.7629,3.7659,3.7568,3.75711,13150000.0
2007-08-13 21:40:00,3.76291,3.76722,3.75616,3.75741,17690000.0
2007-08-13 21:45:00,3.76685,3.77005,3.75596,3.76168,25210000.0
2007-08-13 21:50:00,3.76635,3.7689,3.75608,3.76443,21830000.0
2007-08-13 21:55:00,3.76372,3.76641,3.75555,3.75965,16190000.0
2007-08-13 22:00:00,3.76088,3.76741,3.75415,3.76631,27430000.0
2007-08-13 22:05:00,3.76571,3.77411,3.75817,3.76394,28170000.0
2007-08-13 22:10:00,3.76803,3.77086,3.75843,3.76298,27430000.0
2007-08-13 22:15:00,3.76164,3.7702,3.75659,3.76246,23700000.0
2007-08-13 22:20:00,3.76901,3.77075,3.75717,3.7686,36820000.0
2007-08-13 22:25:00,3.76756,3.7709,3.7577,3.75849,22180000.0
2007-08-13 22:30:00,3.76263,3.77143,3.75989,3.76751,26660000.0
2007-08-13 22:35:00,3.7663,3.77191,3.75978,3.76846,22530000.0
2007-08-13 22:40:00,3.77059,3.77116,3.75752,3.76155,33410000.0
2007-08-13 22:45:00,3.76953,3.772,3.7576,3.76521,20650000.0
2007-08-13 22:50:00,3.76434,3.77335,3.76069,3.76341,32690000.0
2007-08-13 22:55:00,3.76477,3.77199,3.75835,3.76263,32670000.0
2007-08-13 23:00:00,3.7692,3.77122,3.75815,3.76992,22950000.0
2007-08-13 23:05:00,3.76829,3.77303,3.75753,3.76277,29270000.0
2007-08-13 23:10:00,3.76832,3.77384,3.76114,3.77268,33820000.0
2007-08-13 23:15:00,3.76607,3.774,3.75939,3.7695,26670000.0
2007-08-13 23:20:00,3.77252,3.77252,3.76117,3.76479,9770000.0
2007-08-13 23:25:00,3.76761,3.77176,3.75986,3.76838,30480000.0
2007-08-13 23:30:00,3.76916,3.77368,3.76129,3.76884,31910000.0
2007-08-13 23:35:00,3.7668,3.7734,3.76105,3.77042,33450000.0
2007-08-13 23:40:00,3.77226,3.77541,3.76606,3.76698,31560000.0
2007-08-13 23:45:00,3.77332,3.7769,3.76421,3.77303,31190000.0
2007-08-13 23:50:00,3.76193,3.77276,3.76166,3.77195,35700000.0
2007-08-13 23:55:00,3.76362,3.77687,3.76362,3.77254,19930000.0
2007-08-14 00:00:00,3.76616,3.77788,3.76241,3.76291,22180000.0
2007-08-14 00:05:00,3.76782,3.77522,3.76089,3.77162,29360000.0
2007-08-14 00:10:00,3.76733,3.77319,3.76175,3.76555,15420000.0
2007-08-14 00:15:00,3.76263,3.77651,3.75421,3.76121,25220000.0
2007-08-14 00:20:00,3.76815,3.76949,3.75541,3.75847,15030000.0
2007-08-14 00:25:00,3.76775,3.77016,3.75773,3.76664,25940000.0
2007-08-14 00:30:00,3.76433,3.77148,3.75924,3.7656,24450000.0
2007-08-14 00:35:00,3.76839,3.77034,3.75669,3.77012,30470000.0
2007-08-14 00:40:00,3.76875,3.76938,3.75857,3.75931,21450000.0
2007-08-14 00:45:00,3.7661,3.77097,3.75797,3.76748,19190000.0
2007-08-14 00:50:00,3.76599,3.77115,3.75806,3.76762,22220000.0
2007-08-14 00:55:00,3.76147,3.77194,3.75762,3.76265,17690000.0
2007-08-14 01:00:00,3.76431,3.77073,3.75842,3.76734,28210000.0
2007-08-14 01:05:00,3.76069,3.77234,3.7591,3.76055,16220000.0
2007-08-14 01:10:00,3.76475,3.76945,3.7598,3.76787,18090000.0
2007-08-14 01:15:00,3.76722,3.77164,3.76022,3.76398,24460000.0
2007-08-14 01:20:00,3.76417,3.76906,3.75934,3.76906,12810000.0
2007-08-14 01:25:00,3.76626,3.77089,3.75984,3.76681,17690000.0
2007-08-14 01:30:00,3.7607,3.77124,3.75859,3.76411,28610000.0
2007-08-14 01:35:00,3.75992,3.77,3.75652,3.76915,21840000.0
2007-08-14 01:40:00,3.76585,3.76989,3.75874,3.76821,24090000.0
2007-08-14 01:45:00,3.76936,3.77378,3.75735,3.76771,26330000.0
2007-08-14 01:50:00,3.7597,3.7711,3.75949,3.76518,24080000.0
2007-08-14 01:55:00,3.76233,3.7722,3.75685,3.76899,24500000.0
2007-08-14 02:00:00,3.76388,3.7753,3.75952,3.76382,31550000.0
2007-08-14 02:05:00,3.77045,3.77098,3.75971,3.76941,25150000.0
2007-08-14 02:10:00,3.7647,3.77067,3.75868,3.7694,35690000.0
2007-08-14 02:15:00,3.76599,3.77182,3.75952,3.76909,27080000.0
2007-08-14 02:20:00,3.76351,3.77191,3.75908,3.76936,30050000.0
2007-08-14 02:25:00,3.7675,3.77207,3.75811,3.76672,18070000.0
2007-08-14 02:30:00,3.76468,3.77138,3.76202,3.77051,19560000.0
2007-08-14 02:35:00,3.76931,3.77135,3.75964,3.76962,25910000.0
2007-08-14 02:40:00,3.76858,3.7734,3.7561,3.76736,28930000.0
2007-08-14 02:45:00,3.76723,3.77077,3.75944,3.76512,27060000.0
2007-08-14 02:50:00,3.76459,3.77061,3.75903,3.7639,30080000.0
2007-08-14 02:55:00,3.76336,3.77034,3.75863,3.75918,26300000.0
2007-08-14 03:00:00,3.76855,3.77215,3.75702,3.76072,27780000.0
2007-08-14 03:05:00,3.7642,3.77049,3.75665,3.76541,30430000.0
2007-08-14 03:10:00,3.76977,3.7719,3.75978,3.76473,25540000.0
2007-08-14 03:15:00,3.76095,3.77214,3.75755,3.76243,21430000.0
2007-08-14 03:20:00,3.76777,3.77406,3.75932,3.76669,22570000.0
2007-08-14 03:25:00,3.76447,3.7697,3.76402,3.76921,10530000.0
2007-08-14 03:30:00,3.76867,3.77115,3.75817,3.76624,22930000.0
2007-08-14 03:35:00,3.76553,3.77157,3.75782,3.75973,24840000.0
2007-08-14 03:40:00,3.76913,3.77004,3.75512,3.76787,19900000.0
2007-08-14 03:45:00,3.76467,3.77312,3.75973,3.76787,25540000.0
2007-08-14 03:50:00,3.76743,3.77031,3.75879,3.75993,22610000.0
2007-08-14 03:55:00,3.76639,3.77085,3.75764,3.77025,37990000.0
2007-08-14 04:00:00,3.76958,3.77277,3.75977,3.76801,29330000.0
2007-08-14 04:05:00,3.76525,3.77332,3.7592,3.77109,33460000.0
2007-08-14 04:10:00,3.76477,3.77146,3.75545,3.76772,34600000.0
2007-08-14 04:15:00,3.77216,3.77216,3.75947,3.76875,25560000.0
2007-08-14 04:20:00,3.76487,3.771,3.75657,3.76986,19920000.0
2007-08-14 04:25:00,3.76333,3.76904,3.75745,3.76848,25540000.0
2007-08-14 04:30:00,3.77348,3.77348,3.76221,3.76495,14320000.0
2007-08-14 04:35:00,3.77005,3.7744,3.75949,3.76863,29680000.0
2007-08-14 04:40:00,3.76844,3.77005,3.75796,3.76528,13940000.0
2007-08-14 04:45:00,3.76603,3.77102,3.75782,3.76598,30800000.0
2007-08-14 04:50:00,3.76961,3.77147,3.759,3.77014,18020000.0
2007-08-14 04:55:00,3.76839,3.77018,3.76326,3.76443,19140000.0
2007-08-14 05:00:00,3.76863,3.77308,3.76055,3.76528,37190000.0
2007-08-14 05:05:00,3.76336,3.76973,3.75877,3.76443,21040000.0
2007-08-14 05:10:00,3.7652,3.76983,3.76005,3.76005,5650000.0
2007-08-14 05:15:00,3.7688,3.77428,3.75929,3.76889,30800000.0
2007-08-14 05:20:00,3.76701,3.77048,3.75923,3.76455,18420000.0
2007-08-14 05:25:00,3.76828,3.77071,3.75912,3.76332,27060000.0
2007-08-14 05:30:00,3.76002,3.77371,3.76002,3.76558,17320000.0
2007-08-14 05:35:00,3.76816,3.76967,3.75767,3.76585,14280000.0
2007-08-14 05:40:00,3.76807,3.76993,3.75912,3.76496,10160000.0
2007-08-14 05:45:00,3.76863,3.77302,3.75773,3.76714,18420000.0
2007-08-14 05:50:00,3.7696,3.76961,3.75921,3.76861,6030000.0
2007-08-14 05:55:00,3.76382,3.77045,3.75862,3.76374,10150000.0
2007-08-14 06:00:00,3.76842,3.7713,3.76271,3.76811,16540000.0
2007-08-14 06:05:00,3.7682,3.76942,3.75803,3.7682,23710000.0
2007-08-14 06:10:00,3.76356,3.77268,3.75862,3.76948,22610000.0
2007-08-14 06:15:00,3.76312,3.77312,3.75921,3.76998,20340000.0
2007-08-14 06:20:00,3.76414,3.76909,3.75892,3.76858,8680000.0
2007-08-14 06:25:00,3.76611,3.77154,3.76057,3.76992,4540000.0
2007-08-14 06:30:00,3.76636,3.77616,3.75869,3.76178,16620000.0
2007-08-14 06:35:00,3.76771,3.7693,3.75857,3.76023,17720000.0
2007-08-14 06:40:00,3.76788,3.77241,3.75929,3.76178,23690000.0
2007-08-14 06:45:00,3.76367,3.77248,3.75972,3.77041,15020000.0
2007-08-14 06:55:00,3.76398,3.76889,3.76141,3.7639,11660000.0
2007-08-14 07:00:00,3.76593,3.77294,3.76301,3.76907,21470000.0
2007-08-14 07:05:00,3.7685,3.76866,3.76133,3.76821,7140000.0
2007-08-14 07:10:00,3.76854,3.77005,3.75998,3.76959,18060000.0
2007-08-14 07:15:00,3.77068,3.77229,3.75603,3.76731,31600000.0
2007-08-14 07:20:00,3.76948,3.77073,3.75914,3.76302,12800000.0
2007-08-14 07:25:00,3.76119,3.77587,3.76118,3.76902,30090000.0
2007-08-14 07:30:00,3.77181,3.7749,3.76505,3.76595,30870000.0
2007-08-14 07:35:00,3.76799,3.77528,3.76391,3.77213,23720000.0
2007-08-14 07:40:00,3.76604,3.77465,3.7635,3.77322,33050000.0
2007-08-14 07:45:00,3.76886,3.77468,3.76168,3.77183,36830000.0
2007-08-14 07:50:00,3.76801,3.77656,3.76165,3.7737,28180000.0
2007-08-14 07:55:00,3.77214,3.77951,3.7627,3.77022,29350000.0
2007-08-14 08:00:00,3.77068,3.77692,3.76349,3.76699,30440000.0
2007-08-14 08:05:00,3.77517,3.77967,3.7659,3.77078,25190000.0
2007-08-14 08:10:00,3.77051,3.78233,3.76439,3.77073,38310000.0
2007-08-14 08:15:00,3.77641,3.77986,3.76619,3.77039,26680000.0
2007-08-14 08:20:00,3.76784,3.78083,3.76648,3.77689,28190000.0
2007-08-14 08:25:00,3.77171,3.78134,3.7662,3.77119,32740000.0
2007-08-14 08:30:00,3.76789,3.77903,3.76546,3.77009,31190000.0
2007-08-14 08:35:00,3.76612,3.77784,3.76612,3.76661,31530000.0
2007-08-14 08:40:00,3.777,3.77778,3.76316,3.77778,25930000.0
2007-08-14 08:45:00,3.77402,3.77802,3.76829,3.77334,24440000.0
2007-08-14 08:50:00,3.7751,3.7776,3.76358,3.77682,25970000.0
2007-08-14 08:55:00,3.7709,3.7786,3.76256,3.77553,31570000.0
2007-08-14 09:00:00,3.77087,3.77745,3.76439,3.76765,29310000.0
2007-08-14 09:05:00,3.77453,3.77986,3.76529,3.77544,34600000.0
2007-08-14 09:10:00,3.77679,3.78091,3.76678,3.77477,31560000.0
2007-08-14 09:15:00,3.77889,3.78164,3.76845,3.77721,24440000.0
2007-08-14 09:20:00,3.78132,3.78208,3.76706,3.77065,38700000.0
2007-08-14 09:25:00,3.77572,3.78187,3.76747,3.77765,27060000.0
2007-08-14 09:30:00,3.77696,3.7799,3.76559,3.77299,33810000.0
2007-08-14 09:35:00,3.76995,3.7812,3.76995,3.7728,24830000.0
2007-08-14 09:40:00,3.77333,3.78323,3.76767,3.7757,27440000.0
2007-08-14 09:45:00,3.7785,3.78275,3.77038,3.78096,34590000.0
2007-08-14 09:50:00,3.78048,3.78237,3.77132,3.78011,34930000.0
2007-08-14 09:55:00,3.77536,3.78217,3.76871,3.78152,40950000.0
2007-08-14 10:00:00,3.77708,3.78625,3.76566,3.78102,45460000.0
2007-08-14 10:05:00,3.78205,3.78348,3.76848,3.76956,33070000.0
2007-08-14 10:10:00,3.77946,3.78219,3.77305,3.77745,29690000.0
2007-08-14 10:15:00,3.77591,3.7856,3.77026,3.77731,46220000.0
2007-08-14 10:20:00,3.77469,3.78401,3.76898,3.77958,42100000.0
2007-08-14 10:25:00,3.77611,3.78213,3.76891,3.7798,34600000.0
2007-08-14 10:30:00,3.77984,3.78233,3.76829,3.77507,37180000.0
2007-08-14 10:35:00,3.78031,3.78798,3.77076,3.78205,35740000.0
2007-08-14 10:40:00,3.77989,3.78477,3.77154,3.78312,32710000.0
2007-08-14 10:45:00,3.78111,3.78461,3.76985,3.78138,34570000.0
2007-08-14 10:50:00,3.77899,3.78211,3.76728,3.77582,37170000.0
2007-08-14 10:55:00,3.7745,3.78478,3.7717,3.78158,33410000.0
2007-08-14 11:00:00,3.7807,3.78575,3.76743,3.78119,31210000.0
2007-08-14 11:05:00,3.78137,3.78646,3.77092,3.78207,30800000.0
2007-08-14 11:10:00,3.78299,3.78538,3.77239,3.78057,33810000.0
2007-08-14 11:15:00,3.78421,3.78509,3.7723,3.78324,27800000.0
2007-08-14 11:20:00,3.78279,3.78389,3.77015,3.77961,42090000.0
2007-08-14 11:25:00,3.78363,3.78497,3.77358,3.78403,33080000.0
2007-08-14 11:30:00,3.77949,3.78457,3.77188,3.78307,34930000.0
2007-08-14 11:35:00,3.77961,3.78511,3.77334,3.77922,32300000.0
2007-08-14 11:40:00,3.78425,3.78506,3.77293,3.78121,30060000.0
2007-08-14 11:45:00,3.78139,3.78524,3.77045,3.78446,35340000.0
2007-08-14 11:50:00,3.77999,3.7862,3.77111,3.77939,31220000.0
2007-08-14 11:55:00,3.78486,3.78577,3.77375,3.7856,29330000.0
2007-08-14 12:00:00,3.78441,3.78601,3.77702,3.78415,31580000.0
2007-08-14 12:05:00,3.78048,3.78502,3.77463,3.78328,30100000.0
2007-08-14 12:10:00,3.7769,3.78657,3.7696,3.77975,24830000.0
2007-08-14 12:15:00,3.78384,3.78463,3.76961,3.77833,32690000.0
2007-08-14 12:20:00,3.78298,3.78298,3.76907,3.77693,30430000.0
2007-08-14 12:25:00,3.78007,3.78419,3.77089,3.78323,30470000.0
2007-08-14 12:30:00,3.77431,3.78447,3.76797,3.78376,30070000.0
2007-08-14 12:35:00,3.7807,3.7846,3.77133,3.78327,32310000.0
2007-08-14 12:40:00,3.77443,3.78831,3.77443,3.77901,29690000.0
2007-08-14 12:45:00,3.78402,3.78837,3.77373,3.78616,34970000.0
2007-08-14 12:50:00,3.77734,3.78781,3.77734,3.78191,30800000.0
2007-08-14 12:55:00,3.78343,3.78731,3.77506,3.78687,38360000.0
2007-08-14 13:00:00,3.77744,3.78739,3.77313,3.78611,33480000.0
2007-08-14 13:05:00,3.78748,3.78808,3.77551,3.78165,31210000.0
2007-08-14 13:10:00,3.78552,3.7872,3.77163,3.78236,31940000.0
2007-08-14 13:15:00,3.78338,3.78682,3.77547,3.78268,31930000.0
2007-08-14 13:20:00,3.78487,3.78801,3.77481,3.78594,26700000.0
2007-08-14 13:25:00,3.78417,3.78856,3.77608,3.78376,32340000.0
2007-08-14 13:30:00,3.78589,3.78723,3.77608,3.78421,33440000.0
2007-08-14 13:35:00,3.78279,3.79139,3.77691,3.77797,33820000.0
2007-08-14 13:40:00,3.78431,3.78737,3.77532,3.78559,32320000.0
2007-08-14 13:45:00,3.78399,3.78735,3.77221,3.78599,29710000.0
2007-08-14 13:50:00,3.78146,3.78505,3.77212,3.77622,30460000.0
2007-08-14 13:55:00,3.77642,3.78748,3.77425,3.78302,39440000.0
2007-08-14 14:00:00,3.78304,3.78664,3.77673,3.78595,29680000.0
2007-08-14 14:05:00,3.77978,3.79089,3.77707,3.7852,39480000.0
2007-08-14 14:10:00,3.78524,3.78582,3.77226,3.78546,30100000.0
2007-08-14 14:15:00,3.78118,3.787,3.77278,3.77734,31220000.0
2007-08-14 14:20:00,3.78039,3.78839,3.77433,3.78697,28580000.0
2007-08-14 14:25:00,3.77998,3.78782,3.77721,3.78165,33840000.0
2007-08-14 14:30:00,3.78723,3.78723,3.77656,3.78469,31150000.0
2007-08-14 14:35:00,3.7855,3.78792,3.77595,3.78232,29340000.0
2007-08-14 14:40:00,3.78642,3.78762,3.77583,3.78038,32670000.0
2007-08-14 14:45:00,3.7822,3.78761,3.7726,3.78189,31190000.0
2007-08-14 14:50:00,3.78562,3.78672,3.77145,3.77939,35300000.0
2007-08-14 14:55:00,3.78004,3.78916,3.77376,3.78493,33080000.0
2007-08-14 15:00:00,3.78345,3.78784,3.77234,3.78093,32320000.0
2007-08-14 15:05:00,3.78361,3.78361,3.77219,3.78268,24450000.0
2007-08-14 15:10:00,3.77577,3.78447,3.77086,3.78013,24430000.0
2007-08-14 15:15:00,3.77854,3.78315,3.76694,3.77265,32310000.0
2007-08-14 15:20:00,3.77942,3.78299,3.77137,3.77686,25950000.0
2007-08-14 15:25:00,3.78238,3.78276,3.76823,3.78158,39490000.0
2007-08-14 15:30:00,3.78165,3.78358,3.77157,3.78274,32330000.0
2007-08-14 15:35:00,3.78207,3.78335,3.7714,3.78148,30790000.0
2007-08-14 15:40:00,3.77705,3.78272,3.77292,3.78214,29690000.0
2007-08-14 15:45:00,3.78285,3.78507,3.7707,3.7784,22170000.0
2007-08-14 15:50:00,3.77701,3.78466,3.7719,3.78343,23690000.0
2007-08-14 15:55:00,3.78456,3.78626,3.77197,3.78027,28940000.0
2007-08-14 16:00:00,3.78373,3.78583,3.77219,3.77879,29310000.0
2007-08-14 16:05:00,3.7784,3.78845,3.7767,3.78691,30050000.0
2007-08-14 16:10:00,3.7832,3.79031,3.77621,3.783,29680000.0
2007-08-14 16:15:00,3.78184,3.79144,3.78086,3.78086,29670000.0
2007-08-14 16:20:00,3.78533,3.79221,3.77502,3.79021,29700000.0
2007-08-14 16:25:00,3.78626,3.79243,3.77959,3.7904,27810000.0
2007-08-14 16:30:00,3.78775,3.79433,3.78196,3.78559,35670000.0
2007-08-14 16:35:00,3.78652,3.79377,3.78182,3.78558,28910000.0
2007-08-14 16:40:00,3.79518,3.79574,3.78429,3.78839,23690000.0
2007-08-14 16:45:00,3.79306,3.79604,3.78183,3.79077,36820000.0
2007-08-14 16:50:00,3.79639,3.80073,3.78107,3.79479,27830000.0
2007-08-14 16:55:00,3.79602,3.80251,3.78676,3.7973,36070000.0
2007-08-14 17:00:00,3.79944,3.80332,3.78864,3.801,31560000.0
2007-08-14 17:05:00,3.79835,3.80161,3.788,3.79994,28930000.0
2007-08-14 17:10:00,3.79195,3.80278,3.78807,3.80219,28560000.0
2007-08-14 17:15:00,3.79558,3.80294,3.78846,3.80031,31540000.0
2007-08-14 17:20:00,3.79319,3.80089,3.7896,3.79421,28930000.0
2007-08-14 17:25:00,3.78898,3.80163,3.77815,3.79881,34570000.0
2007-08-14 17:30:00,3.79729,3.80219,3.78191,3.78996,37220000.0
2007-08-14 17:35:00,3.79941,3.79965,3.78249,3.7914,35720000.0
2007-08-14 17:40:00,3.79338,3.7973,3.78047,3.7949,27430000.0
2007-08-14 17:45:00,3.78951,3.79909,3.77677,3.78583,40620000.0
2007-08-14 17:50:00,3.79528,3.79604,3.77624,3.79342,29710000.0
2007-08-14 17:55:00,3.78575,3.79638,3.78262,3.78927,33450000.0
2007-08-14 18:00:00,3.79071,3.79356,3.77168,3.79343,33820000.0
2007-08-14 18:05:00,3.78876,3.79758,3.77575,3.78409,26320000.0
2007-08-14 18:10:00,3.78932,3.79703,3.77978,3.79703,27050000.0
2007-08-14 18:15:00,3.79549,3.79792,3.78141,3.79468,34960000.0
2007-08-14 18:20:00,3.79328,3.79641,3.77606,3.7946,31920000.0
2007-08-14 18:25:00,3.79186,3.79617,3.78543,3.79441,25940000.0
2007-08-14 18:30:00,3.78705,3.79624,3.78511,3.79197,35300000.0
2007-08-14 18:35:00,3.79631,3.79714,3.78497,3.79443,37190000.0
2007-08-14 18:40:00,3.79487,3.7977,3.78555,3.79703,21050000.0
2007-08-14 18:45:00,3.79519,3.79709,3.77818,3.79519,49240000.0
2007-08-14 18:50:00,3.79036,3.79897,3.78692,3.78954,30090000.0
2007-08-14 18:55:00,3.78681,3.7977,3.78107,3.78847,27040000.0
2007-08-14 19:00:00,3.78486,3.7963,3.78172,3.79013,28540000.0
2007-08-14 19:05:00,3.78777,3.79297,3.77667,3.78855,19510000.0
2007-08-14 19:10:00,3.78289,3.79594,3.78289,3.79278,27070000.0
2007-08-14 19:15:00,3.79312,3.79888,3.78326,3.7855,29710000.0
2007-08-14 19:20:00,3.78981,3.79747,3.7848,3.79627,29700000.0
2007-08-14 19:25:00,3.78792,3.80051,3.78099,3.78932,22920000.0
2007-08-14 19:30:00,3.7951,3.80281,3.78437,3.79584,27800000.0
2007-08-14 19:35:00,3.79635,3.79912,3.77714,3.79071,27800000.0
2007-08-14 19:40:00,3.78393,3.79563,3.78028,3.794,27430000.0
2007-08-14 19:45:00,3.78961,3.79884,3.78428,3.79586,26670000.0
2007-08-14 19:50:00,3.78871,3.80141,3.78736,3.79505,34160000.0
2007-08-14 19:55:00,3.79571,3.79854,3.7867,3.78692,24810000.0
2007-08-14 20:00:00,3.79713,3.80011,3.78416,3.79227,30410000.0
2007-08-14 20:05:00,3.7968,3.79916,3.7842,3.79626,26680000.0
2007-08-14 20:10:00,3.79595,3.80127,3.7883,3.79734,24800000.0
2007-08-14 20:15:00,3.80045,3.80115,3.78844,3.79471,25560000.0
2007-08-14 20:20:00,3.79857,3.80086,3.78761,3.79893,30450000.0
2007-08-14 20:25:00,3.79819,3.79929,3.78731,3.79721,25920000.0
2007-08-14 20:30:00,3.79468,3.80437,3.78659,3.80147,28540000.0
2007-08-14 20:35:00,3.79107,3.8048,3.78954,3.79868,26660000.0
2007-08-14 20:40:00,3.80054,3.80224,3.78971,3.79809,20290000.0
2007-08-14 20:45:00,3.79517,3.80165,3.78951,3.79725,27810000.0
2007-08-14 20:50:00,3.79952,3.80221,3.79132,3.79869,27440000.0
2007-08-14 20:55:00,3.79915,3.79969,3.78835,3.7942,17700000.0
2007-08-14 21:00:00,3.79853,3.80227,3.79048,3.79794,27450000.0
2007-08-14 21:05:00,3.79932,3.80166,3.78819,3.80166,26290000.0
2007-08-14 21:10:00,3.79669,3.80204,3.79061,3.80093,21800000.0
2007-08-14 21:15:00,3.79704,3.80334,3.78644,3.7979,27040000.0
2007-08-14 21:20:00,3.79905,3.80337,3.79191,3.79839,30070000.0
2007-08-14 21:25:00,3.79522,3.8023,3.78806,3.7992,34950000.0
2007-08-14 21:30:00,3.79187,3.80348,3.79059,3.80032,23290000.0
2007-08-14 21:35:00,3.79664,3.80579,3.79253,3.79485,30070000.0
2007-08-14 21:40:00,3.80217,3.80576,3.79025,3.79421,24430000.0
2007-08-14 21:45:00,3.80279,3.80502,3.7886,3.7978,24060000.0
2007-08-14 21:50:00,3.80221,3.80554,3.79274,3.80222,28170000.0
2007-08-14 21:55:00,3.80302,3.80514,3.79307,3.79606,24040000.0
2007-08-14 22:00:00,3.79358,3.80533,3.78418,3.80272,27040000.0
2007-08-14 22:05:00,3.80154,3.80645,3.79393,3.80103,26680000.0
2007-08-14 22:10:00,3.80517,3.80593,3.78922,3.78922,27040000.0
2007-08-14 22:15:00,3.7985,3.8068,3.79314,3.80406,23660000.0
2007-08-14 22:20:00,3.8066,3.81148,3.78511,3.80347,35340000.0
2007-08-14 22:25:00,3.80377,3.80752,3.79281,3.79513,22920000.0
2007-08-14 22:30:00,3.8048,3.80691,3.79076,3.80277,26710000.0
2007-08-14 22:35:00,3.7987,3.80483,3.78712,3.79509,33440000.0
2007-08-14 22:40:00,3.80338,3.804,3.79174,3.79381,28560000.0
2007-08-14 22:45:00,3.79542,3.80818,3.79542,3.7979,14270000.0
2007-08-14 22:50:00,3.79824,3.80612,3.78938,3.78938,32670000.0
2007-08-14 22:55:00,3.79697,3.80562,3.79213,3.7945,31910000.0
2007-08-14 23:00:00,3.80322,3.80625,3.79362,3.80268,24780000.0
2007-08-14 23:05:00,3.80035,3.80301,3.79014,3.79034,26310000.0
2007-08-14 23:10:00,3.801,3.80342,3.79251,3.80342,31930000.0
2007-08-14 23:15:00,3.79649,3.8047,3.79428,3.79521,27040000.0
2007-08-14 23:20:00,3.80466,3.8071,3.79231,3.80061,27790000.0
2007-08-14 23:25:00,3.79837,3.80533,3.7896,3.79444,33820000.0
2007-08-14 23:30:00,3.80005,3.80727,3.79243,3.80076,20690000.0
2007-08-14 23:35:00,3.79772,3.80319,3.79288,3.80075,31970000.0
2007-08-14 23:40:00,3.79453,3.80308,3.79453,3.79664,27460000.0
2007-08-14 23:45:00,3.80311,3.80703,3.79158,3.80472,27810000.0
2007-08-14 23:50:00,3.79205,3.80438,3.78946,3.7961,33070000.0
2007-08-14 23:55:00,3.79303,3.80439,3.79148,3.7981,31530000.0
2007-08-15 00:00:00,3.78654,3.80545,3.78654,3.79702,28940000.0
2007-08-15 00:05:00,3.79855,3.80513,3.78478,3.8018,32690000.0
2007-08-15 00:10:00,3.79977,3.80475,3.79128,3.80148,21800000.0
2007-08-15 00:15:00,3.79745,3.80201,3.78823,3.79228,31930000.0
2007-08-15 00:20:00,3.79542,3.80141,3.78615,3.78828,18060000.0
2007-08-15 00:25:00,3.78788,3.80273,3.77912,3.79652,21850000.0
2007-08-15 00:30:00,3.79078,3.8009,3.78148,3.79545,21460000.0
2007-08-15 00:35:00,3.7959,3.79945,3.78726,3.7994,28250000.0
2007-08-15 00:40:00,3.78966,3.8021,3.78321,3.7979,31950000.0
2007-08-15 00:45:00,3.79605,3.80162,3.7862,3.79897,23340000.0
2007-08-15 00:50:00,3.79779,3.80217,3.78837,3.79759,23710000.0
2007-08-15 00:55:00,3.79011,3.80125,3.786,3.80038,18800000.0
2007-08-15 01:00:00,3.79391,3.7992,3.77965,3.7992,21810000.0
2007-08-15 01:05:00,3.79005,3.79977,3.78051,3.78949,20740000.0
2007-08-15 01:10:00,3.79453,3.8001,3.78431,3.7976,17720000.0
2007-08-15 01:15:00,3.7965,3.80078,3.78747,3.79095,24090000.0
2007-08-15 01:20:00,3.79495,3.79975,3.78618,3.79215,19590000.0
2007-08-15 01:25:00,3.79566,3.8001,3.79291,3.7978,21830000.0
2007-08-15 01:30:00,3.78888,3.80325,3.781,3.7939,21450000.0
2007-08-15 01:35:00,3.79047,3.80194,3.78806,3.79981,17680000.0
2007-08-15 01:40:00,3.7911,3.79856,3.7827,3.79658,23730000.0
2007-08-15 01:45:00,3.79384,3.79722,3.78176,3.79722,19970000.0
2007-08-15 01:50:00,3.78405,3.79583,3.77712,3.79185,12470000.0
2007-08-15 01:55:00,3.79343,3.79419,3.77905,3.7902,10540000.0
2007-08-15 02:00:00,3.78677,3.79842,3.78328,3.79125,32320000.0
2007-08-15 02:05:00,3.79072,3.7957,3.77798,3.79351,24770000.0
2007-08-15 02:10:00,3.7897,3.79935,3.77955,3.79853,31550000.0
2007-08-15 02:15:00,3.7949,3.79976,3.78266,3.79539,24040000.0
2007-08-15 02:20:00,3.79258,3.80292,3.77112,3.79787,24770000.0
2007-08-15 02:25:00,3.79729,3.79949,3.77978,3.79081,17640000.0
2007-08-15 02:30:00,3.78887,3.80005,3.78609,3.79215,22550000.0
2007-08-15 02:35:00,3.79722,3.79887,3.78818,3.79573,20650000.0
2007-08-15 02:40:00,3.79229,3.79848,3.78539,3.79339,22170000.0
2007-08-15 02:45:00,3.7951,3.79771,3.76912,3.77836,16140000.0
2007-08-15 02:50:00,3.79008,3.79522,3.78556,3.78719,16550000.0
2007-08-15 02:55:00,3.78619,3.79712,3.77829,3.78754,21420000.0
2007-08-15 03:00:00,3.79162,3.80108,3.78436,3.79728,21790000.0
2007-08-15 03:05:00,3.79267,3.79831,3.78103,3.78591,19140000.0
2007-08-15 03:10:00,3.79103,3.80015,3.78885,3.79199,19930000.0
2007-08-15 03:15:00,3.78715,3.80008,3.78477,3.79023,21060000.0
2007-08-15 03:20:00,3.79181,3.79835,3.78858,3.79284,17690000.0
2007-08-15 03:25:00,3.79057,3.79749,3.78222,3.79643,22590000.0
2007-08-15 03:30:00,3.79799,3.79953,3.77593,3.78462,11640000.0
2007-08-15 03:35:00,3.79245,3.79732,3.77843,3.78719,23290000.0
2007-08-15 03:40:00,3.7861,3.7967,3.7861,3.79608,15770000.0
2007-08-15 03:45:00,3.79947,3.8009,3.78428,3.79582,20320000.0
2007-08-15 03:50:00,3.79441,3.79635,3.78635,3.79161,10540000.0
2007-08-15 03:55:00,3.79506,3.79651,3.77831,3.79051,22920000.0
2007-08-15 04:00:00,3.79082,3.79862,3.78088,3.78088,7170000.0
2007-08-15 04:05:00,3.79274,3.79575,3.7823,3.78455,13200000.0
2007-08-15 04:10:00,3.79183,3.79947,3.78524,3.79371,21050000.0
2007-08-15 04:15:00,3.80028,3.80028,3.78223,3.78702,15790000.0
2007-08-15 04:20:00,3.79131,3.7966,3.78123,3.78602,13900000.0
2007-08-15 04:25:00,3.79157,3.7965,3.79157,3.79615,6780000.0
2007-08-15 04:30:00,3.7921,3.79954,3.77983,3.78244,22920000.0
2007-08-15 04:35:00,3.78818,3.78818,3.78818,3.78818,380000.0
2007-08-15 04:40:00,3.7951,3.79577,3.78384,3.79172,11280000.0
2007-08-15 04:45:00,3.79327,3.79745,3.78415,3.78446,30430000.0
2007-08-15 04:50:00,3.79688,3.79688,3.78518,3.78859,19180000.0
2007-08-15 04:55:00,3.79594,3.79677,3.77812,3.77812,23670000.0
2007-08-15 05:00:00,3.79483,3.80018,3.78557,3.79162,24810000.0
2007-08-15 05:05:00,3.7966,3.79771,3.78348,3.78348,20330000.0
2007-08-15 05:10:00,3.79582,3.79687,3.78253,3.79553,26310000.0
2007-08-15 05:15:00,3.7965,3.80156,3.78776,3.78776,23710000.0
2007-08-15 05:20:00,3.79364,3.79766,3.78782,3.79253,26680000.0
2007-08-15 05:25:00,3.79651,3.79784,3.7829,3.7829,30450000.0
2007-08-15 05:30:00,3.78837,3.80021,3.7877,3.79598,16920000.0
2007-08-15 05:35:00,3.78507,3.797,3.77569,3.78608,13910000.0
2007-08-15 05:40:00,3.78302,3.79696,3.77796,3.79099,17320000.0
2007-08-15 05:45:00,3.79487,3.80167,3.78341,3.79466,27110000.0
2007-08-15 05:50:00,3.79434,3.79816,3.78028,3.79431,12060000.0
2007-08-15 05:55:00,3.79269,3.80278,3.78743,3.79722,19550000.0
2007-08-15 06:00:00,3.78702,3.79871,3.78447,3.79507,27430000.0
2007-08-15 06:05:00,3.78752,3.79986,3.78052,3.79842,33490000.0
2007-08-15 06:10:00,3.79074,3.79794,3.78197,3.79673,27110000.0
2007-08-15 06:15:00,3.78872,3.7984,3.78043,3.79185,22560000.0
2007-08-15 06:20:00,3.7875,3.79854,3.77381,3.79354,21090000.0
2007-08-15 06:25:00,3.79486,3.799,3.7835,3.79812,26700000.0
2007-08-15 06:30:00,3.79369,3.80249,3.78403,3.79149,23330000.0
2007-08-15 06:35:00,3.79528,3.79866,3.78509,3.78921,25230000.0
2007-08-15 06:40:00,3.79587,3.79909,3.78331,3.79144,25610000.0
2007-08-15 06:45:00,3.7942,3.79961,3.78544,3.79961,25550000.0
2007-08-15 06:50:00,3.79863,3.80201,3.78662,3.79223,29340000.0
2007-08-15 06:55:00,3.79928,3.80207,3.78919,3.79477,23680000.0
2007-08-15 07:00:00,3.79507,3.80137,3.78911,3.79633,30450000.0
2007-08-15 07:05:00,3.79789,3.80192,3.78693,3.79507,21850000.0
2007-08-15 07:10:00,3.79982,3.80413,3.78826,3.79813,24080000.0
2007-08-15 07:15:00,3.79857,3.80003,3.78268,3.79801,32710000.0
2007-08-15 07:20:00,3.7999,3.80319,3.78673,3.79366,19950000.0
2007-08-15 07:25:00,3.78552,3.8015,3.78552,3.79471,29350000.0
2007-08-15 07:30:00,3.80615,3.80999,3.78872,3.79333,33460000.0
2007-08-15 07:35:00,3.79376,3.80492,3.78784,3.80423,27830000.0
2007-08-15 07:40:00,3.798,3.80843,3.79242,3.80716,37260000.0
2007-08-15 07:45:00,3.80086,3.80974,3.7959,3.80742,36460000.0
2007-08-15 07:50:00,3.80832,3.81111,3.79171,3.80808,25920000.0
2007-08-15 07:55:00,3.80365,3.80975,3.79395,3.80063,28610000.0
2007-08-15 08:00:00,3.80259,3.80777,3.78908,3.79465,29330000.0
2007-08-15 08:05:00,3.80211,3.80773,3.78905,3.80032,20320000.0
2007-08-15 08:10:00,3.79982,3.81247,3.78859,3.79891,36480000.0
2007-08-15 08:15:00,3.80772,3.80916,3.79897,3.80338,24080000.0
2007-08-15 08:20:00,3.79786,3.8096,3.7968,3.80385,28560000.0
2007-08-15 08:25:00,3.79918,3.80996,3.79475,3.79918,33830000.0
2007-08-15 08:30:00,3.79517,3.80665,3.79212,3.7959,31190000.0
2007-08-15 08:35:00,3.80413,3.80532,3.78665,3.79368,32330000.0
2007-08-15 08:40:00,3.80593,3.80612,3.79157,3.80564,23710000.0
2007-08-15 08:45:00,3.80438,3.8067,3.79437,3.80098,23710000.0
2007-08-15 08:50:00,3.80531,3.80564,3.78778,3.80418,25960000.0
2007-08-15 08:55:00,3.79876,3.80806,3.79062,3.8065,30090000.0
2007-08-15 09:00:00,3.80104,3.81291,3.79368,3.80159,27820000.0
2007-08-15 09:05:00,3.81056,3.81515,3.79799,3.81313,29760000.0
2007-08-15 09:10:00,3.81045,3.81751,3.80361,3.80693,29710000.0
2007-08-15 09:15:00,3.81693,3.81693,3.80337,3.81188,24790000.0
2007-08-15 09:20:00,3.81367,3.81933,3.80279,3.81124,36110000.0
2007-08-15 09:25:00,3.81598,3.81784,3.80317,3.81608,25210000.0
2007-08-15 09:30:00,3.8164,3.81933,3.79884,3.81174,29740000.0
2007-08-15 09:35:00,3.8068,3.81687,3.80354,3.81018,23700000.0
2007-08-15 09:40:00,3.81018,3.81553,3.80386,3.80799,26710000.0
2007-08-15 09:45:00,3.81119,3.81277,3.79887,3.80967,32360000.0
2007-08-15 09:50:00,3.80944,3.81149,3.79017,3.80945,31230000.0
2007-08-15 09:55:00,3.80479,3.81184,3.79585,3.81027,37630000.0
2007-08-15 10:00:00,3.81033,3.81387,3.79736,3.8095,42500000.0
2007-08-15 10:05:00,3.81193,3.81496,3.79904,3.79979,30470000.0
2007-08-15 10:10:00,3.80772,3.81011,3.79421,3.80497,29320000.0
2007-08-15 10:15:00,3.80418,3.8098,3.7975,3.7984,33860000.0
2007-08-15 10:20:00,3.80569,3.81182,3.79067,3.80899,39880000.0
2007-08-15 10:25:00,3.80464,3.81272,3.79511,3.81113,36460000.0
2007-08-15 10:30:00,3.81084,3.81193,3.79619,3.80337,35700000.0
2007-08-15 10:35:00,3.81018,3.81347,3.79671,3.80467,38700000.0
2007-08-15 10:40:00,3.80858,3.81176,3.79644,3.80623,33080000.0
2007-08-15 10:45:00,3.80831,3.81102,3.79887,3.80988,35680000.0
2007-08-15 10:50:00,3.80445,3.81348,3.79187,3.80284,34210000.0
2007-08-15 10:55:00,3.7994,3.81136,3.79585,3.80917,24810000.0
2007-08-15 11:00:00,3.80861,3.81487,3.7987,3.81487,31570000.0
2007-08-15 11:05:00,3.81119,3.81444,3.80347,3.81356,31180000.0
2007-08-15 11:10:00,3.81433,3.81711,3.80171,3.81183,31580000.0
2007-08-15 11:15:00,3.81669,3.819,3.80191,3.81361,25200000.0
2007-08-15 11:20:00,3.81614,3.81614,3.80394,3.81387,42460000.0
2007-08-15 11:25:00,3.81549,3.81811,3.79666,3.81247,35300000.0
2007-08-15 11:30:00,3.8135,3.8184,3.80491,3.81355,33820000.0
2007-08-15 11:35:00,3.81244,3.8184,3.80054,3.80088,30450000.0
2007-08-15 11:40:00,3.81849,3.82016,3.80725,3.81294,31540000.0
2007-08-15 11:45:00,3.81625,3.81984,3.80452,3.81627,36820000.0
2007-08-15 11:50:00,3.80241,3.82262,3.80241,3.81323,32340000.0
2007-08-15 11:55:00,3.81769,3.81881,3.80641,3.81869,31920000.0
2007-08-15 12:00:00,3.8187,3.8187,3.80556,3.81676,31580000.0
2007-08-15 12:05:00,3.81021,3.81821,3.80518,3.81497,30840000.0
2007-08-15 12:10:00,3.81428,3.82126,3.79975,3.81701,25940000.0
2007-08-15 12:15:00,3.8159,3.8221,3.80073,3.8184,31200000.0
2007-08-15 12:20:00,3.81625,3.81875,3.80513,3.8113,29700000.0
2007-08-15 12:25:00,3.81226,3.82028,3.8061,3.81889,31570000.0
2007-08-15 12:30:00,3.81079,3.82044,3.8082,3.81778,30810000.0
2007-08-15 12:35:00,3.81359,3.82129,3.79924,3.81851,30830000.0
2007-08-15 12:40:00,3.81086,3.82228,3.81071,3.81318,31560000.0
2007-08-15 12:45:00,3.81911,3.82632,3.80275,3.82511,34960000.0
2007-08-15 12:50:00,3.81734,3.83123,3.81353,3.81792,30060000.0
2007-08-15 12:55:00,3.82473,3.82783,3.80648,3.82486,39460000.0
2007-08-15 13:00:00,3.81309,3.82844,3.80817,3.82773,35340000.0
2007-08-15 13:05:00,3.82493,3.82829,3.80868,3.82138,30840000.0
2007-08-15 13:10:00,3.82336,3.82891,3.81129,3.82366,32310000.0
2007-08-15 13:15:00,3.8232,3.8293,3.81056,3.82396,29710000.0
2007-08-15 13:20:00,3.81903,3.82688,3.814,3.82382,27810000.0
2007-08-15 13:25:00,3.82443,3.82516,3.80927,3.82445,33080000.0
2007-08-15 13:30:00,3.82527,3.83055,3.81275,3.82613,32330000.0
2007-08-15 13:35:00,3.82489,3.83208,3.81635,3.81852,31600000.0
2007-08-15 13:40:00,3.82404,3.83044,3.8168,3.82783,32690000.0
2007-08-15 13:45:00,3.82721,3.82888,3.80626,3.82614,29710000.0
2007-08-15 13:50:00,3.82252,3.82977,3.81332,3.82209,31190000.0
2007-08-15 13:55:00,3.81349,3.83035,3.81219,3.8285,37220000.0
2007-08-15 14:00:00,3.82641,3.83179,3.81946,3.83066,28950000.0
2007-08-15 14:05:00,3.82355,3.83397,3.81731,3.82892,40580000.0
2007-08-15 14:10:00,3.82727,3.83178,3.81249,3.82678,33060000.0
2007-08-15 14:15:00,3.82281,3.83029,3.81265,3.81719,34190000.0
2007-08-15 14:20:00,3.81985,3.82721,3.81281,3.82403,29690000.0
2007-08-15 14:25:00,3.82149,3.82716,3.81717,3.82199,33470000.0
2007-08-15 14:30:00,3.82678,3.82678,3.81632,3.8238,28560000.0
2007-08-15 14:35:00,3.82471,3.82645,3.80939,3.82078,31200000.0
2007-08-15 14:40:00,3.82472,3.82581,3.80854,3.81962,31170000.0
2007-08-15 14:45:00,3.82515,3.82634,3.80998,3.81988,31190000.0
2007-08-15 14:50:00,3.82667,3.82667,3.81446,3.82193,32350000.0
2007-08-15 14:55:00,3.82316,3.82874,3.80981,3.82672,33820000.0
2007-08-15 15:00:00,3.82645,3.83,3.812,3.82386,30840000.0
2007-08-15 15:05:00,3.82867,3.82867,3.81534,3.826,24450000.0
2007-08-15 15:10:00,3.81821,3.8267,3.8091,3.82141,24810000.0
2007-08-15 15:15:00,3.81903,3.82571,3.80922,3.81291,31950000.0
2007-08-15 15:20:00,3.82588,3.82991,3.80999,3.8166,27060000.0
2007-08-15 15:25:00,3.82317,3.82709,3.79512,3.82279,39470000.0
2007-08-15 15:30:00,3.82015,3.82498,3.81043,3.82106,33810000.0
2007-08-15 15:35:00,3.82079,3.82278,3.8106,3.82174,30420000.0
2007-08-15 15:40:00,3.8156,3.82541,3.81109,3.82272,29310000.0
2007-08-15 15:45:00,3.82048,3.82451,3.81133,3.81855,26310000.0
2007-08-15 15:50:00,3.81665,3.82323,3.80735,3.82026,25920000.0
2007-08-15 15:55:00,3.81765,3.8202,3.80575,3.81,29680000.0
2007-08-15 16:00:00,3.81566,3.81866,3.80393,3.81327,30050000.0
2007-08-15 16:05:00,3.81402,3.82077,3.80537,3.82077,29310000.0
2007-08-15 16:10:00,3.81368,3.81996,3.80125,3.81442,29680000.0
2007-08-15 16:15:00,3.80952,3.82064,3.80662,3.81352,26700000.0
2007-08-15 16:20:00,3.81616,3.82183,3.808,3.81739,30080000.0
2007-08-15 16:25:00,3.81463,3.8213,3.80087,3.81669,28190000.0
2007-08-15 16:30:00,3.81253,3.81762,3.80501,3.80761,34930000.0
2007-08-15 16:35:00,3.80779,3.82001,3.80272,3.80709,27060000.0
2007-08-15 16:40:00,3.81658,3.82016,3.80639,3.81203,26280000.0
2007-08-15 16:45:00,3.81708,3.82062,3.80587,3.81485,34970000.0
2007-08-15 16:50:00,3.81834,3.81883,3.80253,3.81344,30050000.0
2007-08-15 16:55:00,3.81164,3.81895,3.80469,3.80944,34590000.0
2007-08-15 17:00:00,3.81429,3.81429,3.7993,3.81029,30070000.0
2007-08-15 17:05:00,3.81487,3.81902,3.80116,3.81331,27820000.0
2007-08-15 17:10:00,3.81029,3.81684,3.80456,3.81274,29670000.0
2007-08-15 17:15:00,3.81139,3.81597,3.7993,3.81302,30050000.0
2007-08-15 17:20:00,3.80951,3.81494,3.79722,3.79832,28560000.0
2007-08-15 17:25:00,3.80632,3.81693,3.79979,3.81017,34940000.0
2007-08-15 17:30:00,3.81124,3.81544,3.80127,3.8023,37580000.0
2007-08-15 17:35:00,3.81273,3.8158,3.79683,3.81233,36830000.0
2007-08-15 17:40:00,3.81191,3.81421,3.79869,3.79977,27430000.0
2007-08-15 17:45:00,3.81048,3.81783,3.79485,3.80546,43200000.0
2007-08-15 17:50:00,3.81592,3.81853,3.80259,3.81629,32300000.0
2007-08-15 17:55:00,3.8128,3.81779,3.80497,3.80507,32710000.0
2007-08-15 18:00:00,3.81726,3.82043,3.80449,3.81708,31600000.0
2007-08-15 18:05:00,3.80764,3.8226,3.80557,3.81076,26320000.0
2007-08-15 18:10:00,3.81892,3.82151,3.81121,3.82151,30040000.0
2007-08-15 18:15:00,3.8199,3.82043,3.8038,3.81496,28560000.0
2007-08-15 18:20:00,3.8183,3.82466,3.81054,3.82013,28920000.0
2007-08-15 18:25:00,3.81783,3.82251,3.81275,3.81845,26310000.0
2007-08-15 18:30:00,3.80999,3.82211,3.80516,3.8165,32350000.0
2007-08-15 18:35:00,3.81695,3.82226,3.81018,3.81967,37930000.0
2007-08-15 18:40:00,3.82099,3.82412,3.81041,3.81711,25190000.0
2007-08-15 18:45:00,3.82041,3.8274,3.80952,3.82162,47020000.0
2007-08-15 18:50:00,3.81633,3.82274,3.80887,3.81464,30090000.0
2007-08-15 18:55:00,3.81165,3.82301,3.80718,3.81718,31580000.0
2007-08-15 19:00:00,3.81275,3.82478,3.81046,3.81885,25580000.0
2007-08-15 19:05:00,3.81893,3.82478,3.80768,3.8172,30790000.0
2007-08-15 19:10:00,3.8178,3.8259,3.80346,3.8217,31950000.0
2007-08-15 19:15:00,3.8196,3.82256,3.80453,3.80999,30810000.0
2007-08-15 19:20:00,3.81428,3.82333,3.8066,3.81985,23300000.0
2007-08-15 19:25:00,3.80827,3.81972,3.80189,3.81958,21810000.0
2007-08-15 19:30:00,3.81417,3.82342,3.80549,3.81799,18780000.0
2007-08-15 19:35:00,3.81915,3.82036,3.80277,3.82036,27430000.0
2007-08-15 19:40:00,3.80861,3.81961,3.80191,3.81569,28170000.0
2007-08-15 19:45:00,3.81104,3.81973,3.80857,3.81816,24070000.0
2007-08-15 19:50:00,3.81206,3.82104,3.80532,3.81387,26710000.0
2007-08-15 19:55:00,3.81545,3.81791,3.80617,3.80848,20670000.0
2007-08-15 20:00:00,3.81789,3.8183,3.79846,3.81308,28920000.0
2007-08-15 20:05:00,3.8165,3.8192,3.80529,3.81766,27050000.0
2007-08-15 20:10:00,3.8172,3.82054,3.80725,3.81606,24790000.0
2007-08-15 20:15:00,3.81925,3.82243,3.80477,3.81879,28160000.0
2007-08-15 20:20:00,3.82172,3.82366,3.8109,3.81296,25920000.0
2007-08-15 20:25:00,3.82099,3.8218,3.80844,3.81966,22920000.0
2007-08-15 20:30:00,3.81414,3.82104,3.80764,3.81846,26700000.0
2007-08-15 20:35:00,3.81109,3.82201,3.80942,3.81386,24800000.0
2007-08-15 20:40:00,3.8198,3.82223,3.80805,3.81906,18780000.0
2007-08-15 20:45:00,3.81502,3.82261,3.80506,3.81782,26700000.0
2007-08-15 20:50:00,3.81905,3.82083,3.80978,3.81873,28230000.0
2007-08-15 20:55:00,3.81905,3.82202,3.80419,3.81534,28530000.0
2007-08-15 21:00:00,3.81868,3.82374,3.80494,3.81341,25200000.0
2007-08-15 21:05:00,3.80565,3.82296,3.80565,3.81931,21090000.0
2007-08-15 21:10:00,3.81555,3.82041,3.80846,3.81788,20320000.0
2007-08-15 21:15:00,3.81434,3.82572,3.80008,3.81461,35360000.0
2007-08-15 21:20:00,3.82158,3.82743,3.81496,3.8197,29330000.0
2007-08-15 21:25:00,3.82175,3.82753,3.814,3.824,34180000.0
2007-08-15 21:30:00,3.81647,3.82733,3.81423,3.82338,27080000.0
2007-08-15 21:35:00,3.82233,3.82815,3.81514,3.81785,31580000.0
2007-08-15 21:40:00,3.82424,3.82834,3.81554,3.81668,23690000.0
2007-08-15 21:45:00,3.82539,3.82853,3.81011,3.82032,25580000.0
2007-08-15 21:50:00,3.82461,3.82907,3.81476,3.82513,21780000.0
2007-08-15 21:55:00,3.82068,3.82991,3.8113,3.81391,20290000.0
2007-08-15 22:00:00,3.81745,3.82349,3.81048,3.82248,25940000.0
2007-08-15 22:05:00,3.82301,3.82514,3.80882,3.81763,27040000.0
2007-08-15 22:10:00,3.8215,3.82302,3.81062,3.81635,23300000.0
2007-08-15 22:15:00,3.81659,3.8231,3.80828,3.82162,23290000.0
2007-08-15 22:20:00,3.82237,3.82377,3.80582,3.82252,37190000.0
2007-08-15 22:25:00,3.81721,3.82304,3.80242,3.81286,21810000.0
2007-08-15 22:30:00,3.81828,3.8258,3.81354,3.8174,21080000.0
2007-08-15 22:35:00,3.82087,3.82264,3.80607,3.82013,22140000.0
2007-08-15 22:40:00,3.82176,3.82625,3.8084,3.81353,39400000.0
2007-08-15 22:45:00,3.81819,3.82439,3.80712,3.81769,27780000.0
2007-08-15 22:50:00,3.81602,3.82241,3.80673,3.82087,35680000.0
2007-08-15 22:55:00,3.8137,3.82707,3.80801,3.81381,30410000.0
2007-08-15 23:00:00,3.82013,3.83134,3.81002,3.83134,18780000.0
2007-08-15 23:05:00,3.83108,3.83162,3.80623,3.81198,27440000.0
2007-08-15 23:10:00,3.81717,3.82913,3.80776,3.81991,37170000.0
2007-08-15 23:15:00,3.80816,3.81992,3.80407,3.81587,25190000.0
2007-08-15 23:20:00,3.81936,3.82163,3.80925,3.81639,24420000.0
2007-08-15 23:25:00,3.81541,3.82063,3.80517,3.81747,36080000.0
2007-08-15 23:30:00,3.81782,3.81935,3.8072,3.8072,28930000.0
2007-08-15 23:35:00,3.81478,3.82015,3.80861,3.81453,33470000.0
2007-08-15 23:40:00,3.81939,3.82084,3.81187,3.81364,31190000.0
2007-08-15 23:45:00,3.82011,3.82364,3.80529,3.82364,30450000.0
2007-08-15 23:50:00,3.81792,3.8301,3.8127,3.81515,40580000.0
2007-08-15 23:55:00,3.82531,3.82784,3.81139,3.82282,16540000.0
2007-08-16 00:00:00,3.8163,3.82712,3.81462,3.81906,30440000.0
2007-08-16 00:05:00,3.81937,3.82806,3.81141,3.82498,28950000.0
2007-08-16 00:10:00,3.82336,3.82704,3.81415,3.8218,23690000.0
2007-08-16 00:15:00,3.82012,3.82628,3.81395,3.81684,31230000.0
2007-08-16 00:20:00,3.82179,3.82636,3.81531,3.82601,21810000.0
2007-08-16 00:25:00,3.81584,3.82441,3.81101,3.81477,21050000.0
2007-08-16 00:30:00,3.81961,3.82805,3.80666,3.82351,17290000.0
2007-08-16 00:35:00,3.81228,3.82422,3.80958,3.82268,27880000.0
2007-08-16 00:40:00,3.81245,3.82511,3.81122,3.82107,28620000.0
2007-08-16 00:45:00,3.82168,3.82524,3.81229,3.82163,24820000.0
2007-08-16 00:50:00,3.82122,3.82574,3.8135,3.8227,23700000.0
2007-08-16 00:55:00,3.81473,3.82758,3.81195,3.81894,20350000.0
2007-08-16 01:00:00,3.81717,3.82627,3.81186,3.82034,27840000.0
2007-08-16 01:05:00,3.81367,3.82483,3.81179,3.81392,23710000.0
2007-08-16 01:10:00,3.81678,3.82353,3.81273,3.82164,25960000.0
2007-08-16 01:15:00,3.82068,3.82643,3.81215,3.81771,24830000.0
2007-08-16 01:20:00,3.81777,3.82536,3.81436,3.81569,15450000.0
2007-08-16 01:25:00,3.81712,3.82518,3.81393,3.82088,23320000.0
2007-08-16 01:30:00,3.8154,3.82743,3.81127,3.81755,26760000.0
2007-08-16 01:35:00,3.81421,3.82399,3.8135,3.82328,14680000.0
2007-08-16 01:40:00,3.81942,3.82364,3.81247,3.82313,23320000.0
2007-08-16 01:45:00,3.81713,3.82664,3.81211,3.8238,17700000.0
2007-08-16 01:50:00,3.81273,3.82411,3.81273,3.81926,19950000.0
2007-08-16 01:55:00,3.81752,3.82729,3.81212,3.82472,26720000.0
2007-08-16 02:00:00,3.82189,3.82673,3.81355,3.81911,30810000.0
2007-08-16 02:05:00,3.8196,3.82579,3.81667,3.82402,24790000.0
2007-08-16 02:10:00,3.81886,3.82529,3.81504,3.8232,30450000.0
2007-08-16 02:15:00,3.81917,3.82529,3.81371,3.82273,24420000.0
2007-08-16 02:20:00,3.81801,3.82553,3.8123,3.8222,28930000.0
2007-08-16 02:25:00,3.82153,3.82595,3.81042,3.82373,23680000.0
2007-08-16 02:30:00,3.81779,3.82568,3.81194,3.82267,29660000.0
2007-08-16 02:35:00,3.82279,3.82592,3.81224,3.82348,23690000.0
2007-08-16 02:40:00,3.82402,3.82417,3.81317,3.82245,29670000.0
2007-08-16 02:45:00,3.82183,3.82527,3.81258,3.81978,27780000.0
2007-08-16 02:50:00,3.81911,3.82421,3.8103,3.81835,31570000.0
2007-08-16 02:55:00,3.81859,3.82459,3.81431,3.81431,31930000.0
2007-08-16 03:00:00,3.81856,3.82314,3.80794,3.81177,26300000.0
2007-08-16 03:05:00,3.81405,3.81981,3.80773,3.81363,30050000.0
2007-08-16 03:10:00,3.81856,3.81987,3.80855,3.81353,34920000.0
2007-08-16 03:15:00,3.81019,3.82242,3.8083,3.81754,27800000.0
2007-08-16 03:20:00,3.81718,3.82408,3.81152,3.81488,30050000.0
2007-08-16 03:25:00,3.81317,3.81912,3.80731,3.81912,18040000.0
2007-08-16 03:30:00,3.81933,3.8224,3.80933,3.81856,23310000.0
2007-08-16 03:35:00,3.81476,3.82469,3.80521,3.80979,30070000.0
2007-08-16 03:40:00,3.81589,3.82437,3.80774,3.81631,25950000.0
2007-08-16 03:45:00,3.81849,3.82182,3.80801,3.81716,39460000.0
2007-08-16 03:50:00,3.81897,3.81992,3.80542,3.81778,34990000.0
2007-08-16 03:55:00,3.80941,3.82514,3.80845,3.81951,33880000.0
2007-08-16 04:00:00,3.81717,3.82581,3.8079,3.81326,32320000.0
2007-08-16 04:05:00,3.81569,3.82477,3.80989,3.81592,21100000.0
2007-08-16 04:10:00,3.81861,3.8219,3.8109,3.81677,20690000.0
2007-08-16 04:15:00,3.82022,3.82333,3.80613,3.81984,33090000.0
2007-08-16 04:20:00,3.81401,3.82173,3.81156,3.81893,22590000.0
2007-08-16 04:25:00,3.8133,3.8232,3.80604,3.81299,22970000.0
2007-08-16 04:30:00,3.81361,3.82328,3.80692,3.81306,30100000.0
2007-08-16 04:35:00,3.82,3.82421,3.80967,3.81548,25210000.0
2007-08-16 04:40:00,3.81811,3.82012,3.80911,3.81489,24080000.0
2007-08-16 04:45:00,3.81623,3.82379,3.81003,3.81502,27470000.0
2007-08-16 04:50:00,3.81933,3.81933,3.80516,3.81831,17700000.0
2007-08-16 04:55:00,3.81823,3.82923,3.81448,3.81955,28950000.0
2007-08-16 05:00:00,3.82827,3.82905,3.82049,3.82348,33860000.0
2007-08-16 05:05:00,3.82727,3.83054,3.81683,3.82288,23700000.0
2007-08-16 05:10:00,3.82806,3.82966,3.81572,3.8287,30830000.0
2007-08-16 05:15:00,3.82731,3.83117,3.81757,3.81866,31950000.0
2007-08-16 05:20:00,3.82566,3.82957,3.81823,3.82395,24830000.0
2007-08-16 05:25:00,3.82832,3.83177,3.81906,3.82178,33080000.0
2007-08-16 05:30:00,3.81825,3.83077,3.81664,3.82657,21810000.0
2007-08-16 05:35:00,3.82813,3.83193,3.81589,3.81835,28930000.0
2007-08-16 05:40:00,3.82249,3.82873,3.81567,3.82599,21820000.0
2007-08-16 05:45:00,3.82847,3.82904,3.81668,3.82679,31220000.0
2007-08-16 05:50:00,3.82825,3.82892,3.81538,3.82765,27060000.0
2007-08-16 05:55:00,3.82822,3.82975,3.81744,3.82292,28590000.0
2007-08-16 06:00:00,3.82814,3.8321,3.81929,3.82612,26330000.0
2007-08-16 06:05:00,3.82888,3.82978,3.81802,3.82802,25190000.0
2007-08-16 06:10:00,3.8227,3.829,3.81586,3.8284,27460000.0
2007-08-16 06:15:00,3.82081,3.83175,3.81715,3.82763,24410000.0
2007-08-16 06:20:00,3.82186,3.8286,3.81692,3.82767,25940000.0
2007-08-16 06:25:00,3.82396,3.83004,3.81814,3.82904,36070000.0
2007-08-16 06:30:00,3.82476,3.82949,3.81887,3.82181,25180000.0
2007-08-16 06:35:00,3.82785,3.82972,3.81895,3.81926,27050000.0
2007-08-16 06:40:00,3.8273,3.82902,3.81807,3.82093,28940000.0
2007-08-16 06:45:00,3.82668,3.83017,3.81819,3.82939,24810000.0
2007-08-16 06:50:00,3.82874,3.82965,3.81824,3.82283,31190000.0
2007-08-16 06:55:00,3.8197,3.83168,3.81955,3.82351,25920000.0
2007-08-16 07:00:00,3.8234,3.83012,3.81617,3.82549,31560000.0
2007-08-16 07:05:00,3.82745,3.83068,3.81973,3.82809,26310000.0
2007-08-16 07:10:00,3.82797,3.82891,3.81616,3.82843,22560000.0
2007-08-16 07:15:00,3.82775,3.83211,3.80765,3.82851,34200000.0
2007-08-16 07:20:00,3.82817,3.82904,3.81607,3.82048,24440000.0
2007-08-16 07:25:00,3.81811,3.82768,3.81355,3.82264,28980000.0
2007-08-16 07:30:00,3.82417,3.83136,3.81542,3.82392,32720000.0
2007-08-16 07:35:00,3.82448,3.83287,3.81034,3.82982,23710000.0
2007-08-16 07:40:00,3.8243,3.83232,3.81568,3.83015,37990000.0
2007-08-16 07:45:00,3.82443,3.83178,3.81833,3.82942,38310000.0
2007-08-16 07:50:00,3.82936,3.83487,3.8195,3.83016,29320000.0
2007-08-16 07:55:00,3.82851,3.83548,3.81962,3.83034,31580000.0
2007-08-16 08:00:00,3.82754,3.83292,3.81676,3.81676,30080000.0
2007-08-16 08:05:00,3.82659,3.83455,3.82198,3.82715,24060000.0
2007-08-16 08:10:00,3.82248,3.83691,3.82248,3.82768,38730000.0
2007-08-16 08:15:00,3.83488,3.83646,3.82538,3.82908,24830000.0
2007-08-16 08:20:00,3.82546,3.83502,3.81767,3.83342,27080000.0
2007-08-16 08:25:00,3.8289,3.83601,3.82039,3.82158,34560000.0
2007-08-16 08:30:00,3.81985,3.83687,3.81985,3.82945,27470000.0
2007-08-16 08:35:00,3.82894,3.83356,3.82256,3.82256,31180000.0
2007-08-16 08:40:00,3.83416,3.83671,3.82324,3.83383,26300000.0
2007-08-16 08:45:00,3.83412,3.83412,3.8224,3.82821,26670000.0
2007-08-16 08:50:00,3.83195,3.83345,3.81874,3.83089,25590000.0
2007-08-16 08:55:00,3.82392,3.83114,3.81619,3.82907,32320000.0
2007-08-16 09:00:00,3.8264,3.83438,3.81613,3.82379,30420000.0
2007-08-16 09:05:00,3.83084,3.83548,3.81649,3.83329,34190000.0
2007-08-16 09:10:00,3.83246,3.83475,3.81756,3.82772,31950000.0
2007-08-16 09:15:00,3.83174,3.83224,3.81843,3.82282,23690000.0
2007-08-16 09:20:00,3.83138,3.8334,3.81788,3.81788,36860000.0
2007-08-16 09:25:00,3.82644,3.83021,3.81449,3.82674,28950000.0
2007-08-16 09:30:00,3.82515,3.82684,3.81581,3.82155,31960000.0
2007-08-16 09:35:00,3.82512,3.82544,3.81109,3.81967,25570000.0
2007-08-16 09:40:00,3.81951,3.82642,3.81382,3.82086,26330000.0
2007-08-16 09:45:00,3.8249,3.82719,3.81081,3.82429,34580000.0
2007-08-16 09:50:00,3.82485,3.82485,3.81106,3.82191,33450000.0
2007-08-16 09:55:00,3.81783,3.82602,3.80143,3.81951,39100000.0
2007-08-16 10:00:00,3.82295,3.82465,3.80981,3.81948,42860000.0
2007-08-16 10:05:00,3.82154,3.82407,3.80969,3.81142,30840000.0
2007-08-16 10:10:00,3.82166,3.82617,3.81507,3.81847,28950000.0
2007-08-16 10:15:00,3.81764,3.82407,3.81216,3.81943,44740000.0
2007-08-16 10:20:00,3.81943,3.82903,3.81194,3.82616,42100000.0
2007-08-16 10:25:00,3.823,3.82773,3.81433,3.82524,35340000.0
2007-08-16 10:30:00,3.82388,3.82505,3.8121,3.81976,36100000.0
2007-08-16 10:35:00,3.82465,3.82821,3.81121,3.82373,37590000.0
2007-08-16 10:40:00,3.82133,3.82943,3.81378,3.82597,33090000.0
2007-08-16 10:45:00,3.82558,3.8283,3.8072,3.82296,32350000.0
2007-08-16 10:50:00,3.82144,3.82599,3.80773,3.8184,33470000.0
2007-08-16 10:55:00,3.81856,3.82854,3.80792,3.8237,27490000.0
2007-08-16 11:00:00,3.82149,3.82492,3.8066,3.82403,31940000.0
2007-08-16 11:05:00,3.82105,3.82335,3.80907,3.82312,29320000.0
2007-08-16 11:10:00,3.81985,3.82582,3.8101,3.82182,33070000.0
2007-08-16 11:15:00,3.82361,3.82431,3.8067,3.82003,26690000.0
2007-08-16 11:20:00,3.82125,3.82321,3.81273,3.82116,41350000.0
2007-08-16 11:25:00,3.82443,3.82443,3.80718,3.82258,30490000.0
2007-08-16 11:30:00,3.81869,3.82482,3.81335,3.82192,33460000.0
2007-08-16 11:35:00,3.81977,3.82488,3.81423,3.81877,28220000.0
2007-08-16 11:40:00,3.82531,3.8283,3.81421,3.82664,29320000.0
2007-08-16 11:45:00,3.82946,3.83065,3.80743,3.82911,36820000.0
2007-08-16 11:50:00,3.82397,3.83197,3.81712,3.82533,32700000.0
2007-08-16 11:55:00,3.83044,3.83113,3.81461,3.82571,29330000.0
2007-08-16 12:00:00,3.82966,3.83055,3.82184,3.82836,33430000.0
2007-08-16 12:05:00,3.82449,3.83132,3.81749,3.8299,31590000.0
2007-08-16 12:10:00,3.82114,3.83271,3.8188,3.82724,28160000.0
2007-08-16 12:15:00,3.83189,3.83303,3.81371,3.83035,31940000.0
2007-08-16 12:20:00,3.82719,3.83087,3.81876,3.8232,30800000.0
2007-08-16 12:25:00,3.82728,3.83124,3.81303,3.81629,31200000.0
2007-08-16 12:30:00,3.82133,3.83333,3.8182,3.83133,27480000.0
2007-08-16 12:35:00,3.8303,3.83584,3.8177,3.83544,31200000.0
2007-08-16 12:40:00,3.82363,3.83655,3.81912,3.82913,28950000.0
2007-08-16 12:45:00,3.83391,3.83707,3.82175,3.83661,33850000.0
2007-08-16 12:50:00,3.82835,3.8386,3.82375,3.82946,29320000.0
2007-08-16 12:55:00,3.83546,3.83958,3.82616,3.83784,38350000.0
2007-08-16 13:00:00,3.82608,3.83782,3.82045,3.8364,35330000.0
2007-08-16 13:05:00,3.8359,3.83724,3.82579,3.83696,17300000.0
2007-08-16 13:10:00,3.83427,3.83751,3.82591,3.83498,10550000.0
2007-08-16 13:20:00,3.838,3.838,3.82797,3.83664,5630000.0
2007-08-16 13:35:00,3.83287,3.8382,3.82628,3.82643,24060000.0
2007-08-16 13:40:00,3.8337,3.83567,3.82027,3.83053,30840000.0
2007-08-16 13:45:00,3.82973,3.83714,3.81812,3.83102,31930000.0
2007-08-16 13:50:00,3.82839,3.83596,3.82001,3.82834,31560000.0
2007-08-16 13:55:00,3.82395,3.83608,3.81873,3.83341,40550000.0
2007-08-16 14:00:00,3.83123,3.83707,3.82081,3.83481,28940000.0
2007-08-16 14:05:00,3.8257,3.83591,3.81982,3.83506,41320000.0
2007-08-16 14:10:00,3.83419,3.83774,3.82223,3.83207,34540000.0
2007-08-16 14:15:00,3.83023,3.83573,3.82008,3.82363,33810000.0
2007-08-16 14:20:00,3.82442,3.83675,3.82014,3.82813,29320000.0
2007-08-16 14:25:00,3.8241,3.83355,3.82054,3.8218,33840000.0
2007-08-16 14:30:00,3.82601,3.83194,3.81401,3.82403,28930000.0
2007-08-16 14:35:00,3.82776,3.83248,3.8161,3.82182,30820000.0
2007-08-16 14:40:00,3.82686,3.82985,3.81454,3.82728,30430000.0
2007-08-16 14:45:00,3.82203,3.83134,3.81148,3.82596,30830000.0
2007-08-16 14:50:00,3.82509,3.83111,3.81143,3.8212,33830000.0
2007-08-16 14:55:00,3.82357,3.8344,3.80593,3.83392,31970000.0
2007-08-16 15:00:00,3.82454,3.83226,3.81319,3.82471,30840000.0
2007-08-16 15:05:00,3.82743,3.83005,3.81459,3.8278,26300000.0
2007-08-16 15:10:00,3.81999,3.82937,3.81775,3.82862,23690000.0
2007-08-16 15:15:00,3.82243,3.82726,3.81011,3.81596,30830000.0
2007-08-16 15:20:00,3.82368,3.82611,3.81187,3.81939,27810000.0
2007-08-16 15:25:00,3.82496,3.82496,3.8091,3.82265,40940000.0
2007-08-16 15:30:00,3.82184,3.82467,3.80438,3.82365,32330000.0
2007-08-16 15:35:00,3.82349,3.82551,3.80992,3.82208,30050000.0
2007-08-16 15:40:00,3.81684,3.82363,3.81168,3.82193,25980000.0
2007-08-16 15:45:00,3.81595,3.82337,3.81023,3.81752,19920000.0
2007-08-16 15:50:00,3.82302,3.82465,3.80581,3.82139,25170000.0
2007-08-16 15:55:00,3.82249,3.8247,3.80516,3.82054,28200000.0
2007-08-16 16:00:00,3.82526,3.82704,3.81486,3.82018,28950000.0
2007-08-16 16:05:00,3.8196,3.82724,3.80894,3.82479,28570000.0
2007-08-16 16:10:00,3.82122,3.82983,3.80644,3.82105,29310000.0
2007-08-16 16:15:00,3.81961,3.82702,3.81491,3.82083,28920000.0
2007-08-16 16:20:00,3.82261,3.83009,3.81289,3.82756,29320000.0
2007-08-16 16:25:00,3.82476,3.83147,3.81212,3.83019,27440000.0
2007-08-16 16:30:00,3.82669,3.83222,3.81914,3.82657,33820000.0
2007-08-16 16:35:00,3.82752,3.83399,3.81966,3.82195,27060000.0
2007-08-16 16:40:00,3.83123,3.8314,3.81273,3.82393,23320000.0
2007-08-16 16:45:00,3.82857,3.83143,3.81373,3.82585,36450000.0
2007-08-16 16:50:00,3.82874,3.83194,3.81647,3.82586,29310000.0
2007-08-16 16:55:00,3.82741,3.83212,3.81786,3.82371,36070000.0
2007-08-16 17:00:00,3.82996,3.82996,3.81397,3.82817,30810000.0
2007-08-16 17:05:00,3.82906,3.82953,3.8158,3.82721,30410000.0
2007-08-16 17:10:00,3.82287,3.83027,3.81298,3.82643,28200000.0
2007-08-16 17:15:00,3.82395,3.82796,3.81169,3.82796,28570000.0
2007-08-16 17:20:00,3.82404,3.82947,3.82086,3.82403,27830000.0
2007-08-16 17:25:00,3.81993,3.8283,3.80977,3.82707,33820000.0
2007-08-16 17:30:00,3.82586,3.8279,3.80767,3.81603,38320000.0
2007-08-16 17:35:00,3.82871,3.83245,3.81699,3.83245,36100000.0
2007-08-16 17:40:00,3.82902,3.83463,3.81867,3.83386,28540000.0
2007-08-16 17:45:00,3.83255,3.84045,3.8202,3.82392,42470000.0
2007-08-16 17:50:00,3.83701,3.84078,3.82141,3.83606,31560000.0
2007-08-16 17:55:00,3.83162,3.83872,3.82536,3.83702,33450000.0
2007-08-16 18:00:00,3.84086,3.84376,3.82858,3.83909,34560000.0
2007-08-16 18:05:00,3.83809,3.84511,3.83205,3.83572,28540000.0
2007-08-16 18:10:00,3.84312,3.84387,3.8295,3.84007,24860000.0
2007-08-16 18:15:00,3.83904,3.8425,3.82585,3.83767,34220000.0
2007-08-16 18:20:00,3.83884,3.84111,3.82728,3.83607,29700000.0
2007-08-16 18:25:00,3.83547,3.84207,3.83156,3.83706,26310000.0
2007-08-16 18:30:00,3.83031,3.84282,3.82942,3.8356,34200000.0
2007-08-16 18:35:00,3.83537,3.84165,3.82766,3.83604,34970000.0
2007-08-16 18:40:00,3.83975,3.84383,3.83053,3.83691,23710000.0
2007-08-16 18:45:00,3.83945,3.8421,3.82381,3.84005,48870000.0
2007-08-16 18:50:00,3.83812,3.84584,3.83375,3.83603,32690000.0
2007-08-16 18:55:00,3.83409,3.84781,3.83409,3.83848,33050000.0
2007-08-16 19:00:00,3.83266,3.84459,3.83039,3.83965,26320000.0
2007-08-16 19:05:00,3.83804,3.84351,3.83027,3.84056,28200000.0
2007-08-16 19:10:00,3.84282,3.84629,3.8341,3.84328,31960000.0
2007-08-16 19:15:00,3.84311,3.8436,3.82685,3.83144,29290000.0
2007-08-16 19:20:00,3.83828,3.84254,3.82685,3.83811,28220000.0
2007-08-16 19:25:00,3.82814,3.839,3.82608,3.82649,24470000.0
2007-08-16 19:30:00,3.83552,3.83892,3.82573,3.83565,26320000.0
2007-08-16 19:35:00,3.83803,3.83973,3.82715,3.83226,28170000.0
2007-08-16 19:40:00,3.82805,3.83843,3.82805,3.8309,21040000.0
2007-08-16 20:55:00,3.82685,3.83308,3.82098,3.82617,13930000.0
2007-08-16 21:00:00,3.82595,3.83428,3.82172,3.82172,27060000.0
2007-08-16 21:05:00,3.83119,3.83293,3.82053,3.83218,24790000.0
2007-08-16 21:10:00,3.82978,3.83609,3.82326,3.83318,22170000.0
2007-08-16 21:15:00,3.82545,3.83239,3.81696,3.8217,33830000.0
2007-08-16 21:20:00,3.83267,3.83606,3.82036,3.82521,31940000.0
2007-08-16 21:25:00,3.82545,3.83425,3.81922,3.83106,33830000.0
2007-08-16 21:30:00,3.82099,3.83107,3.81569,3.8291,22200000.0
2007-08-16 21:35:00,3.82731,3.83327,3.81868,3.81908,34170000.0
2007-08-16 21:40:00,3.82481,3.83209,3.81872,3.82038,25910000.0
2007-08-16 21:45:00,3.82443,3.83128,3.8134,3.82031,34930000.0
2007-08-16 21:50:00,3.82368,3.8256,3.81181,3.82437,26690000.0
2007-08-16 21:55:00,3.82153,3.82829,3.81201,3.81201,27070000.0
2007-08-16 22:00:00,3.81471,3.81903,3.80797,3.81789,26270000.0
2007-08-16 22:05:00,3.81962,3.82189,3.805,3.8148,29690000.0
2007-08-16 22:10:00,3.81866,3.81978,3.80593,3.81436,25200000.0
2007-08-16 22:15:00,3.8144,3.82035,3.80778,3.81837,25180000.0
2007-08-16 22:20:00,3.81806,3.82572,3.80769,3.8192,34970000.0
2007-08-16 22:25:00,3.8168,3.8206,3.80014,3.80959,21810000.0
2007-08-16 22:30:00,3.81647,3.8227,3.80672,3.817,27410000.0
2007-08-16 22:35:00,3.81192,3.81839,3.80628,3.81582,34930000.0
2007-08-16 22:40:00,3.81701,3.81928,3.80409,3.80845,30420000.0
2007-08-16 22:45:00,3.81797,3.8223,3.80816,3.81282,25170000.0
2007-08-16 22:50:00,3.81005,3.82565,3.80864,3.8139,29680000.0
2007-08-16 22:55:00,3.81943,3.82824,3.80899,3.82064,31170000.0
2007-08-16 23:00:00,3.82824,3.83116,3.81685,3.82469,22930000.0
2007-08-16 23:05:00,3.82662,3.83061,3.81362,3.82118,28940000.0
2007-08-16 23:10:00,3.82704,3.83026,3.8069,3.82587,28570000.0
2007-08-16 23:15:00,3.8261,3.83326,3.8068,3.82373,24820000.0
2007-08-16 23:20:00,3.82832,3.83037,3.81112,3.82295,28540000.0
2007-08-16 23:25:00,3.82095,3.82763,3.81002,3.81403,33820000.0
2007-08-16 23:30:00,3.82515,3.82515,3.81077,3.81077,27040000.0
2007-08-16 23:35:00,3.81874,3.8245,3.80978,3.81979,31970000.0
2007-08-16 23:40:00,3.81841,3.8264,3.81756,3.82029,29680000.0
2007-08-16 23:45:00,3.82661,3.82912,3.81244,3.82316,33820000.0
2007-08-16 23:50:00,3.80593,3.82647,3.80593,3.82092,44340000.0
2007-08-16 23:55:00,3.81797,3.82427,3.81065,3.82324,8260000.0
2007-08-17 00:00:00,3.81653,3.82625,3.81344,3.81992,29310000.0
2007-08-17 00:05:00,3.81863,3.83229,3.81465,3.82618,27470000.0
2007-08-17 00:10:00,3.81968,3.82473,3.80639,3.82047,19170000.0
2007-08-17 00:15:00,3.82191,3.82733,3.81182,3.81681,25230000.0
2007-08-17 00:20:00,3.82285,3.82642,3.81557,3.82438,19590000.0
2007-08-17 00:25:00,3.8222,3.82792,3.81044,3.81609,20710000.0
2007-08-17 00:30:00,3.81846,3.82732,3.81315,3.82293,24070000.0
2007-08-17 00:35:00,3.8257,3.82832,3.81429,3.82785,31210000.0
2007-08-17 00:40:00,3.81742,3.82895,3.8147,3.82579,30470000.0
2007-08-17 00:45:00,3.826,3.83051,3.81682,3.83051,20670000.0
2007-08-17 00:50:00,3.82988,3.83452,3.82123,3.83246,24070000.0
2007-08-17 00:55:00,3.8227,3.83266,3.81705,3.82633,22200000.0
2007-08-17 01:00:00,3.82977,3.83221,3.81642,3.83041,28580000.0
2007-08-17 01:05:00,3.8217,3.82718,3.81174,3.81497,22960000.0
2007-08-17 01:10:00,3.8181,3.82886,3.81484,3.8237,19200000.0
2007-08-17 01:15:00,3.82573,3.82689,3.8163,3.81991,15770000.0
2007-08-17 01:30:00,3.81893,3.82852,3.81893,3.82344,7900000.0
2007-08-17 01:45:00,3.82879,3.83002,3.82062,3.82859,7520000.0
2007-08-17 01:55:00,3.81872,3.82669,3.81372,3.82532,13550000.0
2007-08-17 02:00:00,3.82162,3.83425,3.81403,3.81909,34530000.0
2007-08-17 02:05:00,3.82461,3.83137,3.81462,3.82429,32270000.0
2007-08-17 02:10:00,3.82015,3.82639,3.81908,3.82432,19520000.0
2007-08-17 02:15:00,3.82394,3.82802,3.81941,3.81941,13890000.0
2007-08-17 02:45:00,3.8235,3.83024,3.81402,3.82137,30420000.0
2007-08-17 02:50:00,3.8233,3.8283,3.81731,3.8198,27050000.0
2007-08-17 02:55:00,3.81868,3.82464,3.81451,3.81466,22530000.0
2007-08-17 03:00:00,3.82554,3.82581,3.81139,3.8136,26670000.0
2007-08-17 03:05:00,3.8208,3.82636,3.81396,3.81894,22530000.0
2007-08-17 03:10:00,3.82397,3.82453,3.81452,3.82264,20700000.0
2007-08-17 03:15:00,3.81999,3.83012,3.81317,3.82297,17280000.0
2007-08-17 03:20:00,3.82259,3.82402,3.81702,3.81994,5260000.0
2007-08-17 03:25:00,3.81959,3.82443,3.81872,3.82442,7930000.0
2007-08-17 03:30:00,3.82745,3.83031,3.81585,3.82428,12440000.0
2007-08-17 03:35:00,3.82057,3.82451,3.81482,3.82361,5640000.0
2007-08-17 03:40:00,3.81904,3.8277,3.81904,3.82387,19910000.0
2007-08-17 03:45:00,3.82399,3.83094,3.82328,3.82328,9400000.0
2007-08-17 03:50:00,3.82825,3.82825,3.81069,3.81938,6390000.0
2007-08-17 04:00:00,3.82488,3.83037,3.82488,3.82502,8290000.0
2007-08-17 04:15:00,3.82998,3.82998,3.82278,3.82278,4500000.0
2007-08-17 04:30:00,3.82574,3.83062,3.82032,3.82554,9760000.0
2007-08-17 04:45:00,3.82715,3.83013,3.82042,3.83013,6020000.0
2007-08-17 04:50:00,3.81723,3.82622,3.80912,3.82622,12780000.0
2007-08-17 04:55:00,3.82337,3.8378,3.81987,3.82057,25520000.0
2007-08-17 05:00:00,3.82844,3.82844,3.81873,3.8206,26680000.0
2007-08-17 05:05:00,3.84552,3.84552,3.81934,3.82116,26660000.0
2007-08-17 05:10:00,3.8265,3.82738,3.81687,3.82681,22540000.0
2007-08-17 05:15:00,3.82706,3.82829,3.81604,3.82046,21430000.0
2007-08-17 05:20:00,3.82303,3.82685,3.81946,3.8212,20290000.0
2007-08-17 05:25:00,3.82582,3.8276,3.81666,3.82046,30080000.0
2007-08-17 05:30:00,3.82103,3.83034,3.81641,3.82639,13190000.0
2007-08-17 05:35:00,3.82473,3.82719,3.81423,3.81725,17690000.0
2007-08-17 05:40:00,3.82459,3.83807,3.81547,3.82421,15410000.0
2007-08-17 05:45:00,3.82932,3.82932,3.81412,3.82168,21480000.0
2007-08-17 05:50:00,3.83189,3.83965,3.81665,3.82598,17730000.0
2007-08-17 05:55:00,3.81438,3.83926,3.80922,3.82092,25550000.0
2007-08-17 06:00:00,3.82911,3.84315,3.81579,3.82457,23320000.0
2007-08-17 06:05:00,3.8255,3.84219,3.81451,3.82484,35710000.0
2007-08-17 06:10:00,3.82082,3.8381,3.81633,3.82581,27050000.0
2007-08-17 06:15:00,3.81905,3.8263,3.8137,3.82533,24810000.0
2007-08-17 06:20:00,3.82167,3.83779,3.81535,3.82387,23300000.0
2007-08-17 06:25:00,3.82185,3.84114,3.81468,3.82572,32330000.0
2007-08-17 06:30:00,3.82731,3.82962,3.81537,3.81881,25580000.0
2007-08-17 06:35:00,3.8244,3.84556,3.81558,3.81711,24830000.0
2007-08-17 06:40:00,3.82516,3.84211,3.81468,3.82432,29310000.0
2007-08-17 06:45:00,3.83181,3.84804,3.81689,3.82597,23340000.0
2007-08-17 06:50:00,3.8272,3.84048,3.81645,3.8285,30070000.0
2007-08-17 06:55:00,3.82557,3.84512,3.82557,3.82734,23290000.0
2007-08-17 07:00:00,3.83239,3.84586,3.82729,3.83178,30450000.0
2007-08-17 07:05:00,3.83274,3.84902,3.82509,3.83466,25920000.0
2007-08-17 07:10:00,3.83344,3.83555,3.82169,3.8338,22930000.0
2007-08-17 07:15:00,3.83691,3.84682,3.8241,3.83345,32350000.0
2007-08-17 07:20:00,3.83383,3.85409,3.82295,3.85018,24440000.0
2007-08-17 07:25:00,3.82264,3.84812,3.82209,3.83062,31940000.0
2007-08-17 07:30:00,3.83602,3.84835,3.82619,3.82965,35310000.0
2007-08-17 07:35:00,3.82969,3.8361,3.82362,3.83013,26310000.0
2007-08-17 07:40:00,3.82274,3.83141,3.81952,3.82955,38360000.0
2007-08-17 07:45:00,3.82599,3.85757,3.81362,3.82516,38310000.0
2007-08-17 07:50:00,3.82579,3.84537,3.81595,3.82635,25580000.0
2007-08-17 07:55:00,3.8238,3.85175,3.81484,3.83373,31200000.0
2007-08-17 08:00:00,3.83261,3.85309,3.82562,3.84228,30810000.0
2007-08-17 08:05:00,3.83287,3.83447,3.82158,3.82576,26310000.0
2007-08-17 08:10:00,3.82612,3.8457,3.82311,3.82527,34990000.0
2007-08-17 08:15:00,3.83405,3.83526,3.8222,3.82856,26340000.0
2007-08-17 08:20:00,3.82129,3.83426,3.82129,3.82965,28190000.0
2007-08-17 08:25:00,3.82462,3.83844,3.82081,3.83145,33830000.0
2007-08-17 08:30:00,3.82796,3.83797,3.8233,3.83298,30060000.0
2007-08-17 08:35:00,3.83125,3.83996,3.82421,3.82793,30440000.0
2007-08-17 08:40:00,3.83791,3.8441,3.82785,3.83927,24820000.0
2007-08-17 08:45:00,3.8408,3.84277,3.82957,3.83481,24070000.0
2007-08-17 08:50:00,3.83798,3.843,3.82901,3.84179,27810000.0
2007-08-17 08:55:00,3.83257,3.8426,3.83045,3.83976,32680000.0
2007-08-17 09:00:00,3.83456,3.84493,3.82438,3.83283,24860000.0
2007-08-17 09:05:00,3.84114,3.84716,3.83153,3.84271,34940000.0
2007-08-17 09:10:00,3.84089,3.84507,3.83294,3.83704,31570000.0
2007-08-17 09:15:00,3.84347,3.84389,3.83052,3.84011,28190000.0
2007-08-17 09:20:00,3.84055,3.84522,3.83274,3.83365,39080000.0
2007-08-17 09:25:00,3.84017,3.84122,3.83003,3.83736,29300000.0
2007-08-17 09:30:00,3.83651,3.84096,3.82327,3.83017,32700000.0
2007-08-17 09:35:00,3.82795,3.83816,3.82548,3.8292,24810000.0
2007-08-17 09:40:00,3.82744,3.8331,3.81919,3.82343,27460000.0
2007-08-17 09:45:00,3.82797,3.8314,3.81917,3.83013,36060000.0
2007-08-17 09:50:00,3.82799,3.83317,3.82024,3.8292,31970000.0
2007-08-17 09:55:00,3.82572,3.83347,3.8144,3.83175,39100000.0
2007-08-17 10:00:00,3.82706,3.83343,3.81382,3.82524,41380000.0
2007-08-17 10:05:00,3.82958,3.83458,3.82101,3.82491,30840000.0
2007-08-17 10:10:00,3.83103,3.83263,3.82184,3.82411,28950000.0
2007-08-17 10:15:00,3.82523,3.8322,3.81783,3.82595,45110000.0
2007-08-17 10:20:00,3.8246,3.83774,3.82018,3.82932,42100000.0
2007-08-17 10:25:00,3.82389,3.83075,3.81753,3.82952,36080000.0
2007-08-17 10:30:00,3.82782,3.8307,3.81707,3.82368,33850000.0
2007-08-17 10:35:00,3.82749,3.83069,3.81199,3.82541,36860000.0
2007-08-17 10:40:00,3.82597,3.83367,3.81362,3.8293,31610000.0
2007-08-17 10:45:00,3.82992,3.83105,3.81733,3.8302,33090000.0
2007-08-17 10:50:00,3.82476,3.82992,3.81236,3.8227,33840000.0
2007-08-17 10:55:00,3.82303,3.83474,3.81865,3.82768,32680000.0
2007-08-17 11:00:00,3.82559,3.83157,3.81785,3.82974,30460000.0
2007-08-17 11:05:00,3.82495,3.83253,3.81712,3.82942,27110000.0
2007-08-17 11:10:00,3.82824,3.83308,3.8167,3.83266,32700000.0
2007-08-17 11:15:00,3.83232,3.83279,3.81964,3.82907,25200000.0
2007-08-17 11:20:00,3.8298,3.83607,3.81725,3.83068,42460000.0
2007-08-17 11:25:00,3.83072,3.83072,3.81996,3.82916,31970000.0
2007-08-17 11:30:00,3.8255,3.83243,3.81992,3.8295,34560000.0
2007-08-17 11:35:00,3.82516,3.83214,3.82088,3.82448,30810000.0
2007-08-17 11:40:00,3.8293,3.83471,3.82061,3.83013,28590000.0
2007-08-17 11:45:00,3.83191,3.83731,3.82269,3.83407,37570000.0
2007-08-17 11:50:00,3.83017,3.83561,3.8128,3.82719,32340000.0
2007-08-17 11:55:00,3.83233,3.83584,3.82333,3.83286,33060000.0
2007-08-17 12:00:00,3.8328,3.83476,3.82496,3.83164,31210000.0
2007-08-17 12:05:00,3.82684,3.83441,3.8184,3.83011,33810000.0
2007-08-17 12:10:00,3.82751,3.83359,3.81456,3.82867,27800000.0
2007-08-17 12:15:00,3.83337,3.83337,3.81513,3.83104,30830000.0
2007-08-17 12:20:00,3.83223,3.8352,3.81887,3.82776,29700000.0
2007-08-17 12:25:00,3.8313,3.83853,3.82378,3.83529,28240000.0
2007-08-17 12:30:00,3.82599,3.84014,3.81875,3.83401,30810000.0
2007-08-17 12:35:00,3.83279,3.83714,3.82196,3.83488,29350000.0
2007-08-17 12:40:00,3.824,3.83745,3.824,3.82811,28580000.0
2007-08-17 12:45:00,3.83018,3.83668,3.82121,3.83269,36100000.0
2007-08-17 12:50:00,3.82275,3.83478,3.81808,3.825,27840000.0
2007-08-17 12:55:00,3.83177,3.83471,3.82076,3.83126,39470000.0
2007-08-17 13:00:00,3.82439,3.83653,3.81701,3.83146,35700000.0
2007-08-17 13:05:00,3.83198,3.8352,3.82,3.8258,32340000.0
2007-08-17 13:10:00,3.83263,3.8381,3.81815,3.83123,30860000.0
2007-08-17 13:15:00,3.83291,3.83697,3.824,3.83206,29340000.0
2007-08-17 13:20:00,3.83485,3.83766,3.82303,3.83132,28180000.0
2007-08-17 13:25:00,3.83526,3.83774,3.81891,3.83346,33080000.0
2007-08-17 13:30:00,3.83469,3.83656,3.82147,3.82947,32330000.0
2007-08-17 13:35:00,3.83046,3.83479,3.82099,3.82099,33840000.0
2007-08-17 13:40:00,3.83168,3.83373,3.81983,3.83053,31580000.0
2007-08-17 13:45:00,3.83245,3.83624,3.81986,3.83115,31570000.0
2007-08-17 13:50:00,3.82823,3.83642,3.82101,3.82525,30450000.0
2007-08-17 13:55:00,3.82075,3.83418,3.81579,3.82756,36120000.0
2007-08-17 14:00:00,3.82723,3.83178,3.81791,3.82649,27460000.0
2007-08-17 14:05:00,3.81795,3.83683,3.81735,3.82983,39850000.0
2007-08-17 14:10:00,3.82862,3.8331,3.81493,3.82519,31210000.0
2007-08-17 14:15:00,3.82188,3.82987,3.81466,3.81778,32330000.0
2007-08-17 14:20:00,3.82536,3.83313,3.81433,3.81964,27850000.0
2007-08-17 14:25:00,3.81661,3.8259,3.81289,3.8168,37930000.0
2007-08-17 14:30:00,3.8207,3.82116,3.80814,3.81472,27450000.0
2007-08-17 14:35:00,3.81475,3.81475,3.80074,3.80942,31570000.0
2007-08-17 14:40:00,3.81165,3.82363,3.80243,3.81803,26360000.0
2007-08-17 15:05:00,3.81888,3.81888,3.80952,3.81857,6750000.0
2007-08-17 15:20:00,3.81638,3.82007,3.80926,3.81373,10140000.0
2007-08-17 15:25:00,3.8182,3.82283,3.80012,3.81844,42050000.0
2007-08-17 15:30:00,3.81937,3.81971,3.80551,3.81739,34180000.0
2007-08-17 15:35:00,3.81724,3.81879,3.80629,3.81797,28940000.0
2007-08-17 15:40:00,3.81477,3.81923,3.81069,3.81597,4880000.0
2007-08-17 15:45:00,3.81772,3.81878,3.80853,3.81747,7130000.0
2007-08-17 16:00:00,3.81152,3.81236,3.80608,3.80934,8260000.0
2007-08-17 17:25:00,3.81351,3.82553,3.81041,3.82224,32340000.0
2007-08-17 17:30:00,3.82048,3.82434,3.81217,3.81359,37950000.0
2007-08-17 17:35:00,3.82542,3.82542,3.81046,3.82248,36460000.0
2007-08-17 17:40:00,3.81909,3.8235,3.81094,3.82058,26320000.0
2007-08-17 17:45:00,3.81759,3.82615,3.81302,3.81302,43200000.0
2007-08-17 17:50:00,3.82325,3.82801,3.81331,3.82232,31930000.0
2007-08-17 17:55:00,3.81715,3.82368,3.8121,3.82111,33450000.0
2007-08-17 18:00:00,3.82184,3.82433,3.81108,3.81923,32330000.0
2007-08-17 18:05:00,3.81672,3.82335,3.80779,3.81199,26320000.0
2007-08-17 18:10:00,3.82078,3.82467,3.81219,3.82252,24430000.0
2007-08-17 18:15:00,3.82277,3.8245,3.81183,3.82064,34960000.0
2007-08-17 18:20:00,3.82158,3.82312,3.81017,3.82107,27820000.0
2007-08-17 18:25:00,3.81752,3.82702,3.81395,3.81908,26690000.0
2007-08-17 18:30:00,3.81695,3.82659,3.80877,3.8148,33830000.0
2007-08-17 18:35:00,3.81788,3.82204,3.80882,3.81707,36820000.0
2007-08-17 18:40:00,3.81753,3.82158,3.80691,3.81442,24820000.0
2007-08-17 18:45:00,3.82018,3.82226,3.80785,3.81798,49980000.0
2007-08-17 18:50:00,3.81543,3.82088,3.81033,3.81301,30090000.0
2007-08-17 18:55:00,3.81878,3.82012,3.80868,3.81442,31960000.0
2007-08-17 19:00:00,3.81103,3.82142,3.80995,3.81634,27060000.0
2007-08-17 19:05:00,3.81394,3.82181,3.80767,3.81587,30050000.0
2007-08-17 19:10:00,3.81831,3.82321,3.80962,3.81952,33430000.0
2007-08-17 19:15:00,3.82233,3.82362,3.80964,3.81164,28200000.0
2007-08-17 19:20:00,3.81568,3.82002,3.80823,3.81994,28220000.0
2007-08-17 19:25:00,3.80827,3.82118,3.80827,3.81003,28550000.0
2007-08-17 19:30:00,3.82208,3.82208,3.80741,3.81832,25590000.0
2007-08-17 19:35:00,3.82008,3.823,3.80938,3.81552,25580000.0
2007-08-17 19:40:00,3.80838,3.82162,3.80838,3.81801,27440000.0
2007-08-17 19:45:00,3.81611,3.82209,3.80923,3.81877,25190000.0
2007-08-17 19:50:00,3.81247,3.82079,3.80416,3.81634,25910000.0
2007-08-17 19:55:00,3.81646,3.81878,3.80868,3.80878,24440000.0
2007-08-17 20:00:00,3.82123,3.82123,3.80796,3.81356,25180000.0
2007-08-17 20:05:00,3.81934,3.82088,3.80854,3.81804,26310000.0
2007-08-17 20:10:00,3.81798,3.82047,3.80722,3.81585,26270000.0
2007-08-17 20:15:00,3.82144,3.82144,3.80541,3.81515,30420000.0
2007-08-17 20:20:00,3.81897,3.82309,3.80914,3.81761,29700000.0
2007-08-17 20:25:00,3.82041,3.82238,3.80968,3.81853,16910000.0
2007-08-17 20:30:00,3.81422,3.82072,3.80919,3.81808,21820000.0
2007-08-17 20:35:00,3.80767,3.82188,3.80767,3.81871,17300000.0
2007-08-17 20:40:00,3.82272,3.82461,3.81322,3.81782,16910000.0
2007-08-17 20:45:00,3.81627,3.82373,3.80697,3.81578,27810000.0
2007-08-17 20:50:00,3.81882,3.82072,3.80974,3.81683,27810000.0
2007-08-17 20:55:00,3.8191,3.82295,3.81046,3.81638,26310000.0
2007-08-17 21:00:00,3.819,3.82289,3.80815,3.81828,25550000.0
2007-08-17 21:05:00,3.81748,3.82171,3.80912,3.81998,22560000.0
2007-08-17 21:10:00,3.81648,3.82111,3.81123,3.81935,24790000.0
2007-08-17 21:15:00,3.8146,3.82263,3.81058,3.82073,33450000.0
2007-08-17 21:20:00,3.81617,3.82037,3.80655,3.81441,32710000.0
2007-08-17 21:25:00,3.81132,3.81873,3.80376,3.81485,33080000.0
2007-08-17 21:30:00,3.80644,3.81798,3.80489,3.81408,21410000.0
2007-08-17 21:35:00,3.81341,3.81662,3.80627,3.80629,34940000.0
2007-08-17 21:40:00,3.81185,3.81738,3.80588,3.80632,22950000.0
2007-08-17 21:45:00,3.81874,3.82043,3.8029,3.80916,31190000.0
2007-08-17 21:50:00,3.81399,3.81696,3.80564,3.81437,31180000.0
2007-08-17 21:55:00,3.8143,3.81663,3.80695,3.80787,24430000.0
2007-08-17 22:00:00,3.80846,3.81838,3.80395,3.81517,26690000.0
2007-08-17 22:05:00,3.8153,3.81958,3.80596,3.81008,30040000.0
2007-08-17 22:10:00,3.8148,3.81615,3.80356,3.80769,29660000.0
2007-08-17 22:15:00,3.81044,3.81283,3.8023,3.81165,23310000.0
2007-08-17 22:20:00,3.81266,3.81453,3.80104,3.81268,33860000.0
2007-08-17 22:25:00,3.81121,3.81452,3.80158,3.80296,22550000.0
2007-08-17 22:30:00,3.80853,3.81358,3.80194,3.8086,23670000.0
2007-08-17 22:35:00,3.80702,3.81306,3.80179,3.81139,30810000.0
2007-08-17 22:40:00,3.81211,3.81366,3.80115,3.80219,27030000.0
2007-08-17 22:45:00,3.81587,3.81587,3.79901,3.80775,21760000.0
2007-08-17 22:50:00,3.8073,3.81495,3.8001,3.80619,30030000.0
2007-08-17 22:55:00,3.80794,3.816,3.80086,3.80565,28540000.0
2007-08-19 23:00:00,3.81362,3.81432,3.80474,3.81297,16570000.0
2007-08-19 23:05:00,3.81259,3.81602,3.80449,3.81121,24060000.0
2007-08-19 23:10:00,3.81239,3.81376,3.80058,3.8131,31520000.0
2007-08-19 23:15:00,3.81011,3.81974,3.80464,3.81518,15030000.0
2007-08-19 23:20:00,3.81424,3.81438,3.80482,3.81438,15410000.0
2007-08-19 23:25:00,3.81026,3.81492,3.80359,3.81227,29710000.0
2007-08-19 23:30:00,3.81404,3.81979,3.80579,3.81161,30830000.0
2007-08-19 23:35:00,3.81272,3.81892,3.80908,3.81267,36090000.0
2007-08-19 23:40:00,3.81784,3.82106,3.81218,3.8146,29310000.0
2007-08-19 23:45:00,3.82092,3.82279,3.80974,3.81863,25170000.0
2007-08-19 23:50:00,3.80803,3.82109,3.80803,3.81522,26310000.0
2007-08-19 23:55:00,3.80256,3.82011,3.80256,3.81745,17640000.0
2007-08-20 00:00:00,3.80979,3.8206,3.80678,3.81031,28570000.0
2007-08-20 00:05:00,3.8118,3.82244,3.80685,3.81563,31910000.0
2007-08-20 00:10:00,3.8175,3.81918,3.80309,3.81372,20280000.0
2007-08-20 00:15:00,3.81458,3.82059,3.80944,3.81143,20330000.0
2007-08-20 00:20:00,3.81784,3.82026,3.80692,3.82026,23290000.0
2007-08-20 00:25:00,3.81767,3.82017,3.80421,3.81782,24810000.0
2007-08-20 00:30:00,3.81514,3.81514,3.81063,3.81493,3760000.0
2007-08-20 00:35:00,3.81605,3.81792,3.80413,3.81757,30100000.0
2007-08-20 00:40:00,3.80823,3.81672,3.80712,3.81524,11680000.0
2007-08-20 00:45:00,3.81656,3.82084,3.80838,3.81685,24450000.0
2007-08-20 00:50:00,3.81628,3.82012,3.80814,3.8168,22220000.0
2007-08-20 00:55:00,3.80824,3.81913,3.80688,3.81163,21090000.0
2007-08-20 01:00:00,3.81326,3.81915,3.8088,3.81704,27100000.0
2007-08-20 01:05:00,3.80836,3.81874,3.80818,3.80923,22960000.0
2007-08-20 01:10:00,3.81392,3.8188,3.80821,3.81634,25590000.0
2007-08-20 01:15:00,3.81932,3.82002,3.80749,3.81204,26310000.0
2007-08-20 01:20:00,3.81326,3.81923,3.80872,3.81168,13540000.0
2007-08-20 01:25:00,3.81527,3.81931,3.80968,3.81711,28570000.0
2007-08-20 01:30:00,3.81334,3.82426,3.80879,3.81313,21100000.0
2007-08-20 01:35:00,3.80892,3.81884,3.80892,3.81839,20700000.0
2007-08-20 01:40:00,3.8167,3.8216,3.80963,3.81822,16200000.0
2007-08-20 01:45:00,3.81897,3.82189,3.80551,3.81708,25220000.0
2007-08-20 01:50:00,3.81046,3.82039,3.80893,3.81427,19920000.0
2007-08-20 01:55:00,3.81239,3.82202,3.8061,3.81929,25610000.0
2007-08-20 02:00:00,3.81856,3.82172,3.80846,3.81246,31970000.0
2007-08-20 02:05:00,3.81386,3.82004,3.80855,3.80855,17360000.0
2007-08-20 02:10:00,3.81805,3.82116,3.80567,3.81615,25220000.0
2007-08-20 02:15:00,3.8204,3.8204,3.80781,3.81485,22950000.0
2007-08-20 02:20:00,3.8184,3.81889,3.80895,3.80895,16190000.0
2007-08-20 02:25:00,3.8131,3.82088,3.80717,3.80909,29350000.0
2007-08-20 02:30:00,3.81998,3.82143,3.81177,3.81684,27460000.0
2007-08-20 02:35:00,3.81416,3.82458,3.81,3.81559,19220000.0
2007-08-20 02:40:00,3.81503,3.82204,3.80756,3.81754,25940000.0
2007-08-20 02:45:00,3.81964,3.82224,3.81033,3.81573,25590000.0
2007-08-20 02:50:00,3.81013,3.82153,3.80937,3.81126,21850000.0
2007-08-20 02:55:00,3.81812,3.82082,3.80493,3.80862,28580000.0
2007-08-20 03:00:00,3.81626,3.82053,3.80967,3.81059,22200000.0
2007-08-20 03:05:00,3.81929,3.82147,3.80957,3.81734,23330000.0
2007-08-20 03:10:00,3.8186,3.82305,3.81028,3.81718,24450000.0
2007-08-20 03:15:00,3.82211,3.82279,3.80989,3.81229,30840000.0
2007-08-20 03:20:00,3.82338,3.82338,3.81102,3.82042,28620000.0
2007-08-20 03:25:00,3.81757,3.82525,3.81185,3.81704,23680000.0
2007-08-20 03:30:00,3.82341,3.82375,3.81147,3.82221,21040000.0
2007-08-20 03:35:00,3.82246,3.82246,3.81211,3.82025,21440000.0
2007-08-20 03:40:00,3.81422,3.82675,3.81029,3.8165,28180000.0
2007-08-20 03:45:00,3.82071,3.82437,3.80805,3.82264,24430000.0
2007-08-20 03:50:00,3.82192,3.82424,3.81025,3.81612,28580000.0
2007-08-20 03:55:00,3.81583,3.82146,3.81061,3.81112,29310000.0
2007-08-20 04:00:00,3.82359,3.82359,3.80962,3.81306,10530000.0
2007-08-20 04:05:00,3.81562,3.82372,3.80946,3.81138,37960000.0
2007-08-20 04:10:00,3.81959,3.82137,3.81059,3.82095,23290000.0
2007-08-20 04:15:00,3.81982,3.82428,3.81538,3.82176,30050000.0
2007-08-20 04:20:00,3.81632,3.82378,3.81052,3.81547,31230000.0
2007-08-20 04:25:00,3.82138,3.82212,3.81156,3.81964,19540000.0
2007-08-20 04:30:00,3.82226,3.82246,3.81061,3.81685,28940000.0
2007-08-20 04:35:00,3.81464,3.82346,3.81003,3.82256,20670000.0
2007-08-20 04:40:00,3.8187,3.82316,3.80813,3.81523,25930000.0
2007-08-20 04:45:00,3.82359,3.82359,3.80994,3.81959,28560000.0
2007-08-20 04:50:00,3.8165,3.82282,3.81246,3.81961,21390000.0
2007-08-20 04:55:00,3.82083,3.82128,3.81045,3.8209,21820000.0
2007-08-20 05:00:00,3.81711,3.82426,3.81046,3.81606,25180000.0
2007-08-20 05:05:00,3.81949,3.82116,3.81268,3.8151,24400000.0
2007-08-20 05:10:00,3.81637,3.82186,3.8105,3.82121,14640000.0
2007-08-20 05:15:00,3.81532,3.82472,3.81048,3.81958,30390000.0
2007-08-20 05:20:00,3.81906,3.82553,3.81061,3.8208,26280000.0
2007-08-20 05:25:00,3.8109,3.81988,3.8109,3.81463,6400000.0
2007-08-20 05:30:00,3.81557,3.82266,3.80908,3.81833,22180000.0
2007-08-20 05:35:00,3.82277,3.82738,3.8104,3.82138,38300000.0
2007-08-20 05:40:00,3.82041,3.82273,3.8109,3.81618,19150000.0
2007-08-20 05:45:00,3.81942,3.82518,3.81162,3.82021,23670000.0
2007-08-20 05:50:00,3.81717,3.82207,3.81021,3.8192,22920000.0
2007-08-20 05:55:00,3.81111,3.82068,3.81021,3.815,21430000.0
2007-08-20 06:00:00,3.81735,3.82254,3.81275,3.82176,14300000.0
2007-08-20 06:05:00,3.81989,3.82093,3.80845,3.81863,25580000.0
2007-08-20 06:10:00,3.81345,3.82145,3.80755,3.81954,20330000.0
2007-08-20 06:15:00,3.8149,3.82271,3.80854,3.81658,22210000.0
2007-08-20 06:20:00,3.81156,3.82169,3.81002,3.81666,24840000.0
2007-08-20 06:25:00,3.81902,3.8208,3.81017,3.81155,17660000.0
2007-08-20 06:30:00,3.82354,3.82389,3.81266,3.81584,21050000.0
2007-08-20 06:35:00,3.81556,3.82236,3.81075,3.81926,23650000.0
2007-08-20 06:40:00,3.81621,3.82249,3.81179,3.81476,21800000.0
2007-08-20 06:45:00,3.82259,3.82259,3.81135,3.81668,21430000.0
2007-08-20 06:50:00,3.8206,3.82245,3.80946,3.821,13910000.0
2007-08-20 06:55:00,3.81246,3.81941,3.8099,3.81663,19160000.0
2007-08-20 07:00:00,3.81348,3.81959,3.80909,3.8182,27050000.0
2007-08-20 07:05:00,3.81732,3.82383,3.81049,3.81792,27810000.0
2007-08-20 07:10:00,3.8149,3.8188,3.80599,3.81235,29290000.0
2007-08-20 07:15:00,3.82065,3.82076,3.80788,3.81903,18410000.0
2007-08-20 07:20:00,3.81312,3.821,3.81046,3.81046,22180000.0
2007-08-20 07:25:00,3.82063,3.82063,3.80925,3.81482,22170000.0
2007-08-20 07:30:00,3.82238,3.82238,3.80872,3.82015,23660000.0
2007-08-20 07:35:00,3.81678,3.81971,3.80598,3.81657,29300000.0
2007-08-20 07:40:00,3.8155,3.82075,3.80678,3.81914,25900000.0
2007-08-20 07:45:00,3.81842,3.8213,3.80821,3.81837,24420000.0
2007-08-20 07:50:00,3.81841,3.81875,3.80604,3.81778,27420000.0
2007-08-20 07:55:00,3.81471,3.8235,3.80648,3.82078,25550000.0
2007-08-20 08:00:00,3.81095,3.82006,3.80818,3.81682,25920000.0
2007-08-20 08:05:00,3.81592,3.82133,3.80409,3.80909,28190000.0
2007-08-20 08:10:00,3.81588,3.81779,3.80752,3.8091,25180000.0
2007-08-20 08:15:00,3.8146,3.82149,3.80624,3.8105,27440000.0
2007-08-20 08:20:00,3.81443,3.8242,3.80404,3.81886,28170000.0
2007-08-20 08:25:00,3.81779,3.82115,3.80748,3.8178,27440000.0
2007-08-20 08:30:00,3.81166,3.82543,3.80747,3.80845,27060000.0
2007-08-20 08:35:00,3.81842,3.81979,3.80591,3.81449,30820000.0
2007-08-20 08:40:00,3.80818,3.81975,3.80626,3.81847,27050000.0
2007-08-20 08:45:00,3.81942,3.8205,3.80797,3.81869,31960000.0
2007-08-20 08:50:00,3.81724,3.82053,3.80725,3.81512,28200000.0
2007-08-20 08:55:00,3.81543,3.82063,3.809,3.81015,28540000.0
2007-08-20 09:00:00,3.81661,3.82557,3.81236,3.81236,31200000.0
2007-08-20 09:05:00,3.81632,3.82601,3.81151,3.81812,30090000.0
2007-08-20 09:10:00,3.82352,3.82713,3.81313,3.82268,49610000.0
2007-08-20 09:15:00,3.82102,3.82682,3.81056,3.82634,28150000.0
2007-08-20 09:20:00,3.82359,3.82865,3.81638,3.82694,36820000.0
2007-08-20 09:25:00,3.8232,3.82943,3.8186,3.81891,34210000.0
2007-08-20 09:30:00,3.82586,3.82853,3.81653,3.82495,26310000.0
2007-08-20 09:35:00,3.82507,3.82795,3.81538,3.81738,28180000.0
2007-08-20 09:40:00,3.823,3.82621,3.81084,3.8259,34220000.0
2007-08-20 09:45:00,3.82615,3.82677,3.81393,3.82292,23320000.0
2007-08-20 09:50:00,3.81757,3.82734,3.81108,3.82307,27430000.0
2007-08-20 09:55:00,3.82431,3.82602,3.81403,3.82221,32700000.0
2007-08-20 10:00:00,3.82591,3.82699,3.815,3.82091,36050000.0
2007-08-20 10:05:00,3.82476,3.82945,3.8137,3.82545,31560000.0
2007-08-20 10:10:00,3.81668,3.82658,3.81565,3.82056,42850000.0
2007-08-20 10:15:00,3.82485,3.8263,3.81236,3.82001,25950000.0
2007-08-20 10:20:00,3.82276,3.82532,3.81138,3.82331,37940000.0
2007-08-20 10:25:00,3.81382,3.82832,3.81382,3.82272,37210000.0
2007-08-20 10:30:00,3.82437,3.82528,3.81157,3.81157,33820000.0
2007-08-20 10:35:00,3.81682,3.82227,3.81164,3.81624,28930000.0
2007-08-20 10:40:00,3.8218,3.82592,3.81058,3.81601,28570000.0
2007-08-20 10:45:00,3.81893,3.82148,3.80886,3.81482,25980000.0
2007-08-20 10:50:00,3.82032,3.82185,3.80734,3.82089,28930000.0
2007-08-20 10:55:00,3.81994,3.82343,3.81152,3.82267,33400000.0
2007-08-20 11:00:00,3.81621,3.82729,3.80668,3.81588,37560000.0
2007-08-20 11:05:00,3.81891,3.82669,3.8123,3.82283,30430000.0
2007-08-20 11:10:00,3.81945,3.82625,3.81102,3.82201,33860000.0
2007-08-20 11:15:00,3.81782,3.82341,3.8129,3.82341,24050000.0
2007-08-20 11:20:00,3.81253,3.8237,3.80852,3.8171,24100000.0
2007-08-20 11:25:00,3.81859,3.82571,3.81512,3.81984,31970000.0
2007-08-20 11:30:00,3.82323,3.82758,3.81239,3.81873,26700000.0
2007-08-20 11:35:00,3.82097,3.82505,3.81052,3.81911,27840000.0
2007-08-20 11:40:00,3.81814,3.82765,3.81499,3.81823,28560000.0
2007-08-20 11:45:00,3.82032,3.8262,3.81399,3.81959,29310000.0
2007-08-20 11:50:00,3.82287,3.82696,3.81322,3.82041,28210000.0
2007-08-20 11:55:00,3.81891,3.82613,3.81299,3.82557,28570000.0
2007-08-20 12:00:00,3.82177,3.8278,3.81359,3.82584,30060000.0
2007-08-20 12:05:00,3.82677,3.82739,3.81455,3.82623,22950000.0
2007-08-20 12:10:00,3.82268,3.82788,3.8164,3.82667,27050000.0
2007-08-20 12:15:00,3.8277,3.82793,3.81715,3.82108,27460000.0
2007-08-20 12:20:00,3.82592,3.82821,3.81172,3.8242,29680000.0
2007-08-20 12:25:00,3.82542,3.82972,3.81331,3.82859,34550000.0
2007-08-20 12:30:00,3.82862,3.82939,3.81436,3.82822,38720000.0
2007-08-20 12:35:00,3.82508,3.83002,3.81668,3.82566,28540000.0
2007-08-20 12:40:00,3.81676,3.83104,3.81676,3.8254,30460000.0
2007-08-20 12:45:00,3.8279,3.8295,3.81577,3.82041,23690000.0
2007-08-20 12:50:00,3.8282,3.82911,3.81755,3.82553,26300000.0
2007-08-20 12:55:00,3.82547,3.82964,3.81573,3.8268,32320000.0
2007-08-20 13:00:00,3.82899,3.8319,3.81834,3.82537,34190000.0
2007-08-20 13:05:00,3.82606,3.83524,3.8215,3.83442,34190000.0
2007-08-20 13:10:00,3.83015,3.83583,3.8206,3.83266,31930000.0
2007-08-20 13:15:00,3.8289,3.8355,3.82145,3.8335,28950000.0
2007-08-20 13:20:00,3.8299,3.83371,3.82333,3.83129,31940000.0
2007-08-20 13:25:00,3.83005,3.83293,3.82304,3.83166,27080000.0
2007-08-20 13:30:00,3.82421,3.83288,3.82198,3.82876,33840000.0
2007-08-20 13:35:00,3.83109,3.83391,3.82148,3.82754,30450000.0
2007-08-20 13:40:00,3.82336,3.83637,3.82162,3.82942,33820000.0
2007-08-20 13:45:00,3.83185,3.83491,3.822,3.83206,32320000.0
2007-08-20 13:50:00,3.83315,3.83743,3.82246,3.82645,40210000.0
2007-08-20 13:55:00,3.83164,3.83593,3.8217,3.83095,30790000.0
2007-08-20 14:00:00,3.83314,3.83492,3.81845,3.82503,38710000.0
2007-08-20 14:05:00,3.82486,3.83726,3.82032,3.82926,29710000.0
2007-08-20 14:10:00,3.83506,3.83761,3.8202,3.8326,31190000.0
2007-08-20 14:15:00,3.83239,3.83603,3.82158,3.83244,34540000.0
2007-08-20 14:20:00,3.82586,3.83626,3.82053,3.83065,34190000.0
2007-08-20 14:25:00,3.831,3.8356,3.82242,3.8356,32330000.0
2007-08-20 14:30:00,3.83296,3.8351,3.82317,3.83369,35310000.0
2007-08-20 14:35:00,3.82924,3.83739,3.82182,3.83196,27090000.0
2007-08-20 14:40:00,3.82982,3.83698,3.8236,3.83016,30820000.0
2007-08-20 14:45:00,3.83246,3.83535,3.82184,3.83367,30470000.0
2007-08-20 14:50:00,3.82716,3.83775,3.82439,3.83601,32320000.0
2007-08-20 14:55:00,3.8357,3.8357,3.82296,3.82458,36440000.0
2007-08-20 15:00:00,3.83365,3.83434,3.82152,3.83249,37980000.0
2007-08-20 15:05:00,3.82681,3.83611,3.81969,3.82343,29700000.0
2007-08-20 15:10:00,3.82811,3.83207,3.81914,3.83089,32000000.0
2007-08-20 15:15:00,3.82718,3.83584,3.82234,3.82617,30060000.0
2007-08-20 15:20:00,3.83589,3.83875,3.82548,3.83446,31940000.0
2007-08-20 15:25:00,3.83667,3.84023,3.82458,3.82727,30810000.0
2007-08-20 15:30:00,3.83733,3.83819,3.82525,3.83382,30090000.0
2007-08-20 15:35:00,3.831,3.8379,3.82568,3.83629,30800000.0
2007-08-20 15:40:00,3.83636,3.83911,3.82693,3.83768,30830000.0
2007-08-20 15:45:00,3.83294,3.83815,3.8241,3.83048,25200000.0
2007-08-20 15:50:00,3.83642,3.83798,3.827,3.83216,33430000.0
2007-08-20 15:55:00,3.83629,3.83706,3.82676,3.83416,33800000.0
2007-08-20 16:00:00,3.83462,3.83598,3.82344,3.83462,30440000.0
2007-08-20 16:05:00,3.82867,3.83628,3.82413,3.82923,34550000.0
2007-08-20 16:10:00,3.83362,3.83585,3.82107,3.83351,35340000.0
2007-08-20 16:15:00,3.83087,3.83984,3.82613,3.83333,30430000.0
2007-08-20 16:20:00,3.82897,3.83377,3.82154,3.82726,31550000.0
2007-08-20 16:25:00,3.83173,3.83512,3.8227,3.83018,34200000.0
2007-08-20 16:30:00,3.8346,3.83531,3.82357,3.83531,33460000.0
2007-08-20 16:35:00,3.83341,3.83732,3.82451,3.83405,43950000.0
2007-08-20 16:40:00,3.83424,3.83724,3.8227,3.8325,27050000.0
2007-08-20 16:45:00,3.83097,3.83527,3.82263,3.83098,32330000.0
2007-08-20 16:50:00,3.8346,3.8346,3.81867,3.83029,28220000.0
2007-08-20 16:55:00,3.83419,3.83419,3.82243,3.82986,30090000.0
2007-08-20 17:00:00,3.83216,3.83216,3.82023,3.82465,31930000.0
2007-08-20 17:05:00,3.82585,3.83255,3.81586,3.82832,35690000.0
2007-08-20 17:10:00,3.8288,3.83445,3.82131,3.83178,34210000.0
2007-08-20 17:15:00,3.83396,3.83729,3.82457,3.83484,31600000.0
2007-08-20 17:20:00,3.8328,3.83667,3.82194,3.83404,38330000.0
2007-08-20 17:25:00,3.82873,3.8353,3.82148,3.8341,35700000.0
2007-08-20 17:30:00,3.8338,3.83606,3.82208,3.82922,36080000.0
2007-08-20 17:35:00,3.83448,3.83843,3.82287,3.83186,43580000.0
2007-08-20 17:40:00,3.83086,3.83651,3.82264,3.82786,48100000.0
2007-08-20 17:45:00,3.8297,3.83566,3.82363,3.83501,28950000.0
2007-08-20 17:50:00,3.82756,3.83874,3.82474,3.8362,32320000.0
2007-08-20 17:55:00,3.83275,3.83689,3.82322,3.83361,43230000.0
2007-08-20 18:00:00,3.83658,3.84048,3.82454,3.8314,40580000.0
2007-08-20 18:05:00,3.8359,3.83794,3.82551,3.83652,31230000.0
2007-08-20 18:10:00,3.83676,3.83809,3.82487,3.83607,36080000.0
2007-08-20 18:15:00,3.83202,3.83818,3.82443,3.83056,28550000.0
2007-08-20 18:20:00,3.8296,3.84013,3.82714,3.82799,24450000.0
2007-08-20 18:25:00,3.83363,3.83839,3.82563,3.83604,34930000.0
2007-08-20 18:30:00,3.83888,3.84095,3.82852,3.83685,28180000.0
2007-08-20 18:35:00,3.82847,3.83974,3.82847,3.83834,39080000.0
2007-08-20 18:40:00,3.83291,3.83945,3.82854,3.83851,19150000.0
2007-08-20 18:45:00,3.83414,3.84014,3.82904,3.83737,24820000.0
2007-08-20 18:50:00,3.83882,3.83959,3.82551,3.83691,31210000.0
2007-08-20 18:55:00,3.82692,3.84385,3.82692,3.83877,26710000.0
2007-08-20 19:00:00,3.84226,3.84544,3.83133,3.8383,30830000.0
2007-08-20 19:05:00,3.84254,3.84529,3.83173,3.84112,25960000.0
2007-08-20 19:10:00,3.83945,3.84282,3.83259,3.84138,24070000.0
2007-08-20 19:15:00,3.84254,3.84257,3.83206,3.84257,24820000.0
2007-08-20 19:20:00,3.83035,3.83988,3.82835,3.8342,23700000.0
2007-08-20 19:25:00,3.83512,3.84081,3.82901,3.83055,31940000.0
2007-08-20 19:30:00,3.83881,3.84473,3.82991,3.8334,29690000.0
2007-08-20 19:35:00,3.83692,3.83978,3.827,3.82973,27080000.0
2007-08-20 19:40:00,3.83166,3.8425,3.82643,3.83825,24450000.0
2007-08-20 19:45:00,3.82836,3.84058,3.82427,3.83249,30470000.0
2007-08-20 19:50:00,3.83422,3.83944,3.8245,3.83737,21060000.0
2007-08-20 19:55:00,3.82652,3.83993,3.82467,3.83239,29330000.0
2007-08-20 20:00:00,3.83388,3.83945,3.82631,3.83441,32310000.0
2007-08-20 20:05:00,3.83448,3.83859,3.82419,3.83618,22560000.0
2007-08-20 20:10:00,3.83672,3.84113,3.82376,3.83327,37580000.0
2007-08-20 20:15:00,3.84128,3.84128,3.82318,3.83155,32330000.0
2007-08-20 20:20:00,3.83844,3.84089,3.82344,3.83224,24820000.0
2007-08-20 20:25:00,3.83281,3.84042,3.82878,3.83858,31610000.0
2007-08-20 20:30:00,3.83859,3.84177,3.82388,3.82388,31580000.0
2007-08-20 20:35:00,3.83035,3.84073,3.82237,3.84073,22540000.0
2007-08-20 20:40:00,3.83807,3.84278,3.82606,3.83594,32710000.0
2007-08-20 20:45:00,3.84081,3.84081,3.82769,3.8377,21080000.0
2007-08-20 20:50:00,3.83797,3.84257,3.83025,3.83736,24430000.0
2007-08-20 20:55:00,3.83667,3.83956,3.82367,3.83357,27490000.0
2007-08-20 21:00:00,3.83381,3.84013,3.82736,3.82814,20660000.0
2007-08-20 21:05:00,3.83088,3.83643,3.82157,3.83608,29330000.0
2007-08-20 21:10:00,3.83793,3.83793,3.82179,3.83048,25560000.0
2007-08-20 21:15:00,3.8282,3.83642,3.82278,3.83313,27460000.0
2007-08-20 21:20:00,3.82431,3.83637,3.82204,3.83363,21450000.0
2007-08-20 21:25:00,3.82762,3.8351,3.82309,3.82841,18890000.0
2007-08-20 21:30:00,3.83327,3.83827,3.82189,3.83344,22260000.0
2007-08-20 21:35:00,3.83677,3.83742,3.82684,3.83365,18110000.0
2007-08-20 21:40:00,3.83642,3.84127,3.81816,3.82911,22190000.0
2007-08-20 21:45:00,3.84001,3.84001,3.82,3.83332,22610000.0
2007-08-20 21:50:00,3.83727,3.84033,3.8281,3.83674,31270000.0
2007-08-20 21:55:00,3.83577,3.83969,3.82278,3.83541,15450000.0
2007-08-20 22:00:00,3.8324,3.83906,3.82512,3.8369,27850000.0
2007-08-20 22:05:00,3.83627,3.83863,3.82071,3.83522,23360000.0
2007-08-20 22:10:00,3.83262,3.83478,3.82247,3.83292,25980000.0
2007-08-20 22:15:00,3.83582,3.83714,3.81548,3.83152,17700000.0
2007-08-20 22:20:00,3.8372,3.83882,3.82587,3.83734,17330000.0
2007-08-20 22:25:00,3.8248,3.84012,3.8248,3.82983,12060000.0
2007-08-20 22:30:00,3.83318,3.84133,3.83076,3.83773,26690000.0
2007-08-20 22:35:00,3.83489,3.84208,3.83091,3.8378,27050000.0
2007-08-20 22:40:00,3.83056,3.83873,3.82302,3.83417,27040000.0
2007-08-20 22:45:00,3.83778,3.83778,3.82255,3.83687,27440000.0
2007-08-20 22:50:00,3.82965,3.83549,3.82457,3.83532,21810000.0
2007-08-20 22:55:00,3.83003,3.83629,3.82087,3.8351,36450000.0
2007-08-20 23:00:00,3.82613,3.8376,3.82613,3.83257,27050000.0
2007-08-20 23:05:00,3.83392,3.83466,3.81778,3.83466,20290000.0
2007-08-20 23:10:00,3.83094,3.8364,3.82153,3.83135,30800000.0
2007-08-20 23:15:00,3.83221,3.83489,3.81483,3.83243,12410000.0
2007-08-20 23:20:00,3.83468,3.83468,3.82239,3.83407,22950000.0
2007-08-20 23:25:00,3.82824,3.83413,3.81703,3.8291,21430000.0
2007-08-20 23:30:00,3.83709,3.83709,3.81901,3.82892,25170000.0
2007-08-20 23:35:00,3.833,3.83561,3.82528,3.82881,25920000.0
2007-08-20 23:40:00,3.83234,3.83633,3.82315,3.83547,27060000.0
2007-08-20 23:45:00,3.83196,3.83514,3.81393,3.81412,13160000.0
2007-08-20 23:50:00,3.83353,3.83428,3.82126,3.83063,13200000.0
2007-08-20 23:55:00,3.83054,3.83475,3.81112,3.81112,9810000.0
2007-08-21 00:00:00,3.83657,3.83657,3.81567,3.8225,20660000.0
2007-08-21 00:05:00,3.83153,3.83359,3.8218,3.82962,17310000.0
2007-08-21 00:10:00,3.83169,3.83339,3.82234,3.83212,16940000.0
2007-08-21 00:15:00,3.83418,3.83418,3.82217,3.83312,18760000.0
2007-08-21 00:20:00,3.82415,3.83772,3.81677,3.81677,25950000.0
2007-08-21 00:25:00,3.83534,3.83621,3.82388,3.83243,18050000.0
2007-08-21 00:30:00,3.83612,3.83612,3.82309,3.82309,8310000.0
2007-08-21 00:35:00,3.82853,3.83623,3.81787,3.83027,27460000.0
2007-08-21 00:40:00,3.83265,3.83565,3.81322,3.81445,25950000.0
2007-08-21 00:45:00,3.83238,3.83775,3.82223,3.83372,24800000.0
2007-08-21 00:50:00,3.82975,3.835,3.82115,3.82765,29670000.0
2007-08-21 00:55:00,3.82586,3.83783,3.81659,3.8313,26670000.0
2007-08-21 01:00:00,3.82747,3.8353,3.81903,3.81944,20290000.0
2007-08-21 01:05:00,3.83326,3.83591,3.82571,3.82893,26680000.0
2007-08-21 01:10:00,3.81977,3.83543,3.81831,3.83201,20280000.0
2007-08-21 01:15:00,3.83357,3.83434,3.81984,3.83434,29680000.0
2007-08-21 01:20:00,3.82582,3.83482,3.82298,3.83482,26660000.0
2007-08-21 01:25:00,3.83421,3.83516,3.82325,3.82649,26700000.0
2007-08-21 01:30:00,3.83594,3.83594,3.82266,3.83331,16900000.0
2007-08-21 01:35:00,3.83249,3.83625,3.82218,3.82939,22900000.0
2007-08-21 01:40:00,3.82563,3.83672,3.82277,3.83083,20310000.0
2007-08-21 01:45:00,3.83594,3.83598,3.82504,3.82864,24050000.0
2007-08-21 01:50:00,3.82552,3.83394,3.82267,3.82789,10510000.0
2007-08-21 01:55:00,3.82736,3.83474,3.8209,3.82838,28540000.0
2007-08-21 02:00:00,3.83582,3.83824,3.81437,3.83356,22910000.0
2007-08-21 02:05:00,3.8285,3.83557,3.82211,3.82411,19990000.0
2007-08-21 02:10:00,3.83213,3.83724,3.82057,3.83407,18840000.0
2007-08-21 02:15:00,3.83104,3.8343,3.8233,3.83025,22590000.0
2007-08-21 02:20:00,3.83374,3.8346,3.82328,3.82409,21810000.0
2007-08-21 02:25:00,3.82853,3.83451,3.82153,3.82277,26020000.0
2007-08-21 02:30:00,3.83548,3.8365,3.81941,3.82747,24110000.0
2007-08-21 02:35:00,3.8291,3.83473,3.82054,3.82809,21450000.0
2007-08-21 02:40:00,3.82832,3.83524,3.81848,3.83111,22930000.0
2007-08-21 02:45:00,3.83456,3.83507,3.81922,3.8298,25960000.0
2007-08-21 02:50:00,3.82854,3.83684,3.8246,3.8246,16920000.0
2007-08-21 02:55:00,3.83231,3.83476,3.82091,3.82862,23690000.0
2007-08-21 03:00:00,3.83159,3.83848,3.82413,3.82413,21460000.0
2007-08-21 03:05:00,3.83279,3.83682,3.81756,3.83204,27030000.0
2007-08-21 03:10:00,3.83308,3.83469,3.82247,3.83045,24080000.0
2007-08-21 03:15:00,3.83557,3.83557,3.81928,3.82434,30470000.0
2007-08-21 03:20:00,3.83577,3.83743,3.82378,3.83412,29730000.0
2007-08-21 03:25:00,3.83025,3.83385,3.82322,3.82842,17320000.0
2007-08-21 03:30:00,3.82797,3.83438,3.8191,3.83353,23710000.0
2007-08-21 03:35:00,3.82951,3.83472,3.82281,3.83266,19200000.0
2007-08-21 03:40:00,3.82546,3.8333,3.8206,3.82779,30080000.0
2007-08-21 03:45:00,3.83529,3.83529,3.82,3.83464,21070000.0
2007-08-21 03:50:00,3.83307,3.83426,3.82132,3.8294,16160000.0
2007-08-21 03:55:00,3.83124,3.83539,3.82363,3.8347,32310000.0
2007-08-21 04:00:00,3.8366,3.8366,3.82464,3.83392,20660000.0
2007-08-21 04:05:00,3.82966,3.83765,3.82208,3.82254,29650000.0
2007-08-21 04:10:00,3.8337,3.83435,3.82058,3.82876,31930000.0
2007-08-21 04:15:00,3.8332,3.83689,3.8266,3.82912,17660000.0
2007-08-21 04:20:00,3.83306,3.83648,3.8227,3.83242,34920000.0
2007-08-21 04:25:00,3.83483,3.83648,3.8204,3.82481,46150000.0
2007-08-21 04:30:00,3.83426,3.83716,3.82282,3.82938,32370000.0
2007-08-21 04:35:00,3.82442,3.83547,3.82434,3.83398,25200000.0
2007-08-21 04:40:00,3.83093,3.83545,3.82116,3.82728,26700000.0
2007-08-21 04:45:00,3.83502,3.83645,3.82295,3.83233,26720000.0
2007-08-21 04:50:00,3.82484,3.83389,3.82484,3.83226,24400000.0
2007-08-21 04:55:00,3.82747,3.83595,3.82747,3.83459,9760000.0
2007-08-21 05:00:00,3.83145,3.83838,3.82444,3.83243,26300000.0
2007-08-21 05:05:00,3.8345,3.83574,3.81925,3.82837,25920000.0
2007-08-21 05:10:00,3.82837,3.83487,3.81931,3.83283,25530000.0
2007-08-21 05:15:00,3.82784,3.83918,3.82336,3.83275,32630000.0
2007-08-21 05:20:00,3.83306,3.83502,3.82201,3.82973,21380000.0
2007-08-21 05:25:00,3.82852,3.83351,3.82145,3.8311,24430000.0
2007-08-21 05:30:00,3.83263,3.8364,3.82365,3.83307,21800000.0
2007-08-21 05:35:00,3.83377,3.83444,3.82237,3.83204,33460000.0
2007-08-21 05:40:00,3.83368,3.8359,3.81685,3.82683,29680000.0
2007-08-21 05:45:00,3.8317,3.83479,3.82698,3.83372,18400000.0
2007-08-21 05:50:00,3.83297,3.83637,3.82625,3.83416,13890000.0
2007-08-21 05:55:00,3.82443,3.8358,3.82388,3.82419,16900000.0
2007-08-21 06:00:00,3.82971,3.83461,3.82445,3.83352,20680000.0
2007-08-21 06:05:00,3.83027,3.83632,3.82411,3.83195,24810000.0
2007-08-21 06:10:00,3.82404,3.83339,3.82185,3.8227,29310000.0
2007-08-21 06:15:00,3.82536,3.83783,3.82414,3.82441,26300000.0
2007-08-21 06:20:00,3.82448,3.83526,3.81958,3.83089,31920000.0
2007-08-21 06:25:00,3.8244,3.83389,3.81968,3.8238,22200000.0
2007-08-21 06:30:00,3.83517,3.83517,3.8219,3.83311,30430000.0
2007-08-21 06:35:00,3.82709,3.8347,3.81978,3.82734,23690000.0
2007-08-21 06:40:00,3.8267,3.83389,3.82003,3.82764,27440000.0
2007-08-21 06:45:00,3.83416,3.8348,3.81289,3.83427,18040000.0
2007-08-21 06:50:00,3.82452,3.83397,3.81362,3.8281,18800000.0
2007-08-21 06:55:00,3.83134,3.83609,3.82127,3.8351,21400000.0
2007-08-21 07:00:00,3.83266,3.83523,3.82257,3.83276,28550000.0
2007-08-21 07:05:00,3.83241,3.83384,3.8235,3.83384,31550000.0
2007-08-21 07:10:00,3.83042,3.83361,3.81843,3.82833,27800000.0
2007-08-21 07:15:00,3.83375,3.83499,3.81957,3.8312,21800000.0
2007-08-21 07:20:00,3.82958,3.83687,3.82469,3.8254,25180000.0
2007-08-21 07:25:00,3.83541,3.83543,3.82317,3.83297,24820000.0
2007-08-21 07:30:00,3.83722,3.83931,3.81986,3.83312,25560000.0
2007-08-21 07:35:00,3.83291,3.83742,3.81312,3.83477,28180000.0
2007-08-21 07:40:00,3.82895,3.8326,3.81779,3.83137,24810000.0
2007-08-21 07:45:00,3.83063,3.83341,3.82016,3.82859,21800000.0
2007-08-21 07:50:00,3.83019,3.8307,3.81728,3.82901,27790000.0
2007-08-21 07:55:00,3.8256,3.83275,3.81911,3.82998,28920000.0
2007-08-21 08:00:00,3.82416,3.83359,3.82008,3.8307,28530000.0
2007-08-21 08:05:00,3.83316,3.83409,3.81971,3.82378,27450000.0
2007-08-21 08:10:00,3.83159,3.83433,3.82229,3.82745,24070000.0
2007-08-21 08:15:00,3.83327,3.83868,3.8224,3.82702,26320000.0
2007-08-21 08:20:00,3.82929,3.83774,3.82199,3.83752,26330000.0
2007-08-21 08:25:00,3.8356,3.83816,3.82373,3.83285,22180000.0
2007-08-21 08:30:00,3.82877,3.83776,3.81919,3.82568,28570000.0
2007-08-21 08:35:00,3.83712,3.83913,3.8236,3.83571,27790000.0
2007-08-21 08:40:00,3.82958,3.8412,3.82862,3.83914,30440000.0
2007-08-21 08:45:00,3.83671,3.83976,3.82808,3.83976,34560000.0
2007-08-21 08:50:00,3.8379,3.84061,3.82658,3.83271,27830000.0
2007-08-21 08:55:00,3.83499,3.84264,3.82636,3.83213,28170000.0
2007-08-21 09:00:00,3.83811,3.84416,3.83149,3.83276,31940000.0
2007-08-21 09:05:00,3.83337,3.84292,3.82632,3.83664,33060000.0
2007-08-21 09:10:00,3.84286,3.84301,3.82822,3.83997,46590000.0
2007-08-21 09:15:00,3.83836,3.84256,3.83066,3.8416,25940000.0
2007-08-21 09:20:00,3.84063,3.8453,3.82529,3.8433,35340000.0
2007-08-21 09:25:00,3.84128,3.84768,3.8276,3.83815,38320000.0
2007-08-21 09:30:00,3.84335,3.84988,3.83432,3.84537,26290000.0
2007-08-21 09:35:00,3.84734,3.85081,3.83478,3.84912,32670000.0
2007-08-21 09:40:00,3.84729,3.85226,3.83892,3.84841,35720000.0
2007-08-21 09:45:00,3.84943,3.84943,3.83519,3.84522,22570000.0
2007-08-21 09:50:00,3.83552,3.84768,3.83028,3.84677,27430000.0
2007-08-21 09:55:00,3.84819,3.84819,3.82899,3.84446,32700000.0
2007-08-21 10:00:00,3.84562,3.84643,3.83038,3.84059,33080000.0
2007-08-21 10:05:00,3.84478,3.84526,3.83148,3.84107,29340000.0
2007-08-21 10:10:00,3.83524,3.84702,3.83066,3.84091,43210000.0
2007-08-21 10:15:00,3.84323,3.84789,3.82844,3.84367,27060000.0
2007-08-21 10:20:00,3.84681,3.84681,3.83296,3.84425,38330000.0
2007-08-21 10:25:00,3.83747,3.84659,3.835,3.84441,37580000.0
2007-08-21 10:30:00,3.84707,3.84707,3.83293,3.83529,32340000.0
2007-08-21 10:35:00,3.84019,3.84509,3.83044,3.83468,30060000.0
2007-08-21 10:40:00,3.84262,3.84262,3.8205,3.84146,30420000.0
2007-08-21 10:45:00,3.84409,3.84526,3.83155,3.83856,28560000.0
2007-08-21 10:50:00,3.84484,3.8455,3.83211,3.84376,28930000.0
2007-08-21 10:55:00,3.84442,3.84572,3.83201,3.84413,28960000.0
2007-08-21 11:00:00,3.83987,3.84765,3.83075,3.84025,36070000.0
2007-08-21 11:05:00,3.84053,3.84608,3.83184,3.84338,28940000.0
2007-08-21 11:10:00,3.83474,3.84456,3.82368,3.84076,36450000.0
2007-08-21 11:15:00,3.83985,3.84447,3.82975,3.83985,24050000.0
2007-08-21 11:20:00,3.83398,3.84468,3.82362,3.8351,27430000.0
2007-08-21 11:25:00,3.83681,3.84297,3.83112,3.83742,32710000.0
2007-08-21 11:30:00,3.84258,3.84362,3.8299,3.83535,26700000.0
2007-08-21 11:35:00,3.83832,3.84351,3.83001,3.83625,30060000.0
2007-08-21 11:40:00,3.83521,3.84023,3.82886,3.82922,27080000.0
2007-08-21 11:45:00,3.83404,3.8396,3.82912,3.83412,30420000.0
2007-08-21 11:50:00,3.83832,3.84041,3.82291,3.83166,31180000.0
2007-08-21 11:55:00,3.83292,3.84155,3.82731,3.84092,32660000.0
2007-08-21 12:00:00,3.83621,3.84605,3.82679,3.83937,30420000.0
2007-08-21 12:05:00,3.84374,3.84611,3.83198,3.84182,26280000.0
2007-08-21 12:10:00,3.83623,3.84563,3.82823,3.84344,27420000.0
2007-08-21 12:15:00,3.84452,3.84464,3.82492,3.8271,27830000.0
2007-08-21 12:20:00,3.84327,3.84467,3.83238,3.84302,30060000.0
2007-08-21 12:25:00,3.8429,3.84419,3.83195,3.84058,32700000.0
2007-08-21 12:30:00,3.83869,3.84065,3.81985,3.83721,36870000.0
2007-08-21 12:35:00,3.83345,3.84214,3.82593,3.83865,25190000.0
2007-08-21 12:40:00,3.8336,3.84413,3.8272,3.84058,33800000.0
2007-08-21 12:45:00,3.84261,3.84574,3.83074,3.83493,24430000.0
2007-08-21 12:50:00,3.83855,3.84368,3.82582,3.84362,25190000.0
2007-08-21 12:55:00,3.83668,3.8434,3.82879,3.83948,30470000.0
2007-08-21 13:00:00,3.84085,3.84334,3.82279,3.83678,33080000.0
2007-08-21 13:05:00,3.83464,3.84298,3.82881,3.8418,35300000.0
2007-08-21 13:10:00,3.83378,3.84655,3.82854,3.84313,28970000.0
2007-08-21 13:15:00,3.83794,3.84673,3.83201,3.84507,28590000.0
2007-08-21 13:20:00,3.83813,3.84523,3.82683,3.8389,31570000.0
2007-08-21 13:25:00,3.83895,3.84423,3.83209,3.84206,26720000.0
2007-08-21 13:30:00,3.8354,3.84462,3.83002,3.83654,37170000.0
2007-08-21 13:35:00,3.84101,3.84432,3.82623,3.83537,28950000.0
2007-08-21 13:40:00,3.83238,3.84476,3.82988,3.83513,31960000.0
2007-08-21 13:45:00,3.841,3.84292,3.82876,3.84126,33060000.0
2007-08-21 13:50:00,3.84125,3.8465,3.82873,3.83222,40950000.0
2007-08-21 13:55:00,3.84168,3.84353,3.83168,3.83547,31170000.0
2007-08-21 14:00:00,3.84133,3.84387,3.8253,3.83438,36110000.0
2007-08-21 14:05:00,3.83636,3.84215,3.82315,3.83614,31190000.0
2007-08-21 14:10:00,3.84132,3.84325,3.82817,3.84004,29710000.0
2007-08-21 14:15:00,3.84037,3.84421,3.82308,3.83716,33820000.0
2007-08-21 14:20:00,3.83464,3.84487,3.82771,3.84091,33080000.0
2007-08-21 14:25:00,3.84053,3.84573,3.83089,3.84267,34550000.0
2007-08-21 14:30:00,3.84205,3.84591,3.83328,3.84424,34190000.0
2007-08-21 14:35:00,3.84321,3.84716,3.82613,3.84242,30440000.0
2007-08-21 14:40:00,3.83974,3.84614,3.83407,3.84312,32670000.0
2007-08-21 14:45:00,3.84258,3.84534,3.82546,3.84188,31570000.0
2007-08-21 14:50:00,3.83756,3.8481,3.83187,3.84793,31580000.0
2007-08-21 14:55:00,3.84971,3.84971,3.83235,3.83951,34600000.0
2007-08-21 15:00:00,3.84635,3.84998,3.8316,3.84998,38720000.0
2007-08-21 15:05:00,3.84308,3.8497,3.83574,3.8396,30060000.0
2007-08-21 15:10:00,3.84546,3.85044,3.83075,3.8467,34970000.0
2007-08-21 15:15:00,3.84293,3.84982,3.83454,3.83798,30070000.0
2007-08-21 15:20:00,3.84722,3.84859,3.83084,3.84388,31200000.0
2007-08-21 15:25:00,3.84664,3.84959,3.83332,3.83651,31180000.0
2007-08-21 15:30:00,3.8468,3.8468,3.83207,3.83877,32320000.0
2007-08-21 15:35:00,3.8404,3.84874,3.83429,3.84616,29320000.0
2007-08-21 15:40:00,3.8468,3.84806,3.83406,3.84656,33430000.0
2007-08-21 15:45:00,3.84132,3.84524,3.82994,3.83861,27800000.0
2007-08-21 15:50:00,3.84543,3.84603,3.81879,3.84204,33430000.0
2007-08-21 15:55:00,3.84428,3.84605,3.83689,3.84461,33440000.0
2007-08-21 16:00:00,3.84584,3.84918,3.83194,3.84523,30070000.0
2007-08-21 16:05:00,3.83574,3.84826,3.82858,3.83632,35300000.0
2007-08-21 16:10:00,3.84741,3.84904,3.83624,3.84622,37190000.0
2007-08-21 16:15:00,3.84457,3.85093,3.83819,3.84545,31170000.0
2007-08-21 16:20:00,3.84311,3.84922,3.8331,3.84813,29680000.0
2007-08-21 16:25:00,3.84666,3.85106,3.83863,3.84553,31970000.0
2007-08-21 16:30:00,3.84875,3.84877,3.83866,3.8469,34560000.0
2007-08-21 16:35:00,3.84571,3.84873,3.8376,3.84732,43200000.0
2007-08-21 16:40:00,3.84768,3.84828,3.83078,3.84434,26680000.0
2007-08-21 16:45:00,3.84364,3.84829,3.83017,3.84206,32320000.0
2007-08-21 16:50:00,3.8479,3.84944,3.83721,3.84345,31540000.0
2007-08-21 16:55:00,3.84757,3.84797,3.82802,3.84415,32690000.0
2007-08-21 17:00:00,3.84812,3.85085,3.82993,3.83741,30080000.0
2007-08-21 17:05:00,3.84107,3.84769,3.82443,3.84409,34580000.0
2007-08-21 17:10:00,3.84615,3.84825,3.83046,3.84524,34200000.0
2007-08-21 17:15:00,3.84852,3.84951,3.83802,3.83802,31970000.0
2007-08-21 17:20:00,3.84782,3.84957,3.83677,3.84787,40570000.0
2007-08-21 17:25:00,3.8417,3.84987,3.83361,3.84718,35700000.0
2007-08-21 17:30:00,3.84546,3.84546,3.83117,3.83984,37930000.0
2007-08-21 17:35:00,3.8412,3.84587,3.82955,3.83878,41360000.0
2007-08-21 17:40:00,3.83988,3.8481,3.83135,3.841,45480000.0
2007-08-21 17:45:00,3.84188,3.84888,3.83722,3.84452,29690000.0
2007-08-21 17:50:00,3.8328,3.84606,3.83141,3.84289,34560000.0
2007-08-21 17:55:00,3.84137,3.84593,3.83047,3.84339,45460000.0
2007-08-21 18:00:00,3.84346,3.84663,3.82643,3.83779,39480000.0
2007-08-21 18:05:00,3.84547,3.8474,3.83365,3.8474,34940000.0
2007-08-21 18:10:00,3.84612,3.84898,3.83056,3.84637,29700000.0
2007-08-21 18:15:00,3.84228,3.85056,3.83436,3.84447,24040000.0
2007-08-21 18:20:00,3.84262,3.84863,3.83411,3.83863,25180000.0
2007-08-21 18:25:00,3.84174,3.85038,3.83352,3.84434,33070000.0
2007-08-21 18:30:00,3.84623,3.84811,3.83688,3.84643,28180000.0
2007-08-21 18:35:00,3.83963,3.84776,3.83701,3.84776,14670000.0
2007-08-21 18:40:00,3.83864,3.84896,3.83605,3.84837,21080000.0
2007-08-21 18:45:00,3.84364,3.85115,3.83657,3.84635,30850000.0
2007-08-21 18:50:00,3.84804,3.85104,3.8358,3.84551,30870000.0
2007-08-21 18:55:00,3.84004,3.85029,3.83613,3.84333,27450000.0
2007-08-21 19:00:00,3.84681,3.84762,3.83399,3.84718,23690000.0
2007-08-21 19:05:00,3.84823,3.8512,3.82772,3.84751,28180000.0
2007-08-21 19:10:00,3.84512,3.84911,3.83424,3.84802,23700000.0
2007-08-21 19:15:00,3.84925,3.84961,3.82992,3.84849,25190000.0
2007-08-21 19:20:00,3.84574,3.84907,3.83483,3.84745,24430000.0
2007-08-21 19:25:00,3.84348,3.85048,3.83047,3.83966,29690000.0
2007-08-21 19:30:00,3.84446,3.85028,3.8387,3.84325,29690000.0
2007-08-21 19:35:00,3.84616,3.84991,3.83367,3.83928,28190000.0
2007-08-21 19:40:00,3.84327,3.84795,3.83355,3.84384,25930000.0
2007-08-21 19:45:00,3.84097,3.85035,3.82803,3.83922,39790000.0
2007-08-21 19:50:00,3.83811,3.84662,3.83081,3.84433,24390000.0
2007-08-21 19:55:00,3.83582,3.84615,3.83515,3.84242,25160000.0
2007-08-21 20:00:00,3.84218,3.84817,3.83092,3.84206,27820000.0
2007-08-21 20:05:00,3.84007,3.8447,3.82704,3.84324,20670000.0
2007-08-21 20:10:00,3.84279,3.84464,3.82824,3.83809,36840000.0
2007-08-21 20:15:00,3.84624,3.84624,3.82718,3.83746,32710000.0
2007-08-21 20:20:00,3.84273,3.84372,3.83019,3.8388,29320000.0
2007-08-21 20:25:00,3.83871,3.84607,3.83501,3.84387,29690000.0
2007-08-21 20:30:00,3.84212,3.84661,3.83305,3.83372,23660000.0
2007-08-21 20:35:00,3.83633,3.84411,3.82824,3.83931,17680000.0
2007-08-21 20:40:00,3.84017,3.8489,3.8279,3.84434,28570000.0
2007-08-21 20:45:00,3.83862,3.84456,3.82704,3.843,13930000.0
2007-08-21 20:50:00,3.84267,3.84418,3.83572,3.84267,21410000.0
2007-08-21 20:55:00,3.84243,3.84325,3.83172,3.83232,25220000.0
2007-08-21 21:00:00,3.83328,3.83944,3.82626,3.82632,21460000.0
2007-08-21 21:05:00,3.83132,3.83643,3.82256,3.83371,19210000.0
2007-08-21 21:10:00,3.8331,3.84148,3.82522,3.83074,24480000.0
2007-08-21 21:15:00,3.8297,3.84179,3.82743,3.83694,21480000.0
2007-08-21 21:20:00,3.82904,3.84102,3.82764,3.83944,21140000.0
2007-08-21 21:25:00,3.83319,3.8433,3.83167,3.83713,13550000.0
2007-08-21 21:30:00,3.84377,3.84377,3.82594,3.83115,26730000.0
2007-08-21 21:35:00,3.84009,3.84138,3.82178,3.84009,31970000.0
2007-08-21 21:40:00,3.83172,3.84108,3.82212,3.83312,18420000.0
2007-08-21 21:45:00,3.84462,3.84467,3.82112,3.83401,21840000.0
2007-08-21 21:50:00,3.83364,3.84246,3.83089,3.83874,24110000.0
2007-08-21 21:55:00,3.8411,3.84246,3.83081,3.8399,23310000.0
2007-08-21 22:00:00,3.83888,3.84288,3.83141,3.84201,25230000.0
2007-08-21 22:05:00,3.84342,3.84654,3.83043,3.84149,18830000.0
2007-08-21 22:10:00,3.84123,3.84294,3.82957,3.84253,14700000.0
2007-08-21 22:15:00,3.84374,3.845,3.83288,3.8391,20330000.0
2007-08-21 22:20:00,3.84462,3.8474,3.83281,3.83643,17700000.0
2007-08-21 22:25:00,3.83854,3.84415,3.82722,3.83282,28560000.0
2007-08-21 22:30:00,3.83831,3.84401,3.82903,3.84114,39480000.0
2007-08-21 22:35:00,3.84098,3.84281,3.8322,3.83885,24080000.0
2007-08-21 22:40:00,3.84081,3.84179,3.8302,3.84013,20650000.0
2007-08-21 22:45:00,3.84356,3.84642,3.82263,3.84362,22160000.0
2007-08-21 22:50:00,3.84044,3.84632,3.83184,3.84438,22930000.0
2007-08-21 22:55:00,3.83889,3.84598,3.83084,3.8431,29300000.0
2007-08-21 23:00:00,3.84463,3.84563,3.82815,3.83835,16570000.0
2007-08-21 23:05:00,3.84616,3.84667,3.83022,3.83598,19170000.0
2007-08-21 23:10:00,3.84188,3.84584,3.83459,3.84228,21790000.0
2007-08-21 23:15:00,3.84777,3.84777,3.8321,3.83585,17650000.0
2007-08-21 23:20:00,3.84331,3.84403,3.83008,3.84329,15760000.0
2007-08-21 23:25:00,3.84068,3.84917,3.83715,3.8467,12010000.0
2007-08-21 23:30:00,3.84723,3.84723,3.82508,3.82523,15760000.0
2007-08-21 23:35:00,3.8446,3.84738,3.8339,3.8339,21030000.0
2007-08-21 23:40:00,3.83718,3.84696,3.83651,3.84473,15050000.0
2007-08-21 23:45:00,3.839,3.85017,3.83428,3.84137,24460000.0
2007-08-21 23:50:00,3.84537,3.84765,3.83508,3.84144,20740000.0
2007-08-21 23:55:00,3.83971,3.84537,3.83458,3.83948,16930000.0
2007-08-22 00:00:00,3.8483,3.8483,3.83339,3.83521,24870000.0
2007-08-22 00:05:00,3.84415,3.84463,3.83233,3.84262,14290000.0
2007-08-22 00:10:00,3.84366,3.84623,3.8289,3.83521,32680000.0
2007-08-22 00:15:00,3.84925,3.84925,3.82956,3.84003,25540000.0
2007-08-22 00:20:00,3.83526,3.84548,3.83027,3.84342,25540000.0
2007-08-22 00:25:00,3.83596,3.84537,3.83435,3.84413,14310000.0
2007-08-22 00:30:00,3.84868,3.84868,3.83879,3.84375,17330000.0
2007-08-22 00:35:00,3.83774,3.84852,3.83087,3.8402,19910000.0
2007-08-22 00:40:00,3.84416,3.84637,3.83282,3.83511,27430000.0
2007-08-22 00:45:00,3.84253,3.8511,3.83403,3.84442,40950000.0
2007-08-22 00:50:00,3.84038,3.84697,3.83495,3.84127,25560000.0
2007-08-22 00:55:00,3.83572,3.84515,3.82913,3.83698,25560000.0
2007-08-22 01:00:00,3.83306,3.84058,3.8317,3.83391,19550000.0
2007-08-22 01:05:00,3.83947,3.84143,3.83057,3.83516,26690000.0
2007-08-22 01:10:00,3.83652,3.8415,3.83158,3.83892,26320000.0
2007-08-22 01:15:00,3.84239,3.84239,3.82949,3.83926,24050000.0
2007-08-22 01:20:00,3.84013,3.84088,3.83097,3.84088,20660000.0
2007-08-22 01:25:00,3.84058,3.84084,3.82494,3.83072,24790000.0
2007-08-22 01:30:00,3.84074,3.84252,3.82254,3.835,15040000.0
2007-08-22 01:35:00,3.84031,3.84111,3.82864,3.83389,25570000.0
2007-08-22 01:40:00,3.83924,3.8399,3.82523,3.83588,20280000.0
2007-08-22 01:45:00,3.84168,3.84168,3.82901,3.83815,30390000.0
2007-08-22 01:50:00,3.82609,3.84095,3.82112,3.83462,17650000.0
2007-08-22 01:55:00,3.83461,3.84168,3.83027,3.83502,27430000.0
2007-08-22 02:00:00,3.84285,3.84285,3.826,3.82786,27060000.0
2007-08-22 02:05:00,3.83789,3.83903,3.82263,3.83007,11700000.0
2007-08-22 02:10:00,3.83929,3.84296,3.82145,3.83877,19590000.0
2007-08-22 02:15:00,3.84279,3.8445,3.82677,3.83645,17320000.0
2007-08-22 02:20:00,3.8394,3.84031,3.81993,3.82958,20330000.0
2007-08-22 02:25:00,3.83484,3.845,3.82698,3.83411,25960000.0
2007-08-22 02:30:00,3.84688,3.84688,3.83318,3.83393,24830000.0
2007-08-22 02:35:00,3.84217,3.84685,3.83402,3.84075,18050000.0
2007-08-22 02:40:00,3.8314,3.84337,3.8314,3.84232,4150000.0
2007-08-22 02:45:00,3.84733,3.84733,3.83443,3.83935,24060000.0
2007-08-22 02:50:00,3.8452,3.84561,3.82788,3.82995,25970000.0
2007-08-22 02:55:00,3.83868,3.84318,3.8292,3.83409,29300000.0
2007-08-22 03:00:00,3.83782,3.84235,3.82832,3.84066,18800000.0
2007-08-22 03:15:00,3.84278,3.84416,3.83472,3.84269,11260000.0
2007-08-22 03:30:00,3.84238,3.84238,3.83162,3.84032,10520000.0
2007-08-22 04:00:00,3.84368,3.84384,3.83672,3.84306,3750000.0
2007-08-22 04:05:00,3.82416,3.84335,3.82416,3.83086,12030000.0
2007-08-22 04:10:00,3.84139,3.84263,3.82878,3.83502,24810000.0
2007-08-22 04:15:00,3.83933,3.84331,3.83321,3.83564,19930000.0
2007-08-22 04:20:00,3.83968,3.84118,3.83387,3.83872,13930000.0
2007-08-22 04:25:00,3.83389,3.83984,3.82514,3.83762,32300000.0
2007-08-22 04:30:00,3.84111,3.84118,3.82992,3.8356,32710000.0
2007-08-22 04:35:00,3.83179,3.84328,3.82376,3.8414,19920000.0
2007-08-22 04:40:00,3.83408,3.84341,3.82762,3.83409,21040000.0
2007-08-22 04:45:00,3.84172,3.84387,3.82815,3.83806,32670000.0
2007-08-22 04:50:00,3.83079,3.8403,3.83079,3.83864,24430000.0
2007-08-22 04:55:00,3.83954,3.84042,3.82392,3.83955,23670000.0
2007-08-22 05:00:00,3.83801,3.84477,3.83058,3.83867,29710000.0
2007-08-22 05:05:00,3.83986,3.84035,3.82677,3.82677,11640000.0
2007-08-22 05:10:00,3.83559,3.84112,3.82412,3.83883,24800000.0
2007-08-22 05:15:00,3.83447,3.84453,3.82153,3.83977,26300000.0
2007-08-22 05:20:00,3.83574,3.84147,3.83222,3.83941,18000000.0
2007-08-22 05:25:00,3.83429,3.83961,3.83019,3.83606,6400000.0
2007-08-22 05:30:00,3.83983,3.84193,3.82199,3.83733,23310000.0
2007-08-22 05:35:00,3.84129,3.84129,3.82112,3.83901,33450000.0
2007-08-22 05:40:00,3.83909,3.84157,3.82865,3.83535,28940000.0
2007-08-22 05:45:00,3.84048,3.84504,3.8322,3.8377,12030000.0
2007-08-22 05:50:00,3.83896,3.84357,3.82724,3.83899,23320000.0
2007-08-22 05:55:00,3.83895,3.84137,3.82661,3.83851,22540000.0
2007-08-22 06:00:00,3.83615,3.84224,3.82112,3.83407,19920000.0
2007-08-22 06:05:00,3.83893,3.84322,3.82919,3.83823,25560000.0
2007-08-22 06:10:00,3.83335,3.84553,3.82635,3.83852,19160000.0
2007-08-22 06:15:00,3.83338,3.84401,3.83028,3.83753,24080000.0
2007-08-22 06:20:00,3.83997,3.84506,3.8308,3.8367,18790000.0
2007-08-22 06:25:00,3.83974,3.84178,3.8303,3.83578,17670000.0
2007-08-22 06:30:00,3.84284,3.84284,3.83075,3.83521,27420000.0
2007-08-22 06:35:00,3.82777,3.84041,3.8275,3.83509,19530000.0
2007-08-22 06:40:00,3.83401,3.84313,3.82897,3.8395,41710000.0
2007-08-22 06:45:00,3.84096,3.84131,3.83034,3.83693,28560000.0
2007-08-22 06:50:00,3.84131,3.84245,3.82931,3.83992,22930000.0
2007-08-22 06:55:00,3.84039,3.8424,3.83108,3.83834,25150000.0
2007-08-22 07:00:00,3.83887,3.84235,3.82874,3.83716,18410000.0
2007-08-22 07:05:00,3.83925,3.84019,3.82283,3.82877,24020000.0
2007-08-22 07:10:00,3.83928,3.84026,3.82844,3.83315,22180000.0
2007-08-22 07:15:00,3.83899,3.8404,3.82781,3.8376,16540000.0
2007-08-22 07:20:00,3.83413,3.84132,3.82947,3.82947,26680000.0
2007-08-22 07:25:00,3.83909,3.84138,3.82196,3.8379,28170000.0
2007-08-22 07:30:00,3.84238,3.84238,3.83084,3.83324,24420000.0
2007-08-22 07:35:00,3.83971,3.84031,3.82783,3.83936,28920000.0
2007-08-22 07:40:00,3.83617,3.84285,3.8293,3.8386,31920000.0
2007-08-22 07:45:00,3.83908,3.84346,3.82997,3.83819,24060000.0
2007-08-22 07:50:00,3.83815,3.84662,3.82455,3.84429,25580000.0
2007-08-22 07:55:00,3.83611,3.84661,3.83358,3.84412,28540000.0
2007-08-22 08:00:00,3.83626,3.8431,3.8323,3.84139,25190000.0
2007-08-22 08:05:00,3.84183,3.84503,3.82539,3.83758,28940000.0
2007-08-22 08:10:00,3.84126,3.84126,3.82636,3.83271,27030000.0
2007-08-22 08:15:00,3.83906,3.83928,3.82699,3.82832,27070000.0
2007-08-22 08:20:00,3.83207,3.84017,3.82474,3.83678,28540000.0
2007-08-22 08:25:00,3.83671,3.83863,3.82049,3.83713,23690000.0
2007-08-22 08:30:00,3.83096,3.84287,3.82689,3.82964,34920000.0
2007-08-22 08:35:00,3.83674,3.83976,3.82651,3.8324,27070000.0
2007-08-22 08:40:00,3.82464,3.83713,3.82146,3.83511,31210000.0
2007-08-22 08:45:00,3.83534,3.83718,3.82292,3.83685,33430000.0
2007-08-22 08:50:00,3.8337,3.83672,3.82535,3.83265,28200000.0
2007-08-22 08:55:00,3.8332,3.84003,3.8261,3.8306,27060000.0
2007-08-22 09:00:00,3.83459,3.84086,3.82217,3.83068,31940000.0
2007-08-22 09:05:00,3.83316,3.84183,3.82794,3.83663,33060000.0
2007-08-22 09:10:00,3.84223,3.84291,3.82233,3.83989,48100000.0
2007-08-22 09:15:00,3.83009,3.84278,3.82873,3.8406,27060000.0
2007-08-22 09:20:00,3.83531,3.84565,3.831,3.84114,35710000.0
2007-08-22 09:25:00,3.83766,3.84152,3.82567,3.83136,31970000.0
2007-08-22 09:30:00,3.83164,3.84308,3.82909,3.83891,27420000.0
2007-08-22 09:35:00,3.83889,3.84063,3.82868,3.83839,30820000.0
2007-08-22 09:40:00,3.83991,3.84273,3.83002,3.84273,35720000.0
2007-08-22 09:45:00,3.8428,3.84383,3.8292,3.84158,20650000.0
2007-08-22 09:50:00,3.83441,3.84397,3.82575,3.84046,29280000.0
2007-08-22 09:55:00,3.84184,3.84265,3.8299,3.84042,32700000.0
2007-08-22 10:00:00,3.84066,3.84128,3.82573,3.83499,32340000.0
2007-08-22 10:05:00,3.84022,3.84149,3.8237,3.83959,30450000.0
2007-08-22 10:10:00,3.82979,3.83993,3.82718,3.83291,40990000.0
2007-08-22 10:15:00,3.83704,3.83857,3.81918,3.83155,27070000.0
2007-08-22 10:20:00,3.83478,3.84003,3.82299,3.83554,36090000.0
2007-08-22 10:25:00,3.82252,3.83556,3.82237,3.83077,39440000.0
2007-08-22 10:30:00,3.8324,3.8333,3.82129,3.82388,35300000.0
2007-08-22 10:35:00,3.82851,3.83531,3.82062,3.82633,27450000.0
2007-08-22 10:40:00,3.83405,3.83472,3.81741,3.83194,27460000.0
2007-08-22 10:45:00,3.83267,3.83365,3.82088,3.82337,27820000.0
2007-08-22 10:50:00,3.83045,3.83725,3.82014,3.83352,29300000.0
2007-08-22 10:55:00,3.83388,3.83491,3.81808,3.83444,29710000.0
2007-08-22 11:00:00,3.83146,3.83752,3.81925,3.82953,37180000.0
2007-08-22 11:05:00,3.83072,3.83627,3.82232,3.83332,30050000.0
2007-08-22 11:10:00,3.83045,3.83628,3.82101,3.83498,36830000.0
2007-08-22 11:15:00,3.83123,3.83602,3.82115,3.83426,22940000.0
2007-08-22 11:20:00,3.82399,3.8327,3.8199,3.8261,26320000.0
2007-08-22 11:25:00,3.82576,3.83198,3.81341,3.82853,31980000.0
2007-08-22 11:30:00,3.83078,3.83261,3.81652,3.82635,28920000.0
2007-08-22 11:35:00,3.8289,3.83366,3.81381,3.82214,31170000.0
2007-08-22 11:40:00,3.82388,3.83187,3.81442,3.82412,27440000.0
2007-08-22 11:45:00,3.82365,3.83318,3.81763,3.82468,28940000.0
2007-08-22 11:50:00,3.82983,3.83054,3.81944,3.82144,31160000.0
2007-08-22 11:55:00,3.81872,3.83106,3.81616,3.83029,31530000.0
2007-08-22 12:00:00,3.82645,3.83072,3.81451,3.82537,27830000.0
2007-08-22 12:05:00,3.82854,3.83027,3.81166,3.8295,24800000.0
2007-08-22 12:10:00,3.82471,3.83057,3.8175,3.82918,24830000.0
2007-08-22 12:15:00,3.82767,3.82838,3.81791,3.82156,28940000.0
2007-08-22 12:20:00,3.82476,3.82846,3.8135,3.82822,28200000.0
2007-08-22 12:25:00,3.82803,3.82937,3.81665,3.82737,33450000.0
2007-08-22 12:30:00,3.82846,3.83157,3.80906,3.82724,40200000.0
2007-08-22 12:35:00,3.82395,3.83001,3.81563,3.8258,27420000.0
2007-08-22 12:40:00,3.81902,3.83041,3.81057,3.82389,33430000.0
2007-08-22 12:45:00,3.82718,3.83013,3.81762,3.81762,18430000.0
2007-08-22 12:50:00,3.82877,3.82961,3.81776,3.82961,25560000.0
2007-08-22 12:55:00,3.82444,3.83159,3.81762,3.82618,32320000.0
2007-08-22 13:00:00,3.82637,3.83099,3.81149,3.8211,32340000.0
2007-08-22 13:05:00,3.82269,3.82927,3.81145,3.82684,32710000.0
2007-08-22 13:10:00,3.8231,3.82813,3.80887,3.82432,33040000.0
2007-08-22 13:15:00,3.82309,3.82841,3.81625,3.82716,29320000.0
2007-08-22 13:20:00,3.82546,3.82636,3.8115,3.82033,29310000.0
2007-08-22 13:25:00,3.82707,3.82976,3.8195,3.82783,28930000.0
2007-08-22 13:30:00,3.82241,3.82906,3.81628,3.82314,37180000.0
2007-08-22 13:35:00,3.82642,3.82976,3.81664,3.82012,26730000.0
2007-08-22 13:40:00,3.81953,3.8341,3.81308,3.82479,32330000.0
2007-08-22 13:45:00,3.82876,3.83367,3.81389,3.82986,29730000.0
2007-08-22 13:50:00,3.82605,3.83261,3.80893,3.82106,37620000.0
2007-08-22 13:55:00,3.82634,3.83035,3.81358,3.82656,28570000.0
2007-08-22 14:00:00,3.82937,3.83333,3.81431,3.82383,38710000.0
2007-08-22 14:05:00,3.82765,3.83218,3.81727,3.82495,29340000.0
2007-08-22 14:10:00,3.8305,3.83147,3.81707,3.82863,28600000.0
2007-08-22 14:15:00,3.82917,3.83066,3.81975,3.82435,32320000.0
2007-08-22 14:20:00,3.82044,3.83069,3.81956,3.82906,31600000.0
2007-08-22 14:25:00,3.82764,3.83126,3.81736,3.82941,33440000.0
2007-08-22 14:30:00,3.82972,3.83163,3.81534,3.83001,33820000.0
2007-08-22 14:35:00,3.82894,3.83117,3.81989,3.82789,25960000.0
2007-08-22 14:40:00,3.82669,3.83163,3.81953,3.82936,29350000.0
2007-08-22 14:45:00,3.82869,3.83303,3.81835,3.82995,28980000.0
2007-08-22 14:50:00,3.826,3.83471,3.82265,3.83305,30470000.0
2007-08-22 14:55:00,3.83202,3.83335,3.81623,3.81936,34220000.0
2007-08-22 15:00:00,3.83183,3.83383,3.81886,3.83101,37610000.0
2007-08-22 15:05:00,3.82461,3.83437,3.81651,3.82096,30440000.0
2007-08-22 15:10:00,3.83195,3.83445,3.81945,3.83226,34960000.0
2007-08-22 15:15:00,3.82904,3.83349,3.81708,3.82237,28950000.0
2007-08-22 15:20:00,3.83437,3.83632,3.82202,3.83277,30090000.0
2007-08-22 15:25:00,3.83432,3.83768,3.81797,3.82388,30450000.0
2007-08-22 15:30:00,3.83308,3.83438,3.81757,3.82817,28240000.0
2007-08-22 15:35:00,3.82836,3.83263,3.81235,3.83037,30440000.0
2007-08-22 15:40:00,3.82998,3.83308,3.81809,3.83233,30090000.0
2007-08-22 15:45:00,3.82858,3.83228,3.81843,3.82674,28160000.0
2007-08-22 15:50:00,3.83213,3.83222,3.82061,3.82436,30840000.0
2007-08-22 15:55:00,3.83193,3.83274,3.81665,3.83131,32690000.0
2007-08-22 16:00:00,3.83201,3.83924,3.82346,3.83222,31180000.0
2007-08-22 16:05:00,3.82735,3.83635,3.81783,3.82641,33070000.0
2007-08-22 16:10:00,3.83312,3.83321,3.81983,3.83046,34610000.0
2007-08-22 16:15:00,3.82977,3.83187,3.80813,3.83044,27470000.0
2007-08-22 16:20:00,3.82573,3.83277,3.81622,3.83109,29680000.0
2007-08-22 16:25:00,3.8301,3.83436,3.82227,3.8298,33080000.0
2007-08-22 16:30:00,3.833,3.83305,3.81983,3.82946,34560000.0
2007-08-22 16:35:00,3.83139,3.83386,3.81954,3.83386,40610000.0
2007-08-22 16:40:00,3.83307,3.83425,3.82189,3.83306,27430000.0
2007-08-22 16:45:00,3.83028,3.83285,3.82201,3.82982,31580000.0
2007-08-22 16:50:00,3.83236,3.83236,3.81713,3.82796,27100000.0
2007-08-22 16:55:00,3.83176,3.83243,3.8153,3.82698,31950000.0
2007-08-22 17:00:00,3.83199,3.8322,3.81859,3.82567,32670000.0
2007-08-22 17:05:00,3.82621,3.83413,3.81654,3.83109,33840000.0
2007-08-22 17:10:00,3.83304,3.8356,3.82452,3.83164,36050000.0
2007-08-22 17:15:00,3.83489,3.8365,3.82261,3.83402,31230000.0
2007-08-22 17:20:00,3.83224,3.83488,3.81939,3.83187,38700000.0
2007-08-22 17:25:00,3.82862,3.83668,3.81263,3.83247,32000000.0
2007-08-22 17:30:00,3.83321,3.83487,3.81787,3.82842,34600000.0
2007-08-22 17:35:00,3.83159,3.83267,3.8185,3.82691,43220000.0
2007-08-22 17:40:00,3.82903,3.83588,3.81593,3.82953,45850000.0
2007-08-22 17:45:00,3.82852,3.83354,3.82176,3.83312,28950000.0
2007-08-22 17:50:00,3.82443,3.83852,3.82443,3.83024,33060000.0
2007-08-22 17:55:00,3.83003,3.83466,3.82166,3.83247,43970000.0
2007-08-22 18:00:00,3.83214,3.83598,3.82003,3.82839,39840000.0
2007-08-22 18:05:00,3.82819,3.83459,3.82244,3.83357,33830000.0
2007-08-22 18:10:00,3.83041,3.83431,3.82123,3.8323,36430000.0
2007-08-22 18:15:00,3.82942,3.83476,3.81662,3.82411,27450000.0
2007-08-22 18:20:00,3.8293,3.83519,3.81312,3.81312,25180000.0
2007-08-22 18:25:00,3.8295,3.83678,3.81952,3.83194,32330000.0
2007-08-22 18:30:00,3.83548,3.83633,3.82462,3.83276,27810000.0
2007-08-22 18:35:00,3.82777,3.83865,3.82252,3.83676,36080000.0
2007-08-22 18:40:00,3.83706,3.83922,3.82116,3.83578,21060000.0
2007-08-22 18:45:00,3.83307,3.83847,3.82452,3.83467,33450000.0
2007-08-22 18:50:00,3.83396,3.84012,3.81954,3.83327,30460000.0
2007-08-22 18:55:00,3.82875,3.83969,3.82609,3.83034,28560000.0
2007-08-22 19:00:00,3.83626,3.83784,3.81799,3.81799,31200000.0
2007-08-22 19:05:00,3.83661,3.83835,3.82507,3.82689,30770000.0
2007-08-22 19:10:00,3.83281,3.83877,3.82671,3.8372,24810000.0
2007-08-22 19:15:00,3.8335,3.83656,3.82342,3.83517,15410000.0
2007-08-22 19:20:00,3.82693,3.83982,3.82634,3.83547,32310000.0
2007-08-22 19:25:00,3.82132,3.83823,3.82132,3.82794,30060000.0
2007-08-22 19:30:00,3.83226,3.84039,3.82921,3.83203,29690000.0
2007-08-22 19:35:00,3.83689,3.83964,3.818,3.82816,28930000.0
2007-08-22 19:40:00,3.83049,3.84105,3.82427,3.83782,29270000.0
2007-08-22 19:45:00,3.82816,3.83853,3.82119,3.83123,34170000.0
2007-08-22 19:50:00,3.83078,3.83807,3.82498,3.83273,26670000.0
2007-08-22 19:55:00,3.82469,3.8346,3.82211,3.83331,15040000.0
2007-08-22 20:00:00,3.83286,3.83831,3.82205,3.83387,27030000.0
2007-08-22 20:05:00,3.83276,3.83473,3.82387,3.83316,27060000.0
2007-08-22 20:10:00,3.83115,3.8361,3.82073,3.8291,36830000.0
2007-08-22 20:15:00,3.83678,3.83678,3.82327,3.82941,36450000.0
2007-08-22 20:20:00,3.82544,3.83546,3.82514,3.82989,21440000.0
2007-08-22 20:25:00,3.82838,3.83773,3.8214,3.8329,33830000.0
2007-08-22 20:30:00,3.83298,3.83685,3.82138,3.82445,29690000.0
2007-08-22 20:35:00,3.82586,3.83513,3.81549,3.82653,21070000.0
2007-08-22 20:40:00,3.83065,3.83523,3.82139,3.83293,25240000.0
2007-08-22 20:45:00,3.83718,3.83919,3.81878,3.83919,21450000.0
2007-08-22 20:50:00,3.83663,3.8401,3.82592,3.83141,18450000.0
2007-08-22 20:55:00,3.83055,3.83492,3.81804,3.82864,30800000.0
2007-08-22 21:00:00,3.83429,3.83799,3.82358,3.82811,23290000.0
2007-08-22 21:05:00,3.83221,3.83917,3.81578,3.83383,21840000.0
2007-08-22 21:10:00,3.82642,3.83741,3.82566,3.83075,16180000.0
2007-08-22 21:15:00,3.83303,3.84044,3.82523,3.83313,22970000.0
2007-08-22 21:20:00,3.82278,3.83463,3.82278,3.83228,23340000.0
2007-08-22 21:25:00,3.82314,3.83399,3.82105,3.82993,18830000.0
2007-08-22 21:30:00,3.8366,3.8366,3.81798,3.82449,26350000.0
2007-08-22 21:35:00,3.82904,3.83472,3.82263,3.82988,11670000.0
2007-08-22 21:40:00,3.82957,3.83575,3.82075,3.82843,21810000.0
2007-08-22 21:45:00,3.83421,3.83602,3.817,3.82883,28550000.0
2007-08-22 21:50:00,3.82625,3.8338,3.81932,3.82983,28950000.0
2007-08-22 21:55:00,3.83285,3.83586,3.82101,3.83178,23350000.0
2007-08-22 22:00:00,3.83321,3.83321,3.8179,3.82741,28200000.0
2007-08-22 22:05:00,3.83414,3.83745,3.81452,3.81452,13900000.0
2007-08-22 22:10:00,3.82923,3.83198,3.81929,3.83148,18830000.0
2007-08-22 22:15:00,3.8307,3.83272,3.82013,3.82665,20330000.0
2007-08-22 22:20:00,3.82493,3.83272,3.81863,3.82586,18430000.0
2007-08-22 22:25:00,3.83046,3.83129,3.81983,3.82171,29370000.0
2007-08-22 22:30:00,3.82623,3.83379,3.81651,3.83025,33870000.0
2007-08-22 22:35:00,3.82599,3.83196,3.82127,3.82832,16230000.0
2007-08-22 22:40:00,3.82516,3.83267,3.81924,3.82636,22900000.0
2007-08-22 22:45:00,3.83403,3.83403,3.81448,3.83127,24030000.0
2007-08-22 22:50:00,3.82783,3.83421,3.82131,3.83278,13890000.0
2007-08-22 22:55:00,3.82884,3.83612,3.81694,3.83326,24410000.0
2007-08-22 23:00:00,3.83286,3.8356,3.82313,3.82965,32310000.0
2007-08-22 23:05:00,3.82878,3.83358,3.8223,3.82257,21430000.0
2007-08-22 23:10:00,3.8278,3.83516,3.82486,3.83133,20680000.0
2007-08-22 23:15:00,3.83511,3.83511,3.82285,3.83364,18400000.0
2007-08-22 23:20:00,3.82465,3.83323,3.8223,3.83244,21770000.0
2007-08-22 23:25:00,3.82865,3.83412,3.82124,3.82852,28160000.0
2007-08-22 23:30:00,3.83136,3.8349,3.82366,3.82777,24050000.0
2007-08-22 23:35:00,3.83301,3.83345,3.81723,3.82767,32670000.0
2007-08-22 23:40:00,3.82892,3.83615,3.82176,3.83235,25540000.0
2007-08-22 23:45:00,3.83279,3.83491,3.82204,3.82919,17700000.0
2007-08-22 23:50:00,3.83336,3.83357,3.81956,3.83047,20710000.0
2007-08-22 23:55:00,3.83267,3.83544,3.8199,3.82718,15410000.0
2007-08-23 00:00:00,3.83587,3.83587,3.81898,3.82337,30090000.0
2007-08-23 00:05:00,3.83173,3.83411,3.82146,3.83054,21050000.0
2007-08-23 00:10:00,3.8319,3.83241,3.81782,3.81782,30460000.0
2007-08-23 00:15:00,3.82637,3.8275,3.81085,3.82604,21840000.0
2007-08-23 00:20:00,3.8185,3.82942,3.81666,3.8223,30470000.0
2007-08-23 00:25:00,3.81813,3.82864,3.81602,3.82775,24440000.0
2007-08-23 00:30:00,3.82959,3.82959,3.82002,3.82581,17330000.0
2007-08-23 00:35:00,3.82598,3.82932,3.81713,3.82293,27810000.0
2007-08-23 00:40:00,3.82551,3.82763,3.81623,3.82567,21770000.0
2007-08-23 00:45:00,3.82464,3.83256,3.81556,3.82635,35340000.0
2007-08-23 00:50:00,3.82219,3.82921,3.80982,3.82302,20650000.0
2007-08-23 00:55:00,3.8185,3.83084,3.8172,3.82725,23710000.0
2007-08-23 01:00:00,3.82264,3.83106,3.81975,3.82146,28590000.0
2007-08-23 01:05:00,3.82131,3.82795,3.81839,3.82339,34550000.0
2007-08-23 01:10:00,3.82368,3.82739,3.81589,3.82605,28550000.0
2007-08-23 01:15:00,3.82917,3.82917,3.81614,3.8269,30410000.0
2007-08-23 01:20:00,3.82378,3.82846,3.81507,3.82716,26280000.0
2007-08-23 01:25:00,3.82759,3.8302,3.81575,3.82807,26680000.0
2007-08-23 01:30:00,3.83013,3.83013,3.81651,3.82577,18800000.0
2007-08-23 01:35:00,3.82762,3.83028,3.81642,3.82168,27050000.0
2007-08-23 01:40:00,3.82659,3.82789,3.8167,3.82325,24080000.0
2007-08-23 01:45:00,3.82822,3.83064,3.81752,3.82239,33100000.0
2007-08-23 01:50:00,3.82704,3.82889,3.81914,3.82269,25190000.0
2007-08-23 01:55:00,3.82227,3.82906,3.81673,3.82145,12030000.0
2007-08-23 02:00:00,3.8256,3.82845,3.81399,3.82077,22570000.0
2007-08-23 02:05:00,3.82573,3.82717,3.81553,3.8178,19220000.0
2007-08-23 02:10:00,3.8258,3.83234,3.81434,3.82648,25220000.0
2007-08-23 02:15:00,3.82899,3.82972,3.81509,3.82396,22190000.0
2007-08-23 02:20:00,3.82757,3.82791,3.8133,3.81598,22220000.0
2007-08-23 02:25:00,3.82163,3.8281,3.8113,3.81743,25990000.0
2007-08-23 02:30:00,3.82875,3.83004,3.81685,3.82648,25610000.0
2007-08-23 02:35:00,3.82715,3.82928,3.81622,3.82307,18040000.0
2007-08-23 02:40:00,3.81969,3.82983,3.81563,3.82325,19970000.0
2007-08-23 02:45:00,3.82759,3.82767,3.81249,3.82186,24060000.0
2007-08-23 02:50:00,3.82206,3.82679,3.81459,3.82444,24080000.0
2007-08-23 02:55:00,3.82422,3.82738,3.81534,3.81719,27860000.0
2007-08-23 03:00:00,3.82348,3.82745,3.80962,3.81736,24420000.0
2007-08-23 03:05:00,3.82502,3.82602,3.81583,3.81583,15030000.0
2007-08-23 03:10:00,3.82529,3.82841,3.81371,3.8193,15780000.0
2007-08-23 03:15:00,3.82858,3.82996,3.8108,3.82405,16910000.0
2007-08-23 03:20:00,3.81646,3.82949,3.81012,3.82618,22180000.0
2007-08-23 03:25:00,3.81991,3.82547,3.80846,3.82352,13920000.0
2007-08-23 03:30:00,3.82982,3.82982,3.81301,3.82643,19970000.0
2007-08-23 03:35:00,3.82143,3.82786,3.8134,3.8134,9050000.0
2007-08-23 03:40:00,3.81532,3.82578,3.81532,3.82032,24410000.0
2007-08-23 03:45:00,3.82532,3.82773,3.81291,3.82658,19910000.0
2007-08-23 03:50:00,3.82503,3.82789,3.81277,3.82179,21790000.0
2007-08-23 03:55:00,3.82621,3.8271,3.80833,3.81699,23660000.0
2007-08-23 04:00:00,3.8287,3.8287,3.81401,3.82619,21400000.0
2007-08-23 04:05:00,3.82122,3.83059,3.8174,3.8174,30420000.0
2007-08-23 04:10:00,3.82246,3.82671,3.80793,3.81748,23680000.0
2007-08-23 04:15:00,3.82492,3.83021,3.81519,3.82522,21400000.0
2007-08-23 04:25:00,3.82327,3.82327,3.80634,3.80743,12010000.0
2007-08-23 04:30:00,3.82665,3.82665,3.80612,3.80848,23730000.0
2007-08-23 04:35:00,3.82078,3.82468,3.81331,3.82468,14670000.0
2007-08-23 04:40:00,3.82055,3.82629,3.80622,3.81122,17260000.0
2007-08-23 04:45:00,3.82998,3.82998,3.81322,3.81322,15410000.0
2007-08-23 04:50:00,3.82459,3.82691,3.81177,3.82482,24780000.0
2007-08-23 04:55:00,3.82624,3.82699,3.81734,3.82597,27060000.0
2007-08-23 05:00:00,3.8218,3.82848,3.81467,3.81885,16880000.0
2007-08-23 05:05:00,3.82488,3.82964,3.81436,3.82147,21420000.0
2007-08-23 05:10:00,3.81826,3.82917,3.81579,3.82463,9390000.0
2007-08-23 05:15:00,3.82022,3.82962,3.81643,3.82478,21410000.0
2007-08-23 05:20:00,3.82196,3.82721,3.81309,3.81609,6010000.0
2007-08-23 05:25:00,3.8261,3.8264,3.81367,3.8229,29690000.0
2007-08-23 05:30:00,3.82363,3.82852,3.81328,3.82422,19530000.0
2007-08-23 05:35:00,3.82643,3.82767,3.81343,3.82604,28200000.0
2007-08-23 05:40:00,3.8252,3.82663,3.81607,3.82123,28570000.0
2007-08-23 05:45:00,3.82359,3.82954,3.81504,3.82597,25170000.0
2007-08-23 05:50:00,3.82532,3.82999,3.81682,3.82539,26280000.0
2007-08-23 05:55:00,3.82516,3.82872,3.81118,3.82035,24090000.0
2007-08-23 06:00:00,3.81991,3.82697,3.81122,3.81122,13920000.0
2007-08-23 06:05:00,3.82507,3.8275,3.81567,3.81567,13550000.0
2007-08-23 06:10:00,3.82021,3.8294,3.81386,3.82363,29350000.0
2007-08-23 06:15:00,3.81903,3.82775,3.80855,3.80855,13950000.0
2007-08-23 06:20:00,3.82706,3.82942,3.81329,3.81329,19190000.0
2007-08-23 06:25:00,3.82587,3.82667,3.81701,3.81749,8270000.0
2007-08-23 06:30:00,3.81726,3.8264,3.8128,3.81684,30400000.0
2007-08-23 06:35:00,3.81054,3.82925,3.81054,3.82605,14650000.0
2007-08-23 06:40:00,3.81148,3.82627,3.81148,3.81987,22170000.0
2007-08-23 06:45:00,3.8196,3.82795,3.81188,3.82288,21390000.0
2007-08-23 06:50:00,3.82609,3.82665,3.81534,3.8261,13530000.0
2007-08-23 06:55:00,3.82585,3.83006,3.81709,3.82488,24430000.0
2007-08-23 07:00:00,3.82184,3.82891,3.81766,3.82489,27430000.0
2007-08-23 07:05:00,3.82106,3.8249,3.81484,3.82475,22920000.0
2007-08-23 07:10:00,3.82598,3.82862,3.81652,3.82081,24800000.0
2007-08-23 07:15:00,3.82726,3.83284,3.81738,3.82685,16190000.0
2007-08-23 07:20:00,3.81725,3.82797,3.81553,3.81604,25550000.0
2007-08-23 07:25:00,3.82557,3.82923,3.80996,3.82614,27430000.0
2007-08-23 07:30:00,3.82579,3.8265,3.80793,3.82597,23290000.0
2007-08-23 07:35:00,3.82584,3.8281,3.81035,3.82746,27820000.0
2007-08-23 07:40:00,3.82104,3.82604,3.8107,3.82587,29280000.0
2007-08-23 07:45:00,3.81827,3.82314,3.8118,3.82065,24040000.0
2007-08-23 07:50:00,3.82149,3.82365,3.81286,3.82284,25940000.0
2007-08-23 07:55:00,3.81812,3.82506,3.81292,3.81411,25200000.0
2007-08-23 08:00:00,3.81663,3.82558,3.81254,3.82265,25180000.0
2007-08-23 08:05:00,3.82013,3.82227,3.80899,3.8133,27450000.0
2007-08-23 08:10:00,3.82028,3.82244,3.81204,3.815,26660000.0
2007-08-23 08:15:00,3.82142,3.82397,3.81054,3.81054,27430000.0
2007-08-23 08:20:00,3.81543,3.82675,3.80802,3.82266,28560000.0
2007-08-23 08:25:00,3.82162,3.82465,3.80767,3.82307,28940000.0
2007-08-23 08:30:00,3.81495,3.82595,3.80857,3.81349,30060000.0
2007-08-23 08:35:00,3.82315,3.82476,3.81333,3.81969,29310000.0
2007-08-23 08:40:00,3.81421,3.82727,3.81383,3.82609,28170000.0
2007-08-23 08:45:00,3.82547,3.8272,3.8126,3.82208,33060000.0
2007-08-23 08:50:00,3.82052,3.82759,3.81177,3.82148,29690000.0
2007-08-23 08:55:00,3.82109,3.82563,3.8071,3.81664,26690000.0
2007-08-23 09:00:00,3.82061,3.82895,3.81401,3.81856,33810000.0
2007-08-23 09:05:00,3.82091,3.8278,3.80782,3.82225,31570000.0
2007-08-23 09:10:00,3.81795,3.83126,3.81412,3.82349,44770000.0
2007-08-23 09:15:00,3.82187,3.82753,3.81435,3.8261,25170000.0
2007-08-23 09:20:00,3.82378,3.83001,3.81581,3.82215,36080000.0
2007-08-23 09:25:00,3.82014,3.82809,3.80743,3.8164,35320000.0
2007-08-23 09:30:00,3.81795,3.82731,3.81363,3.81678,28940000.0
2007-08-23 09:35:00,3.82179,3.82579,3.80728,3.82222,28560000.0
2007-08-23 09:40:00,3.8213,3.82467,3.81051,3.82467,36440000.0
2007-08-23 09:45:00,3.82476,3.82502,3.8126,3.82389,27430000.0
2007-08-23 09:50:00,3.81685,3.82609,3.81256,3.82237,26330000.0
2007-08-23 09:55:00,3.82383,3.82677,3.8069,3.82511,31220000.0
2007-08-23 10:00:00,3.8249,3.82605,3.81234,3.81998,33820000.0
2007-08-23 10:05:00,3.82386,3.82586,3.80754,3.82395,30450000.0
2007-08-23 10:10:00,3.81636,3.82726,3.80958,3.81934,43580000.0
2007-08-23 10:15:00,3.82358,3.82506,3.80561,3.81914,25210000.0
2007-08-23 10:20:00,3.82599,3.8297,3.80545,3.82282,37580000.0
2007-08-23 10:25:00,3.81622,3.82821,3.81601,3.82586,37590000.0
2007-08-23 10:30:00,3.82814,3.82967,3.8129,3.81815,34560000.0
2007-08-23 10:35:00,3.82432,3.82888,3.81429,3.82324,26710000.0
2007-08-23 10:40:00,3.82786,3.82867,3.80971,3.82648,29680000.0
2007-08-23 10:45:00,3.82892,3.83054,3.81409,3.82476,30790000.0
2007-08-23 10:50:00,3.82986,3.82986,3.81191,3.82825,28930000.0
2007-08-23 10:55:00,3.82853,3.82951,3.81759,3.82855,30070000.0
2007-08-23 11:00:00,3.82334,3.83481,3.81417,3.82194,35340000.0
2007-08-23 11:05:00,3.82299,3.83114,3.8162,3.82755,29680000.0
2007-08-23 11:10:00,3.8196,3.83087,3.81528,3.82904,36820000.0
2007-08-23 11:15:00,3.82362,3.82915,3.81794,3.82892,21830000.0
2007-08-23 11:20:00,3.81967,3.82925,3.81329,3.82162,25210000.0
2007-08-23 11:25:00,3.82188,3.82641,3.80806,3.8212,32710000.0
2007-08-23 11:30:00,3.82446,3.82776,3.81131,3.81989,28550000.0
2007-08-23 11:35:00,3.82169,3.8269,3.81125,3.82037,28590000.0
2007-08-23 11:40:00,3.8194,3.825,3.80821,3.81808,28180000.0
2007-08-23 11:45:00,3.81963,3.82659,3.8143,3.81705,30790000.0
2007-08-23 11:50:00,3.82423,3.82613,3.8076,3.81663,28200000.0
2007-08-23 11:55:00,3.81689,3.82364,3.81005,3.82022,29310000.0
2007-08-23 12:00:00,3.81721,3.82197,3.80789,3.81886,26350000.0
2007-08-23 12:05:00,3.82071,3.82153,3.80814,3.81364,25170000.0
2007-08-23 12:10:00,3.81654,3.82141,3.80712,3.8194,26310000.0
2007-08-23 12:15:00,3.82087,3.82151,3.81007,3.81445,29690000.0
2007-08-23 12:20:00,3.82085,3.82261,3.80858,3.82103,31530000.0
2007-08-23 12:25:00,3.82089,3.8234,3.80908,3.81667,31960000.0
2007-08-23 12:30:00,3.82097,3.82264,3.80779,3.82092,38350000.0
2007-08-23 12:35:00,3.81708,3.82211,3.81037,3.8192,28190000.0
2007-08-23 12:40:00,3.81216,3.82341,3.80663,3.81959,32330000.0
2007-08-23 12:45:00,3.82097,3.82365,3.80361,3.80361,24060000.0
2007-08-23 12:50:00,3.82186,3.82627,3.81101,3.82467,27780000.0
2007-08-23 12:55:00,3.81026,3.82953,3.81026,3.82143,34920000.0
2007-08-23 13:00:00,3.82136,3.82345,3.81096,3.81778,31980000.0
2007-08-23 13:05:00,3.81455,3.82324,3.81101,3.82324,33450000.0
2007-08-23 13:10:00,3.8143,3.82758,3.80765,3.8236,32670000.0
2007-08-23 13:15:00,3.81697,3.82488,3.81067,3.82264,28950000.0
2007-08-23 13:20:00,3.81239,3.82471,3.80405,3.82314,28950000.0
2007-08-23 13:25:00,3.82227,3.82304,3.80979,3.82245,27450000.0
2007-08-23 13:30:00,3.8181,3.82418,3.81269,3.8189,36820000.0
2007-08-23 13:35:00,3.82055,3.8252,3.80517,3.81543,26360000.0
2007-08-23 13:40:00,3.81189,3.82387,3.8033,3.81487,32330000.0
2007-08-23 13:45:00,3.82102,3.82564,3.81216,3.82206,30850000.0
2007-08-23 13:50:00,3.81995,3.82624,3.80248,3.81638,42450000.0
2007-08-23 13:55:00,3.82509,3.82678,3.8114,3.82266,28570000.0
2007-08-23 14:00:00,3.82413,3.82719,3.81267,3.81716,37590000.0
2007-08-23 14:05:00,3.81796,3.82582,3.81158,3.82096,30450000.0
2007-08-23 14:10:00,3.82548,3.82705,3.81157,3.82521,31930000.0
2007-08-23 14:15:00,3.82599,3.82779,3.81105,3.82478,33070000.0
2007-08-23 14:20:00,3.81813,3.82688,3.81214,3.82513,32710000.0
2007-08-23 14:25:00,3.82492,3.82881,3.81577,3.82871,33460000.0
2007-08-23 14:30:00,3.82846,3.8301,3.81616,3.82754,33450000.0
2007-08-23 14:35:00,3.82357,3.83028,3.81764,3.82891,28550000.0
2007-08-23 14:40:00,3.82588,3.83249,3.81785,3.82825,31560000.0
2007-08-23 14:45:00,3.82817,3.83398,3.81874,3.83274,30460000.0
2007-08-23 14:50:00,3.82822,3.83461,3.82081,3.83395,33430000.0
2007-08-23 14:55:00,3.83338,3.83781,3.81184,3.82693,33860000.0
2007-08-23 15:00:00,3.83284,3.83466,3.81966,3.8318,38360000.0
2007-08-23 15:05:00,3.82664,3.83455,3.81274,3.82363,30810000.0
2007-08-23 15:10:00,3.83382,3.83395,3.81946,3.83053,35330000.0
2007-08-23 15:15:00,3.8292,3.83278,3.82145,3.82338,30810000.0
2007-08-23 15:20:00,3.83174,3.833,3.81531,3.83047,30830000.0
2007-08-23 15:25:00,3.83242,3.83492,3.81319,3.82152,29700000.0
2007-08-23 15:30:00,3.83225,3.83265,3.82059,3.82809,28980000.0
2007-08-23 15:35:00,3.82662,3.83601,3.82212,3.83198,29330000.0
2007-08-23 15:40:00,3.83132,3.83375,3.82018,3.83159,30830000.0
2007-08-23 15:45:00,3.82781,3.8359,3.81978,3.82659,24830000.0
2007-08-23 15:50:00,3.83135,3.83425,3.81643,3.82937,30840000.0
2007-08-23 15:55:00,3.83092,3.83373,3.82526,3.83259,31950000.0
2007-08-23 16:00:00,3.83418,3.83424,3.82233,3.83296,30070000.0
2007-08-23 16:05:00,3.82857,3.83404,3.81978,3.82627,31600000.0
2007-08-23 16:10:00,3.83257,3.83364,3.81925,3.8318,34230000.0
2007-08-23 16:15:00,3.82992,3.83395,3.81985,3.83316,30440000.0
2007-08-23 16:20:00,3.82874,3.83479,3.81586,3.82834,27810000.0
2007-08-23 16:25:00,3.83252,3.83658,3.82297,3.83079,34560000.0
2007-08-23 16:30:00,3.83373,3.83487,3.82448,3.8348,35670000.0
2007-08-23 16:35:00,3.83164,3.83547,3.81803,3.83464,41720000.0
2007-08-23 16:40:00,3.83566,3.83742,3.82131,3.8344,25570000.0
2007-08-23 16:45:00,3.83206,3.83761,3.82413,3.83431,33070000.0
2007-08-23 16:50:00,3.83654,3.83654,3.81994,3.83155,30800000.0
2007-08-23 16:55:00,3.8341,3.83815,3.82095,3.83272,33050000.0
2007-08-23 17:00:00,3.83525,3.83812,3.82083,3.82921,33050000.0
2007-08-23 17:05:00,3.83175,3.83808,3.8196,3.82989,35320000.0
2007-08-23 17:10:00,3.83672,3.83932,3.82587,3.8346,34940000.0
2007-08-23 17:15:00,3.83874,3.83874,3.81959,3.83606,34200000.0
2007-08-23 17:20:00,3.83741,3.83873,3.82603,3.83767,38700000.0
2007-08-23 17:25:00,3.83177,3.83978,3.82033,3.83873,37570000.0
2007-08-23 17:30:00,3.84049,3.8409,3.82237,3.83473,34230000.0
2007-08-23 17:35:00,3.83957,3.84132,3.82629,3.83422,41730000.0
2007-08-23 17:40:00,3.83577,3.84122,3.82579,3.83519,45110000.0
2007-08-23 17:45:00,3.83148,3.84169,3.8304,3.83865,26360000.0
2007-08-23 17:50:00,3.832,3.84035,3.82609,3.83801,31960000.0
2007-08-23 17:55:00,3.83707,3.84133,3.82525,3.83692,45450000.0
2007-08-23 18:00:00,3.84048,3.84614,3.82832,3.83644,40580000.0
2007-08-23 18:05:00,3.84045,3.84199,3.82948,3.84124,33830000.0
2007-08-23 18:10:00,3.8427,3.84435,3.83074,3.84014,34210000.0
2007-08-23 18:15:00,3.83808,3.84472,3.83205,3.83563,30080000.0
2007-08-23 18:20:00,3.83746,3.84536,3.83302,3.83335,28180000.0
2007-08-23 18:25:00,3.83806,3.84464,3.83195,3.84033,31600000.0
2007-08-23 18:30:00,3.84282,3.84354,3.83026,3.84221,31170000.0
2007-08-23 18:35:00,3.83772,3.84806,3.83334,3.84276,29350000.0
2007-08-23 18:40:00,3.84029,3.84455,3.8336,3.84358,24050000.0
2007-08-23 18:45:00,3.83824,3.84574,3.83392,3.84192,32700000.0
2007-08-23 18:50:00,3.84368,3.84488,3.83291,3.84101,29360000.0
2007-08-23 18:55:00,3.83457,3.84453,3.83428,3.83974,27450000.0
2007-08-23 19:00:00,3.84396,3.84799,3.8329,3.84088,31570000.0
2007-08-23 19:05:00,3.84569,3.84579,3.83507,3.84412,25960000.0
2007-08-23 19:10:00,3.84192,3.84643,3.83549,3.84471,22960000.0
2007-08-23 19:15:00,3.84582,3.84674,3.83434,3.84555,25930000.0
2007-08-23 19:20:00,3.83525,3.84677,3.83493,3.84474,30090000.0
2007-08-23 19:25:00,3.84164,3.84881,3.83408,3.83563,26290000.0
2007-08-23 19:30:00,3.84169,3.84979,3.8368,3.84134,29690000.0
2007-08-23 19:35:00,3.84389,3.84858,3.83302,3.8378,27080000.0
2007-08-23 19:40:00,3.84179,3.8478,3.83512,3.84646,22600000.0
2007-08-23 19:45:00,3.83662,3.84602,3.83079,3.83604,35690000.0
2007-08-23 19:50:00,3.83624,3.84421,3.83312,3.84126,22170000.0
2007-08-23 19:55:00,3.83439,3.84424,3.83336,3.84158,16910000.0
2007-08-23 20:00:00,3.83884,3.84427,3.83224,3.84139,26670000.0
2007-08-23 20:05:00,3.83946,3.84337,3.83208,3.83976,28550000.0
2007-08-23 20:10:00,3.83893,3.84374,3.82563,3.83186,33130000.0
2007-08-23 20:15:00,3.84132,3.84532,3.8277,3.83341,41330000.0
2007-08-23 20:20:00,3.83783,3.83873,3.8265,3.83167,25930000.0
2007-08-23 20:25:00,3.83033,3.84179,3.82986,3.83887,31540000.0
2007-08-23 20:30:00,3.83642,3.84082,3.82988,3.82988,10550000.0
2007-08-23 20:35:00,3.83754,3.84014,3.82681,3.8366,30790000.0
2007-08-23 20:40:00,3.83673,3.83963,3.82602,3.83706,33510000.0
2007-08-23 20:45:00,3.83835,3.8388,3.82519,3.83609,27040000.0
2007-08-23 20:50:00,3.83505,3.83804,3.82545,3.83581,30060000.0
2007-08-23 20:55:00,3.83487,3.83691,3.82864,3.83105,18390000.0
2007-08-23 21:00:00,3.83063,3.8372,3.82739,3.82979,16520000.0
2007-08-23 21:05:00,3.83091,3.83689,3.82535,3.83524,26720000.0
2007-08-23 21:10:00,3.83091,3.83903,3.82557,3.83346,13190000.0
2007-08-23 21:15:00,3.83354,3.84063,3.83016,3.83562,22600000.0
2007-08-23 21:20:00,3.82697,3.8373,3.82533,3.83318,23350000.0
2007-08-23 21:25:00,3.82614,3.83814,3.82543,3.83112,16580000.0
2007-08-23 21:30:00,3.83846,3.83846,3.82486,3.83514,19990000.0
2007-08-23 21:35:00,3.83389,3.83765,3.82452,3.83063,15090000.0
2007-08-23 21:40:00,3.8272,3.84061,3.82296,3.83157,16240000.0
2007-08-23 21:45:00,3.83919,3.83919,3.8241,3.83008,21080000.0
2007-08-23 21:50:00,3.82946,3.83604,3.82686,3.83191,26290000.0
2007-08-23 21:55:00,3.83427,3.8364,3.82625,3.83441,16540000.0
2007-08-23 22:00:00,3.83874,3.83874,3.8252,3.83091,28590000.0
2007-08-23 22:05:00,3.83777,3.84069,3.82555,3.83784,24460000.0
2007-08-23 22:10:00,3.83442,3.8375,3.82414,3.83622,23350000.0
2007-08-23 22:15:00,3.83734,3.83734,3.82516,3.83076,20700000.0
2007-08-23 22:20:00,3.83608,3.83647,3.82553,3.83375,14680000.0
2007-08-23 22:25:00,3.82408,3.83893,3.82408,3.82816,9420000.0
2007-08-23 22:30:00,3.83177,3.84022,3.82442,3.83634,23730000.0
2007-08-23 22:35:00,3.83589,3.8374,3.82591,3.83382,22560000.0
2007-08-23 22:40:00,3.83489,3.83732,3.82522,3.83389,30850000.0
2007-08-23 22:45:00,3.83769,3.83788,3.82693,3.83642,14660000.0
2007-08-23 22:50:00,3.82823,3.83632,3.82823,3.83375,5260000.0
2007-08-23 22:55:00,3.8294,3.83784,3.82826,3.83547,35270000.0
2007-08-23 23:00:00,3.83569,3.84015,3.82881,3.83624,30780000.0
2007-08-23 23:05:00,3.83271,3.83992,3.83202,3.83847,16130000.0
2007-08-23 23:10:00,3.83485,3.83968,3.82789,3.83542,23660000.0
2007-08-23 23:15:00,3.84008,3.8403,3.82631,3.83386,16530000.0
2007-08-23 23:20:00,3.82812,3.83897,3.82712,3.83829,25550000.0
2007-08-23 23:25:00,3.83345,3.84019,3.82431,3.83711,22530000.0
2007-08-23 23:30:00,3.83953,3.83953,3.82968,3.83303,24050000.0
2007-08-23 23:35:00,3.83858,3.84238,3.82848,3.83657,26270000.0
2007-08-23 23:40:00,3.83692,3.8416,3.82924,3.83998,19520000.0
2007-08-23 23:45:00,3.83253,3.84135,3.8269,3.83534,21140000.0
2007-08-23 23:50:00,3.83861,3.83906,3.82714,3.82882,12830000.0
2007-08-23 23:55:00,3.83888,3.83957,3.82633,3.83286,24800000.0
2007-08-24 00:00:00,3.84045,3.84045,3.82546,3.83342,22190000.0
2007-08-24 00:05:00,3.83424,3.83884,3.82857,3.83679,19950000.0
2007-08-24 00:10:00,3.83692,3.84013,3.82837,3.82915,29710000.0
2007-08-24 00:15:00,3.84212,3.84233,3.83153,3.83803,17310000.0
2007-08-24 00:20:00,3.83073,3.84141,3.82885,3.83701,27060000.0
2007-08-24 00:25:00,3.8377,3.83932,3.826,3.83903,14690000.0
2007-08-24 00:30:00,3.84202,3.84203,3.83307,3.83743,17330000.0
2007-08-24 00:35:00,3.8344,3.84109,3.82987,3.83617,20660000.0
2007-08-24 00:40:00,3.83617,3.84021,3.82903,3.83012,24840000.0
2007-08-24 00:45:00,3.83708,3.84237,3.82839,3.83783,30070000.0
2007-08-24 00:50:00,3.83455,3.84227,3.82606,3.83462,25540000.0
2007-08-24 00:55:00,3.83825,3.84061,3.8277,3.83738,14640000.0
2007-08-24 01:00:00,3.8299,3.84052,3.8299,3.83371,25180000.0
2007-08-24 01:05:00,3.83319,3.84158,3.82921,3.83293,31970000.0
2007-08-24 01:10:00,3.83466,3.84016,3.8286,3.83666,25200000.0
2007-08-24 01:15:00,3.83932,3.83932,3.82652,3.83722,27090000.0
2007-08-24 01:20:00,3.83765,3.83835,3.82787,3.83835,24060000.0
2007-08-24 01:25:00,3.83812,3.8385,3.82907,3.82907,22580000.0
2007-08-24 01:30:00,3.83717,3.84128,3.8288,3.83604,24040000.0
2007-08-24 01:35:00,3.83316,3.83879,3.82917,3.82917,14300000.0
2007-08-24 01:40:00,3.83772,3.83854,3.82867,3.83434,19540000.0
2007-08-24 01:45:00,3.84131,3.84131,3.82917,3.83437,30410000.0
2007-08-24 01:50:00,3.83883,3.84013,3.82919,3.83312,26670000.0
2007-08-24 01:55:00,3.83253,3.84064,3.82663,3.83237,29650000.0
2007-08-24 02:00:00,3.83427,3.84283,3.82372,3.83166,31980000.0
2007-08-24 02:05:00,3.83778,3.83839,3.82872,3.82881,18090000.0
2007-08-24 02:10:00,3.83769,3.84001,3.82637,3.82813,19600000.0
2007-08-24 02:15:00,3.83619,3.83949,3.82618,3.83493,20330000.0
2007-08-24 02:20:00,3.83835,3.83909,3.82854,3.82854,20320000.0
2007-08-24 02:25:00,3.83378,3.84277,3.82808,3.83004,26310000.0
2007-08-24 02:30:00,3.84047,3.84047,3.82844,3.82844,25570000.0
2007-08-24 02:35:00,3.82722,3.83842,3.82722,3.83406,17690000.0
2007-08-24 02:40:00,3.83408,3.83925,3.82933,3.83617,13550000.0
2007-08-24 02:45:00,3.83726,3.84038,3.82878,3.83402,19920000.0
2007-08-24 02:50:00,3.83547,3.84114,3.82395,3.82847,26310000.0
2007-08-24 02:55:00,3.83712,3.84179,3.82944,3.8338,25960000.0
2007-08-24 03:00:00,3.8354,3.83966,3.82588,3.82679,23680000.0
2007-08-24 03:05:00,3.83698,3.84014,3.82897,3.8357,12810000.0
2007-08-24 03:10:00,3.83523,3.83969,3.82708,3.83458,21420000.0
2007-08-24 03:15:00,3.83895,3.84109,3.82735,3.828,31950000.0
2007-08-24 03:20:00,3.83935,3.8399,3.82559,3.8377,21420000.0
2007-08-24 03:25:00,3.83457,3.83864,3.82731,3.83351,25930000.0
2007-08-24 03:30:00,3.83683,3.84029,3.82529,3.83843,27120000.0
2007-08-24 03:35:00,3.8375,3.83864,3.82958,3.83718,17300000.0
2007-08-24 03:40:00,3.83111,3.8402,3.82528,3.83786,21820000.0
2007-08-24 03:45:00,3.84044,3.84044,3.82988,3.83758,21390000.0
2007-08-24 03:50:00,3.83736,3.83806,3.82898,3.83293,10500000.0
2007-08-24 03:55:00,3.83859,3.83869,3.82778,3.82778,26650000.0
2007-08-24 04:00:00,3.8383,3.84171,3.82988,3.83854,19920000.0
2007-08-24 04:05:00,3.83291,3.8426,3.82723,3.8275,23680000.0
2007-08-24 04:10:00,3.83857,3.83891,3.82599,3.83367,22930000.0
2007-08-24 04:15:00,3.83626,3.84072,3.82799,3.84006,23670000.0
2007-08-24 04:20:00,3.83819,3.84103,3.83139,3.83431,23700000.0
2007-08-24 04:25:00,3.83749,3.83942,3.8228,3.83632,42130000.0
2007-08-24 04:30:00,3.83886,3.83886,3.82882,3.8351,26330000.0
2007-08-24 04:35:00,3.82938,3.83903,3.82745,3.83844,23720000.0
2007-08-24 04:40:00,3.8323,3.83933,3.82784,3.83083,18420000.0
2007-08-24 04:45:00,3.84258,3.84258,3.83071,3.83774,20310000.0
2007-08-24 04:50:00,3.837,3.83943,3.82908,3.83703,19930000.0
2007-08-24 04:55:00,3.83858,3.83928,3.8304,3.83838,18430000.0
2007-08-24 05:00:00,3.83386,3.83895,3.82918,3.82918,7520000.0
2007-08-24 05:05:00,3.83883,3.83993,3.83007,3.83285,16150000.0
2007-08-24 05:10:00,3.83384,3.83905,3.82565,3.83715,9770000.0
2007-08-24 05:15:00,3.83262,3.84202,3.82789,3.83703,21400000.0
2007-08-24 05:20:00,3.83878,3.8396,3.82725,3.83709,19930000.0
2007-08-24 05:30:00,3.84238,3.84238,3.82824,3.83826,18030000.0
2007-08-24 05:35:00,3.8339,3.83863,3.82743,3.83863,17660000.0
2007-08-24 05:40:00,3.83792,3.83897,3.82644,3.83269,27460000.0
2007-08-24 05:45:00,3.83583,3.83967,3.82902,3.83313,16520000.0
2007-08-24 05:50:00,3.83789,3.83995,3.82941,3.8376,8650000.0
2007-08-24 05:55:00,3.83483,3.8387,3.82914,3.83318,9410000.0
2007-08-24 06:00:00,3.8356,3.84094,3.82854,3.83299,21450000.0
2007-08-24 06:05:00,3.83807,3.84184,3.82826,3.83931,28180000.0
2007-08-24 06:10:00,3.83226,3.84027,3.82376,3.83948,24830000.0
2007-08-24 06:15:00,3.83164,3.8388,3.82715,3.83698,13540000.0
2007-08-24 06:20:00,3.83818,3.8385,3.82782,3.83444,20300000.0
2007-08-24 06:25:00,3.83004,3.84006,3.82904,3.83478,9800000.0
2007-08-24 06:30:00,3.84026,3.84026,3.83078,3.83776,31180000.0
2007-08-24 06:35:00,3.83369,3.84152,3.8303,3.83824,18040000.0
2007-08-24 06:40:00,3.83391,3.83952,3.82373,3.83518,15410000.0
2007-08-24 06:45:00,3.84122,3.84122,3.8287,3.83466,20650000.0
2007-08-24 06:50:00,3.83826,3.8411,3.82764,3.83847,20670000.0
2007-08-24 06:55:00,3.83267,3.84258,3.83066,3.83993,9390000.0
2007-08-24 07:00:00,3.8368,3.84059,3.82871,3.83763,22520000.0
2007-08-24 07:05:00,3.83878,3.84129,3.82814,3.83875,18420000.0
2007-08-24 07:10:00,3.83609,3.83926,3.82886,3.83354,17670000.0
2007-08-24 07:15:00,3.83462,3.84167,3.82874,3.83808,21430000.0
2007-08-24 07:20:00,3.83389,3.83944,3.82863,3.82946,18050000.0
2007-08-24 07:25:00,3.83671,3.84086,3.82888,3.83996,19530000.0
2007-08-24 07:30:00,3.84117,3.84188,3.82912,3.83845,12410000.0
2007-08-24 07:35:00,3.8341,3.84206,3.82519,3.83865,30030000.0
2007-08-24 07:40:00,3.83486,3.83962,3.82831,3.83829,26290000.0
2007-08-24 07:45:00,3.83514,3.84002,3.82905,3.83807,14680000.0
2007-08-24 07:50:00,3.82947,3.83879,3.82431,3.83784,21430000.0
2007-08-24 07:55:00,3.83395,3.83902,3.82705,3.83776,23700000.0
2007-08-24 08:00:00,3.83333,3.84216,3.82786,3.83464,27400000.0
2007-08-24 08:05:00,3.83562,3.84135,3.82786,3.82946,28560000.0
2007-08-24 08:10:00,3.83744,3.83932,3.827,3.82763,24070000.0
2007-08-24 08:15:00,3.83452,3.83693,3.82478,3.82737,27810000.0
2007-08-24 08:20:00,3.83084,3.83702,3.82243,3.83631,27050000.0
2007-08-24 08:25:00,3.83476,3.83789,3.82294,3.832,24090000.0
2007-08-24 08:30:00,3.82652,3.83784,3.82316,3.8274,29330000.0
2007-08-24 08:35:00,3.83556,3.83768,3.8245,3.83123,29300000.0
2007-08-24 08:40:00,3.82682,3.83783,3.82439,3.83514,30070000.0
2007-08-24 08:45:00,3.83872,3.83977,3.82495,3.83741,30850000.0
2007-08-24 08:50:00,3.83324,3.84454,3.82818,3.83896,27840000.0
2007-08-24 08:55:00,3.83871,3.84582,3.83106,3.83375,27090000.0
2007-08-24 09:00:00,3.83693,3.84404,3.82985,3.82985,31920000.0
2007-08-24 09:05:00,3.83216,3.84217,3.82724,3.83595,30830000.0
2007-08-24 09:10:00,3.84161,3.84161,3.82742,3.83833,48480000.0
2007-08-24 09:15:00,3.83959,3.84048,3.82782,3.83957,23690000.0
2007-08-24 09:20:00,3.83836,3.84202,3.82884,3.83804,34600000.0
2007-08-24 09:25:00,3.83784,3.84437,3.82899,3.8298,30080000.0
2007-08-24 09:30:00,3.83567,3.84095,3.82925,3.83487,28940000.0
2007-08-24 09:35:00,3.83802,3.8419,3.82849,3.83944,27460000.0
2007-08-24 09:40:00,3.83837,3.83978,3.82696,3.83942,34970000.0
2007-08-24 09:45:00,3.84049,3.84285,3.82801,3.83483,30040000.0
2007-08-24 09:50:00,3.82561,3.83644,3.82475,3.83475,25950000.0
2007-08-24 09:55:00,3.83603,3.83627,3.82136,3.83512,32350000.0
2007-08-24 10:00:00,3.83565,3.83714,3.82234,3.82666,34200000.0
2007-08-24 10:05:00,3.83658,3.83866,3.82357,3.8359,29710000.0
2007-08-24 10:10:00,3.8285,3.83843,3.82395,3.82913,41730000.0
2007-08-24 10:15:00,3.83392,3.83637,3.82275,3.83063,25950000.0
2007-08-24 10:20:00,3.83475,3.8362,3.82377,3.83517,35720000.0
2007-08-24 10:25:00,3.82644,3.83814,3.82467,3.83384,36850000.0
2007-08-24 10:30:00,3.83543,3.83569,3.8229,3.82439,34570000.0
2007-08-24 10:35:00,3.83216,3.83713,3.82724,3.82809,26720000.0
2007-08-24 10:40:00,3.83443,3.8374,3.82067,3.8312,29680000.0
2007-08-24 10:45:00,3.83331,3.83345,3.82281,3.8278,26710000.0
2007-08-24 10:50:00,3.83281,3.83347,3.81818,3.83347,27080000.0
2007-08-24 10:55:00,3.83349,3.83475,3.82291,3.83267,30820000.0
2007-08-24 11:00:00,3.83091,3.83517,3.82304,3.82923,35330000.0
2007-08-24 11:05:00,3.83041,3.83547,3.82406,3.83493,29680000.0
2007-08-24 11:10:00,3.8296,3.83564,3.82363,3.83479,38680000.0
2007-08-24 11:15:00,3.82986,3.83792,3.8238,3.8365,24050000.0
2007-08-24 11:20:00,3.8262,3.83637,3.82614,3.83014,21030000.0
2007-08-24 11:25:00,3.82786,3.83534,3.82557,3.83094,35670000.0
2007-08-24 11:30:00,3.83303,3.83595,3.82105,3.82954,28560000.0
2007-08-24 11:35:00,3.83189,3.83616,3.81947,3.82875,29690000.0
2007-08-24 11:40:00,3.82921,3.83402,3.82403,3.82551,27070000.0
2007-08-24 11:45:00,3.82861,3.8371,3.82591,3.82821,30430000.0
2007-08-24 11:50:00,3.83592,3.83703,3.82656,3.83196,29310000.0
2007-08-24 11:55:00,3.83253,3.83751,3.82749,3.83339,29680000.0
2007-08-24 12:00:00,3.83081,3.83778,3.82345,3.83703,31910000.0
2007-08-24 12:05:00,3.83718,3.84266,3.82796,3.83418,25540000.0
2007-08-24 12:10:00,3.83251,3.83779,3.82339,3.83414,26680000.0
2007-08-24 12:15:00,3.83566,3.83706,3.82478,3.82937,30430000.0
2007-08-24 12:20:00,3.83399,3.83584,3.82502,3.83555,33040000.0
2007-08-24 12:25:00,3.83534,3.83815,3.82291,3.83543,33440000.0
2007-08-24 12:30:00,3.83423,3.83586,3.82122,3.83434,39100000.0
2007-08-24 12:35:00,3.83082,3.83613,3.8226,3.83161,25560000.0
2007-08-24 12:40:00,3.82392,3.83508,3.82112,3.82848,31940000.0
2007-08-24 12:45:00,3.83226,3.83529,3.82179,3.82624,25170000.0
2007-08-24 12:50:00,3.83349,3.83429,3.81988,3.83027,25190000.0
2007-08-24 12:55:00,3.8282,3.83365,3.82192,3.82879,30040000.0
2007-08-24 13:00:00,3.83136,3.83362,3.81946,3.82544,35670000.0
2007-08-24 13:05:00,3.82422,3.83228,3.81819,3.83037,31230000.0
2007-08-24 13:10:00,3.8246,3.83249,3.81673,3.82832,31930000.0
2007-08-24 13:15:00,3.82623,3.83244,3.81879,3.83239,31540000.0
2007-08-24 13:20:00,3.82999,3.83346,3.82094,3.8323,30050000.0
2007-08-24 13:25:00,3.83049,3.83306,3.82316,3.8325,31150000.0
2007-08-24 13:30:00,3.82623,3.83392,3.81824,3.82796,35690000.0
2007-08-24 13:35:00,3.83096,3.83303,3.82037,3.82618,30080000.0
2007-08-24 13:40:00,3.82324,3.83561,3.81867,3.82369,33070000.0
2007-08-24 13:45:00,3.83175,3.83386,3.81921,3.82993,32690000.0
2007-08-24 13:50:00,3.82994,3.83059,3.81917,3.82069,39840000.0
2007-08-24 13:55:00,3.82936,3.83008,3.81963,3.82445,21820000.0
2007-08-24 14:00:00,3.82948,3.83124,3.81697,3.82137,39070000.0
2007-08-24 14:05:00,3.82516,3.83089,3.81713,3.82639,30450000.0
2007-08-24 14:10:00,3.82998,3.83148,3.8177,3.82837,31190000.0
2007-08-24 14:15:00,3.82901,3.83199,3.81657,3.82781,31210000.0
2007-08-24 14:20:00,3.82298,3.8324,3.81893,3.82831,35300000.0
2007-08-24 14:25:00,3.82888,3.83058,3.82032,3.82993,31220000.0
2007-08-24 14:30:00,3.83,3.83299,3.81857,3.82781,33460000.0
2007-08-24 14:35:00,3.82685,3.82828,3.81673,3.82729,26330000.0
2007-08-24 14:40:00,3.82398,3.82813,3.81528,3.82327,30820000.0
2007-08-24 14:45:00,3.82601,3.83089,3.81652,3.82734,31960000.0
2007-08-24 14:50:00,3.8232,3.82996,3.81899,3.82865,32330000.0
2007-08-24 14:55:00,3.82892,3.82987,3.81658,3.81867,32740000.0
2007-08-24 15:00:00,3.82721,3.82888,3.81533,3.82885,38720000.0
2007-08-24 15:05:00,3.82129,3.83143,3.81848,3.8199,31170000.0
2007-08-24 15:10:00,3.82626,3.83111,3.81556,3.82906,34590000.0
2007-08-24 15:15:00,3.82601,3.83095,3.8194,3.82039,28210000.0
2007-08-24 15:20:00,3.82992,3.83179,3.81868,3.82711,30470000.0
2007-08-24 15:25:00,3.8296,3.83319,3.82036,3.82183,31180000.0
2007-08-24 15:30:00,3.83203,3.83203,3.82027,3.82805,30830000.0
2007-08-24 15:35:00,3.82467,3.83227,3.82171,3.82943,30440000.0
2007-08-24 15:40:00,3.83026,3.83115,3.8182,3.83073,30090000.0
2007-08-24 15:45:00,3.82754,3.83097,3.82038,3.82636,25570000.0
2007-08-24 15:50:00,3.83066,3.83178,3.82022,3.82562,30470000.0
2007-08-24 15:55:00,3.83102,3.835,3.82434,3.83381,32700000.0
2007-08-24 16:00:00,3.83451,3.83661,3.82142,3.8309,34140000.0
2007-08-24 16:05:00,3.82639,3.83241,3.81739,3.82331,30850000.0
2007-08-24 16:10:00,3.82987,3.83213,3.81751,3.83011,36090000.0
2007-08-24 16:15:00,3.8236,3.83144,3.82022,3.82953,30430000.0
2007-08-24 16:20:00,3.82339,3.83183,3.81849,3.83023,28960000.0
2007-08-24 16:25:00,3.82968,3.83275,3.82066,3.82373,36040000.0
2007-08-24 16:30:00,3.83112,3.83125,3.81929,3.8286,35690000.0
2007-08-24 16:35:00,3.82592,3.82931,3.81789,3.82931,44680000.0
2007-08-24 16:40:00,3.8289,3.83223,3.81781,3.82874,26310000.0
2007-08-24 16:45:00,3.82619,3.83129,3.81911,3.828,32330000.0
2007-08-24 16:50:00,3.83015,3.83015,3.81835,3.82454,28580000.0
2007-08-24 16:55:00,3.82932,3.82995,3.816,3.82753,32690000.0
2007-08-24 17:00:00,3.83015,3.83109,3.81957,3.82521,30080000.0
2007-08-24 17:05:00,3.8219,3.83111,3.81237,3.8283,32730000.0
2007-08-24 17:10:00,3.83182,3.83511,3.82071,3.83256,35310000.0
2007-08-24 17:15:00,3.83412,3.8352,3.81478,3.83137,32710000.0
2007-08-24 17:20:00,3.83102,3.83199,3.81806,3.82584,40190000.0
2007-08-24 17:25:00,3.82235,3.83177,3.81593,3.83056,33480000.0
2007-08-24 17:30:00,3.82963,3.83132,3.81701,3.82584,39060000.0
2007-08-24 17:35:00,3.828,3.83348,3.81863,3.82892,42480000.0
2007-08-24 17:40:00,3.83113,3.83554,3.81945,3.8308,44000000.0
2007-08-24 17:45:00,3.83146,3.83684,3.82399,3.83475,30440000.0
2007-08-24 17:50:00,3.82683,3.83619,3.82335,3.83474,30470000.0
2007-08-24 17:55:00,3.83107,3.83461,3.82287,3.83262,42860000.0
2007-08-24 18:00:00,3.83503,3.83833,3.81759,3.82874,38730000.0
2007-08-24 18:05:00,3.83217,3.83439,3.8206,3.83195,33820000.0
2007-08-24 18:10:00,3.83267,3.83495,3.82004,3.8334,34210000.0
2007-08-24 18:15:00,3.83143,3.83647,3.81683,3.82358,25940000.0
2007-08-24 18:20:00,3.82431,3.83119,3.81812,3.82511,31890000.0
2007-08-24 18:25:00,3.82144,3.82895,3.81666,3.82522,30850000.0
2007-08-24 18:30:00,3.82721,3.83107,3.81639,3.82782,28570000.0
2007-08-24 18:35:00,3.8211,3.83078,3.81761,3.83078,36090000.0
2007-08-24 18:40:00,3.82961,3.83376,3.82043,3.83043,22180000.0
2007-08-24 18:45:00,3.82573,3.83221,3.81801,3.82899,27050000.0
2007-08-24 18:50:00,3.83022,3.83242,3.81934,3.82805,36440000.0
2007-08-24 18:55:00,3.82163,3.83198,3.82105,3.82497,27080000.0
2007-08-24 19:00:00,3.83128,3.83128,3.81876,3.82266,31570000.0
2007-08-24 19:05:00,3.82831,3.82872,3.81779,3.82682,28180000.0
2007-08-24 19:10:00,3.82388,3.82999,3.81871,3.82983,22590000.0
2007-08-24 19:15:00,3.82972,3.83333,3.81946,3.83002,24820000.0
2007-08-24 19:20:00,3.82014,3.83368,3.82,3.82847,30470000.0
2007-08-24 19:25:00,3.82508,3.83244,3.82104,3.82113,27470000.0
2007-08-24 19:30:00,3.82367,3.83103,3.81825,3.82567,28210000.0
2007-08-24 19:35:00,3.82636,3.83297,3.81773,3.82241,28190000.0
2007-08-24 19:40:00,3.82541,3.83205,3.82302,3.831,21070000.0
2007-08-24 19:45:00,3.82172,3.83401,3.82064,3.82312,33490000.0
2007-08-24 19:50:00,3.82407,3.83117,3.81982,3.82494,11660000.0
2007-08-24 19:55:00,3.82029,3.83054,3.82029,3.82635,24040000.0
2007-08-24 20:00:00,3.82604,3.82883,3.81755,3.82757,25560000.0
2007-08-24 20:05:00,3.82334,3.82482,3.81535,3.82442,17690000.0
2007-08-24 20:10:00,3.82487,3.82589,3.81582,3.82064,29320000.0
2007-08-24 20:15:00,3.82919,3.82919,3.81489,3.82109,24050000.0
2007-08-24 20:20:00,3.8235,3.82544,3.8159,3.82544,15420000.0
2007-08-24 20:25:00,3.82033,3.82692,3.81756,3.82493,21820000.0
2007-08-24 20:30:00,3.82472,3.82956,3.81666,3.82519,18060000.0
2007-08-24 20:35:00,3.82523,3.82635,3.81562,3.82376,10520000.0
2007-08-24 20:40:00,3.82332,3.82721,3.81139,3.8239,30070000.0
2007-08-24 20:45:00,3.82742,3.82742,3.81393,3.82414,20330000.0
2007-08-24 20:50:00,3.82205,3.82497,3.8149,3.81649,20330000.0
2007-08-24 20:55:00,3.82161,3.82441,3.81332,3.81683,24070000.0
2007-08-24 21:00:00,3.81713,3.82332,3.81154,3.81275,21470000.0
2007-08-24 21:05:00,3.81653,3.82244,3.81091,3.82166,23340000.0
2007-08-24 21:10:00,3.82212,3.82322,3.81209,3.81654,14710000.0
2007-08-24 21:15:00,3.81847,3.826,3.81464,3.82098,22230000.0
2007-08-24 21:20:00,3.81101,3.82548,3.81064,3.82313,24490000.0
2007-08-24 21:25:00,3.81549,3.82631,3.81102,3.81777,27100000.0
2007-08-24 21:30:00,3.82295,3.82422,3.81037,3.8179,18850000.0
2007-08-24 21:35:00,3.82303,3.82339,3.81197,3.82199,21440000.0
2007-08-24 21:40:00,3.82147,3.8252,3.81259,3.81628,16610000.0
2007-08-24 21:45:00,3.82529,3.82529,3.80995,3.81465,15500000.0
2007-08-24 21:50:00,3.8172,3.82521,3.81678,3.82083,21770000.0
2007-08-24 21:55:00,3.82081,3.8251,3.81292,3.82137,27790000.0
2007-08-24 22:00:00,3.82136,3.82557,3.81119,3.81902,27060000.0
2007-08-24 22:05:00,3.82459,3.82852,3.81133,3.82227,20690000.0
2007-08-24 22:10:00,3.82189,3.82347,3.81041,3.81834,13580000.0
2007-08-24 22:15:00,3.82421,3.82587,3.80998,3.81636,16950000.0
2007-08-24 22:20:00,3.82236,3.82236,3.81263,3.82089,21070000.0
2007-08-24 22:25:00,3.81779,3.82402,3.81101,3.81252,29730000.0
2007-08-24 22:30:00,3.82017,3.82559,3.81085,3.82027,38360000.0
2007-08-24 22:35:00,3.82271,3.82451,3.81227,3.82199,16900000.0
2007-08-24 22:40:00,3.82378,3.82828,3.81154,3.8204,39790000.0
2007-08-24 22:45:00,3.82239,3.82464,3.81198,3.82161,34170000.0
2007-08-24 22:50:00,3.81772,3.82284,3.81315,3.82123,21050000.0
2007-08-24 22:55:00,3.81857,3.82544,3.81387,3.8211,28550000.0
2007-08-26 23:00:00,3.81951,3.82595,3.81282,3.81417,21770000.0
2007-08-26 23:05:00,3.81404,3.82406,3.81404,3.82268,10140000.0
2007-08-26 23:10:00,3.81932,3.8261,3.8134,3.82037,30790000.0
2007-08-26 23:15:00,3.82678,3.82768,3.81664,3.82562,15770000.0
2007-08-26 23:20:00,3.81822,3.82593,3.81792,3.82593,6000000.0
2007-08-26 23:25:00,3.82609,3.82661,3.82202,3.82372,5630000.0
2007-08-26 23:30:00,3.8288,3.82881,3.82068,3.82119,27010000.0
2007-08-26 23:35:00,3.8226,3.82849,3.81926,3.82416,18760000.0
2007-08-26 23:40:00,3.81835,3.8295,3.81802,3.82843,12090000.0
2007-08-26 23:45:00,3.82601,3.83026,3.81528,3.82275,19200000.0
2007-08-26 23:50:00,3.82715,3.82773,3.81766,3.82696,11680000.0
2007-08-26 23:55:00,3.82288,3.82931,3.81691,3.82559,22600000.0
2007-08-27 00:00:00,3.82903,3.82903,3.81438,3.81619,23310000.0
2007-08-27 00:05:00,3.82251,3.82739,3.8167,3.82208,16910000.0
2007-08-27 00:10:00,3.82557,3.83175,3.81748,3.82733,21800000.0
2007-08-27 00:15:00,3.8294,3.8294,3.81749,3.82756,21040000.0
2007-08-27 00:20:00,3.82404,3.82848,3.81805,3.82424,19170000.0
2007-08-27 00:25:00,3.82367,3.83072,3.81718,3.82761,19940000.0
2007-08-27 00:30:00,3.82994,3.82994,3.82169,3.82226,22930000.0
2007-08-27 00:35:00,3.82689,3.83019,3.81939,3.82544,24480000.0
2007-08-27 00:40:00,3.82638,3.82847,3.81628,3.81784,24470000.0
2007-08-27 00:45:00,3.82534,3.83022,3.81814,3.82679,35340000.0
2007-08-27 00:50:00,3.82207,3.8289,3.81563,3.82203,24090000.0
2007-08-27 00:55:00,3.81771,3.82847,3.81578,3.82668,26670000.0
2007-08-27 01:00:00,3.82266,3.83219,3.82026,3.82262,28980000.0
2007-08-27 01:05:00,3.82245,3.8279,3.81684,3.82238,26320000.0
2007-08-27 01:10:00,3.82387,3.82794,3.8153,3.82598,25570000.0
2007-08-27 01:15:00,3.82895,3.82895,3.81595,3.82832,28570000.0
2007-08-27 01:20:00,3.82718,3.82868,3.81639,3.82694,23690000.0
2007-08-27 01:25:00,3.82829,3.8304,3.81577,3.82811,22920000.0
2007-08-27 01:30:00,3.82959,3.82959,3.82042,3.82098,8260000.0
2007-08-27 01:35:00,3.82724,3.82952,3.81997,3.82304,13170000.0
2007-08-27 01:40:00,3.8261,3.82912,3.81639,3.82363,16540000.0
2007-08-27 01:45:00,3.83148,3.83198,3.81622,3.82164,31150000.0
2007-08-27 01:50:00,3.82698,3.82698,3.8168,3.82122,15390000.0
2007-08-27 01:55:00,3.82199,3.82823,3.81661,3.82207,22170000.0
2007-08-27 02:00:00,3.82415,3.83057,3.81614,3.82103,30040000.0
2007-08-27 02:05:00,3.82237,3.8291,3.81863,3.82685,27410000.0
2007-08-27 02:10:00,3.8228,3.83104,3.81917,3.82797,31900000.0
2007-08-27 02:15:00,3.82707,3.82963,3.81564,3.82696,23310000.0
2007-08-27 02:20:00,3.82203,3.82896,3.81792,3.82691,26680000.0
2007-08-27 02:25:00,3.82511,3.82694,3.81422,3.82687,9400000.0
2007-08-27 02:30:00,3.82172,3.82952,3.81821,3.82779,24050000.0
2007-08-27 02:35:00,3.82717,3.82904,3.81752,3.8271,24440000.0
2007-08-27 02:40:00,3.82692,3.83118,3.81631,3.82587,30050000.0
2007-08-27 02:45:00,3.82877,3.82942,3.81731,3.82363,26310000.0
2007-08-27 02:50:00,3.82354,3.83132,3.81971,3.82147,31590000.0
2007-08-27 02:55:00,3.82227,3.82758,3.81422,3.81673,23700000.0
2007-08-27 03:00:00,3.82847,3.82847,3.81537,3.81768,27410000.0
2007-08-27 03:05:00,3.82226,3.82897,3.81611,3.8241,24040000.0
2007-08-27 03:10:00,3.82669,3.83121,3.81477,3.82149,34970000.0
2007-08-27 03:15:00,3.82185,3.83092,3.81611,3.8263,27060000.0
2007-08-27 03:20:00,3.82605,3.82858,3.81847,3.82359,21060000.0
2007-08-27 03:25:00,3.8274,3.82934,3.82172,3.8272,12060000.0
2007-08-27 03:30:00,3.82987,3.82987,3.81516,3.82716,14310000.0
2007-08-27 03:35:00,3.82386,3.82935,3.81735,3.8183,20680000.0
2007-08-27 03:40:00,3.82729,3.82928,3.81763,3.82745,21790000.0
2007-08-27 03:45:00,3.82122,3.83222,3.81585,3.82691,30090000.0
2007-08-27 03:50:00,3.82307,3.82752,3.81741,3.82574,7530000.0
2007-08-27 03:55:00,3.81899,3.82795,3.81518,3.82645,24080000.0
2007-08-27 04:00:00,3.82491,3.829,3.81743,3.82274,16560000.0
2007-08-27 04:05:00,3.82328,3.8307,3.81735,3.82755,22220000.0
2007-08-27 04:10:00,3.8245,3.82996,3.81795,3.82313,11320000.0
2007-08-27 04:15:00,3.83031,3.83137,3.8195,3.82614,18070000.0
2007-08-27 04:20:00,3.82435,3.82913,3.81712,3.82816,20640000.0
2007-08-27 04:25:00,3.82173,3.82692,3.8214,3.82692,20280000.0
2007-08-27 04:30:00,3.82653,3.83117,3.81548,3.82163,24040000.0
2007-08-27 04:35:00,3.828,3.82877,3.81557,3.81763,15020000.0
2007-08-27 04:45:00,3.82865,3.83163,3.81742,3.82403,15020000.0
2007-08-27 04:50:00,3.82786,3.82786,3.82192,3.82724,2640000.0
2007-08-27 04:55:00,3.82183,3.82923,3.81853,3.82434,15010000.0
2007-08-27 05:00:00,3.83091,3.83173,3.82228,3.82238,26660000.0
2007-08-27 05:05:00,3.82709,3.82741,3.82033,3.82106,15800000.0
2007-08-27 05:10:00,3.8269,3.82904,3.81692,3.82851,15770000.0
2007-08-27 05:15:00,3.82842,3.82842,3.81578,3.82583,16910000.0
2007-08-27 05:20:00,3.82403,3.82743,3.82058,3.82586,6020000.0
2007-08-27 05:25:00,3.8269,3.8284,3.81774,3.82181,19580000.0
2007-08-27 05:30:00,3.81936,3.83063,3.81762,3.82776,13200000.0
2007-08-27 05:35:00,3.82175,3.827,3.82082,3.827,2260000.0
2007-08-27 05:40:00,3.82198,3.82774,3.81558,3.82573,15810000.0
2007-08-27 05:45:00,3.83102,3.83123,3.81238,3.82477,16970000.0
2007-08-27 05:50:00,3.82733,3.82778,3.81429,3.82693,15800000.0
2007-08-27 05:55:00,3.82232,3.82727,3.81558,3.82512,19550000.0
2007-08-27 06:00:00,3.8275,3.83041,3.81594,3.82944,17280000.0
2007-08-27 06:05:00,3.82256,3.8312,3.82062,3.82276,24420000.0
2007-08-27 06:10:00,3.82369,3.83313,3.81718,3.82983,18860000.0
2007-08-27 06:15:00,3.82627,3.83187,3.81453,3.82937,13950000.0
2007-08-27 06:20:00,3.82916,3.82957,3.81997,3.82818,10550000.0
2007-08-27 06:25:00,3.82358,3.83066,3.81856,3.83024,16190000.0
2007-08-27 06:30:00,3.82896,3.83156,3.81993,3.82411,11680000.0
2007-08-27 06:35:00,3.82831,3.83156,3.81916,3.82088,16630000.0
2007-08-27 06:40:00,3.82793,3.83262,3.82306,3.82306,22570000.0
2007-08-27 06:45:00,3.82824,3.83326,3.82392,3.82957,5640000.0
2007-08-27 06:50:00,3.82942,3.83138,3.81872,3.82325,26350000.0
2007-08-27 06:55:00,3.82202,3.8323,3.82137,3.82591,18790000.0
2007-08-27 07:00:00,3.82776,3.83247,3.82384,3.82384,16150000.0
2007-08-27 07:05:00,3.82718,3.83051,3.82203,3.8276,16920000.0
2007-08-27 07:10:00,3.82994,3.83237,3.82031,3.82964,9430000.0
2007-08-27 07:15:00,3.83174,3.83174,3.81669,3.81958,25570000.0
2007-08-27 07:20:00,3.82896,3.82896,3.81887,3.81887,10510000.0
2007-08-27 07:25:00,3.82115,3.82988,3.81911,3.82524,27840000.0
2007-08-27 07:30:00,3.82833,3.83092,3.81954,3.8245,29690000.0
2007-08-27 07:35:00,3.82401,3.8316,3.81874,3.82975,24820000.0
2007-08-27 07:40:00,3.82413,3.8313,3.82022,3.83055,29310000.0
2007-08-27 07:45:00,3.82734,3.83389,3.8197,3.82906,36830000.0
2007-08-27 07:50:00,3.82989,3.83031,3.81904,3.82846,20640000.0
2007-08-27 07:55:00,3.82886,3.82971,3.81729,3.82381,21800000.0
2007-08-27 08:00:00,3.8269,3.82848,3.81693,3.81915,17310000.0
2007-08-27 08:05:00,3.82727,3.83137,3.8177,3.82266,23280000.0
2007-08-27 08:10:00,3.8178,3.82874,3.81347,3.81784,33100000.0
2007-08-27 08:15:00,3.82692,3.82692,3.81498,3.82126,25930000.0
2007-08-27 08:20:00,3.81587,3.82679,3.81244,3.82315,28560000.0
2007-08-27 08:25:00,3.81905,3.82491,3.80751,3.81996,30440000.0
2007-08-27 08:30:00,3.81613,3.82791,3.81572,3.82155,30800000.0
2007-08-27 08:35:00,3.8246,3.82674,3.81107,3.81274,32680000.0
2007-08-27 08:40:00,3.82461,3.82725,3.81444,3.82564,24080000.0
2007-08-27 08:45:00,3.82529,3.82754,3.81333,3.82086,24810000.0
2007-08-27 08:50:00,3.8235,3.82708,3.81474,3.82654,28180000.0
2007-08-27 08:55:00,3.82124,3.82672,3.80832,3.82406,30830000.0
2007-08-27 09:00:00,3.82102,3.82713,3.81364,3.81364,25230000.0
2007-08-27 09:05:00,3.82062,3.82553,3.81349,3.82376,29350000.0
2007-08-27 09:10:00,3.82391,3.82631,3.8086,3.8184,31960000.0
2007-08-27 09:15:00,3.82431,3.82671,3.81141,3.81308,17300000.0
2007-08-27 09:20:00,3.82627,3.82627,3.8127,3.81568,31930000.0
2007-08-27 09:25:00,3.82409,3.82649,3.81348,3.82512,24440000.0
2007-08-27 09:30:00,3.82148,3.82976,3.81469,3.82284,32700000.0
2007-08-27 09:35:00,3.81552,3.82777,3.81552,3.82124,26290000.0
2007-08-27 09:40:00,3.81764,3.8284,3.81507,3.82295,24070000.0
2007-08-27 09:45:00,3.82637,3.8287,3.81678,3.82844,33840000.0
2007-08-27 09:50:00,3.82778,3.82998,3.81644,3.82729,34190000.0
2007-08-27 09:55:00,3.82384,3.8303,3.81743,3.82813,38730000.0
2007-08-27 10:00:00,3.82705,3.82962,3.81572,3.82499,42490000.0
2007-08-27 10:05:00,3.82756,3.82878,3.81423,3.81884,33820000.0
2007-08-27 10:10:00,3.82749,3.8293,3.81808,3.82187,28580000.0
2007-08-27 10:15:00,3.82175,3.82831,3.81502,3.82235,45110000.0
2007-08-27 10:20:00,3.82388,3.82747,3.81375,3.82525,43210000.0
2007-08-27 10:25:00,3.82116,3.83233,3.81558,3.82931,36450000.0
2007-08-27 10:30:00,3.82753,3.83138,3.80895,3.82157,36810000.0
2007-08-27 10:35:00,3.82256,3.82855,3.80992,3.82619,37600000.0
2007-08-27 10:40:00,3.82605,3.82793,3.81353,3.82793,33080000.0
2007-08-27 10:45:00,3.82583,3.82892,3.8174,3.82618,34940000.0
2007-08-27 10:50:00,3.82622,3.82924,3.81301,3.81987,36440000.0
2007-08-27 10:55:00,3.82028,3.82884,3.81257,3.82514,30820000.0
2007-08-27 11:00:00,3.82274,3.82537,3.80905,3.82429,31570000.0
2007-08-27 11:05:00,3.82227,3.82666,3.81171,3.82307,30430000.0
2007-08-27 11:10:00,3.82342,3.82913,3.81558,3.82391,33070000.0
2007-08-27 11:15:00,3.82549,3.82633,3.81436,3.82515,24830000.0
2007-08-27 11:20:00,3.8266,3.82978,3.81295,3.82313,39500000.0
2007-08-27 11:25:00,3.82401,3.82795,3.81199,3.82706,34930000.0
2007-08-27 11:30:00,3.82258,3.82636,3.81173,3.82202,33820000.0
2007-08-27 11:35:00,3.82683,3.82889,3.81404,3.81745,25520000.0
2007-08-27 11:40:00,3.82187,3.82934,3.81582,3.8263,29690000.0
2007-08-27 11:45:00,3.82647,3.82799,3.81636,3.8276,36830000.0
2007-08-27 11:50:00,3.82117,3.82681,3.81513,3.82166,33070000.0
2007-08-27 11:55:00,3.82697,3.82735,3.81222,3.82617,29700000.0
2007-08-27 12:00:00,3.82689,3.82696,3.81811,3.82583,33060000.0
2007-08-27 12:05:00,3.82228,3.82669,3.81651,3.82626,31950000.0
2007-08-27 12:10:00,3.8178,3.82635,3.81367,3.82137,24080000.0
2007-08-27 12:15:00,3.82373,3.82655,3.81309,3.82451,30830000.0
2007-08-27 12:20:00,3.82511,3.82636,3.81138,3.81825,30810000.0
2007-08-27 12:25:00,3.82401,3.82852,3.81401,3.82604,31570000.0
2007-08-27 12:30:00,3.81743,3.82708,3.81098,3.82504,30440000.0
2007-08-27 12:35:00,3.82397,3.8297,3.81309,3.82492,29350000.0
2007-08-27 12:40:00,3.81605,3.82908,3.80854,3.81815,30450000.0
2007-08-27 12:45:00,3.82112,3.82247,3.80936,3.81942,37180000.0
2007-08-27 12:50:00,3.81404,3.82406,3.80984,3.81336,28960000.0
2007-08-27 12:55:00,3.82131,3.82318,3.81086,3.82281,38720000.0
2007-08-27 13:00:00,3.81522,3.82533,3.80977,3.81937,35330000.0
2007-08-27 13:05:00,3.82013,3.82185,3.81076,3.81413,34910000.0
2007-08-27 13:10:00,3.81848,3.82096,3.80624,3.81651,31200000.0
2007-08-27 13:15:00,3.81716,3.8211,3.80997,3.81194,30820000.0
2007-08-27 13:20:00,3.81903,3.82063,3.80999,3.81806,28550000.0
2007-08-27 13:25:00,3.81876,3.82234,3.80847,3.81919,34930000.0
2007-08-27 13:30:00,3.8214,3.82168,3.80582,3.81747,32700000.0
2007-08-27 13:35:00,3.81749,3.82022,3.80808,3.80915,33830000.0
2007-08-27 13:40:00,3.81962,3.82183,3.81088,3.82002,30100000.0
2007-08-27 13:45:00,3.82003,3.82235,3.80632,3.81956,31560000.0
2007-08-27 13:50:00,3.8163,3.82187,3.80791,3.81563,32320000.0
2007-08-27 13:55:00,3.8131,3.82582,3.80959,3.82191,37600000.0
2007-08-27 14:00:00,3.81687,3.82173,3.81258,3.81886,28210000.0
2007-08-27 14:05:00,3.81069,3.82288,3.80797,3.81741,40220000.0
2007-08-27 14:10:00,3.82005,3.82521,3.81227,3.82126,33430000.0
2007-08-27 14:15:00,3.81753,3.8244,3.81114,3.81329,35690000.0
2007-08-27 14:20:00,3.81579,3.82446,3.80979,3.82359,30060000.0
2007-08-27 14:25:00,3.81762,3.82566,3.81466,3.81799,35700000.0
2007-08-27 14:30:00,3.82329,3.82344,3.81307,3.81846,28930000.0
2007-08-27 14:35:00,3.82091,3.8234,3.81121,3.81845,22950000.0
2007-08-27 14:40:00,3.82243,3.82414,3.81242,3.81814,29690000.0
2007-08-27 14:45:00,3.82012,3.82423,3.80797,3.8175,31200000.0
2007-08-27 14:50:00,3.81852,3.82165,3.80773,3.81548,35300000.0
2007-08-27 14:55:00,3.81598,3.82166,3.80865,3.81932,33080000.0
2007-08-27 15:00:00,3.81905,3.822,3.80778,3.81597,32320000.0
2007-08-27 15:05:00,3.81886,3.82031,3.80599,3.81809,27040000.0
2007-08-27 15:10:00,3.81159,3.82114,3.8071,3.81781,24430000.0
2007-08-27 15:15:00,3.81859,3.82164,3.80816,3.81073,33050000.0
2007-08-27 15:20:00,3.81671,3.82095,3.80442,3.81591,27040000.0
2007-08-27 15:25:00,3.81791,3.82489,3.80546,3.82128,38350000.0
2007-08-27 15:30:00,3.81928,3.82191,3.80854,3.82173,33090000.0
2007-08-27 15:35:00,3.82226,3.82597,3.8131,3.82114,28220000.0
2007-08-27 15:40:00,3.8168,3.82273,3.81263,3.82207,29680000.0
2007-08-27 15:45:00,3.82186,3.82625,3.80703,3.81763,26680000.0
2007-08-27 15:50:00,3.82085,3.82424,3.81015,3.82025,24430000.0
2007-08-27 15:55:00,3.81914,3.82083,3.80832,3.8159,27830000.0
2007-08-27 16:00:00,3.82116,3.82192,3.80929,3.81515,28940000.0
2007-08-27 16:05:00,3.81568,3.8211,3.80944,3.81999,29310000.0
2007-08-27 16:10:00,3.81609,3.82376,3.80925,3.81673,27830000.0
2007-08-27 16:15:00,3.81382,3.8223,3.81311,3.81726,28550000.0
2007-08-27 16:20:00,3.81681,3.82459,3.81055,3.82005,28950000.0
2007-08-27 16:25:00,3.8174,3.8234,3.80915,3.82202,27440000.0
2007-08-27 16:30:00,3.81937,3.82615,3.81478,3.81915,35310000.0
2007-08-27 16:35:00,3.81774,3.82588,3.8111,3.81483,27060000.0
2007-08-27 16:40:00,3.82454,3.82658,3.81263,3.81822,24050000.0
2007-08-27 16:45:00,3.82347,3.82719,3.81044,3.81936,36080000.0
2007-08-27 16:50:00,3.82286,3.82914,3.81334,3.82081,27830000.0
2007-08-27 16:55:00,3.81692,3.8292,3.81127,3.82042,36440000.0
2007-08-27 17:00:00,3.82491,3.82491,3.81086,3.82386,33040000.0
2007-08-27 17:05:00,3.82454,3.8254,3.80996,3.82394,30420000.0
2007-08-27 17:10:00,3.81503,3.82475,3.81378,3.8221,27080000.0
2007-08-27 17:15:00,3.81981,3.82293,3.81009,3.82293,30430000.0
2007-08-27 17:20:00,3.81817,3.82437,3.8158,3.81886,28560000.0
2007-08-27 17:25:00,3.8152,3.82595,3.80866,3.8256,32710000.0
2007-08-27 17:30:00,3.82356,3.82669,3.81432,3.81569,39460000.0
2007-08-27 17:35:00,3.82567,3.82567,3.81214,3.82517,36470000.0
2007-08-27 17:40:00,3.82075,3.82529,3.81132,3.81991,28540000.0
2007-08-27 17:45:00,3.81956,3.82727,3.81338,3.8174,43590000.0
2007-08-27 17:50:00,3.82052,3.82633,3.81093,3.82568,32670000.0
2007-08-27 17:55:00,3.81856,3.82659,3.81093,3.8235,34560000.0
2007-08-27 18:00:00,3.82576,3.82755,3.81428,3.82356,33450000.0
2007-08-27 18:05:00,3.82518,3.82921,3.81584,3.8167,26690000.0
2007-08-27 18:10:00,3.82465,3.82644,3.81625,3.82644,8280000.0
2007-08-27 18:15:00,3.82641,3.82903,3.81569,3.82318,36460000.0
2007-08-27 18:20:00,3.82507,3.82901,3.81457,3.82416,24420000.0
2007-08-27 18:25:00,3.82222,3.82614,3.81646,3.82405,21800000.0
2007-08-27 18:30:00,3.81568,3.82483,3.81436,3.82121,18800000.0
2007-08-27 18:35:00,3.82513,3.82876,3.8143,3.82429,33870000.0
2007-08-27 18:40:00,3.82512,3.82755,3.81465,3.82564,22160000.0
2007-08-27 18:45:00,3.82498,3.82836,3.81513,3.82511,43580000.0
2007-08-27 18:50:00,3.82185,3.82839,3.81394,3.81998,32680000.0
2007-08-27 18:55:00,3.8158,3.82595,3.8158,3.82024,29680000.0
2007-08-27 19:00:00,3.81636,3.82775,3.81495,3.82014,27070000.0
2007-08-27 19:05:00,3.81783,3.82446,3.80792,3.81903,29690000.0
2007-08-27 19:10:00,3.82116,3.82465,3.81277,3.82465,30100000.0
2007-08-27 19:15:00,3.82584,3.82584,3.81049,3.81328,18800000.0
2007-08-27 19:20:00,3.81872,3.82609,3.81355,3.82323,22980000.0
2007-08-27 19:25:00,3.81479,3.82606,3.81235,3.81391,16190000.0
2007-08-27 19:30:00,3.82228,3.82593,3.81439,3.82315,15050000.0
2007-08-27 19:35:00,3.82317,3.82361,3.81047,3.818,22940000.0
2007-08-27 19:40:00,3.81408,3.82785,3.81202,3.82189,27060000.0
2007-08-27 19:45:00,3.8191,3.82628,3.81313,3.82283,26290000.0
2007-08-27 19:50:00,3.81587,3.82552,3.81052,3.81966,29670000.0
2007-08-27 19:55:00,3.82196,3.8249,3.81313,3.81313,22960000.0
2007-08-27 20:00:00,3.82507,3.8257,3.81356,3.81773,22170000.0
2007-08-27 20:05:00,3.82107,3.82364,3.80981,3.82225,27440000.0
2007-08-27 20:10:00,3.82113,3.82686,3.813,3.82274,16530000.0
2007-08-27 20:15:00,3.82556,3.82556,3.81239,3.82005,25180000.0
2007-08-27 20:20:00,3.82368,3.82391,3.80951,3.82391,25540000.0
2007-08-27 20:25:00,3.82212,3.82353,3.81017,3.82106,22920000.0
2007-08-27 20:30:00,3.82469,3.82508,3.81302,3.82234,21040000.0
2007-08-27 20:35:00,3.81341,3.82409,3.81316,3.81781,18430000.0
2007-08-27 20:40:00,3.822,3.82544,3.81119,3.82199,20670000.0
2007-08-27 20:45:00,3.82063,3.82558,3.81334,3.8201,23320000.0
2007-08-27 20:50:00,3.82153,3.82318,3.81256,3.81256,18030000.0
2007-08-27 20:55:00,3.82185,3.8232,3.81249,3.81762,22520000.0
2007-08-27 21:00:00,3.82104,3.82544,3.81433,3.82253,24780000.0
2007-08-27 21:05:00,3.8224,3.82275,3.81185,3.82264,11280000.0
2007-08-27 21:10:00,3.81973,3.8241,3.81267,3.81604,18030000.0
2007-08-27 21:15:00,3.82058,3.82607,3.81454,3.8181,15400000.0
2007-08-27 21:20:00,3.81679,3.82409,3.81273,3.81742,13520000.0
2007-08-27 21:25:00,3.8175,3.82268,3.8108,3.82093,22530000.0
2007-08-27 21:30:00,3.81712,3.82652,3.81215,3.82107,21790000.0
2007-08-27 21:35:00,3.81893,3.82292,3.81251,3.81333,25580000.0
2007-08-27 21:40:00,3.81835,3.82311,3.81045,3.81125,16920000.0
2007-08-27 21:45:00,3.82358,3.82687,3.81346,3.81577,14670000.0
2007-08-27 21:50:00,3.82173,3.82578,3.8127,3.82245,25180000.0
2007-08-27 21:55:00,3.81683,3.82624,3.81237,3.81573,15430000.0
2007-08-27 22:00:00,3.81848,3.8263,3.81364,3.82192,25940000.0
2007-08-27 22:05:00,3.82299,3.82524,3.81222,3.82135,25170000.0
2007-08-27 22:10:00,3.82346,3.82519,3.81524,3.81788,19910000.0
2007-08-27 22:15:00,3.8199,3.82587,3.81195,3.82258,28940000.0
2007-08-27 22:20:00,3.82451,3.82636,3.8125,3.82367,34560000.0
2007-08-27 22:25:00,3.82209,3.82419,3.81342,3.81748,10150000.0
2007-08-27 22:30:00,3.82188,3.82592,3.81367,3.82258,26310000.0
2007-08-27 22:35:00,3.82241,3.82585,3.81364,3.82297,18380000.0
2007-08-27 22:40:00,3.82239,3.8239,3.80984,3.8125,24040000.0
2007-08-27 22:45:00,3.82519,3.8266,3.80916,3.81865,13900000.0
2007-08-27 22:50:00,3.8172,3.82546,3.81466,3.82404,20290000.0
2007-08-27 22:55:00,3.82164,3.82434,3.81178,3.81634,26300000.0
2007-08-27 23:00:00,3.82533,3.82615,3.81553,3.82345,22930000.0
2007-08-27 23:05:00,3.82202,3.82319,3.81338,3.81338,22140000.0
2007-08-27 23:10:00,3.82159,3.82328,3.81252,3.82328,23310000.0
2007-08-27 23:15:00,3.81946,3.82618,3.81314,3.82202,19940000.0
2007-08-27 23:20:00,3.82326,3.8247,3.81297,3.81456,26310000.0
2007-08-27 23:25:00,3.81875,3.82514,3.81303,3.82176,25610000.0
2007-08-27 23:30:00,3.82479,3.82638,3.81096,3.82262,43540000.0
2007-08-27 23:35:00,3.81833,3.82287,3.81738,3.81752,12390000.0
2007-08-27 23:40:00,3.82222,3.82245,3.81545,3.81746,11290000.0
2007-08-27 23:45:00,3.81838,3.82456,3.81213,3.82272,21450000.0
2007-08-27 23:50:00,3.81231,3.82518,3.80888,3.81892,25530000.0
2007-08-27 23:55:00,3.82301,3.82326,3.81325,3.82285,20270000.0
2007-08-28 00:00:00,3.81598,3.82593,3.81331,3.82324,23660000.0
2007-08-28 00:05:00,3.81782,3.82302,3.81358,3.82228,20670000.0
2007-08-28 00:10:00,3.82224,3.82406,3.81045,3.82147,19880000.0
2007-08-28 00:15:00,3.82128,3.82677,3.81356,3.81639,15800000.0
2007-08-28 00:20:00,3.8218,3.82322,3.80891,3.81124,17320000.0
2007-08-28 00:25:00,3.82097,3.82437,3.81219,3.81733,15800000.0
2007-08-28 00:30:00,3.82044,3.82321,3.81319,3.81805,15790000.0
2007-08-28 00:35:00,3.82137,3.82631,3.80894,3.82223,29360000.0
2007-08-28 00:40:00,3.81376,3.8244,3.81251,3.82057,31210000.0
2007-08-28 00:45:00,3.82107,3.8264,3.81251,3.82141,25190000.0
2007-08-28 00:50:00,3.81952,3.82457,3.81085,3.82083,22590000.0
2007-08-28 00:55:00,3.81367,3.82357,3.808,3.81637,21830000.0
2007-08-28 01:00:00,3.82034,3.8229,3.81245,3.82046,23320000.0
2007-08-28 01:05:00,3.81366,3.82458,3.81126,3.82165,19560000.0
2007-08-28 01:10:00,3.81563,3.82168,3.81224,3.82008,24060000.0
2007-08-28 01:15:00,3.82177,3.82445,3.81106,3.8145,22560000.0
2007-08-28 01:20:00,3.81649,3.82206,3.81252,3.82206,13520000.0
2007-08-28 01:25:00,3.82226,3.8226,3.81315,3.82051,19570000.0
2007-08-28 01:30:00,3.81789,3.8285,3.80926,3.81674,22260000.0
2007-08-28 01:35:00,3.81043,3.82337,3.81043,3.82221,15450000.0
2007-08-28 01:40:00,3.81904,3.82334,3.81243,3.81243,17300000.0
2007-08-28 01:45:00,3.82256,3.82256,3.80909,3.82055,22590000.0
2007-08-28 01:50:00,3.81224,3.82165,3.8117,3.81709,15820000.0
2007-08-28 01:55:00,3.81377,3.82471,3.81003,3.82262,27830000.0
2007-08-28 02:00:00,3.82003,3.82503,3.8126,3.81797,21790000.0
2007-08-28 02:05:00,3.81719,3.82405,3.8135,3.81814,12760000.0
2007-08-28 02:10:00,3.81704,3.82406,3.81543,3.81639,21020000.0
2007-08-28 02:15:00,3.82124,3.82412,3.81268,3.82129,17650000.0
2007-08-28 02:25:00,3.82273,3.82513,3.81382,3.81888,13190000.0
2007-08-28 02:30:00,3.82453,3.82453,3.81312,3.82206,25550000.0
2007-08-28 02:35:00,3.82206,3.82478,3.8127,3.82117,22580000.0
2007-08-28 02:40:00,3.82264,3.82312,3.81293,3.82225,23310000.0
2007-08-28 02:45:00,3.82025,3.82478,3.81191,3.81787,19940000.0
2007-08-28 02:50:00,3.81782,3.82539,3.81199,3.81953,30080000.0
2007-08-28 02:55:00,3.81959,3.82614,3.81618,3.81618,32330000.0
2007-08-28 03:00:00,3.82609,3.82756,3.81405,3.81484,24450000.0
2007-08-28 03:05:00,3.82049,3.82894,3.81412,3.82353,23690000.0
2007-08-28 03:10:00,3.8235,3.82725,3.81603,3.81879,26700000.0
2007-08-28 03:15:00,3.81712,3.82845,3.81283,3.82058,21090000.0
2007-08-28 03:20:00,3.82123,3.82357,3.81367,3.81792,21460000.0
2007-08-28 03:25:00,3.82202,3.82319,3.81542,3.82165,16960000.0
2007-08-28 03:30:00,3.82217,3.82524,3.81105,3.8173,15070000.0
2007-08-28 03:35:00,3.81224,3.82396,3.80829,3.81104,31250000.0
2007-08-28 03:40:00,3.82016,3.82586,3.81289,3.82223,24070000.0
2007-08-28 03:45:00,3.81833,3.82904,3.81294,3.82233,25210000.0
2007-08-28 03:50:00,3.82108,3.82405,3.81252,3.81537,18450000.0
2007-08-28 03:55:00,3.81293,3.82224,3.81037,3.82224,27450000.0
2007-08-28 04:00:00,3.82258,3.82494,3.81292,3.82249,18430000.0
2007-08-28 04:05:00,3.81809,3.8255,3.81226,3.82261,16600000.0
2007-08-28 04:10:00,3.81788,3.82239,3.81339,3.82172,15820000.0
2007-08-28 04:15:00,3.82449,3.82449,3.81129,3.81362,12400000.0
2007-08-28 04:20:00,3.82055,3.82322,3.81232,3.82202,15430000.0
2007-08-28 04:25:00,3.81749,3.82321,3.81749,3.82218,14250000.0
2007-08-28 04:30:00,3.82094,3.82503,3.81073,3.81734,21070000.0
2007-08-28 04:35:00,3.82183,3.82288,3.81132,3.82288,10880000.0
2007-08-28 04:40:00,3.82291,3.82476,3.81353,3.82195,17670000.0
2007-08-28 04:45:00,3.8228,3.82457,3.81292,3.81848,18050000.0
2007-08-28 04:55:00,3.82184,3.82374,3.81247,3.81872,15430000.0
2007-08-28 05:00:00,3.8243,3.8243,3.81498,3.82259,18400000.0
2007-08-28 05:05:00,3.82297,3.82323,3.81389,3.81389,17670000.0
2007-08-28 05:10:00,3.82262,3.82322,3.81278,3.82247,22190000.0
2007-08-28 05:15:00,3.82292,3.8255,3.8117,3.81624,27800000.0
2007-08-28 05:20:00,3.81925,3.82351,3.81299,3.82316,19200000.0
2007-08-28 05:25:00,3.82042,3.8245,3.80896,3.81825,26300000.0
2007-08-28 05:30:00,3.82356,3.82606,3.81354,3.82315,17700000.0
2007-08-28 05:35:00,3.81739,3.82279,3.8121,3.81491,25980000.0
2007-08-28 05:40:00,3.81698,3.824,3.81147,3.82287,14670000.0
2007-08-28 05:45:00,3.82596,3.82922,3.81358,3.82122,25950000.0
2007-08-28 05:50:00,3.82132,3.82383,3.80842,3.82268,25940000.0
2007-08-28 05:55:00,3.81726,3.82469,3.81078,3.82232,24080000.0
2007-08-28 06:00:00,3.82515,3.82515,3.8128,3.82252,20280000.0
2007-08-28 06:05:00,3.8215,3.82231,3.8123,3.81489,22930000.0
2007-08-28 06:10:00,3.81666,3.82415,3.81159,3.82415,26700000.0
2007-08-28 06:15:00,3.82032,3.82802,3.81316,3.82313,17680000.0
2007-08-28 06:20:00,3.81795,3.82617,3.81355,3.81355,17300000.0
2007-08-28 06:25:00,3.81725,3.82418,3.81172,3.82369,26360000.0
2007-08-28 06:30:00,3.82262,3.82688,3.81246,3.82099,21080000.0
2007-08-28 06:35:00,3.82084,3.82673,3.81342,3.81342,26370000.0
2007-08-28 06:40:00,3.82143,3.82363,3.81287,3.82312,14290000.0
2007-08-28 06:45:00,3.82164,3.82773,3.81309,3.82326,16210000.0
2007-08-28 06:50:00,3.82282,3.82347,3.81067,3.81681,23320000.0
2007-08-28 06:55:00,3.81383,3.82516,3.81161,3.81657,22960000.0
2007-08-28 07:00:00,3.82056,3.82526,3.81179,3.82129,27060000.0
2007-08-28 07:05:00,3.81275,3.82465,3.8124,3.82166,13160000.0
2007-08-28 07:10:00,3.82274,3.82318,3.81005,3.82261,17710000.0
2007-08-28 07:15:00,3.82629,3.82629,3.81168,3.82123,20720000.0
2007-08-28 07:20:00,3.82035,3.82668,3.81273,3.82274,34550000.0
2007-08-28 07:25:00,3.82297,3.82718,3.81509,3.82142,36400000.0
2007-08-28 07:30:00,3.82082,3.82631,3.81451,3.82625,24790000.0
2007-08-28 07:35:00,3.82497,3.82917,3.81665,3.82384,30850000.0
2007-08-28 07:40:00,3.82056,3.82818,3.81437,3.8264,21460000.0
2007-08-28 07:45:00,3.82314,3.82682,3.81569,3.82584,26330000.0
2007-08-28 07:50:00,3.82339,3.82786,3.81524,3.81812,26660000.0
2007-08-28 07:55:00,3.82276,3.82521,3.81373,3.82058,17700000.0
2007-08-28 08:00:00,3.82742,3.82742,3.81332,3.81565,22540000.0
2007-08-28 08:05:00,3.82369,3.82735,3.81524,3.818,21820000.0
2007-08-28 08:10:00,3.8165,3.82727,3.81117,3.81518,36450000.0
2007-08-28 08:15:00,3.8238,3.82897,3.81604,3.82276,27470000.0
2007-08-28 08:20:00,3.81774,3.82854,3.81723,3.8253,30060000.0
2007-08-28 08:25:00,3.82054,3.82792,3.81689,3.82219,36430000.0
2007-08-28 08:30:00,3.82,3.83197,3.81522,3.82068,30440000.0
2007-08-28 08:35:00,3.82493,3.82769,3.81366,3.81366,33060000.0
2007-08-28 08:40:00,3.82574,3.82701,3.8149,3.824,24810000.0
2007-08-28 08:45:00,3.82748,3.82835,3.8175,3.82284,24070000.0
2007-08-28 08:50:00,3.82604,3.8285,3.81426,3.82675,27810000.0
2007-08-28 08:55:00,3.82189,3.83031,3.81362,3.82749,31200000.0
2007-08-28 09:00:00,3.82484,3.82935,3.81547,3.81547,27820000.0
2007-08-28 09:05:00,3.82385,3.82866,3.81399,3.82673,36840000.0
2007-08-28 09:10:00,3.82545,3.82913,3.81497,3.81975,31570000.0
2007-08-28 09:15:00,3.82804,3.83002,3.81599,3.82893,24030000.0
2007-08-28 09:20:00,3.82816,3.8333,3.81827,3.82218,33860000.0
2007-08-28 09:25:00,3.82883,3.83081,3.81514,3.82893,28940000.0
2007-08-28 09:30:00,3.82795,3.83023,3.81958,3.82495,33440000.0
2007-08-28 09:35:00,3.82114,3.82989,3.81912,3.82343,24420000.0
2007-08-28 09:40:00,3.82481,3.83027,3.81846,3.82407,29300000.0
2007-08-28 09:45:00,3.8285,3.83184,3.81895,3.83184,34210000.0
2007-08-28 09:50:00,3.83066,3.83113,3.81858,3.82918,31600000.0
2007-08-28 09:55:00,3.82675,3.83118,3.81876,3.82983,39450000.0
2007-08-28 10:00:00,3.83116,3.83333,3.81873,3.82679,44720000.0
2007-08-28 10:05:00,3.83099,3.83099,3.81701,3.82035,34180000.0
2007-08-28 10:10:00,3.82879,3.83275,3.82331,3.82655,27100000.0
2007-08-28 10:15:00,3.82584,3.83274,3.81816,3.82733,45850000.0
2007-08-28 10:20:00,3.82706,3.83177,3.81804,3.82881,42840000.0
2007-08-28 10:25:00,3.82617,3.83206,3.81672,3.82915,35710000.0
2007-08-28 10:30:00,3.82981,3.83173,3.81889,3.82536,32740000.0
2007-08-28 10:35:00,3.82843,3.82909,3.81607,3.82754,38330000.0
2007-08-28 10:40:00,3.82741,3.82955,3.8173,3.82585,35300000.0
2007-08-28 10:45:00,3.82725,3.82999,3.81787,3.82899,32720000.0
2007-08-28 10:50:00,3.82693,3.831,3.81341,3.82373,34210000.0
2007-08-28 10:55:00,3.82318,3.83023,3.81801,3.82841,31940000.0
2007-08-28 11:00:00,3.82811,3.83096,3.8188,3.83049,30840000.0
2007-08-28 11:05:00,3.82612,3.82989,3.81478,3.82777,30800000.0
2007-08-28 11:10:00,3.8263,3.82942,3.81586,3.82632,31580000.0
2007-08-28 11:15:00,3.82896,3.83024,3.81717,3.82653,26680000.0
2007-08-28 11:20:00,3.82842,3.83067,3.81927,3.82768,39870000.0
2007-08-28 11:25:00,3.83041,3.8313,3.81858,3.82901,28930000.0
2007-08-28 11:30:00,3.82674,3.82879,3.81406,3.82746,35310000.0
2007-08-28 11:35:00,3.82712,3.82901,3.81869,3.82203,32290000.0
2007-08-28 11:40:00,3.82529,3.83,3.81883,3.82616,28220000.0
2007-08-28 11:45:00,3.82722,3.82992,3.8155,3.82834,37210000.0
2007-08-28 11:50:00,3.82228,3.82878,3.81708,3.81899,32330000.0
2007-08-28 11:55:00,3.82419,3.83045,3.81572,3.82873,32300000.0
2007-08-28 12:00:00,3.82854,3.82952,3.82113,3.82772,31590000.0
2007-08-28 12:05:00,3.82522,3.82848,3.81922,3.82504,32690000.0
2007-08-28 12:10:00,3.82467,3.83061,3.81599,3.82099,24410000.0
2007-08-28 12:15:00,3.82798,3.82939,3.8121,3.82711,30830000.0
2007-08-28 12:20:00,3.82828,3.82946,3.81634,3.82114,30070000.0
2007-08-28 12:25:00,3.82455,3.82887,3.81685,3.82687,31950000.0
2007-08-28 12:30:00,3.81915,3.82911,3.81198,3.82587,28960000.0
2007-08-28 12:35:00,3.82307,3.82955,3.8132,3.82802,31580000.0
2007-08-28 12:40:00,3.81584,3.82773,3.8137,3.82244,29690000.0
2007-08-28 12:45:00,3.82597,3.82932,3.81675,3.82586,35340000.0
2007-08-28 12:50:00,3.81667,3.8276,3.81582,3.81946,28580000.0
2007-08-28 12:55:00,3.82759,3.82891,3.81674,3.82713,36870000.0
2007-08-28 13:00:00,3.81779,3.83062,3.80871,3.82456,34960000.0
2007-08-28 13:05:00,3.82505,3.82714,3.81557,3.8215,30480000.0
2007-08-28 13:10:00,3.8246,3.83031,3.81484,3.82564,31940000.0
2007-08-28 13:15:00,3.82695,3.82922,3.81688,3.82392,29710000.0
2007-08-28 13:20:00,3.82682,3.82878,3.81608,3.82527,28550000.0
2007-08-28 13:25:00,3.82681,3.82883,3.81555,3.82645,34940000.0
2007-08-28 13:30:00,3.82687,3.83127,3.816,3.82474,33070000.0
2007-08-28 13:35:00,3.82413,3.8288,3.81374,3.81746,34190000.0
2007-08-28 13:40:00,3.82465,3.82743,3.8154,3.82551,32320000.0
2007-08-28 13:45:00,3.82467,3.82679,3.81177,3.82514,31560000.0
2007-08-28 13:50:00,3.82323,3.82879,3.81434,3.82038,29340000.0
2007-08-28 13:55:00,3.81417,3.82656,3.81334,3.82044,39810000.0
2007-08-28 14:00:00,3.82394,3.82971,3.81639,3.82375,27090000.0
2007-08-28 14:05:00,3.8169,3.82854,3.81153,3.82663,39100000.0
2007-08-28 14:10:00,3.82701,3.83058,3.81808,3.82746,33800000.0
2007-08-28 14:15:00,3.82268,3.82839,3.81658,3.81763,32700000.0
2007-08-28 14:20:00,3.82045,3.83275,3.81604,3.82567,28580000.0
2007-08-28 14:25:00,3.82161,3.83016,3.81765,3.82261,34960000.0
2007-08-28 14:30:00,3.82886,3.82906,3.81738,3.82793,30070000.0
2007-08-28 14:35:00,3.82969,3.82969,3.81826,3.82491,27830000.0
2007-08-28 14:40:00,3.82786,3.82786,3.81602,3.82212,28950000.0
2007-08-28 14:45:00,3.82536,3.82718,3.81384,3.82189,30820000.0
2007-08-28 14:50:00,3.82573,3.82573,3.81355,3.81888,33830000.0
2007-08-28 14:55:00,3.82138,3.82693,3.81442,3.82467,33450000.0
2007-08-28 15:00:00,3.82282,3.82551,3.81195,3.82218,31210000.0
2007-08-28 15:05:00,3.82494,3.8262,3.81508,3.82556,24820000.0
2007-08-28 15:10:00,3.81463,3.82677,3.81055,3.82326,23690000.0
2007-08-28 15:15:00,3.82315,3.82861,3.81276,3.81377,33060000.0
2007-08-28 15:20:00,3.82483,3.8282,3.81552,3.82221,27420000.0
2007-08-28 15:25:00,3.82519,3.82637,3.81349,3.82481,38360000.0
2007-08-28 15:30:00,3.82495,3.82505,3.81309,3.82483,34190000.0
2007-08-28 15:35:00,3.82398,3.82769,3.816,3.82367,29680000.0
2007-08-28 15:40:00,3.81992,3.82727,3.81598,3.82694,27830000.0
2007-08-28 15:45:00,3.82429,3.83004,3.81272,3.82231,25200000.0
2007-08-28 15:50:00,3.82105,3.82814,3.81513,3.82704,24070000.0
2007-08-28 15:55:00,3.82629,3.82899,3.81636,3.82482,30420000.0
2007-08-28 16:00:00,3.8294,3.83042,3.81529,3.82135,28950000.0
2007-08-28 16:05:00,3.82191,3.8282,3.81814,3.8274,30790000.0
2007-08-28 16:10:00,3.8235,3.8295,3.8176,3.82272,30050000.0
2007-08-28 16:15:00,3.82152,3.82842,3.81812,3.82017,28180000.0
2007-08-28 16:20:00,3.81862,3.82833,3.81765,3.8255,31200000.0
2007-08-28 16:25:00,3.82347,3.82881,3.81592,3.82566,28180000.0
2007-08-28 16:30:00,3.82331,3.8277,3.81912,3.82169,32710000.0
2007-08-28 16:35:00,3.82248,3.82848,3.81631,3.8171,30040000.0
2007-08-28 16:40:00,3.8269,3.82758,3.81451,3.81824,24420000.0
2007-08-28 16:45:00,3.82673,3.82974,3.81618,3.823,38670000.0
2007-08-28 16:50:00,3.82279,3.82891,3.81657,3.82134,30430000.0
2007-08-28 16:55:00,3.82272,3.82689,3.81305,3.82132,37560000.0
2007-08-28 17:00:00,3.82746,3.82746,3.81701,3.82618,30450000.0
2007-08-28 17:05:00,3.82682,3.82858,3.81443,3.82761,28190000.0
2007-08-28 17:10:00,3.82058,3.82993,3.81515,3.8275,29670000.0
2007-08-28 17:15:00,3.82573,3.82809,3.81546,3.82725,30050000.0
2007-08-28 17:20:00,3.82264,3.82989,3.81999,3.82388,29690000.0
2007-08-28 17:25:00,3.81941,3.83424,3.81484,3.83166,34930000.0
2007-08-28 17:30:00,3.83051,3.83518,3.81912,3.8213,37220000.0
2007-08-28 17:35:00,3.82999,3.8343,3.82077,3.8318,40550000.0
2007-08-28 17:40:00,3.82814,3.8322,3.8207,3.83063,26690000.0
2007-08-28 17:45:00,3.8273,3.83461,3.81961,3.82331,43950000.0
2007-08-28 17:50:00,3.83158,3.83684,3.81931,3.83169,33050000.0
2007-08-28 17:55:00,3.82728,3.83354,3.82078,3.83231,31970000.0
2007-08-28 18:00:00,3.83271,3.83445,3.82288,3.83356,27800000.0
2007-08-28 18:05:00,3.83022,3.83342,3.82122,3.82371,25580000.0
2007-08-28 18:10:00,3.8324,3.83553,3.82044,3.83306,28940000.0
2007-08-28 18:15:00,3.83315,3.83408,3.82053,3.82958,37940000.0
2007-08-28 18:20:00,3.83007,3.832,3.82043,3.82976,29310000.0
2007-08-28 18:25:00,3.82666,3.83246,3.82233,3.82608,30040000.0
2007-08-28 18:30:00,3.82169,3.83294,3.82006,3.82701,35330000.0
2007-08-28 18:35:00,3.83051,3.83179,3.82049,3.82175,27830000.0
2007-08-28 18:40:00,3.83125,3.83159,3.82072,3.82661,22950000.0
2007-08-28 18:45:00,3.8304,3.83436,3.82047,3.82471,48510000.0
2007-08-28 18:50:00,3.82299,3.83021,3.81982,3.82296,31960000.0
2007-08-28 18:55:00,3.81985,3.83175,3.81778,3.82487,31590000.0
2007-08-28 19:00:00,3.82117,3.83043,3.81825,3.82962,16180000.0
2007-08-28 19:05:00,3.82465,3.83159,3.81721,3.82643,29310000.0
2007-08-28 19:10:00,3.82912,3.83333,3.81861,3.82591,30840000.0
2007-08-28 19:15:00,3.82976,3.82976,3.81662,3.82104,21420000.0
2007-08-28 19:20:00,3.82326,3.8284,3.817,3.82702,30430000.0
2007-08-28 19:25:00,3.81907,3.83049,3.81386,3.81816,32320000.0
2007-08-28 19:30:00,3.82902,3.8294,3.81548,3.82691,26320000.0
2007-08-28 19:35:00,3.82774,3.82774,3.81491,3.82019,28950000.0
2007-08-28 19:40:00,3.81583,3.82827,3.81487,3.82448,28540000.0
2007-08-28 19:45:00,3.82289,3.82913,3.81669,3.82614,23700000.0
2007-08-28 19:50:00,3.81945,3.8282,3.8166,3.8261,19200000.0
2007-08-28 19:55:00,3.825,3.82723,3.81657,3.81708,25930000.0
2007-08-28 20:00:00,3.82851,3.82851,3.81576,3.82073,27050000.0
2007-08-28 20:05:00,3.82553,3.82553,3.81458,3.81546,18390000.0
2007-08-28 20:10:00,3.81631,3.82707,3.81631,3.82234,16900000.0
2007-08-28 20:15:00,3.8268,3.82923,3.81679,3.8249,26290000.0
2007-08-28 20:20:00,3.82814,3.82814,3.81649,3.82477,25940000.0
2007-08-28 20:25:00,3.8261,3.8281,3.81536,3.8263,19530000.0
2007-08-28 20:30:00,3.82798,3.83039,3.81548,3.82574,30050000.0
2007-08-28 20:35:00,3.81984,3.829,3.81884,3.82325,19170000.0
2007-08-28 20:40:00,3.8265,3.8298,3.81655,3.82646,26660000.0
2007-08-28 20:45:00,3.82509,3.82911,3.81669,3.82424,25170000.0
2007-08-28 20:50:00,3.82644,3.82712,3.81726,3.82129,11640000.0
2007-08-28 20:55:00,3.81888,3.82912,3.81502,3.82217,36420000.0
2007-08-28 21:00:00,3.82802,3.82936,3.82135,3.82749,26670000.0
2007-08-28 21:05:00,3.82712,3.82883,3.81522,3.82722,15400000.0
2007-08-28 21:10:00,3.82377,3.82836,3.81782,3.82173,19510000.0
2007-08-28 21:15:00,3.82891,3.82923,3.81644,3.82656,17660000.0
2007-08-28 21:20:00,3.82673,3.8281,3.81693,3.82622,22180000.0
2007-08-28 21:25:00,3.82286,3.83244,3.81866,3.82888,31190000.0
2007-08-28 21:30:00,3.82506,3.83256,3.8221,3.82806,24070000.0
2007-08-28 21:35:00,3.83163,3.83568,3.82285,3.82699,26330000.0
2007-08-28 21:40:00,3.83256,3.83439,3.82307,3.82426,27440000.0
2007-08-28 21:45:00,3.82981,3.83719,3.82421,3.83681,27810000.0
2007-08-28 21:50:00,3.83248,3.83636,3.82355,3.83586,27820000.0
2007-08-28 21:55:00,3.834,3.83722,3.82321,3.82858,19960000.0
2007-08-28 22:00:00,3.83251,3.83591,3.8234,3.83569,25570000.0
2007-08-28 22:05:00,3.83505,3.83776,3.82596,3.8334,22550000.0
2007-08-28 22:10:00,3.8346,3.83644,3.82243,3.82956,30440000.0
2007-08-28 22:15:00,3.83654,3.83673,3.82445,3.83429,27440000.0
2007-08-28 22:20:00,3.83487,3.83784,3.82469,3.83618,32300000.0
2007-08-28 22:25:00,3.83355,3.83595,3.82455,3.83111,19920000.0
2007-08-28 22:30:00,3.83196,3.83786,3.8256,3.8256,22950000.0
2007-08-28 22:35:00,3.8298,3.8384,3.82606,3.83546,30820000.0
2007-08-28 22:40:00,3.83204,3.83859,3.82735,3.82735,22920000.0
2007-08-28 22:45:00,3.8304,3.83976,3.82575,3.83538,15440000.0
2007-08-28 22:50:00,3.82684,3.83638,3.82684,3.8309,2640000.0
2007-08-28 22:55:00,3.83433,3.84064,3.82475,3.82849,28150000.0
2007-08-28 23:00:00,3.83852,3.83852,3.82979,3.83559,21810000.0
2007-08-28 23:05:00,3.83459,3.83547,3.83026,3.8316,18790000.0
2007-08-28 23:10:00,3.83472,3.83705,3.82055,3.83433,23720000.0
2007-08-28 23:15:00,3.83278,3.83998,3.81856,3.82797,23330000.0
2007-08-28 23:20:00,3.83112,3.83199,3.82104,3.8218,25560000.0
2007-08-28 23:25:00,3.82704,3.83303,3.82115,3.83006,30420000.0
2007-08-28 23:30:00,3.8323,3.83625,3.82173,3.83147,46950000.0
2007-08-28 23:35:00,3.82924,3.83164,3.81728,3.82995,25170000.0
2007-08-28 23:40:00,3.831,3.83303,3.82056,3.82489,20300000.0
2007-08-28 23:45:00,3.82566,3.83227,3.8188,3.83053,19180000.0
2007-08-28 23:50:00,3.81907,3.83385,3.8186,3.82582,29300000.0
2007-08-28 23:55:00,3.83074,3.83244,3.82101,3.82561,24040000.0
2007-08-29 00:00:00,3.8214,3.83328,3.81861,3.82729,30820000.0
2007-08-29 00:05:00,3.82467,3.83131,3.82085,3.82938,30410000.0
2007-08-29 00:10:00,3.82987,3.83224,3.81763,3.8233,28170000.0
2007-08-29 00:15:00,3.82621,3.82965,3.81745,3.82793,18400000.0
2007-08-29 00:20:00,3.82768,3.8294,3.81538,3.82912,21830000.0
2007-08-29 00:25:00,3.82857,3.82908,3.81795,3.81945,29700000.0
2007-08-29 00:30:00,3.82586,3.83083,3.81857,3.82532,23300000.0
2007-08-29 00:35:00,3.82773,3.8326,3.81684,3.82947,31950000.0
2007-08-29 00:40:00,3.81974,3.83059,3.81611,3.82764,26350000.0
2007-08-29 00:45:00,3.82894,3.83091,3.8172,3.82888,20350000.0
2007-08-29 00:50:00,3.82521,3.83069,3.81777,3.82714,17700000.0
2007-08-29 00:55:00,3.82072,3.83249,3.81962,3.82431,16200000.0
2007-08-29 01:00:00,3.82759,3.83161,3.81936,3.82774,24870000.0
2007-08-29 01:05:00,3.81987,3.83071,3.81987,3.82485,16910000.0
2007-08-29 01:10:00,3.82368,3.83106,3.81755,3.82892,22570000.0
2007-08-29 01:15:00,3.8289,3.83002,3.81969,3.82296,21440000.0
2007-08-29 01:20:00,3.823,3.83016,3.82011,3.82697,21830000.0
2007-08-29 01:25:00,3.82897,3.83007,3.817,3.82783,20360000.0
2007-08-29 01:30:00,3.82127,3.83195,3.81761,3.82361,28250000.0
2007-08-29 01:35:00,3.81965,3.83086,3.81965,3.8289,22590000.0
2007-08-29 01:40:00,3.82546,3.8321,3.81847,3.8259,23330000.0
2007-08-29 01:45:00,3.82973,3.83059,3.81782,3.82737,26690000.0
2007-08-29 01:50:00,3.82589,3.83214,3.81986,3.8286,20720000.0
2007-08-29 01:55:00,3.82328,3.83299,3.81692,3.8289,27090000.0
2007-08-29 02:00:00,3.83002,3.83115,3.81929,3.82428,30440000.0
2007-08-29 02:05:00,3.82367,3.83114,3.81952,3.82839,24800000.0
2007-08-29 02:10:00,3.82725,3.83539,3.82125,3.82858,31170000.0
2007-08-29 02:15:00,3.8283,3.83062,3.81933,3.81933,22530000.0
2007-08-29 02:20:00,3.82307,3.83054,3.81783,3.8287,35700000.0
2007-08-29 02:25:00,3.82146,3.83139,3.81796,3.82577,23700000.0
2007-08-29 02:30:00,3.82296,3.83113,3.81787,3.83011,25210000.0
2007-08-29 02:35:00,3.82885,3.83188,3.81999,3.82781,27060000.0
2007-08-29 02:40:00,3.82756,3.8331,3.81729,3.82827,27830000.0
2007-08-29 02:45:00,3.83057,3.83273,3.81736,3.82574,24480000.0
2007-08-29 02:50:00,3.82533,3.83092,3.81839,3.825,30480000.0
2007-08-29 02:55:00,3.82361,3.82917,3.81987,3.81987,30070000.0
2007-08-29 03:00:00,3.82975,3.83147,3.81702,3.82857,20320000.0
2007-08-29 03:05:00,3.82492,3.83064,3.81923,3.82059,21420000.0
2007-08-29 03:10:00,3.82919,3.83178,3.81811,3.82466,37560000.0
2007-08-29 03:15:00,3.82335,3.83344,3.81791,3.82336,22910000.0
2007-08-29 03:20:00,3.82365,3.83188,3.81805,3.82542,24840000.0
2007-08-29 03:25:00,3.82895,3.83084,3.82382,3.82992,16590000.0
2007-08-29 03:30:00,3.83,3.83212,3.81681,3.82403,19230000.0
2007-08-29 03:35:00,3.81939,3.83329,3.81838,3.82063,38000000.0
2007-08-29 03:40:00,3.82912,3.82979,3.81874,3.8284,20680000.0
2007-08-29 03:45:00,3.82453,3.83627,3.82006,3.82771,28550000.0
2007-08-29 03:50:00,3.82953,3.83,3.81983,3.82503,19950000.0
2007-08-29 03:55:00,3.82397,3.83421,3.81889,3.82969,17330000.0
2007-08-29 04:00:00,3.82384,3.83104,3.82082,3.82895,13940000.0
2007-08-29 04:05:00,3.82469,3.8322,3.81789,3.82891,23320000.0
2007-08-29 04:10:00,3.82444,3.83042,3.81847,3.82546,25250000.0
2007-08-29 04:15:00,3.83138,3.83161,3.81843,3.82879,26290000.0
2007-08-29 04:20:00,3.82659,3.83054,3.8222,3.82246,15400000.0
2007-08-29 04:25:00,3.82353,3.83144,3.82272,3.82786,31520000.0
2007-08-29 04:30:00,3.82296,3.83049,3.81732,3.82777,25200000.0
2007-08-29 04:35:00,3.82364,3.82958,3.82057,3.82175,15400000.0
2007-08-29 04:40:00,3.82918,3.82953,3.81827,3.82769,25940000.0
2007-08-29 04:45:00,3.8256,3.83066,3.81819,3.82501,21450000.0
2007-08-29 04:50:00,3.82884,3.8289,3.82146,3.82146,10170000.0
2007-08-29 04:55:00,3.82946,3.83015,3.81945,3.82563,19170000.0
2007-08-29 05:00:00,3.82848,3.83149,3.82371,3.82481,21780000.0
2007-08-29 05:05:00,3.82975,3.83107,3.8222,3.82854,15070000.0
2007-08-29 05:10:00,3.82693,3.83068,3.81777,3.82998,19140000.0
2007-08-29 05:15:00,3.83172,3.83172,3.81618,3.82924,16580000.0
2007-08-29 05:20:00,3.82579,3.82912,3.82123,3.82288,18030000.0
2007-08-29 05:25:00,3.82348,3.8312,3.82253,3.82488,17650000.0
2007-08-29 05:30:00,3.82708,3.82981,3.81714,3.82084,23320000.0
2007-08-29 05:35:00,3.82785,3.82944,3.81736,3.82446,22930000.0
2007-08-29 05:40:00,3.82326,3.82906,3.81686,3.82341,26310000.0
2007-08-29 05:45:00,3.82956,3.82963,3.81744,3.82745,25190000.0
2007-08-29 05:50:00,3.82774,3.83176,3.81441,3.82926,27790000.0
2007-08-29 05:55:00,3.82434,3.83056,3.81789,3.82733,31190000.0
2007-08-29 06:00:00,3.83075,3.83075,3.81858,3.82755,23680000.0
2007-08-29 06:05:00,3.82125,3.83128,3.81868,3.82749,32710000.0
2007-08-29 06:10:00,3.82369,3.83049,3.81815,3.82939,27070000.0
2007-08-29 06:15:00,3.82241,3.83132,3.81708,3.82352,24820000.0
2007-08-29 06:20:00,3.82851,3.83095,3.81757,3.8185,18820000.0
2007-08-29 06:25:00,3.82417,3.82896,3.81775,3.82334,25200000.0
2007-08-29 06:30:00,3.82658,3.8296,3.81835,3.8243,25590000.0
2007-08-29 06:35:00,3.82693,3.82969,3.81624,3.82785,36480000.0
2007-08-29 06:40:00,3.82821,3.83117,3.82275,3.8277,21800000.0
2007-08-29 06:45:00,3.82915,3.8343,3.81928,3.83006,17710000.0
2007-08-29 06:50:00,3.82913,3.83142,3.81784,3.8227,24870000.0
2007-08-29 06:55:00,3.81852,3.8297,3.81691,3.8236,19590000.0
2007-08-29 07:00:00,3.82739,3.83548,3.81737,3.81737,12830000.0
2007-08-29 07:05:00,3.82264,3.82908,3.81837,3.82608,25150000.0
2007-08-29 07:10:00,3.82687,3.83104,3.81886,3.82787,17360000.0
2007-08-29 07:15:00,3.83272,3.83274,3.81864,3.82311,15440000.0
2007-08-29 07:20:00,3.82872,3.82872,3.82195,3.82799,9770000.0
2007-08-29 07:25:00,3.8246,3.83005,3.818,3.8232,22520000.0
2007-08-29 07:30:00,3.82663,3.83006,3.8185,3.8239,18060000.0
2007-08-29 07:35:00,3.82387,3.83075,3.81837,3.82025,22580000.0
2007-08-29 07:40:00,3.82849,3.83117,3.82023,3.83067,28560000.0
2007-08-29 07:45:00,3.82421,3.83546,3.82325,3.83258,31570000.0
2007-08-29 07:50:00,3.82633,3.83329,3.82159,3.82159,29300000.0
2007-08-29 07:55:00,3.82875,3.8401,3.82117,3.83427,31170000.0
2007-08-29 08:00:00,3.83373,3.83818,3.82463,3.82816,25190000.0
2007-08-29 08:05:00,3.8344,3.83742,3.82426,3.83025,29290000.0
2007-08-29 08:10:00,3.82777,3.83893,3.82451,3.82604,37230000.0
2007-08-29 08:15:00,3.83562,3.83562,3.82267,3.82812,27830000.0
2007-08-29 08:20:00,3.82252,3.83413,3.81989,3.82894,30790000.0
2007-08-29 08:25:00,3.82559,3.8381,3.82135,3.82864,29330000.0
2007-08-29 08:30:00,3.82665,3.83647,3.8257,3.82974,30060000.0
2007-08-29 08:35:00,3.83188,3.83671,3.82471,3.82654,31210000.0
2007-08-29 08:40:00,3.83512,3.83802,3.82536,3.83352,23690000.0
2007-08-29 08:45:00,3.83681,3.83817,3.82637,3.83353,25930000.0
2007-08-29 08:50:00,3.83556,3.83846,3.82508,3.83597,27070000.0
2007-08-29 08:55:00,3.82972,3.83772,3.82301,3.83656,30460000.0
2007-08-29 09:00:00,3.8308,3.83694,3.82474,3.8275,26710000.0
2007-08-29 09:05:00,3.83367,3.84082,3.82585,3.83616,36450000.0
2007-08-29 09:10:00,3.83595,3.83968,3.82519,3.83242,30100000.0
2007-08-29 09:15:00,3.83671,3.8377,3.8273,3.83391,26670000.0
2007-08-29 09:20:00,3.83389,3.83936,3.82575,3.83128,38370000.0
2007-08-29 09:25:00,3.83841,3.84068,3.8264,3.83985,31180000.0
2007-08-29 09:30:00,3.83907,3.84357,3.83033,3.83509,31220000.0
2007-08-29 09:35:00,3.83886,3.8413,3.83142,3.8348,31160000.0
2007-08-29 09:40:00,3.83555,3.84076,3.82824,3.8346,28920000.0
2007-08-29 09:45:00,3.84043,3.84574,3.83176,3.84574,31620000.0
2007-08-29 09:50:00,3.84457,3.84471,3.82879,3.84012,34190000.0
2007-08-29 09:55:00,3.83883,3.84625,3.83164,3.84323,39430000.0
2007-08-29 10:00:00,3.84373,3.84631,3.83376,3.84001,45080000.0
2007-08-29 10:05:00,3.84502,3.84713,3.83228,3.83389,33060000.0
2007-08-29 10:10:00,3.84138,3.84495,3.83231,3.83769,33020000.0
2007-08-29 10:15:00,3.83741,3.84292,3.82985,3.83738,45110000.0
2007-08-29 10:20:00,3.83734,3.84774,3.83077,3.83994,40990000.0
2007-08-29 10:25:00,3.83576,3.84181,3.8291,3.83845,36450000.0
2007-08-29 10:30:00,3.84031,3.84238,3.82707,3.83309,36070000.0
2007-08-29 10:35:00,3.8412,3.84203,3.83066,3.83815,37960000.0
2007-08-29 10:40:00,3.83898,3.84313,3.83064,3.84249,34560000.0
2007-08-29 10:45:00,3.83906,3.84486,3.83194,3.84214,34200000.0
2007-08-29 10:50:00,3.84067,3.84484,3.82905,3.83841,35690000.0
2007-08-29 10:55:00,3.83477,3.8458,3.82903,3.8414,30820000.0
2007-08-29 11:00:00,3.84008,3.84498,3.82815,3.84462,33430000.0
2007-08-29 11:05:00,3.83753,3.8421,3.831,3.84205,30800000.0
2007-08-29 11:10:00,3.83971,3.8434,3.83221,3.84075,33430000.0
2007-08-29 11:15:00,3.84286,3.84309,3.83082,3.84072,27420000.0
2007-08-29 11:20:00,3.84119,3.843,3.8294,3.83914,42100000.0
2007-08-29 11:25:00,3.83923,3.84039,3.82462,3.83958,33820000.0
2007-08-29 11:30:00,3.83566,3.84042,3.82461,3.83905,33450000.0
2007-08-29 11:35:00,3.83875,3.84098,3.82629,3.82817,30070000.0
2007-08-29 11:40:00,3.83943,3.84061,3.83063,3.8377,27850000.0
2007-08-29 11:45:00,3.83961,3.84179,3.82856,3.84157,36090000.0
2007-08-29 11:50:00,3.83698,3.84311,3.83038,3.8362,35670000.0
2007-08-29 11:55:00,3.8414,3.84342,3.83196,3.8421,30070000.0
2007-08-29 12:00:00,3.84192,3.84192,3.8341,3.84025,33800000.0
2007-08-29 12:05:00,3.83704,3.84173,3.83102,3.84173,32690000.0
2007-08-29 12:10:00,3.84105,3.84338,3.83121,3.83831,25160000.0
2007-08-29 12:15:00,3.84076,3.84211,3.82931,3.83877,30460000.0
2007-08-29 12:20:00,3.83868,3.84191,3.82975,3.83561,30070000.0
2007-08-29 12:25:00,3.83853,3.84367,3.82999,3.84126,30830000.0
2007-08-29 12:30:00,3.83162,3.84054,3.82528,3.84054,30810000.0
2007-08-29 12:35:00,3.83616,3.84068,3.8254,3.84007,34540000.0
2007-08-29 12:40:00,3.83058,3.84144,3.8295,3.83519,30430000.0
2007-08-29 12:45:00,3.83903,3.84022,3.8274,3.83923,35700000.0
2007-08-29 12:50:00,3.8307,3.84145,3.82714,3.8338,29690000.0
2007-08-29 12:55:00,3.83943,3.84022,3.82687,3.83539,38730000.0
2007-08-29 13:00:00,3.82952,3.83889,3.81988,3.8376,35340000.0
2007-08-29 13:05:00,3.83709,3.83962,3.82745,3.832,32320000.0
2007-08-29 13:10:00,3.83238,3.83914,3.82613,3.83582,31570000.0
2007-08-29 13:15:00,3.83651,3.84031,3.8257,3.83124,32300000.0
2007-08-29 13:20:00,3.83581,3.83782,3.82665,3.83582,29300000.0
2007-08-29 13:25:00,3.83553,3.83773,3.82376,3.83571,32340000.0
2007-08-29 13:30:00,3.83704,3.83794,3.8261,3.83418,33440000.0
2007-08-29 13:35:00,3.83287,3.83762,3.82104,3.82547,33460000.0
2007-08-29 13:40:00,3.83179,3.83577,3.82531,3.83332,33800000.0
2007-08-29 13:45:00,3.8329,3.83584,3.82219,3.83354,30830000.0
2007-08-29 13:50:00,3.82961,3.83538,3.82303,3.82947,30830000.0
2007-08-29 13:55:00,3.82305,3.83487,3.82085,3.83452,39460000.0
2007-08-29 14:00:00,3.83255,3.83571,3.8245,3.83302,31160000.0
2007-08-29 14:05:00,3.82522,3.83711,3.8222,3.83208,40590000.0
2007-08-29 14:10:00,3.83102,3.83596,3.82112,3.83003,32690000.0
2007-08-29 14:15:00,3.82651,3.8334,3.82102,3.82312,36430000.0
2007-08-29 14:20:00,3.82584,3.83581,3.82174,3.83081,27100000.0
2007-08-29 14:25:00,3.8263,3.83269,3.82091,3.82741,36070000.0
2007-08-29 14:30:00,3.83238,3.83281,3.82028,3.8304,29680000.0
2007-08-29 14:35:00,3.83081,3.83302,3.82018,3.82735,28570000.0
2007-08-29 14:40:00,3.83131,3.83311,3.8216,3.82683,29690000.0
2007-08-29 14:45:00,3.83068,3.83182,3.81728,3.82477,30450000.0
2007-08-29 14:50:00,3.83169,3.83226,3.81704,3.82476,31980000.0
2007-08-29 14:55:00,3.82676,3.83274,3.8199,3.8297,34190000.0
2007-08-29 15:00:00,3.82815,3.83264,3.81808,3.82563,35300000.0
2007-08-29 15:05:00,3.82942,3.82981,3.81722,3.82981,27410000.0
2007-08-29 15:10:00,3.8212,3.83059,3.81833,3.82862,25540000.0
2007-08-29 15:15:00,3.82812,3.8307,3.81613,3.81657,31210000.0
2007-08-29 15:20:00,3.82681,3.8299,3.81906,3.8249,29670000.0
2007-08-29 15:25:00,3.82824,3.82897,3.81616,3.82851,40940000.0
2007-08-29 15:30:00,3.82832,3.82938,3.8168,3.82702,32310000.0
2007-08-29 15:35:00,3.82863,3.82974,3.81731,3.82717,28570000.0
2007-08-29 15:40:00,3.82377,3.8297,3.82012,3.82809,28940000.0
2007-08-29 15:45:00,3.8281,3.83057,3.81432,3.8248,27790000.0
2007-08-29 15:50:00,3.8283,3.83121,3.81844,3.8283,21480000.0
2007-08-29 15:55:00,3.8309,3.83249,3.8211,3.82778,28940000.0
2007-08-29 16:00:00,3.83209,3.83538,3.82046,3.82837,29340000.0
2007-08-29 16:05:00,3.82945,3.83838,3.82399,3.83362,29330000.0
2007-08-29 16:10:00,3.82512,3.83527,3.82449,3.82922,26720000.0
2007-08-29 16:15:00,3.82736,3.83445,3.82509,3.82728,28200000.0
2007-08-29 16:20:00,3.83328,3.83461,3.82005,3.83139,29700000.0
2007-08-29 16:25:00,3.82881,3.83409,3.81938,3.83186,28920000.0
2007-08-29 16:30:00,3.82925,3.83315,3.82136,3.82636,33080000.0
2007-08-29 16:35:00,3.82887,3.83444,3.82305,3.82335,28540000.0
2007-08-29 16:40:00,3.8334,3.8334,3.82013,3.82651,23690000.0
2007-08-29 16:45:00,3.83248,3.83626,3.82132,3.82516,38670000.0
2007-08-29 16:50:00,3.83155,3.83237,3.81928,3.82513,30050000.0
2007-08-29 16:55:00,3.82723,3.83338,3.82037,3.82711,34960000.0
2007-08-29 17:00:00,3.83046,3.83057,3.81914,3.82818,30440000.0
2007-08-29 17:05:00,3.82853,3.82854,3.81528,3.82816,28570000.0
2007-08-29 17:10:00,3.82272,3.82935,3.81569,3.82894,27080000.0
2007-08-29 17:15:00,3.82651,3.82871,3.81719,3.82871,30800000.0
2007-08-29 17:20:00,3.82292,3.8289,3.82078,3.82401,27080000.0
2007-08-29 17:25:00,3.81934,3.8302,3.81472,3.82888,33090000.0
2007-08-29 17:30:00,3.82752,3.83084,3.81639,3.81905,39430000.0
2007-08-29 17:35:00,3.82759,3.83068,3.81432,3.82855,37200000.0
2007-08-29 17:40:00,3.82377,3.82792,3.81664,3.82571,27070000.0
2007-08-29 17:45:00,3.82227,3.8282,3.816,3.81897,41720000.0
2007-08-29 17:50:00,3.82789,3.82834,3.81339,3.82524,30460000.0
2007-08-29 17:55:00,3.82254,3.82791,3.81626,3.82753,34560000.0
2007-08-29 18:00:00,3.82841,3.83219,3.81602,3.82907,33440000.0
2007-08-29 18:05:00,3.82641,3.82884,3.81435,3.81739,27430000.0
2007-08-29 18:10:00,3.82678,3.82994,3.81673,3.82781,30790000.0
2007-08-29 18:15:00,3.82897,3.83053,3.8174,3.82402,28560000.0
2007-08-29 18:20:00,3.82719,3.83134,3.81674,3.8271,28930000.0
2007-08-29 18:25:00,3.82414,3.83005,3.81993,3.82785,22910000.0
2007-08-29 18:30:00,3.81938,3.83013,3.81774,3.82371,25590000.0
2007-08-29 18:35:00,3.82807,3.83141,3.81902,3.8283,36820000.0
2007-08-29 18:40:00,3.8298,3.8298,3.8156,3.82801,26680000.0
2007-08-29 18:45:00,3.82844,3.83229,3.81816,3.82352,51470000.0
2007-08-29 18:50:00,3.82461,3.83097,3.81923,3.82272,31940000.0
2007-08-29 18:55:00,3.82982,3.83181,3.82104,3.82441,30830000.0
2007-08-29 19:00:00,3.82097,3.83118,3.8167,3.82503,26690000.0
2007-08-29 19:05:00,3.8277,3.83394,3.8202,3.82701,28940000.0
2007-08-29 19:10:00,3.82691,3.82889,3.8182,3.82748,25570000.0
2007-08-29 19:15:00,3.83032,3.83032,3.81267,3.81585,31180000.0
2007-08-29 19:20:00,3.82175,3.82939,3.81803,3.82753,27790000.0
2007-08-29 19:25:00,3.81859,3.82937,3.8146,3.8181,32700000.0
2007-08-29 19:30:00,3.83016,3.83085,3.81367,3.82727,27060000.0
2007-08-29 19:35:00,3.82642,3.82694,3.81349,3.82069,31550000.0
2007-08-29 19:40:00,3.81826,3.82944,3.81802,3.82523,24470000.0
2007-08-29 19:45:00,3.82224,3.83062,3.81591,3.82631,24440000.0
2007-08-29 19:50:00,3.82039,3.82851,3.81632,3.82419,28190000.0
2007-08-29 19:55:00,3.82399,3.82685,3.81543,3.81543,22940000.0
2007-08-29 20:00:00,3.82762,3.82762,3.81513,3.82149,27800000.0
2007-08-29 20:05:00,3.82493,3.82658,3.81609,3.82658,26680000.0
2007-08-29 20:10:00,3.82413,3.82558,3.81575,3.82118,17670000.0
2007-08-29 20:15:00,3.82666,3.82878,3.81633,3.82025,20660000.0
2007-08-29 20:20:00,3.82204,3.82768,3.81552,3.82003,24040000.0
2007-08-29 20:25:00,3.823,3.82329,3.811,3.81681,20650000.0
2007-08-29 20:30:00,3.82312,3.82627,3.81188,3.82435,28520000.0
2007-08-29 20:35:00,3.81298,3.82437,3.81298,3.81771,17290000.0
2007-08-29 20:40:00,3.82234,3.82478,3.81275,3.8206,20300000.0
2007-08-29 20:45:00,3.82504,3.82652,3.81164,3.81976,34210000.0
2007-08-29 20:50:00,3.82037,3.82177,3.81043,3.81577,35330000.0
2007-08-29 20:55:00,3.81694,3.82227,3.80872,3.81532,31200000.0
2007-08-29 21:00:00,3.81174,3.82314,3.81061,3.82084,21820000.0
2007-08-29 21:05:00,3.821,3.8231,3.81122,3.82164,24460000.0
2007-08-29 21:10:00,3.8199,3.82147,3.80969,3.82086,35710000.0
2007-08-29 21:15:00,3.81912,3.82172,3.81106,3.82051,26320000.0
2007-08-29 21:20:00,3.82057,3.8207,3.80891,3.81906,36440000.0
2007-08-29 21:25:00,3.81689,3.82574,3.81273,3.82244,33820000.0
2007-08-29 21:30:00,3.81729,3.82604,3.81264,3.82237,24450000.0
2007-08-29 21:35:00,3.81981,3.82313,3.80827,3.81155,40580000.0
2007-08-29 21:40:00,3.82107,3.8246,3.81232,3.82254,28540000.0
2007-08-29 21:45:00,3.82357,3.82357,3.8103,3.82168,31230000.0
2007-08-29 21:50:00,3.82032,3.82115,3.81017,3.81872,25200000.0
2007-08-29 21:55:00,3.81849,3.82155,3.81005,3.81239,20320000.0
2007-08-29 22:00:00,3.81328,3.81932,3.80831,3.81661,26680000.0
2007-08-29 22:05:00,3.81566,3.82051,3.80676,3.81722,25190000.0
2007-08-29 22:10:00,3.81839,3.82213,3.80892,3.82082,28930000.0
2007-08-29 22:15:00,3.81864,3.82178,3.8093,3.82007,27450000.0
2007-08-29 22:20:00,3.82083,3.82669,3.80701,3.81955,32690000.0
2007-08-29 22:25:00,3.81954,3.82383,3.81092,3.81579,24410000.0
2007-08-29 22:30:00,3.81682,3.82388,3.81157,3.8203,28960000.0
2007-08-29 22:35:00,3.81509,3.82333,3.81103,3.82038,28950000.0
2007-08-29 22:40:00,3.82027,3.82134,3.80941,3.81076,31960000.0
2007-08-29 22:45:00,3.82155,3.82247,3.81232,3.81677,20670000.0
2007-08-29 22:50:00,3.81572,3.82048,3.81014,3.81499,18790000.0
2007-08-29 22:55:00,3.82056,3.82477,3.81114,3.81567,22170000.0
2007-08-29 23:00:00,3.82247,3.82247,3.81467,3.82054,19910000.0
2007-08-29 23:05:00,3.81922,3.82153,3.81035,3.81911,25540000.0
2007-08-29 23:10:00,3.81891,3.82119,3.80924,3.82119,24070000.0
2007-08-29 23:15:00,3.81736,3.82507,3.81112,3.81957,23330000.0
2007-08-29 23:20:00,3.82109,3.82333,3.81095,3.81095,16580000.0
2007-08-29 23:25:00,3.81655,3.8211,3.8105,3.8204,16910000.0
2007-08-29 23:30:00,3.82269,3.82428,3.81081,3.82232,50280000.0
2007-08-29 23:35:00,3.8221,3.82244,3.81446,3.81537,16130000.0
2007-08-29 23:40:00,3.8197,3.82096,3.81325,3.81939,15810000.0
2007-08-29 23:45:00,3.81902,3.8249,3.80829,3.82462,24800000.0
2007-08-29 23:50:00,3.81384,3.82662,3.81122,3.81966,24050000.0
2007-08-29 23:55:00,3.81965,3.82615,3.81471,3.82413,27030000.0
2007-08-30 00:00:00,3.81873,3.82783,3.81407,3.8237,24770000.0
2007-08-30 00:05:00,3.81917,3.82418,3.8148,3.82316,25190000.0
2007-08-30 00:10:00,3.82339,3.82626,3.81315,3.81942,22570000.0
2007-08-30 00:15:00,3.82376,3.82396,3.81234,3.81698,19550000.0
2007-08-30 00:20:00,3.82205,3.82471,3.80908,3.82471,19910000.0
2007-08-30 00:25:00,3.82205,3.82479,3.8071,3.80978,38310000.0
2007-08-30 00:30:00,3.81852,3.82131,3.80985,3.81602,16170000.0
2007-08-30 00:35:00,3.81899,3.82019,3.80664,3.81924,28620000.0
2007-08-30 00:40:00,3.8109,3.82044,3.81073,3.81897,18440000.0
2007-08-30 00:45:00,3.8202,3.822,3.81007,3.82052,20710000.0
2007-08-30 00:50:00,3.81702,3.82025,3.81007,3.82016,15450000.0
2007-08-30 00:55:00,3.81117,3.82077,3.80814,3.81394,16200000.0
2007-08-30 01:00:00,3.81916,3.82203,3.81112,3.81907,27830000.0
2007-08-30 01:05:00,3.81586,3.82102,3.80968,3.81571,27090000.0
2007-08-30 01:10:00,3.81633,3.82254,3.81263,3.81805,19570000.0
2007-08-30 01:15:00,3.82108,3.82162,3.81096,3.81614,14270000.0
2007-08-30 01:20:00,3.81498,3.82081,3.80909,3.81812,15830000.0
2007-08-30 01:25:00,3.81595,3.82207,3.81047,3.81888,20320000.0
2007-08-30 01:30:00,3.81553,3.82487,3.80954,3.81555,25290000.0
2007-08-30 01:35:00,3.81143,3.82321,3.80796,3.82039,21480000.0
2007-08-30 01:40:00,3.81715,3.82229,3.81109,3.81689,13170000.0
2007-08-30 01:45:00,3.82125,3.82125,3.80928,3.81862,19530000.0
2007-08-30 01:50:00,3.81527,3.82048,3.81022,3.81866,15810000.0
2007-08-30 01:55:00,3.81423,3.82566,3.80829,3.82009,28940000.0
2007-08-30 02:00:00,3.81885,3.82155,3.80963,3.81432,32260000.0
2007-08-30 02:05:00,3.81451,3.82184,3.81009,3.81982,25150000.0
2007-08-30 02:10:00,3.81921,3.82056,3.80916,3.81506,10140000.0
2007-08-30 02:15:00,3.81967,3.82237,3.809,3.81995,25940000.0
2007-08-30 02:20:00,3.81541,3.82196,3.80891,3.81969,28190000.0
2007-08-30 02:25:00,3.81888,3.82097,3.80906,3.81569,25560000.0
2007-08-30 02:30:00,3.81887,3.82282,3.81182,3.81941,23700000.0
2007-08-30 02:35:00,3.82027,3.82267,3.81138,3.8206,24070000.0
2007-08-30 02:40:00,3.8191,3.8231,3.80998,3.82013,29300000.0
2007-08-30 02:45:00,3.82089,3.82227,3.81097,3.81648,25580000.0
2007-08-30 02:50:00,3.81611,3.82397,3.81229,3.81422,22200000.0
2007-08-30 02:55:00,3.8157,3.82226,3.81129,3.81129,30070000.0
2007-08-30 03:00:00,3.82165,3.82165,3.80795,3.8112,24450000.0
2007-08-30 03:05:00,3.8167,3.82221,3.80979,3.81567,16540000.0
2007-08-30 03:10:00,3.82062,3.82116,3.80944,3.81369,31180000.0
2007-08-30 03:15:00,3.81245,3.82681,3.81245,3.81625,24420000.0
2007-08-30 03:20:00,3.81897,3.82122,3.81506,3.81993,9030000.0
2007-08-30 03:25:00,3.82064,3.82358,3.81164,3.82039,23330000.0
2007-08-30 03:30:00,3.81804,3.8262,3.81007,3.81605,19940000.0
2007-08-30 03:35:00,3.81097,3.82444,3.81097,3.81274,29720000.0
2007-08-30 03:40:00,3.8147,3.82594,3.81019,3.82242,21060000.0
2007-08-30 03:45:00,3.81452,3.82397,3.81361,3.81361,23330000.0
2007-08-30 03:50:00,3.81174,3.82071,3.81174,3.81513,18420000.0
2007-08-30 03:55:00,3.81781,3.8221,3.81249,3.82166,10530000.0
2007-08-30 04:00:00,3.81899,3.82247,3.81102,3.82043,16530000.0
2007-08-30 04:05:00,3.81715,3.82542,3.81071,3.81596,23340000.0
2007-08-30 04:10:00,3.81631,3.82281,3.81124,3.82183,38760000.0
2007-08-30 04:15:00,3.82354,3.82354,3.8075,3.8161,19940000.0
2007-08-30 04:20:00,3.81906,3.82473,3.81151,3.82042,25570000.0
2007-08-30 04:25:00,3.81499,3.82268,3.81222,3.81877,24430000.0
2007-08-30 04:30:00,3.81934,3.82422,3.80903,3.82009,25580000.0
2007-08-30 04:35:00,3.82222,3.82333,3.80988,3.81476,22560000.0
2007-08-30 04:40:00,3.82083,3.82099,3.81074,3.81597,10540000.0
2007-08-30 04:45:00,3.82155,3.82453,3.81004,3.81638,19570000.0
2007-08-30 04:50:00,3.81599,3.82204,3.81356,3.81356,23720000.0
2007-08-30 04:55:00,3.82108,3.82108,3.81033,3.81674,10540000.0
2007-08-30 05:00:00,3.82371,3.82453,3.81482,3.81947,25940000.0
2007-08-30 05:05:00,3.82027,3.82027,3.81353,3.81948,10550000.0
2007-08-30 05:10:00,3.82067,3.82185,3.81053,3.82013,15410000.0
2007-08-30 05:15:00,3.82074,3.82087,3.80887,3.81862,11640000.0
2007-08-30 05:20:00,3.81713,3.82084,3.8099,3.82084,27480000.0
2007-08-30 05:25:00,3.82064,3.82338,3.81082,3.81606,27800000.0
2007-08-30 05:30:00,3.82154,3.82154,3.809,3.81223,11660000.0
2007-08-30 05:35:00,3.81959,3.82109,3.8109,3.81912,26650000.0
2007-08-30 05:40:00,3.81485,3.82106,3.81368,3.81875,12780000.0
2007-08-30 05:45:00,3.82281,3.82281,3.80867,3.81896,29330000.0
2007-08-30 05:50:00,3.81885,3.82314,3.80586,3.8207,25940000.0
2007-08-30 05:55:00,3.81626,3.82401,3.81051,3.81911,13180000.0
2007-08-30 06:00:00,3.82228,3.82228,3.81118,3.81898,24460000.0
2007-08-30 06:05:00,3.81206,3.8236,3.81125,3.81353,27810000.0
2007-08-30 06:10:00,3.81549,3.82141,3.81036,3.82001,22180000.0
2007-08-30 06:15:00,3.82458,3.82458,3.80654,3.81411,11670000.0
2007-08-30 06:20:00,3.8205,3.82187,3.81007,3.81007,25220000.0
2007-08-30 06:25:00,3.81397,3.82222,3.80907,3.82051,24450000.0
2007-08-30 06:30:00,3.82002,3.82428,3.81077,3.81928,13940000.0
2007-08-30 06:35:00,3.81854,3.82083,3.80904,3.8201,14750000.0
2007-08-30 06:40:00,3.81559,3.82103,3.81029,3.81372,19550000.0
2007-08-30 06:45:00,3.81954,3.82456,3.81053,3.81984,16940000.0
2007-08-30 06:50:00,3.82228,3.82561,3.8134,3.81809,13170000.0
2007-08-30 06:55:00,3.81538,3.82494,3.81402,3.82182,16550000.0
2007-08-30 07:00:00,3.82217,3.82727,3.81727,3.81857,13920000.0
2007-08-30 07:05:00,3.81939,3.82541,3.81249,3.82234,27430000.0
2007-08-30 07:10:00,3.82364,3.82528,3.81334,3.82352,24080000.0
2007-08-30 07:15:00,3.82632,3.82632,3.81116,3.82382,29720000.0
2007-08-30 07:20:00,3.82145,3.82471,3.81283,3.82279,25550000.0
2007-08-30 07:25:00,3.81234,3.82558,3.81168,3.81888,21840000.0
2007-08-30 07:30:00,3.82112,3.82577,3.81419,3.8238,17680000.0
2007-08-30 07:35:00,3.81769,3.82271,3.81243,3.82191,13910000.0
2007-08-30 07:40:00,3.81872,3.82366,3.81182,3.82329,22920000.0
2007-08-30 07:45:00,3.82486,3.82486,3.81432,3.82243,29330000.0
2007-08-30 07:50:00,3.82258,3.82479,3.81371,3.819,26330000.0
2007-08-30 07:55:00,3.82286,3.82797,3.80954,3.81649,24070000.0
2007-08-30 08:00:00,3.81869,3.82144,3.81024,3.81024,24050000.0
2007-08-30 08:05:00,3.81849,3.82267,3.81125,3.81619,24080000.0
2007-08-30 08:10:00,3.81637,3.83047,3.81554,3.81735,38750000.0
2007-08-30 08:15:00,3.82747,3.82995,3.81661,3.81972,28200000.0
2007-08-30 08:20:00,3.81646,3.82716,3.81456,3.82348,28950000.0
2007-08-30 08:25:00,3.8173,3.82749,3.81432,3.82045,36090000.0
2007-08-30 08:30:00,3.81717,3.82533,3.81398,3.81876,29700000.0
2007-08-30 08:35:00,3.82385,3.8263,3.81527,3.81572,31200000.0
2007-08-30 08:40:00,3.82268,3.82547,3.81123,3.82384,22970000.0
2007-08-30 08:45:00,3.8233,3.82382,3.80982,3.81604,23330000.0
2007-08-30 08:50:00,3.81911,3.82452,3.81005,3.82106,28180000.0
2007-08-30 08:55:00,3.81441,3.82256,3.80849,3.82256,31950000.0
2007-08-30 09:00:00,3.81615,3.82336,3.81125,3.81442,27450000.0
2007-08-30 09:05:00,3.82413,3.82639,3.81201,3.82639,37210000.0
2007-08-30 09:10:00,3.82396,3.8263,3.8137,3.81966,29330000.0
2007-08-30 09:15:00,3.82479,3.82519,3.81566,3.82036,18420000.0
2007-08-30 09:20:00,3.82291,3.82901,3.81595,3.82045,34220000.0
2007-08-30 09:25:00,3.8255,3.82851,3.81622,3.82663,26680000.0
2007-08-30 09:30:00,3.82516,3.82853,3.81498,3.82136,31970000.0
2007-08-30 09:35:00,3.8227,3.82751,3.81439,3.8222,26690000.0
2007-08-30 09:40:00,3.81893,3.82496,3.81315,3.81786,26340000.0
2007-08-30 09:45:00,3.82157,3.82328,3.81154,3.82193,34950000.0
2007-08-30 09:50:00,3.82251,3.82449,3.81073,3.82102,34560000.0
2007-08-30 09:55:00,3.81935,3.82414,3.81182,3.82132,36120000.0
2007-08-30 10:00:00,3.82183,3.82576,3.81067,3.81979,42860000.0
2007-08-30 10:05:00,3.82134,3.82313,3.80981,3.81423,31950000.0
2007-08-30 10:10:00,3.82156,3.82364,3.81331,3.81777,30070000.0
2007-08-30 10:15:00,3.81727,3.82633,3.81156,3.81793,44370000.0
2007-08-30 10:20:00,3.82013,3.8255,3.81056,3.82227,42850000.0
2007-08-30 10:25:00,3.81908,3.82618,3.81103,3.82309,36080000.0
2007-08-30 10:30:00,3.82333,3.82713,3.81231,3.8186,37200000.0
2007-08-30 10:35:00,3.82169,3.82503,3.80613,3.82285,40190000.0
2007-08-30 10:40:00,3.82228,3.82584,3.81151,3.82373,34930000.0
2007-08-30 10:45:00,3.82052,3.82344,3.81345,3.8228,34950000.0
2007-08-30 10:50:00,3.82111,3.82438,3.80846,3.81929,34580000.0
2007-08-30 10:55:00,3.81762,3.825,3.81348,3.82499,30820000.0
2007-08-30 11:00:00,3.82016,3.82519,3.81139,3.82276,31210000.0
2007-08-30 11:05:00,3.81992,3.82406,3.81121,3.82406,28950000.0
2007-08-30 11:10:00,3.82166,3.8246,3.81143,3.81958,31960000.0
2007-08-30 11:15:00,3.82371,3.82466,3.81173,3.82451,27420000.0
2007-08-30 11:20:00,3.82514,3.82514,3.81401,3.82325,40620000.0
2007-08-30 11:25:00,3.82442,3.82755,3.81178,3.82483,31980000.0
2007-08-30 11:30:00,3.82136,3.82604,3.81269,3.82369,34570000.0
2007-08-30 11:35:00,3.82177,3.82681,3.81507,3.81901,29700000.0
2007-08-30 11:40:00,3.82396,3.82558,3.81259,3.82348,29330000.0
2007-08-30 11:45:00,3.8255,3.82995,3.81334,3.8265,34970000.0
2007-08-30 11:50:00,3.82152,3.82761,3.81603,3.82142,33450000.0
2007-08-30 11:55:00,3.8272,3.83042,3.81755,3.82812,30820000.0
2007-08-30 12:00:00,3.82838,3.82838,3.81936,3.82566,34180000.0
2007-08-30 12:05:00,3.82198,3.82651,3.81552,3.82587,36040000.0
2007-08-30 12:10:00,3.82173,3.82782,3.81461,3.81974,25970000.0
2007-08-30 12:15:00,3.82721,3.82947,3.81451,3.82732,31210000.0
2007-08-30 12:20:00,3.8267,3.82785,3.81417,3.82134,30800000.0
2007-08-30 12:25:00,3.82429,3.8278,3.81562,3.82557,33430000.0
2007-08-30 12:30:00,3.81905,3.82931,3.81437,3.8266,30070000.0
2007-08-30 12:35:00,3.82513,3.82718,3.8129,3.8246,32310000.0
2007-08-30 12:40:00,3.81584,3.82708,3.8142,3.8223,30430000.0
2007-08-30 12:45:00,3.82356,3.82514,3.81056,3.82377,34590000.0
2007-08-30 12:50:00,3.81455,3.82597,3.81455,3.81835,31540000.0
2007-08-30 12:55:00,3.82505,3.82718,3.81507,3.82222,39830000.0
2007-08-30 13:00:00,3.81586,3.82905,3.81229,3.82369,35710000.0
2007-08-30 13:05:00,3.82407,3.82595,3.8136,3.81942,34200000.0
2007-08-30 13:10:00,3.82309,3.8267,3.81278,3.82305,31570000.0
2007-08-30 13:15:00,3.82248,3.82848,3.81379,3.8215,30820000.0
2007-08-30 13:20:00,3.82461,3.82696,3.81511,3.82463,26700000.0
2007-08-30 13:25:00,3.82465,3.82618,3.81481,3.82399,36420000.0
2007-08-30 13:30:00,3.82555,3.82659,3.81246,3.82265,34920000.0
2007-08-30 13:35:00,3.82288,3.82716,3.81334,3.81334,36040000.0
2007-08-30 13:40:00,3.82322,3.82684,3.81671,3.82409,33430000.0
2007-08-30 13:45:00,3.82319,3.82731,3.81211,3.82396,31190000.0
2007-08-30 13:50:00,3.82046,3.82486,3.81119,3.81932,30820000.0
2007-08-30 13:55:00,3.81543,3.82731,3.81316,3.8227,36480000.0
2007-08-30 14:00:00,3.82013,3.82374,3.81247,3.82105,29680000.0
2007-08-30 14:05:00,3.81154,3.82363,3.80888,3.82076,42450000.0
2007-08-30 14:10:00,3.82271,3.82273,3.81054,3.82232,32690000.0
2007-08-30 14:15:00,3.8179,3.82914,3.81061,3.81437,34930000.0
2007-08-30 14:20:00,3.81463,3.82535,3.8124,3.82131,31910000.0
2007-08-30 14:25:00,3.81876,3.82487,3.80987,3.81884,36440000.0
2007-08-30 14:30:00,3.82319,3.82378,3.81347,3.82197,30420000.0
2007-08-30 14:35:00,3.82302,3.82415,3.81413,3.82055,28950000.0
2007-08-30 14:40:00,3.82248,3.82468,3.81247,3.81844,30430000.0
2007-08-30 14:45:00,3.82125,3.82467,3.80876,3.81794,31570000.0
2007-08-30 14:50:00,3.82308,3.82308,3.80914,3.81714,35680000.0
2007-08-30 14:55:00,3.81793,3.82465,3.81108,3.82306,35300000.0
2007-08-30 15:00:00,3.82159,3.82458,3.81009,3.8196,31580000.0
2007-08-30 15:05:00,3.82371,3.82454,3.81221,3.82441,26680000.0
2007-08-30 15:10:00,3.81569,3.82547,3.81186,3.82239,25540000.0
2007-08-30 15:15:00,3.82259,3.82579,3.81232,3.81474,30090000.0
2007-08-30 15:20:00,3.82328,3.82473,3.81276,3.81695,27790000.0
2007-08-30 15:25:00,3.82483,3.82485,3.81114,3.8242,40590000.0
2007-08-30 15:30:00,3.8245,3.82561,3.81378,3.82532,35310000.0
2007-08-30 15:35:00,3.82314,3.82676,3.81458,3.82427,28200000.0
2007-08-30 15:40:00,3.82045,3.82703,3.81663,3.82528,25980000.0
2007-08-30 15:45:00,3.8242,3.82899,3.81461,3.82059,27420000.0
2007-08-30 15:50:00,3.82457,3.82654,3.81256,3.823,24440000.0
2007-08-30 15:55:00,3.82263,3.82422,3.81198,3.81597,30790000.0
2007-08-30 16:00:00,3.82037,3.82075,3.80891,3.81552,28200000.0
2007-08-30 16:05:00,3.81559,3.82437,3.80863,3.81734,25610000.0
2007-08-30 16:10:00,3.81645,3.82157,3.80818,3.81076,28940000.0
2007-08-30 16:15:00,3.81525,3.82332,3.81165,3.81281,28550000.0
2007-08-30 16:20:00,3.82151,3.8224,3.80994,3.8182,29700000.0
2007-08-30 16:25:00,3.81695,3.82215,3.8073,3.82048,27440000.0
2007-08-30 16:30:00,3.81725,3.82402,3.81282,3.81453,35300000.0
2007-08-30 16:35:00,3.81349,3.82015,3.8041,3.81105,25980000.0
2007-08-30 16:40:00,3.81887,3.82029,3.80691,3.81442,23680000.0
2007-08-30 16:45:00,3.81955,3.821,3.80741,3.81588,37560000.0
2007-08-30 16:50:00,3.82052,3.82229,3.80629,3.81444,28570000.0
2007-08-30 16:55:00,3.81393,3.82297,3.80953,3.81584,35330000.0
2007-08-30 17:00:00,3.82056,3.82059,3.80751,3.81707,30070000.0
2007-08-30 17:05:00,3.81868,3.82111,3.8057,3.81744,28930000.0
2007-08-30 17:10:00,3.81242,3.81834,3.80668,3.81642,27450000.0
2007-08-30 17:15:00,3.81501,3.81735,3.80322,3.81591,28940000.0
2007-08-30 17:20:00,3.80836,3.81744,3.80836,3.81226,28930000.0
2007-08-30 17:25:00,3.80557,3.82036,3.80417,3.81697,33820000.0
2007-08-30 17:30:00,3.81544,3.81845,3.80502,3.80638,36100000.0
2007-08-30 17:35:00,3.81667,3.81739,3.80301,3.81597,36460000.0
2007-08-30 17:40:00,3.81314,3.81698,3.80431,3.81526,27800000.0
2007-08-30 17:45:00,3.81283,3.82027,3.80222,3.80626,41730000.0
2007-08-30 17:50:00,3.81616,3.81946,3.80536,3.81493,31930000.0
2007-08-30 17:55:00,3.81097,3.81746,3.80409,3.81475,34190000.0
2007-08-30 18:00:00,3.81596,3.81739,3.80552,3.81676,33820000.0
2007-08-30 18:05:00,3.81502,3.81735,3.80293,3.80578,29670000.0
2007-08-30 18:10:00,3.81478,3.82013,3.80423,3.81776,28570000.0
2007-08-30 18:15:00,3.81879,3.82118,3.80749,3.81702,37190000.0
2007-08-30 18:20:00,3.81768,3.81998,3.80763,3.81724,28190000.0
2007-08-30 18:25:00,3.81546,3.82014,3.80715,3.81274,29310000.0
2007-08-30 18:30:00,3.80944,3.82082,3.80816,3.81578,32320000.0
2007-08-30 18:35:00,3.8175,3.82209,3.80906,3.81659,35350000.0
2007-08-30 18:40:00,3.81704,3.81964,3.80699,3.81415,24430000.0
2007-08-30 18:45:00,3.8168,3.81837,3.80604,3.81302,46290000.0
2007-08-30 18:50:00,3.81348,3.82171,3.81144,3.81166,25960000.0
2007-08-30 18:55:00,3.8098,3.82178,3.80869,3.81282,31950000.0
2007-08-30 19:00:00,3.80716,3.81791,3.80442,3.81014,28180000.0
2007-08-30 19:05:00,3.81022,3.81858,3.80231,3.81129,29690000.0
2007-08-30 19:10:00,3.81439,3.81708,3.80355,3.81568,33060000.0
2007-08-30 19:15:00,3.81749,3.81811,3.80384,3.80482,23310000.0
2007-08-30 19:20:00,3.81081,3.81743,3.80545,3.81607,23730000.0
2007-08-30 19:25:00,3.80585,3.81801,3.80495,3.80558,30840000.0
2007-08-30 19:30:00,3.81798,3.81798,3.80526,3.81497,26690000.0
2007-08-30 19:35:00,3.81532,3.81549,3.80379,3.81438,27100000.0
2007-08-30 19:40:00,3.81509,3.81652,3.80653,3.8139,21790000.0
2007-08-30 19:45:00,3.81238,3.81919,3.80488,3.81759,26290000.0
2007-08-30 19:50:00,3.8071,3.81649,3.80611,3.81483,13920000.0
2007-08-30 19:55:00,3.81303,3.81574,3.80551,3.80553,18410000.0
2007-08-30 20:00:00,3.81759,3.81785,3.80488,3.8095,27790000.0
2007-08-30 20:05:00,3.81427,3.81775,3.80339,3.81418,23350000.0
2007-08-30 20:10:00,3.81375,3.81802,3.80579,3.81126,21050000.0
2007-08-30 20:15:00,3.81806,3.81907,3.80682,3.81125,26660000.0
2007-08-30 20:20:00,3.81504,3.81791,3.8063,3.80929,19920000.0
2007-08-30 20:25:00,3.81546,3.81782,3.80645,3.81474,25910000.0
2007-08-30 20:30:00,3.816,3.82041,3.8036,3.81618,28910000.0
2007-08-30 20:35:00,3.80807,3.81729,3.8069,3.81191,21390000.0
2007-08-30 20:40:00,3.81557,3.81854,3.80622,3.8154,17270000.0
2007-08-30 20:45:00,3.81414,3.81767,3.80482,3.81404,19540000.0
2007-08-30 20:50:00,3.81482,3.81772,3.80618,3.81071,30800000.0
2007-08-30 20:55:00,3.81471,3.81683,3.80674,3.81128,25550000.0
2007-08-30 21:00:00,3.80533,3.81812,3.80533,3.81609,29290000.0
2007-08-30 21:05:00,3.81539,3.81595,3.80495,3.81574,17690000.0
2007-08-30 21:10:00,3.81421,3.81603,3.80602,3.80981,27450000.0
2007-08-30 21:15:00,3.81337,3.81787,3.8064,3.81084,22200000.0
2007-08-30 21:20:00,3.81627,3.8171,3.80633,3.80703,22950000.0
2007-08-30 21:25:00,3.81065,3.81858,3.80571,3.81597,28190000.0
2007-08-30 21:30:00,3.80939,3.81928,3.80611,3.81039,23690000.0
2007-08-30 21:35:00,3.81364,3.81556,3.80472,3.80632,28530000.0
2007-08-30 21:40:00,3.81438,3.81691,3.8054,3.80623,21020000.0
2007-08-30 21:45:00,3.81562,3.81695,3.80459,3.81454,25540000.0
2007-08-30 21:50:00,3.81492,3.81619,3.80472,3.81501,22230000.0
2007-08-30 21:55:00,3.8145,3.8159,3.80455,3.80898,22200000.0
2007-08-30 22:00:00,3.81311,3.81623,3.80597,3.80632,21060000.0
2007-08-30 22:05:00,3.81062,3.81692,3.80691,3.81478,12800000.0
2007-08-30 22:10:00,3.81515,3.8186,3.80491,3.81042,22190000.0
2007-08-30 22:15:00,3.81167,3.8213,3.8062,3.81738,18040000.0
2007-08-30 22:20:00,3.81165,3.81545,3.80925,3.80976,12750000.0
2007-08-30 22:25:00,3.81026,3.81533,3.80552,3.81051,10900000.0
2007-08-30 22:30:00,3.81742,3.81742,3.80473,3.80959,21840000.0
2007-08-30 22:35:00,3.81351,3.81573,3.80902,3.80983,18750000.0
2007-08-30 22:40:00,3.81396,3.81582,3.80409,3.80933,22560000.0
2007-08-30 22:45:00,3.81294,3.81819,3.80548,3.81326,21840000.0
2007-08-30 22:50:00,3.81438,3.81524,3.80523,3.81046,18430000.0
2007-08-30 22:55:00,3.81313,3.81618,3.80451,3.81357,15790000.0
2007-08-30 23:00:00,3.81842,3.81842,3.8093,3.81471,26270000.0
2007-08-30 23:05:00,3.81329,3.81541,3.80923,3.81452,24420000.0
2007-08-30 23:10:00,3.81383,3.81545,3.80372,3.81483,29350000.0
2007-08-30 23:15:00,3.81133,3.81948,3.80419,3.81276,19930000.0
2007-08-30 23:20:00,3.81424,3.81507,3.80469,3.80498,24040000.0
2007-08-30 23:25:00,3.8104,3.8145,3.80384,3.81243,34570000.0
2007-08-30 23:30:00,3.81686,3.81686,3.80261,3.815,46590000.0
2007-08-30 23:35:00,3.81292,3.81676,3.80633,3.81521,18400000.0
2007-08-30 23:40:00,3.81059,3.81676,3.80788,3.8093,22580000.0
2007-08-30 23:45:00,3.81255,3.81649,3.80519,3.81434,17320000.0
2007-08-30 23:50:00,3.8141,3.81563,3.80902,3.80902,7510000.0
2007-08-30 23:55:00,3.81457,3.81524,3.80482,3.80739,19920000.0
2007-08-31 00:00:00,3.80929,3.81891,3.80527,3.81357,25160000.0
2007-08-31 00:05:00,3.809,3.81661,3.80599,3.81416,23710000.0
2007-08-31 00:10:00,3.81498,3.81755,3.80398,3.80799,16890000.0
2007-08-31 00:15:00,3.81487,3.81487,3.81487,3.81487,380000.0
2007-08-31 00:20:00,3.81314,3.81859,3.80765,3.81686,24420000.0
2007-08-31 00:25:00,3.81373,3.81373,3.80107,3.8049,14640000.0
2007-08-31 00:30:00,3.81422,3.81859,3.80593,3.81192,19540000.0
2007-08-31 00:35:00,3.80823,3.81865,3.80632,3.81657,20300000.0
2007-08-31 00:40:00,3.80722,3.81678,3.80569,3.81451,27080000.0
2007-08-31 00:45:00,3.81609,3.81822,3.80469,3.81209,21430000.0
2007-08-31 00:50:00,3.8126,3.81819,3.80549,3.81517,27420000.0
2007-08-31 00:55:00,3.80659,3.82032,3.80659,3.81223,13540000.0
2007-08-31 01:00:00,3.81395,3.81659,3.80647,3.81432,24500000.0
2007-08-31 01:05:00,3.80586,3.81733,3.80586,3.81545,17690000.0
2007-08-31 01:10:00,3.81507,3.81527,3.80633,3.81383,11690000.0
2007-08-31 01:15:00,3.81596,3.81729,3.80445,3.80998,19560000.0
2007-08-31 01:20:00,3.81056,3.81642,3.805,3.81642,20290000.0
2007-08-31 01:25:00,3.80518,3.81852,3.80518,3.81441,19640000.0
2007-08-31 01:30:00,3.8109,3.82133,3.80272,3.81009,30120000.0
2007-08-31 01:35:00,3.80844,3.82041,3.80705,3.81548,18060000.0
2007-08-31 01:40:00,3.81096,3.81628,3.80438,3.81328,24060000.0
2007-08-31 01:45:00,3.8172,3.8172,3.80261,3.81382,24830000.0
2007-08-31 01:50:00,3.8154,3.81656,3.80557,3.8159,25960000.0
2007-08-31 01:55:00,3.80675,3.82059,3.80087,3.81341,39110000.0
2007-08-31 02:00:00,3.81943,3.81943,3.80473,3.81062,35310000.0
2007-08-31 02:05:00,3.8107,3.81748,3.80708,3.81069,27420000.0
2007-08-31 02:10:00,3.81284,3.81735,3.80561,3.81623,33040000.0
2007-08-31 02:15:00,3.81515,3.81755,3.80478,3.8152,27800000.0
2007-08-31 02:20:00,3.81178,3.82092,3.80578,3.81606,27770000.0
2007-08-31 02:25:00,3.81556,3.81883,3.80653,3.81511,18060000.0
2007-08-31 02:30:00,3.81463,3.81766,3.80715,3.81068,11280000.0
2007-08-31 02:35:00,3.81585,3.81834,3.80625,3.81617,24060000.0
2007-08-31 02:40:00,3.81377,3.81923,3.80547,3.81497,23320000.0
2007-08-31 02:45:00,3.81457,3.81888,3.80317,3.81195,14670000.0
2007-08-31 02:50:00,3.8122,3.81606,3.80562,3.80999,31580000.0
2007-08-31 02:55:00,3.81127,3.8166,3.80532,3.80573,31580000.0
2007-08-31 03:00:00,3.81565,3.81833,3.80523,3.80685,26300000.0
2007-08-31 03:05:00,3.81087,3.81655,3.80523,3.81442,26670000.0
2007-08-31 03:10:00,3.81572,3.81702,3.80724,3.81485,11640000.0
2007-08-31 03:15:00,3.81092,3.81753,3.80501,3.80733,23670000.0
2007-08-31 03:20:00,3.81482,3.81652,3.81051,3.81072,13140000.0
2007-08-31 03:25:00,3.81617,3.81617,3.80571,3.81203,8280000.0
2007-08-31 03:30:00,3.819,3.8197,3.80582,3.81042,19950000.0
2007-08-31 03:35:00,3.80788,3.81864,3.80788,3.81333,5270000.0
2007-08-31 03:40:00,3.81598,3.81618,3.8042,3.81568,19190000.0
2007-08-31 03:45:00,3.81018,3.8222,3.80567,3.81386,28210000.0
2007-08-31 03:50:00,3.81475,3.81646,3.80609,3.80655,21440000.0
2007-08-31 03:55:00,3.80573,3.8192,3.80432,3.81682,31180000.0
2007-08-31 04:00:00,3.81411,3.81726,3.80736,3.81603,16540000.0
2007-08-31 04:05:00,3.81301,3.81829,3.80663,3.81454,22550000.0
2007-08-31 04:10:00,3.81211,3.81978,3.80597,3.81744,39890000.0
2007-08-31 04:15:00,3.81971,3.81971,3.80717,3.81156,19570000.0
2007-08-31 04:20:00,3.81491,3.8167,3.80653,3.81596,22960000.0
2007-08-31 04:25:00,3.81146,3.81739,3.8089,3.81348,18770000.0
2007-08-31 04:30:00,3.81504,3.81992,3.8064,3.81006,19520000.0
2007-08-31 04:35:00,3.81578,3.81783,3.80499,3.80891,26650000.0
2007-08-31 04:40:00,3.81613,3.8174,3.80557,3.81509,24420000.0
2007-08-31 04:45:00,3.81416,3.81805,3.80751,3.81218,18420000.0
2007-08-31 04:50:00,3.81584,3.81618,3.80868,3.80894,15800000.0
2007-08-31 04:55:00,3.81666,3.81703,3.80759,3.81517,9800000.0
2007-08-31 05:00:00,3.8184,3.8184,3.80846,3.81541,21020000.0
2007-08-31 05:05:00,3.81601,3.8162,3.80936,3.81109,6790000.0
2007-08-31 05:10:00,3.81625,3.81653,3.80446,3.81597,22560000.0
2007-08-31 05:15:00,3.81612,3.82022,3.80682,3.81072,19920000.0
2007-08-31 05:20:00,3.81402,3.8183,3.80673,3.81678,15800000.0
2007-08-31 05:25:00,3.81622,3.81947,3.81138,3.81378,9750000.0
2007-08-31 05:30:00,3.81506,3.81998,3.80528,3.80819,19210000.0
2007-08-31 05:35:00,3.8139,3.81608,3.8056,3.81491,13190000.0
2007-08-31 05:40:00,3.81042,3.81626,3.80303,3.81428,19180000.0
2007-08-31 05:45:00,3.82002,3.82023,3.80408,3.81525,25570000.0
2007-08-31 05:50:00,3.81609,3.81643,3.80524,3.81592,11690000.0
2007-08-31 05:55:00,3.81111,3.81774,3.80369,3.81523,30820000.0
2007-08-31 06:00:00,3.81645,3.81744,3.8059,3.81444,33080000.0
2007-08-31 06:05:00,3.81461,3.81635,3.80458,3.8098,27800000.0
2007-08-31 06:10:00,3.81062,3.81777,3.80655,3.8164,28180000.0
2007-08-31 06:15:00,3.81746,3.82018,3.80289,3.81286,16140000.0
2007-08-31 06:20:00,3.81579,3.8164,3.80674,3.81525,15410000.0
2007-08-31 06:25:00,3.80972,3.8183,3.80637,3.81709,19620000.0
2007-08-31 06:30:00,3.81543,3.82025,3.80594,3.81085,17010000.0
2007-08-31 06:35:00,3.81405,3.81675,3.80692,3.81103,11300000.0
2007-08-31 06:40:00,3.81481,3.81634,3.81036,3.81628,10900000.0
2007-08-31 06:45:00,3.81474,3.82004,3.80818,3.81594,12040000.0
2007-08-31 06:50:00,3.81508,3.81866,3.80857,3.81187,10910000.0
2007-08-31 06:55:00,3.80726,3.81762,3.80583,3.81198,13570000.0
2007-08-31 07:00:00,3.81413,3.81853,3.80892,3.81518,26320000.0
2007-08-31 07:05:00,3.81259,3.8166,3.80693,3.81207,12050000.0
2007-08-31 07:10:00,3.81445,3.81577,3.80212,3.81418,25970000.0
2007-08-31 07:15:00,3.81731,3.8194,3.80511,3.81019,27500000.0
2007-08-31 07:20:00,3.81375,3.81569,3.80549,3.81503,17690000.0
2007-08-31 07:25:00,3.81392,3.81618,3.80395,3.81039,15430000.0
2007-08-31 07:30:00,3.81351,3.81622,3.80898,3.80953,9410000.0
2007-08-31 07:35:00,3.8149,3.81854,3.80766,3.81233,17280000.0
2007-08-31 07:40:00,3.81304,3.81479,3.80361,3.81479,20680000.0
2007-08-31 07:45:00,3.81183,3.81725,3.80366,3.80708,31940000.0
2007-08-31 07:50:00,3.81115,3.81512,3.80258,3.81291,21800000.0
2007-08-31 07:55:00,3.81407,3.8158,3.80287,3.80922,29310000.0
2007-08-31 08:00:00,3.81336,3.8148,3.80347,3.80347,21840000.0
2007-08-31 08:05:00,3.8111,3.81353,3.80245,3.80525,24410000.0
2007-08-31 08:10:00,3.80455,3.81488,3.80307,3.80409,35330000.0
2007-08-31 08:15:00,3.81294,3.8151,3.80266,3.80724,27790000.0
2007-08-31 08:20:00,3.80301,3.81377,3.79909,3.81177,22950000.0
2007-08-31 08:25:00,3.80642,3.81474,3.8029,3.8081,33830000.0
2007-08-31 08:30:00,3.8036,3.81738,3.8036,3.81014,29320000.0
2007-08-31 08:35:00,3.81078,3.81464,3.80251,3.80251,32680000.0
2007-08-31 08:40:00,3.81283,3.81554,3.80098,3.81296,24810000.0
2007-08-31 08:45:00,3.81303,3.8138,3.80119,3.80852,24440000.0
2007-08-31 08:50:00,3.80962,3.81349,3.80017,3.81092,25220000.0
2007-08-31 08:55:00,3.80453,3.8115,3.79909,3.80965,33430000.0
2007-08-31 09:00:00,3.80644,3.81372,3.80085,3.80373,26720000.0
2007-08-31 09:05:00,3.80763,3.81272,3.79795,3.80666,34190000.0
2007-08-31 09:10:00,3.81054,3.81816,3.80104,3.807,33810000.0
2007-08-31 09:15:00,3.81514,3.81514,3.80192,3.8069,25560000.0
2007-08-31 09:20:00,3.81195,3.81501,3.80362,3.8062,33470000.0
2007-08-31 09:25:00,3.81219,3.81486,3.80308,3.81272,31950000.0
2007-08-31 09:30:00,3.81422,3.81589,3.8011,3.80759,31590000.0
2007-08-31 09:35:00,3.80899,3.8146,3.8039,3.80743,28560000.0
2007-08-31 09:40:00,3.80892,3.81529,3.80219,3.81023,25950000.0
2007-08-31 09:45:00,3.81492,3.81648,3.8053,3.81648,36800000.0
2007-08-31 09:50:00,3.81631,3.81711,3.8022,3.81459,32710000.0
2007-08-31 09:55:00,3.80313,3.81722,3.80302,3.81603,36480000.0
2007-08-31 10:00:00,3.81625,3.81866,3.80493,3.81233,41750000.0
2007-08-31 10:05:00,3.81578,3.81804,3.80523,3.80783,34910000.0
2007-08-31 10:10:00,3.81461,3.81759,3.80769,3.81228,30440000.0
2007-08-31 10:15:00,3.81413,3.82298,3.80813,3.81611,45110000.0
2007-08-31 10:20:00,3.81266,3.82203,3.80601,3.81755,40260000.0
2007-08-31 10:25:00,3.81446,3.82322,3.80781,3.81999,34970000.0
2007-08-31 10:30:00,3.81736,3.81953,3.80376,3.81119,38670000.0
2007-08-31 10:35:00,3.8166,3.82196,3.80605,3.81342,36480000.0
2007-08-31 10:40:00,3.81477,3.8209,3.80546,3.81955,32710000.0
2007-08-31 10:45:00,3.81653,3.81982,3.80898,3.81964,32350000.0
2007-08-31 10:50:00,3.81814,3.82041,3.80646,3.81296,24830000.0
2007-08-31 10:55:00,3.80843,3.82102,3.80494,3.81891,30450000.0
2007-08-31 11:00:00,3.81748,3.82144,3.80696,3.81836,30460000.0
2007-08-31 11:05:00,3.81538,3.81866,3.80493,3.81866,29690000.0
2007-08-31 11:10:00,3.81595,3.82019,3.80845,3.81571,34170000.0
2007-08-31 11:15:00,3.8172,3.8172,3.80562,3.81391,26680000.0
2007-08-31 11:20:00,3.81362,3.81698,3.8065,3.81552,29720000.0
2007-08-31 11:25:00,3.81834,3.81989,3.80759,3.81809,34210000.0
2007-08-31 11:30:00,3.815,3.81929,3.80603,3.81691,31600000.0
2007-08-31 11:35:00,3.8177,3.81973,3.80512,3.80913,31190000.0
2007-08-31 11:40:00,3.81449,3.82007,3.81013,3.81581,29690000.0
2007-08-31 11:45:00,3.81698,3.81945,3.80532,3.81815,38300000.0
2007-08-31 11:50:00,3.81212,3.82119,3.8088,3.81311,34550000.0
2007-08-31 11:55:00,3.81522,3.81999,3.80632,3.81999,31940000.0
2007-08-31 12:00:00,3.81867,3.81905,3.81056,3.81776,33060000.0
2007-08-31 12:05:00,3.81452,3.81874,3.80843,3.81843,33800000.0
2007-08-31 12:10:00,3.81185,3.81788,3.80472,3.8154,27460000.0
2007-08-31 12:15:00,3.81967,3.81967,3.80382,3.81709,32320000.0
2007-08-31 12:20:00,3.81783,3.81962,3.80434,3.81227,31550000.0
2007-08-31 12:25:00,3.81448,3.81756,3.8055,3.81542,32680000.0
2007-08-31 12:30:00,3.80959,3.81766,3.80433,3.81552,29700000.0
2007-08-31 12:35:00,3.81461,3.81752,3.80525,3.81582,31580000.0
2007-08-31 12:40:00,3.80392,3.81691,3.80392,3.80822,28210000.0
2007-08-31 12:45:00,3.81635,3.81818,3.80299,3.81686,35700000.0
2007-08-31 12:50:00,3.80683,3.81731,3.80637,3.80939,28220000.0
2007-08-31 12:55:00,3.8163,3.8173,3.80547,3.81581,39100000.0
2007-08-31 13:00:00,3.8073,3.81666,3.80029,3.81666,35330000.0
2007-08-31 13:05:00,3.81408,3.81702,3.80431,3.81145,32710000.0
2007-08-31 13:10:00,3.81552,3.81929,3.80405,3.81483,32320000.0
2007-08-31 13:15:00,3.81278,3.8168,3.80196,3.81278,31560000.0
2007-08-31 13:20:00,3.81537,3.81908,3.8053,3.8123,28930000.0
2007-08-31 13:25:00,3.81593,3.81799,3.80407,3.81613,31970000.0
2007-08-31 13:30:00,3.81787,3.81817,3.80323,3.81223,30120000.0
2007-08-31 13:35:00,3.81195,3.81569,3.79963,3.80467,34940000.0
2007-08-31 13:40:00,3.81254,3.81555,3.80293,3.81376,33810000.0
2007-08-31 13:45:00,3.81266,3.81677,3.80155,3.81253,30450000.0
2007-08-31 13:50:00,3.81091,3.81542,3.80246,3.80937,30450000.0
2007-08-31 13:55:00,3.80682,3.81767,3.80381,3.81148,37600000.0
2007-08-31 14:00:00,3.81113,3.81473,3.80441,3.81287,28940000.0
2007-08-31 14:05:00,3.80527,3.81799,3.80416,3.81184,41320000.0
2007-08-31 14:10:00,3.81142,3.81421,3.80294,3.81178,33080000.0
2007-08-31 14:15:00,3.80777,3.81477,3.80269,3.8046,34190000.0
2007-08-31 14:20:00,3.80807,3.81512,3.8037,3.81136,31180000.0
2007-08-31 14:25:00,3.80955,3.81571,3.8027,3.81025,35340000.0
2007-08-31 14:30:00,3.81518,3.81637,3.80463,3.8132,28190000.0
2007-08-31 14:35:00,3.81449,3.81466,3.80364,3.80897,30070000.0
2007-08-31 14:40:00,3.81177,3.81407,3.80178,3.80577,30440000.0
2007-08-31 14:45:00,3.80924,3.81317,3.80126,3.8076,31560000.0
2007-08-31 14:50:00,3.8119,3.81691,3.79754,3.80771,34580000.0
2007-08-31 14:55:00,3.80781,3.81501,3.80066,3.81151,36070000.0
2007-08-31 15:00:00,3.81317,3.81496,3.79903,3.80777,31960000.0
2007-08-31 15:05:00,3.8125,3.81292,3.79841,3.81056,24820000.0
2007-08-31 15:10:00,3.80443,3.81233,3.80022,3.80891,25180000.0
2007-08-31 15:15:00,3.80886,3.81286,3.80047,3.80106,31570000.0
2007-08-31 15:20:00,3.80824,3.8127,3.79994,3.80725,28530000.0
2007-08-31 15:25:00,3.8108,3.81591,3.80051,3.81235,40580000.0
2007-08-31 15:30:00,3.81123,3.81349,3.8024,3.81349,31220000.0
2007-08-31 15:35:00,3.81256,3.81464,3.80267,3.81083,29310000.0
2007-08-31 15:40:00,3.80615,3.81751,3.80352,3.81566,32280000.0
2007-08-31 15:45:00,3.81435,3.81769,3.80522,3.811,27800000.0
2007-08-31 15:50:00,3.81471,3.81501,3.80202,3.81501,25910000.0
2007-08-31 15:55:00,3.81427,3.81692,3.80478,3.81078,27100000.0
2007-08-31 16:00:00,3.81641,3.82238,3.80693,3.81493,30050000.0
2007-08-31 16:05:00,3.81635,3.82314,3.8112,3.82314,29690000.0
2007-08-31 16:10:00,3.81498,3.82424,3.81111,3.81821,28940000.0
2007-08-31 16:15:00,3.81582,3.82437,3.81503,3.81753,27810000.0
2007-08-31 16:20:00,3.82202,3.82368,3.81033,3.82037,30480000.0
2007-08-31 16:25:00,3.81817,3.82432,3.8133,3.82358,26700000.0
2007-08-31 16:30:00,3.81952,3.8258,3.81209,3.81573,33450000.0
2007-08-31 16:35:00,3.82054,3.82266,3.80995,3.81234,28560000.0
2007-08-31 16:40:00,3.82135,3.82185,3.80924,3.81577,24800000.0
2007-08-31 16:45:00,3.82007,3.82467,3.8091,3.81893,36090000.0
2007-08-31 16:50:00,3.82136,3.82212,3.80659,3.81522,29310000.0
2007-08-31 16:55:00,3.81519,3.82893,3.81023,3.82095,33490000.0
2007-08-31 17:00:00,3.82297,3.82729,3.81272,3.82493,31560000.0
2007-08-31 17:05:00,3.82034,3.82578,3.81092,3.82334,26710000.0
2007-08-31 17:10:00,3.82001,3.827,3.81202,3.82431,28190000.0
2007-08-31 17:15:00,3.82052,3.8255,3.81323,3.82466,29690000.0
2007-08-31 17:20:00,3.81569,3.82497,3.81569,3.81928,29310000.0
2007-08-31 17:25:00,3.8146,3.82683,3.81311,3.82379,34210000.0
2007-08-31 17:30:00,3.82253,3.82578,3.81265,3.81265,37220000.0
2007-08-31 17:35:00,3.82271,3.82315,3.8065,3.81749,37210000.0
2007-08-31 17:40:00,3.81425,3.82014,3.80795,3.81856,25960000.0
2007-08-31 17:45:00,3.81322,3.82041,3.80836,3.81042,45060000.0
2007-08-31 17:50:00,3.81794,3.82075,3.80477,3.81785,31930000.0
2007-08-31 17:55:00,3.8143,3.8191,3.80842,3.81841,22190000.0
2007-08-31 18:00:00,3.81907,3.82129,3.80945,3.81929,36030000.0
2007-08-31 18:05:00,3.81885,3.82607,3.81196,3.81381,28170000.0
2007-08-31 18:10:00,3.8211,3.82275,3.81089,3.82231,30420000.0
2007-08-31 18:15:00,3.8221,3.82572,3.81103,3.81922,28940000.0
2007-08-31 18:20:00,3.8218,3.82404,3.81095,3.82131,30420000.0
2007-08-31 18:25:00,3.81776,3.82294,3.81166,3.81378,30780000.0
2007-08-31 18:30:00,3.81169,3.82288,3.80908,3.81721,37580000.0
2007-08-31 18:35:00,3.81928,3.82337,3.8101,3.81821,36460000.0
2007-08-31 18:40:00,3.81999,3.81999,3.80913,3.81406,24800000.0
2007-08-31 18:45:00,3.81874,3.82432,3.80916,3.8139,51100000.0
2007-08-31 18:50:00,3.8144,3.82319,3.80526,3.80975,32310000.0
2007-08-31 18:55:00,3.8103,3.81915,3.807,3.81277,30810000.0
2007-08-31 19:00:00,3.8087,3.82211,3.80744,3.81123,27430000.0
2007-08-31 19:05:00,3.81044,3.81924,3.80293,3.81305,27090000.0
2007-08-31 19:10:00,3.81497,3.81569,3.80389,3.81516,31950000.0
2007-08-31 19:15:00,3.818,3.82269,3.80583,3.80602,19910000.0
2007-08-31 19:20:00,3.81197,3.81783,3.80703,3.80703,18450000.0
2007-08-31 19:25:00,3.8082,3.8195,3.80502,3.80716,31210000.0
2007-08-31 19:30:00,3.81867,3.81994,3.80471,3.81705,26320000.0
2007-08-31 19:35:00,3.81715,3.81906,3.80399,3.81118,29690000.0
2007-08-31 19:40:00,3.80952,3.82088,3.80521,3.81621,25950000.0
2007-08-31 19:45:00,3.81479,3.82126,3.80988,3.81674,25180000.0
2007-08-31 19:50:00,3.81408,3.82093,3.80378,3.8165,28560000.0
2007-08-31 19:55:00,3.81583,3.81887,3.80544,3.80722,25160000.0
2007-08-31 20:00:00,3.81967,3.81967,3.80636,3.81173,15410000.0
2007-08-31 20:05:00,3.81542,3.81875,3.80601,3.81585,29280000.0
2007-08-31 20:10:00,3.81465,3.81663,3.8054,3.81241,19910000.0
2007-08-31 20:15:00,3.82017,3.82022,3.80583,3.81284,30410000.0
2007-08-31 20:20:00,3.81684,3.82018,3.80717,3.81657,28540000.0
2007-08-31 20:25:00,3.81668,3.81774,3.8051,3.81511,25570000.0
2007-08-31 20:30:00,3.8185,3.8185,3.80516,3.81468,26680000.0
2007-08-31 20:35:00,3.81001,3.81643,3.80702,3.81013,20280000.0
2007-08-31 20:40:00,3.81515,3.81747,3.80548,3.81545,25920000.0
2007-08-31 20:45:00,3.81279,3.81488,3.80324,3.81171,25170000.0
2007-08-31 20:50:00,3.81467,3.81551,3.80456,3.80943,18800000.0
2007-08-31 20:55:00,3.8112,3.81716,3.80618,3.81017,18770000.0
2007-08-31 21:00:00,3.81693,3.81693,3.80568,3.81557,12390000.0
2007-08-31 21:05:00,3.81023,3.81552,3.80506,3.80506,6020000.0
2007-08-31 21:10:00,3.81533,3.81533,3.80581,3.81039,12770000.0
2007-08-31 21:15:00,3.81702,3.81757,3.80303,3.814,18840000.0
2007-08-31 21:20:00,3.81479,3.81562,3.80343,3.81091,23360000.0
2007-08-31 21:25:00,3.8132,3.81663,3.8045,3.81491,25190000.0
2007-08-31 21:30:00,3.80857,3.81774,3.80786,3.8096,18800000.0
2007-08-31 21:40:00,3.81071,3.81693,3.81011,3.81011,10510000.0
2007-08-31 21:45:00,3.81398,3.81947,3.80351,3.81428,20250000.0
2007-08-31 21:50:00,3.81422,3.81739,3.80472,3.81487,18860000.0
2007-08-31 21:55:00,3.8152,3.82085,3.80768,3.80778,18830000.0
2007-08-31 22:00:00,3.81325,3.81959,3.80617,3.81438,20670000.0
2007-08-31 22:05:00,3.81367,3.81806,3.80482,3.8146,12410000.0
2007-08-31 22:10:00,3.81018,3.81708,3.80414,3.81646,21060000.0
2007-08-31 22:15:00,3.81425,3.81775,3.80658,3.81523,17660000.0
2007-08-31 22:20:00,3.81581,3.81687,3.80588,3.81646,16530000.0
2007-08-31 22:25:00,3.81459,3.8164,3.80604,3.81091,11670000.0
2007-08-31 22:30:00,3.81554,3.81973,3.80588,3.81413,22170000.0
2007-08-31 22:35:00,3.81566,3.81627,3.80614,3.81429,31930000.0
2007-08-31 22:40:00,3.81532,3.81625,3.80512,3.80622,30800000.0
2007-08-31 22:45:00,3.81514,3.81692,3.8075,3.81524,15810000.0
2007-08-31 22:50:00,3.81266,3.81617,3.80582,3.80845,18400000.0
2007-08-31 22:55:00,3.81336,3.81919,3.80607,3.8107,25190000.0
2007-09-02 23:00:00,3.81622,3.81622,3.81114,3.81247,3780000.0
2007-09-02 23:10:00,3.81579,3.81716,3.80522,3.81385,20300000.0
2007-09-02 23:15:00,3.80896,3.81878,3.80804,3.80896,9770000.0
2007-09-02 23:20:00,3.81206,3.8149,3.80238,3.80355,18430000.0
2007-09-02 23:25:00,3.80961,3.81362,3.80408,3.81216,17650000.0
2007-09-02 23:30:00,3.81509,3.82038,3.80458,3.81625,18010000.0
2007-09-02 23:45:00,3.81242,3.81718,3.80994,3.81481,9390000.0
2007-09-02 23:55:00,3.81501,3.81501,3.80693,3.81399,3000000.0
2007-09-03 00:00:00,3.80755,3.81685,3.80358,3.80905,22520000.0
2007-09-03 00:05:00,3.80872,3.81587,3.80405,3.81345,29290000.0
2007-09-03 00:15:00,3.81771,3.81832,3.80747,3.80824,12750000.0
2007-09-03 00:20:00,3.80926,3.81526,3.80106,3.81526,12790000.0
2007-09-03 00:25:00,3.81311,3.81311,3.79941,3.80331,18790000.0
2007-09-03 00:30:00,3.81229,3.81385,3.80315,3.81385,12030000.0
2007-09-03 00:35:00,3.80686,3.81756,3.80164,3.8144,25560000.0
2007-09-03 00:40:00,3.80438,3.8159,3.80377,3.81279,30840000.0
2007-09-03 00:45:00,3.81327,3.81552,3.80407,3.81442,19170000.0
2007-09-03 00:50:00,3.81111,3.81412,3.80329,3.81412,17670000.0
2007-09-03 00:55:00,3.80598,3.81893,3.80453,3.80931,22940000.0
2007-09-03 01:00:00,3.81256,3.8147,3.80454,3.81263,17680000.0
2007-09-03 01:05:00,3.80483,3.81463,3.80323,3.80868,19590000.0
2007-09-03 01:10:00,3.80934,3.81398,3.80321,3.81282,20300000.0
2007-09-03 01:15:00,3.81603,3.81711,3.80375,3.8072,23300000.0
2007-09-03 01:20:00,3.80961,3.81503,3.80319,3.81206,20310000.0
2007-09-03 01:25:00,3.81332,3.81569,3.80336,3.81266,21460000.0
2007-09-03 01:30:00,3.80898,3.81969,3.80115,3.81323,24100000.0
2007-09-03 01:35:00,3.80913,3.81849,3.80463,3.81397,14680000.0
2007-09-03 01:40:00,3.81095,3.81564,3.8027,3.81088,19200000.0
2007-09-03 01:45:00,3.81548,3.81548,3.80266,3.81255,20330000.0
2007-09-03 01:50:00,3.80512,3.81484,3.80304,3.81304,16190000.0
2007-09-03 01:55:00,3.80719,3.81636,3.8022,3.81515,26350000.0
2007-09-03 02:00:00,3.81174,3.815,3.79982,3.80711,29740000.0
2007-09-03 02:05:00,3.81413,3.81441,3.80748,3.80917,3760000.0
2007-09-03 02:10:00,3.81387,3.8178,3.80535,3.81334,13160000.0
2007-09-03 02:15:00,3.8125,3.81773,3.80544,3.81095,18050000.0
2007-09-03 02:20:00,3.81442,3.81757,3.80488,3.80488,17700000.0
2007-09-03 02:25:00,3.80853,3.81407,3.79999,3.80458,22240000.0
2007-09-03 02:30:00,3.81558,3.81583,3.80465,3.80591,21460000.0
2007-09-03 02:35:00,3.81249,3.81713,3.80439,3.80858,22200000.0
2007-09-03 02:40:00,3.8077,3.81518,3.80336,3.81271,18040000.0
2007-09-03 02:45:00,3.8158,3.81586,3.80412,3.8097,24060000.0
2007-09-03 02:50:00,3.80916,3.81474,3.80462,3.80462,18790000.0
2007-09-03 02:55:00,3.81452,3.81579,3.80256,3.80938,24130000.0
2007-09-03 03:00:00,3.81148,3.82312,3.8078,3.80811,23310000.0
2007-09-03 03:05:00,3.81562,3.81916,3.80699,3.81378,19200000.0
2007-09-03 03:10:00,3.81331,3.81758,3.80557,3.81351,17300000.0
2007-09-03 03:15:00,3.81948,3.82086,3.80592,3.80714,31210000.0
2007-09-03 03:20:00,3.81634,3.81668,3.80421,3.81587,30840000.0
2007-09-03 03:25:00,3.81306,3.81676,3.80476,3.81151,19940000.0
2007-09-03 03:30:00,3.81332,3.82272,3.8047,3.81684,36830000.0
2007-09-03 03:35:00,3.81626,3.82089,3.80553,3.81419,23310000.0
2007-09-03 03:40:00,3.80998,3.8194,3.8061,3.8061,9430000.0
2007-09-03 03:45:00,3.81372,3.81837,3.80293,3.81483,24050000.0
2007-09-03 03:50:00,3.81493,3.81631,3.80619,3.81125,22920000.0
2007-09-03 03:55:00,3.81602,3.81666,3.80497,3.80497,24400000.0
2007-09-03 04:00:00,3.8191,3.8191,3.81103,3.81541,5250000.0
2007-09-03 04:05:00,3.8109,3.8193,3.80336,3.80739,26690000.0
2007-09-03 04:10:00,3.81544,3.81903,3.80583,3.81053,19930000.0
2007-09-03 04:15:00,3.81554,3.81835,3.81028,3.8162,19940000.0
2007-09-03 04:20:00,3.81468,3.81468,3.80366,3.80952,4520000.0
2007-09-03 04:25:00,3.8179,3.81993,3.80512,3.81377,48810000.0
2007-09-03 04:30:00,3.81741,3.818,3.80569,3.81153,34940000.0
2007-09-03 04:35:00,3.80765,3.8203,3.80765,3.81681,10150000.0
2007-09-03 04:40:00,3.81423,3.82223,3.8066,3.81379,20370000.0
2007-09-03 04:45:00,3.82408,3.82408,3.81227,3.81949,22160000.0
2007-09-03 04:50:00,3.81853,3.81982,3.81453,3.81866,18390000.0
2007-09-03 04:55:00,3.81977,3.821,3.81442,3.82007,19540000.0
2007-09-03 05:00:00,3.81654,3.82301,3.80737,3.81855,25560000.0
2007-09-03 05:05:00,3.81345,3.8186,3.81047,3.81047,2270000.0
2007-09-03 05:10:00,3.81947,3.82167,3.81506,3.81506,4900000.0
2007-09-03 05:15:00,3.81412,3.82352,3.81386,3.81964,19920000.0
2007-09-03 05:20:00,3.81788,3.81998,3.80946,3.81898,28890000.0
2007-09-03 05:25:00,3.81888,3.82071,3.81069,3.8158,9400000.0
2007-09-03 05:30:00,3.81463,3.82098,3.80908,3.81792,14660000.0
2007-09-03 05:35:00,3.82008,3.82078,3.80862,3.82062,24420000.0
2007-09-03 05:40:00,3.81915,3.81978,3.80978,3.81376,24050000.0
2007-09-03 05:45:00,3.8172,3.82275,3.80874,3.81926,23710000.0
2007-09-03 05:50:00,3.81809,3.82159,3.81079,3.819,17290000.0
2007-09-03 05:55:00,3.8188,3.81995,3.80842,3.81511,25570000.0
2007-09-03 06:00:00,3.81514,3.82139,3.81205,3.82087,11300000.0
2007-09-03 06:05:00,3.81909,3.82246,3.81294,3.8181,15800000.0
2007-09-03 06:10:00,3.81958,3.82045,3.81067,3.81492,18000000.0
2007-09-03 06:15:00,3.81311,3.82193,3.81042,3.81767,8300000.0
2007-09-03 06:20:00,3.81251,3.82371,3.80829,3.81734,29640000.0
2007-09-03 06:25:00,3.81226,3.81937,3.81058,3.81058,5270000.0
2007-09-03 06:30:00,3.82218,3.82218,3.80803,3.81553,16570000.0
2007-09-03 06:35:00,3.81145,3.82128,3.80708,3.81871,17690000.0
2007-09-03 06:40:00,3.81905,3.82453,3.80887,3.81561,9060000.0
2007-09-03 06:45:00,3.81823,3.81998,3.80982,3.81607,19160000.0
2007-09-03 06:50:00,3.81953,3.81961,3.80868,3.81848,9400000.0
2007-09-03 06:55:00,3.81955,3.82045,3.81392,3.81392,11270000.0
2007-09-03 07:00:00,3.81852,3.82382,3.8117,3.81482,17640000.0
2007-09-03 07:05:00,3.81391,3.82083,3.81288,3.81991,19180000.0
2007-09-03 07:10:00,3.81704,3.82101,3.80906,3.81481,20680000.0
2007-09-03 07:15:00,3.82245,3.82245,3.80885,3.81767,25180000.0
2007-09-03 07:20:00,3.81289,3.81899,3.80389,3.80389,17290000.0
2007-09-03 07:25:00,3.81498,3.81863,3.80443,3.81585,25890000.0
2007-09-03 07:30:00,3.81502,3.81846,3.80522,3.81455,22890000.0
2007-09-03 07:35:00,3.81747,3.82057,3.80739,3.81952,18020000.0
2007-09-03 07:40:00,3.81692,3.82001,3.80839,3.819,26290000.0
2007-09-03 07:45:00,3.81884,3.82163,3.80744,3.81657,19550000.0
2007-09-03 07:50:00,3.81905,3.8193,3.80447,3.8127,26690000.0
2007-09-03 07:55:00,3.81013,3.81677,3.80479,3.81563,27420000.0
2007-09-03 08:00:00,3.80739,3.82029,3.80739,3.81497,22940000.0
2007-09-03 08:05:00,3.81433,3.81978,3.80692,3.80882,30040000.0
2007-09-03 08:10:00,3.81686,3.81847,3.80767,3.80996,24810000.0
2007-09-03 08:15:00,3.81823,3.81823,3.80707,3.80818,28910000.0
2007-09-03 08:20:00,3.81286,3.81856,3.80433,3.81652,28210000.0
2007-09-03 08:25:00,3.81651,3.81919,3.80688,3.81756,25590000.0
2007-09-03 08:30:00,3.80768,3.81939,3.80407,3.80661,32320000.0
2007-09-03 08:35:00,3.81654,3.81769,3.80365,3.81245,24830000.0
2007-09-03 08:40:00,3.80579,3.81842,3.80283,3.81842,30440000.0
2007-09-03 08:45:00,3.81925,3.8201,3.80546,3.81513,34540000.0
2007-09-03 08:50:00,3.81347,3.82089,3.8053,3.81292,29690000.0
2007-09-03 08:55:00,3.8112,3.81871,3.80455,3.80776,28170000.0
2007-09-03 09:00:00,3.81406,3.82103,3.80729,3.81058,28200000.0
2007-09-03 09:05:00,3.81142,3.82021,3.80754,3.81354,30470000.0
2007-09-03 09:10:00,3.81182,3.82277,3.80742,3.8174,49610000.0
2007-09-03 09:15:00,3.81627,3.82142,3.80903,3.82028,22950000.0
2007-09-03 09:20:00,3.81561,3.82394,3.80694,3.81848,35350000.0
2007-09-03 09:25:00,3.81661,3.82343,3.8064,3.81018,33840000.0
2007-09-03 09:30:00,3.8168,3.82263,3.81079,3.81753,29300000.0
2007-09-03 09:35:00,3.81735,3.82099,3.80637,3.81932,27820000.0
2007-09-03 09:40:00,3.81788,3.82436,3.80829,3.82201,36080000.0
2007-09-03 09:45:00,3.82074,3.8213,3.80533,3.82015,30790000.0
2007-09-03 09:50:00,3.80993,3.82033,3.80478,3.81741,26690000.0
2007-09-03 09:55:00,3.81936,3.81936,3.80584,3.81928,33810000.0
2007-09-03 10:00:00,3.81873,3.8215,3.80908,3.81304,33820000.0
2007-09-03 10:05:00,3.82042,3.82042,3.80602,3.81909,29710000.0
2007-09-03 10:10:00,3.81076,3.82252,3.80704,3.81055,40610000.0
2007-09-03 10:15:00,3.81735,3.82218,3.80709,3.8169,27800000.0
2007-09-03 10:20:00,3.81936,3.8194,3.80718,3.8194,39050000.0
2007-09-03 10:25:00,3.81117,3.81936,3.80691,3.81661,38710000.0
2007-09-03 10:30:00,3.81947,3.81972,3.80612,3.8107,31600000.0
2007-09-03 10:35:00,3.81232,3.81965,3.81118,3.81562,30420000.0
2007-09-03 10:40:00,3.82049,3.82322,3.80712,3.81477,28940000.0
2007-09-03 10:45:00,3.81943,3.8196,3.80612,3.81403,30050000.0
2007-09-03 10:50:00,3.8192,3.8192,3.80543,3.81503,28190000.0
2007-09-03 10:55:00,3.81668,3.81925,3.80587,3.81578,30100000.0
2007-09-03 11:00:00,3.81239,3.81676,3.80501,3.81141,34960000.0
2007-09-03 11:05:00,3.8134,3.81944,3.80412,3.81287,28580000.0
2007-09-03 11:10:00,3.81302,3.82024,3.80493,3.81678,36450000.0
2007-09-03 11:15:00,3.8117,3.81716,3.80429,3.81397,22940000.0
2007-09-03 11:20:00,3.80498,3.8153,3.80194,3.80655,28170000.0
2007-09-03 11:25:00,3.80824,3.81445,3.80433,3.80977,34190000.0
2007-09-03 11:30:00,3.81306,3.81428,3.80098,3.80861,28180000.0
2007-09-03 11:35:00,3.80912,3.81514,3.80206,3.814,26660000.0
2007-09-03 11:40:00,3.80713,3.81364,3.80149,3.80552,24850000.0
2007-09-03 11:45:00,3.80679,3.81356,3.79989,3.80713,30050000.0
2007-09-03 11:50:00,3.81345,3.81414,3.80419,3.80737,29690000.0
2007-09-03 11:55:00,3.80395,3.81391,3.80026,3.81295,31540000.0
2007-09-03 12:00:00,3.80756,3.81346,3.80229,3.81228,27460000.0
2007-09-03 12:05:00,3.81188,3.81887,3.80087,3.81311,23320000.0
2007-09-03 12:10:00,3.80864,3.81459,3.80087,3.81275,27050000.0
2007-09-03 12:15:00,3.81334,3.81371,3.80399,3.80828,29310000.0
2007-09-03 12:20:00,3.81235,3.82055,3.80481,3.81595,25980000.0
2007-09-03 12:25:00,3.81148,3.81369,3.80273,3.81009,27450000.0
2007-09-03 12:30:00,3.81276,3.81558,3.79995,3.81449,38720000.0
2007-09-03 12:35:00,3.80356,3.81138,3.79803,3.81068,21440000.0
2007-09-03 12:40:00,3.80581,3.8173,3.79982,3.81218,31200000.0
2007-09-03 12:45:00,3.8129,3.81519,3.80112,3.80621,25170000.0
2007-09-03 12:50:00,3.8143,3.81584,3.80035,3.81296,24820000.0
2007-09-03 12:55:00,3.80611,3.81705,3.8041,3.81099,32320000.0
2007-09-03 13:00:00,3.81556,3.81695,3.80307,3.81337,36820000.0
2007-09-03 13:05:00,3.81192,3.81846,3.80256,3.81627,34940000.0
2007-09-03 13:10:00,3.81009,3.81541,3.80271,3.81308,31200000.0
2007-09-03 13:15:00,3.80943,3.81558,3.80416,3.81544,30800000.0
2007-09-03 13:20:00,3.81032,3.81899,3.80289,3.8175,30790000.0
2007-09-03 13:25:00,3.81576,3.81799,3.80789,3.81683,28570000.0
2007-09-03 13:30:00,3.81141,3.8181,3.80581,3.81168,34580000.0
2007-09-03 13:35:00,3.81382,3.8174,3.80412,3.81074,27840000.0
2007-09-03 13:40:00,3.80752,3.81773,3.80512,3.81167,34180000.0
2007-09-03 13:45:00,3.81668,3.82152,3.80794,3.81267,33060000.0
2007-09-03 13:50:00,3.81611,3.81792,3.80293,3.80312,39100000.0
2007-09-03 13:55:00,3.81656,3.81729,3.80502,3.81393,29310000.0
2007-09-03 14:00:00,3.816,3.81779,3.80442,3.80701,39090000.0
2007-09-03 14:05:00,3.80975,3.81872,3.80346,3.81134,30100000.0
2007-09-03 14:10:00,3.81464,3.81848,3.80404,3.81284,32670000.0
2007-09-03 14:15:00,3.81481,3.81659,3.80536,3.81403,29360000.0
2007-09-03 14:20:00,3.80796,3.81871,3.80523,3.81449,32710000.0
2007-09-03 14:25:00,3.81573,3.81805,3.80829,3.81673,31960000.0
2007-09-03 14:30:00,3.81665,3.81687,3.80429,3.81653,33450000.0
2007-09-03 14:35:00,3.81649,3.81716,3.8052,3.81571,28930000.0
2007-09-03 14:40:00,3.81252,3.81899,3.80533,3.81106,31940000.0
2007-09-03 14:45:00,3.81565,3.81863,3.80439,3.81675,31940000.0
2007-09-03 14:50:00,3.80743,3.81728,3.8036,3.81476,31580000.0
2007-09-03 14:55:00,3.81614,3.81954,3.80319,3.80406,36450000.0
2007-09-03 15:00:00,3.81672,3.81979,3.80481,3.81617,40210000.0
2007-09-03 15:05:00,3.81031,3.81642,3.80519,3.80564,30810000.0
2007-09-03 15:10:00,3.81486,3.81557,3.80212,3.81444,36450000.0
2007-09-03 15:15:00,3.81159,3.81557,3.80518,3.80518,28950000.0
2007-09-03 15:20:00,3.81519,3.81686,3.80415,3.81249,34170000.0
2007-09-03 15:25:00,3.81501,3.81612,3.80212,3.80212,30070000.0
2007-09-03 15:30:00,3.8144,3.81598,3.80432,3.81302,32680000.0
2007-09-03 15:35:00,3.80961,3.8151,3.80072,3.80941,31910000.0
2007-09-03 15:40:00,3.81213,3.81431,3.80121,3.81307,30830000.0
2007-09-03 15:45:00,3.81087,3.81491,3.80044,3.80726,21430000.0
2007-09-03 15:50:00,3.80996,3.81336,3.80234,3.80823,31970000.0
2007-09-03 15:55:00,3.81181,3.81299,3.8054,3.81257,34550000.0
2007-09-03 16:00:00,3.81349,3.81396,3.80227,3.81187,29710000.0
2007-09-03 16:05:00,3.80747,3.8145,3.80213,3.80889,34550000.0
2007-09-03 16:10:00,3.81299,3.81527,3.79916,3.80957,36830000.0
2007-09-03 16:15:00,3.81036,3.81371,3.80104,3.81257,29700000.0
2007-09-03 16:20:00,3.80769,3.8153,3.80177,3.81348,28960000.0
2007-09-03 16:25:00,3.80841,3.81545,3.79852,3.80977,31600000.0
2007-09-03 16:30:00,3.81266,3.81389,3.80448,3.81388,32340000.0
2007-09-03 16:35:00,3.81131,3.81593,3.7983,3.81084,41730000.0
2007-09-03 16:40:00,3.81309,3.81447,3.80239,3.81447,26680000.0
2007-09-03 16:45:00,3.8117,3.81476,3.79967,3.8114,29730000.0
2007-09-03 16:50:00,3.81405,3.81918,3.80175,3.81387,28950000.0
2007-09-03 16:55:00,3.8156,3.81595,3.80422,3.81153,33050000.0
2007-09-03 17:00:00,3.81296,3.81824,3.8024,3.80799,31560000.0
2007-09-03 17:05:00,3.80883,3.8169,3.80074,3.80773,34580000.0
2007-09-03 17:10:00,3.81391,3.81493,3.80398,3.81048,35680000.0
2007-09-03 17:15:00,3.81267,3.81356,3.79656,3.80909,33820000.0
2007-09-03 17:20:00,3.81133,3.81183,3.80077,3.80939,37590000.0
2007-09-03 17:25:00,3.80339,3.8123,3.79769,3.80907,34980000.0
2007-09-03 17:30:00,3.81073,3.81109,3.79635,3.80314,37570000.0
2007-09-03 17:35:00,3.80864,3.81062,3.7983,3.80589,42100000.0
2007-09-03 17:40:00,3.80693,3.8138,3.79907,3.80504,44740000.0
2007-09-03 17:45:00,3.80949,3.81409,3.80562,3.81179,30820000.0
2007-09-03 17:50:00,3.80344,3.81427,3.79956,3.81309,33060000.0
2007-09-03 17:55:00,3.80572,3.81516,3.79987,3.81084,43230000.0
2007-09-03 18:00:00,3.8127,3.81464,3.8043,3.80439,35300000.0
2007-09-03 18:05:00,3.81213,3.81414,3.80196,3.81313,31230000.0
2007-09-03 18:10:00,3.81325,3.81501,3.8024,3.80985,33100000.0
2007-09-03 18:15:00,3.80868,3.81402,3.80427,3.80762,22930000.0
2007-09-03 18:20:00,3.80642,3.81378,3.80397,3.80757,15780000.0
2007-09-03 18:25:00,3.80762,3.81414,3.80325,3.81189,33810000.0
2007-09-03 18:30:00,3.81392,3.81684,3.80312,3.81173,24050000.0
2007-09-03 18:35:00,3.80574,3.81305,3.80166,3.80813,19180000.0
2007-09-03 18:40:00,3.81154,3.81154,3.80121,3.81081,8650000.0
2007-09-03 18:45:00,3.80605,3.81253,3.80126,3.80931,25190000.0
2007-09-03 18:50:00,3.80657,3.81397,3.80222,3.80744,23690000.0
2007-09-03 18:55:00,3.80112,3.81222,3.80112,3.80542,28560000.0
2007-09-03 19:00:00,3.81054,3.81359,3.79872,3.80644,30460000.0
2007-09-03 19:05:00,3.81117,3.81418,3.80124,3.80992,27810000.0
2007-09-03 19:10:00,3.80715,3.81159,3.80123,3.8095,24070000.0
2007-09-03 19:15:00,3.81131,3.81205,3.79855,3.80828,19560000.0
2007-09-03 19:20:00,3.79665,3.80949,3.79665,3.80589,31570000.0
2007-09-03 19:25:00,3.80283,3.80903,3.79545,3.79835,28950000.0
2007-09-03 19:30:00,3.80594,3.81123,3.80162,3.80216,16920000.0
2007-09-03 19:35:00,3.80569,3.80704,3.79557,3.7961,24790000.0
2007-09-03 19:40:00,3.80296,3.81036,3.79629,3.80664,17280000.0
2007-09-03 19:45:00,3.80325,3.81478,3.79546,3.80119,30470000.0
2007-09-03 19:50:00,3.80048,3.80933,3.79782,3.80528,13910000.0
2007-09-03 19:55:00,3.79634,3.80774,3.79634,3.80599,15390000.0
2007-09-03 20:00:00,3.80747,3.81075,3.79763,3.79763,20670000.0
2007-09-03 20:05:00,3.80414,3.80721,3.79773,3.80679,7140000.0
2007-09-03 20:10:00,3.79902,3.81024,3.79902,3.80231,15030000.0
2007-09-03 20:15:00,3.81188,3.81188,3.80112,3.80982,9410000.0
2007-09-03 20:20:00,3.80603,3.80711,3.7976,3.80242,9790000.0
2007-09-03 20:25:00,3.80243,3.80657,3.79994,3.80191,6400000.0
2007-09-03 20:30:00,3.80716,3.80895,3.79596,3.80193,14650000.0
2007-09-03 20:35:00,3.80745,3.80938,3.79474,3.80491,23300000.0
2007-09-03 20:40:00,3.79869,3.8097,3.79495,3.80612,22190000.0
2007-09-03 20:45:00,3.81047,3.81112,3.79793,3.80715,16620000.0
2007-09-03 20:50:00,3.80425,3.80716,3.80187,3.80716,3380000.0
2007-09-03 20:55:00,3.80607,3.8079,3.7984,3.80241,19950000.0
2007-09-03 21:00:00,3.80589,3.81164,3.79956,3.79956,16930000.0
2007-09-03 21:05:00,3.80105,3.80829,3.79558,3.80734,27090000.0
2007-09-03 21:10:00,3.80904,3.81068,3.7986,3.80259,15420000.0
2007-09-03 21:15:00,3.80535,3.81243,3.80219,3.80629,14310000.0
2007-09-03 21:20:00,3.79653,3.80724,3.79438,3.8055,17320000.0
2007-09-03 21:25:00,3.80621,3.80744,3.79848,3.80322,9410000.0
2007-09-03 21:30:00,3.81148,3.81148,3.7965,3.80177,21840000.0
2007-09-03 21:35:00,3.7951,3.80713,3.79251,3.80505,15820000.0
2007-09-03 21:40:00,3.80228,3.80928,3.79615,3.79864,13160000.0
2007-09-03 21:45:00,3.81102,3.81107,3.79404,3.8002,27070000.0
2007-09-03 21:50:00,3.79969,3.81313,3.79755,3.80734,19180000.0
2007-09-03 21:55:00,3.80527,3.81083,3.79695,3.80612,32340000.0
2007-09-03 22:00:00,3.80859,3.80954,3.79189,3.80397,31190000.0
2007-09-03 22:05:00,3.80836,3.80969,3.7969,3.80771,25940000.0
2007-09-03 22:10:00,3.80754,3.8094,3.79614,3.80901,22200000.0
2007-09-03 22:15:00,3.81017,3.81035,3.79819,3.80591,13160000.0
2007-09-03 22:20:00,3.80383,3.81021,3.80113,3.809,7540000.0
2007-09-03 22:25:00,3.80421,3.81229,3.79902,3.80877,13580000.0
2007-09-03 22:30:00,3.80614,3.81328,3.80252,3.81122,16920000.0
2007-09-03 22:35:00,3.81348,3.81348,3.7988,3.80758,23730000.0
2007-09-03 22:40:00,3.81038,3.81038,3.79962,3.80832,9410000.0
2007-09-03 22:45:00,3.8123,3.8123,3.80064,3.81017,18770000.0
2007-09-03 22:50:00,3.80574,3.81026,3.80328,3.81002,11300000.0
2007-09-03 22:55:00,3.80793,3.8126,3.80374,3.80955,26680000.0
2007-09-03 23:00:00,3.80902,3.80964,3.80165,3.80964,17670000.0
2007-09-03 23:05:00,3.80846,3.81172,3.80313,3.80932,16180000.0
2007-09-03 23:10:00,3.80521,3.80931,3.7982,3.80582,22560000.0
2007-09-03 23:15:00,3.81162,3.81201,3.79972,3.80917,26310000.0
2007-09-03 23:20:00,3.80318,3.81096,3.79678,3.80789,15780000.0
2007-09-03 23:25:00,3.80228,3.81011,3.79631,3.80501,18420000.0
2007-09-03 23:30:00,3.81048,3.81284,3.80339,3.80411,21390000.0
2007-09-03 23:35:00,3.8088,3.81208,3.80103,3.80805,19190000.0
2007-09-03 23:40:00,3.80509,3.81129,3.79567,3.80968,21420000.0
2007-09-03 23:45:00,3.81348,3.81348,3.79869,3.80473,35370000.0
2007-09-03 23:50:00,3.80762,3.81005,3.79878,3.80547,16600000.0
2007-09-03 23:55:00,3.80942,3.81115,3.79954,3.81105,11290000.0
2007-09-04 00:00:00,3.81229,3.81229,3.79747,3.79925,23710000.0
2007-09-04 00:05:00,3.80519,3.8106,3.79964,3.80774,18410000.0
2007-09-04 00:10:00,3.80763,3.80932,3.79985,3.79985,21810000.0
2007-09-04 00:15:00,3.81267,3.81267,3.79942,3.80934,19190000.0
2007-09-04 00:20:00,3.79952,3.81087,3.79902,3.79956,38000000.0
2007-09-04 00:25:00,3.80325,3.80957,3.7977,3.80832,13180000.0
2007-09-04 00:30:00,3.81167,3.81167,3.80251,3.81,14330000.0
2007-09-04 00:35:00,3.80407,3.80995,3.7981,3.80815,17680000.0
2007-09-04 00:40:00,3.80289,3.81031,3.79503,3.79902,21800000.0
2007-09-04 00:45:00,3.80788,3.81325,3.79988,3.80934,37560000.0
2007-09-04 00:50:00,3.80944,3.81027,3.80061,3.80538,6020000.0
2007-09-04 00:55:00,3.79728,3.81092,3.79261,3.80838,24820000.0
2007-09-04 01:00:00,3.80363,3.81199,3.80246,3.80299,31560000.0
2007-09-04 01:05:00,3.80384,3.80947,3.79918,3.80413,21820000.0
2007-09-04 01:10:00,3.80489,3.81016,3.79852,3.80805,21810000.0
2007-09-04 01:15:00,3.81025,3.81025,3.79827,3.80773,27460000.0
2007-09-04 01:20:00,3.80841,3.80975,3.79961,3.80886,22950000.0
2007-09-04 01:25:00,3.80889,3.80899,3.79773,3.80337,18030000.0
2007-09-04 01:30:00,3.80794,3.81057,3.79956,3.80914,20730000.0
2007-09-04 01:35:00,3.80885,3.81151,3.79944,3.80468,17280000.0
2007-09-04 01:40:00,3.80844,3.8115,3.79915,3.80582,25160000.0
2007-09-04 01:45:00,3.81219,3.81219,3.79832,3.80684,18040000.0
2007-09-04 01:50:00,3.80846,3.81171,3.80001,3.80409,17640000.0
2007-09-04 01:55:00,3.80316,3.81111,3.79843,3.80393,24400000.0
2007-09-04 02:00:00,3.80664,3.811,3.79675,3.80114,31610000.0
2007-09-04 02:05:00,3.80469,3.8125,3.7988,3.8091,26350000.0
2007-09-04 02:10:00,3.80855,3.81029,3.79857,3.80771,16940000.0
2007-09-04 02:15:00,3.80942,3.81034,3.80006,3.80591,15050000.0
2007-09-04 02:20:00,3.80923,3.81313,3.79796,3.80419,19930000.0
2007-09-04 02:25:00,3.80341,3.81156,3.79495,3.79867,29380000.0
2007-09-04 02:30:00,3.81086,3.81086,3.80073,3.80427,16540000.0
2007-09-04 02:35:00,3.80634,3.81001,3.79802,3.80758,21430000.0
2007-09-04 02:40:00,3.80132,3.80872,3.79748,3.80703,19970000.0
2007-09-04 02:45:00,3.81007,3.81007,3.80058,3.80796,7520000.0
2007-09-04 02:50:00,3.80508,3.80995,3.79471,3.80447,24060000.0
2007-09-04 02:55:00,3.80737,3.80938,3.79765,3.80349,27070000.0
2007-09-04 03:00:00,3.81159,3.81395,3.79849,3.79904,22930000.0
2007-09-04 03:05:00,3.80975,3.8108,3.7977,3.807,13170000.0
2007-09-04 03:10:00,3.79993,3.81061,3.79838,3.80529,19570000.0
2007-09-04 03:15:00,3.81171,3.81194,3.79715,3.80183,28620000.0
2007-09-04 03:20:00,3.8111,3.81478,3.79921,3.80259,19590000.0
2007-09-04 03:25:00,3.80131,3.80836,3.79455,3.80606,11300000.0
2007-09-04 03:30:00,3.80311,3.81418,3.79882,3.80787,33500000.0
2007-09-04 03:35:00,3.80431,3.80979,3.79961,3.80806,13950000.0
2007-09-04 03:40:00,3.80153,3.8094,3.7959,3.80651,26680000.0
2007-09-04 03:45:00,3.80582,3.81042,3.79824,3.80607,25950000.0
2007-09-04 03:50:00,3.80792,3.81049,3.80005,3.80408,24830000.0
2007-09-04 03:55:00,3.80481,3.8096,3.79835,3.80836,16150000.0
2007-09-04 04:00:00,3.80846,3.81182,3.80006,3.8078,22160000.0
2007-09-04 04:05:00,3.80776,3.81183,3.7996,3.7996,22170000.0
2007-09-04 04:10:00,3.80459,3.81226,3.79966,3.80467,18770000.0
2007-09-04 04:15:00,3.80812,3.81341,3.80111,3.80985,17690000.0
2007-09-04 04:20:00,3.80981,3.81119,3.80147,3.80507,6000000.0
2007-09-04 04:30:00,3.81118,3.81203,3.80001,3.8093,25540000.0
2007-09-04 04:35:00,3.79933,3.81046,3.79829,3.8079,27400000.0
2007-09-04 04:40:00,3.80379,3.80873,3.80191,3.80191,7150000.0
2007-09-04 04:45:00,3.81096,3.81096,3.79543,3.80694,35340000.0
2007-09-04 04:50:00,3.80632,3.80972,3.80364,3.80814,14300000.0
2007-09-04 04:55:00,3.80788,3.80918,3.80315,3.80539,10160000.0
2007-09-04 05:00:00,3.80625,3.81318,3.79987,3.80733,17720000.0
2007-09-04 05:05:00,3.80365,3.8094,3.79857,3.80356,22210000.0
2007-09-04 05:10:00,3.80977,3.81026,3.79967,3.80791,10150000.0
2007-09-04 05:15:00,3.80433,3.81233,3.79975,3.80658,19920000.0
2007-09-04 05:20:00,3.80734,3.80902,3.79854,3.80786,21760000.0
2007-09-04 05:30:00,3.80753,3.81199,3.80753,3.80836,5270000.0
2007-09-04 05:35:00,3.80469,3.80912,3.79898,3.80912,6390000.0
2007-09-04 05:40:00,3.79845,3.82155,3.7967,3.79988,31580000.0
2007-09-04 05:45:00,3.81173,3.81173,3.79562,3.80881,15400000.0
2007-09-04 05:50:00,3.80827,3.81018,3.79909,3.8079,17310000.0
2007-09-04 05:55:00,3.79746,3.81148,3.79625,3.80399,13560000.0
2007-09-04 06:00:00,3.80834,3.81277,3.79938,3.80754,12770000.0
2007-09-04 06:05:00,3.80841,3.80965,3.79907,3.80723,29650000.0
2007-09-04 06:10:00,3.80837,3.81076,3.79733,3.79868,19150000.0
2007-09-04 06:15:00,3.80278,3.81252,3.79959,3.80792,10510000.0
2007-09-04 06:20:00,3.80831,3.80889,3.79972,3.80806,8630000.0
2007-09-04 06:25:00,3.80169,3.81178,3.79643,3.79955,19210000.0
2007-09-04 06:30:00,3.81169,3.81169,3.79981,3.80399,16550000.0
2007-09-04 06:35:00,3.8044,3.81011,3.79712,3.80829,26710000.0
2007-09-04 06:40:00,3.80394,3.81135,3.7987,3.80085,18060000.0
2007-09-04 06:45:00,3.80519,3.81088,3.80024,3.80478,20300000.0
2007-09-04 06:50:00,3.80927,3.80928,3.79739,3.80756,15770000.0
2007-09-04 06:55:00,3.80791,3.81278,3.79814,3.80922,21810000.0
2007-09-04 07:00:00,3.80526,3.81505,3.79916,3.80896,18850000.0
2007-09-04 07:05:00,3.80327,3.80906,3.79648,3.8078,26300000.0
2007-09-04 07:10:00,3.80743,3.81086,3.79983,3.80808,26680000.0
2007-09-04 07:15:00,3.81192,3.81192,3.79821,3.80913,19180000.0
2007-09-04 07:20:00,3.80815,3.81119,3.7986,3.7986,22560000.0
2007-09-04 07:25:00,3.80975,3.80975,3.79615,3.79925,23290000.0
2007-09-04 07:30:00,3.81274,3.81274,3.79844,3.80809,21040000.0
2007-09-04 07:35:00,3.80475,3.81162,3.79547,3.8101,25920000.0
2007-09-04 07:40:00,3.79882,3.81522,3.79795,3.80954,24420000.0
2007-09-04 07:45:00,3.81279,3.81279,3.80002,3.80833,13940000.0
2007-09-04 07:50:00,3.80956,3.81108,3.79622,3.81108,25930000.0
2007-09-04 07:55:00,3.80889,3.81279,3.79864,3.80942,26670000.0
2007-09-04 08:00:00,3.8018,3.81347,3.80023,3.81018,24440000.0
2007-09-04 08:05:00,3.80911,3.81195,3.79955,3.80415,24790000.0
2007-09-04 08:10:00,3.81191,3.81288,3.80162,3.80425,25550000.0
2007-09-04 08:15:00,3.81278,3.81535,3.80221,3.80416,27430000.0
2007-09-04 08:20:00,3.80559,3.81469,3.79976,3.81415,31540000.0
2007-09-04 08:25:00,3.813,3.81633,3.8023,3.81317,27040000.0
2007-09-04 08:30:00,3.81547,3.81822,3.80531,3.80656,32310000.0
2007-09-04 08:35:00,3.81898,3.81898,3.80589,3.81068,29310000.0
2007-09-04 08:40:00,3.80747,3.8194,3.80604,3.81647,30070000.0
2007-09-04 08:45:00,3.81546,3.8176,3.80386,3.81705,30850000.0
2007-09-04 08:50:00,3.81327,3.81739,3.80554,3.81198,27470000.0
2007-09-04 08:55:00,3.81116,3.81894,3.80235,3.80279,28540000.0
2007-09-04 09:00:00,3.81083,3.81772,3.80479,3.81423,35310000.0
2007-09-04 09:05:00,3.81065,3.81839,3.80776,3.8128,29720000.0
2007-09-04 09:10:00,3.81284,3.82131,3.80356,3.81305,48500000.0
2007-09-04 09:15:00,3.81607,3.82123,3.80826,3.82108,27430000.0
2007-09-04 09:20:00,3.81876,3.82136,3.80862,3.81846,37190000.0
2007-09-04 09:25:00,3.81555,3.82463,3.81047,3.81409,34990000.0
2007-09-04 09:30:00,3.81932,3.82433,3.81271,3.81811,26710000.0
2007-09-04 09:35:00,3.82014,3.82284,3.81202,3.82033,28930000.0
2007-09-04 09:40:00,3.82063,3.82427,3.81126,3.82259,33850000.0
2007-09-04 09:45:00,3.82203,3.82494,3.81139,3.82091,29310000.0
2007-09-04 09:50:00,3.81421,3.82406,3.80867,3.82249,28550000.0
2007-09-04 09:55:00,3.82462,3.82765,3.81239,3.8259,32330000.0
2007-09-04 10:00:00,3.82358,3.82463,3.81136,3.81911,33080000.0
2007-09-04 10:05:00,3.82325,3.82684,3.81031,3.82146,32300000.0
2007-09-04 10:10:00,3.81323,3.82661,3.81276,3.81862,42090000.0
2007-09-04 10:15:00,3.82278,3.82395,3.81222,3.81964,27800000.0
2007-09-04 10:20:00,3.8235,3.82396,3.81095,3.82298,36830000.0
2007-09-04 10:25:00,3.81361,3.82302,3.81012,3.82054,38330000.0
2007-09-04 10:30:00,3.82181,3.82491,3.80896,3.81241,34200000.0
2007-09-04 10:35:00,3.81793,3.82342,3.81498,3.8185,28560000.0
2007-09-04 10:40:00,3.82278,3.82312,3.81181,3.81828,30050000.0
2007-09-04 10:45:00,3.82124,3.82469,3.8111,3.81698,27080000.0
2007-09-04 10:50:00,3.82019,3.82241,3.8099,3.8215,27820000.0
2007-09-04 10:55:00,3.82153,3.82324,3.81031,3.82324,29330000.0
2007-09-04 11:00:00,3.81658,3.8248,3.8098,3.81785,35330000.0
2007-09-04 11:05:00,3.81816,3.82467,3.81124,3.81854,27830000.0
2007-09-04 11:10:00,3.81751,3.82476,3.81067,3.82195,38320000.0
2007-09-04 11:15:00,3.81738,3.82168,3.81003,3.81955,24050000.0
2007-09-04 11:20:00,3.81172,3.82145,3.80774,3.81606,27800000.0
2007-09-04 11:25:00,3.81679,3.82261,3.80913,3.81849,33090000.0
2007-09-04 11:30:00,3.82142,3.82303,3.81289,3.81772,28920000.0
2007-09-04 11:35:00,3.81965,3.82242,3.80939,3.82242,29710000.0
2007-09-04 11:40:00,3.81717,3.82263,3.81197,3.81496,27440000.0
2007-09-04 11:45:00,3.81666,3.82248,3.81167,3.81654,29690000.0
2007-09-04 11:50:00,3.82191,3.82456,3.81203,3.81523,28940000.0
2007-09-04 11:55:00,3.8154,3.82365,3.81037,3.82155,28200000.0
2007-09-04 12:00:00,3.81604,3.82182,3.81038,3.81824,29310000.0
2007-09-04 12:05:00,3.81904,3.82171,3.81092,3.81982,22580000.0
2007-09-04 12:10:00,3.81719,3.82304,3.81034,3.82135,25570000.0
2007-09-04 12:15:00,3.82057,3.82075,3.81218,3.81583,27460000.0
2007-09-04 12:20:00,3.81918,3.82235,3.80926,3.81917,29330000.0
2007-09-04 12:25:00,3.81784,3.82157,3.80975,3.81687,35670000.0
2007-09-04 12:30:00,3.82051,3.82142,3.80643,3.821,37610000.0
2007-09-04 12:35:00,3.81754,3.82627,3.80919,3.82127,28200000.0
2007-09-04 12:40:00,3.81171,3.82236,3.80704,3.81882,31940000.0
2007-09-04 12:45:00,3.82023,3.82353,3.8104,3.81227,24810000.0
2007-09-04 12:50:00,3.82124,3.82504,3.8094,3.82304,27410000.0
2007-09-04 12:55:00,3.81807,3.82284,3.80814,3.82206,30470000.0
2007-09-04 13:00:00,3.82386,3.82524,3.81171,3.82064,33460000.0
2007-09-04 13:05:00,3.81552,3.82602,3.8122,3.82341,35300000.0
2007-09-04 13:10:00,3.81792,3.824,3.80983,3.82079,32300000.0
2007-09-04 13:15:00,3.81774,3.82268,3.8106,3.82115,31540000.0
2007-09-04 13:20:00,3.81782,3.82396,3.81056,3.82179,30800000.0
2007-09-04 13:25:00,3.82126,3.82363,3.81357,3.81959,27820000.0
2007-09-04 13:30:00,3.81763,3.82341,3.81277,3.81738,34580000.0
2007-09-04 13:35:00,3.82076,3.82319,3.80969,3.81102,30060000.0
2007-09-04 13:40:00,3.81505,3.82499,3.80834,3.81635,33440000.0
2007-09-04 13:45:00,3.82131,3.82526,3.8123,3.82013,30840000.0
2007-09-04 13:50:00,3.82072,3.82283,3.80504,3.81015,39840000.0
2007-09-04 13:55:00,3.8207,3.82251,3.81161,3.81625,27830000.0
2007-09-04 14:00:00,3.8189,3.82411,3.8067,3.81079,38710000.0
2007-09-04 14:05:00,3.81504,3.82039,3.8058,3.81651,29710000.0
2007-09-04 14:10:00,3.81959,3.82234,3.80934,3.81777,30090000.0
2007-09-04 14:15:00,3.81828,3.82222,3.80777,3.81941,31960000.0
2007-09-04 14:20:00,3.81219,3.82124,3.80771,3.81864,34190000.0
2007-09-04 14:25:00,3.81772,3.82193,3.80945,3.82049,33440000.0
2007-09-04 14:30:00,3.82101,3.8252,3.81127,3.82056,33830000.0
2007-09-04 14:35:00,3.8204,3.82241,3.80969,3.81933,27440000.0
2007-09-04 14:40:00,3.81732,3.82413,3.81042,3.8197,31560000.0
2007-09-04 14:45:00,3.82095,3.82513,3.80802,3.82209,31940000.0
2007-09-04 14:50:00,3.8168,3.82315,3.80996,3.82167,30470000.0
2007-09-04 14:55:00,3.82019,3.82309,3.80602,3.81047,33480000.0
2007-09-04 15:00:00,3.81965,3.82066,3.80646,3.8195,40580000.0
2007-09-04 15:05:00,3.81502,3.82159,3.80921,3.81094,30060000.0
2007-09-04 15:10:00,3.82018,3.8209,3.81,3.81926,37190000.0
2007-09-04 15:15:00,3.81642,3.82185,3.81036,3.81198,30060000.0
2007-09-04 15:20:00,3.82166,3.82166,3.80954,3.81845,31200000.0
2007-09-04 15:25:00,3.82057,3.82123,3.80688,3.81155,29700000.0
2007-09-04 15:30:00,3.82015,3.8209,3.81078,3.81702,31200000.0
2007-09-04 15:35:00,3.81445,3.82072,3.80993,3.819,28210000.0
2007-09-04 15:40:00,3.81951,3.82208,3.8097,3.82037,29720000.0
2007-09-04 15:45:00,3.81672,3.8198,3.80655,3.81339,28930000.0
2007-09-04 15:50:00,3.81978,3.82116,3.80984,3.81717,31580000.0
2007-09-04 15:55:00,3.82033,3.82097,3.81276,3.81964,31950000.0
2007-09-04 16:00:00,3.81996,3.82347,3.80762,3.81985,29330000.0
2007-09-04 16:05:00,3.81386,3.82211,3.80999,3.81654,31600000.0
2007-09-04 16:10:00,3.8209,3.82153,3.80763,3.81895,36080000.0
2007-09-04 16:15:00,3.81815,3.82302,3.80942,3.81969,31540000.0
2007-09-04 16:20:00,3.81526,3.82063,3.80781,3.81941,30810000.0
2007-09-04 16:25:00,3.81886,3.82322,3.80905,3.81447,32340000.0
2007-09-04 16:30:00,3.81987,3.81987,3.80535,3.81776,34560000.0
2007-09-04 16:35:00,3.81864,3.82263,3.8099,3.81837,42090000.0
2007-09-04 16:40:00,3.81942,3.82083,3.80842,3.82015,26320000.0
2007-09-04 16:45:00,3.8162,3.82265,3.80759,3.81616,33060000.0
2007-09-04 16:50:00,3.81949,3.8236,3.80677,3.81673,29690000.0
2007-09-04 16:55:00,3.81804,3.82142,3.80809,3.81822,31200000.0
2007-09-04 17:00:00,3.81909,3.82265,3.81006,3.81561,30820000.0
2007-09-04 17:05:00,3.81681,3.82193,3.80753,3.81731,34210000.0
2007-09-04 17:10:00,3.81655,3.82253,3.80859,3.81635,34940000.0
2007-09-04 17:15:00,3.82103,3.82374,3.80921,3.82082,33820000.0
2007-09-04 17:20:00,3.81907,3.82065,3.80718,3.81846,38330000.0
2007-09-04 17:25:00,3.81537,3.82504,3.80688,3.81545,33110000.0
2007-09-04 17:30:00,3.8193,3.82049,3.8058,3.81524,37930000.0
2007-09-04 17:35:00,3.81793,3.82329,3.80639,3.815,41370000.0
2007-09-04 17:40:00,3.81454,3.81959,3.80519,3.81252,46590000.0
2007-09-04 17:45:00,3.8145,3.81956,3.80554,3.81726,30060000.0
2007-09-04 17:50:00,3.80881,3.81897,3.80529,3.81812,33060000.0
2007-09-04 17:55:00,3.81504,3.8198,3.80781,3.81767,42500000.0
2007-09-04 18:00:00,3.81861,3.81985,3.80669,3.80985,45070000.0
2007-09-04 18:05:00,3.81708,3.81964,3.80882,3.81849,32710000.0
2007-09-04 18:10:00,3.81748,3.81851,3.80673,3.81657,35320000.0
2007-09-04 18:15:00,3.81397,3.81979,3.80759,3.81447,33810000.0
2007-09-04 18:20:00,3.81316,3.81866,3.80432,3.81701,42100000.0
2007-09-04 18:25:00,3.81363,3.81884,3.80925,3.81715,32330000.0
2007-09-04 18:30:00,3.8191,3.81926,3.80902,3.81762,17650000.0
2007-09-04 18:35:00,3.81051,3.82137,3.80519,3.81887,42830000.0
2007-09-04 18:40:00,3.81096,3.81978,3.80922,3.81949,27440000.0
2007-09-04 18:45:00,3.81582,3.8232,3.81238,3.81797,25200000.0
2007-09-04 18:50:00,3.81548,3.82109,3.80814,3.80868,31160000.0
2007-09-04 18:55:00,3.80845,3.82121,3.80845,3.81426,24040000.0
2007-09-04 19:00:00,3.81965,3.8229,3.81085,3.8148,25570000.0
2007-09-04 19:05:00,3.81986,3.82004,3.80947,3.81761,28550000.0
2007-09-04 19:10:00,3.81602,3.82005,3.80982,3.81841,25180000.0
2007-09-04 19:15:00,3.81917,3.8206,3.80757,3.81962,28180000.0
2007-09-04 19:20:00,3.81695,3.81996,3.80969,3.81668,24060000.0
2007-09-04 19:25:00,3.81529,3.82213,3.8071,3.81061,19930000.0
2007-09-04 19:30:00,3.81532,3.82246,3.81003,3.8125,22170000.0
2007-09-04 19:35:00,3.814,3.81602,3.80482,3.80903,15800000.0
2007-09-04 19:40:00,3.81541,3.8201,3.80471,3.81411,20280000.0
2007-09-04 19:45:00,3.81158,3.82334,3.80676,3.80927,33480000.0
2007-09-04 19:50:00,3.8105,3.81905,3.80849,3.81333,15390000.0
2007-09-04 19:55:00,3.80697,3.81623,3.8053,3.8095,24800000.0
2007-09-04 20:00:00,3.81472,3.81881,3.80285,3.81616,26720000.0
2007-09-04 20:05:00,3.80654,3.8166,3.80416,3.81406,24800000.0
2007-09-04 20:10:00,3.81496,3.81541,3.80236,3.81437,20270000.0
2007-09-04 20:15:00,3.81632,3.81832,3.80555,3.81576,13160000.0
2007-09-04 20:20:00,3.8047,3.81561,3.80336,3.81045,15070000.0
2007-09-04 20:25:00,3.80537,3.8163,3.80537,3.80947,20670000.0
2007-09-04 20:30:00,3.81461,3.81842,3.80257,3.80452,28940000.0
2007-09-04 20:35:00,3.81447,3.81644,3.8033,3.81185,13890000.0
2007-09-04 20:40:00,3.80879,3.81506,3.79969,3.81333,34990000.0
2007-09-04 20:45:00,3.81659,3.81659,3.80294,3.80715,20310000.0
2007-09-04 20:50:00,3.8108,3.81696,3.8027,3.81061,30460000.0
2007-09-04 20:55:00,3.81028,3.81458,3.80179,3.80776,21450000.0
2007-09-04 21:00:00,3.8099,3.81475,3.79953,3.80334,22950000.0
2007-09-04 21:05:00,3.81292,3.81527,3.8015,3.81114,27100000.0
2007-09-04 21:10:00,3.81241,3.81544,3.79715,3.81058,27080000.0
2007-09-04 21:15:00,3.81053,3.81868,3.80281,3.81238,20290000.0
2007-09-04 21:20:00,3.80408,3.81453,3.80198,3.81213,11260000.0
2007-09-04 21:25:00,3.81055,3.81429,3.80235,3.80682,25990000.0
2007-09-04 21:30:00,3.81539,3.81539,3.79895,3.80474,29710000.0
2007-09-04 21:35:00,3.80111,3.81475,3.80064,3.80996,24800000.0
2007-09-04 21:40:00,3.8056,3.81178,3.79949,3.8093,22200000.0
2007-09-04 21:45:00,3.81383,3.81383,3.79781,3.80355,26330000.0
2007-09-04 21:50:00,3.80371,3.81331,3.79991,3.81109,21800000.0
2007-09-04 21:55:00,3.80906,3.81165,3.80003,3.80865,19950000.0
2007-09-04 22:00:00,3.81233,3.81267,3.79629,3.80461,28220000.0
2007-09-04 22:05:00,3.81063,3.81292,3.80084,3.81211,20690000.0
2007-09-04 22:10:00,3.80929,3.81107,3.79859,3.80975,20670000.0
2007-09-04 22:15:00,3.81373,3.81373,3.80092,3.80581,19930000.0
2007-09-04 22:20:00,3.80875,3.81059,3.80036,3.80868,21060000.0
2007-09-04 22:25:00,3.81019,3.81211,3.80188,3.80727,13910000.0
2007-09-04 22:30:00,3.80622,3.81253,3.80283,3.81032,15020000.0
2007-09-04 22:35:00,3.80641,3.81278,3.79845,3.80239,34220000.0
2007-09-04 22:40:00,3.81246,3.81246,3.80105,3.8058,33500000.0
2007-09-04 22:45:00,3.81352,3.81352,3.79847,3.80994,22920000.0
2007-09-04 22:50:00,3.80488,3.81283,3.80369,3.80945,22550000.0
2007-09-04 22:55:00,3.80719,3.81451,3.80715,3.813,27030000.0
2007-09-04 23:00:00,3.81289,3.81373,3.80675,3.81335,6410000.0
2007-09-04 23:05:00,3.81105,3.81373,3.80433,3.81354,23330000.0
2007-09-04 23:10:00,3.80897,3.81303,3.80332,3.81005,13910000.0
2007-09-04 23:15:00,3.81449,3.81477,3.80288,3.81318,22160000.0
2007-09-04 23:20:00,3.81293,3.81716,3.80063,3.81278,19530000.0
2007-09-04 23:25:00,3.80621,3.81393,3.80155,3.80868,30400000.0
2007-09-04 23:30:00,3.81341,3.81503,3.80204,3.80755,18410000.0
2007-09-04 23:35:00,3.80862,3.81353,3.79994,3.8088,13890000.0
2007-09-04 23:40:00,3.81244,3.81515,3.79925,3.81478,27110000.0
2007-09-04 23:45:00,3.81497,3.81533,3.80456,3.81285,26420000.0
2007-09-04 23:50:00,3.81399,3.81537,3.80436,3.81009,18840000.0
2007-09-04 23:55:00,3.81367,3.81477,3.80449,3.81386,22600000.0
2007-09-05 00:00:00,3.81828,3.81828,3.80302,3.8061,25620000.0
2007-09-05 00:05:00,3.81369,3.81369,3.79979,3.81092,22230000.0
2007-09-05 00:10:00,3.81219,3.81434,3.80414,3.80419,30880000.0
2007-09-05 00:15:00,3.81832,3.81853,3.80416,3.81284,21820000.0
2007-09-05 00:20:00,3.80472,3.81416,3.80285,3.80889,19570000.0
2007-09-05 00:25:00,3.80951,3.8157,3.80223,3.81385,23350000.0
2007-09-05 00:30:00,3.81702,3.81702,3.80259,3.81415,21080000.0
2007-09-05 00:35:00,3.80896,3.81589,3.80342,3.81309,30070000.0
2007-09-05 00:40:00,3.80968,3.81504,3.80036,3.80619,27820000.0
2007-09-05 00:45:00,3.8126,3.81783,3.80333,3.81013,31210000.0
2007-09-05 00:50:00,3.81278,3.81594,3.80216,3.81024,10940000.0
2007-09-05 00:55:00,3.80471,3.81423,3.80362,3.80362,7180000.0
2007-09-05 01:00:00,3.80953,3.81872,3.80405,3.80698,19900000.0
2007-09-05 01:05:00,3.80893,3.81511,3.80295,3.81239,28930000.0
2007-09-05 01:10:00,3.81057,3.81392,3.80317,3.8126,27830000.0
2007-09-05 01:15:00,3.81709,3.81709,3.80158,3.80797,16540000.0
2007-09-05 01:20:00,3.81338,3.81465,3.80926,3.81047,7890000.0
2007-09-05 01:25:00,3.80817,3.81367,3.80356,3.81359,16550000.0
2007-09-05 01:30:00,3.81275,3.81452,3.80287,3.81198,15420000.0
2007-09-05 01:35:00,3.81034,3.81532,3.8023,3.80768,28560000.0
2007-09-05 01:40:00,3.81328,3.81569,3.80113,3.80908,27410000.0
2007-09-05 01:45:00,3.81613,3.81704,3.80442,3.80836,38310000.0
2007-09-05 01:50:00,3.81379,3.81385,3.80086,3.80833,28540000.0
2007-09-05 01:55:00,3.80843,3.81684,3.80434,3.80796,28170000.0
2007-09-05 02:00:00,3.80798,3.81637,3.80279,3.81194,13180000.0
2007-09-05 02:05:00,3.80926,3.81409,3.80364,3.80811,16190000.0
2007-09-05 02:10:00,3.80891,3.82115,3.80357,3.81244,22210000.0
2007-09-05 02:15:00,3.81752,3.81752,3.81006,3.81023,7140000.0
2007-09-05 02:20:00,3.81387,3.81387,3.80865,3.81233,5250000.0
2007-09-05 02:25:00,3.80793,3.81538,3.80086,3.80342,24830000.0
2007-09-05 02:30:00,3.81515,3.82039,3.80547,3.80547,22940000.0
2007-09-05 02:35:00,3.81177,3.81454,3.80824,3.81177,8650000.0
2007-09-05 02:40:00,3.80822,3.81688,3.80449,3.81232,22190000.0
2007-09-05 02:45:00,3.81437,3.81437,3.80509,3.8083,8270000.0
2007-09-05 02:50:00,3.81008,3.81532,3.80022,3.81352,17680000.0
2007-09-05 02:55:00,3.81224,3.81468,3.80459,3.80961,22190000.0
2007-09-05 03:00:00,3.81748,3.81748,3.80442,3.80442,6410000.0
2007-09-05 03:05:00,3.81427,3.81427,3.80482,3.81158,5650000.0
2007-09-05 03:10:00,3.80531,3.81382,3.80442,3.80874,5640000.0
2007-09-05 03:15:00,3.81748,3.81886,3.80412,3.80442,24430000.0
2007-09-05 03:20:00,3.80678,3.80844,3.80442,3.80442,3750000.0
2007-09-05 03:30:00,3.80862,3.81802,3.8024,3.81229,25650000.0
2007-09-05 03:40:00,3.80805,3.81836,3.80502,3.81179,16910000.0
2007-09-05 03:45:00,3.81044,3.81531,3.80333,3.81382,17710000.0
2007-09-05 03:50:00,3.80413,3.81502,3.80413,3.80941,5260000.0
2007-09-05 03:55:00,3.81617,3.82087,3.80143,3.80365,27430000.0
2007-09-05 04:00:00,3.8072,3.81601,3.80496,3.80869,10520000.0
2007-09-05 04:05:00,3.81271,3.81407,3.80159,3.81319,18780000.0
2007-09-05 04:10:00,3.8134,3.81808,3.8037,3.80695,20680000.0
2007-09-05 04:15:00,3.8082,3.81476,3.80571,3.8121,25540000.0
2007-09-05 04:20:00,3.81318,3.81318,3.80372,3.80937,4510000.0
2007-09-05 04:25:00,3.80834,3.81609,3.80199,3.81102,32320000.0
2007-09-05 04:30:00,3.81534,3.81534,3.80334,3.80893,32270000.0
2007-09-05 04:35:00,3.80407,3.81366,3.80407,3.81019,6750000.0
2007-09-05 04:40:00,3.81123,3.81311,3.80337,3.80506,11310000.0
2007-09-05 04:45:00,3.81552,3.81552,3.80008,3.8118,30480000.0
2007-09-05 04:50:00,3.81075,3.81312,3.80353,3.81192,20330000.0
2007-09-05 04:55:00,3.81314,3.81356,3.80743,3.80945,15810000.0
2007-09-05 05:00:00,3.81139,3.819,3.80173,3.81152,26340000.0
2007-09-05 05:05:00,3.80771,3.81317,3.80314,3.8082,23320000.0
2007-09-05 05:10:00,3.81311,3.8145,3.8038,3.81366,21820000.0
2007-09-05 05:15:00,3.80889,3.81866,3.80138,3.80364,19910000.0
2007-09-05 05:20:00,3.81152,3.81541,3.80341,3.80768,30440000.0
2007-09-05 05:25:00,3.81342,3.8147,3.80648,3.80744,10880000.0
2007-09-05 05:30:00,3.8081,3.81531,3.80203,3.81123,18420000.0
2007-09-05 05:35:00,3.81122,3.81438,3.79953,3.81389,17310000.0
2007-09-05 05:40:00,3.8132,3.8132,3.80297,3.80297,18080000.0
2007-09-05 05:45:00,3.81416,3.81464,3.80206,3.81239,9030000.0
2007-09-05 05:50:00,3.81201,3.81448,3.80324,3.81263,16560000.0
2007-09-05 05:55:00,3.8122,3.81384,3.80363,3.80837,22560000.0
2007-09-05 06:00:00,3.81149,3.81654,3.80401,3.81237,24080000.0
2007-09-05 06:05:00,3.81275,3.81415,3.80258,3.81256,31940000.0
2007-09-05 06:10:00,3.80689,3.81486,3.80308,3.80409,20670000.0
2007-09-05 06:15:00,3.80949,3.81831,3.80177,3.81175,22550000.0
2007-09-05 06:20:00,3.80371,3.81328,3.80371,3.81226,27050000.0
2007-09-05 06:25:00,3.80613,3.8143,3.80244,3.80319,31190000.0
2007-09-05 06:30:00,3.81574,3.81591,3.80388,3.80898,28190000.0
2007-09-05 06:35:00,3.80732,3.8153,3.8004,3.81254,32310000.0
2007-09-05 06:40:00,3.81242,3.81336,3.80106,3.80516,24080000.0
2007-09-05 06:45:00,3.80443,3.81484,3.8036,3.80993,21050000.0
2007-09-05 06:50:00,3.81338,3.81666,3.80227,3.80901,23680000.0
2007-09-05 06:55:00,3.81252,3.81331,3.80147,3.8107,16550000.0
2007-09-05 07:00:00,3.81094,3.81659,3.80297,3.81207,24800000.0
2007-09-05 07:05:00,3.80811,3.81767,3.80195,3.81216,20300000.0
2007-09-05 07:10:00,3.81059,3.81359,3.80369,3.81338,22980000.0
2007-09-05 07:15:00,3.81505,3.81529,3.80473,3.80782,15050000.0
2007-09-05 07:20:00,3.8107,3.81606,3.80042,3.80485,19540000.0
2007-09-05 07:25:00,3.81407,3.81543,3.80278,3.81319,25530000.0
2007-09-05 07:30:00,3.81652,3.81652,3.80522,3.8137,25180000.0
2007-09-05 07:35:00,3.81001,3.81556,3.80123,3.81451,28930000.0
2007-09-05 07:40:00,3.80508,3.81497,3.80305,3.81389,24440000.0
2007-09-05 07:45:00,3.81487,3.81592,3.80345,3.8128,24410000.0
2007-09-05 07:50:00,3.80944,3.81542,3.80186,3.81365,28190000.0
2007-09-05 07:55:00,3.80897,3.81809,3.80358,3.81502,23330000.0
2007-09-05 08:00:00,3.80653,3.81614,3.80305,3.81248,28550000.0
2007-09-05 08:05:00,3.81462,3.81973,3.80311,3.80795,26680000.0
2007-09-05 08:10:00,3.81422,3.81783,3.80507,3.80827,25920000.0
2007-09-05 08:15:00,3.81818,3.81847,3.80716,3.80716,26320000.0
2007-09-05 08:20:00,3.81147,3.82117,3.8016,3.81708,30060000.0
2007-09-05 08:25:00,3.81573,3.8188,3.80694,3.81583,27430000.0
2007-09-05 08:30:00,3.80985,3.81987,3.80146,3.80824,30430000.0
2007-09-05 08:35:00,3.81618,3.8197,3.8067,3.81525,28550000.0
2007-09-05 08:40:00,3.80893,3.81924,3.80625,3.81733,29320000.0
2007-09-05 08:45:00,3.82092,3.82092,3.8046,3.81427,31580000.0
2007-09-05 08:50:00,3.81183,3.82028,3.80324,3.81451,28200000.0
2007-09-05 08:55:00,3.81342,3.82246,3.80604,3.80714,26320000.0
2007-09-05 09:00:00,3.81131,3.81939,3.80929,3.81416,28570000.0
2007-09-05 09:05:00,3.81089,3.82275,3.80685,3.81376,30830000.0
2007-09-05 09:10:00,3.81382,3.82056,3.80887,3.81922,52200000.0
2007-09-05 09:15:00,3.81999,3.82026,3.80613,3.81902,27800000.0
2007-09-05 09:20:00,3.81815,3.82218,3.806,3.81991,37190000.0
2007-09-05 09:25:00,3.81607,3.82108,3.80909,3.80958,40200000.0
2007-09-05 09:30:00,3.81664,3.82328,3.80967,3.8157,25970000.0
2007-09-05 09:35:00,3.81743,3.82256,3.81038,3.81859,28190000.0
2007-09-05 09:40:00,3.81761,3.8208,3.80412,3.81584,34590000.0
2007-09-05 09:45:00,3.81997,3.82116,3.80833,3.8169,29690000.0
2007-09-05 09:50:00,3.81025,3.82014,3.80427,3.81549,27090000.0
2007-09-05 09:55:00,3.81688,3.81913,3.80559,3.81766,31590000.0
2007-09-05 10:00:00,3.81737,3.82218,3.80763,3.81286,33450000.0
2007-09-05 10:05:00,3.81697,3.81978,3.80444,3.81654,30450000.0
2007-09-05 10:10:00,3.80833,3.81803,3.8049,3.81176,41730000.0
2007-09-05 10:15:00,3.81569,3.81935,3.80672,3.81364,26320000.0
2007-09-05 10:20:00,3.81792,3.8199,3.80605,3.81783,37200000.0
2007-09-05 10:25:00,3.80761,3.81991,3.80761,3.81702,37210000.0
2007-09-05 10:30:00,3.81759,3.81882,3.80549,3.80847,34190000.0
2007-09-05 10:35:00,3.81373,3.82085,3.81048,3.8122,27450000.0
2007-09-05 10:40:00,3.81777,3.81777,3.80234,3.81402,27090000.0
2007-09-05 10:45:00,3.81527,3.81718,3.80472,3.8114,25230000.0
2007-09-05 10:50:00,3.81705,3.81705,3.80411,3.81667,28200000.0
2007-09-05 10:55:00,3.81504,3.81705,3.80266,3.81557,33030000.0
2007-09-05 11:00:00,3.81341,3.81848,3.80581,3.81349,34220000.0
2007-09-05 11:05:00,3.81112,3.8185,3.8048,3.81558,28580000.0
2007-09-05 11:10:00,3.80982,3.81818,3.80468,3.81644,36080000.0
2007-09-05 11:15:00,3.81328,3.81747,3.80812,3.81695,18800000.0
2007-09-05 11:20:00,3.80717,3.81796,3.80555,3.81174,27800000.0
2007-09-05 11:25:00,3.81136,3.81797,3.80721,3.813,33100000.0
2007-09-05 11:30:00,3.81712,3.82034,3.80455,3.81349,25960000.0
2007-09-05 11:35:00,3.81473,3.82064,3.80561,3.81812,28580000.0
2007-09-05 11:40:00,3.81387,3.82046,3.80813,3.81219,26700000.0
2007-09-05 11:45:00,3.81342,3.81939,3.80692,3.81183,29310000.0
2007-09-05 11:50:00,3.81898,3.81911,3.80772,3.81354,28570000.0
2007-09-05 11:55:00,3.80889,3.81771,3.80524,3.81761,28940000.0
2007-09-05 12:00:00,3.81368,3.81866,3.80523,3.81758,28940000.0
2007-09-05 12:05:00,3.81479,3.81801,3.80445,3.81619,23690000.0
2007-09-05 12:10:00,3.81268,3.81845,3.80509,3.81724,28530000.0
2007-09-05 12:15:00,3.81729,3.81804,3.80752,3.81183,28200000.0
2007-09-05 12:20:00,3.81686,3.8196,3.80891,3.8196,30050000.0
2007-09-05 12:25:00,3.81755,3.8209,3.80623,3.81741,33080000.0
2007-09-05 12:30:00,3.81694,3.81876,3.80265,3.81762,39460000.0
2007-09-05 12:35:00,3.81344,3.8187,3.80311,3.81322,27460000.0
2007-09-05 12:40:00,3.81072,3.82148,3.8077,3.81516,31940000.0
2007-09-05 12:45:00,3.8169,3.81972,3.80595,3.81116,24430000.0
2007-09-05 12:50:00,3.81972,3.82,3.80774,3.81986,22970000.0
2007-09-05 12:55:00,3.81485,3.8203,3.80816,3.81749,31950000.0
2007-09-05 13:00:00,3.81937,3.81983,3.80729,3.81213,31970000.0
2007-09-05 13:05:00,3.8131,3.82036,3.80928,3.81977,31600000.0
2007-09-05 13:10:00,3.81252,3.82103,3.80712,3.81726,30820000.0
2007-09-05 13:15:00,3.81519,3.82152,3.80512,3.81452,30800000.0
2007-09-05 13:20:00,3.81433,3.8194,3.80718,3.81799,28940000.0
2007-09-05 13:25:00,3.81568,3.82015,3.80866,3.81933,27820000.0
2007-09-05 13:30:00,3.81561,3.82115,3.8089,3.81313,33840000.0
2007-09-05 13:35:00,3.81625,3.81915,3.80503,3.81096,25920000.0
2007-09-05 13:40:00,3.81086,3.82462,3.80751,3.81473,31220000.0
2007-09-05 13:45:00,3.8188,3.82055,3.80866,3.81684,32320000.0
2007-09-05 13:50:00,3.81808,3.8196,3.80401,3.80933,42430000.0
2007-09-05 13:55:00,3.8159,3.81981,3.80803,3.81602,24430000.0
2007-09-05 14:00:00,3.81796,3.81971,3.80684,3.81025,37960000.0
2007-09-05 14:05:00,3.81253,3.81952,3.80772,3.81471,32670000.0
2007-09-05 14:10:00,3.81762,3.81892,3.8056,3.81623,30080000.0
2007-09-05 14:15:00,3.81756,3.82298,3.80439,3.81731,31580000.0
2007-09-05 14:20:00,3.80978,3.82271,3.80772,3.81735,31970000.0
2007-09-05 14:25:00,3.81842,3.82119,3.81002,3.81962,32700000.0
2007-09-05 14:30:00,3.82099,3.82247,3.80936,3.81925,33450000.0
2007-09-05 14:35:00,3.81623,3.8195,3.80693,3.81874,26700000.0
2007-09-05 14:40:00,3.81346,3.82141,3.80966,3.81683,30080000.0
2007-09-05 14:45:00,3.81764,3.82307,3.80495,3.8198,32310000.0
2007-09-05 14:50:00,3.81382,3.81914,3.80811,3.81635,31580000.0
2007-09-05 14:55:00,3.81751,3.8203,3.80546,3.80905,36460000.0
2007-09-05 15:00:00,3.81912,3.81975,3.80483,3.81844,37980000.0
2007-09-05 15:05:00,3.81254,3.81901,3.803,3.80928,30430000.0
2007-09-05 15:10:00,3.81806,3.81956,3.80274,3.81694,37570000.0
2007-09-05 15:15:00,3.81472,3.81972,3.80523,3.80694,28580000.0
2007-09-05 15:20:00,3.81749,3.82001,3.80159,3.81529,29720000.0
2007-09-05 15:25:00,3.81781,3.81781,3.80273,3.80682,30080000.0
2007-09-05 15:30:00,3.81641,3.81711,3.80237,3.81293,33050000.0
2007-09-05 15:35:00,3.81022,3.81567,3.80221,3.81393,29320000.0
2007-09-05 15:40:00,3.81435,3.81568,3.80014,3.81552,28980000.0
2007-09-05 15:45:00,3.81173,3.81717,3.80359,3.81152,29280000.0
2007-09-05 15:50:00,3.81413,3.81883,3.80276,3.81319,32700000.0
2007-09-05 15:55:00,3.81448,3.81803,3.80198,3.81715,28990000.0
2007-09-05 16:00:00,3.81774,3.81879,3.8048,3.81748,30810000.0
2007-09-05 16:05:00,3.81338,3.82122,3.80531,3.8147,33440000.0
2007-09-05 16:10:00,3.81946,3.81953,3.80483,3.81684,35710000.0
2007-09-05 16:15:00,3.81612,3.81976,3.80575,3.81885,30060000.0
2007-09-05 16:20:00,3.81349,3.82076,3.80372,3.82016,30440000.0
2007-09-05 16:25:00,3.81867,3.82039,3.80824,3.81246,31230000.0
2007-09-05 16:30:00,3.81811,3.81929,3.80372,3.81596,33820000.0
2007-09-05 16:35:00,3.81584,3.81875,3.8044,3.81755,42860000.0
2007-09-05 16:40:00,3.81793,3.81994,3.80625,3.81765,28560000.0
2007-09-05 16:45:00,3.81627,3.81785,3.7992,3.81503,33800000.0
2007-09-05 16:50:00,3.81802,3.81907,3.80745,3.81452,26730000.0
2007-09-05 16:55:00,3.81703,3.81743,3.80022,3.81315,32310000.0
2007-09-05 17:00:00,3.8151,3.81767,3.80194,3.8107,29340000.0
2007-09-05 17:05:00,3.81317,3.81826,3.79914,3.81584,33840000.0
2007-09-05 17:10:00,3.81795,3.82247,3.80646,3.81608,34200000.0
2007-09-05 17:15:00,3.82065,3.82192,3.80461,3.81722,34570000.0
2007-09-05 17:20:00,3.818,3.82215,3.80606,3.81903,37220000.0
2007-09-05 17:25:00,3.81591,3.8217,3.80337,3.8185,36450000.0
2007-09-05 17:30:00,3.8206,3.8227,3.80555,3.81634,37210000.0
2007-09-05 17:35:00,3.81774,3.82402,3.80481,3.81729,42470000.0
2007-09-05 17:40:00,3.81628,3.82578,3.80653,3.81678,46590000.0
2007-09-05 17:45:00,3.81726,3.82256,3.80761,3.81959,30060000.0
2007-09-05 17:50:00,3.81289,3.82379,3.80693,3.82092,31210000.0
2007-09-05 17:55:00,3.81747,3.82672,3.80751,3.82208,41380000.0
2007-09-05 18:00:00,3.81904,3.82137,3.80359,3.81198,43960000.0
2007-09-05 18:05:00,3.82139,3.8266,3.80975,3.82113,34190000.0
2007-09-05 18:10:00,3.82137,3.82272,3.80274,3.81925,24440000.0
2007-09-05 18:15:00,3.81576,3.822,3.80259,3.81537,30840000.0
2007-09-05 18:20:00,3.81591,3.82173,3.80039,3.82039,39870000.0
2007-09-05 18:25:00,3.81685,3.82641,3.80798,3.81852,33070000.0
2007-09-05 18:30:00,3.82166,3.82397,3.8111,3.81887,28940000.0
2007-09-05 18:35:00,3.81616,3.82607,3.80515,3.81872,42100000.0
2007-09-05 18:40:00,3.81576,3.82259,3.79812,3.80752,21440000.0
2007-09-05 18:45:00,3.81739,3.82274,3.80798,3.80957,26320000.0
2007-09-05 18:50:00,3.82016,3.82229,3.80203,3.80491,22180000.0
2007-09-05 18:55:00,3.81381,3.82508,3.80846,3.81548,21820000.0
2007-09-05 19:00:00,3.82258,3.82258,3.80477,3.81456,32680000.0
2007-09-05 19:05:00,3.82212,3.82212,3.80729,3.80901,28180000.0
2007-09-05 19:10:00,3.81756,3.81829,3.80992,3.80992,13540000.0
2007-09-05 19:15:00,3.82142,3.82142,3.80975,3.80975,13520000.0
2007-09-05 19:20:00,3.79707,3.82089,3.79707,3.81729,31570000.0
2007-09-05 19:25:00,3.80678,3.81796,3.80607,3.80764,25550000.0
2007-09-05 19:30:00,3.8123,3.81963,3.80472,3.8121,30470000.0
2007-09-05 19:35:00,3.81111,3.81858,3.80872,3.81762,16910000.0
2007-09-05 19:40:00,3.80334,3.82108,3.80255,3.81229,11690000.0
2007-09-05 19:45:00,3.8106,3.81768,3.80454,3.80961,30100000.0
2007-09-05 19:50:00,3.81113,3.81894,3.81064,3.81064,8630000.0
2007-09-05 19:55:00,3.80707,3.81719,3.80284,3.81165,25540000.0
2007-09-05 20:00:00,3.81445,3.81894,3.80585,3.81634,27810000.0
2007-09-05 20:05:00,3.80751,3.82185,3.80626,3.81747,22570000.0
2007-09-05 20:10:00,3.81553,3.81706,3.80066,3.8132,18040000.0
2007-09-05 20:15:00,3.81632,3.81721,3.8025,3.81721,22550000.0
2007-09-05 20:20:00,3.8058,3.81994,3.805,3.81513,19170000.0
2007-09-05 20:25:00,3.81737,3.81861,3.80926,3.81427,24800000.0
2007-09-05 20:30:00,3.81666,3.81868,3.80475,3.80774,29320000.0
2007-09-05 20:35:00,3.81794,3.81937,3.80447,3.81532,27420000.0
2007-09-05 20:40:00,3.81299,3.81937,3.79778,3.8186,35350000.0
2007-09-05 20:45:00,3.81915,3.81931,3.80594,3.81733,31160000.0
2007-09-05 20:50:00,3.81507,3.82191,3.80429,3.81845,32330000.0
2007-09-05 20:55:00,3.81771,3.82122,3.80219,3.81485,28970000.0
2007-09-05 21:00:00,3.81875,3.81998,3.8023,3.80986,19910000.0
2007-09-05 21:05:00,3.81629,3.81847,3.80358,3.81796,30420000.0
2007-09-05 21:10:00,3.82019,3.821,3.80491,3.81362,21050000.0
2007-09-05 21:15:00,3.81498,3.82231,3.80825,3.81714,22550000.0
2007-09-05 21:20:00,3.80823,3.81886,3.80811,3.80935,8650000.0
2007-09-05 21:25:00,3.81655,3.81815,3.80763,3.81327,22210000.0
2007-09-05 21:30:00,3.82146,3.82146,3.80003,3.81333,29330000.0
2007-09-05 21:35:00,3.80765,3.81703,3.79857,3.79857,16550000.0
2007-09-05 21:40:00,3.81391,3.82004,3.80534,3.81335,12400000.0
2007-09-05 21:45:00,3.82183,3.82183,3.80288,3.809,21450000.0
2007-09-05 21:50:00,3.80991,3.82034,3.80685,3.81138,27020000.0
2007-09-05 21:55:00,3.81698,3.82086,3.79722,3.81655,30070000.0
2007-09-05 22:00:00,3.81761,3.82232,3.80561,3.81249,27860000.0
2007-09-05 22:05:00,3.81827,3.81856,3.8027,3.81608,21790000.0
2007-09-05 22:10:00,3.81516,3.81761,3.79984,3.81646,27420000.0
2007-09-05 22:15:00,3.81417,3.81908,3.79878,3.8188,22920000.0
2007-09-05 22:20:00,3.81428,3.81897,3.80484,3.81683,23670000.0
2007-09-05 22:25:00,3.81006,3.81961,3.7989,3.81361,20720000.0
2007-09-05 22:30:00,3.81313,3.82065,3.80364,3.81261,29320000.0
2007-09-05 22:35:00,3.81278,3.81682,3.79905,3.81032,16150000.0
2007-09-05 22:40:00,3.8157,3.81572,3.80267,3.80958,25560000.0
2007-09-05 22:45:00,3.81843,3.81843,3.80222,3.81317,24450000.0
2007-09-05 22:50:00,3.80739,3.81458,3.80504,3.8102,23660000.0
2007-09-05 22:55:00,3.81042,3.81872,3.80606,3.81651,32310000.0
2007-09-05 23:00:00,3.80832,3.81891,3.80658,3.81734,22950000.0
2007-09-05 23:05:00,3.80955,3.81753,3.80667,3.81305,13540000.0
2007-09-05 23:10:00,3.81267,3.81704,3.79712,3.8137,19180000.0
2007-09-05 23:15:00,3.81871,3.81871,3.80457,3.81733,28970000.0
2007-09-05 23:20:00,3.80997,3.81812,3.80627,3.81759,24050000.0
2007-09-05 23:25:00,3.81602,3.8191,3.7989,3.8118,31180000.0
2007-09-05 23:30:00,3.8153,3.8191,3.80144,3.81187,24800000.0
2007-09-05 23:35:00,3.81653,3.8188,3.80775,3.81362,26300000.0
2007-09-05 23:40:00,3.8058,3.81962,3.80123,3.81708,20310000.0
2007-09-05 23:45:00,3.82138,3.82138,3.80022,3.81317,29350000.0
2007-09-05 23:50:00,3.81662,3.81746,3.80304,3.81499,18080000.0
2007-09-05 23:55:00,3.81681,3.81806,3.8032,3.81692,20690000.0
2007-09-06 00:00:00,3.82044,3.82044,3.80139,3.80679,26720000.0
2007-09-06 00:05:00,3.81629,3.81743,3.80223,3.80827,26730000.0
2007-09-06 00:10:00,3.81417,3.8197,3.79712,3.79712,33460000.0
2007-09-06 00:15:00,3.82016,3.82016,3.80784,3.81725,19570000.0
2007-09-06 00:20:00,3.80911,3.82088,3.80651,3.80651,28230000.0
2007-09-06 00:25:00,3.81274,3.8192,3.80565,3.81685,14670000.0
2007-09-06 00:30:00,3.82062,3.82063,3.81227,3.81514,15050000.0
2007-09-06 00:35:00,3.81209,3.81702,3.8078,3.81532,11670000.0
2007-09-06 00:40:00,3.79935,3.81662,3.79935,3.80755,25940000.0
2007-09-06 00:45:00,3.81485,3.81917,3.80585,3.81625,35700000.0
2007-09-06 00:50:00,3.8123,3.81662,3.79543,3.81162,16940000.0
2007-09-06 00:55:00,3.80539,3.81686,3.80387,3.814,21080000.0
2007-09-06 01:00:00,3.8116,3.82064,3.80741,3.81109,26340000.0
2007-09-06 01:05:00,3.81524,3.81943,3.80467,3.81091,26680000.0
2007-09-06 01:10:00,3.8106,3.81681,3.80519,3.81499,30420000.0
2007-09-06 01:15:00,3.81794,3.81991,3.8072,3.81234,20690000.0
2007-09-06 01:20:00,3.8171,3.81793,3.80723,3.81646,12410000.0
2007-09-06 01:25:00,3.81645,3.81789,3.80715,3.81693,27450000.0
2007-09-06 01:30:00,3.81598,3.81916,3.80355,3.8149,22920000.0
2007-09-06 01:35:00,3.81114,3.8169,3.79934,3.81048,33830000.0
2007-09-06 01:40:00,3.81609,3.81871,3.79693,3.81375,21790000.0
2007-09-06 01:45:00,3.81986,3.81986,3.80626,3.81689,35330000.0
2007-09-06 01:50:00,3.81718,3.81957,3.8071,3.81542,23280000.0
2007-09-06 01:55:00,3.81097,3.81778,3.80572,3.81117,28910000.0
2007-09-06 02:00:00,3.81944,3.82059,3.80503,3.80846,26400000.0
2007-09-06 02:05:00,3.81167,3.81673,3.80693,3.81636,8680000.0
2007-09-06 02:10:00,3.81399,3.81643,3.80277,3.81527,22580000.0
2007-09-06 02:15:00,3.8201,3.8201,3.80644,3.81307,18060000.0
2007-09-06 02:20:00,3.81694,3.81694,3.80558,3.80836,22560000.0
2007-09-06 02:25:00,3.81215,3.81766,3.80262,3.8057,33080000.0
2007-09-06 02:30:00,3.81891,3.81891,3.79884,3.80655,22940000.0
2007-09-06 02:35:00,3.81419,3.81696,3.80577,3.81178,21840000.0
2007-09-06 02:40:00,3.80952,3.81766,3.80505,3.81492,22560000.0
2007-09-06 02:45:00,3.81859,3.81859,3.80553,3.81067,27830000.0
2007-09-06 02:50:00,3.81224,3.81655,3.80085,3.81083,11680000.0
2007-09-06 02:55:00,3.81547,3.81693,3.79883,3.8111,24480000.0
2007-09-06 03:00:00,3.81868,3.82145,3.80576,3.80866,15450000.0
2007-09-06 03:05:00,3.81542,3.81984,3.80742,3.81409,16190000.0
2007-09-06 03:10:00,3.81478,3.81886,3.80645,3.81362,22980000.0
2007-09-06 03:15:00,3.81866,3.81881,3.8025,3.81067,25610000.0
2007-09-06 03:20:00,3.80078,3.80244,3.80078,3.80222,1880000.0
2007-09-06 03:25:00,3.79722,3.81693,3.79722,3.81182,6030000.0
2007-09-06 03:30:00,3.81025,3.81947,3.80422,3.81587,35350000.0
2007-09-06 03:35:00,3.80947,3.81712,3.80947,3.81543,7150000.0
2007-09-06 03:40:00,3.80335,3.81681,3.80335,3.81477,13540000.0
2007-09-06 03:45:00,3.81374,3.8195,3.80184,3.81763,21830000.0
2007-09-06 03:50:00,3.81651,3.8174,3.80203,3.80222,10890000.0
2007-09-06 03:55:00,3.81109,3.82092,3.80801,3.80801,24040000.0
2007-09-06 04:00:00,3.81604,3.81746,3.80823,3.81225,12390000.0
2007-09-06 04:05:00,3.81667,3.82116,3.8027,3.81609,25940000.0
2007-09-06 04:10:00,3.81719,3.81745,3.79498,3.81151,19560000.0
2007-09-06 04:15:00,3.8153,3.81962,3.80272,3.81766,20700000.0
2007-09-06 04:20:00,3.81631,3.81724,3.79956,3.81206,30090000.0
2007-09-06 04:25:00,3.8153,3.81822,3.79544,3.79712,32280000.0
2007-09-06 04:30:00,3.81926,3.82072,3.80084,3.81269,35310000.0
2007-09-06 04:35:00,3.81297,3.81737,3.80613,3.81577,7890000.0
2007-09-06 04:40:00,3.81551,3.8167,3.80209,3.80209,10900000.0
2007-09-06 04:45:00,3.82013,3.82013,3.80321,3.81629,28580000.0
2007-09-06 04:50:00,3.81496,3.81724,3.80762,3.81576,29660000.0
2007-09-06 04:55:00,3.81707,3.81855,3.80789,3.81807,25520000.0
2007-09-06 05:00:00,3.81393,3.82063,3.80414,3.80414,17290000.0
2007-09-06 05:05:00,3.81157,3.81699,3.80321,3.8117,16570000.0
2007-09-06 05:10:00,3.81706,3.81894,3.80136,3.80772,20310000.0
2007-09-06 05:15:00,3.81087,3.82138,3.80688,3.81772,18440000.0
2007-09-06 05:20:00,3.81518,3.81815,3.80387,3.81087,33450000.0
2007-09-06 05:25:00,3.81248,3.81784,3.8026,3.81273,25180000.0
2007-09-06 05:30:00,3.81593,3.8208,3.8027,3.8133,13910000.0
2007-09-06 05:35:00,3.82022,3.82372,3.80708,3.81833,24070000.0
2007-09-06 05:40:00,3.81893,3.81897,3.80516,3.81338,13570000.0
2007-09-06 05:45:00,3.82049,3.82049,3.8054,3.81752,15030000.0
2007-09-06 05:50:00,3.80948,3.8198,3.80439,3.81671,28920000.0
2007-09-06 05:55:00,3.8169,3.81888,3.80076,3.80371,22210000.0
2007-09-06 06:00:00,3.81559,3.8196,3.79812,3.80623,16950000.0
2007-09-06 06:05:00,3.81703,3.81908,3.80272,3.80623,5650000.0
2007-09-06 06:10:00,3.81813,3.81818,3.80389,3.81714,18030000.0
2007-09-06 06:15:00,3.81352,3.82292,3.80824,3.81755,21800000.0
2007-09-06 06:20:00,3.81171,3.82233,3.80012,3.80846,15040000.0
2007-09-06 06:25:00,3.81052,3.82036,3.80192,3.80908,12410000.0
2007-09-06 06:30:00,3.82111,3.82111,3.80455,3.80801,21110000.0
2007-09-06 06:35:00,3.81438,3.82115,3.80971,3.81729,9390000.0
2007-09-06 06:40:00,3.81339,3.81932,3.8074,3.8074,16920000.0
2007-09-06 06:45:00,3.81577,3.82246,3.81017,3.81509,20650000.0
2007-09-06 06:50:00,3.81204,3.81914,3.80694,3.81311,18790000.0
2007-09-06 06:55:00,3.80995,3.81959,3.80812,3.81777,21770000.0
2007-09-06 07:00:00,3.81534,3.82118,3.80499,3.8149,24080000.0
2007-09-06 07:05:00,3.81176,3.81901,3.80446,3.81595,20280000.0
2007-09-06 07:10:00,3.80588,3.82093,3.79893,3.80952,17680000.0
2007-09-06 07:15:00,3.82006,3.82125,3.80367,3.81776,27030000.0
2007-09-06 07:20:00,3.81557,3.8196,3.80866,3.80866,22540000.0
2007-09-06 07:25:00,3.81543,3.82039,3.80594,3.81927,31540000.0
2007-09-06 07:30:00,3.8194,3.8211,3.80272,3.81986,24070000.0
2007-09-06 07:35:00,3.81237,3.82174,3.80349,3.81934,25570000.0
2007-09-06 07:40:00,3.81313,3.82135,3.80407,3.81877,28960000.0
2007-09-06 07:45:00,3.81448,3.81982,3.80902,3.81787,23680000.0
2007-09-06 07:50:00,3.81627,3.82145,3.80856,3.81994,25210000.0
2007-09-06 07:55:00,3.81258,3.82595,3.80929,3.8218,27050000.0
2007-09-06 08:00:00,3.81052,3.8202,3.80955,3.81703,28910000.0
2007-09-06 08:05:00,3.81619,3.81971,3.80156,3.80916,22210000.0
2007-09-06 08:10:00,3.81801,3.82068,3.81001,3.8117,24080000.0
2007-09-06 08:15:00,3.82014,3.82219,3.80354,3.80909,27800000.0
2007-09-06 08:20:00,3.81367,3.82144,3.80625,3.81871,30060000.0
2007-09-06 08:25:00,3.81587,3.82006,3.80401,3.81845,25200000.0
2007-09-06 08:30:00,3.81452,3.81863,3.80356,3.80643,35320000.0
2007-09-06 08:35:00,3.81647,3.81979,3.80508,3.81424,27070000.0
2007-09-06 08:40:00,3.80748,3.81988,3.8035,3.8166,29690000.0
2007-09-06 08:45:00,3.8189,3.8189,3.80098,3.81487,30840000.0
2007-09-06 08:50:00,3.81207,3.81694,3.79967,3.81044,27830000.0
2007-09-06 08:55:00,3.81182,3.82076,3.80312,3.81035,26700000.0
2007-09-06 09:00:00,3.81357,3.81909,3.80697,3.81,28600000.0
2007-09-06 09:05:00,3.80762,3.81633,3.79644,3.80857,32680000.0
2007-09-06 09:10:00,3.80701,3.81732,3.79976,3.81535,48140000.0
2007-09-06 09:15:00,3.81062,3.81682,3.80054,3.81554,26680000.0
2007-09-06 09:20:00,3.81345,3.82056,3.80116,3.81572,36450000.0
2007-09-06 09:25:00,3.81272,3.81583,3.79536,3.80307,36100000.0
2007-09-06 09:30:00,3.80817,3.8166,3.79746,3.81033,29300000.0
2007-09-06 09:35:00,3.81196,3.81684,3.80462,3.81417,29300000.0
2007-09-06 09:40:00,3.81446,3.8182,3.8,3.81553,34970000.0
2007-09-06 09:45:00,3.8149,3.8149,3.80101,3.81313,28200000.0
2007-09-06 09:50:00,3.80236,3.81547,3.79817,3.8141,28550000.0
2007-09-06 09:55:00,3.81489,3.81489,3.80113,3.81388,34190000.0
2007-09-06 10:00:00,3.81476,3.81495,3.80085,3.80929,33450000.0
2007-09-06 10:05:00,3.81401,3.81844,3.79343,3.81395,31940000.0
2007-09-06 10:10:00,3.80621,3.81962,3.80522,3.81252,39130000.0
2007-09-06 10:15:00,3.8163,3.81848,3.799,3.81349,27800000.0
2007-09-06 10:20:00,3.81718,3.81761,3.80443,3.81748,37210000.0
2007-09-06 10:25:00,3.80717,3.81777,3.803,3.81314,40170000.0
2007-09-06 10:30:00,3.81711,3.81768,3.80478,3.80708,31970000.0
2007-09-06 10:35:00,3.81085,3.81826,3.80719,3.81177,28560000.0
2007-09-06 10:40:00,3.81842,3.81977,3.80091,3.81722,27460000.0
2007-09-06 10:45:00,3.81842,3.81855,3.80632,3.8131,27080000.0
2007-09-06 10:50:00,3.8158,3.81785,3.80075,3.81645,28190000.0
2007-09-06 10:55:00,3.81602,3.81739,3.80622,3.81739,30440000.0
2007-09-06 11:00:00,3.81092,3.81789,3.79525,3.81169,36070000.0
2007-09-06 11:05:00,3.8118,3.81797,3.79949,3.81494,29680000.0
2007-09-06 11:10:00,3.81071,3.81603,3.80259,3.81288,36080000.0
2007-09-06 11:15:00,3.80889,3.81575,3.8048,3.81555,23680000.0
2007-09-06 11:20:00,3.80501,3.81837,3.80179,3.80852,27440000.0
2007-09-06 11:25:00,3.80825,3.81444,3.80516,3.81074,33820000.0
2007-09-06 11:30:00,3.81334,3.81597,3.80434,3.80753,27440000.0
2007-09-06 11:35:00,3.81257,3.81691,3.79706,3.81565,29320000.0
2007-09-06 11:40:00,3.8064,3.81478,3.80318,3.80647,28180000.0
2007-09-06 11:45:00,3.80848,3.81402,3.8024,3.80832,30050000.0
2007-09-06 11:50:00,3.81104,3.81572,3.79837,3.81043,28200000.0
2007-09-06 11:55:00,3.80987,3.81483,3.80058,3.81373,29680000.0
2007-09-06 12:00:00,3.81079,3.8157,3.80283,3.81096,30800000.0
2007-09-06 12:05:00,3.81387,3.81602,3.80216,3.81602,23690000.0
2007-09-06 12:10:00,3.81166,3.81677,3.80297,3.81551,25570000.0
2007-09-06 12:15:00,3.81613,3.81632,3.80162,3.80764,29680000.0
2007-09-06 12:20:00,3.81493,3.8167,3.80256,3.81459,28940000.0
2007-09-06 12:25:00,3.81635,3.82025,3.80656,3.81616,34940000.0
2007-09-06 12:30:00,3.81477,3.81552,3.80268,3.81375,42800000.0
2007-09-06 12:35:00,3.8083,3.81802,3.80033,3.81382,28950000.0
2007-09-06 12:40:00,3.80841,3.81762,3.80143,3.81094,31940000.0
2007-09-06 12:45:00,3.815,3.81661,3.80171,3.80422,24430000.0
2007-09-06 12:50:00,3.81259,3.81632,3.7981,3.81382,27780000.0
2007-09-06 12:55:00,3.81148,3.81604,3.80005,3.81311,31580000.0
2007-09-06 13:00:00,3.81563,3.81628,3.79853,3.81057,32710000.0
2007-09-06 13:05:00,3.8111,3.81571,3.79889,3.81399,33820000.0
2007-09-06 13:10:00,3.81002,3.8173,3.79719,3.81291,32680000.0
2007-09-06 13:15:00,3.81088,3.81772,3.79993,3.81188,30800000.0
2007-09-06 13:20:00,3.8105,3.81617,3.80049,3.81424,26720000.0
2007-09-06 13:25:00,3.81068,3.81531,3.8048,3.8152,28560000.0
2007-09-06 13:30:00,3.79904,3.81709,3.79904,3.81007,35320000.0
2007-09-06 13:35:00,3.81102,3.81573,3.80123,3.80834,30070000.0
2007-09-06 13:40:00,3.80426,3.81663,3.7967,3.81076,31230000.0
2007-09-06 13:45:00,3.81254,3.81767,3.80473,3.81571,33430000.0
2007-09-06 13:50:00,3.81511,3.81937,3.80404,3.80625,39840000.0
2007-09-06 13:55:00,3.81267,3.81746,3.80558,3.8135,30060000.0
2007-09-06 14:00:00,3.81293,3.8194,3.80309,3.80497,39070000.0
2007-09-06 14:05:00,3.80218,3.81993,3.80218,3.81044,30450000.0
2007-09-06 14:10:00,3.81218,3.81669,3.7922,3.81378,28970000.0
2007-09-06 14:15:00,3.81397,3.81998,3.80137,3.81288,30840000.0
2007-09-06 14:20:00,3.80387,3.81716,3.80136,3.81238,34190000.0
2007-09-06 14:25:00,3.81157,3.81579,3.79986,3.81579,32700000.0
2007-09-06 14:30:00,3.8126,3.81606,3.7987,3.81349,32710000.0
2007-09-06 14:35:00,3.81041,3.81728,3.79778,3.81372,28560000.0
2007-09-06 14:40:00,3.8081,3.81584,3.80256,3.81185,33050000.0
2007-09-06 14:45:00,3.81183,3.81707,3.79926,3.81339,30460000.0
2007-09-06 14:50:00,3.80936,3.81504,3.79721,3.81363,31950000.0
2007-09-06 14:55:00,3.81341,3.81367,3.79925,3.803,32370000.0
2007-09-06 15:00:00,3.81225,3.81342,3.7982,3.81192,36130000.0
2007-09-06 15:05:00,3.80179,3.81343,3.79624,3.80349,30430000.0
2007-09-06 15:10:00,3.81199,3.81392,3.79882,3.81151,33110000.0
2007-09-06 15:15:00,3.80914,3.81273,3.79654,3.80194,29690000.0
2007-09-06 15:20:00,3.81182,3.81353,3.7926,3.81016,29720000.0
2007-09-06 15:25:00,3.81242,3.8128,3.79293,3.80308,31180000.0
2007-09-06 15:30:00,3.81278,3.81278,3.79668,3.809,31570000.0
2007-09-06 15:35:00,3.80713,3.81381,3.79326,3.8102,29690000.0
2007-09-06 15:40:00,3.81013,3.81196,3.7939,3.81023,29720000.0
2007-09-06 15:45:00,3.80839,3.812,3.80074,3.80586,27800000.0
2007-09-06 15:50:00,3.81136,3.81368,3.80259,3.80927,31210000.0
2007-09-06 15:55:00,3.80858,3.81268,3.80239,3.81268,33060000.0
2007-09-06 16:00:00,3.81174,3.81486,3.80019,3.81087,32290000.0
2007-09-06 16:05:00,3.80689,3.81322,3.80003,3.80725,33820000.0
2007-09-06 16:10:00,3.8121,3.81548,3.79909,3.81284,35710000.0
2007-09-06 16:15:00,3.81087,3.81406,3.80126,3.81406,30800000.0
2007-09-06 16:20:00,3.8086,3.81494,3.80436,3.81339,31180000.0
2007-09-06 16:25:00,3.81305,3.81452,3.80288,3.81082,33450000.0
2007-09-06 16:30:00,3.81411,3.81426,3.80318,3.81395,33830000.0
2007-09-06 16:35:00,3.81141,3.8149,3.79916,3.81087,42090000.0
2007-09-06 16:40:00,3.81348,3.81422,3.80293,3.81422,26310000.0
2007-09-06 16:45:00,3.80802,3.81644,3.80164,3.81261,32690000.0
2007-09-06 16:50:00,3.81442,3.81442,3.79776,3.80963,30060000.0
2007-09-06 16:55:00,3.81309,3.81381,3.80067,3.81118,31210000.0
2007-09-06 17:00:00,3.81353,3.81478,3.80149,3.80631,28970000.0
2007-09-06 17:05:00,3.80696,3.81272,3.80131,3.81065,33840000.0
2007-09-06 17:10:00,3.81285,3.81596,3.80376,3.81068,33830000.0
2007-09-06 17:15:00,3.81216,3.81279,3.79962,3.81083,33100000.0
2007-09-06 17:20:00,3.81105,3.81389,3.80127,3.81126,37220000.0
2007-09-06 17:25:00,3.80677,3.81399,3.79636,3.80944,37930000.0
2007-09-06 17:30:00,3.80906,3.81152,3.79491,3.80455,34240000.0
2007-09-06 17:35:00,3.80922,3.8119,3.79942,3.80802,40250000.0
2007-09-06 17:40:00,3.80899,3.81784,3.79963,3.80537,44750000.0
2007-09-06 17:45:00,3.8064,3.81224,3.80003,3.80945,29340000.0
2007-09-06 17:50:00,3.80171,3.81315,3.79845,3.8119,31580000.0
2007-09-06 17:55:00,3.80704,3.81168,3.79905,3.8098,43600000.0
2007-09-06 18:00:00,3.81066,3.81151,3.7999,3.80381,41000000.0
2007-09-06 18:05:00,3.80987,3.81147,3.79934,3.81101,34560000.0
2007-09-06 18:10:00,3.80988,3.81125,3.79917,3.80901,36430000.0
2007-09-06 18:15:00,3.8066,3.8139,3.79696,3.80471,33800000.0
2007-09-06 18:20:00,3.80495,3.81379,3.79598,3.81083,45060000.0
2007-09-06 18:25:00,3.80598,3.814,3.79949,3.80805,33440000.0
2007-09-06 18:30:00,3.81053,3.81532,3.80067,3.80987,29310000.0
2007-09-06 18:35:00,3.80011,3.81191,3.79995,3.80461,33470000.0
2007-09-06 18:40:00,3.80161,3.8113,3.80073,3.8104,27060000.0
2007-09-06 18:45:00,3.80547,3.81317,3.79573,3.80705,31210000.0
2007-09-06 18:50:00,3.80521,3.81133,3.79746,3.80492,37210000.0
2007-09-06 18:55:00,3.79915,3.81205,3.79848,3.80265,27820000.0
2007-09-06 19:00:00,3.80832,3.80885,3.79457,3.79898,30840000.0
2007-09-06 19:05:00,3.8058,3.8058,3.79446,3.80323,28190000.0
2007-09-06 19:10:00,3.80176,3.80572,3.79448,3.80481,22960000.0
2007-09-06 19:15:00,3.80641,3.80641,3.79464,3.80614,27440000.0
2007-09-06 19:20:00,3.79044,3.80574,3.79044,3.80277,29350000.0
2007-09-06 19:25:00,3.79943,3.80608,3.79544,3.80368,22920000.0
2007-09-06 19:30:00,3.79837,3.80933,3.79612,3.79996,28990000.0
2007-09-06 19:35:00,3.80185,3.80619,3.79216,3.79621,19560000.0
2007-09-06 19:40:00,3.80003,3.80627,3.79451,3.80551,24050000.0
2007-09-06 19:45:00,3.79663,3.80754,3.79413,3.79729,42830000.0
2007-09-06 19:50:00,3.79692,3.80469,3.79442,3.80271,21440000.0
2007-09-06 19:55:00,3.79519,3.80744,3.79352,3.79893,23690000.0
2007-09-06 20:00:00,3.8034,3.80664,3.79184,3.8053,28180000.0
2007-09-06 20:05:00,3.79663,3.80458,3.79344,3.8038,21040000.0
2007-09-06 20:10:00,3.80352,3.80396,3.79213,3.80335,24780000.0
2007-09-06 20:15:00,3.80224,3.80544,3.79453,3.80453,5640000.0
2007-09-06 20:20:00,3.79538,3.80476,3.79502,3.79977,13160000.0
2007-09-06 20:25:00,3.80429,3.80589,3.79712,3.79853,22570000.0
2007-09-06 20:30:00,3.7995,3.80584,3.79217,3.80302,14300000.0
2007-09-06 20:35:00,3.804,3.80694,3.79423,3.80273,19180000.0
2007-09-06 20:40:00,3.79819,3.80833,3.79106,3.80382,35710000.0
2007-09-06 20:45:00,3.8041,3.8046,3.79427,3.80321,13930000.0
2007-09-06 20:50:00,3.79821,3.8053,3.79502,3.79698,21450000.0
2007-09-06 20:55:00,3.80291,3.80369,3.79107,3.79811,23320000.0
2007-09-06 21:00:00,3.80162,3.80608,3.79509,3.79509,17680000.0
2007-09-06 21:05:00,3.80341,3.80429,3.79432,3.80396,25970000.0
2007-09-06 21:10:00,3.80455,3.8068,3.79396,3.79867,29720000.0
2007-09-06 21:15:00,3.802,3.80945,3.79477,3.79869,20710000.0
2007-09-06 21:20:00,3.80252,3.80383,3.79406,3.80383,6760000.0
2007-09-06 21:25:00,3.8029,3.80492,3.79442,3.80393,18860000.0
2007-09-06 21:30:00,3.80748,3.80748,3.79278,3.80194,22910000.0
2007-09-06 21:35:00,3.79462,3.8067,3.79433,3.80496,16190000.0
2007-09-06 21:40:00,3.80582,3.80582,3.79384,3.79384,6760000.0
2007-09-06 21:45:00,3.80732,3.80812,3.79213,3.7996,26700000.0
2007-09-06 21:50:00,3.79733,3.80333,3.79457,3.79846,9780000.0
2007-09-06 21:55:00,3.8058,3.80788,3.79357,3.80449,31970000.0
2007-09-06 22:00:00,3.80721,3.80816,3.79658,3.80144,24080000.0
2007-09-06 22:05:00,3.80575,3.80846,3.7958,3.79705,14290000.0
2007-09-06 22:10:00,3.8069,3.80811,3.79734,3.80574,12760000.0
2007-09-06 22:15:00,3.80714,3.80714,3.7939,3.80573,13170000.0
2007-09-06 22:20:00,3.80309,3.80888,3.79499,3.80639,15820000.0
2007-09-06 22:25:00,3.80486,3.8069,3.7959,3.8056,24450000.0
2007-09-06 22:30:00,3.80224,3.80779,3.79397,3.79463,21060000.0
2007-09-06 22:35:00,3.80634,3.80951,3.79654,3.80367,25910000.0
2007-09-06 22:40:00,3.80629,3.80771,3.7936,3.80604,33410000.0
2007-09-06 22:45:00,3.80804,3.80902,3.79642,3.80759,30050000.0
2007-09-06 22:50:00,3.80392,3.80629,3.79667,3.80061,31930000.0
2007-09-06 22:55:00,3.80027,3.80859,3.79779,3.80538,28940000.0
2007-09-06 23:00:00,3.79644,3.80662,3.79644,3.80647,13540000.0
2007-09-06 23:05:00,3.79792,3.80613,3.79792,3.8041,18400000.0
2007-09-06 23:10:00,3.8004,3.80713,3.7973,3.80514,13170000.0
2007-09-06 23:15:00,3.80709,3.80718,3.79555,3.79859,15040000.0
2007-09-06 23:20:00,3.79642,3.80572,3.79545,3.80544,16530000.0
2007-09-06 23:25:00,3.79802,3.81009,3.79594,3.80081,27440000.0
2007-09-06 23:30:00,3.80645,3.80886,3.79735,3.80066,24050000.0
2007-09-06 23:35:00,3.80538,3.80701,3.79346,3.80553,15810000.0
2007-09-06 23:40:00,3.80588,3.8094,3.79276,3.80747,21480000.0
2007-09-06 23:45:00,3.80869,3.80869,3.79429,3.8036,27530000.0
2007-09-06 23:50:00,3.80672,3.80746,3.79503,3.80164,17340000.0
2007-09-06 23:55:00,3.80531,3.80684,3.79376,3.80438,18430000.0
2007-09-07 00:00:00,3.80948,3.80948,3.79537,3.79657,27460000.0
2007-09-07 00:05:00,3.80443,3.80612,3.79078,3.80392,22960000.0
2007-09-07 00:10:00,3.80419,3.80562,3.79655,3.80497,13920000.0
2007-09-07 00:15:00,3.80767,3.80767,3.79559,3.80563,14310000.0
2007-09-07 00:20:00,3.79511,3.80736,3.79508,3.80242,18460000.0
2007-09-07 00:25:00,3.79271,3.80524,3.79271,3.79999,16520000.0
2007-09-07 00:30:00,3.80733,3.80733,3.79985,3.80563,12460000.0
2007-09-07 00:35:00,3.80046,3.80715,3.79571,3.79598,27450000.0
2007-09-07 00:40:00,3.80161,3.80705,3.79271,3.79553,22170000.0
2007-09-07 00:45:00,3.79992,3.80688,3.79389,3.80399,23370000.0
2007-09-07 00:50:00,3.79754,3.80542,3.79033,3.80019,19610000.0
2007-09-07 00:55:00,3.79611,3.80561,3.79492,3.80334,23680000.0
2007-09-07 01:00:00,3.80732,3.80732,3.79654,3.79878,15800000.0
2007-09-07 01:05:00,3.80079,3.80981,3.79746,3.80053,27430000.0
2007-09-07 01:10:00,3.80199,3.80498,3.79389,3.80365,27460000.0
2007-09-07 01:15:00,3.80668,3.80946,3.7942,3.80159,21450000.0
2007-09-07 01:20:00,3.8047,3.80597,3.79649,3.80536,19170000.0
2007-09-07 01:25:00,3.80521,3.8077,3.79652,3.80415,22920000.0
2007-09-07 01:30:00,3.80294,3.80721,3.79573,3.80352,24080000.0
2007-09-07 01:35:00,3.80215,3.80608,3.79607,3.79655,19950000.0
2007-09-07 01:40:00,3.80477,3.80552,3.79555,3.80515,12020000.0
2007-09-07 01:45:00,3.80868,3.80918,3.79395,3.79941,39440000.0
2007-09-07 01:50:00,3.80639,3.80919,3.79378,3.80002,21780000.0
2007-09-07 01:55:00,3.8049,3.80711,3.79612,3.7999,14650000.0
2007-09-07 02:00:00,3.80633,3.80843,3.79514,3.79954,22960000.0
2007-09-07 02:05:00,3.80141,3.80698,3.79616,3.80541,16210000.0
2007-09-07 02:10:00,3.80363,3.80572,3.79465,3.80404,21050000.0
2007-09-07 02:15:00,3.80716,3.80984,3.79555,3.80643,13150000.0
2007-09-07 02:20:00,3.8053,3.80768,3.79432,3.80599,18430000.0
2007-09-07 02:25:00,3.80068,3.80743,3.79479,3.79622,24090000.0
2007-09-07 02:30:00,3.80736,3.80736,3.79361,3.8045,25570000.0
2007-09-07 02:35:00,3.80398,3.80973,3.79426,3.79969,25930000.0
2007-09-07 02:40:00,3.79884,3.80637,3.79499,3.80315,22930000.0
2007-09-07 02:45:00,3.80463,3.80684,3.79565,3.79961,23330000.0
2007-09-07 02:50:00,3.80165,3.80606,3.79376,3.79894,21060000.0
2007-09-07 02:55:00,3.80411,3.80598,3.79482,3.80316,22200000.0
2007-09-07 03:00:00,3.80958,3.80958,3.79475,3.79498,14310000.0
2007-09-07 03:05:00,3.80422,3.80523,3.79137,3.80227,19200000.0
2007-09-07 03:10:00,3.80527,3.81206,3.79532,3.80805,20730000.0
2007-09-07 03:15:00,3.80737,3.80737,3.79259,3.79464,16190000.0
2007-09-07 03:20:00,3.80502,3.80531,3.79542,3.80252,16190000.0
2007-09-07 03:25:00,3.79718,3.80525,3.7951,3.79918,12410000.0
2007-09-07 03:30:00,3.7984,3.80818,3.79359,3.8038,29720000.0
2007-09-07 03:35:00,3.79937,3.80383,3.79361,3.80261,12040000.0
2007-09-07 03:40:00,3.79777,3.80473,3.79073,3.80171,22960000.0
2007-09-07 03:45:00,3.8018,3.80509,3.79261,3.80451,24420000.0
2007-09-07 03:50:00,3.79844,3.80687,3.79485,3.80365,24040000.0
2007-09-07 03:55:00,3.79782,3.80711,3.79524,3.79882,15790000.0
2007-09-07 04:00:00,3.80788,3.80788,3.79389,3.79929,17670000.0
2007-09-07 04:05:00,3.80277,3.8068,3.79362,3.80127,24410000.0
2007-09-07 04:10:00,3.80534,3.80659,3.79576,3.80593,24410000.0
2007-09-07 04:15:00,3.80056,3.80725,3.79823,3.80458,15410000.0
2007-09-07 04:20:00,3.8057,3.80778,3.79636,3.80494,28930000.0
2007-09-07 04:25:00,3.80482,3.80718,3.79298,3.80238,33090000.0
2007-09-07 04:30:00,3.80691,3.8073,3.79515,3.80134,37900000.0
2007-09-07 04:35:00,3.79571,3.8065,3.7949,3.80385,24420000.0
2007-09-07 04:40:00,3.80349,3.80622,3.79522,3.80352,20660000.0
2007-09-07 04:45:00,3.80858,3.80858,3.79579,3.80534,19940000.0
2007-09-07 04:50:00,3.80569,3.806,3.79607,3.80424,20650000.0
2007-09-07 04:55:00,3.80574,3.80689,3.79481,3.80426,16930000.0
2007-09-07 05:00:00,3.80079,3.80824,3.79522,3.80426,23720000.0
2007-09-07 05:05:00,3.80025,3.80542,3.79578,3.80035,12420000.0
2007-09-07 05:10:00,3.80512,3.8068,3.79586,3.80442,16540000.0
2007-09-07 05:15:00,3.79962,3.80902,3.79427,3.80411,18790000.0
2007-09-07 05:20:00,3.80046,3.80507,3.79957,3.79957,17640000.0
2007-09-07 05:25:00,3.79749,3.80616,3.79612,3.80144,16550000.0
2007-09-07 05:30:00,3.80421,3.80859,3.79522,3.80392,26330000.0
2007-09-07 05:35:00,3.80349,3.80604,3.79132,3.80394,12430000.0
2007-09-07 05:40:00,3.80539,3.80539,3.79429,3.80356,9410000.0
2007-09-07 05:45:00,3.79818,3.80861,3.79426,3.80022,26320000.0
2007-09-07 05:50:00,3.79667,3.80712,3.79599,3.8049,20290000.0
2007-09-07 05:55:00,3.80386,3.80548,3.79511,3.79963,8280000.0
2007-09-07 06:00:00,3.80413,3.80894,3.79603,3.80557,17690000.0
2007-09-07 06:05:00,3.80482,3.80593,3.79419,3.80429,27800000.0
2007-09-07 06:10:00,3.80499,3.80582,3.79593,3.79681,17670000.0
2007-09-07 06:15:00,3.80127,3.81159,3.79626,3.8043,9010000.0
2007-09-07 06:20:00,3.8046,3.80717,3.79647,3.80044,14670000.0
2007-09-07 06:25:00,3.80537,3.80759,3.79483,3.79483,24070000.0
2007-09-07 06:30:00,3.80837,3.80912,3.79972,3.80404,8280000.0
2007-09-07 06:35:00,3.79975,3.80929,3.79638,3.80648,22220000.0
2007-09-07 06:40:00,3.80377,3.80682,3.79468,3.79871,23700000.0
2007-09-07 06:45:00,3.80892,3.80892,3.79983,3.80182,13520000.0
2007-09-07 06:50:00,3.80611,3.80808,3.79388,3.80013,18800000.0
2007-09-07 06:55:00,3.8001,3.80645,3.79448,3.79964,19140000.0
2007-09-07 07:00:00,3.80348,3.80838,3.79931,3.80568,18780000.0
2007-09-07 07:05:00,3.80001,3.80698,3.79729,3.8054,26650000.0
2007-09-07 07:10:00,3.80528,3.80548,3.79479,3.79573,16220000.0
2007-09-07 07:15:00,3.80692,3.80692,3.79366,3.79722,17680000.0
2007-09-07 07:20:00,3.79698,3.80697,3.79318,3.79458,20680000.0
2007-09-07 07:25:00,3.80477,3.80647,3.79407,3.80461,25900000.0
2007-09-07 07:30:00,3.80827,3.80898,3.79591,3.80555,28140000.0
2007-09-07 07:35:00,3.80599,3.80681,3.79463,3.80529,20660000.0
2007-09-07 07:40:00,3.80488,3.80669,3.79487,3.80549,23690000.0
2007-09-07 07:45:00,3.80513,3.80639,3.79506,3.80403,18820000.0
2007-09-07 07:50:00,3.80461,3.81037,3.79397,3.80475,18410000.0
2007-09-07 07:55:00,3.80099,3.80871,3.79453,3.80586,26310000.0
2007-09-07 08:00:00,3.79525,3.80535,3.79136,3.80392,21050000.0
2007-09-07 08:05:00,3.80148,3.81079,3.79681,3.80074,24430000.0
2007-09-07 08:10:00,3.80722,3.80946,3.79957,3.79992,24440000.0
2007-09-07 08:15:00,3.80483,3.80899,3.79513,3.79513,27060000.0
2007-09-07 08:20:00,3.80201,3.80787,3.79438,3.80787,24050000.0
2007-09-07 08:25:00,3.80652,3.80822,3.79674,3.80589,23310000.0
2007-09-07 08:30:00,3.79962,3.81116,3.79794,3.80124,31940000.0
2007-09-07 08:35:00,3.80798,3.80898,3.79757,3.80289,27050000.0
2007-09-07 08:40:00,3.79742,3.80929,3.79634,3.80668,28200000.0
2007-09-07 08:45:00,3.80873,3.80873,3.79512,3.80527,34170000.0
2007-09-07 08:50:00,3.80462,3.80906,3.79158,3.79996,28940000.0
2007-09-07 08:55:00,3.79988,3.80664,3.79355,3.79659,27430000.0
2007-09-07 09:00:00,3.80296,3.80874,3.79769,3.80709,31550000.0
2007-09-07 09:05:00,3.8,3.80875,3.79606,3.80269,30840000.0
2007-09-07 09:10:00,3.80229,3.80766,3.79473,3.80553,49990000.0
2007-09-07 09:15:00,3.80653,3.80791,3.79417,3.80791,28190000.0
2007-09-07 09:20:00,3.8045,3.81076,3.79766,3.80852,35340000.0
2007-09-07 09:25:00,3.8058,3.81132,3.7954,3.79901,35730000.0
2007-09-07 09:30:00,3.80626,3.81295,3.80167,3.80499,27460000.0
2007-09-07 09:35:00,3.80469,3.80993,3.79966,3.80721,28560000.0
2007-09-07 09:40:00,3.8084,3.80988,3.79475,3.80842,36810000.0
2007-09-07 09:45:00,3.80987,3.81215,3.79268,3.80947,28570000.0
2007-09-07 09:50:00,3.80038,3.80969,3.7964,3.80873,25210000.0
2007-09-07 09:55:00,3.8091,3.81276,3.79692,3.8087,33070000.0
2007-09-07 10:00:00,3.80856,3.80902,3.79818,3.80059,34560000.0
2007-09-07 10:05:00,3.80732,3.81111,3.79662,3.8072,32670000.0
2007-09-07 10:10:00,3.79594,3.80976,3.79437,3.80357,40980000.0
2007-09-07 10:15:00,3.80802,3.80992,3.79764,3.80391,28180000.0
2007-09-07 10:20:00,3.8094,3.81134,3.79578,3.81099,37950000.0
2007-09-07 10:25:00,3.79876,3.80888,3.79656,3.80452,38690000.0
2007-09-07 10:30:00,3.80906,3.8094,3.79403,3.79877,34940000.0
2007-09-07 10:35:00,3.80622,3.81141,3.80022,3.80328,29670000.0
2007-09-07 10:40:00,3.80897,3.80984,3.79738,3.80747,29680000.0
2007-09-07 10:45:00,3.80901,3.81073,3.7964,3.79892,28930000.0
2007-09-07 10:50:00,3.80873,3.80944,3.79615,3.80862,28560000.0
2007-09-07 10:55:00,3.8075,3.80853,3.79807,3.8083,30070000.0
2007-09-07 11:00:00,3.80334,3.81148,3.79552,3.80155,36070000.0
2007-09-07 11:05:00,3.80291,3.80774,3.79442,3.80723,27830000.0
2007-09-07 11:10:00,3.8042,3.80981,3.79556,3.80709,37940000.0
2007-09-07 11:15:00,3.80309,3.81029,3.79631,3.8064,23680000.0
2007-09-07 11:20:00,3.79766,3.80754,3.79077,3.80192,25580000.0
2007-09-07 11:25:00,3.80196,3.80816,3.79805,3.80068,33820000.0
2007-09-07 11:30:00,3.80594,3.80956,3.79707,3.79936,29290000.0
2007-09-07 11:35:00,3.80557,3.80773,3.79514,3.80469,29690000.0
2007-09-07 11:40:00,3.80079,3.80745,3.79597,3.80012,26700000.0
2007-09-07 11:45:00,3.80144,3.80731,3.7937,3.79978,28570000.0
2007-09-07 11:50:00,3.80478,3.80724,3.79516,3.80139,28950000.0
2007-09-07 11:55:00,3.80157,3.80611,3.79308,3.80552,29320000.0
2007-09-07 12:00:00,3.80276,3.80703,3.79418,3.8046,29320000.0
2007-09-07 12:05:00,3.80496,3.80546,3.79317,3.80499,25170000.0
2007-09-07 12:10:00,3.79966,3.80525,3.7924,3.80413,24460000.0
2007-09-07 12:15:00,3.8051,3.8051,3.78971,3.7938,28940000.0
2007-09-07 12:20:00,3.80247,3.80665,3.78709,3.7993,28570000.0
2007-09-07 12:25:00,3.80453,3.80743,3.79528,3.80303,33820000.0
2007-09-07 12:30:00,3.80353,3.80615,3.79103,3.80191,39830000.0
2007-09-07 12:35:00,3.79758,3.80626,3.78919,3.80197,29310000.0
2007-09-07 12:40:00,3.79078,3.80546,3.79078,3.79812,33420000.0
2007-09-07 12:45:00,3.80011,3.80236,3.78923,3.79328,24800000.0
2007-09-07 12:50:00,3.80093,3.80141,3.79077,3.80046,25560000.0
2007-09-07 12:55:00,3.79672,3.80617,3.79201,3.8019,32690000.0
2007-09-07 13:00:00,3.8021,3.80651,3.79068,3.79829,34930000.0
2007-09-07 13:05:00,3.79614,3.80247,3.78932,3.80115,34190000.0
2007-09-07 13:10:00,3.79671,3.80281,3.79098,3.80002,30820000.0
2007-09-07 13:15:00,3.79784,3.80453,3.79034,3.79976,30440000.0
2007-09-07 13:20:00,3.79942,3.80264,3.79184,3.80009,30420000.0
2007-09-07 13:25:00,3.80231,3.80411,3.79274,3.80039,28570000.0
2007-09-07 13:30:00,3.799,3.80429,3.78955,3.79854,36090000.0
2007-09-07 13:35:00,3.79939,3.80327,3.79012,3.7925,30060000.0
2007-09-07 13:40:00,3.7941,3.80453,3.78868,3.79811,34550000.0
2007-09-07 13:45:00,3.80379,3.8042,3.79124,3.80221,32690000.0
2007-09-07 13:50:00,3.80183,3.80535,3.79483,3.79483,41720000.0
2007-09-07 13:55:00,3.80022,3.80564,3.79358,3.79704,29690000.0
2007-09-07 14:00:00,3.8033,3.80829,3.79135,3.79389,39810000.0
2007-09-07 14:05:00,3.79919,3.80871,3.79145,3.79813,31190000.0
2007-09-07 14:10:00,3.80122,3.80401,3.78904,3.80129,32300000.0
2007-09-07 14:15:00,3.80178,3.80363,3.79273,3.80093,33800000.0
2007-09-07 14:20:00,3.79551,3.80401,3.78972,3.79972,34580000.0
2007-09-07 14:25:00,3.79945,3.80402,3.79215,3.80374,34550000.0
2007-09-07 14:30:00,3.80482,3.80966,3.79385,3.80545,36420000.0
2007-09-07 14:35:00,3.80353,3.80514,3.79335,3.80167,26700000.0
2007-09-07 14:40:00,3.7992,3.8088,3.79467,3.80571,31190000.0
2007-09-07 14:45:00,3.80502,3.80999,3.79432,3.80489,32320000.0
2007-09-07 14:50:00,3.80115,3.80664,3.7945,3.80413,32320000.0
2007-09-07 14:55:00,3.80611,3.80769,3.79381,3.79792,36070000.0
2007-09-07 15:00:00,3.80694,3.8089,3.79279,3.80371,42790000.0
2007-09-07 15:05:00,3.79937,3.80722,3.79228,3.79752,30430000.0
2007-09-07 15:10:00,3.8064,3.80833,3.79533,3.80711,36810000.0
2007-09-07 15:15:00,3.80554,3.81195,3.7969,3.79962,30060000.0
2007-09-07 15:20:00,3.80938,3.8109,3.79761,3.80686,32310000.0
2007-09-07 15:25:00,3.80891,3.81053,3.79443,3.80004,32290000.0
2007-09-07 15:30:00,3.81118,3.8113,3.7978,3.80861,31570000.0
2007-09-07 15:35:00,3.80598,3.81286,3.80009,3.81038,28210000.0
2007-09-07 15:40:00,3.8108,3.81194,3.79811,3.81109,29350000.0
2007-09-07 15:45:00,3.80623,3.81158,3.79979,3.80489,27430000.0
2007-09-07 15:50:00,3.8094,3.81241,3.7993,3.80592,33800000.0
2007-09-07 15:55:00,3.80896,3.8099,3.80206,3.80896,31580000.0
2007-09-07 16:00:00,3.80899,3.8099,3.7969,3.80833,30810000.0
2007-09-07 16:05:00,3.80198,3.80983,3.79352,3.80404,31220000.0
2007-09-07 16:10:00,3.80766,3.8089,3.79408,3.80564,35340000.0
2007-09-07 16:15:00,3.80537,3.80994,3.79942,3.80695,29700000.0
2007-09-07 16:20:00,3.80319,3.8098,3.79706,3.80846,30440000.0
2007-09-07 16:25:00,3.80733,3.80895,3.79703,3.80178,33450000.0
2007-09-07 16:30:00,3.80732,3.80752,3.79082,3.80439,35300000.0
2007-09-07 16:35:00,3.8065,3.81139,3.79724,3.80784,39130000.0
2007-09-07 16:40:00,3.80864,3.81011,3.79792,3.80741,27790000.0
2007-09-07 16:45:00,3.80558,3.81051,3.79769,3.80794,33810000.0
2007-09-07 16:50:00,3.80887,3.81318,3.79813,3.80887,31920000.0
2007-09-07 16:55:00,3.8085,3.81065,3.79732,3.80934,31950000.0
2007-09-07 17:00:00,3.80688,3.81502,3.79791,3.80484,30450000.0
2007-09-07 17:05:00,3.80575,3.81717,3.79965,3.81229,36060000.0
2007-09-07 17:10:00,3.812,3.81285,3.79796,3.81023,35320000.0
2007-09-07 17:15:00,3.81431,3.81536,3.80115,3.81231,34190000.0
2007-09-07 17:20:00,3.81148,3.81543,3.79935,3.81429,34640000.0
2007-09-07 17:25:00,3.81123,3.82016,3.80446,3.81618,33110000.0
2007-09-07 17:30:00,3.81567,3.81794,3.80294,3.81051,37560000.0
2007-09-07 17:35:00,3.81471,3.81836,3.80093,3.80845,42480000.0
2007-09-07 17:40:00,3.80919,3.81476,3.80193,3.80759,47330000.0
2007-09-07 17:45:00,3.80776,3.8135,3.80067,3.80819,29320000.0
2007-09-07 17:50:00,3.80101,3.81085,3.79723,3.81085,32690000.0
2007-09-07 17:55:00,3.80684,3.81339,3.79986,3.80958,43980000.0
2007-09-07 18:00:00,3.81062,3.81307,3.79818,3.80299,44330000.0
2007-09-07 18:05:00,3.80989,3.81175,3.80101,3.8104,26310000.0
2007-09-07 18:10:00,3.80912,3.81079,3.79803,3.8089,34580000.0
2007-09-07 18:15:00,3.80558,3.81308,3.7991,3.80476,30840000.0
2007-09-07 18:20:00,3.80476,3.81584,3.80273,3.81314,40610000.0
2007-09-07 18:25:00,3.8071,3.81578,3.80258,3.81245,31220000.0
2007-09-07 18:30:00,3.81344,3.81348,3.79927,3.80748,28570000.0
2007-09-07 18:35:00,3.80212,3.81218,3.79862,3.80948,41720000.0
2007-09-07 18:40:00,3.80305,3.81167,3.79861,3.81068,25960000.0
2007-09-07 18:45:00,3.80614,3.81037,3.7997,3.80904,32330000.0
2007-09-07 18:50:00,3.80664,3.81382,3.79956,3.81105,38320000.0
2007-09-07 18:55:00,3.81363,3.81567,3.80483,3.80838,18780000.0
2007-09-07 19:00:00,3.81427,3.81427,3.80137,3.80771,32310000.0
2007-09-07 19:05:00,3.81428,3.81436,3.80026,3.80857,27810000.0
2007-09-07 19:10:00,3.80744,3.81252,3.8,3.81094,25550000.0
2007-09-07 19:15:00,3.81084,3.81226,3.79936,3.81099,28920000.0
2007-09-07 19:20:00,3.80894,3.81092,3.79952,3.80505,25540000.0
2007-09-07 19:25:00,3.80347,3.81131,3.79849,3.7986,18490000.0
2007-09-07 19:30:00,3.80604,3.81175,3.79842,3.80161,30860000.0
2007-09-07 19:35:00,3.80576,3.81004,3.79681,3.7992,17670000.0
2007-09-07 19:40:00,3.80184,3.81198,3.79685,3.80693,24440000.0
2007-09-07 19:45:00,3.80162,3.81102,3.79657,3.80045,37260000.0
2007-09-07 19:50:00,3.80138,3.80763,3.7961,3.8041,19160000.0
2007-09-07 19:55:00,3.79708,3.81008,3.79708,3.80445,16890000.0
2007-09-07 20:00:00,3.80542,3.81094,3.79804,3.79804,19560000.0
2007-09-07 20:05:00,3.80001,3.81073,3.79568,3.80535,23700000.0
2007-09-07 20:10:00,3.80528,3.80877,3.79587,3.80709,24040000.0
2007-09-07 20:15:00,3.80417,3.80735,3.79513,3.80384,22160000.0
2007-09-07 20:20:00,3.79681,3.80803,3.79593,3.80042,22170000.0
2007-09-07 20:25:00,3.80501,3.80666,3.79694,3.80113,16920000.0
2007-09-07 20:30:00,3.8019,3.80797,3.7951,3.79717,30440000.0
2007-09-07 20:35:00,3.80605,3.80614,3.79257,3.80309,23680000.0
2007-09-07 20:40:00,3.8018,3.80914,3.79462,3.80729,38710000.0
2007-09-07 20:45:00,3.80771,3.80838,3.79566,3.80616,21440000.0
2007-09-07 20:50:00,3.80319,3.80709,3.79602,3.80543,17290000.0
2007-09-07 20:55:00,3.80083,3.80871,3.79643,3.80257,27440000.0
2007-09-07 21:00:00,3.80419,3.81047,3.79583,3.80038,22940000.0
2007-09-07 21:05:00,3.80228,3.80858,3.79726,3.80538,19180000.0
2007-09-07 21:10:00,3.80283,3.81263,3.79641,3.80135,21050000.0
2007-09-07 21:15:00,3.80483,3.81249,3.79877,3.80528,22910000.0
2007-09-07 21:20:00,3.80494,3.81131,3.80004,3.80496,14290000.0
2007-09-07 21:25:00,3.80471,3.80695,3.7973,3.80257,25610000.0
2007-09-07 21:30:00,3.80927,3.8094,3.79551,3.80105,20710000.0
2007-09-07 21:35:00,3.79612,3.80708,3.79495,3.80536,23300000.0
2007-09-07 21:40:00,3.80243,3.80883,3.79659,3.80134,26700000.0
2007-09-07 21:45:00,3.80891,3.81123,3.79838,3.80452,25960000.0
2007-09-07 21:50:00,3.80025,3.80926,3.79766,3.80677,24820000.0
2007-09-07 21:55:00,3.80475,3.80861,3.79679,3.80683,27110000.0
2007-09-07 22:00:00,3.8079,3.80999,3.79522,3.80286,29330000.0
2007-09-07 22:05:00,3.80648,3.80821,3.79612,3.80715,20650000.0
2007-09-07 22:10:00,3.80183,3.80698,3.79404,3.80583,25900000.0
2007-09-07 22:15:00,3.80907,3.80907,3.80269,3.80514,9000000.0
2007-09-07 22:20:00,3.80214,3.80689,3.79677,3.80493,9790000.0
2007-09-07 22:25:00,3.79902,3.80914,3.79503,3.80734,28970000.0
2007-09-07 22:30:00,3.80502,3.81013,3.79767,3.80363,21430000.0
2007-09-07 22:35:00,3.80438,3.81008,3.79576,3.80475,9400000.0
2007-09-07 22:40:00,3.80671,3.80741,3.80143,3.80685,17270000.0
2007-09-07 22:45:00,3.80538,3.80896,3.79699,3.80687,25540000.0
2007-09-07 22:50:00,3.79993,3.81053,3.79993,3.80549,13520000.0
2007-09-07 22:55:00,3.80345,3.80893,3.80215,3.80771,18760000.0
2007-09-09 23:00:00,3.80339,3.81033,3.80279,3.81005,12420000.0
2007-09-09 23:05:00,3.80829,3.81189,3.80268,3.81105,16540000.0
2007-09-09 23:10:00,3.80512,3.80943,3.79585,3.80349,26660000.0
2007-09-09 23:15:00,3.80518,3.80833,3.79511,3.8068,29310000.0
2007-09-09 23:20:00,3.80415,3.80845,3.79339,3.80688,15790000.0
2007-09-09 23:25:00,3.80792,3.80861,3.7952,3.80632,19510000.0
2007-09-09 23:30:00,3.80655,3.80846,3.79757,3.80149,19540000.0
2007-09-09 23:35:00,3.7947,3.811,3.7947,3.80134,33070000.0
2007-09-09 23:40:00,3.80172,3.80805,3.79634,3.80619,19560000.0
2007-09-09 23:45:00,3.80865,3.81228,3.79735,3.80293,35740000.0
2007-09-09 23:50:00,3.80668,3.80853,3.7956,3.80264,15820000.0
2007-09-09 23:55:00,3.8066,3.80745,3.79702,3.80642,9070000.0
2007-09-10 00:00:00,3.80916,3.80916,3.79501,3.79711,22950000.0
2007-09-10 00:05:00,3.80654,3.80736,3.79302,3.8053,21810000.0
2007-09-10 00:10:00,3.8052,3.80765,3.79054,3.79054,33100000.0
2007-09-10 00:15:00,3.80245,3.80245,3.78673,3.79187,18430000.0
2007-09-10 00:20:00,3.79156,3.80392,3.78922,3.79083,37630000.0
2007-09-10 00:25:00,3.79371,3.79979,3.78734,3.79979,22570000.0
2007-09-10 00:30:00,3.80218,3.80218,3.79402,3.79525,10890000.0
2007-09-10 00:35:00,3.79515,3.80544,3.78957,3.80544,27850000.0
2007-09-10 00:40:00,3.80087,3.80997,3.79419,3.79705,21450000.0
2007-09-10 00:45:00,3.8017,3.80947,3.79498,3.7979,32720000.0
2007-09-10 00:50:00,3.80479,3.8062,3.79458,3.80126,22960000.0
2007-09-10 00:55:00,3.7967,3.81038,3.79492,3.80493,15820000.0
2007-09-10 01:00:00,3.79763,3.8067,3.7956,3.79879,31570000.0
2007-09-10 01:05:00,3.8009,3.80691,3.7962,3.79992,28930000.0
2007-09-10 01:10:00,3.80135,3.80601,3.79281,3.80338,27460000.0
2007-09-10 01:15:00,3.80749,3.80749,3.7954,3.80147,22190000.0
2007-09-10 01:20:00,3.80512,3.80564,3.79645,3.80529,20670000.0
2007-09-10 01:25:00,3.80607,3.80617,3.79505,3.80563,27440000.0
2007-09-10 01:30:00,3.80359,3.80649,3.79192,3.80223,29320000.0
2007-09-10 01:35:00,3.80185,3.80779,3.79532,3.80108,26680000.0
2007-09-10 01:40:00,3.80479,3.80583,3.79603,3.80124,23330000.0
2007-09-10 01:45:00,3.80857,3.80857,3.79425,3.79925,36830000.0
2007-09-10 01:50:00,3.80519,3.808,3.79255,3.7986,27810000.0
2007-09-10 01:55:00,3.80072,3.8083,3.79513,3.80002,24030000.0
2007-09-10 02:00:00,3.79828,3.80805,3.79434,3.79983,33790000.0
2007-09-10 02:05:00,3.79978,3.80729,3.79449,3.8049,29650000.0
2007-09-10 02:10:00,3.80091,3.80581,3.79611,3.80447,34210000.0
2007-09-10 02:15:00,3.80543,3.80886,3.79626,3.80525,21420000.0
2007-09-10 02:20:00,3.80029,3.80715,3.79552,3.80175,25920000.0
2007-09-10 02:25:00,3.80492,3.80681,3.79728,3.80096,16200000.0
2007-09-10 02:30:00,3.80875,3.80875,3.79654,3.80644,28920000.0
2007-09-10 02:35:00,3.80529,3.80591,3.79492,3.80463,23680000.0
2007-09-10 02:40:00,3.80194,3.8083,3.7958,3.8049,21820000.0
2007-09-10 02:45:00,3.80463,3.80905,3.79539,3.80354,28940000.0
2007-09-10 02:50:00,3.80324,3.80803,3.79559,3.8027,33440000.0
2007-09-10 02:55:00,3.80264,3.8082,3.79889,3.79889,26680000.0
2007-09-10 03:00:00,3.80733,3.81189,3.79668,3.80078,18830000.0
2007-09-10 03:05:00,3.80293,3.80776,3.79291,3.80558,22960000.0
2007-09-10 03:10:00,3.80821,3.80878,3.79611,3.80113,28960000.0
2007-09-10 03:15:00,3.80108,3.8097,3.79708,3.80184,21060000.0
2007-09-10 03:20:00,3.80293,3.80864,3.79839,3.80397,13920000.0
2007-09-10 03:25:00,3.80957,3.80976,3.79905,3.80852,15080000.0
2007-09-10 03:30:00,3.81136,3.81136,3.79738,3.80348,21410000.0
2007-09-10 03:35:00,3.79907,3.80891,3.79616,3.79865,37630000.0
2007-09-10 03:40:00,3.80934,3.81251,3.80058,3.81012,16180000.0
2007-09-10 03:45:00,3.80302,3.81247,3.79894,3.80847,34220000.0
2007-09-10 03:50:00,3.80721,3.8089,3.79656,3.8082,24820000.0
2007-09-10 03:55:00,3.79921,3.8122,3.79671,3.81064,22210000.0
2007-09-10 04:00:00,3.81154,3.81154,3.79763,3.80871,17730000.0
2007-09-10 04:05:00,3.80491,3.813,3.79907,3.80895,16570000.0
2007-09-10 04:10:00,3.8057,3.81227,3.79883,3.81003,39880000.0
2007-09-10 04:15:00,3.81172,3.81249,3.80025,3.80904,13570000.0
2007-09-10 04:20:00,3.80565,3.80874,3.79922,3.80874,10540000.0
2007-09-10 04:25:00,3.80405,3.81011,3.79903,3.80688,23660000.0
2007-09-10 04:30:00,3.80784,3.81272,3.7999,3.80195,23660000.0
2007-09-10 04:35:00,3.80935,3.81132,3.79785,3.80285,19530000.0
2007-09-10 04:40:00,3.80809,3.80854,3.79741,3.80737,20300000.0
2007-09-10 04:45:00,3.80933,3.81009,3.79831,3.80453,18050000.0
2007-09-10 04:50:00,3.80942,3.81091,3.80116,3.80702,20680000.0
2007-09-10 04:55:00,3.8089,3.80891,3.80214,3.80697,10560000.0
2007-09-10 05:00:00,3.81103,3.81103,3.80209,3.80391,19910000.0
2007-09-10 05:05:00,3.80472,3.80908,3.8016,3.8016,13520000.0
2007-09-10 05:10:00,3.80802,3.81147,3.79722,3.80869,18020000.0
2007-09-10 05:15:00,3.81041,3.81041,3.80084,3.80895,9020000.0
2007-09-10 05:20:00,3.80564,3.80985,3.80284,3.8068,10170000.0
2007-09-10 05:25:00,3.80754,3.80869,3.79741,3.80328,15020000.0
2007-09-10 05:30:00,3.81184,3.81223,3.79836,3.80112,29340000.0
2007-09-10 05:35:00,3.80751,3.81052,3.79977,3.80751,18070000.0
2007-09-10 05:40:00,3.8085,3.80997,3.79678,3.80527,11660000.0
2007-09-10 05:45:00,3.81154,3.81154,3.79689,3.80726,22160000.0
2007-09-10 05:50:00,3.80854,3.81153,3.79631,3.80873,25940000.0
2007-09-10 05:55:00,3.80447,3.81052,3.79456,3.80754,27070000.0
2007-09-10 06:00:00,3.80981,3.80981,3.79691,3.80745,28220000.0
2007-09-10 06:05:00,3.80837,3.8087,3.79821,3.80094,30050000.0
2007-09-10 06:10:00,3.80341,3.81016,3.79792,3.80782,24480000.0
2007-09-10 06:15:00,3.80792,3.81071,3.79807,3.8042,19920000.0
2007-09-10 06:20:00,3.80976,3.81326,3.79429,3.79825,25580000.0
2007-09-10 06:25:00,3.80395,3.80999,3.79608,3.80945,26700000.0
2007-09-10 06:30:00,3.80811,3.81045,3.79952,3.80745,24110000.0
2007-09-10 06:35:00,3.80702,3.81345,3.79928,3.79933,21840000.0
2007-09-10 06:40:00,3.80712,3.81085,3.79969,3.80183,24420000.0
2007-09-10 06:45:00,3.80583,3.80971,3.79774,3.80882,23320000.0
2007-09-10 06:50:00,3.80903,3.81042,3.79982,3.80378,21100000.0
2007-09-10 06:55:00,3.80071,3.81181,3.80062,3.80878,15010000.0
2007-09-10 07:00:00,3.80692,3.81181,3.79944,3.80771,18830000.0
2007-09-10 07:05:00,3.80683,3.8111,3.79702,3.80616,31960000.0
2007-09-10 07:10:00,3.80831,3.81339,3.79531,3.80822,22970000.0
2007-09-10 07:15:00,3.81157,3.81157,3.79761,3.8038,37580000.0
2007-09-10 07:20:00,3.80772,3.81061,3.79906,3.80816,25170000.0
2007-09-10 07:25:00,3.79176,3.81036,3.79176,3.80401,28580000.0
2007-09-10 07:30:00,3.80637,3.81057,3.80099,3.80268,11650000.0
2007-09-10 07:35:00,3.80662,3.81239,3.79519,3.7987,14300000.0
2007-09-10 07:40:00,3.80943,3.8115,3.7987,3.80468,23660000.0
2007-09-10 07:45:00,3.81204,3.81204,3.79997,3.80943,19170000.0
2007-09-10 07:50:00,3.80878,3.80985,3.79839,3.80204,19170000.0
2007-09-10 07:55:00,3.80932,3.81175,3.79944,3.80491,27070000.0
2007-09-10 08:00:00,3.80794,3.8136,3.79893,3.79893,26290000.0
2007-09-10 08:05:00,3.80698,3.81012,3.79888,3.80233,22170000.0
2007-09-10 08:10:00,3.80238,3.81465,3.79895,3.80295,39850000.0
2007-09-10 08:15:00,3.81071,3.81142,3.80039,3.80525,23330000.0
2007-09-10 08:20:00,3.8016,3.81346,3.79578,3.80942,28560000.0
2007-09-10 08:25:00,3.80337,3.81329,3.79696,3.80753,30840000.0
2007-09-10 08:30:00,3.80491,3.81597,3.79792,3.80725,28580000.0
2007-09-10 08:35:00,3.80949,3.81252,3.79928,3.79928,30460000.0
2007-09-10 08:40:00,3.80934,3.81332,3.80204,3.81219,28920000.0
2007-09-10 08:45:00,3.81232,3.81358,3.80373,3.81014,23700000.0
2007-09-10 08:50:00,3.81083,3.81461,3.8006,3.81461,28550000.0
2007-09-10 08:55:00,3.80755,3.81384,3.79814,3.80999,31200000.0
2007-09-10 09:00:00,3.80636,3.81214,3.80032,3.8015,29670000.0
2007-09-10 09:05:00,3.80834,3.81126,3.79896,3.80739,37590000.0
2007-09-10 09:10:00,3.80893,3.81481,3.79709,3.80503,30840000.0
2007-09-10 09:15:00,3.81009,3.81088,3.80045,3.80134,27440000.0
2007-09-10 09:20:00,3.80935,3.81149,3.79747,3.80387,41350000.0
2007-09-10 09:25:00,3.81041,3.8126,3.79932,3.81022,29310000.0
2007-09-10 09:30:00,3.80878,3.81102,3.79511,3.80262,33440000.0
2007-09-10 09:35:00,3.80787,3.8104,3.79306,3.80391,42100000.0
2007-09-10 09:40:00,3.80441,3.80936,3.79822,3.80039,32320000.0
2007-09-10 09:45:00,3.80476,3.80913,3.79646,3.80704,32360000.0
2007-09-10 09:50:00,3.80588,3.80948,3.79449,3.80459,33450000.0
2007-09-10 09:55:00,3.80032,3.8097,3.79445,3.80745,46180000.0
2007-09-10 10:00:00,3.80771,3.80983,3.7929,3.80185,45080000.0
2007-09-10 10:05:00,3.80744,3.80906,3.79458,3.79458,33060000.0
2007-09-10 10:10:00,3.80254,3.80745,3.79382,3.80032,31910000.0
2007-09-10 10:15:00,3.80128,3.80928,3.79282,3.80254,43630000.0
2007-09-10 10:20:00,3.80315,3.80914,3.79406,3.80563,42480000.0
2007-09-10 10:25:00,3.79999,3.80584,3.79301,3.80475,36090000.0
2007-09-10 10:30:00,3.80583,3.80583,3.7909,3.79891,36820000.0
2007-09-10 10:35:00,3.80433,3.80543,3.79097,3.80002,37220000.0
2007-09-10 10:40:00,3.80254,3.80564,3.78967,3.80494,31970000.0
2007-09-10 10:45:00,3.80227,3.80553,3.79374,3.80426,34940000.0
2007-09-10 10:50:00,3.80237,3.8057,3.79176,3.79476,33110000.0
2007-09-10 10:55:00,3.79385,3.8041,3.79097,3.8041,30080000.0
2007-09-10 11:00:00,3.80137,3.80536,3.79264,3.80531,30090000.0
2007-09-10 11:05:00,3.80054,3.80539,3.79331,3.80539,28960000.0
2007-09-10 11:10:00,3.80288,3.80518,3.79423,3.80249,30850000.0
2007-09-10 11:15:00,3.80547,3.80547,3.78955,3.8043,25940000.0
2007-09-10 11:20:00,3.80399,3.80797,3.79382,3.8038,40980000.0
2007-09-10 11:25:00,3.80603,3.80603,3.79179,3.80564,34560000.0
2007-09-10 11:30:00,3.80175,3.80525,3.79179,3.80078,35310000.0
2007-09-10 11:35:00,3.80475,3.80617,3.79353,3.79661,30440000.0
2007-09-10 11:40:00,3.80583,3.80784,3.79809,3.80339,30810000.0
2007-09-10 11:45:00,3.80325,3.80641,3.79215,3.80588,36820000.0
2007-09-10 11:50:00,3.80205,3.8075,3.7931,3.79893,31960000.0
2007-09-10 11:55:00,3.80456,3.80481,3.79112,3.80481,30070000.0
2007-09-10 12:00:00,3.80382,3.80448,3.7963,3.7993,30840000.0
2007-09-10 12:05:00,3.80089,3.80655,3.79346,3.80334,32700000.0
2007-09-10 12:10:00,3.79881,3.80591,3.79477,3.80147,27430000.0
2007-09-10 12:15:00,3.8041,3.80605,3.79,3.80406,30460000.0
2007-09-10 12:20:00,3.80432,3.80683,3.79395,3.80083,28950000.0
2007-09-10 12:25:00,3.80005,3.80745,3.79611,3.80711,30090000.0
2007-09-10 12:30:00,3.79796,3.80786,3.78993,3.80632,29330000.0
2007-09-10 12:35:00,3.80289,3.80745,3.79432,3.80745,30830000.0
2007-09-10 12:40:00,3.79845,3.80765,3.79412,3.80022,28950000.0
2007-09-10 12:45:00,3.80678,3.80851,3.79758,3.80429,38660000.0
2007-09-10 12:50:00,3.79819,3.80726,3.7942,3.79872,28220000.0
2007-09-10 12:55:00,3.80513,3.80806,3.79469,3.80724,38350000.0
2007-09-10 13:00:00,3.79634,3.80655,3.79094,3.80166,35700000.0
2007-09-10 13:05:00,3.80531,3.8097,3.79561,3.80224,31970000.0
2007-09-10 13:10:00,3.80457,3.80821,3.79568,3.80459,31580000.0
2007-09-10 13:15:00,3.80517,3.80795,3.79346,3.80204,30830000.0
2007-09-10 13:20:00,3.80522,3.80903,3.79792,3.80691,27070000.0
2007-09-10 13:25:00,3.80697,3.8082,3.7967,3.80454,34190000.0
2007-09-10 13:30:00,3.80827,3.8098,3.79857,3.80592,33440000.0
2007-09-10 13:35:00,3.80555,3.81013,3.79645,3.79992,33450000.0
2007-09-10 13:40:00,3.80559,3.80954,3.7962,3.80219,31580000.0
2007-09-10 13:45:00,3.8062,3.80879,3.79631,3.80372,30820000.0
2007-09-10 13:50:00,3.8038,3.81132,3.79832,3.80384,30080000.0
2007-09-10 13:55:00,3.79598,3.80816,3.79598,3.8061,38720000.0
2007-09-10 14:00:00,3.80458,3.81047,3.7989,3.80676,30430000.0
2007-09-10 14:05:00,3.79393,3.80809,3.7932,3.80604,39100000.0
2007-09-10 14:10:00,3.807,3.80881,3.79182,3.80633,32330000.0
2007-09-10 14:15:00,3.80244,3.81078,3.79393,3.79823,33440000.0
2007-09-10 14:20:00,3.80118,3.8112,3.79661,3.80487,30430000.0
2007-09-10 14:25:00,3.80184,3.80761,3.79626,3.80155,33100000.0
2007-09-10 14:30:00,3.80744,3.80744,3.79642,3.80326,29670000.0
2007-09-10 14:35:00,3.80526,3.80526,3.79335,3.80091,30050000.0
2007-09-10 14:40:00,3.80403,3.80583,3.79255,3.79595,30430000.0
2007-09-10 14:45:00,3.80042,3.80315,3.78892,3.79527,32680000.0
2007-09-10 14:50:00,3.7976,3.79964,3.78751,3.78999,33080000.0
2007-09-10 14:55:00,3.79338,3.7978,3.78438,3.79236,34560000.0
2007-09-10 15:00:00,3.79254,3.79369,3.77918,3.78977,32690000.0
2007-09-10 15:05:00,3.79409,3.79421,3.77861,3.78924,25190000.0
2007-09-10 15:10:00,3.7793,3.7907,3.77545,3.7877,23690000.0
2007-09-10 15:15:00,3.78856,3.7911,3.77645,3.77659,28610000.0
2007-09-10 15:20:00,3.78414,3.78769,3.77445,3.78299,27830000.0
2007-09-10 15:25:00,3.78654,3.78964,3.77683,3.78749,38350000.0
2007-09-10 15:30:00,3.7878,3.79009,3.77881,3.7884,34560000.0
2007-09-10 15:35:00,3.78822,3.789,3.77788,3.78722,28940000.0
2007-09-10 15:40:00,3.78387,3.78901,3.78003,3.78785,28940000.0
2007-09-10 15:45:00,3.7879,3.78978,3.77821,3.78448,25200000.0
2007-09-10 15:50:00,3.78755,3.78952,3.77628,3.78944,22580000.0
2007-09-10 15:55:00,3.78848,3.78954,3.77605,3.78526,30790000.0
2007-09-10 16:00:00,3.78996,3.7909,3.78001,3.78224,27840000.0
2007-09-10 16:05:00,3.78486,3.79079,3.77754,3.78601,27840000.0
2007-09-10 16:10:00,3.78455,3.79258,3.77898,3.78739,27460000.0
2007-09-10 16:15:00,3.78606,3.79313,3.78234,3.78536,28180000.0
2007-09-10 16:20:00,3.79133,3.79133,3.77799,3.78954,29330000.0
2007-09-10 16:25:00,3.78623,3.79149,3.78059,3.79093,26330000.0
2007-09-10 16:30:00,3.78803,3.79263,3.78281,3.78714,33080000.0
2007-09-10 16:35:00,3.78633,3.79637,3.78258,3.78712,26690000.0
2007-09-10 16:40:00,3.79566,3.79673,3.7858,3.79158,24790000.0
2007-09-10 16:45:00,3.79679,3.79894,3.78595,3.78944,35710000.0
2007-09-10 16:50:00,3.79585,3.799,3.7868,3.7908,29680000.0
2007-09-10 16:55:00,3.79093,3.80103,3.78303,3.79443,34220000.0
2007-09-10 17:00:00,3.79772,3.79773,3.78679,3.79488,30450000.0
2007-09-10 17:05:00,3.79557,3.7962,3.7833,3.79575,28190000.0
2007-09-10 17:10:00,3.78896,3.79677,3.78333,3.79652,27450000.0
2007-09-10 17:15:00,3.79341,3.79788,3.78488,3.79676,29310000.0
2007-09-10 17:20:00,3.79234,3.79712,3.78862,3.79062,26710000.0
2007-09-10 17:25:00,3.79015,3.8006,3.7821,3.79738,33080000.0
2007-09-10 17:30:00,3.79487,3.79929,3.78436,3.7884,39810000.0
2007-09-10 17:35:00,3.79753,3.79753,3.78405,3.79704,36840000.0
2007-09-10 17:40:00,3.79395,3.79807,3.78678,3.79397,27060000.0
2007-09-10 17:45:00,3.79164,3.79805,3.77967,3.78033,40240000.0
2007-09-10 17:50:00,3.79499,3.79613,3.78123,3.79466,30080000.0
2007-09-10 17:55:00,3.79077,3.79713,3.78292,3.79319,34560000.0
2007-09-10 18:00:00,3.79315,3.79452,3.78211,3.79452,33070000.0
2007-09-10 18:05:00,3.79276,3.79403,3.77994,3.78406,23300000.0
2007-09-10 18:10:00,3.79327,3.79487,3.78206,3.79487,27830000.0
2007-09-10 18:15:00,3.79488,3.79669,3.78392,3.79207,36090000.0
2007-09-10 18:20:00,3.79374,3.79681,3.78314,3.79296,30420000.0
2007-09-10 18:25:00,3.78976,3.79709,3.78347,3.78946,29300000.0
2007-09-10 18:30:00,3.78413,3.79562,3.77643,3.78734,32320000.0
2007-09-10 18:35:00,3.78973,3.79364,3.78016,3.78843,36820000.0
2007-09-10 18:40:00,3.79216,3.79321,3.77873,3.79242,22910000.0
2007-09-10 18:45:00,3.79128,3.79419,3.7811,3.78664,49610000.0
2007-09-10 18:50:00,3.78796,3.79551,3.78324,3.78709,31200000.0
2007-09-10 18:55:00,3.78852,3.79306,3.78498,3.78685,18440000.0
2007-09-10 19:00:00,3.78412,3.79451,3.78177,3.7897,27060000.0
2007-09-10 19:05:00,3.78863,3.7964,3.78145,3.79035,28940000.0
2007-09-10 19:10:00,3.79237,3.79573,3.78264,3.79335,33060000.0
2007-09-10 19:15:00,3.79294,3.79426,3.78205,3.78511,18430000.0
2007-09-10 19:20:00,3.79052,3.79415,3.78353,3.79329,22560000.0
2007-09-10 19:25:00,3.78446,3.79526,3.779,3.79138,27440000.0
2007-09-10 19:30:00,3.79214,3.79786,3.78191,3.78929,20680000.0
2007-09-10 19:35:00,3.78892,3.79073,3.77884,3.78505,30430000.0
2007-09-10 19:40:00,3.78085,3.7923,3.78085,3.7886,25210000.0
2007-09-10 19:45:00,3.78665,3.79303,3.78196,3.78975,25550000.0
2007-09-10 19:50:00,3.7823,3.78933,3.7797,3.78758,11660000.0
2007-09-10 19:55:00,3.78756,3.78912,3.77892,3.77892,10160000.0
2007-09-10 20:00:00,3.79334,3.79353,3.782,3.78476,22170000.0
2007-09-10 20:05:00,3.78898,3.78961,3.77711,3.77951,20320000.0
2007-09-10 20:10:00,3.78746,3.79002,3.77835,3.7889,9760000.0
2007-09-10 20:15:00,3.79245,3.79245,3.77837,3.78922,16190000.0
2007-09-10 20:20:00,3.78952,3.7928,3.77767,3.78452,24020000.0
2007-09-10 20:25:00,3.7895,3.79323,3.7793,3.79171,26660000.0
2007-09-10 20:30:00,3.79075,3.79269,3.77745,3.79062,30800000.0
2007-09-10 20:35:00,3.77915,3.79208,3.77915,3.78877,17300000.0
2007-09-10 20:40:00,3.78272,3.7922,3.77714,3.79083,19180000.0
2007-09-10 20:45:00,3.78236,3.79145,3.78046,3.78844,16180000.0
2007-09-10 20:50:00,3.79086,3.79211,3.77744,3.78623,26650000.0
2007-09-10 20:55:00,3.78696,3.79364,3.78307,3.78696,20300000.0
2007-09-10 21:00:00,3.79072,3.79391,3.78062,3.78688,21800000.0
2007-09-10 21:05:00,3.78648,3.79319,3.77823,3.78898,25160000.0
2007-09-10 21:10:00,3.78694,3.79342,3.78262,3.78702,17290000.0
2007-09-10 21:15:00,3.78828,3.79502,3.78404,3.7858,14310000.0
2007-09-10 21:20:00,3.79259,3.7955,3.78067,3.78659,27080000.0
2007-09-10 21:25:00,3.78575,3.79333,3.78026,3.78971,22960000.0
2007-09-10 21:30:00,3.78568,3.79596,3.77883,3.78364,26330000.0
2007-09-10 21:35:00,3.78929,3.79364,3.77739,3.78051,27050000.0
2007-09-10 21:40:00,3.79043,3.7931,3.77975,3.78162,18430000.0
2007-09-10 21:45:00,3.78499,3.79225,3.77997,3.79024,15020000.0
2007-09-10 21:50:00,3.7899,3.79182,3.77979,3.7902,27060000.0
2007-09-10 21:55:00,3.78925,3.79254,3.7808,3.78558,21050000.0
2007-09-10 22:00:00,3.78488,3.79074,3.77936,3.78866,21080000.0
2007-09-10 22:05:00,3.78965,3.79504,3.78195,3.78751,12400000.0
2007-09-10 22:10:00,3.78901,3.78915,3.77901,3.77977,6030000.0
2007-09-10 22:15:00,3.78333,3.79308,3.78278,3.78281,12050000.0
2007-09-10 22:20:00,3.78822,3.78953,3.77602,3.78668,15410000.0
2007-09-10 22:25:00,3.78812,3.78853,3.78246,3.78272,8270000.0
2007-09-10 22:30:00,3.78721,3.79181,3.78211,3.78782,13540000.0
2007-09-10 22:35:00,3.78306,3.78939,3.77922,3.78688,27800000.0
2007-09-10 22:40:00,3.78798,3.78965,3.77643,3.77957,18800000.0
2007-09-10 22:45:00,3.78355,3.79306,3.77849,3.78788,16570000.0
2007-09-10 22:50:00,3.78305,3.7886,3.77738,3.78201,19620000.0
2007-09-10 22:55:00,3.78571,3.78951,3.77713,3.78188,24440000.0
2007-09-10 23:00:00,3.78711,3.78929,3.78295,3.78841,13520000.0
2007-09-10 23:05:00,3.78738,3.78924,3.77936,3.78568,29290000.0
2007-09-10 23:10:00,3.78638,3.78896,3.77687,3.78882,27470000.0
2007-09-10 23:15:00,3.7811,3.79103,3.77522,3.78548,17680000.0
2007-09-10 23:20:00,3.78801,3.78926,3.77509,3.77934,26270000.0
2007-09-10 23:25:00,3.78408,3.79338,3.77793,3.79015,36060000.0
2007-09-10 23:30:00,3.79222,3.79358,3.78109,3.79153,45840000.0
2007-09-10 23:35:00,3.78786,3.79312,3.78146,3.79208,32670000.0
2007-09-10 23:40:00,3.79023,3.79265,3.78371,3.78603,20700000.0
2007-09-10 23:45:00,3.78909,3.79395,3.78139,3.79101,19900000.0
2007-09-10 23:50:00,3.78143,3.79175,3.7799,3.7896,16900000.0
2007-09-10 23:55:00,3.78696,3.79297,3.78463,3.78895,11650000.0
2007-09-11 00:00:00,3.78674,3.79602,3.77976,3.78315,32680000.0
2007-09-11 00:05:00,3.78448,3.7909,3.78157,3.79033,18790000.0
2007-09-11 00:10:00,3.79135,3.7917,3.7784,3.78542,21460000.0
2007-09-11 00:15:00,3.79136,3.79262,3.77727,3.78177,18790000.0
2007-09-11 00:20:00,3.79,3.79138,3.77841,3.78619,19550000.0
2007-09-11 00:25:00,3.78963,3.79153,3.77909,3.78156,33870000.0
2007-09-11 00:30:00,3.78947,3.79125,3.78311,3.78647,5630000.0
2007-09-11 00:35:00,3.79048,3.79148,3.78072,3.79148,19980000.0
2007-09-11 00:40:00,3.78135,3.79209,3.78041,3.78938,28220000.0
2007-09-11 00:45:00,3.79051,3.7929,3.78172,3.78172,15440000.0
2007-09-11 00:50:00,3.78877,3.79453,3.77949,3.79106,22600000.0
2007-09-11 00:55:00,3.78142,3.79147,3.77656,3.78959,15050000.0
2007-09-11 01:00:00,3.78963,3.7938,3.78162,3.78942,21450000.0
2007-09-11 01:05:00,3.77974,3.79046,3.77551,3.78635,17280000.0
2007-09-11 01:10:00,3.78546,3.79,3.78049,3.78953,21410000.0
2007-09-11 01:15:00,3.79158,3.79313,3.7798,3.78354,20710000.0
2007-09-11 01:20:00,3.78536,3.7935,3.78011,3.78882,24050000.0
2007-09-11 01:25:00,3.78292,3.79218,3.78035,3.78959,22570000.0
2007-09-11 01:30:00,3.78542,3.79658,3.77962,3.78612,30860000.0
2007-09-11 01:35:00,3.7861,3.79032,3.77875,3.79027,17710000.0
2007-09-11 01:40:00,3.78744,3.79048,3.78682,3.78924,5640000.0
2007-09-11 01:45:00,3.79182,3.79182,3.7798,3.78813,23320000.0
2007-09-11 01:50:00,3.79056,3.79169,3.78061,3.78639,25980000.0
2007-09-11 01:55:00,3.78398,3.79442,3.77831,3.79208,26350000.0
2007-09-11 02:00:00,3.78802,3.79062,3.77983,3.78503,31550000.0
2007-09-11 02:05:00,3.78443,3.7923,3.77881,3.78973,27430000.0
2007-09-11 02:10:00,3.78493,3.79066,3.77658,3.79024,39050000.0
2007-09-11 02:15:00,3.79038,3.79386,3.78047,3.78938,24810000.0
2007-09-11 02:20:00,3.78615,3.79279,3.78101,3.78717,25580000.0
2007-09-11 02:25:00,3.79007,3.79198,3.77922,3.78597,21080000.0
2007-09-11 02:30:00,3.79369,3.79369,3.78102,3.78691,13190000.0
2007-09-11 02:35:00,3.791,3.79268,3.78248,3.79033,18030000.0
2007-09-11 02:40:00,3.78519,3.79132,3.77914,3.78456,19900000.0
2007-09-11 02:45:00,3.78515,3.79327,3.78052,3.78669,18810000.0
2007-09-11 02:50:00,3.78356,3.79248,3.77759,3.78413,21810000.0
2007-09-11 02:55:00,3.79054,3.79054,3.78078,3.78136,26330000.0
2007-09-11 03:00:00,3.78985,3.79256,3.77839,3.77992,17700000.0
2007-09-11 03:05:00,3.78752,3.79277,3.77787,3.79073,12830000.0
2007-09-11 03:10:00,3.79124,3.79154,3.77919,3.78538,19980000.0
2007-09-11 03:15:00,3.78789,3.79429,3.78128,3.78664,12400000.0
2007-09-11 03:20:00,3.7898,3.7929,3.78115,3.78656,19560000.0
2007-09-11 03:25:00,3.79204,3.79493,3.78301,3.79202,18820000.0
2007-09-11 03:30:00,3.78808,3.79843,3.78808,3.79238,4520000.0
2007-09-11 03:35:00,3.78564,3.79598,3.77999,3.78326,30820000.0
2007-09-11 03:40:00,3.79262,3.79362,3.78607,3.78678,16170000.0
2007-09-11 03:45:00,3.78683,3.79636,3.78329,3.79171,32300000.0
2007-09-11 03:50:00,3.78634,3.79375,3.78194,3.79317,17680000.0
2007-09-11 03:55:00,3.787,3.79303,3.78136,3.78163,12040000.0
2007-09-11 04:00:00,3.7898,3.79612,3.78386,3.79217,15430000.0
2007-09-11 04:05:00,3.79188,3.79317,3.78106,3.79231,13170000.0
2007-09-11 04:10:00,3.789,3.79459,3.77871,3.79153,37660000.0
2007-09-11 04:15:00,3.78597,3.79734,3.78016,3.79173,24430000.0
2007-09-11 04:20:00,3.78498,3.79188,3.78498,3.79089,11670000.0
2007-09-11 04:25:00,3.79065,3.79268,3.78583,3.78932,19160000.0
2007-09-11 04:30:00,3.78412,3.79663,3.78014,3.78869,19940000.0
2007-09-11 04:35:00,3.7927,3.79435,3.78204,3.79095,21780000.0
2007-09-11 04:40:00,3.79104,3.79489,3.78195,3.79002,17690000.0
2007-09-11 04:45:00,3.78544,3.79391,3.78306,3.7928,13170000.0
2007-09-11 04:50:00,3.79262,3.79287,3.78444,3.79039,9810000.0
2007-09-11 04:55:00,3.79231,3.79234,3.78511,3.79079,11270000.0
2007-09-11 05:00:00,3.79425,3.79425,3.78653,3.78694,22150000.0
2007-09-11 05:05:00,3.78697,3.79526,3.78475,3.78601,25940000.0
2007-09-11 05:10:00,3.79219,3.79324,3.78113,3.79123,24460000.0
2007-09-11 05:15:00,3.79409,3.79409,3.7848,3.79215,22540000.0
2007-09-11 05:20:00,3.78994,3.79493,3.78323,3.78323,27450000.0
2007-09-11 05:25:00,3.78808,3.79562,3.78221,3.78595,30420000.0
2007-09-11 05:30:00,3.79416,3.79416,3.78011,3.79101,19550000.0
2007-09-11 05:35:00,3.79083,3.79207,3.78314,3.79152,4880000.0
2007-09-11 05:40:00,3.7821,3.79156,3.77766,3.78755,24440000.0
2007-09-11 05:45:00,3.79243,3.79371,3.78025,3.79059,14290000.0
2007-09-11 05:50:00,3.7877,3.79395,3.78195,3.78317,30830000.0
2007-09-11 05:55:00,3.78604,3.7932,3.78094,3.79277,15090000.0
2007-09-11 06:00:00,3.79103,3.79513,3.78058,3.79201,16930000.0
2007-09-11 06:05:00,3.78485,3.79122,3.78219,3.79122,12020000.0
2007-09-11 06:15:00,3.79099,3.79378,3.78115,3.78782,18390000.0
2007-09-11 06:20:00,3.79184,3.79495,3.78194,3.78194,31920000.0
2007-09-11 06:25:00,3.78673,3.79327,3.77975,3.79189,25200000.0
2007-09-11 06:30:00,3.7917,3.79605,3.78666,3.79119,12770000.0
2007-09-11 06:35:00,3.78832,3.79374,3.78221,3.7826,16920000.0
2007-09-11 06:40:00,3.79109,3.79359,3.78552,3.78552,15070000.0
2007-09-11 06:45:00,3.79016,3.79404,3.7808,3.79165,27470000.0
2007-09-11 06:50:00,3.7907,3.79229,3.78082,3.7813,27480000.0
2007-09-11 06:55:00,3.78918,3.79042,3.77652,3.78802,21800000.0
2007-09-11 07:00:00,3.7884,3.79388,3.78132,3.78974,28950000.0
2007-09-11 07:05:00,3.78958,3.79157,3.77863,3.78843,35720000.0
2007-09-11 07:10:00,3.79079,3.7942,3.78062,3.79108,21450000.0
2007-09-11 07:15:00,3.79022,3.79157,3.7803,3.78489,31550000.0
2007-09-11 07:20:00,3.79137,3.79402,3.78051,3.79039,23670000.0
2007-09-11 07:25:00,3.78338,3.79377,3.77938,3.78498,31550000.0
2007-09-11 07:30:00,3.78909,3.79362,3.7822,3.79075,25200000.0
2007-09-11 07:35:00,3.7864,3.79199,3.7811,3.78212,28170000.0
2007-09-11 07:40:00,3.79094,3.79158,3.78072,3.78939,25550000.0
2007-09-11 07:45:00,3.79005,3.79005,3.77803,3.78953,27070000.0
2007-09-11 07:50:00,3.78978,3.79167,3.78097,3.78267,23670000.0
2007-09-11 07:55:00,3.79119,3.79273,3.7802,3.78852,27110000.0
2007-09-11 08:00:00,3.78644,3.79178,3.7797,3.7797,25570000.0
2007-09-11 08:05:00,3.78709,3.7911,3.77968,3.78537,23310000.0
2007-09-11 08:10:00,3.78383,3.7915,3.77498,3.77817,39850000.0
2007-09-11 08:15:00,3.79158,3.79204,3.77988,3.78466,28210000.0
2007-09-11 08:20:00,3.77882,3.78974,3.77388,3.78476,25960000.0
2007-09-11 08:25:00,3.78312,3.79082,3.77564,3.78194,33440000.0
2007-09-11 08:30:00,3.78467,3.79616,3.77791,3.78351,29690000.0
2007-09-11 08:35:00,3.78978,3.79233,3.77585,3.77585,30100000.0
2007-09-11 08:40:00,3.78911,3.79296,3.77491,3.78921,27070000.0
2007-09-11 08:45:00,3.789,3.78979,3.77586,3.78553,27410000.0
2007-09-11 08:50:00,3.78673,3.79036,3.77621,3.79036,27790000.0
2007-09-11 08:55:00,3.78402,3.79098,3.77838,3.79098,34540000.0
2007-09-11 09:00:00,3.7824,3.78999,3.77776,3.78057,28190000.0
2007-09-11 09:05:00,3.78646,3.78966,3.777,3.78452,36100000.0
2007-09-11 09:10:00,3.78778,3.78964,3.77545,3.78296,31580000.0
2007-09-11 09:15:00,3.78939,3.79103,3.77706,3.77963,27060000.0
2007-09-11 09:20:00,3.78798,3.79046,3.7751,3.7788,42840000.0
2007-09-11 09:25:00,3.79103,3.79425,3.77938,3.79129,31170000.0
2007-09-11 09:30:00,3.78991,3.79268,3.7794,3.78606,34180000.0
2007-09-11 09:35:00,3.79259,3.79814,3.78221,3.78697,39500000.0
2007-09-11 09:40:00,3.78648,3.79265,3.77813,3.78475,30480000.0
2007-09-11 09:45:00,3.78987,3.79225,3.78013,3.79047,34210000.0
2007-09-11 09:50:00,3.79098,3.79345,3.77961,3.79076,31600000.0
2007-09-11 09:55:00,3.7862,3.79732,3.78091,3.79146,43220000.0
2007-09-11 10:00:00,3.79064,3.79323,3.78042,3.78834,44710000.0
2007-09-11 10:05:00,3.79245,3.79336,3.77912,3.78312,32690000.0
2007-09-11 10:10:00,3.78828,3.79253,3.77764,3.78568,28580000.0
2007-09-11 10:15:00,3.78698,3.79536,3.77908,3.78835,46610000.0
2007-09-11 10:20:00,3.78867,3.79578,3.78008,3.7905,45060000.0
2007-09-11 10:25:00,3.78723,3.79417,3.78149,3.79219,36820000.0
2007-09-11 10:30:00,3.79196,3.79305,3.77917,3.78487,37190000.0
2007-09-11 10:35:00,3.79051,3.79485,3.77904,3.78807,37220000.0
2007-09-11 10:40:00,3.79115,3.79179,3.78065,3.78817,34190000.0
2007-09-11 10:45:00,3.78865,3.79169,3.78035,3.79116,35680000.0
2007-09-11 10:50:00,3.78942,3.79205,3.77815,3.7841,35320000.0
2007-09-11 10:55:00,3.78466,3.7931,3.78044,3.79002,31190000.0
2007-09-11 11:00:00,3.78579,3.79029,3.77699,3.7898,31200000.0
2007-09-11 11:05:00,3.78668,3.79122,3.77824,3.79122,30440000.0
2007-09-11 11:10:00,3.78737,3.78998,3.78027,3.78857,23330000.0
2007-09-11 11:15:00,3.78979,3.79009,3.77712,3.78958,27050000.0
2007-09-11 11:20:00,3.78962,3.79146,3.77897,3.78878,42470000.0
2007-09-11 11:25:00,3.78727,3.78926,3.77648,3.78826,33820000.0
2007-09-11 11:30:00,3.78526,3.78999,3.77806,3.78687,35310000.0
2007-09-11 11:35:00,3.78778,3.79109,3.77928,3.78472,31930000.0
2007-09-11 11:40:00,3.78827,3.79365,3.77917,3.78943,27840000.0
2007-09-11 11:45:00,3.78961,3.7915,3.77906,3.7908,37940000.0
2007-09-11 11:50:00,3.7842,3.79144,3.77858,3.78514,31220000.0
2007-09-11 11:55:00,3.79082,3.79116,3.779,3.79021,28220000.0
2007-09-11 12:00:00,3.79103,3.79114,3.78241,3.78928,31950000.0
2007-09-11 12:05:00,3.78578,3.79147,3.78103,3.79067,30840000.0
2007-09-11 12:10:00,3.78644,3.79081,3.77952,3.78645,25590000.0
2007-09-11 12:15:00,3.78873,3.79339,3.7757,3.7893,33430000.0
2007-09-11 12:20:00,3.78902,3.79155,3.77813,3.78127,30440000.0
2007-09-11 12:25:00,3.78742,3.79168,3.78061,3.79,31570000.0
2007-09-11 12:30:00,3.78161,3.79201,3.77538,3.79093,29700000.0
2007-09-11 12:35:00,3.78508,3.79079,3.7771,3.79079,32680000.0
2007-09-11 12:40:00,3.78158,3.79123,3.77966,3.78523,27100000.0
2007-09-11 12:45:00,3.78858,3.79074,3.77875,3.78932,34220000.0
2007-09-11 12:50:00,3.77915,3.79023,3.77702,3.78265,30810000.0
2007-09-11 12:55:00,3.78893,3.79107,3.77776,3.79082,39460000.0
2007-09-11 13:00:00,3.78218,3.79313,3.77776,3.78819,34960000.0
2007-09-11 13:05:00,3.79009,3.7908,3.77771,3.78013,31220000.0
2007-09-11 13:10:00,3.7878,3.79122,3.7776,3.78723,31210000.0
2007-09-11 13:15:00,3.78714,3.79021,3.77833,3.78429,30090000.0
2007-09-11 13:20:00,3.78783,3.79022,3.77867,3.78928,27070000.0
2007-09-11 13:25:00,3.78892,3.79001,3.77816,3.78545,34200000.0
2007-09-11 13:30:00,3.79016,3.79016,3.77676,3.78571,34550000.0
2007-09-11 13:35:00,3.78635,3.78878,3.77468,3.779,32340000.0
2007-09-11 13:40:00,3.7862,3.78819,3.77512,3.78536,30840000.0
2007-09-11 13:45:00,3.78514,3.79164,3.77633,3.78742,32300000.0
2007-09-11 13:50:00,3.78395,3.78847,3.772,3.78056,32690000.0
2007-09-11 13:55:00,3.77819,3.78877,3.77359,3.78632,36480000.0
2007-09-11 14:00:00,3.78314,3.78635,3.77589,3.78547,28570000.0
2007-09-11 14:05:00,3.77753,3.78771,3.77593,3.78505,40210000.0
2007-09-11 14:10:00,3.78382,3.78678,3.77481,3.7835,32320000.0
2007-09-11 14:15:00,3.78012,3.78761,3.7743,3.77524,32330000.0
2007-09-11 14:20:00,3.77787,3.78627,3.775,3.78565,29690000.0
2007-09-11 14:25:00,3.78091,3.78738,3.77685,3.77685,34580000.0
2007-09-11 14:30:00,3.78316,3.78426,3.77524,3.7833,30410000.0
2007-09-11 14:35:00,3.78456,3.78747,3.77318,3.782,28940000.0
2007-09-11 14:40:00,3.78444,3.78573,3.77386,3.77742,29320000.0
2007-09-11 14:45:00,3.78361,3.78814,3.76641,3.77572,30090000.0
2007-09-11 14:50:00,3.78155,3.78155,3.76903,3.77346,32340000.0
2007-09-11 14:55:00,3.77693,3.78181,3.76873,3.78002,32710000.0
2007-09-11 15:00:00,3.77967,3.78297,3.76959,3.77624,32690000.0
2007-09-11 15:05:00,3.78111,3.78111,3.76971,3.78031,25560000.0
2007-09-11 15:10:00,3.77075,3.78076,3.7687,3.77696,24430000.0
2007-09-11 15:15:00,3.77555,3.77903,3.76601,3.76712,32680000.0
2007-09-11 15:20:00,3.77221,3.77673,3.76307,3.77006,27830000.0
2007-09-11 15:25:00,3.77585,3.77699,3.76138,3.77487,38350000.0
2007-09-11 15:30:00,3.77306,3.77802,3.76193,3.77193,33450000.0
2007-09-11 15:35:00,3.77283,3.77491,3.76349,3.77204,28200000.0
2007-09-11 15:40:00,3.76748,3.77465,3.76214,3.77358,29690000.0
2007-09-11 15:45:00,3.77296,3.77629,3.76051,3.77018,25570000.0
2007-09-11 15:50:00,3.77256,3.77433,3.76217,3.77024,24430000.0
2007-09-11 15:55:00,3.77268,3.77376,3.76168,3.76798,27830000.0
2007-09-11 16:00:00,3.77435,3.77498,3.76227,3.76853,29310000.0
2007-09-11 16:05:00,3.76853,3.77482,3.76413,3.77472,28570000.0
2007-09-11 16:10:00,3.76795,3.7757,3.7649,3.77014,30050000.0
2007-09-11 16:15:00,3.76824,3.77569,3.76481,3.77079,27440000.0
2007-09-11 16:20:00,3.77705,3.77705,3.76239,3.77325,27470000.0
2007-09-11 16:25:00,3.77101,3.77639,3.7629,3.77373,29670000.0
2007-09-11 16:30:00,3.77048,3.77608,3.76407,3.77024,33450000.0
2007-09-11 16:35:00,3.77501,3.77635,3.7612,3.76622,25950000.0
2007-09-11 16:40:00,3.7745,3.77605,3.76317,3.77057,21460000.0
2007-09-11 16:45:00,3.77313,3.77474,3.7606,3.7649,38310000.0
2007-09-11 16:50:00,3.76681,3.77505,3.75812,3.76518,23690000.0
2007-09-11 16:55:00,3.76533,3.77249,3.76,3.7667,33480000.0
2007-09-11 17:00:00,3.77218,3.77276,3.75935,3.7717,28960000.0
2007-09-11 17:05:00,3.77203,3.77412,3.75981,3.77221,27820000.0
2007-09-11 17:10:00,3.76703,3.77375,3.76107,3.77294,28190000.0
2007-09-11 17:15:00,3.77149,3.77388,3.76019,3.77156,27830000.0
2007-09-11 17:20:00,3.76673,3.77262,3.76448,3.76745,30410000.0
2007-09-11 17:25:00,3.76114,3.77427,3.75786,3.77119,33820000.0
2007-09-11 17:30:00,3.77044,3.77361,3.7608,3.76196,39070000.0
2007-09-11 17:35:00,3.77273,3.77375,3.76172,3.77375,34980000.0
2007-09-11 17:40:00,3.77132,3.77443,3.76108,3.77206,27430000.0
2007-09-11 17:45:00,3.7694,3.77462,3.76218,3.76324,43580000.0
2007-09-11 17:50:00,3.7726,3.77809,3.76145,3.77244,31560000.0
2007-09-11 17:55:00,3.76794,3.77425,3.76131,3.77166,33460000.0
2007-09-11 18:00:00,3.773,3.77484,3.76046,3.77271,32330000.0
2007-09-11 18:05:00,3.77116,3.77739,3.75856,3.76114,27090000.0
2007-09-11 18:10:00,3.77113,3.77406,3.76162,3.77308,30790000.0
2007-09-11 18:15:00,3.77296,3.78162,3.76226,3.77435,34590000.0
2007-09-11 18:20:00,3.77272,3.777,3.76361,3.77177,28560000.0
2007-09-11 18:25:00,3.77043,3.77478,3.76303,3.76912,27820000.0
2007-09-11 18:30:00,3.76457,3.77584,3.76033,3.77097,40620000.0
2007-09-11 18:35:00,3.77324,3.77568,3.76037,3.7726,34230000.0
2007-09-11 18:40:00,3.77203,3.77407,3.76201,3.77365,17270000.0
2007-09-11 18:45:00,3.77335,3.77667,3.76117,3.76778,52570000.0
2007-09-11 18:50:00,3.76856,3.77726,3.76134,3.7689,25580000.0
2007-09-11 18:55:00,3.76688,3.77386,3.76316,3.76713,27800000.0
2007-09-11 19:00:00,3.7603,3.77188,3.75691,3.76751,17660000.0
2007-09-11 19:05:00,3.76437,3.77203,3.75564,3.7667,27460000.0
2007-09-11 19:10:00,3.76749,3.77164,3.75706,3.7679,30100000.0
2007-09-11 19:15:00,3.77131,3.77326,3.75929,3.76109,30850000.0
2007-09-11 19:20:00,3.7638,3.76896,3.75534,3.76877,28960000.0
2007-09-11 19:25:00,3.7602,3.77129,3.75811,3.76272,33800000.0
2007-09-11 19:30:00,3.7706,3.7706,3.75682,3.76694,26330000.0
2007-09-11 19:35:00,3.76856,3.77093,3.75543,3.76227,21810000.0
2007-09-11 19:40:00,3.75907,3.76931,3.75649,3.7672,26690000.0
2007-09-11 19:45:00,3.76436,3.77069,3.75646,3.76802,24440000.0
2007-09-11 19:50:00,3.76271,3.77186,3.75742,3.75742,19540000.0
2007-09-11 19:55:00,3.76642,3.76888,3.75808,3.75858,29690000.0
2007-09-11 20:00:00,3.77156,3.77156,3.75656,3.76324,28560000.0
2007-09-11 20:05:00,3.76802,3.76945,3.75812,3.7688,25200000.0
2007-09-11 20:10:00,3.76575,3.76793,3.75239,3.756,30820000.0
2007-09-11 20:15:00,3.76964,3.76964,3.75708,3.76909,24070000.0
2007-09-11 20:20:00,3.76713,3.76879,3.75734,3.76244,19170000.0
2007-09-11 20:25:00,3.76271,3.76752,3.7556,3.76595,18410000.0
2007-09-11 20:30:00,3.7671,3.76997,3.75534,3.76682,31540000.0
2007-09-11 20:35:00,3.75783,3.76815,3.75783,3.76667,14650000.0
2007-09-11 20:40:00,3.76222,3.76835,3.75612,3.76835,20340000.0
2007-09-11 20:45:00,3.76183,3.76631,3.75511,3.7636,11640000.0
2007-09-11 20:50:00,3.76699,3.76851,3.75489,3.76759,21780000.0
2007-09-11 20:55:00,3.76301,3.76897,3.75781,3.76388,25570000.0
2007-09-11 21:00:00,3.76694,3.77136,3.75765,3.7597,27040000.0
2007-09-11 21:05:00,3.76748,3.76757,3.75656,3.76757,9770000.0
2007-09-11 21:10:00,3.76367,3.77226,3.75619,3.7687,21810000.0
2007-09-11 21:15:00,3.76527,3.77149,3.75829,3.75845,21080000.0
2007-09-11 21:20:00,3.76607,3.7697,3.75578,3.76759,28580000.0
2007-09-11 21:25:00,3.76139,3.76908,3.75811,3.76872,27810000.0
2007-09-11 21:30:00,3.76228,3.77023,3.75761,3.76663,25200000.0
2007-09-11 21:35:00,3.76683,3.77055,3.75785,3.75795,10530000.0
2007-09-11 21:40:00,3.76597,3.76717,3.75755,3.75755,12020000.0
2007-09-11 21:45:00,3.76517,3.7684,3.75724,3.75724,10890000.0
2007-09-11 21:50:00,3.76571,3.76757,3.75489,3.76679,21770000.0
2007-09-11 21:55:00,3.76574,3.76767,3.75679,3.76192,25560000.0
2007-09-11 22:00:00,3.7634,3.77042,3.75949,3.75949,15040000.0
2007-09-11 22:05:00,3.76643,3.76805,3.75771,3.76753,15450000.0
2007-09-11 22:10:00,3.7666,3.77255,3.75724,3.76802,19930000.0
2007-09-11 22:15:00,3.76188,3.76963,3.7588,3.76835,25560000.0
2007-09-11 22:20:00,3.76875,3.76875,3.75734,3.76752,27810000.0
2007-09-11 22:25:00,3.76796,3.7686,3.75693,3.7633,19550000.0
2007-09-11 22:30:00,3.76864,3.77144,3.76311,3.76839,10530000.0
2007-09-11 22:35:00,3.76807,3.77078,3.76322,3.76368,16150000.0
2007-09-11 22:40:00,3.76451,3.77152,3.76445,3.76445,11640000.0
2007-09-11 22:45:00,3.76342,3.773,3.76323,3.77282,6760000.0
2007-09-11 22:50:00,3.76387,3.77102,3.76023,3.76798,13150000.0
2007-09-11 22:55:00,3.76348,3.76977,3.7585,3.76079,28570000.0
2007-09-11 23:00:00,3.76453,3.7725,3.75614,3.7631,17290000.0
2007-09-11 23:05:00,3.76856,3.76894,3.75837,3.76308,8650000.0
2007-09-11 23:10:00,3.76733,3.76867,3.75711,3.76867,26740000.0
2007-09-11 23:15:00,3.76935,3.7694,3.76298,3.76335,13910000.0
2007-09-11 23:20:00,3.76873,3.77326,3.75583,3.76266,27810000.0
2007-09-11 23:25:00,3.76017,3.77135,3.76017,3.7674,20650000.0
2007-09-11 23:30:00,3.76995,3.76995,3.76155,3.76843,19910000.0
2007-09-11 23:35:00,3.76892,3.76919,3.75775,3.76265,13170000.0
2007-09-11 23:40:00,3.76313,3.77071,3.76308,3.76501,17280000.0
2007-09-11 23:45:00,3.76871,3.77169,3.75886,3.76879,19910000.0
2007-09-11 23:50:00,3.76907,3.7692,3.76263,3.76336,15030000.0
2007-09-11 23:55:00,3.76868,3.77121,3.75954,3.76751,18050000.0
2007-09-12 00:00:00,3.7713,3.7713,3.75812,3.76126,19930000.0
2007-09-12 00:05:00,3.7675,3.77102,3.75904,3.76826,25220000.0
2007-09-12 00:10:00,3.76593,3.76986,3.75747,3.76277,26710000.0
2007-09-12 00:15:00,3.76952,3.76952,3.75759,3.76599,19210000.0
2007-09-12 00:20:00,3.76775,3.76887,3.76361,3.76476,6000000.0
2007-09-12 00:25:00,3.76351,3.76914,3.75639,3.75891,29730000.0
2007-09-12 00:30:00,3.76252,3.76856,3.75777,3.76288,13940000.0
2007-09-12 00:35:00,3.76459,3.77027,3.75968,3.76975,9070000.0
2007-09-12 00:40:00,3.75895,3.77096,3.75729,3.75803,12460000.0
2007-09-12 00:45:00,3.76793,3.76963,3.75952,3.76867,16930000.0
2007-09-12 00:50:00,3.76143,3.77327,3.75952,3.76817,17690000.0
2007-09-12 00:55:00,3.76782,3.77023,3.75832,3.76873,12410000.0
2007-09-12 01:00:00,3.76762,3.77109,3.75952,3.76737,27070000.0
2007-09-12 01:05:00,3.76127,3.7737,3.76127,3.76493,18380000.0
2007-09-12 01:10:00,3.76749,3.77062,3.75933,3.76867,7530000.0
2007-09-12 01:15:00,3.76688,3.77086,3.7568,3.76329,17680000.0
2007-09-12 01:20:00,3.76384,3.76981,3.76352,3.76375,13920000.0
2007-09-12 01:25:00,3.7637,3.77005,3.76286,3.76731,25190000.0
2007-09-12 01:30:00,3.76031,3.77173,3.75425,3.7639,30490000.0
2007-09-12 01:35:00,3.7676,3.77253,3.75831,3.76877,24830000.0
2007-09-12 01:40:00,3.76717,3.76903,3.75803,3.76667,10940000.0
2007-09-12 01:45:00,3.77057,3.77057,3.76114,3.76743,15830000.0
2007-09-12 01:50:00,3.76689,3.77211,3.75956,3.76713,21480000.0
2007-09-12 01:55:00,3.76929,3.77164,3.75868,3.76997,16600000.0
2007-09-12 02:00:00,3.76706,3.77054,3.75692,3.76382,28930000.0
2007-09-12 02:05:00,3.76329,3.77,3.75751,3.76817,26280000.0
2007-09-12 02:10:00,3.76273,3.76935,3.7562,3.76905,37910000.0
2007-09-12 02:15:00,3.76864,3.77272,3.76099,3.76688,16540000.0
2007-09-12 02:20:00,3.76328,3.77195,3.75981,3.76511,8280000.0
2007-09-12 02:25:00,3.76849,3.76907,3.75989,3.76383,3760000.0
2007-09-12 02:30:00,3.7718,3.7718,3.75869,3.76865,28180000.0
2007-09-12 02:35:00,3.76889,3.7736,3.75961,3.76557,24430000.0
2007-09-12 02:40:00,3.76809,3.76987,3.7573,3.76835,16140000.0
2007-09-12 02:45:00,3.76237,3.77044,3.75997,3.76534,22970000.0
2007-09-12 02:50:00,3.7674,3.77207,3.75877,3.76482,24090000.0
2007-09-12 02:55:00,3.76904,3.76924,3.75889,3.75976,26360000.0
2007-09-12 03:00:00,3.76864,3.77061,3.76005,3.76094,20340000.0
2007-09-12 03:05:00,3.7663,3.76948,3.75504,3.76691,15830000.0
2007-09-12 03:10:00,3.76851,3.77095,3.76045,3.76412,20290000.0
2007-09-12 03:15:00,3.76343,3.77108,3.7604,3.76193,20680000.0
2007-09-12 03:20:00,3.76601,3.77142,3.75681,3.76459,20320000.0
2007-09-12 03:25:00,3.76908,3.77079,3.75847,3.76835,19220000.0
2007-09-12 03:30:00,3.7687,3.77104,3.75671,3.7647,29300000.0
2007-09-12 03:35:00,3.76139,3.77483,3.7578,3.76105,31930000.0
2007-09-12 03:40:00,3.769,3.76917,3.76222,3.7679,10520000.0
2007-09-12 03:45:00,3.76411,3.77399,3.75838,3.76866,28210000.0
2007-09-12 03:50:00,3.76303,3.77033,3.75796,3.76939,22950000.0
2007-09-12 03:55:00,3.75914,3.76887,3.75661,3.76868,30130000.0
2007-09-12 04:00:00,3.77171,3.77171,3.76141,3.77038,6020000.0
2007-09-12 04:05:00,3.76506,3.7703,3.75923,3.76914,8310000.0
2007-09-12 04:10:00,3.76599,3.77025,3.75655,3.7687,39140000.0
2007-09-12 04:15:00,3.76703,3.77251,3.75985,3.76832,19950000.0
2007-09-12 04:20:00,3.76246,3.77095,3.75877,3.76731,16930000.0
2007-09-12 04:25:00,3.76554,3.7696,3.75901,3.76595,18800000.0
2007-09-12 04:30:00,3.76302,3.77391,3.75738,3.75972,22170000.0
2007-09-12 04:35:00,3.76928,3.77188,3.75971,3.76469,20640000.0
2007-09-12 04:40:00,3.76976,3.77192,3.761,3.76477,7500000.0
2007-09-12 04:45:00,3.76781,3.77141,3.76228,3.7651,16550000.0
2007-09-12 04:50:00,3.7694,3.7698,3.76335,3.7681,13580000.0
2007-09-12 04:55:00,3.76947,3.76951,3.75939,3.76488,21450000.0
2007-09-12 05:00:00,3.7717,3.7717,3.76098,3.76464,14310000.0
2007-09-12 05:05:00,3.76416,3.76996,3.76315,3.76602,6010000.0
2007-09-12 05:10:00,3.7673,3.76892,3.76178,3.76178,6750000.0
2007-09-12 05:15:00,3.77154,3.77154,3.75666,3.76885,16180000.0
2007-09-12 05:20:00,3.76721,3.77081,3.76396,3.76396,9800000.0
2007-09-12 05:25:00,3.76748,3.76985,3.75942,3.76395,23270000.0
2007-09-12 05:30:00,3.76913,3.77201,3.75972,3.76789,19910000.0
2007-09-12 05:35:00,3.76965,3.77162,3.76347,3.76404,13160000.0
2007-09-12 05:40:00,3.76946,3.76946,3.75797,3.76315,1880000.0
2007-09-12 05:45:00,3.77226,3.77295,3.75937,3.76186,9770000.0
2007-09-12 05:50:00,3.76482,3.76984,3.75607,3.76817,25580000.0
2007-09-12 05:55:00,3.76014,3.77044,3.75799,3.76734,20700000.0
2007-09-12 06:00:00,3.76651,3.77066,3.75807,3.76766,22990000.0
2007-09-12 06:05:00,3.76909,3.77045,3.75889,3.76155,21060000.0
2007-09-12 06:10:00,3.7592,3.7715,3.75688,3.7691,26310000.0
2007-09-12 06:15:00,3.76728,3.77038,3.75736,3.76356,18050000.0
2007-09-12 06:20:00,3.76894,3.77246,3.7595,3.75984,30820000.0
2007-09-12 06:25:00,3.7641,3.77052,3.75973,3.76996,18420000.0
2007-09-12 06:30:00,3.76888,3.77155,3.76273,3.76782,19930000.0
2007-09-12 06:35:00,3.76566,3.77121,3.7578,3.76064,25960000.0
2007-09-12 06:40:00,3.76905,3.77269,3.76395,3.76456,13550000.0
2007-09-12 06:45:00,3.7651,3.76998,3.75719,3.75949,25930000.0
2007-09-12 06:50:00,3.76769,3.76844,3.75755,3.76272,21840000.0
2007-09-12 06:55:00,3.76257,3.77065,3.75569,3.76624,21440000.0
2007-09-12 07:00:00,3.76668,3.77226,3.7567,3.76245,18780000.0
2007-09-12 07:05:00,3.76729,3.77243,3.75764,3.76469,21440000.0
2007-09-12 07:10:00,3.76774,3.76834,3.75708,3.76634,24460000.0
2007-09-12 07:15:00,3.77152,3.77154,3.75845,3.76287,21030000.0
2007-09-12 07:20:00,3.76725,3.77049,3.75703,3.76866,26330000.0
2007-09-12 07:25:00,3.75896,3.76996,3.75555,3.76355,31570000.0
2007-09-12 07:30:00,3.76528,3.7683,3.758,3.76623,28920000.0
2007-09-12 07:35:00,3.76715,3.77016,3.75459,3.76566,30800000.0
2007-09-12 07:40:00,3.76554,3.76901,3.75767,3.76692,31170000.0
2007-09-12 07:45:00,3.77071,3.77071,3.75597,3.76662,25210000.0
2007-09-12 07:50:00,3.76798,3.76935,3.7558,3.76139,22560000.0
2007-09-12 07:55:00,3.76723,3.77028,3.75719,3.76459,27070000.0
2007-09-12 08:00:00,3.76479,3.76935,3.7564,3.75761,23690000.0
2007-09-12 08:05:00,3.76479,3.7686,3.75682,3.76087,22550000.0
2007-09-12 08:10:00,3.76025,3.76907,3.75393,3.75619,38370000.0
2007-09-12 08:15:00,3.76656,3.7692,3.75454,3.76182,27770000.0
2007-09-12 08:20:00,3.7564,3.76786,3.75476,3.76296,25940000.0
2007-09-12 08:25:00,3.76093,3.76961,3.75569,3.75814,31580000.0
2007-09-12 08:30:00,3.75863,3.77032,3.75754,3.76284,25570000.0
2007-09-12 08:35:00,3.76422,3.77028,3.75743,3.75762,31570000.0
2007-09-12 08:40:00,3.76694,3.76862,3.75535,3.7682,26310000.0
2007-09-12 08:45:00,3.7673,3.76815,3.75764,3.76318,26290000.0
2007-09-12 08:50:00,3.76276,3.76954,3.75814,3.76897,24830000.0
2007-09-12 08:55:00,3.76334,3.77031,3.75601,3.76776,34190000.0
2007-09-12 09:00:00,3.76344,3.7693,3.75752,3.75799,29300000.0
2007-09-12 09:05:00,3.76615,3.76956,3.75569,3.76292,38710000.0
2007-09-12 09:10:00,3.76334,3.7708,3.75665,3.76345,31210000.0
2007-09-12 09:15:00,3.76814,3.76997,3.75655,3.76296,26690000.0
2007-09-12 09:20:00,3.76774,3.77298,3.75645,3.76346,40980000.0
2007-09-12 09:25:00,3.77119,3.77218,3.75848,3.76988,29310000.0
2007-09-12 09:30:00,3.76842,3.77128,3.75906,3.76622,31960000.0
2007-09-12 09:35:00,3.76928,3.77006,3.75548,3.76125,42100000.0
2007-09-12 09:40:00,3.76444,3.77128,3.75833,3.76415,32330000.0
2007-09-12 09:45:00,3.76724,3.76911,3.75573,3.76637,34590000.0
2007-09-12 09:50:00,3.76679,3.76738,3.7552,3.76533,31600000.0
2007-09-12 09:55:00,3.75948,3.76875,3.75441,3.76644,42480000.0
2007-09-12 10:00:00,3.76585,3.76998,3.75477,3.76533,44340000.0
2007-09-12 10:05:00,3.76868,3.7713,3.75543,3.76108,30480000.0
2007-09-12 10:10:00,3.76819,3.77,3.75694,3.76156,27100000.0
2007-09-12 10:15:00,3.76326,3.76854,3.756,3.76272,41780000.0
2007-09-12 10:20:00,3.76029,3.76949,3.75497,3.76599,45060000.0
2007-09-12 10:25:00,3.76329,3.76872,3.75556,3.7682,35710000.0
2007-09-12 10:30:00,3.76918,3.77,3.75493,3.76133,33110000.0
2007-09-12 10:35:00,3.7695,3.77037,3.75722,3.76864,37960000.0
2007-09-12 10:40:00,3.76568,3.77249,3.75586,3.77146,34560000.0
2007-09-12 10:45:00,3.76547,3.77067,3.76027,3.76938,31980000.0
2007-09-12 10:50:00,3.76848,3.77169,3.75663,3.76307,35320000.0
2007-09-12 10:55:00,3.76406,3.77223,3.75891,3.76897,29350000.0
2007-09-12 11:00:00,3.76793,3.77035,3.75759,3.7678,32320000.0
2007-09-12 11:05:00,3.76668,3.77171,3.76018,3.77067,29330000.0
2007-09-12 11:10:00,3.76886,3.77189,3.75972,3.76912,33430000.0
2007-09-12 11:15:00,3.76983,3.77178,3.75954,3.76804,27800000.0
2007-09-12 11:20:00,3.77132,3.77502,3.75995,3.77181,42840000.0
2007-09-12 11:25:00,3.77318,3.77576,3.76368,3.77534,33450000.0
2007-09-12 11:30:00,3.77208,3.77703,3.76246,3.77319,33450000.0
2007-09-12 11:35:00,3.77548,3.77674,3.76287,3.76964,30070000.0
2007-09-12 11:40:00,3.77472,3.77539,3.76204,3.77087,27470000.0
2007-09-12 11:45:00,3.77397,3.77703,3.76429,3.77571,34970000.0
2007-09-12 11:50:00,3.77003,3.7774,3.76538,3.77236,33070000.0
2007-09-12 11:55:00,3.7764,3.77824,3.766,3.77824,31560000.0
2007-09-12 12:00:00,3.77886,3.77886,3.7694,3.77484,31960000.0
2007-09-12 12:05:00,3.77291,3.77707,3.76502,3.77456,30850000.0
2007-09-12 12:10:00,3.7675,3.7775,3.7638,3.76975,27440000.0
2007-09-12 12:15:00,3.77497,3.77497,3.76276,3.77171,32320000.0
2007-09-12 12:20:00,3.77484,3.77573,3.76438,3.7692,30070000.0
2007-09-12 12:25:00,3.77107,3.77496,3.76287,3.77496,33050000.0
2007-09-12 12:30:00,3.76651,3.77685,3.76227,3.77408,30820000.0
2007-09-12 12:35:00,3.77192,3.7753,3.75997,3.77345,31950000.0
2007-09-12 12:40:00,3.76667,3.77796,3.76061,3.76985,30430000.0
2007-09-12 12:45:00,3.7724,3.77467,3.76183,3.77223,33850000.0
2007-09-12 12:50:00,3.76372,3.77247,3.76306,3.76495,30060000.0
2007-09-12 12:55:00,3.76949,3.77523,3.76051,3.77412,39100000.0
2007-09-12 13:00:00,3.76381,3.77436,3.76113,3.77427,36810000.0
2007-09-12 13:05:00,3.77253,3.77368,3.75876,3.76763,32690000.0
2007-09-12 13:10:00,3.77213,3.77518,3.75947,3.7704,32320000.0
2007-09-12 13:15:00,3.76852,3.77355,3.75834,3.76805,31560000.0
2007-09-12 13:20:00,3.77186,3.77377,3.7628,3.77231,28560000.0
2007-09-12 13:25:00,3.77321,3.77332,3.75932,3.77269,26320000.0
2007-09-12 13:30:00,3.77272,3.77378,3.76081,3.76624,33810000.0
2007-09-12 13:35:00,3.77158,3.77348,3.76226,3.76502,31980000.0
2007-09-12 13:40:00,3.77215,3.77374,3.76028,3.7715,32320000.0
2007-09-12 13:45:00,3.77112,3.77512,3.76159,3.77412,31930000.0
2007-09-12 13:50:00,3.76829,3.77536,3.76221,3.77019,28970000.0
2007-09-12 13:55:00,3.76598,3.77643,3.76394,3.77307,39440000.0
2007-09-12 14:00:00,3.77298,3.77807,3.76326,3.7761,28570000.0
2007-09-12 14:05:00,3.76767,3.78027,3.76543,3.77218,40580000.0
2007-09-12 14:10:00,3.77525,3.77908,3.76274,3.77532,30850000.0
2007-09-12 14:15:00,3.77275,3.77882,3.7651,3.76578,31960000.0
2007-09-12 14:20:00,3.77029,3.77771,3.76481,3.77555,28960000.0
2007-09-12 14:25:00,3.76855,3.77658,3.76669,3.77077,34950000.0
2007-09-12 14:30:00,3.77562,3.77602,3.76654,3.77401,28560000.0
2007-09-12 14:35:00,3.77623,3.77623,3.76566,3.77213,23300000.0
2007-09-12 14:40:00,3.77614,3.77656,3.76365,3.77074,28580000.0
2007-09-12 14:45:00,3.77209,3.77539,3.76119,3.77023,31190000.0
2007-09-12 14:50:00,3.77467,3.77485,3.76015,3.7703,33820000.0
2007-09-12 14:55:00,3.77201,3.77622,3.76232,3.77418,33820000.0
2007-09-12 15:00:00,3.77424,3.77601,3.76142,3.7716,31590000.0
2007-09-12 15:05:00,3.77453,3.77506,3.76288,3.77392,27040000.0
2007-09-12 15:10:00,3.76302,3.77508,3.75959,3.77246,25170000.0
2007-09-12 15:15:00,3.77226,3.77497,3.75872,3.76497,33430000.0
2007-09-12 15:20:00,3.77216,3.77479,3.76116,3.76992,30800000.0
2007-09-12 15:25:00,3.771,3.77464,3.76041,3.77288,39100000.0
2007-09-12 15:30:00,3.77335,3.77504,3.76327,3.77504,34570000.0
2007-09-12 15:35:00,3.77521,3.77521,3.76274,3.77185,29310000.0
2007-09-12 15:40:00,3.76523,3.77426,3.76145,3.77426,28580000.0
2007-09-12 15:45:00,3.77303,3.77857,3.7641,3.77121,26680000.0
2007-09-12 15:50:00,3.76918,3.77566,3.76117,3.77355,24800000.0
2007-09-12 15:55:00,3.77068,3.776,3.7623,3.771,28940000.0
2007-09-12 16:00:00,3.7741,3.77515,3.76372,3.76862,30800000.0
2007-09-12 16:05:00,3.77022,3.77476,3.76442,3.77463,30050000.0
2007-09-12 16:10:00,3.76979,3.77632,3.76531,3.76989,27460000.0
2007-09-12 16:15:00,3.76801,3.77603,3.76741,3.77102,26700000.0
2007-09-12 16:20:00,3.77529,3.77639,3.76075,3.77334,30060000.0
2007-09-12 16:25:00,3.76842,3.7754,3.76456,3.77248,27810000.0
2007-09-12 16:30:00,3.7709,3.77491,3.76174,3.76936,31970000.0
2007-09-12 16:35:00,3.77458,3.77458,3.75964,3.76385,28540000.0
2007-09-12 16:40:00,3.77357,3.7747,3.76038,3.76994,22940000.0
2007-09-12 16:45:00,3.77303,3.77567,3.7608,3.76823,37930000.0
2007-09-12 16:50:00,3.77279,3.77464,3.75954,3.76799,30420000.0
2007-09-12 16:55:00,3.7686,3.77709,3.76393,3.7704,33110000.0
2007-09-12 17:00:00,3.77597,3.77597,3.76334,3.77056,30820000.0
2007-09-12 17:05:00,3.77494,3.7754,3.76151,3.77502,28930000.0
2007-09-12 17:10:00,3.76508,3.77527,3.76458,3.77391,27450000.0
2007-09-12 17:15:00,3.77254,3.77549,3.76308,3.77274,27460000.0
2007-09-12 17:20:00,3.76871,3.77319,3.7637,3.76644,25600000.0
2007-09-12 17:25:00,3.76182,3.77101,3.75811,3.77045,34560000.0
2007-09-12 17:30:00,3.76829,3.7715,3.7564,3.75724,34620000.0
2007-09-12 17:35:00,3.76813,3.76873,3.75684,3.76873,34240000.0
2007-09-12 17:40:00,3.76493,3.76924,3.75696,3.76575,28170000.0
2007-09-12 17:45:00,3.76184,3.76963,3.75191,3.75191,38770000.0
2007-09-12 17:50:00,3.765,3.76722,3.75322,3.767,31560000.0
2007-09-12 17:55:00,3.76313,3.76908,3.75477,3.76764,30490000.0
2007-09-12 18:00:00,3.76786,3.76857,3.75721,3.76719,31960000.0
2007-09-12 18:05:00,3.76616,3.76986,3.75611,3.7587,25600000.0
2007-09-12 18:10:00,3.76526,3.76667,3.75536,3.76667,31170000.0
2007-09-12 18:15:00,3.76754,3.77177,3.75292,3.76605,37550000.0
2007-09-12 18:20:00,3.76545,3.76935,3.75579,3.76623,27450000.0
2007-09-12 18:25:00,3.76413,3.76946,3.75886,3.7634,27080000.0
2007-09-12 18:30:00,3.76153,3.77535,3.75553,3.76483,42100000.0
2007-09-12 18:35:00,3.76756,3.7699,3.75432,3.76873,33120000.0
2007-09-12 18:40:00,3.76788,3.77254,3.75648,3.76303,28210000.0
2007-09-12 18:45:00,3.76818,3.76967,3.75833,3.76176,49620000.0
2007-09-12 18:50:00,3.76414,3.7698,3.7566,3.76123,23330000.0
2007-09-12 18:55:00,3.76368,3.77133,3.76058,3.76237,30090000.0
2007-09-12 19:00:00,3.75912,3.77145,3.75693,3.76355,27800000.0
2007-09-12 19:05:00,3.76508,3.77182,3.75669,3.76471,30790000.0
2007-09-12 19:10:00,3.7673,3.76945,3.75537,3.76808,29730000.0
2007-09-12 19:15:00,3.76674,3.77274,3.75479,3.76098,19910000.0
2007-09-12 19:20:00,3.7652,3.76902,3.75498,3.76866,27020000.0
2007-09-12 19:25:00,3.76165,3.77399,3.75464,3.76017,31580000.0
2007-09-12 19:30:00,3.7681,3.76918,3.75797,3.76548,19570000.0
2007-09-12 19:35:00,3.76489,3.76522,3.7544,3.7613,22560000.0
2007-09-12 19:40:00,3.75616,3.7672,3.75537,3.76381,26690000.0
2007-09-12 19:45:00,3.76233,3.76892,3.75687,3.76658,25550000.0
2007-09-12 19:50:00,3.76017,3.76707,3.75426,3.75426,19540000.0
2007-09-12 19:55:00,3.76343,3.76651,3.75483,3.75571,28590000.0
2007-09-12 20:00:00,3.76665,3.7691,3.75444,3.76094,26340000.0
2007-09-12 20:05:00,3.76458,3.76601,3.75538,3.75538,20690000.0
2007-09-12 20:10:00,3.7625,3.77013,3.7537,3.75711,29690000.0
2007-09-12 20:15:00,3.76769,3.76769,3.75414,3.75463,30830000.0
2007-09-12 20:20:00,3.76502,3.76502,3.7512,3.76205,21450000.0
2007-09-12 20:25:00,3.76424,3.76633,3.75196,3.76633,24810000.0
2007-09-12 20:30:00,3.76725,3.7697,3.7528,3.75993,16550000.0
2007-09-12 20:40:00,3.76155,3.76732,3.75558,3.76419,9410000.0
2007-09-12 20:45:00,3.765,3.76862,3.75612,3.76615,25940000.0
2007-09-12 20:50:00,3.76288,3.7644,3.76025,3.7643,3400000.0
2007-09-12 20:55:00,3.76075,3.76733,3.75653,3.76087,25160000.0
2007-09-12 21:00:00,3.76609,3.76825,3.7551,3.75685,18040000.0
2007-09-12 21:05:00,3.76206,3.76587,3.75396,3.76486,19530000.0
2007-09-12 21:10:00,3.76192,3.76723,3.75556,3.76561,25580000.0
2007-09-12 21:15:00,3.75951,3.77025,3.75523,3.76438,25930000.0
2007-09-12 21:20:00,3.76563,3.76822,3.75503,3.76344,33090000.0
2007-09-12 21:25:00,3.75972,3.76782,3.75459,3.76522,23690000.0
2007-09-12 21:30:00,3.75989,3.76817,3.755,3.75581,27060000.0
2007-09-12 21:35:00,3.76318,3.76537,3.75201,3.75458,19530000.0
2007-09-12 21:40:00,3.76353,3.76948,3.75252,3.75788,21430000.0
2007-09-12 21:45:00,3.75584,3.76545,3.7529,3.75603,16560000.0
2007-09-12 21:50:00,3.76469,3.76534,3.75861,3.76474,7880000.0
2007-09-12 21:55:00,3.76492,3.76542,3.75371,3.76064,19180000.0
2007-09-12 22:00:00,3.76338,3.76742,3.75697,3.76419,22190000.0
2007-09-12 22:05:00,3.76627,3.77168,3.75583,3.76473,13530000.0
2007-09-12 22:10:00,3.76387,3.76571,3.75291,3.76552,28550000.0
2007-09-12 22:15:00,3.75997,3.76763,3.75356,3.7644,17650000.0
2007-09-12 22:20:00,3.76668,3.76869,3.75175,3.76507,28550000.0
2007-09-12 22:25:00,3.76339,3.76693,3.75329,3.76498,15400000.0
2007-09-12 22:30:00,3.7657,3.76956,3.75631,3.76414,24820000.0
2007-09-12 22:35:00,3.75447,3.76881,3.75447,3.76097,25580000.0
2007-09-12 22:40:00,3.76741,3.76975,3.75899,3.75899,23310000.0
2007-09-12 22:45:00,3.75776,3.77043,3.75674,3.7675,16190000.0
2007-09-12 22:50:00,3.76111,3.7671,3.75591,3.76035,18440000.0
2007-09-12 22:55:00,3.76601,3.7689,3.75659,3.76529,24810000.0
2007-09-12 23:00:00,3.76008,3.76973,3.75832,3.75832,15070000.0
2007-09-12 23:05:00,3.76178,3.76861,3.75896,3.75896,19920000.0
2007-09-12 23:10:00,3.75776,3.76927,3.75372,3.75925,45500000.0
2007-09-12 23:15:00,3.7672,3.76815,3.75594,3.76562,20680000.0
2007-09-12 23:20:00,3.76477,3.77095,3.75354,3.76292,25590000.0
2007-09-12 23:25:00,3.75765,3.77154,3.75765,3.76687,35350000.0
2007-09-12 23:30:00,3.76999,3.76999,3.75691,3.76612,39870000.0
2007-09-12 23:35:00,3.75696,3.76732,3.75615,3.76571,34250000.0
2007-09-12 23:40:00,3.76705,3.76895,3.75974,3.76313,27090000.0
2007-09-12 23:45:00,3.76593,3.76966,3.75733,3.76732,21410000.0
2007-09-12 23:50:00,3.76765,3.76781,3.76045,3.76599,11270000.0
2007-09-12 23:55:00,3.76291,3.77005,3.75712,3.7654,21780000.0
2007-09-13 00:00:00,3.76618,3.76632,3.75648,3.75911,16520000.0
2007-09-13 00:05:00,3.75979,3.76855,3.75979,3.76651,18410000.0
2007-09-13 00:10:00,3.76666,3.76702,3.75582,3.76092,18800000.0
2007-09-13 00:15:00,3.7681,3.7681,3.75632,3.76006,18430000.0
2007-09-13 00:20:00,3.76568,3.76721,3.75886,3.76616,13910000.0
2007-09-13 00:25:00,3.75703,3.76785,3.75698,3.76692,16560000.0
2007-09-13 00:30:00,3.76602,3.77102,3.7562,3.76112,22950000.0
2007-09-13 00:35:00,3.7567,3.76894,3.7567,3.76615,18440000.0
2007-09-13 00:40:00,3.76111,3.76822,3.75705,3.75713,18050000.0
2007-09-13 00:45:00,3.76714,3.77062,3.75894,3.76141,10520000.0
2007-09-13 00:50:00,3.75797,3.76775,3.7564,3.76751,6030000.0
2007-09-13 00:55:00,3.75511,3.76641,3.75451,3.76039,9020000.0
2007-09-13 01:00:00,3.76557,3.76837,3.75554,3.76707,18080000.0
2007-09-13 01:05:00,3.76072,3.766,3.75431,3.76558,13150000.0
2007-09-13 01:10:00,3.76044,3.76845,3.75732,3.7663,10920000.0
2007-09-13 01:15:00,3.76648,3.77001,3.75702,3.76175,19580000.0
2007-09-13 01:20:00,3.76232,3.77255,3.756,3.76225,18800000.0
2007-09-13 01:25:00,3.76641,3.7676,3.76094,3.76562,25560000.0
2007-09-13 01:30:00,3.76209,3.77145,3.75257,3.76185,33080000.0
2007-09-13 01:35:00,3.76531,3.76744,3.75382,3.76727,20720000.0
2007-09-13 01:40:00,3.76371,3.7675,3.75566,3.76213,28210000.0
2007-09-13 01:45:00,3.76932,3.76932,3.75658,3.7652,16950000.0
2007-09-13 01:50:00,3.7646,3.76853,3.75696,3.76538,18440000.0
2007-09-13 01:55:00,3.76715,3.76888,3.75785,3.76782,19570000.0
2007-09-13 02:00:00,3.76973,3.77105,3.75656,3.76114,31560000.0
2007-09-13 02:05:00,3.76053,3.76894,3.75603,3.76601,25910000.0
2007-09-13 02:10:00,3.76049,3.76996,3.75633,3.7674,37970000.0
2007-09-13 02:15:00,3.76645,3.77101,3.75739,3.76656,31570000.0
2007-09-13 02:20:00,3.76173,3.77017,3.75742,3.76334,24440000.0
2007-09-13 02:25:00,3.76437,3.76718,3.75645,3.76236,25560000.0
2007-09-13 02:30:00,3.77048,3.77048,3.75728,3.7663,25960000.0
2007-09-13 02:35:00,3.76689,3.7674,3.7576,3.7674,17680000.0
2007-09-13 02:40:00,3.76634,3.76731,3.75541,3.76677,22570000.0
2007-09-13 02:45:00,3.75919,3.76961,3.75634,3.76262,23340000.0
2007-09-13 02:50:00,3.76587,3.77252,3.75586,3.76194,30820000.0
2007-09-13 02:55:00,3.76702,3.76897,3.75672,3.75837,29710000.0
2007-09-13 03:00:00,3.76824,3.76916,3.75846,3.75918,24440000.0
2007-09-13 03:05:00,3.7644,3.76719,3.75669,3.76631,19590000.0
2007-09-13 03:10:00,3.76613,3.76824,3.75673,3.76236,25200000.0
2007-09-13 03:15:00,3.76873,3.76873,3.75746,3.76279,21060000.0
2007-09-13 03:20:00,3.76516,3.76897,3.75743,3.76386,14300000.0
2007-09-13 03:25:00,3.76786,3.77085,3.7595,3.76696,21830000.0
2007-09-13 03:30:00,3.76929,3.76929,3.75458,3.76194,26700000.0
2007-09-13 03:35:00,3.75863,3.77102,3.75542,3.75828,38740000.0
2007-09-13 03:40:00,3.76763,3.76946,3.75533,3.76803,20680000.0
2007-09-13 03:45:00,3.7627,3.77359,3.76066,3.76552,16150000.0
2007-09-13 03:50:00,3.76124,3.76879,3.75619,3.76771,23320000.0
2007-09-13 03:55:00,3.75841,3.76669,3.75801,3.76495,8280000.0
2007-09-13 04:00:00,3.76548,3.77097,3.75566,3.76324,22560000.0
2007-09-13 04:05:00,3.76236,3.76945,3.75622,3.76679,14690000.0
2007-09-13 04:10:00,3.76336,3.76799,3.75372,3.76653,38770000.0
2007-09-13 04:15:00,3.77107,3.77107,3.75774,3.75915,14280000.0
2007-09-13 04:20:00,3.76173,3.76991,3.75935,3.76649,18100000.0
2007-09-13 04:25:00,3.75832,3.76863,3.75832,3.76437,12430000.0
2007-09-13 04:30:00,3.76148,3.77297,3.75307,3.76684,21040000.0
2007-09-13 04:35:00,3.76806,3.76869,3.75863,3.76551,11260000.0
2007-09-13 04:40:00,3.76707,3.76783,3.75752,3.76534,18870000.0
2007-09-13 04:45:00,3.76378,3.77087,3.76027,3.76306,5280000.0
2007-09-13 04:50:00,3.76494,3.76984,3.76076,3.76076,7170000.0
2007-09-13 04:55:00,3.76718,3.7673,3.75964,3.76705,12010000.0
2007-09-13 05:00:00,3.76927,3.76927,3.76164,3.76164,14280000.0
2007-09-13 05:05:00,3.76259,3.76702,3.76028,3.76311,7910000.0
2007-09-13 05:15:00,3.77032,3.77032,3.75989,3.7672,15770000.0
2007-09-13 05:20:00,3.76457,3.76457,3.75525,3.75627,6380000.0
2007-09-13 05:25:00,3.76545,3.76835,3.76147,3.76234,8650000.0
2007-09-13 05:30:00,3.76754,3.76952,3.75732,3.76176,29290000.0
2007-09-13 05:35:00,3.76587,3.76856,3.75787,3.76126,25170000.0
2007-09-13 05:40:00,3.76657,3.76857,3.75464,3.76627,6770000.0
2007-09-13 05:45:00,3.76866,3.76866,3.75695,3.75695,19160000.0
2007-09-13 05:50:00,3.76091,3.76964,3.75511,3.76653,16910000.0
2007-09-13 05:55:00,3.76279,3.77074,3.75742,3.76559,22950000.0
2007-09-13 06:00:00,3.76802,3.76802,3.75682,3.76758,16530000.0
2007-09-13 06:05:00,3.76692,3.76724,3.75709,3.76148,22970000.0
2007-09-13 06:10:00,3.75844,3.76965,3.75844,3.76677,20280000.0
2007-09-13 06:15:00,3.76465,3.76465,3.75817,3.75817,3380000.0
2007-09-13 06:20:00,3.76639,3.76695,3.75315,3.76658,11660000.0
2007-09-13 06:25:00,3.76217,3.76671,3.76049,3.76106,13920000.0
2007-09-13 06:30:00,3.76892,3.77318,3.76135,3.76561,18430000.0
2007-09-13 06:35:00,3.76114,3.76777,3.76039,3.76191,10880000.0
2007-09-13 06:40:00,3.76614,3.76984,3.76165,3.76165,10180000.0
2007-09-13 06:45:00,3.76794,3.77296,3.75756,3.76172,18430000.0
2007-09-13 06:50:00,3.76688,3.76784,3.7571,3.7571,21850000.0
2007-09-13 06:55:00,3.75779,3.76718,3.75513,3.76612,23290000.0
2007-09-13 07:00:00,3.76454,3.76914,3.75552,3.76485,24440000.0
2007-09-13 07:05:00,3.76672,3.76945,3.75477,3.7646,22190000.0
2007-09-13 07:10:00,3.76696,3.76987,3.75476,3.76823,21060000.0
2007-09-13 07:15:00,3.7692,3.7692,3.75733,3.76407,24040000.0
2007-09-13 07:20:00,3.76654,3.76778,3.75646,3.767,24060000.0
2007-09-13 07:25:00,3.76131,3.77261,3.75906,3.7655,17300000.0
2007-09-13 07:30:00,3.76484,3.76865,3.76176,3.76215,17670000.0
2007-09-13 07:35:00,3.76221,3.76865,3.75718,3.75788,12780000.0
2007-09-13 07:40:00,3.76677,3.76869,3.75803,3.76708,25540000.0
2007-09-13 07:45:00,3.77158,3.77183,3.76112,3.76819,16540000.0
2007-09-13 07:50:00,3.76862,3.77061,3.74672,3.76186,20660000.0
2007-09-13 07:55:00,3.76948,3.77319,3.75704,3.76428,26330000.0
2007-09-13 08:00:00,3.76383,3.7699,3.7576,3.7576,23350000.0
2007-09-13 08:05:00,3.76697,3.77209,3.75605,3.76496,21820000.0
2007-09-13 08:10:00,3.76265,3.7718,3.75926,3.76085,42080000.0
2007-09-13 08:15:00,3.76919,3.7714,3.75685,3.76421,24070000.0
2007-09-13 08:20:00,3.7581,3.77042,3.7581,3.76227,26670000.0
2007-09-13 08:25:00,3.76455,3.7716,3.75267,3.76188,30470000.0
2007-09-13 08:30:00,3.76291,3.77133,3.75849,3.764,30070000.0
2007-09-13 08:35:00,3.76623,3.76923,3.75429,3.75529,31950000.0
2007-09-13 08:40:00,3.76842,3.77088,3.75977,3.77081,25210000.0
2007-09-13 08:45:00,3.7694,3.7694,3.75647,3.76434,24440000.0
2007-09-13 08:50:00,3.76842,3.76902,3.75757,3.76881,24420000.0
2007-09-13 08:55:00,3.76575,3.76944,3.75215,3.76608,23330000.0
2007-09-13 09:00:00,3.76149,3.76953,3.75568,3.75983,29300000.0
2007-09-13 09:05:00,3.76374,3.76939,3.75461,3.7641,37590000.0
2007-09-13 09:10:00,3.76587,3.77026,3.75612,3.76224,30840000.0
2007-09-13 09:15:00,3.76938,3.76938,3.75587,3.76081,26690000.0
2007-09-13 09:20:00,3.76538,3.76856,3.75599,3.75599,42090000.0
2007-09-13 09:25:00,3.76594,3.76834,3.75811,3.76706,28950000.0
2007-09-13 09:30:00,3.76555,3.76839,3.7565,3.76234,33820000.0
2007-09-13 09:35:00,3.76651,3.77009,3.75324,3.76285,40240000.0
2007-09-13 09:40:00,3.76319,3.76989,3.75849,3.76409,32690000.0
2007-09-13 09:45:00,3.76695,3.76842,3.75436,3.76749,35330000.0
2007-09-13 09:50:00,3.76596,3.76907,3.75749,3.76667,33080000.0
2007-09-13 09:55:00,3.76133,3.77222,3.75624,3.76812,44340000.0
2007-09-13 10:00:00,3.76883,3.77022,3.75656,3.76463,42490000.0
2007-09-13 10:05:00,3.76938,3.77074,3.75665,3.76067,33810000.0
2007-09-13 10:10:00,3.76803,3.77283,3.76095,3.76735,30070000.0
2007-09-13 10:15:00,3.76587,3.7743,3.75912,3.7663,41780000.0
2007-09-13 10:20:00,3.76651,3.77277,3.75857,3.77006,42100000.0
2007-09-13 10:25:00,3.76552,3.7752,3.76063,3.7727,37200000.0
2007-09-13 10:30:00,3.7708,3.77326,3.75727,3.76735,37550000.0
2007-09-13 10:35:00,3.77156,3.77368,3.75973,3.769,38340000.0
2007-09-13 10:40:00,3.77066,3.77318,3.76081,3.77157,33830000.0
2007-09-13 10:45:00,3.76855,3.77213,3.76059,3.7716,37540000.0
2007-09-13 10:50:00,3.77024,3.77267,3.75999,3.7673,33470000.0
2007-09-13 10:55:00,3.76387,3.77454,3.75795,3.77357,31930000.0
2007-09-13 11:00:00,3.77175,3.77467,3.75905,3.77069,31940000.0
2007-09-13 11:05:00,3.76823,3.77169,3.76095,3.77169,30060000.0
2007-09-13 11:10:00,3.76907,3.7717,3.75722,3.76894,34170000.0
2007-09-13 11:15:00,3.77317,3.77416,3.7585,3.77247,25940000.0
2007-09-13 11:20:00,3.77194,3.77384,3.76136,3.76925,40240000.0
2007-09-13 11:25:00,3.7715,3.77316,3.76295,3.77132,35670000.0
2007-09-13 11:30:00,3.76774,3.77441,3.75986,3.76966,33830000.0
2007-09-13 11:35:00,3.77073,3.77237,3.76026,3.76626,31930000.0
2007-09-13 11:40:00,3.77174,3.77255,3.76071,3.76927,30430000.0
2007-09-13 11:45:00,3.77111,3.77273,3.75687,3.77213,32380000.0
2007-09-13 11:50:00,3.76767,3.77436,3.76211,3.76817,33070000.0
2007-09-13 11:55:00,3.77185,3.77381,3.76015,3.77333,31550000.0
2007-09-13 12:00:00,3.77382,3.77414,3.7654,3.7723,33060000.0
2007-09-13 12:05:00,3.76795,3.77402,3.7616,3.77059,30840000.0
2007-09-13 12:10:00,3.76841,3.77395,3.76269,3.76954,27070000.0
2007-09-13 12:15:00,3.774,3.774,3.76,3.77218,30830000.0
2007-09-13 12:20:00,3.77185,3.775,3.76295,3.76799,28950000.0
2007-09-13 12:25:00,3.77008,3.77727,3.76359,3.77469,30840000.0
2007-09-13 12:30:00,3.76678,3.77406,3.76109,3.77217,28960000.0
2007-09-13 12:35:00,3.77111,3.77605,3.76009,3.77379,27870000.0
2007-09-13 12:40:00,3.76564,3.77707,3.76528,3.7715,28220000.0
2007-09-13 12:45:00,3.77462,3.77673,3.76358,3.77644,34590000.0
2007-09-13 12:50:00,3.76818,3.78111,3.76417,3.76987,28580000.0
2007-09-13 12:55:00,3.77664,3.77997,3.76757,3.77842,39460000.0
2007-09-13 13:00:00,3.76985,3.78492,3.76255,3.78155,36820000.0
2007-09-13 13:05:00,3.7821,3.78355,3.76924,3.77088,30840000.0
2007-09-13 13:10:00,3.78023,3.78249,3.766,3.77762,31580000.0
2007-09-13 13:15:00,3.77861,3.78097,3.76714,3.77558,30090000.0
2007-09-13 13:20:00,3.77969,3.78176,3.76954,3.77917,27070000.0
2007-09-13 13:25:00,3.7795,3.78095,3.76925,3.77914,32710000.0
2007-09-13 13:30:00,3.77895,3.77895,3.76813,3.77654,34180000.0
2007-09-13 13:35:00,3.77444,3.78165,3.76462,3.76965,31970000.0
2007-09-13 13:40:00,3.77663,3.77977,3.76596,3.77816,31590000.0
2007-09-13 13:45:00,3.77743,3.78209,3.76779,3.78079,30090000.0
2007-09-13 13:50:00,3.77602,3.78048,3.76904,3.77354,30820000.0
2007-09-13 13:55:00,3.77027,3.78078,3.763,3.77582,37220000.0
2007-09-13 14:00:00,3.77493,3.77956,3.76608,3.77497,28950000.0
2007-09-13 14:05:00,3.76754,3.7827,3.76524,3.7767,40960000.0
2007-09-13 14:10:00,3.77383,3.78004,3.76611,3.77693,32690000.0
2007-09-13 14:15:00,3.77319,3.77883,3.76575,3.76846,33070000.0
2007-09-13 14:20:00,3.77026,3.77734,3.76397,3.77596,29710000.0
2007-09-13 14:25:00,3.77072,3.77656,3.76479,3.76964,33110000.0
2007-09-13 14:30:00,3.77604,3.77631,3.7664,3.774,26710000.0
2007-09-13 14:35:00,3.77514,3.77514,3.76406,3.7712,28940000.0
2007-09-13 14:40:00,3.77351,3.77497,3.76255,3.76898,27850000.0
2007-09-13 14:45:00,3.7716,3.77384,3.76032,3.76785,30820000.0
2007-09-13 14:50:00,3.77391,3.77548,3.76045,3.76954,31970000.0
2007-09-13 14:55:00,3.76894,3.77428,3.7613,3.77244,33830000.0
2007-09-13 15:00:00,3.77259,3.77558,3.76228,3.7711,31580000.0
2007-09-13 15:05:00,3.77506,3.77547,3.76308,3.77434,26670000.0
2007-09-13 15:10:00,3.76698,3.77599,3.76348,3.77285,25540000.0
2007-09-13 15:15:00,3.77232,3.77605,3.76096,3.76435,29720000.0
2007-09-13 15:20:00,3.77387,3.77591,3.76392,3.77046,28950000.0
2007-09-13 15:25:00,3.77652,3.77652,3.76983,3.7705,4140000.0
2007-09-13 15:30:00,3.77775,3.77872,3.76668,3.77783,33820000.0
2007-09-13 15:35:00,3.77901,3.78045,3.76708,3.77689,27090000.0
2007-09-13 15:40:00,3.77015,3.77856,3.76758,3.77797,27830000.0
2007-09-13 15:45:00,3.77676,3.77992,3.76419,3.77446,23350000.0
2007-09-13 15:50:00,3.77958,3.7802,3.76844,3.77884,24430000.0
2007-09-13 15:55:00,3.77812,3.78101,3.76647,3.77448,27460000.0
2007-09-13 16:00:00,3.78043,3.78142,3.76884,3.77446,29310000.0
2007-09-13 16:05:00,3.77386,3.77959,3.76882,3.77885,29310000.0
2007-09-13 16:10:00,3.77481,3.77952,3.76918,3.77018,29690000.0
2007-09-13 16:15:00,3.77249,3.78094,3.76883,3.77098,25960000.0
2007-09-13 16:20:00,3.77961,3.77961,3.76557,3.77461,31170000.0
2007-09-13 16:25:00,3.77374,3.77878,3.76747,3.77534,26700000.0
2007-09-13 16:30:00,3.77294,3.77835,3.7674,3.7711,32710000.0
2007-09-13 16:35:00,3.77679,3.77809,3.76373,3.76819,25950000.0
2007-09-13 16:40:00,3.77659,3.77799,3.76411,3.77281,22570000.0
2007-09-13 16:45:00,3.77789,3.77789,3.7654,3.77154,37190000.0
2007-09-13 16:50:00,3.77578,3.77842,3.76319,3.76909,25980000.0
2007-09-13 16:55:00,3.76921,3.7775,3.76345,3.772,33110000.0
2007-09-13 17:00:00,3.77751,3.77814,3.76656,3.77459,29700000.0
2007-09-13 17:05:00,3.77743,3.77778,3.76419,3.77736,25970000.0
2007-09-13 17:10:00,3.77258,3.7785,3.76389,3.77583,28190000.0
2007-09-13 17:15:00,3.77453,3.77684,3.76512,3.77339,29680000.0
2007-09-13 17:20:00,3.7713,3.77811,3.76659,3.77033,29300000.0
2007-09-13 17:25:00,3.76555,3.77422,3.75878,3.77338,31230000.0
2007-09-13 17:30:00,3.77179,3.77541,3.76138,3.7656,35360000.0
2007-09-13 17:35:00,3.77426,3.77565,3.76361,3.77496,36830000.0
2007-09-13 17:40:00,3.76949,3.77523,3.76307,3.77045,19560000.0
2007-09-13 17:45:00,3.76911,3.77689,3.76456,3.7653,42830000.0
2007-09-13 17:50:00,3.77471,3.77739,3.76328,3.77562,30450000.0
2007-09-13 17:55:00,3.77076,3.77631,3.76398,3.77588,32340000.0
2007-09-13 18:00:00,3.77654,3.77839,3.7635,3.77643,32710000.0
2007-09-13 18:05:00,3.77533,3.78081,3.76387,3.76651,29300000.0
2007-09-13 18:10:00,3.7757,3.77924,3.76629,3.7765,29310000.0
2007-09-13 18:15:00,3.77678,3.7778,3.7633,3.77523,32740000.0
2007-09-13 18:20:00,3.77608,3.7774,3.76502,3.77443,27100000.0
2007-09-13 18:25:00,3.77322,3.77963,3.76709,3.77266,23300000.0
2007-09-13 18:30:00,3.76816,3.78113,3.76475,3.77319,43940000.0
2007-09-13 18:35:00,3.77625,3.77787,3.76393,3.77328,24400000.0
2007-09-13 18:40:00,3.77556,3.77743,3.76406,3.77249,29690000.0
2007-09-13 18:45:00,3.77593,3.77713,3.76525,3.77142,51090000.0
2007-09-13 18:50:00,3.77382,3.77758,3.76705,3.76888,24830000.0
2007-09-13 18:55:00,3.76974,3.77647,3.76556,3.77004,24430000.0
2007-09-13 19:00:00,3.76527,3.77469,3.7613,3.76947,20690000.0
2007-09-13 19:05:00,3.76832,3.77437,3.76196,3.77042,28570000.0
2007-09-13 19:10:00,3.7718,3.7753,3.76357,3.77319,22220000.0
2007-09-13 19:15:00,3.77547,3.77669,3.76364,3.7647,30480000.0
2007-09-13 19:20:00,3.7689,3.77325,3.75977,3.7725,28590000.0
2007-09-13 19:25:00,3.76206,3.77323,3.76206,3.76731,28620000.0
2007-09-13 19:30:00,3.775,3.77646,3.76461,3.77246,27440000.0
2007-09-13 19:35:00,3.77279,3.77469,3.7585,3.77027,19910000.0
2007-09-13 19:40:00,3.76527,3.77558,3.7614,3.7717,13940000.0
2007-09-13 19:45:00,3.76865,3.77539,3.76446,3.77079,20300000.0
2007-09-13 19:50:00,3.76645,3.77504,3.76041,3.76934,28530000.0
2007-09-13 19:55:00,3.76572,3.77206,3.75826,3.76266,17680000.0
2007-09-13 20:00:00,3.77547,3.77547,3.76183,3.7681,16910000.0
2007-09-13 20:05:00,3.77011,3.77429,3.75869,3.77429,10150000.0
2007-09-13 20:10:00,3.7734,3.77809,3.76334,3.7642,21780000.0
2007-09-13 20:15:00,3.77538,3.77538,3.76089,3.76133,29720000.0
2007-09-13 20:20:00,3.77254,3.77375,3.75914,3.76846,25570000.0
2007-09-13 20:25:00,3.77233,3.77304,3.76177,3.77201,26310000.0
2007-09-13 20:30:00,3.77387,3.77538,3.76128,3.77176,28960000.0
2007-09-13 20:35:00,3.76365,3.77292,3.76283,3.77177,16180000.0
2007-09-13 20:40:00,3.7672,3.77328,3.76121,3.77328,23670000.0
2007-09-13 20:45:00,3.77133,3.77484,3.76374,3.77155,24400000.0
2007-09-13 20:50:00,3.77226,3.77305,3.76221,3.76777,21790000.0
2007-09-13 20:55:00,3.77057,3.77401,3.7627,3.76694,21040000.0
2007-09-13 21:00:00,3.77214,3.77563,3.76229,3.768,13160000.0
2007-09-13 21:05:00,3.77129,3.77257,3.76128,3.77237,15040000.0
2007-09-13 21:10:00,3.76938,3.77432,3.76388,3.77299,26320000.0
2007-09-13 21:15:00,3.7693,3.77486,3.76269,3.77253,22180000.0
2007-09-13 21:20:00,3.77312,3.77484,3.76232,3.77256,28620000.0
2007-09-13 21:25:00,3.77201,3.77376,3.76177,3.77133,18430000.0
2007-09-13 21:30:00,3.76727,3.77463,3.76281,3.76352,29330000.0
2007-09-13 21:35:00,3.77228,3.77488,3.76283,3.76332,27050000.0
2007-09-13 21:40:00,3.77239,3.77352,3.76315,3.76315,14330000.0
2007-09-13 21:45:00,3.7657,3.77245,3.75981,3.76327,21420000.0
2007-09-13 21:50:00,3.76673,3.7742,3.76636,3.7727,16510000.0
2007-09-13 21:55:00,3.77292,3.77352,3.76157,3.76868,19920000.0
2007-09-13 22:00:00,3.76951,3.77409,3.76439,3.76439,17310000.0
2007-09-13 22:05:00,3.77178,3.77452,3.76177,3.77452,18030000.0
2007-09-13 22:10:00,3.77133,3.77342,3.76001,3.77236,15040000.0
2007-09-13 22:15:00,3.76921,3.77964,3.76351,3.77074,21390000.0
2007-09-13 22:20:00,3.77434,3.77824,3.76409,3.77256,28180000.0
2007-09-13 22:25:00,3.77255,3.773,3.76316,3.7713,18430000.0
2007-09-13 22:30:00,3.77543,3.77808,3.76217,3.7688,31600000.0
2007-09-13 22:35:00,3.7696,3.77515,3.76117,3.77344,19920000.0
2007-09-13 22:40:00,3.76825,3.77777,3.76334,3.77337,33060000.0
2007-09-13 22:45:00,3.77272,3.7782,3.76843,3.77802,9780000.0
2007-09-13 22:50:00,3.76969,3.77738,3.76512,3.77559,30440000.0
2007-09-13 22:55:00,3.76969,3.77982,3.76636,3.77112,30070000.0
2007-09-13 23:00:00,3.77836,3.77836,3.76277,3.77805,24050000.0
2007-09-13 23:05:00,3.77706,3.77934,3.76582,3.76744,39440000.0
2007-09-13 23:10:00,3.77678,3.77919,3.76556,3.77218,56770000.0
2007-09-13 23:15:00,3.78083,3.78083,3.76868,3.77158,22950000.0
2007-09-13 23:20:00,3.77815,3.78038,3.76649,3.77325,29310000.0
2007-09-13 23:25:00,3.77505,3.77849,3.76727,3.77593,30460000.0
2007-09-13 23:30:00,3.77552,3.78163,3.76688,3.77142,39490000.0
2007-09-13 23:35:00,3.76999,3.77691,3.76286,3.77234,41330000.0
2007-09-13 23:40:00,3.76631,3.7807,3.76392,3.76875,43250000.0
2007-09-13 23:45:00,3.77306,3.77705,3.76426,3.77581,36880000.0
2007-09-13 23:50:00,3.76861,3.77533,3.76423,3.77477,19940000.0
2007-09-13 23:55:00,3.77029,3.77574,3.76507,3.76954,28580000.0
2007-09-14 00:00:00,3.77588,3.77669,3.7651,3.7677,30080000.0
2007-09-14 00:05:00,3.77275,3.77519,3.76515,3.76928,37580000.0
2007-09-14 00:10:00,3.77426,3.7784,3.76149,3.77331,26730000.0
2007-09-14 00:15:00,3.77537,3.77537,3.76278,3.76781,28590000.0
2007-09-14 00:20:00,3.77345,3.77512,3.76275,3.7681,13920000.0
2007-09-14 00:25:00,3.76944,3.77542,3.76372,3.7737,36490000.0
2007-09-14 00:30:00,3.7702,3.77468,3.76469,3.76943,15440000.0
2007-09-14 00:35:00,3.77425,3.77795,3.76264,3.77454,27490000.0
2007-09-14 00:40:00,3.77305,3.77588,3.76326,3.77249,27120000.0
2007-09-14 00:45:00,3.7749,3.7771,3.76431,3.77419,16950000.0
2007-09-14 00:50:00,3.77262,3.77785,3.76308,3.77412,24090000.0
2007-09-14 00:55:00,3.76641,3.77949,3.76272,3.76732,18830000.0
2007-09-14 01:00:00,3.77344,3.77786,3.76376,3.77321,27820000.0
2007-09-14 01:05:00,3.76333,3.77439,3.76103,3.77015,16910000.0
2007-09-14 01:10:00,3.77054,3.77659,3.7645,3.7727,25570000.0
2007-09-14 01:15:00,3.77501,3.77682,3.76516,3.76836,21460000.0
2007-09-14 01:20:00,3.76892,3.77535,3.76469,3.77421,15830000.0
2007-09-14 01:25:00,3.76951,3.77458,3.76503,3.77296,24800000.0
2007-09-14 01:30:00,3.76923,3.78057,3.76389,3.76925,33820000.0
2007-09-14 01:35:00,3.77323,3.77442,3.7649,3.77192,13930000.0
2007-09-14 01:40:00,3.77179,3.77619,3.7663,3.76879,21840000.0
2007-09-14 01:45:00,3.77738,3.77738,3.76523,3.77367,14680000.0
2007-09-14 01:50:00,3.77194,3.77541,3.76361,3.77302,15440000.0
2007-09-14 01:55:00,3.77081,3.77604,3.76363,3.77471,28210000.0
2007-09-14 02:00:00,3.77151,3.77786,3.76694,3.77438,20670000.0
2007-09-14 02:05:00,3.774,3.77703,3.76461,3.77335,18010000.0
2007-09-14 02:10:00,3.76891,3.7752,3.76213,3.77439,37910000.0
2007-09-14 02:15:00,3.77172,3.77703,3.76477,3.77379,30040000.0
2007-09-14 02:20:00,3.76479,3.77493,3.76149,3.77098,22530000.0
2007-09-14 02:25:00,3.77415,3.77596,3.76522,3.76999,17270000.0
2007-09-14 02:30:00,3.77859,3.77867,3.7657,3.77348,27450000.0
2007-09-14 02:35:00,3.77429,3.77524,3.76471,3.77322,22190000.0
2007-09-14 02:40:00,3.77032,3.77643,3.76147,3.773,21820000.0
2007-09-14 02:45:00,3.76812,3.77629,3.76418,3.77078,24830000.0
2007-09-14 02:50:00,3.77376,3.77866,3.76459,3.7707,30830000.0
2007-09-14 02:55:00,3.77473,3.77477,3.76423,3.76526,31200000.0
2007-09-14 03:00:00,3.77569,3.77654,3.76484,3.7665,20660000.0
2007-09-14 03:05:00,3.77166,3.77451,3.76038,3.77248,17670000.0
2007-09-14 03:10:00,3.76332,3.77525,3.76319,3.76863,27860000.0
2007-09-14 03:15:00,3.77792,3.77792,3.76536,3.77041,15080000.0
2007-09-14 03:20:00,3.77285,3.77686,3.76501,3.76911,17330000.0
2007-09-14 03:25:00,3.77474,3.77578,3.76461,3.77457,20340000.0
2007-09-14 03:30:00,3.77805,3.77805,3.76298,3.76876,22180000.0
2007-09-14 03:35:00,3.76459,3.77685,3.76174,3.76491,41330000.0
2007-09-14 03:40:00,3.77485,3.77543,3.76799,3.76947,17660000.0
2007-09-14 03:45:00,3.76801,3.77918,3.76454,3.77463,30830000.0
2007-09-14 03:50:00,3.77549,3.77668,3.76514,3.77557,25570000.0
2007-09-14 03:55:00,3.76936,3.77454,3.76172,3.77404,25210000.0
2007-09-14 04:00:00,3.77163,3.77544,3.7651,3.77478,10940000.0
2007-09-14 04:05:00,3.77017,3.77546,3.75911,3.77462,21830000.0
2007-09-14 04:10:00,3.77004,3.7753,3.7641,3.77519,40250000.0
2007-09-14 04:15:00,3.77193,3.7749,3.76206,3.76425,13550000.0
2007-09-14 04:20:00,3.7709,3.77278,3.76879,3.77278,2270000.0
2007-09-14 04:25:00,3.77489,3.77612,3.77067,3.7729,4140000.0
2007-09-14 04:30:00,3.76842,3.77822,3.76307,3.76698,18780000.0
2007-09-14 04:35:00,3.77539,3.77686,3.7649,3.77422,19160000.0
2007-09-14 04:40:00,3.76654,3.77413,3.76367,3.77303,16620000.0
2007-09-14 04:45:00,3.77226,3.77519,3.76883,3.77087,14690000.0
2007-09-14 04:50:00,3.77172,3.77448,3.76915,3.77448,7920000.0
2007-09-14 04:55:00,3.77437,3.77849,3.76588,3.77105,17690000.0
2007-09-14 05:00:00,3.7768,3.7768,3.76929,3.77388,14290000.0
2007-09-14 05:05:00,3.76921,3.77648,3.76667,3.76837,24790000.0
2007-09-14 05:10:00,3.76821,3.77472,3.76395,3.77472,15020000.0
2007-09-14 05:15:00,3.77749,3.77888,3.76491,3.77494,21430000.0
2007-09-14 05:20:00,3.77153,3.77493,3.76583,3.76583,25550000.0
2007-09-14 05:25:00,3.77067,3.78011,3.76469,3.76942,27470000.0
2007-09-14 05:30:00,3.77564,3.77861,3.76367,3.77289,30440000.0
2007-09-14 05:35:00,3.77314,3.77693,3.76446,3.76865,23690000.0
2007-09-14 05:40:00,3.77085,3.77732,3.76242,3.76966,24840000.0
2007-09-14 05:45:00,3.77724,3.77724,3.76291,3.77331,22170000.0
2007-09-14 05:50:00,3.76898,3.77526,3.76235,3.76946,19930000.0
2007-09-14 05:55:00,3.77461,3.7752,3.7685,3.76948,8280000.0
2007-09-14 06:00:00,3.77246,3.77663,3.76551,3.77354,30840000.0
2007-09-14 06:05:00,3.77698,3.77711,3.76508,3.76508,15050000.0
2007-09-14 06:10:00,3.7646,3.77682,3.76365,3.77474,24090000.0
2007-09-14 06:15:00,3.76884,3.77625,3.76341,3.77048,17290000.0
2007-09-14 06:20:00,3.77446,3.77473,3.76038,3.76341,31940000.0
2007-09-14 06:25:00,3.77136,3.77641,3.76185,3.77478,27440000.0
2007-09-14 06:30:00,3.77394,3.77731,3.76564,3.77315,24070000.0
2007-09-14 06:35:00,3.77073,3.77764,3.76393,3.76626,21080000.0
2007-09-14 06:40:00,3.77311,3.77828,3.76866,3.7688,20310000.0
2007-09-14 06:45:00,3.77394,3.77918,3.76509,3.77555,31950000.0
2007-09-14 06:50:00,3.77534,3.777,3.76532,3.76646,27470000.0
2007-09-14 06:55:00,3.77032,3.77964,3.76169,3.77369,14660000.0
2007-09-14 07:00:00,3.77395,3.77904,3.76445,3.77469,26690000.0
2007-09-14 07:05:00,3.77337,3.77703,3.76478,3.77255,28620000.0
2007-09-14 07:10:00,3.77499,3.78026,3.76574,3.77533,25560000.0
2007-09-14 07:15:00,3.7783,3.7783,3.76555,3.77316,28960000.0
2007-09-14 07:20:00,3.77511,3.7765,3.76604,3.7765,20670000.0
2007-09-14 07:25:00,3.77092,3.78032,3.76765,3.77334,22170000.0
2007-09-14 07:30:00,3.77533,3.77839,3.76706,3.77483,18020000.0
2007-09-14 07:35:00,3.77158,3.77744,3.76669,3.76771,19910000.0
2007-09-14 07:40:00,3.77714,3.77739,3.76723,3.77664,24830000.0
2007-09-14 07:45:00,3.78071,3.78071,3.76727,3.77642,20690000.0
2007-09-14 07:50:00,3.77627,3.78049,3.76881,3.77054,18050000.0
2007-09-14 07:55:00,3.7761,3.77876,3.76124,3.76848,28960000.0
2007-09-14 08:00:00,3.77162,3.77555,3.76393,3.76393,24430000.0
2007-09-14 08:05:00,3.77183,3.7745,3.75562,3.76671,23650000.0
2007-09-14 08:10:00,3.76575,3.77768,3.75851,3.76652,39850000.0
2007-09-14 08:15:00,3.77643,3.77643,3.76219,3.76957,24810000.0
2007-09-14 08:20:00,3.76499,3.77726,3.76467,3.76955,26300000.0
2007-09-14 08:25:00,3.77209,3.77955,3.76654,3.77164,29730000.0
2007-09-14 08:30:00,3.77091,3.77954,3.76566,3.76999,29330000.0
2007-09-14 08:35:00,3.77465,3.77746,3.76435,3.76435,31200000.0
2007-09-14 08:40:00,3.77633,3.77892,3.76277,3.77669,28170000.0
2007-09-14 08:45:00,3.77811,3.77939,3.76832,3.77057,23710000.0
2007-09-14 08:50:00,3.77198,3.7803,3.7671,3.77946,22190000.0
2007-09-14 08:55:00,3.77239,3.78038,3.76373,3.77824,34210000.0
2007-09-14 09:00:00,3.77252,3.77779,3.76645,3.76677,30410000.0
2007-09-14 09:05:00,3.77368,3.77784,3.76608,3.77202,38690000.0
2007-09-14 09:10:00,3.77452,3.77777,3.76373,3.77289,31950000.0
2007-09-14 09:15:00,3.77745,3.77745,3.76448,3.76904,26690000.0
2007-09-14 09:20:00,3.77622,3.77671,3.76019,3.76834,43200000.0
2007-09-14 09:25:00,3.77548,3.77688,3.76685,3.77679,30440000.0
2007-09-14 09:30:00,3.77516,3.77702,3.76416,3.77188,31590000.0
2007-09-14 09:35:00,3.77697,3.78083,3.76349,3.77067,41720000.0
2007-09-14 09:40:00,3.77134,3.77994,3.76536,3.77073,33430000.0
2007-09-14 09:45:00,3.77394,3.77618,3.76398,3.77524,34950000.0
2007-09-14 09:50:00,3.77498,3.77625,3.76058,3.77482,31610000.0
2007-09-14 09:55:00,3.77065,3.77797,3.76455,3.77637,42480000.0
2007-09-14 10:00:00,3.77605,3.77733,3.76314,3.77255,42500000.0
2007-09-14 10:05:00,3.77634,3.77987,3.76229,3.76373,31210000.0
2007-09-14 10:10:00,3.77578,3.77757,3.76799,3.77256,31180000.0
2007-09-14 10:15:00,3.77147,3.77857,3.76228,3.77278,46220000.0
2007-09-14 10:20:00,3.77428,3.77991,3.76388,3.77497,39890000.0
2007-09-14 10:25:00,3.77226,3.78064,3.76572,3.77571,36080000.0
2007-09-14 10:30:00,3.77731,3.77988,3.76452,3.77218,34230000.0
2007-09-14 10:35:00,3.77611,3.77866,3.76263,3.77646,38710000.0
2007-09-14 10:40:00,3.77733,3.77793,3.76524,3.77639,32340000.0
2007-09-14 10:45:00,3.77694,3.77975,3.76469,3.77638,35690000.0
2007-09-14 10:50:00,3.77534,3.77836,3.76373,3.7716,35320000.0
2007-09-14 10:55:00,3.77179,3.78112,3.76493,3.77816,31190000.0
2007-09-14 11:00:00,3.77575,3.77859,3.76534,3.77859,31580000.0
2007-09-14 11:05:00,3.7702,3.77853,3.76311,3.77853,30060000.0
2007-09-14 11:10:00,3.77474,3.77831,3.7666,3.77543,30100000.0
2007-09-14 11:15:00,3.77784,3.78079,3.76715,3.77819,27790000.0
2007-09-14 11:20:00,3.77861,3.78047,3.76754,3.77769,40980000.0
2007-09-14 11:25:00,3.7756,3.78025,3.77039,3.78025,34570000.0
2007-09-14 11:30:00,3.77608,3.78177,3.76907,3.77768,33080000.0
2007-09-14 11:35:00,3.77759,3.78,3.77024,3.77463,29700000.0
2007-09-14 11:40:00,3.78001,3.7843,3.77416,3.77697,29690000.0
2007-09-14 11:45:00,3.77938,3.78193,3.76861,3.78003,36450000.0
2007-09-14 11:50:00,3.77015,3.78147,3.76712,3.77301,33810000.0
2007-09-14 11:55:00,3.77905,3.77943,3.76575,3.77943,31550000.0
2007-09-14 12:00:00,3.77998,3.78046,3.77244,3.78035,33800000.0
2007-09-14 12:05:00,3.77833,3.7833,3.76863,3.78251,33060000.0
2007-09-14 12:10:00,3.77894,3.78527,3.77352,3.78146,28170000.0
2007-09-14 12:15:00,3.78588,3.78687,3.77336,3.78409,31950000.0
2007-09-14 12:20:00,3.78301,3.78697,3.77403,3.77956,30070000.0
2007-09-14 12:25:00,3.78012,3.78562,3.77338,3.7854,30460000.0
2007-09-14 12:30:00,3.77695,3.78939,3.77225,3.78273,31190000.0
2007-09-14 12:35:00,3.78267,3.7863,3.77171,3.7863,31580000.0
2007-09-14 12:40:00,3.77573,3.785,3.77095,3.77969,29690000.0
2007-09-14 12:45:00,3.78196,3.78631,3.77237,3.78518,35710000.0
2007-09-14 12:50:00,3.77609,3.78612,3.77382,3.77831,30430000.0
2007-09-14 12:55:00,3.78351,3.7859,3.77302,3.7859,41320000.0
2007-09-14 13:00:00,3.77714,3.78868,3.76785,3.78543,33850000.0
2007-09-14 13:05:00,3.786,3.7864,3.77433,3.7771,30840000.0
2007-09-14 13:10:00,3.78399,3.78517,3.77013,3.77867,32310000.0
2007-09-14 13:15:00,3.78305,3.78615,3.77209,3.77888,32310000.0
2007-09-14 13:20:00,3.7842,3.78513,3.77314,3.78338,25960000.0
2007-09-14 13:25:00,3.78315,3.78448,3.77176,3.78342,31230000.0
2007-09-14 13:30:00,3.78358,3.78565,3.77255,3.78183,33070000.0
2007-09-14 13:35:00,3.78198,3.78536,3.77099,3.7749,32340000.0
2007-09-14 13:40:00,3.78252,3.78536,3.7728,3.78391,32700000.0
2007-09-14 13:45:00,3.78319,3.78645,3.77386,3.78473,28600000.0
2007-09-14 13:50:00,3.78033,3.7857,3.77023,3.77861,30450000.0
2007-09-14 13:55:00,3.77588,3.78671,3.77337,3.7826,36490000.0
2007-09-14 14:00:00,3.78146,3.7858,3.77476,3.78492,31530000.0
2007-09-14 14:05:00,3.77045,3.78719,3.76825,3.78467,40960000.0
2007-09-14 14:10:00,3.78365,3.78869,3.77333,3.78415,33060000.0
2007-09-14 14:15:00,3.77827,3.78545,3.77167,3.77532,32330000.0
2007-09-14 14:20:00,3.77909,3.78607,3.77365,3.78362,29690000.0
2007-09-14 14:25:00,3.78202,3.78993,3.77893,3.78103,33110000.0
2007-09-14 14:30:00,3.78756,3.7879,3.77621,3.78509,28930000.0
2007-09-14 14:35:00,3.78521,3.78688,3.77488,3.78245,30050000.0
2007-09-14 14:40:00,3.78416,3.78525,3.77336,3.78016,29320000.0
2007-09-14 14:45:00,3.78299,3.78555,3.77027,3.77841,30450000.0
2007-09-14 14:50:00,3.78342,3.78547,3.77085,3.77831,33450000.0
2007-09-14 14:55:00,3.77841,3.78341,3.77014,3.78097,32720000.0
2007-09-14 15:00:00,3.77957,3.78615,3.77013,3.77748,32330000.0
2007-09-14 15:05:00,3.78132,3.78205,3.76966,3.78095,25190000.0
2007-09-14 15:10:00,3.77265,3.78384,3.76941,3.77831,26660000.0
2007-09-14 15:15:00,3.77875,3.78134,3.76742,3.76995,29720000.0
2007-09-14 15:20:00,3.77737,3.78197,3.76707,3.77231,27090000.0
2007-09-14 15:25:00,3.77853,3.7818,3.76647,3.78007,38720000.0
2007-09-14 15:30:00,3.77569,3.77913,3.76768,3.77913,31600000.0
2007-09-14 15:35:00,3.77837,3.77983,3.76705,3.77834,27460000.0
2007-09-14 15:40:00,3.77116,3.77906,3.76733,3.77906,30060000.0
2007-09-14 15:45:00,3.77811,3.77913,3.76636,3.77502,23350000.0
2007-09-14 15:50:00,3.77863,3.77989,3.76704,3.77973,25910000.0
2007-09-14 15:55:00,3.77785,3.78038,3.76824,3.77615,26350000.0
2007-09-14 16:00:00,3.78085,3.78236,3.76818,3.77289,28200000.0
2007-09-14 16:05:00,3.77536,3.78288,3.76879,3.77879,28580000.0
2007-09-14 16:10:00,3.77237,3.7812,3.76697,3.77435,28200000.0
2007-09-14 16:15:00,3.77497,3.78233,3.76974,3.77457,27810000.0
2007-09-14 16:20:00,3.78124,3.782,3.76785,3.77753,28580000.0
2007-09-14 16:25:00,3.77477,3.78079,3.76718,3.78064,28920000.0
2007-09-14 16:30:00,3.77709,3.78169,3.77291,3.77543,32720000.0
2007-09-14 16:35:00,3.77503,3.78218,3.76934,3.7727,27800000.0
2007-09-14 16:40:00,3.77865,3.78157,3.76907,3.77301,22200000.0
2007-09-14 16:45:00,3.78074,3.78159,3.76901,3.77226,34980000.0
2007-09-14 16:50:00,3.78,3.78167,3.76807,3.77241,29310000.0
2007-09-14 16:55:00,3.77226,3.77762,3.76398,3.76938,36080000.0
2007-09-14 17:00:00,3.77547,3.77712,3.7646,3.77664,27850000.0
2007-09-14 17:05:00,3.77694,3.77906,3.76613,3.77813,27450000.0
2007-09-14 17:10:00,3.77181,3.77866,3.76346,3.77681,27450000.0
2007-09-14 17:15:00,3.77447,3.77568,3.76166,3.77506,28200000.0
2007-09-14 17:20:00,3.76958,3.77547,3.76475,3.7684,29300000.0
2007-09-14 17:25:00,3.76315,3.77213,3.75779,3.77144,33090000.0
2007-09-14 17:30:00,3.76953,3.77161,3.75937,3.76342,37220000.0
2007-09-14 17:35:00,3.77214,3.7728,3.75885,3.77268,36460000.0
2007-09-14 17:40:00,3.76963,3.77338,3.76122,3.76917,24840000.0
2007-09-14 17:45:00,3.7662,3.77424,3.76199,3.76271,40630000.0
2007-09-14 17:50:00,3.77116,3.77558,3.75679,3.76969,26750000.0
2007-09-14 17:55:00,3.76597,3.77129,3.75971,3.76824,34200000.0
2007-09-14 18:00:00,3.77153,3.77159,3.75879,3.77045,33070000.0
2007-09-14 18:05:00,3.76875,3.77344,3.75645,3.76015,27820000.0
2007-09-14 18:10:00,3.7677,3.77566,3.75784,3.7705,27840000.0
2007-09-14 18:15:00,3.77035,3.77304,3.75945,3.76694,36070000.0
2007-09-14 18:20:00,3.76713,3.76965,3.75918,3.76817,27090000.0
2007-09-14 18:25:00,3.7656,3.77436,3.76164,3.76285,28190000.0
2007-09-14 18:30:00,3.76151,3.77497,3.75722,3.76449,42090000.0
2007-09-14 18:35:00,3.76923,3.77096,3.75927,3.76032,21800000.0
2007-09-14 18:40:00,3.77043,3.77365,3.76015,3.76549,24780000.0
2007-09-14 18:45:00,3.76826,3.77082,3.75748,3.76217,50720000.0
2007-09-14 18:50:00,3.76399,3.77011,3.75752,3.76355,32680000.0
2007-09-14 18:55:00,3.76515,3.77068,3.76009,3.76106,17310000.0
2007-09-14 19:00:00,3.7594,3.76775,3.75473,3.76138,24470000.0
2007-09-14 19:05:00,3.76183,3.76861,3.75588,3.76037,19580000.0
2007-09-14 19:10:00,3.76872,3.76962,3.75564,3.76566,33430000.0
2007-09-14 19:15:00,3.76781,3.77038,3.75415,3.75876,30110000.0
2007-09-14 19:20:00,3.76276,3.77339,3.75749,3.76511,30070000.0
2007-09-14 19:25:00,3.75902,3.7697,3.75534,3.76134,33060000.0
2007-09-14 19:30:00,3.76862,3.76995,3.7558,3.76631,27070000.0
2007-09-14 19:35:00,3.76541,3.76786,3.75505,3.76078,29320000.0
2007-09-14 19:40:00,3.75491,3.76951,3.75491,3.76447,26690000.0
2007-09-14 19:45:00,3.76347,3.77058,3.75403,3.76783,23330000.0
2007-09-14 19:50:00,3.75955,3.77125,3.75571,3.76586,25940000.0
2007-09-14 19:55:00,3.76497,3.76984,3.75575,3.75575,28580000.0
2007-09-14 20:00:00,3.76886,3.76886,3.75356,3.76498,17670000.0
2007-09-14 20:05:00,3.76607,3.76879,3.75528,3.76542,25940000.0
2007-09-14 20:10:00,3.76459,3.76808,3.75169,3.75499,29320000.0
2007-09-14 20:15:00,3.7682,3.7682,3.75412,3.75548,22950000.0
2007-09-14 20:20:00,3.76648,3.76897,3.7538,3.76152,28940000.0
2007-09-14 20:25:00,3.76433,3.7674,3.75433,3.7662,23300000.0
2007-09-14 20:30:00,3.76773,3.76773,3.75311,3.76583,30810000.0
2007-09-14 20:35:00,3.7662,3.7662,3.75472,3.76468,23680000.0
2007-09-14 20:40:00,3.76526,3.76978,3.75472,3.76487,28910000.0
2007-09-14 20:45:00,3.76823,3.77153,3.75817,3.76312,15420000.0
2007-09-14 20:50:00,3.76468,3.76942,3.75818,3.76201,27040000.0
2007-09-14 20:55:00,3.76091,3.76731,3.75843,3.76129,21800000.0
2007-09-14 21:00:00,3.76598,3.76796,3.755,3.75643,29680000.0
2007-09-14 21:05:00,3.75982,3.76597,3.7536,3.7658,19160000.0
2007-09-14 21:10:00,3.762,3.769,3.75685,3.76633,29330000.0
2007-09-14 21:15:00,3.76322,3.76991,3.75896,3.76364,28600000.0
2007-09-14 21:20:00,3.76711,3.76963,3.75526,3.75958,24810000.0
2007-09-14 21:25:00,3.76204,3.7677,3.75485,3.76495,20320000.0
2007-09-14 21:30:00,3.75697,3.76772,3.75598,3.76134,16900000.0
2007-09-14 21:35:00,3.76022,3.76623,3.75661,3.76574,8260000.0
2007-09-14 21:40:00,3.76567,3.7659,3.7565,3.76566,4170000.0
2007-09-14 21:45:00,3.7678,3.7678,3.75568,3.7572,15770000.0
2007-09-14 21:50:00,3.76495,3.76922,3.75691,3.76857,19190000.0
2007-09-14 21:55:00,3.7648,3.76646,3.75635,3.76085,20310000.0
2007-09-14 22:00:00,3.7642,3.76623,3.75639,3.762,12420000.0
2007-09-14 22:05:00,3.76552,3.77025,3.7571,3.76501,19170000.0
2007-09-14 22:10:00,3.76536,3.76951,3.7571,3.76871,20330000.0
2007-09-14 22:15:00,3.76487,3.77313,3.76178,3.76237,16560000.0
2007-09-14 22:20:00,3.76857,3.77014,3.75904,3.76671,29290000.0
2007-09-14 22:25:00,3.76538,3.76788,3.75594,3.7671,10140000.0
2007-09-14 22:30:00,3.76694,3.77113,3.75793,3.7619,13910000.0
2007-09-14 22:35:00,3.75855,3.76923,3.75802,3.76726,14670000.0
2007-09-14 22:40:00,3.76577,3.77127,3.75827,3.75972,25540000.0
2007-09-14 22:45:00,3.76209,3.77161,3.75696,3.76677,15790000.0
2007-09-14 22:50:00,3.76145,3.76694,3.76087,3.76212,10140000.0
2007-09-14 22:55:00,3.76768,3.76781,3.75616,3.75903,21070000.0
2007-09-16 23:00:00,3.76569,3.76569,3.75948,3.75962,10520000.0
2007-09-16 23:05:00,3.75597,3.76692,3.75503,3.76456,17280000.0
2007-09-16 23:10:00,3.76396,3.76598,3.75522,3.76598,22600000.0
2007-09-16 23:15:00,3.76248,3.76577,3.7602,3.76042,13520000.0
2007-09-16 23:20:00,3.76008,3.76557,3.76008,3.76022,10510000.0
2007-09-16 23:25:00,3.76572,3.76572,3.75725,3.76176,7910000.0
2007-09-16 23:30:00,3.76827,3.77392,3.75414,3.77349,21040000.0
2007-09-16 23:35:00,3.75969,3.77211,3.75969,3.76548,12410000.0
2007-09-16 23:40:00,3.76682,3.77252,3.76682,3.77097,6770000.0
2007-09-16 23:45:00,3.76929,3.77364,3.75904,3.76743,32690000.0
2007-09-16 23:50:00,3.77047,3.77351,3.7649,3.7662,16540000.0
2007-09-16 23:55:00,3.77068,3.77277,3.7605,3.77009,22540000.0
2007-09-17 00:00:00,3.77406,3.77513,3.76226,3.76465,22930000.0
2007-09-17 00:05:00,3.77007,3.77235,3.76172,3.77085,17300000.0
2007-09-17 00:10:00,3.77196,3.77196,3.76192,3.76602,12810000.0
2007-09-17 00:15:00,3.77246,3.77246,3.758,3.76373,24860000.0
2007-09-17 00:20:00,3.77022,3.77214,3.75855,3.77143,18430000.0
2007-09-17 00:25:00,3.76266,3.77172,3.75983,3.76232,25620000.0
2007-09-17 00:30:00,3.76352,3.77328,3.76,3.76565,25190000.0
2007-09-17 00:35:00,3.77089,3.77251,3.76152,3.77251,21880000.0
2007-09-17 00:40:00,3.77075,3.77367,3.76148,3.77048,28980000.0
2007-09-17 00:45:00,3.7711,3.77421,3.76232,3.7722,13930000.0
2007-09-17 00:50:00,3.76957,3.77555,3.76234,3.77191,23340000.0
2007-09-17 00:55:00,3.76242,3.77364,3.75844,3.76535,17310000.0
2007-09-17 01:00:00,3.76948,3.77464,3.76083,3.77007,21830000.0
2007-09-17 01:05:00,3.76632,3.77416,3.76307,3.76742,30080000.0
2007-09-17 01:10:00,3.76644,3.77281,3.76141,3.76981,22950000.0
2007-09-17 01:15:00,3.77102,3.77386,3.76092,3.76421,22180000.0
2007-09-17 01:20:00,3.76536,3.77285,3.7628,3.76822,24820000.0
2007-09-17 01:25:00,3.76785,3.77442,3.76044,3.76991,27450000.0
2007-09-17 01:30:00,3.76749,3.77881,3.76175,3.76624,31970000.0
2007-09-17 01:35:00,3.76971,3.77355,3.75904,3.77159,26700000.0
2007-09-17 01:40:00,3.76786,3.774,3.76347,3.77074,24060000.0
2007-09-17 01:45:00,3.77153,3.77266,3.76026,3.77043,19580000.0
2007-09-17 01:50:00,3.76872,3.77536,3.76061,3.76974,13580000.0
2007-09-17 01:55:00,3.76694,3.77304,3.76035,3.77238,9090000.0
2007-09-17 02:00:00,3.77028,3.77488,3.76458,3.77156,10190000.0
2007-09-17 02:05:00,3.77064,3.7739,3.76164,3.77019,15430000.0
2007-09-17 02:10:00,3.77029,3.77233,3.76156,3.76501,15080000.0
2007-09-17 02:15:00,3.77084,3.77513,3.76279,3.76825,25990000.0
2007-09-17 02:20:00,3.77141,3.77172,3.76068,3.76988,22940000.0
2007-09-17 02:25:00,3.76629,3.77544,3.76192,3.76342,30490000.0
2007-09-17 02:30:00,3.77366,3.77434,3.76691,3.76714,18400000.0
2007-09-17 02:35:00,3.77042,3.77311,3.76111,3.76592,13550000.0
2007-09-17 02:40:00,3.76359,3.77543,3.7609,3.76868,12810000.0
2007-09-17 02:45:00,3.77325,3.77325,3.76206,3.76695,20310000.0
2007-09-17 02:50:00,3.76729,3.77278,3.76259,3.76637,29670000.0
2007-09-17 02:55:00,3.77033,3.77391,3.76152,3.76738,26330000.0
2007-09-17 03:00:00,3.76714,3.77419,3.76103,3.76165,18800000.0
2007-09-17 03:05:00,3.7706,3.77583,3.76203,3.76896,23720000.0
2007-09-17 03:10:00,3.76787,3.77367,3.76176,3.76827,14680000.0
2007-09-17 03:15:00,3.77337,3.77353,3.76242,3.76623,19970000.0
2007-09-17 03:20:00,3.77189,3.77189,3.76047,3.77087,14310000.0
2007-09-17 03:25:00,3.76613,3.7716,3.76211,3.76471,13930000.0
2007-09-17 03:30:00,3.76629,3.77627,3.76458,3.77222,18440000.0
2007-09-17 03:35:00,3.76055,3.77235,3.75814,3.77018,14290000.0
2007-09-17 03:40:00,3.76632,3.77514,3.76083,3.76904,22580000.0
2007-09-17 03:45:00,3.76981,3.77363,3.76091,3.77204,19960000.0
2007-09-17 03:50:00,3.77122,3.77322,3.76346,3.77097,10910000.0
2007-09-17 03:55:00,3.76297,3.76994,3.7608,3.76994,7510000.0
2007-09-17 04:00:00,3.77342,3.77342,3.76326,3.76622,13890000.0
2007-09-17 04:10:00,3.77139,3.77249,3.76193,3.76626,17280000.0
2007-09-17 04:15:00,3.77086,3.77521,3.76645,3.77208,22550000.0
2007-09-17 04:20:00,3.76506,3.77286,3.76208,3.77023,12430000.0
2007-09-17 04:25:00,3.77185,3.77284,3.76098,3.77173,24420000.0
2007-09-17 04:30:00,3.77346,3.77346,3.76505,3.76505,14250000.0
2007-09-17 04:45:00,3.77628,3.77628,3.76172,3.77029,24470000.0
2007-09-17 04:50:00,3.77138,3.77207,3.76202,3.77029,12760000.0
2007-09-17 05:00:00,3.76875,3.77527,3.76582,3.76582,3780000.0
2007-09-17 05:05:00,3.76666,3.77221,3.76319,3.76688,4510000.0
2007-09-17 05:10:00,3.77152,3.77348,3.7614,3.76193,18810000.0
2007-09-17 05:15:00,3.76592,3.77757,3.76279,3.76279,11680000.0
2007-09-17 05:25:00,3.76586,3.77212,3.76173,3.76721,6760000.0
2007-09-17 05:30:00,3.77002,3.77339,3.76717,3.7675,4890000.0
2007-09-17 05:35:00,3.77085,3.77713,3.76212,3.7721,28920000.0
2007-09-17 05:40:00,3.76979,3.7729,3.7607,3.7607,9020000.0
2007-09-17 05:45:00,3.77439,3.77439,3.75977,3.7703,26700000.0
2007-09-17 05:50:00,3.77076,3.77681,3.76138,3.77027,22550000.0
2007-09-17 05:55:00,3.77039,3.77223,3.76203,3.76624,21820000.0
2007-09-17 06:00:00,3.77059,3.77543,3.76065,3.77102,24450000.0
2007-09-17 06:05:00,3.7712,3.77453,3.76379,3.76951,22890000.0
2007-09-17 06:10:00,3.76212,3.77241,3.761,3.76212,20680000.0
2007-09-17 06:15:00,3.76337,3.77446,3.76125,3.77054,17300000.0
2007-09-17 06:20:00,3.76276,3.77344,3.76189,3.77192,26310000.0
2007-09-17 06:25:00,3.76432,3.77467,3.75996,3.76344,25920000.0
2007-09-17 06:30:00,3.77438,3.77439,3.76478,3.76926,18420000.0
2007-09-17 06:35:00,3.76552,3.77301,3.7618,3.77232,22960000.0
2007-09-17 06:40:00,3.77212,3.77456,3.76296,3.76538,24060000.0
2007-09-17 06:45:00,3.77589,3.77589,3.76217,3.76835,26690000.0
2007-09-17 06:50:00,3.77215,3.77219,3.76008,3.76543,18790000.0
2007-09-17 06:55:00,3.76359,3.77443,3.76243,3.77119,23280000.0
2007-09-17 07:00:00,3.77092,3.77375,3.76563,3.77161,9780000.0
2007-09-17 07:05:00,3.77051,3.77471,3.76091,3.77142,20290000.0
2007-09-17 07:10:00,3.76951,3.77306,3.76202,3.76958,17270000.0
2007-09-17 07:15:00,3.77492,3.77597,3.76293,3.7658,21820000.0
2007-09-17 07:20:00,3.77156,3.77288,3.7555,3.76239,17290000.0
2007-09-17 07:25:00,3.77177,3.77398,3.76043,3.77189,29320000.0
2007-09-17 07:30:00,3.77176,3.77231,3.75638,3.77213,19530000.0
2007-09-17 07:35:00,3.76021,3.77233,3.7588,3.77233,28170000.0
2007-09-17 07:40:00,3.76332,3.77506,3.759,3.77084,30840000.0
2007-09-17 07:45:00,3.76262,3.77462,3.76068,3.76997,30430000.0
2007-09-17 07:50:00,3.77152,3.7717,3.759,3.77028,26310000.0
2007-09-17 07:55:00,3.76682,3.77136,3.75992,3.76954,27090000.0
2007-09-17 08:00:00,3.76504,3.77337,3.75729,3.76714,29320000.0
2007-09-17 08:05:00,3.76736,3.77073,3.75772,3.7625,27050000.0
2007-09-17 08:10:00,3.77074,3.77187,3.75951,3.75951,24440000.0
2007-09-17 08:15:00,3.76787,3.76821,3.75416,3.75777,26320000.0
2007-09-17 08:20:00,3.76658,3.76873,3.75596,3.7686,30430000.0
2007-09-17 08:25:00,3.76717,3.77163,3.75622,3.76538,26700000.0
2007-09-17 08:30:00,3.76244,3.76852,3.75344,3.757,32320000.0
2007-09-17 08:35:00,3.76731,3.76925,3.75779,3.76347,29700000.0
2007-09-17 08:40:00,3.75885,3.77046,3.75811,3.76935,30480000.0
2007-09-17 08:45:00,3.76849,3.77247,3.75747,3.76994,31580000.0
2007-09-17 08:50:00,3.76963,3.7726,3.7595,3.76649,26350000.0
2007-09-17 08:55:00,3.76758,3.77523,3.76181,3.76232,26320000.0
2007-09-17 09:00:00,3.76562,3.7749,3.75974,3.76523,31940000.0
2007-09-17 09:05:00,3.76311,3.77629,3.76054,3.76577,30830000.0
2007-09-17 09:10:00,3.7646,3.77297,3.75764,3.77059,49980000.0
2007-09-17 09:15:00,3.76753,3.77489,3.76161,3.77213,31170000.0
2007-09-17 09:20:00,3.77683,3.78162,3.76228,3.77293,37560000.0
2007-09-17 09:25:00,3.77055,3.77739,3.76344,3.76751,42100000.0
2007-09-17 09:30:00,3.77101,3.77758,3.76698,3.77183,27450000.0
2007-09-17 09:35:00,3.77588,3.77959,3.76748,3.7773,28570000.0
2007-09-17 09:40:00,3.77679,3.77935,3.76579,3.77875,37570000.0
2007-09-17 09:45:00,3.77963,3.77964,3.76762,3.77733,29680000.0
2007-09-17 09:50:00,3.76789,3.78009,3.76667,3.77787,27080000.0
2007-09-17 09:55:00,3.77804,3.78084,3.76879,3.77986,32340000.0
2007-09-17 10:00:00,3.78065,3.78222,3.76992,3.77397,32710000.0
2007-09-17 10:05:00,3.77844,3.78232,3.76745,3.77894,30820000.0
2007-09-17 10:10:00,3.76997,3.78115,3.76841,3.77368,41350000.0
2007-09-17 10:15:00,3.77863,3.78003,3.765,3.77362,28170000.0
2007-09-17 10:20:00,3.77713,3.77835,3.76499,3.77835,37200000.0
2007-09-17 10:25:00,3.76901,3.77992,3.76838,3.77635,37590000.0
2007-09-17 10:30:00,3.77899,3.77899,3.76449,3.76929,31970000.0
2007-09-17 10:35:00,3.7745,3.78281,3.77245,3.77704,29300000.0
2007-09-17 10:40:00,3.77872,3.78,3.76688,3.77596,28570000.0
2007-09-17 10:45:00,3.77977,3.78033,3.76681,3.77328,26340000.0
2007-09-17 10:50:00,3.77889,3.78003,3.7679,3.77727,26340000.0
2007-09-17 10:55:00,3.77926,3.77998,3.76976,3.77945,29340000.0
2007-09-17 11:00:00,3.77363,3.77874,3.76513,3.77155,33110000.0
2007-09-17 11:05:00,3.7736,3.77932,3.76853,3.77904,28200000.0
2007-09-17 11:10:00,3.77444,3.77994,3.76804,3.7792,34970000.0
2007-09-17 11:15:00,3.77584,3.78178,3.76799,3.78133,23310000.0
2007-09-17 11:20:00,3.7694,3.78119,3.76904,3.7751,27060000.0
2007-09-17 11:25:00,3.77399,3.78357,3.77013,3.77872,31970000.0
2007-09-17 11:30:00,3.78167,3.78322,3.76918,3.77705,27070000.0
2007-09-17 11:35:00,3.77934,3.78242,3.76768,3.78242,28950000.0
2007-09-17 11:40:00,3.77774,3.78321,3.77153,3.7764,25970000.0
2007-09-17 11:45:00,3.77792,3.78382,3.77185,3.77324,30790000.0
2007-09-17 11:50:00,3.78197,3.78342,3.77115,3.77788,28570000.0
2007-09-17 11:55:00,3.77549,3.78356,3.76865,3.78219,27830000.0
2007-09-17 12:00:00,3.77743,3.7829,3.7705,3.78006,28570000.0
2007-09-17 12:05:00,3.78042,3.78519,3.7714,3.78312,24060000.0
2007-09-17 12:10:00,3.77928,3.78376,3.77227,3.78322,24090000.0
2007-09-17 12:15:00,3.78295,3.78348,3.77189,3.77591,27830000.0
2007-09-17 12:20:00,3.78126,3.78494,3.77357,3.78357,28200000.0
2007-09-17 12:25:00,3.78198,3.78411,3.76926,3.77976,33820000.0
2007-09-17 12:30:00,3.78318,3.78372,3.77016,3.78294,39470000.0
2007-09-17 12:35:00,3.77837,3.78437,3.77247,3.78155,28940000.0
2007-09-17 12:40:00,3.77456,3.78497,3.76904,3.78164,30090000.0
2007-09-17 12:45:00,3.78185,3.78415,3.7714,3.77548,25910000.0
2007-09-17 12:50:00,3.78384,3.78404,3.77112,3.78319,26300000.0
2007-09-17 12:55:00,3.77974,3.78774,3.77489,3.78348,30120000.0
2007-09-17 13:00:00,3.78443,3.78598,3.77168,3.77981,33450000.0
2007-09-17 13:05:00,3.78044,3.78705,3.77201,3.784,36790000.0
2007-09-17 13:10:00,3.77812,3.78836,3.77126,3.78189,27490000.0
2007-09-17 13:15:00,3.78001,3.78634,3.77192,3.78346,30440000.0
2007-09-17 13:20:00,3.77851,3.78334,3.77046,3.7827,28200000.0
2007-09-17 13:25:00,3.78257,3.7848,3.77423,3.78414,28190000.0
2007-09-17 13:30:00,3.77899,3.7867,3.77597,3.78042,34580000.0
2007-09-17 13:35:00,3.78373,3.78697,3.77205,3.77795,28210000.0
2007-09-17 13:40:00,3.77516,3.78481,3.77186,3.77829,33440000.0
2007-09-17 13:45:00,3.7826,3.78388,3.77248,3.78282,33430000.0
2007-09-17 13:50:00,3.78222,3.78404,3.76857,3.77397,40210000.0
2007-09-17 13:55:00,3.78178,3.78417,3.77302,3.77745,31170000.0
2007-09-17 14:00:00,3.7812,3.78247,3.7679,3.7698,38700000.0
2007-09-17 14:05:00,3.77247,3.78147,3.76638,3.77659,31190000.0
2007-09-17 14:10:00,3.7785,3.78107,3.76621,3.77597,30450000.0
2007-09-17 14:15:00,3.7786,3.78107,3.76922,3.77679,31220000.0
2007-09-17 14:20:00,3.76996,3.7787,3.76654,3.77708,31970000.0
2007-09-17 14:25:00,3.77594,3.77961,3.76709,3.77925,33440000.0
2007-09-17 14:30:00,3.77939,3.77971,3.76773,3.77694,30860000.0
2007-09-17 14:35:00,3.7761,3.78151,3.76647,3.77816,27070000.0
2007-09-17 14:40:00,3.77388,3.77899,3.76707,3.77607,31190000.0
2007-09-17 14:45:00,3.77618,3.78218,3.76351,3.77893,31940000.0
2007-09-17 14:50:00,3.76919,3.78123,3.76828,3.78026,33060000.0
2007-09-17 14:55:00,3.779,3.78001,3.76689,3.77048,36440000.0
2007-09-17 15:00:00,3.77951,3.78053,3.76812,3.77914,40940000.0
2007-09-17 15:05:00,3.77142,3.77975,3.76876,3.76876,28580000.0
2007-09-17 15:10:00,3.7781,3.77928,3.76415,3.77512,33110000.0
2007-09-17 15:15:00,3.77313,3.78095,3.76636,3.76707,30810000.0
2007-09-17 15:20:00,3.77732,3.78311,3.76606,3.77588,30090000.0
2007-09-17 15:25:00,3.77818,3.78161,3.76702,3.76729,30440000.0
2007-09-17 15:30:00,3.77875,3.78092,3.7673,3.777,31570000.0
2007-09-17 15:35:00,3.77279,3.77861,3.7653,3.77647,29320000.0
2007-09-17 15:40:00,3.77478,3.77972,3.76593,3.77928,33800000.0
2007-09-17 15:45:00,3.77615,3.78387,3.76578,3.77382,28550000.0
2007-09-17 15:50:00,3.77848,3.77922,3.76886,3.77373,30840000.0
2007-09-17 15:55:00,3.77756,3.78005,3.77156,3.77702,31950000.0
2007-09-17 16:00:00,3.77835,3.78176,3.76618,3.78113,31200000.0
2007-09-17 16:05:00,3.77574,3.78271,3.77036,3.77688,32330000.0
2007-09-17 16:10:00,3.78198,3.78245,3.76835,3.77839,35710000.0
2007-09-17 16:15:00,3.77934,3.78327,3.76814,3.77712,31930000.0
2007-09-17 16:20:00,3.77246,3.77964,3.76581,3.77848,28960000.0
2007-09-17 16:25:00,3.77897,3.78093,3.76776,3.7741,34560000.0
2007-09-17 16:30:00,3.77854,3.77977,3.76733,3.77906,33450000.0
2007-09-17 16:35:00,3.77851,3.78315,3.77093,3.78177,42460000.0
2007-09-17 16:40:00,3.78197,3.7831,3.76912,3.78282,25570000.0
2007-09-17 16:45:00,3.77978,3.78283,3.77064,3.77984,31950000.0
2007-09-17 16:50:00,3.78276,3.78477,3.7709,3.77982,30800000.0
2007-09-17 16:55:00,3.78043,3.78314,3.7706,3.78057,32310000.0
2007-09-17 17:00:00,3.782,3.78573,3.77144,3.77592,32680000.0
2007-09-17 17:05:00,3.77675,3.78211,3.76862,3.77656,33470000.0
2007-09-17 17:10:00,3.78034,3.78364,3.76998,3.77809,34570000.0
2007-09-17 17:15:00,3.78211,3.78352,3.76759,3.77992,33080000.0
2007-09-17 17:20:00,3.78123,3.78524,3.76884,3.77963,38330000.0
2007-09-17 17:25:00,3.77433,3.78117,3.76627,3.78051,35330000.0
2007-09-17 17:30:00,3.78134,3.78367,3.77033,3.77707,36080000.0
2007-09-17 17:35:00,3.78008,3.78836,3.77104,3.77738,41730000.0
2007-09-17 17:40:00,3.77625,3.78438,3.76794,3.77407,45130000.0
2007-09-17 17:45:00,3.77468,3.78011,3.7658,3.77937,28580000.0
2007-09-17 17:50:00,3.77066,3.78408,3.7681,3.78011,30470000.0
2007-09-17 17:55:00,3.7778,3.78183,3.7689,3.78055,43610000.0
2007-09-17 18:00:00,3.77933,3.78594,3.77119,3.77489,44710000.0
2007-09-17 18:05:00,3.78035,3.78335,3.77149,3.78157,32340000.0
2007-09-17 18:10:00,3.7814,3.78225,3.77065,3.78037,34960000.0
2007-09-17 18:15:00,3.77792,3.78561,3.7706,3.77554,32320000.0
2007-09-17 18:20:00,3.77598,3.78455,3.76861,3.78276,40610000.0
2007-09-17 18:25:00,3.7761,3.78175,3.77098,3.77914,32330000.0
2007-09-17 18:30:00,3.77976,3.78062,3.76953,3.77943,28570000.0
2007-09-17 18:35:00,3.77429,3.78414,3.77104,3.78064,42460000.0
2007-09-17 18:40:00,3.77238,3.78237,3.77139,3.78065,28920000.0
2007-09-17 18:45:00,3.7759,3.7826,3.77086,3.77888,32320000.0
2007-09-17 18:50:00,3.77573,3.78438,3.76811,3.77864,37580000.0
2007-09-17 18:55:00,3.77043,3.78147,3.76925,3.77502,27830000.0
2007-09-17 19:00:00,3.78131,3.78178,3.76904,3.77404,23660000.0
2007-09-17 19:05:00,3.78087,3.78178,3.77044,3.77482,14690000.0
2007-09-17 19:10:00,3.7768,3.78155,3.76992,3.77945,24810000.0
2007-09-17 19:15:00,3.78115,3.78145,3.76858,3.78049,22180000.0
2007-09-17 19:20:00,3.76846,3.78045,3.76846,3.77797,28980000.0
2007-09-17 19:25:00,3.77266,3.77774,3.76459,3.76672,26310000.0
2007-09-17 19:30:00,3.77166,3.77925,3.76776,3.77166,33060000.0
2007-09-17 19:35:00,3.77441,3.77811,3.76508,3.76787,19930000.0
2007-09-17 19:40:00,3.77122,3.77829,3.76562,3.77676,24080000.0
2007-09-17 19:45:00,3.77153,3.78437,3.76694,3.76889,38380000.0
2007-09-17 19:50:00,3.76979,3.77937,3.76751,3.77496,20320000.0
2007-09-17 19:55:00,3.76725,3.77911,3.76604,3.77343,24800000.0
2007-09-17 20:00:00,3.77717,3.78045,3.76581,3.77789,28560000.0
2007-09-17 20:05:00,3.77293,3.78114,3.7681,3.77778,20640000.0
2007-09-17 20:10:00,3.77739,3.77845,3.76752,3.77798,16160000.0
2007-09-17 20:15:00,3.78096,3.78096,3.76863,3.77707,24430000.0
2007-09-17 20:20:00,3.76828,3.77971,3.76679,3.77395,15420000.0
2007-09-17 20:25:00,3.77724,3.77905,3.77123,3.77331,21050000.0
2007-09-17 20:30:00,3.77689,3.77879,3.76708,3.768,31560000.0
2007-09-17 20:35:00,3.77777,3.77817,3.76728,3.7761,19930000.0
2007-09-17 20:40:00,3.77295,3.77762,3.76634,3.77688,24780000.0
2007-09-17 20:45:00,3.78031,3.78189,3.76717,3.77679,25190000.0
2007-09-17 20:50:00,3.77463,3.77878,3.76507,3.77692,29750000.0
2007-09-17 20:55:00,3.77583,3.77799,3.76578,3.77187,23310000.0
2007-09-17 21:00:00,3.77609,3.77786,3.76303,3.76725,23300000.0
2007-09-17 21:05:00,3.76826,3.77901,3.767,3.77682,24860000.0
2007-09-17 21:10:00,3.77676,3.77864,3.76483,3.77204,27840000.0
2007-09-17 21:15:00,3.77523,3.78269,3.77048,3.77522,13560000.0
2007-09-17 21:20:00,3.76915,3.7784,3.76806,3.7732,17290000.0
2007-09-17 21:25:00,3.77538,3.77805,3.76619,3.77223,17670000.0
2007-09-17 21:30:00,3.77966,3.78338,3.76443,3.77067,20320000.0
2007-09-17 21:35:00,3.76756,3.78276,3.7659,3.77743,30060000.0
2007-09-17 21:40:00,3.77312,3.7796,3.76802,3.77145,10520000.0
2007-09-17 21:45:00,3.7808,3.7808,3.76397,3.76651,26680000.0
2007-09-17 21:50:00,3.76922,3.77946,3.7662,3.77789,27830000.0
2007-09-17 21:55:00,3.77563,3.78355,3.76897,3.77262,21080000.0
2007-09-17 22:00:00,3.77879,3.78188,3.76801,3.77686,11700000.0
2007-09-17 22:05:00,3.77665,3.77665,3.76548,3.77075,4510000.0
2007-09-17 22:10:00,3.77559,3.77744,3.76528,3.77643,18420000.0
2007-09-17 22:15:00,3.77505,3.77917,3.76595,3.77734,21440000.0
2007-09-17 22:20:00,3.77276,3.77802,3.76749,3.77538,24430000.0
2007-09-17 22:25:00,3.77557,3.77776,3.76646,3.77776,25560000.0
2007-09-17 22:30:00,3.77594,3.78192,3.76722,3.7755,27810000.0
2007-09-17 22:35:00,3.76863,3.77989,3.76863,3.77484,24440000.0
2007-09-17 22:40:00,3.77683,3.7772,3.76452,3.77598,20690000.0
2007-09-17 22:45:00,3.77925,3.77925,3.76662,3.77682,23290000.0
2007-09-17 22:50:00,3.77015,3.77833,3.76995,3.7729,24420000.0
2007-09-17 22:55:00,3.77184,3.77856,3.76986,3.77678,19540000.0
2007-09-17 23:00:00,3.7763,3.7801,3.76741,3.77864,18420000.0
2007-09-17 23:05:00,3.77688,3.77994,3.77231,3.77873,18090000.0
2007-09-17 23:10:00,3.77572,3.77976,3.77352,3.77451,8660000.0
2007-09-17 23:15:00,3.78067,3.7831,3.76836,3.78005,19220000.0
2007-09-17 23:20:00,3.77476,3.78036,3.7706,3.77833,12020000.0
2007-09-17 23:25:00,3.77583,3.77889,3.7682,3.76835,21420000.0
2007-09-17 23:30:00,3.77896,3.78062,3.77402,3.77699,7520000.0
2007-09-17 23:35:00,3.77665,3.77866,3.76791,3.77142,15080000.0
2007-09-17 23:40:00,3.77792,3.78047,3.76833,3.77359,20720000.0
2007-09-17 23:45:00,3.78034,3.78034,3.76571,3.77333,39140000.0
2007-09-17 23:50:00,3.77774,3.78289,3.76786,3.77475,25600000.0
2007-09-17 23:55:00,3.77772,3.77856,3.76776,3.77605,13930000.0
2007-09-18 00:00:00,3.78006,3.78302,3.76424,3.76872,27850000.0
2007-09-18 00:05:00,3.77877,3.77877,3.76328,3.77258,23690000.0
2007-09-18 00:10:00,3.77532,3.77817,3.7676,3.76872,24080000.0
2007-09-18 00:15:00,3.78002,3.78002,3.76296,3.77202,17670000.0
2007-09-18 00:20:00,3.76732,3.78039,3.76732,3.76915,39480000.0
2007-09-18 00:25:00,3.77284,3.78026,3.76199,3.77352,24040000.0
2007-09-18 00:30:00,3.78182,3.78183,3.76895,3.77933,18450000.0
2007-09-18 00:35:00,3.77395,3.77701,3.76627,3.77115,11670000.0
2007-09-18 00:40:00,3.77327,3.77768,3.76919,3.77768,5250000.0
2007-09-18 00:45:00,3.77538,3.77809,3.76443,3.76571,18830000.0
2007-09-18 00:50:00,3.77751,3.77821,3.76136,3.77572,15800000.0
2007-09-18 00:55:00,3.76728,3.77837,3.76601,3.77614,19580000.0
2007-09-18 01:00:00,3.76802,3.77786,3.7677,3.77684,22950000.0
2007-09-18 01:05:00,3.77317,3.77828,3.76872,3.77652,16570000.0
2007-09-18 01:10:00,3.77417,3.7806,3.76779,3.76779,25190000.0
2007-09-18 01:15:00,3.77923,3.77923,3.7667,3.77258,17650000.0
2007-09-18 01:20:00,3.77416,3.77764,3.76506,3.77683,19920000.0
2007-09-18 01:25:00,3.77744,3.77967,3.76759,3.77901,27440000.0
2007-09-18 01:30:00,3.77544,3.77771,3.76325,3.77075,20290000.0
2007-09-18 01:35:00,3.77407,3.77793,3.76271,3.77226,24440000.0
2007-09-18 01:40:00,3.77324,3.77911,3.76432,3.77393,29670000.0
2007-09-18 01:45:00,3.78116,3.78116,3.76183,3.77233,36430000.0
2007-09-18 01:50:00,3.77824,3.78011,3.7657,3.77116,25540000.0
2007-09-18 01:55:00,3.77185,3.78181,3.7672,3.77274,27800000.0
2007-09-18 02:00:00,3.77399,3.77858,3.7674,3.77773,12070000.0
2007-09-18 02:05:00,3.77316,3.77892,3.7652,3.77407,27830000.0
2007-09-18 02:10:00,3.77677,3.77898,3.76844,3.77266,16570000.0
2007-09-18 02:15:00,3.77664,3.77973,3.76862,3.77682,19560000.0
2007-09-18 02:20:00,3.77538,3.77852,3.76548,3.77664,19180000.0
2007-09-18 02:25:00,3.77708,3.78193,3.76619,3.77224,30790000.0
2007-09-18 02:30:00,3.78109,3.78258,3.76808,3.77426,18060000.0
2007-09-18 02:35:00,3.7745,3.78144,3.76966,3.77695,19950000.0
2007-09-18 02:40:00,3.7687,3.78107,3.76782,3.77493,19950000.0
2007-09-18 02:45:00,3.77964,3.77964,3.76749,3.77314,28560000.0
2007-09-18 02:50:00,3.77407,3.78,3.76651,3.77266,24830000.0
2007-09-18 02:55:00,3.77779,3.78334,3.76853,3.77434,27440000.0
2007-09-18 03:00:00,3.77501,3.7805,3.76693,3.7765,16170000.0
2007-09-18 03:05:00,3.78217,3.78305,3.76847,3.77954,25200000.0
2007-09-18 03:10:00,3.77824,3.78041,3.76824,3.77534,23710000.0
2007-09-18 03:15:00,3.78068,3.78206,3.77013,3.77914,31240000.0
2007-09-18 03:20:00,3.77853,3.77999,3.76724,3.77694,18850000.0
2007-09-18 03:25:00,3.77539,3.78113,3.76587,3.77229,22220000.0
2007-09-18 03:30:00,3.77246,3.78382,3.76737,3.77241,31220000.0
2007-09-18 03:35:00,3.7781,3.77856,3.76762,3.77709,18830000.0
2007-09-18 03:40:00,3.7712,3.78241,3.76418,3.77592,33460000.0
2007-09-18 03:45:00,3.77502,3.77837,3.76873,3.77138,18430000.0
2007-09-18 03:50:00,3.76739,3.78144,3.76739,3.77979,16930000.0
2007-09-18 03:55:00,3.77138,3.77907,3.76684,3.7765,19160000.0
2007-09-18 04:00:00,3.76937,3.77935,3.76937,3.77739,8640000.0
2007-09-18 04:05:00,3.77788,3.77956,3.77065,3.7775,17280000.0
2007-09-18 04:10:00,3.77761,3.78016,3.76894,3.77968,9410000.0
2007-09-18 04:15:00,3.77722,3.78251,3.77722,3.77722,4890000.0
2007-09-18 04:25:00,3.77897,3.78096,3.76902,3.77578,13900000.0
2007-09-18 04:30:00,3.78006,3.78006,3.77135,3.77762,22520000.0
2007-09-18 04:35:00,3.77311,3.78371,3.76797,3.77261,23700000.0
2007-09-18 04:40:00,3.7782,3.78162,3.76781,3.77351,25910000.0
2007-09-18 04:45:00,3.77237,3.77922,3.76702,3.77706,29330000.0
2007-09-18 04:50:00,3.77415,3.78067,3.76647,3.7716,23710000.0
2007-09-18 04:55:00,3.77808,3.77812,3.77108,3.77812,9760000.0
2007-09-18 05:00:00,3.77571,3.7818,3.76814,3.76843,27080000.0
2007-09-18 05:05:00,3.77712,3.77871,3.76841,3.77797,17290000.0
2007-09-18 05:10:00,3.77776,3.77981,3.7684,3.7687,15420000.0
2007-09-18 05:15:00,3.77177,3.78073,3.76789,3.77777,25200000.0
2007-09-18 05:20:00,3.7697,3.78044,3.7697,3.77613,10150000.0
2007-09-18 05:25:00,3.76761,3.77774,3.76475,3.77696,12410000.0
2007-09-18 05:30:00,3.77713,3.78159,3.76379,3.77604,14690000.0
2007-09-18 05:35:00,3.77722,3.77868,3.76164,3.77868,24410000.0
2007-09-18 05:40:00,3.77468,3.77919,3.76213,3.76716,25570000.0
2007-09-18 05:45:00,3.77973,3.77973,3.76348,3.77643,28920000.0
2007-09-18 05:50:00,3.77658,3.77774,3.7646,3.77126,15770000.0
2007-09-18 05:55:00,3.77656,3.77798,3.76523,3.77077,25550000.0
2007-09-18 06:00:00,3.77609,3.78203,3.76374,3.77634,24080000.0
2007-09-18 06:05:00,3.77536,3.77817,3.76378,3.77546,29710000.0
2007-09-18 06:10:00,3.77284,3.77706,3.76824,3.76851,2630000.0
2007-09-18 06:15:00,3.77212,3.78152,3.76759,3.77894,18800000.0
2007-09-18 06:20:00,3.77325,3.77768,3.76326,3.77083,19540000.0
2007-09-18 06:25:00,3.76901,3.77822,3.76541,3.76914,28210000.0
2007-09-18 06:30:00,3.77858,3.78187,3.76532,3.76956,13550000.0
2007-09-18 06:35:00,3.76452,3.77741,3.7642,3.77091,6390000.0
2007-09-18 06:40:00,3.76133,3.77152,3.76133,3.76478,15030000.0
2007-09-18 06:45:00,3.78031,3.78031,3.76752,3.77622,16580000.0
2007-09-18 06:50:00,3.7722,3.77749,3.764,3.77212,16150000.0
2007-09-18 06:55:00,3.77339,3.77974,3.76765,3.77162,18780000.0
2007-09-18 07:00:00,3.77494,3.77709,3.76568,3.77348,15030000.0
2007-09-18 07:05:00,3.76635,3.77564,3.76122,3.77536,27770000.0
2007-09-18 07:10:00,3.77234,3.77757,3.7601,3.76666,28910000.0
2007-09-18 07:15:00,3.77591,3.77591,3.76636,3.77018,17670000.0
2007-09-18 07:20:00,3.77493,3.77686,3.762,3.76747,23690000.0
2007-09-18 07:25:00,3.77391,3.78056,3.76715,3.76752,19540000.0
2007-09-18 07:30:00,3.77769,3.7785,3.76682,3.77671,13900000.0
2007-09-18 07:35:00,3.77648,3.77958,3.76729,3.77902,9800000.0
2007-09-18 07:40:00,3.77058,3.78305,3.7664,3.77771,18420000.0
2007-09-18 07:45:00,3.77292,3.78232,3.76863,3.77662,24430000.0
2007-09-18 07:50:00,3.77549,3.77888,3.76204,3.77807,27070000.0
2007-09-18 07:55:00,3.77341,3.78134,3.76422,3.77976,27080000.0
2007-09-18 08:00:00,3.77305,3.78182,3.76703,3.77627,31540000.0
2007-09-18 08:05:00,3.7769,3.78179,3.76811,3.77349,25550000.0
2007-09-18 08:10:00,3.78012,3.78318,3.76942,3.77538,25550000.0
2007-09-18 08:15:00,3.78347,3.78347,3.76315,3.77322,26690000.0
2007-09-18 08:20:00,3.78065,3.78824,3.77143,3.78455,30060000.0
2007-09-18 08:25:00,3.78467,3.78837,3.77453,3.78362,27440000.0
2007-09-18 08:30:00,3.77968,3.78597,3.77063,3.77574,33060000.0
2007-09-18 08:35:00,3.7853,3.78567,3.77036,3.77871,30070000.0
2007-09-18 08:40:00,3.77207,3.78568,3.77105,3.78377,31590000.0
2007-09-18 08:45:00,3.78406,3.78506,3.77275,3.77794,30070000.0
2007-09-18 08:50:00,3.77996,3.78368,3.76979,3.77615,28570000.0
2007-09-18 08:55:00,3.77718,3.78268,3.76991,3.7731,23340000.0
2007-09-18 09:00:00,3.77793,3.7833,3.77171,3.77809,29690000.0
2007-09-18 09:05:00,3.77606,3.78495,3.76888,3.77698,28580000.0
2007-09-18 09:10:00,3.77994,3.78274,3.77076,3.78169,46230000.0
2007-09-18 09:15:00,3.77838,3.78341,3.76766,3.78208,28950000.0
2007-09-18 09:20:00,3.78185,3.78473,3.77012,3.77862,34200000.0
2007-09-18 09:25:00,3.77809,3.78561,3.76766,3.76819,42090000.0
2007-09-18 09:30:00,3.77737,3.78331,3.77297,3.77832,25230000.0
2007-09-18 09:35:00,3.78201,3.78422,3.76909,3.77905,30040000.0
2007-09-18 09:40:00,3.78111,3.78586,3.76881,3.78354,34970000.0
2007-09-18 09:45:00,3.78407,3.78546,3.77055,3.78319,29310000.0
2007-09-18 09:50:00,3.77408,3.78547,3.76866,3.78463,28560000.0
2007-09-18 09:55:00,3.78416,3.78701,3.77301,3.78452,32340000.0
2007-09-18 10:00:00,3.7851,3.7873,3.77118,3.77972,31230000.0
2007-09-18 10:05:00,3.78388,3.78589,3.77242,3.78419,31930000.0
2007-09-18 10:10:00,3.77614,3.78525,3.77339,3.77814,42460000.0
2007-09-18 10:15:00,3.78262,3.78419,3.77165,3.7796,27430000.0
2007-09-18 10:20:00,3.77939,3.78322,3.76968,3.7805,36090000.0
2007-09-18 10:25:00,3.77249,3.78179,3.76947,3.78062,38320000.0
2007-09-18 10:30:00,3.78268,3.78268,3.76958,3.77299,30490000.0
2007-09-18 10:35:00,3.77963,3.78414,3.77424,3.77746,28930000.0
2007-09-18 10:40:00,3.78018,3.78198,3.76715,3.78013,28940000.0
2007-09-18 10:45:00,3.78206,3.78232,3.76803,3.77582,27450000.0
2007-09-18 10:50:00,3.78055,3.78251,3.76849,3.78206,27450000.0
2007-09-18 10:55:00,3.78181,3.78293,3.77237,3.7822,28590000.0
2007-09-18 11:00:00,3.77832,3.78347,3.76879,3.77561,34970000.0
2007-09-18 11:05:00,3.77508,3.78441,3.77029,3.78162,27830000.0
2007-09-18 11:10:00,3.77874,3.78393,3.76823,3.78124,37190000.0
2007-09-18 11:15:00,3.77788,3.78261,3.77121,3.78226,22570000.0
2007-09-18 11:20:00,3.7732,3.78326,3.76694,3.77647,27810000.0
2007-09-18 11:25:00,3.77755,3.78417,3.76896,3.77851,33450000.0
2007-09-18 11:30:00,3.7812,3.78259,3.76984,3.77745,27820000.0
2007-09-18 11:35:00,3.78004,3.78136,3.77083,3.78094,27850000.0
2007-09-18 11:40:00,3.77863,3.78268,3.76978,3.77434,26700000.0
2007-09-18 11:45:00,3.77354,3.7821,3.76907,3.77551,29320000.0
2007-09-18 11:50:00,3.77943,3.78256,3.76864,3.77901,29690000.0
2007-09-18 11:55:00,3.77645,3.78312,3.77115,3.78061,28950000.0
2007-09-18 12:00:00,3.77609,3.78166,3.77014,3.77891,30420000.0
2007-09-18 12:05:00,3.7799,3.78331,3.77099,3.77344,25170000.0
2007-09-18 12:10:00,3.77701,3.78159,3.76905,3.77827,28160000.0
2007-09-18 12:15:00,3.78135,3.78157,3.77036,3.77487,29680000.0
2007-09-18 12:20:00,3.77989,3.78339,3.77153,3.78202,31170000.0
2007-09-18 12:25:00,3.78286,3.78286,3.76902,3.77903,36040000.0
2007-09-18 12:30:00,3.78242,3.78473,3.77006,3.78332,41310000.0
2007-09-18 12:35:00,3.77473,3.78154,3.76831,3.77677,28570000.0
2007-09-18 12:40:00,3.7684,3.78135,3.7684,3.77474,30440000.0
2007-09-18 12:45:00,3.77816,3.7787,3.76602,3.77,24810000.0
2007-09-18 12:50:00,3.77891,3.77953,3.76541,3.7776,26300000.0
2007-09-18 12:55:00,3.77436,3.77928,3.76684,3.77759,31210000.0
2007-09-18 13:00:00,3.77875,3.77988,3.76706,3.77598,31230000.0
2007-09-18 13:05:00,3.77604,3.78088,3.76862,3.77934,31600000.0
2007-09-18 13:10:00,3.77516,3.78191,3.76633,3.77873,31190000.0
2007-09-18 13:15:00,3.77101,3.78329,3.76942,3.78023,27100000.0
2007-09-18 13:20:00,3.7737,3.7837,3.7681,3.78042,27830000.0
2007-09-18 13:25:00,3.77938,3.78139,3.77121,3.78073,29670000.0
2007-09-18 13:30:00,3.77607,3.78446,3.76807,3.77429,35710000.0
2007-09-18 13:35:00,3.77896,3.78126,3.76757,3.77094,30430000.0
2007-09-18 13:40:00,3.77129,3.78236,3.762,3.77265,32710000.0
2007-09-18 13:45:00,3.77968,3.78178,3.76801,3.7765,31580000.0
2007-09-18 13:50:00,3.77861,3.77963,3.76324,3.76857,40580000.0
2007-09-18 13:55:00,3.77981,3.78298,3.76978,3.77757,29320000.0
2007-09-18 14:00:00,3.77979,3.78297,3.76745,3.77,38700000.0
2007-09-18 14:05:00,3.77523,3.78289,3.76688,3.77599,29710000.0
2007-09-18 14:10:00,3.7812,3.78305,3.76973,3.7783,31560000.0
2007-09-18 14:15:00,3.77858,3.78036,3.76757,3.77504,30100000.0
2007-09-18 14:20:00,3.77008,3.77925,3.76141,3.77611,34570000.0
2007-09-18 14:25:00,3.77687,3.7791,3.76556,3.77705,36030000.0
2007-09-18 14:30:00,3.77776,3.77908,3.76715,3.77732,36780000.0
2007-09-18 14:35:00,3.7658,3.77902,3.76157,3.77521,26700000.0
2007-09-18 14:40:00,3.77262,3.7755,3.76226,3.77245,31940000.0
2007-09-18 14:45:00,3.77296,3.78037,3.75676,3.77533,31940000.0
2007-09-18 14:50:00,3.76701,3.77881,3.76608,3.77683,31200000.0
2007-09-18 14:55:00,3.77644,3.77819,3.76051,3.76739,36440000.0
2007-09-18 15:00:00,3.77683,3.77773,3.75977,3.77718,37240000.0
2007-09-18 15:05:00,3.76954,3.77671,3.75968,3.76607,30800000.0
2007-09-18 15:10:00,3.77583,3.77684,3.76208,3.77468,33120000.0
2007-09-18 15:15:00,3.77202,3.77772,3.75978,3.76612,27470000.0
2007-09-18 15:20:00,3.77512,3.77614,3.75938,3.7732,33050000.0
2007-09-18 15:25:00,3.7761,3.7761,3.7565,3.76556,28960000.0
2007-09-18 15:30:00,3.77591,3.77591,3.76038,3.7719,33060000.0
2007-09-18 15:35:00,3.76977,3.77526,3.76052,3.77368,27840000.0
2007-09-18 15:40:00,3.77489,3.77649,3.76025,3.77566,32310000.0
2007-09-18 15:45:00,3.77236,3.77574,3.76395,3.76917,28180000.0
2007-09-18 15:50:00,3.77518,3.77856,3.76504,3.77201,30840000.0
2007-09-18 15:55:00,3.7747,3.7755,3.76565,3.77534,31210000.0
2007-09-18 16:00:00,3.7748,3.77619,3.75982,3.77505,29330000.0
2007-09-18 16:05:00,3.76899,3.77558,3.76282,3.76997,31960000.0
2007-09-18 16:10:00,3.77532,3.77603,3.76104,3.77306,36090000.0
2007-09-18 16:15:00,3.77255,3.77705,3.76243,3.77452,30430000.0
2007-09-18 16:20:00,3.76917,3.77558,3.761,3.77424,28600000.0
2007-09-18 16:25:00,3.77333,3.77505,3.75777,3.76943,31610000.0
2007-09-18 16:30:00,3.77384,3.77453,3.75778,3.77188,33830000.0
2007-09-18 16:35:00,3.77071,3.77436,3.75879,3.77284,43580000.0
2007-09-18 16:40:00,3.77299,3.77385,3.75785,3.77347,27070000.0
2007-09-18 16:45:00,3.77172,3.78101,3.75964,3.77329,31580000.0
2007-09-18 16:50:00,3.77475,3.77475,3.75502,3.76948,28580000.0
2007-09-18 16:55:00,3.77331,3.77558,3.75285,3.77276,31570000.0
2007-09-18 17:00:00,3.77361,3.77362,3.75962,3.76759,31200000.0
2007-09-18 17:05:00,3.76749,3.77522,3.75878,3.76837,35340000.0
2007-09-18 17:10:00,3.77442,3.77619,3.76153,3.77214,31980000.0
2007-09-18 17:15:00,3.77577,3.77577,3.76239,3.77285,32340000.0
2007-09-18 17:20:00,3.77235,3.77511,3.76044,3.77269,39810000.0
2007-09-18 17:25:00,3.76877,3.77509,3.75449,3.76814,36070000.0
2007-09-18 17:30:00,3.77363,3.7747,3.75541,3.76863,35710000.0
2007-09-18 17:35:00,3.77199,3.77332,3.75548,3.76583,41360000.0
2007-09-18 17:40:00,3.76758,3.77344,3.75609,3.76835,46220000.0
2007-09-18 17:45:00,3.76861,3.77387,3.75996,3.7726,29330000.0
2007-09-18 17:50:00,3.76459,3.77356,3.75965,3.77293,31210000.0
2007-09-18 17:55:00,3.77061,3.77542,3.76261,3.77212,40270000.0
2007-09-18 18:00:00,3.77105,3.77643,3.75993,3.7684,42480000.0
2007-09-18 18:05:00,3.77268,3.77699,3.76295,3.77474,34940000.0
2007-09-18 18:10:00,3.77576,3.77637,3.76155,3.77197,33100000.0
2007-09-18 18:15:00,3.76842,3.77777,3.7618,3.76868,33060000.0
2007-09-18 18:20:00,3.76795,3.77763,3.75618,3.75709,25950000.0
2007-09-18 18:25:00,3.76944,3.77378,3.76037,3.77154,33070000.0
2007-09-18 18:30:00,3.77362,3.77366,3.7526,3.77085,27830000.0
2007-09-18 18:35:00,3.76749,3.77625,3.7558,3.77043,43200000.0
2007-09-18 18:40:00,3.76745,3.7757,3.76187,3.77088,14650000.0
2007-09-18 18:45:00,3.76876,3.77685,3.75678,3.7711,19540000.0
2007-09-18 18:50:00,3.76943,3.77643,3.76,3.7698,36100000.0
2007-09-18 18:55:00,3.76442,3.7742,3.75894,3.766,23680000.0
2007-09-18 19:00:00,3.77475,3.77912,3.76057,3.76816,34590000.0
2007-09-18 19:05:00,3.77433,3.77522,3.75499,3.77026,30820000.0
2007-09-18 19:10:00,3.76998,3.77434,3.75675,3.76848,25200000.0
2007-09-18 19:15:00,3.77236,3.77236,3.75884,3.76999,29340000.0
2007-09-18 19:20:00,3.75867,3.77052,3.75863,3.76142,23300000.0
2007-09-18 19:25:00,3.7654,3.77277,3.75875,3.76046,28210000.0
2007-09-18 19:30:00,3.76635,3.77211,3.75773,3.76317,26710000.0
2007-09-18 19:35:00,3.76549,3.77137,3.75244,3.75244,28550000.0
2007-09-18 19:40:00,3.76617,3.77248,3.76139,3.77082,25200000.0
2007-09-18 19:45:00,3.76084,3.77313,3.75797,3.76521,40230000.0
2007-09-18 19:50:00,3.76378,3.77484,3.76166,3.77032,22170000.0
2007-09-18 19:55:00,3.76152,3.77336,3.76152,3.76755,22580000.0
2007-09-18 20:00:00,3.77059,3.77184,3.75994,3.77038,30440000.0
2007-09-18 20:05:00,3.76367,3.77191,3.75994,3.77055,24420000.0
2007-09-18 20:10:00,3.77191,3.77377,3.76074,3.7728,30470000.0
2007-09-18 20:15:00,3.77468,3.78812,3.76502,3.78026,24820000.0
2007-09-18 20:20:00,3.77468,3.78022,3.76207,3.77429,22930000.0
2007-09-18 20:25:00,3.776,3.78322,3.75909,3.76485,21800000.0
2007-09-18 20:30:00,3.76609,3.77056,3.75595,3.75747,34610000.0
2007-09-18 20:35:00,3.76581,3.76853,3.75888,3.76789,30080000.0
2007-09-18 20:40:00,3.76429,3.77071,3.75178,3.76871,29320000.0
2007-09-18 20:45:00,3.76569,3.77099,3.75841,3.76918,23690000.0
2007-09-18 20:50:00,3.76701,3.76976,3.75718,3.76199,34590000.0
2007-09-18 20:55:00,3.76488,3.76953,3.75077,3.76166,28960000.0
2007-09-18 21:00:00,3.7669,3.76864,3.75183,3.75784,29680000.0
2007-09-18 21:05:00,3.75647,3.76802,3.75432,3.76737,31600000.0
2007-09-18 21:10:00,3.76696,3.77048,3.7554,3.76206,30840000.0
2007-09-18 21:15:00,3.76282,3.76871,3.75584,3.76508,23360000.0
2007-09-18 21:20:00,3.7564,3.76947,3.75321,3.7661,26680000.0
2007-09-18 21:25:00,3.76381,3.76715,3.75299,3.75898,27450000.0
2007-09-18 21:30:00,3.76861,3.76861,3.75253,3.76422,30840000.0
2007-09-18 21:35:00,3.75421,3.76614,3.75076,3.76565,28980000.0
2007-09-18 21:40:00,3.76044,3.76722,3.7499,3.76113,32740000.0
2007-09-18 21:45:00,3.76831,3.76831,3.74861,3.76503,26690000.0
2007-09-18 21:50:00,3.75631,3.76574,3.75366,3.7639,31200000.0
2007-09-18 21:55:00,3.76442,3.76881,3.75402,3.76497,38700000.0
2007-09-18 22:00:00,3.75891,3.76603,3.75475,3.76476,23670000.0
2007-09-18 22:05:00,3.75774,3.76655,3.75017,3.76115,19180000.0
2007-09-18 22:10:00,3.76444,3.76619,3.74735,3.76284,31930000.0
2007-09-18 22:15:00,3.76066,3.7658,3.74645,3.75886,19560000.0
2007-09-18 22:20:00,3.76019,3.76701,3.74612,3.76331,22580000.0
2007-09-18 22:25:00,3.76078,3.768,3.75388,3.76424,29690000.0
2007-09-18 22:30:00,3.76068,3.76735,3.75058,3.76081,32310000.0
2007-09-18 22:35:00,3.75545,3.76669,3.7512,3.76233,31940000.0
2007-09-18 22:40:00,3.76371,3.76841,3.75053,3.76163,22210000.0
2007-09-18 22:45:00,3.7658,3.7658,3.75406,3.76549,27450000.0
2007-09-18 22:50:00,3.7592,3.76732,3.75411,3.76132,27100000.0
2007-09-18 22:55:00,3.75511,3.76514,3.75384,3.76321,22580000.0
2007-09-18 23:00:00,3.75935,3.76589,3.75397,3.75858,30060000.0
2007-09-18 23:05:00,3.76306,3.76581,3.75349,3.76548,23290000.0
2007-09-18 23:10:00,3.76095,3.76709,3.7526,3.75659,25180000.0
2007-09-18 23:15:00,3.76722,3.76737,3.74658,3.76658,26330000.0
2007-09-18 23:20:00,3.76488,3.76748,3.75412,3.76564,21430000.0
2007-09-18 23:25:00,3.76042,3.76669,3.74985,3.75538,25920000.0
2007-09-18 23:30:00,3.7651,3.77075,3.75279,3.76622,25220000.0
2007-09-18 23:35:00,3.76371,3.76674,3.74683,3.75775,15050000.0
2007-09-18 23:40:00,3.76452,3.76925,3.74731,3.76201,29320000.0
2007-09-18 23:45:00,3.76802,3.76802,3.75381,3.76127,43590000.0
2007-09-18 23:50:00,3.76609,3.76741,3.74924,3.7601,30470000.0
2007-09-18 23:55:00,3.76475,3.76642,3.75562,3.76099,21820000.0
2007-09-19 00:00:00,3.76707,3.77061,3.75095,3.75527,30440000.0
2007-09-19 00:05:00,3.76421,3.76833,3.75349,3.76367,26330000.0
2007-09-19 00:10:00,3.76404,3.76796,3.75196,3.75374,31600000.0
2007-09-19 00:15:00,3.7671,3.7671,3.75192,3.76524,31940000.0
2007-09-19 00:20:00,3.75754,3.76875,3.74889,3.75562,39110000.0
2007-09-19 00:25:00,3.75899,3.76619,3.75028,3.76422,28230000.0
2007-09-19 00:30:00,3.76816,3.7691,3.74512,3.76585,26700000.0
2007-09-19 00:35:00,3.76168,3.77064,3.75388,3.76528,23680000.0
2007-09-19 00:40:00,3.7647,3.76633,3.7495,3.76287,21070000.0
2007-09-19 00:45:00,3.76429,3.77003,3.75215,3.75827,33440000.0
2007-09-19 00:50:00,3.76426,3.76531,3.75137,3.76085,22180000.0
2007-09-19 00:55:00,3.75637,3.7682,3.74752,3.75309,21800000.0
2007-09-19 01:00:00,3.75893,3.76833,3.75542,3.76464,27040000.0
2007-09-19 01:05:00,3.75925,3.77129,3.75217,3.75843,32370000.0
2007-09-19 01:10:00,3.76116,3.76611,3.75359,3.75439,23670000.0
2007-09-19 01:15:00,3.76559,3.76671,3.75234,3.75585,25200000.0
2007-09-19 01:20:00,3.76522,3.76658,3.75506,3.76489,25540000.0
2007-09-19 01:25:00,3.76512,3.76639,3.75262,3.76508,23660000.0
2007-09-19 01:30:00,3.75663,3.76699,3.75258,3.76307,29670000.0
2007-09-19 01:35:00,3.76143,3.76752,3.7552,3.75572,21050000.0
2007-09-19 01:40:00,3.76439,3.76542,3.75138,3.76004,19570000.0
2007-09-19 01:45:00,3.76589,3.76939,3.75122,3.75882,33800000.0
2007-09-19 01:50:00,3.76211,3.76522,3.75405,3.75943,14280000.0
2007-09-19 01:55:00,3.75828,3.76755,3.752,3.76049,29650000.0
2007-09-19 02:00:00,3.76531,3.76614,3.75121,3.76374,27870000.0
2007-09-19 02:05:00,3.76253,3.76618,3.74764,3.76208,26350000.0
2007-09-19 02:10:00,3.76313,3.76716,3.74893,3.76054,17320000.0
2007-09-19 02:15:00,3.76242,3.76749,3.75788,3.75964,19210000.0
2007-09-19 02:20:00,3.76216,3.76536,3.75095,3.76268,21430000.0
2007-09-19 02:25:00,3.75576,3.7655,3.74829,3.75574,33490000.0
2007-09-19 02:30:00,3.76391,3.76698,3.75329,3.75474,23730000.0
2007-09-19 02:35:00,3.76331,3.76838,3.75006,3.76047,23700000.0
2007-09-19 02:40:00,3.74778,3.76868,3.74545,3.76226,23350000.0
2007-09-19 02:45:00,3.76323,3.76582,3.75141,3.76032,25600000.0
2007-09-19 02:50:00,3.75931,3.76565,3.74943,3.76011,24080000.0
2007-09-19 02:55:00,3.76052,3.7651,3.75108,3.76215,19190000.0
2007-09-19 03:00:00,3.75879,3.76557,3.74919,3.76506,21450000.0
2007-09-19 03:05:00,3.76316,3.76807,3.74748,3.76216,23350000.0
2007-09-19 03:10:00,3.75921,3.76819,3.75029,3.76104,23320000.0
2007-09-19 03:15:00,3.76713,3.76869,3.75364,3.76585,34240000.0
2007-09-19 03:20:00,3.76138,3.76645,3.74813,3.76355,22570000.0
2007-09-19 03:25:00,3.76497,3.76699,3.74607,3.75947,25210000.0
2007-09-19 03:30:00,3.75897,3.77009,3.74964,3.75992,22960000.0
2007-09-19 03:35:00,3.76509,3.76544,3.75476,3.76376,12050000.0
2007-09-19 03:40:00,3.7596,3.76743,3.74393,3.76128,23780000.0
2007-09-19 03:45:00,3.76352,3.76714,3.75155,3.76126,17700000.0
2007-09-19 03:50:00,3.76395,3.76945,3.75358,3.76405,25600000.0
2007-09-19 03:55:00,3.75712,3.76449,3.75072,3.76034,22190000.0
2007-09-19 04:00:00,3.75952,3.76904,3.74801,3.76104,28580000.0
2007-09-19 04:05:00,3.76125,3.7672,3.75118,3.76058,25540000.0
2007-09-19 04:10:00,3.76432,3.76599,3.75167,3.76059,20650000.0
2007-09-19 04:15:00,3.76473,3.76898,3.75394,3.76595,22150000.0
2007-09-19 04:20:00,3.75987,3.76652,3.75255,3.76185,25880000.0
2007-09-19 04:25:00,3.76442,3.76507,3.74989,3.76237,25520000.0
2007-09-19 04:30:00,3.76641,3.7695,3.75249,3.76397,29690000.0
2007-09-19 04:35:00,3.75921,3.76534,3.75019,3.76008,33060000.0
2007-09-19 04:40:00,3.76261,3.76649,3.74923,3.76044,22520000.0
2007-09-19 04:45:00,3.7664,3.76682,3.75361,3.76378,27790000.0
2007-09-19 04:50:00,3.76568,3.76632,3.74861,3.76102,31200000.0
2007-09-19 04:55:00,3.76522,3.76571,3.75084,3.764,26700000.0
2007-09-19 05:00:00,3.76153,3.76632,3.75139,3.75562,29310000.0
2007-09-19 05:05:00,3.76215,3.76568,3.75217,3.75923,22570000.0
2007-09-19 05:10:00,3.76552,3.76799,3.75626,3.75733,18070000.0
2007-09-19 05:15:00,3.76002,3.76942,3.75177,3.76405,19550000.0
2007-09-19 05:20:00,3.76567,3.77064,3.75055,3.76507,33800000.0
2007-09-19 05:25:00,3.75442,3.76712,3.75051,3.76238,19550000.0
2007-09-19 05:30:00,3.76247,3.76611,3.74512,3.74778,8270000.0
2007-09-19 05:35:00,3.76429,3.76739,3.74484,3.76658,24410000.0
2007-09-19 05:40:00,3.76238,3.76667,3.75046,3.75543,24800000.0
2007-09-19 05:45:00,3.76763,3.76968,3.75261,3.75895,23670000.0
2007-09-19 05:50:00,3.76403,3.76742,3.75219,3.76484,26320000.0
2007-09-19 05:55:00,3.76416,3.76711,3.7551,3.75945,16930000.0
2007-09-19 06:00:00,3.76384,3.76826,3.75438,3.76275,18430000.0
2007-09-19 06:05:00,3.76423,3.76428,3.75372,3.76188,13540000.0
2007-09-19 06:10:00,3.75635,3.76609,3.74493,3.74512,18800000.0
2007-09-19 06:15:00,3.75859,3.76721,3.75345,3.76179,16930000.0
2007-09-19 06:20:00,3.75504,3.76756,3.75204,3.76397,24410000.0
2007-09-19 06:25:00,3.75757,3.76676,3.75001,3.75677,30070000.0
2007-09-19 06:30:00,3.76738,3.76738,3.75615,3.76392,21080000.0
2007-09-19 06:35:00,3.75969,3.76828,3.74593,3.76596,28250000.0
2007-09-19 06:40:00,3.76468,3.7649,3.74612,3.75484,10530000.0
2007-09-19 06:45:00,3.76477,3.76533,3.7543,3.76129,27430000.0
2007-09-19 06:50:00,3.76679,3.76712,3.75089,3.75858,25180000.0
2007-09-19 06:55:00,3.75588,3.76628,3.75111,3.7661,27820000.0
2007-09-19 07:00:00,3.76322,3.76682,3.74929,3.76084,24440000.0
2007-09-19 07:05:00,3.7567,3.76723,3.75319,3.75406,19920000.0
2007-09-19 07:10:00,3.76395,3.76726,3.75503,3.7557,23310000.0
2007-09-19 07:15:00,3.76697,3.76722,3.75194,3.75194,22920000.0
2007-09-19 07:20:00,3.76416,3.76896,3.75174,3.75322,23690000.0
2007-09-19 07:25:00,3.76532,3.76826,3.74972,3.76225,30050000.0
2007-09-19 07:30:00,3.76611,3.76822,3.75101,3.76333,24800000.0
2007-09-19 07:35:00,3.7612,3.7642,3.75277,3.7592,19570000.0
2007-09-19 07:40:00,3.75489,3.76785,3.75253,3.76498,27870000.0
2007-09-19 07:45:00,3.7557,3.7648,3.7496,3.75938,27100000.0
2007-09-19 07:50:00,3.76298,3.76607,3.75061,3.76281,18830000.0
2007-09-19 07:55:00,3.75616,3.76661,3.74582,3.75379,30040000.0
2007-09-19 08:00:00,3.75269,3.76472,3.75194,3.76095,30810000.0
2007-09-19 08:05:00,3.75151,3.76388,3.75053,3.7548,24430000.0
2007-09-19 08:10:00,3.76058,3.76537,3.75024,3.75593,25550000.0
2007-09-19 08:15:00,3.75748,3.76456,3.75036,3.7531,28180000.0
2007-09-19 08:20:00,3.75713,3.76435,3.7417,3.76136,29690000.0
2007-09-19 08:25:00,3.76002,3.76362,3.74289,3.76126,27810000.0
2007-09-19 08:30:00,3.75461,3.76778,3.75319,3.75704,28620000.0
2007-09-19 08:35:00,3.7596,3.7658,3.75379,3.75851,30820000.0
2007-09-19 08:40:00,3.75617,3.76521,3.74874,3.76269,31590000.0
2007-09-19 08:45:00,3.76138,3.76612,3.75184,3.76189,27040000.0
2007-09-19 08:50:00,3.76372,3.76595,3.74687,3.75971,29320000.0
2007-09-19 08:55:00,3.75699,3.76719,3.74896,3.75593,27050000.0
2007-09-19 09:00:00,3.76345,3.76705,3.75384,3.76091,31570000.0
2007-09-19 09:05:00,3.75971,3.7676,3.75176,3.76124,28580000.0
2007-09-19 09:10:00,3.76735,3.76735,3.75117,3.76349,48830000.0
2007-09-19 09:15:00,3.76031,3.76676,3.75411,3.7652,28950000.0
2007-09-19 09:20:00,3.75774,3.77012,3.74912,3.76586,34210000.0
2007-09-19 09:25:00,3.76438,3.77153,3.74369,3.75869,43940000.0
2007-09-19 09:30:00,3.76281,3.76883,3.75873,3.76546,27450000.0
2007-09-19 09:35:00,3.76575,3.76893,3.75658,3.76628,30410000.0
2007-09-19 09:40:00,3.76626,3.77108,3.75115,3.76837,36090000.0
2007-09-19 09:45:00,3.76882,3.76918,3.75231,3.76635,28940000.0
2007-09-19 09:50:00,3.75974,3.76981,3.75531,3.76486,29300000.0
2007-09-19 09:55:00,3.76761,3.77011,3.75771,3.76911,33070000.0
2007-09-19 10:00:00,3.76754,3.77567,3.7597,3.76355,33830000.0
2007-09-19 10:05:00,3.76923,3.77111,3.75296,3.76991,32670000.0
2007-09-19 10:10:00,3.75951,3.7693,3.75247,3.76275,41720000.0
2007-09-19 10:15:00,3.76754,3.76895,3.75595,3.7644,27430000.0
2007-09-19 10:20:00,3.76847,3.76847,3.74727,3.76686,36090000.0
2007-09-19 10:25:00,3.75959,3.76807,3.75634,3.76464,37580000.0
2007-09-19 10:30:00,3.76768,3.76896,3.74988,3.75771,33450000.0
2007-09-19 10:35:00,3.76391,3.77024,3.75343,3.76486,30420000.0
2007-09-19 10:40:00,3.76857,3.76857,3.7545,3.76552,30800000.0
2007-09-19 10:45:00,3.76894,3.77015,3.75545,3.76492,27820000.0
2007-09-19 10:50:00,3.76978,3.77023,3.75008,3.77007,25980000.0
2007-09-19 10:55:00,3.76986,3.77059,3.75816,3.76856,29330000.0
2007-09-19 11:00:00,3.76724,3.77476,3.75343,3.76472,36810000.0
2007-09-19 11:05:00,3.76392,3.77039,3.75438,3.77009,28210000.0
2007-09-19 11:10:00,3.76584,3.77102,3.75584,3.76786,34230000.0
2007-09-19 11:15:00,3.76479,3.7699,3.75629,3.76906,25160000.0
2007-09-19 11:20:00,3.75998,3.77462,3.75557,3.7656,27800000.0
2007-09-19 11:25:00,3.76546,3.7722,3.75443,3.76634,30870000.0
2007-09-19 11:30:00,3.77073,3.77173,3.7574,3.76596,26700000.0
2007-09-19 11:35:00,3.77002,3.77167,3.75344,3.77068,29690000.0
2007-09-19 11:40:00,3.76592,3.77175,3.7556,3.75909,26700000.0
2007-09-19 11:45:00,3.7664,3.77177,3.75708,3.76561,28940000.0
2007-09-19 11:50:00,3.77156,3.77156,3.7529,3.76418,27460000.0
2007-09-19 11:55:00,3.76607,3.77142,3.75779,3.76907,28570000.0
2007-09-19 12:00:00,3.76605,3.77152,3.75964,3.77064,29680000.0
2007-09-19 12:05:00,3.77057,3.77187,3.75509,3.77005,25540000.0
2007-09-19 12:10:00,3.76581,3.77115,3.75203,3.7695,26310000.0
2007-09-19 12:15:00,3.77121,3.77139,3.76057,3.76603,27830000.0
2007-09-19 12:20:00,3.76979,3.77361,3.75587,3.76944,29310000.0
2007-09-19 12:25:00,3.77066,3.77127,3.75762,3.76953,32720000.0
2007-09-19 12:30:00,3.76765,3.77332,3.75319,3.7706,37980000.0
2007-09-19 12:35:00,3.76583,3.77121,3.7552,3.76848,29310000.0
2007-09-19 12:40:00,3.7618,3.7743,3.75841,3.75841,27100000.0
2007-09-19 12:45:00,3.76949,3.77356,3.75717,3.76054,24430000.0
2007-09-19 12:50:00,3.77058,3.77149,3.75255,3.76837,25940000.0
2007-09-19 12:55:00,3.7665,3.77227,3.75449,3.76663,27840000.0
2007-09-19 13:00:00,3.77025,3.77091,3.75526,3.75526,34950000.0
2007-09-19 13:05:00,3.76582,3.77078,3.75748,3.76912,33080000.0
2007-09-19 13:10:00,3.75648,3.77227,3.75648,3.76877,32300000.0
2007-09-19 13:15:00,3.75932,3.77178,3.7571,3.76943,30060000.0
2007-09-19 13:20:00,3.76313,3.77285,3.75321,3.77166,30060000.0
2007-09-19 13:25:00,3.75716,3.77082,3.75612,3.76994,27820000.0
2007-09-19 13:30:00,3.76449,3.77431,3.75987,3.7652,34590000.0
2007-09-19 13:35:00,3.76925,3.7741,3.7545,3.76468,27100000.0
2007-09-19 13:40:00,3.76207,3.77085,3.75394,3.76434,33820000.0
2007-09-19 13:45:00,3.77055,3.77244,3.7583,3.76815,31210000.0
2007-09-19 13:50:00,3.76981,3.77145,3.75475,3.76218,39840000.0
2007-09-19 13:55:00,3.77019,3.77091,3.75657,3.76848,28940000.0
2007-09-19 14:00:00,3.76912,3.77352,3.75522,3.76265,39080000.0
2007-09-19 14:05:00,3.76544,3.77264,3.75694,3.76533,30450000.0
2007-09-19 14:10:00,3.77013,3.77224,3.74743,3.76906,28970000.0
2007-09-19 14:15:00,3.76824,3.77205,3.76048,3.76981,30100000.0
2007-09-19 14:20:00,3.76258,3.77257,3.75351,3.76888,34200000.0
2007-09-19 14:25:00,3.76383,3.77315,3.75445,3.77216,30850000.0
2007-09-19 14:30:00,3.77237,3.77334,3.76013,3.76952,33450000.0
2007-09-19 14:35:00,3.77094,3.77094,3.75255,3.7686,29660000.0
2007-09-19 14:40:00,3.76416,3.77122,3.75711,3.76407,30470000.0
2007-09-19 14:45:00,3.76651,3.76828,3.75387,3.76489,30460000.0
2007-09-19 14:50:00,3.7609,3.77017,3.75721,3.76488,30090000.0
2007-09-19 14:55:00,3.76527,3.76527,3.75139,3.7549,34590000.0
2007-09-19 15:00:00,3.76408,3.76611,3.74958,3.76395,38720000.0
2007-09-19 15:05:00,3.75626,3.76519,3.74436,3.75418,30060000.0
2007-09-19 15:10:00,3.76257,3.7652,3.7508,3.76245,37560000.0
2007-09-19 15:15:00,3.75868,3.76481,3.74915,3.7544,29320000.0
2007-09-19 15:20:00,3.76339,3.76424,3.74458,3.76129,28610000.0
2007-09-19 15:25:00,3.7645,3.7645,3.74399,3.75463,31930000.0
2007-09-19 15:30:00,3.7647,3.7647,3.7506,3.7611,28980000.0
2007-09-19 15:35:00,3.7605,3.76518,3.74848,3.76294,30430000.0
2007-09-19 15:40:00,3.76265,3.76454,3.75204,3.76266,31200000.0
2007-09-19 15:45:00,3.75985,3.76476,3.74279,3.75697,28910000.0
2007-09-19 15:50:00,3.76294,3.76422,3.74655,3.75786,32320000.0
2007-09-19 15:55:00,3.76254,3.76402,3.74879,3.76321,32700000.0
2007-09-19 16:00:00,3.76352,3.76492,3.74981,3.76477,30080000.0
2007-09-19 16:05:00,3.75887,3.76642,3.75124,3.75935,35290000.0
2007-09-19 16:10:00,3.76434,3.76546,3.75112,3.76248,34970000.0
2007-09-19 16:15:00,3.76299,3.76598,3.7509,3.76337,31920000.0
2007-09-19 16:20:00,3.75945,3.76665,3.74812,3.76329,28960000.0
2007-09-19 16:25:00,3.76282,3.76484,3.75153,3.76017,32710000.0
2007-09-19 16:30:00,3.76497,3.76497,3.74967,3.7631,33470000.0
2007-09-19 16:35:00,3.76522,3.76763,3.7524,3.76522,42830000.0
2007-09-19 16:40:00,3.76509,3.7658,3.75328,3.76391,26310000.0
2007-09-19 16:45:00,3.76226,3.76841,3.7504,3.76176,32330000.0
2007-09-19 16:50:00,3.76367,3.76438,3.74546,3.76038,29340000.0
2007-09-19 16:55:00,3.76195,3.764,3.75079,3.76108,33420000.0
2007-09-19 17:00:00,3.76437,3.76437,3.74851,3.75683,31200000.0
2007-09-19 17:05:00,3.75823,3.76491,3.74564,3.76086,35690000.0
2007-09-19 17:10:00,3.75981,3.76629,3.75123,3.76056,34580000.0
2007-09-19 17:15:00,3.76235,3.7653,3.74955,3.76299,31970000.0
2007-09-19 17:20:00,3.76141,3.76385,3.75082,3.76243,39460000.0
2007-09-19 17:25:00,3.76013,3.76582,3.74302,3.76355,35330000.0
2007-09-19 17:30:00,3.76388,3.76473,3.74905,3.75976,34600000.0
2007-09-19 17:35:00,3.76404,3.76604,3.74919,3.75878,42840000.0
2007-09-19 17:40:00,3.7557,3.76535,3.74357,3.75989,46600000.0
2007-09-19 17:45:00,3.75906,3.76652,3.75152,3.76291,30060000.0
2007-09-19 17:50:00,3.75484,3.76642,3.7504,3.76462,33060000.0
2007-09-19 17:55:00,3.7603,3.76471,3.7492,3.76267,43970000.0
2007-09-19 18:00:00,3.76408,3.76585,3.75195,3.75868,42860000.0
2007-09-19 18:05:00,3.76281,3.76598,3.75167,3.76401,33450000.0
2007-09-19 18:10:00,3.76598,3.76598,3.74856,3.7617,31620000.0
2007-09-19 18:15:00,3.75949,3.76551,3.75226,3.75836,31210000.0
2007-09-19 18:20:00,3.75886,3.76655,3.74803,3.7647,41730000.0
2007-09-19 18:25:00,3.7606,3.76868,3.75074,3.7639,33440000.0
2007-09-19 18:30:00,3.76832,3.76858,3.75473,3.76667,29680000.0
2007-09-19 18:35:00,3.75968,3.76954,3.75329,3.76692,41720000.0
2007-09-19 18:40:00,3.76204,3.76834,3.75562,3.76556,26690000.0
2007-09-19 18:45:00,3.76345,3.769,3.74953,3.76395,27050000.0
2007-09-19 18:50:00,3.76494,3.76938,3.75576,3.7643,40560000.0
2007-09-19 18:55:00,3.76053,3.77253,3.7512,3.7512,28560000.0
2007-09-19 19:00:00,3.76845,3.77065,3.75136,3.75136,37570000.0
2007-09-19 19:05:00,3.76857,3.76941,3.74994,3.75541,30070000.0
2007-09-19 19:10:00,3.76278,3.7682,3.75597,3.75597,20290000.0
2007-09-19 19:15:00,3.76861,3.77149,3.75754,3.7658,26290000.0
2007-09-19 19:20:00,3.75695,3.77005,3.75542,3.76597,29720000.0
2007-09-19 19:25:00,3.76327,3.76706,3.75274,3.75425,29700000.0
2007-09-19 19:30:00,3.76225,3.76512,3.74948,3.76429,16910000.0
2007-09-19 19:35:00,3.74951,3.76854,3.74918,3.75395,29280000.0
2007-09-19 19:40:00,3.75079,3.76926,3.75079,3.76541,25560000.0
2007-09-19 19:45:00,3.76606,3.76871,3.75035,3.75826,41710000.0
2007-09-19 19:50:00,3.75603,3.76692,3.75224,3.76418,20320000.0
2007-09-19 19:55:00,3.75527,3.76665,3.75198,3.76034,27790000.0
2007-09-19 20:00:00,3.76478,3.76795,3.75623,3.76589,24450000.0
2007-09-19 20:05:00,3.75869,3.76722,3.75386,3.76676,22930000.0
2007-09-19 20:10:00,3.76535,3.76598,3.756,3.76598,19530000.0
2007-09-19 20:15:00,3.76862,3.76917,3.75541,3.7557,32680000.0
2007-09-19 20:20:00,3.76053,3.76798,3.75197,3.75931,26690000.0
2007-09-19 20:25:00,3.76379,3.76838,3.75242,3.76066,33440000.0
2007-09-19 20:30:00,3.76544,3.76977,3.75262,3.75463,47330000.0
2007-09-19 20:35:00,3.76739,3.76874,3.75041,3.75997,35300000.0
2007-09-19 20:40:00,3.76004,3.77081,3.74542,3.76393,31550000.0
2007-09-19 20:45:00,3.76617,3.76638,3.74725,3.76414,24810000.0
2007-09-19 20:50:00,3.76277,3.76669,3.75307,3.75789,26700000.0
2007-09-19 20:55:00,3.7625,3.76691,3.753,3.76033,26680000.0
2007-09-19 21:00:00,3.76463,3.76678,3.75582,3.75612,26710000.0
2007-09-19 21:05:00,3.7652,3.76704,3.74932,3.76418,31990000.0
2007-09-19 21:10:00,3.76468,3.76888,3.75282,3.76069,29690000.0
2007-09-19 21:15:00,3.76223,3.76926,3.75378,3.76497,25570000.0
2007-09-19 21:20:00,3.75517,3.76809,3.75486,3.76359,22230000.0
2007-09-19 21:25:00,3.76349,3.76513,3.7532,3.76022,16200000.0
2007-09-19 21:30:00,3.769,3.769,3.75023,3.75023,22570000.0
2007-09-19 21:35:00,3.75909,3.76906,3.75204,3.76657,20680000.0
2007-09-19 21:40:00,3.75602,3.76629,3.75021,3.75913,27030000.0
2007-09-19 21:45:00,3.76735,3.76735,3.75456,3.76066,25940000.0
2007-09-19 21:50:00,3.761,3.76811,3.75538,3.76371,16540000.0
2007-09-19 21:55:00,3.76375,3.76664,3.75199,3.76492,34580000.0
2007-09-19 22:00:00,3.76697,3.76697,3.75487,3.75782,23680000.0
2007-09-19 22:05:00,3.75862,3.76788,3.75642,3.76684,24400000.0
2007-09-19 22:10:00,3.76461,3.76733,3.75133,3.76583,21080000.0
2007-09-19 22:15:00,3.76357,3.76529,3.75358,3.75976,19920000.0
2007-09-19 22:20:00,3.76086,3.7669,3.75492,3.76342,20660000.0
2007-09-19 22:25:00,3.76051,3.7672,3.75314,3.76554,30060000.0
2007-09-19 22:30:00,3.76179,3.76903,3.754,3.76182,28960000.0
2007-09-19 22:35:00,3.75452,3.76576,3.75398,3.76237,30830000.0
2007-09-19 22:40:00,3.76504,3.76551,3.75107,3.7642,20680000.0
2007-09-19 22:45:00,3.76368,3.76773,3.7556,3.7665,24420000.0
2007-09-19 22:50:00,3.75753,3.76708,3.75753,3.7598,24440000.0
2007-09-19 22:55:00,3.76425,3.76556,3.7559,3.76281,18050000.0
2007-09-19 23:00:00,3.76465,3.76824,3.75687,3.75991,21840000.0
2007-09-19 23:05:00,3.76545,3.7668,3.7576,3.76435,19940000.0
2007-09-19 23:10:00,3.76007,3.76451,3.74901,3.75265,22220000.0
2007-09-19 23:15:00,3.76447,3.76447,3.74312,3.75257,27440000.0
2007-09-19 23:20:00,3.7585,3.764,3.74891,3.76273,18810000.0
2007-09-19 23:25:00,3.75669,3.76384,3.75014,3.75014,17690000.0
2007-09-19 23:30:00,3.76206,3.76351,3.74373,3.75892,28610000.0
2007-09-19 23:35:00,3.75897,3.76279,3.74844,3.76008,22970000.0
2007-09-19 23:40:00,3.76128,3.76444,3.75012,3.7579,20660000.0
2007-09-19 23:45:00,3.76546,3.76546,3.74979,3.75104,40250000.0
2007-09-19 23:50:00,3.76222,3.76849,3.74697,3.75091,27490000.0
2007-09-19 23:55:00,3.75798,3.75798,3.74949,3.75607,6050000.0
2007-09-20 00:00:00,3.76576,3.76576,3.74619,3.74619,25630000.0
2007-09-20 00:05:00,3.76073,3.76167,3.75143,3.75191,8670000.0
2007-09-20 00:10:00,3.76666,3.76666,3.74287,3.74287,22920000.0
2007-09-20 00:15:00,3.76642,3.76663,3.75683,3.75683,7910000.0
2007-09-20 00:20:00,3.74312,3.76251,3.74312,3.75225,31570000.0
2007-09-20 00:25:00,3.74744,3.76446,3.74744,3.76157,21460000.0
2007-09-20 00:30:00,3.76302,3.76302,3.75191,3.76147,10900000.0
2007-09-20 00:35:00,3.74975,3.76212,3.74975,3.75877,19540000.0
2007-09-20 00:40:00,3.74341,3.76155,3.74341,3.76037,4520000.0
2007-09-20 00:45:00,3.75976,3.76113,3.74388,3.74388,7530000.0
2007-09-20 00:50:00,3.76076,3.76233,3.74526,3.75928,29640000.0
2007-09-20 00:55:00,3.74112,3.76199,3.74022,3.76002,18030000.0
2007-09-20 01:00:00,3.7562,3.76644,3.75248,3.75439,27420000.0
2007-09-20 01:05:00,3.75652,3.76229,3.75257,3.76095,13890000.0
2007-09-20 01:10:00,3.74877,3.7633,3.74731,3.76137,21070000.0
2007-09-20 01:15:00,3.76216,3.76359,3.74775,3.75278,27420000.0
2007-09-20 01:20:00,3.76224,3.76233,3.75171,3.76171,17260000.0
2007-09-20 01:25:00,3.76136,3.76277,3.7492,3.75693,21050000.0
2007-09-20 01:30:00,3.76565,3.76565,3.74366,3.76132,21420000.0
2007-09-20 01:35:00,3.75892,3.7648,3.74906,3.75785,24430000.0
2007-09-20 01:40:00,3.76166,3.76321,3.74509,3.76281,16570000.0
2007-09-20 01:45:00,3.7654,3.7673,3.74561,3.75649,37930000.0
2007-09-20 01:50:00,3.76191,3.76279,3.74685,3.75608,28540000.0
2007-09-20 01:55:00,3.7519,3.76176,3.74274,3.74274,13510000.0
2007-09-20 02:00:00,3.76462,3.76462,3.74801,3.76079,26320000.0
2007-09-20 02:05:00,3.76062,3.76513,3.75152,3.76124,25980000.0
2007-09-20 02:10:00,3.76119,3.76391,3.74578,3.7525,18050000.0
2007-09-20 02:15:00,3.76164,3.76561,3.75324,3.75885,28230000.0
2007-09-20 02:20:00,3.76257,3.76498,3.74898,3.76083,24810000.0
2007-09-20 02:25:00,3.75631,3.76167,3.74916,3.75621,16180000.0
2007-09-20 02:30:00,3.7664,3.76869,3.75286,3.75355,24830000.0
2007-09-20 02:35:00,3.76089,3.76386,3.74629,3.75644,22220000.0
2007-09-20 02:40:00,3.75535,3.76378,3.74293,3.75102,20680000.0
2007-09-20 02:45:00,3.75364,3.76436,3.7491,3.75947,19920000.0
2007-09-20 02:50:00,3.7592,3.76403,3.74948,3.75896,24410000.0
2007-09-20 02:55:00,3.76227,3.76432,3.74812,3.76229,15420000.0
2007-09-20 03:00:00,3.76064,3.76607,3.74845,3.76359,20360000.0
2007-09-20 03:05:00,3.76286,3.76581,3.75183,3.76026,26740000.0
2007-09-20 03:10:00,3.754,3.76522,3.75155,3.76066,21420000.0
2007-09-20 03:15:00,3.76523,3.76523,3.74899,3.75755,22200000.0
2007-09-20 03:20:00,3.74822,3.76395,3.74822,3.76395,6400000.0
2007-09-20 03:25:00,3.75635,3.76388,3.751,3.75838,22960000.0
2007-09-20 03:30:00,3.75772,3.76762,3.74804,3.75731,23690000.0
2007-09-20 03:35:00,3.76316,3.76399,3.75016,3.76211,26290000.0
2007-09-20 03:40:00,3.75685,3.76223,3.74311,3.75966,22180000.0
2007-09-20 03:45:00,3.75963,3.76381,3.74638,3.76091,18070000.0
2007-09-20 03:50:00,3.75444,3.76732,3.7521,3.76089,20320000.0
2007-09-20 03:55:00,3.75405,3.76263,3.75224,3.75687,16930000.0
2007-09-20 04:00:00,3.75422,3.76572,3.75337,3.76197,20670000.0
2007-09-20 04:05:00,3.76148,3.76234,3.74464,3.75112,13560000.0
2007-09-20 04:10:00,3.75348,3.75348,3.74716,3.74872,4130000.0
2007-09-20 04:15:00,3.75802,3.76331,3.7509,3.7527,22560000.0
2007-09-20 04:20:00,3.76174,3.76276,3.74312,3.74892,18410000.0
2007-09-20 04:25:00,3.76283,3.76423,3.75173,3.7592,23660000.0
2007-09-20 04:30:00,3.75215,3.76308,3.74927,3.75674,22530000.0
2007-09-20 04:35:00,3.76251,3.76495,3.75219,3.75389,31910000.0
2007-09-20 04:40:00,3.76006,3.76388,3.75078,3.75779,28570000.0
2007-09-20 04:45:00,3.76305,3.76723,3.74998,3.76451,22550000.0
2007-09-20 04:50:00,3.75749,3.76681,3.75092,3.75831,25200000.0
2007-09-20 04:55:00,3.75501,3.76612,3.75126,3.76612,24060000.0
2007-09-20 05:00:00,3.7577,3.76673,3.74588,3.75499,27820000.0
2007-09-20 05:05:00,3.75256,3.76402,3.75043,3.76378,10910000.0
2007-09-20 05:10:00,3.757,3.76662,3.75094,3.76139,17680000.0
2007-09-20 05:15:00,3.75556,3.76654,3.74829,3.75867,22170000.0
2007-09-20 05:20:00,3.75277,3.76277,3.74818,3.75349,8290000.0
2007-09-20 05:30:00,3.75879,3.76372,3.75141,3.76283,22620000.0
2007-09-20 05:35:00,3.75449,3.76768,3.75299,3.76373,23670000.0
2007-09-20 05:40:00,3.74929,3.76414,3.74717,3.75765,15750000.0
2007-09-20 05:45:00,3.76282,3.76382,3.74423,3.7632,12010000.0
2007-09-20 05:50:00,3.75018,3.76413,3.74478,3.76253,11670000.0
2007-09-20 05:55:00,3.76003,3.76848,3.7512,3.76548,9770000.0
2007-09-20 06:00:00,3.75953,3.76644,3.75186,3.76453,14310000.0
2007-09-20 06:05:00,3.75287,3.76403,3.74678,3.76092,28230000.0
2007-09-20 06:10:00,3.75177,3.7654,3.75099,3.75413,16170000.0
2007-09-20 06:15:00,3.75818,3.76595,3.75173,3.76234,28190000.0
2007-09-20 06:20:00,3.75482,3.76426,3.75352,3.76249,25560000.0
2007-09-20 06:25:00,3.76074,3.76504,3.74698,3.75551,22180000.0
2007-09-20 06:30:00,3.76427,3.76502,3.7455,3.74605,10930000.0
2007-09-20 06:35:00,3.75797,3.76441,3.75257,3.76292,22920000.0
2007-09-20 06:40:00,3.76176,3.76549,3.74822,3.75893,13510000.0
2007-09-20 06:45:00,3.76549,3.76549,3.74412,3.75977,27810000.0
2007-09-20 06:50:00,3.75352,3.76521,3.74412,3.75941,22520000.0
2007-09-20 06:55:00,3.75509,3.7669,3.75434,3.76375,26320000.0
2007-09-20 07:00:00,3.75627,3.76515,3.74983,3.75979,26670000.0
2007-09-20 07:05:00,3.75339,3.76284,3.75152,3.76162,19550000.0
2007-09-20 07:10:00,3.75863,3.76106,3.74256,3.74256,7890000.0
2007-09-20 07:15:00,3.75833,3.75833,3.74093,3.7482,7130000.0
2007-09-20 07:20:00,3.76197,3.76399,3.74779,3.75162,16920000.0
2007-09-20 07:25:00,3.7637,3.76428,3.74611,3.7614,25930000.0
2007-09-20 07:30:00,3.76457,3.76457,3.75206,3.76228,22570000.0
2007-09-20 07:35:00,3.75757,3.76371,3.74867,3.76283,29320000.0
2007-09-20 07:40:00,3.75249,3.76428,3.7444,3.76242,31580000.0
2007-09-20 07:45:00,3.7558,3.76654,3.74853,3.76245,30430000.0
2007-09-20 07:50:00,3.76098,3.76236,3.74656,3.76229,27420000.0
2007-09-20 07:55:00,3.75643,3.76367,3.74976,3.76188,29310000.0
2007-09-20 08:00:00,3.75701,3.76626,3.75203,3.75979,29700000.0
2007-09-20 08:05:00,3.75502,3.76321,3.74438,3.75541,28540000.0
2007-09-20 08:10:00,3.76314,3.7647,3.75175,3.7567,26290000.0
2007-09-20 08:15:00,3.7646,3.76518,3.75202,3.75493,29290000.0
2007-09-20 08:20:00,3.76423,3.76854,3.75387,3.76495,30070000.0
2007-09-20 08:25:00,3.76401,3.76823,3.7517,3.76457,28190000.0
2007-09-20 08:30:00,3.76302,3.76655,3.7517,3.75679,32690000.0
2007-09-20 08:35:00,3.76522,3.7672,3.74948,3.76238,30450000.0
2007-09-20 08:40:00,3.75645,3.76779,3.74872,3.76697,35290000.0
2007-09-20 08:45:00,3.76529,3.76529,3.74521,3.75915,31930000.0
2007-09-20 08:50:00,3.76279,3.76533,3.75184,3.76033,29680000.0
2007-09-20 08:55:00,3.75978,3.76597,3.74926,3.75622,26680000.0
2007-09-20 09:00:00,3.76454,3.76697,3.74644,3.76041,28580000.0
2007-09-20 09:05:00,3.75857,3.76696,3.7498,3.76016,28950000.0
2007-09-20 09:10:00,3.76152,3.76594,3.74456,3.76343,41780000.0
2007-09-20 09:15:00,3.759,3.76514,3.75013,3.76474,29320000.0
2007-09-20 09:20:00,3.76096,3.76691,3.75385,3.76437,37550000.0
2007-09-20 09:25:00,3.7621,3.76895,3.74605,3.76649,43590000.0
2007-09-20 09:30:00,3.76202,3.76754,3.75237,3.76402,28190000.0
2007-09-20 09:35:00,3.76509,3.76899,3.75471,3.76554,28190000.0
2007-09-20 09:40:00,3.76564,3.76919,3.75565,3.7677,36440000.0
2007-09-20 09:45:00,3.76831,3.77074,3.75221,3.76626,28570000.0
2007-09-20 09:50:00,3.75648,3.76698,3.75354,3.76604,27080000.0
2007-09-20 09:55:00,3.76755,3.76784,3.75026,3.76521,34550000.0
2007-09-20 10:00:00,3.76595,3.77073,3.757,3.76207,33450000.0
2007-09-20 10:05:00,3.76544,3.76993,3.75217,3.76705,34530000.0
2007-09-20 10:10:00,3.757,3.76703,3.75404,3.761,41370000.0
2007-09-20 10:15:00,3.76495,3.7664,3.74986,3.76294,28170000.0
2007-09-20 10:20:00,3.76686,3.76878,3.75353,3.76749,36090000.0
2007-09-20 10:25:00,3.75732,3.76724,3.74499,3.76226,37580000.0
2007-09-20 10:30:00,3.76601,3.7674,3.75272,3.75581,32340000.0
2007-09-20 10:35:00,3.76185,3.76698,3.75714,3.76269,28560000.0
2007-09-20 10:40:00,3.76672,3.77144,3.75244,3.75909,28570000.0
2007-09-20 10:45:00,3.76575,3.76725,3.75233,3.76083,28190000.0
2007-09-20 10:50:00,3.76378,3.76651,3.7522,3.76622,28560000.0
2007-09-20 10:55:00,3.76538,3.76721,3.75572,3.76455,30440000.0
2007-09-20 11:00:00,3.7625,3.76785,3.75402,3.75915,35710000.0
2007-09-20 11:05:00,3.76326,3.76924,3.75574,3.7656,29680000.0
2007-09-20 11:10:00,3.75735,3.76604,3.74941,3.76436,35340000.0
2007-09-20 11:15:00,3.75954,3.76631,3.75448,3.7556,24430000.0
2007-09-20 11:20:00,3.75482,3.76786,3.74786,3.75367,27060000.0
2007-09-20 11:25:00,3.75918,3.76545,3.75298,3.75747,36050000.0
2007-09-20 11:30:00,3.76213,3.76542,3.73855,3.75874,26700000.0
2007-09-20 11:35:00,3.75995,3.76654,3.74701,3.76638,28950000.0
2007-09-20 11:40:00,3.75083,3.76579,3.75083,3.75944,27810000.0
2007-09-20 11:45:00,3.75804,3.76648,3.75627,3.76026,30060000.0
2007-09-20 11:50:00,3.76623,3.76623,3.75223,3.75923,28200000.0
2007-09-20 11:55:00,3.76057,3.76793,3.75374,3.76665,29680000.0
2007-09-20 12:00:00,3.75924,3.76869,3.75172,3.76473,30430000.0
2007-09-20 12:05:00,3.76123,3.76712,3.75133,3.76067,22950000.0
2007-09-20 12:10:00,3.75557,3.76817,3.75477,3.76662,25200000.0
2007-09-20 12:15:00,3.76632,3.76689,3.7573,3.76144,28940000.0
2007-09-20 12:20:00,3.76559,3.76736,3.75057,3.7663,29310000.0
2007-09-20 12:25:00,3.76461,3.76811,3.74885,3.76649,34930000.0
2007-09-20 12:30:00,3.76627,3.76831,3.75465,3.76577,37980000.0
2007-09-20 12:35:00,3.75853,3.76727,3.75532,3.76469,28570000.0
2007-09-20 12:40:00,3.75436,3.76732,3.75326,3.7637,32680000.0
2007-09-20 12:45:00,3.76562,3.76613,3.75157,3.75641,21840000.0
2007-09-20 12:50:00,3.76623,3.76674,3.75273,3.76674,28520000.0
2007-09-20 12:55:00,3.75997,3.76771,3.75371,3.76494,29700000.0
2007-09-20 13:00:00,3.76643,3.76795,3.74663,3.7634,34930000.0
2007-09-20 13:05:00,3.76117,3.76712,3.75228,3.76712,30490000.0
2007-09-20 13:10:00,3.76198,3.76837,3.7513,3.76504,31570000.0
2007-09-20 13:15:00,3.76121,3.76766,3.75431,3.76515,32290000.0
2007-09-20 13:20:00,3.76279,3.76568,3.75169,3.76525,27090000.0
2007-09-20 13:25:00,3.76455,3.76622,3.75421,3.76571,29670000.0
2007-09-20 13:30:00,3.76059,3.76513,3.751,3.75708,36060000.0
2007-09-20 13:35:00,3.76406,3.76653,3.74662,3.75766,30060000.0
2007-09-20 13:40:00,3.75598,3.76525,3.74622,3.7597,32330000.0
2007-09-20 13:45:00,3.76453,3.76633,3.74938,3.76479,31960000.0
2007-09-20 13:50:00,3.76428,3.76867,3.7509,3.75735,42810000.0
2007-09-20 13:55:00,3.76536,3.76707,3.74876,3.76249,27090000.0
2007-09-20 14:00:00,3.76498,3.76669,3.75157,3.7574,37220000.0
2007-09-20 14:05:00,3.75933,3.76746,3.74341,3.76235,31190000.0
2007-09-20 14:10:00,3.7679,3.77033,3.7545,3.76417,28600000.0
2007-09-20 14:15:00,3.76093,3.76645,3.75031,3.76475,33800000.0
2007-09-20 14:20:00,3.75803,3.76829,3.75564,3.7643,32350000.0
2007-09-20 14:25:00,3.76485,3.76753,3.75614,3.76753,34190000.0
2007-09-20 14:30:00,3.76862,3.77065,3.75548,3.76632,33090000.0
2007-09-20 14:35:00,3.76648,3.76936,3.75418,3.76681,25590000.0
2007-09-20 14:40:00,3.76312,3.76804,3.75391,3.76451,32300000.0
2007-09-20 14:45:00,3.76509,3.77148,3.75488,3.76296,31570000.0
2007-09-20 14:50:00,3.76244,3.76891,3.75441,3.76446,30810000.0
2007-09-20 14:55:00,3.76444,3.76682,3.75017,3.75592,33850000.0
2007-09-20 15:00:00,3.76542,3.76677,3.74844,3.76442,37610000.0
2007-09-20 15:05:00,3.75823,3.76571,3.75056,3.75629,27840000.0
2007-09-20 15:10:00,3.7656,3.76688,3.74732,3.76412,36810000.0
2007-09-20 15:15:00,3.76069,3.76801,3.75428,3.75649,31170000.0
2007-09-20 15:20:00,3.76568,3.7669,3.75107,3.76378,30090000.0
2007-09-20 15:25:00,3.76689,3.76825,3.75019,3.75445,27850000.0
2007-09-20 15:30:00,3.76524,3.76632,3.74926,3.7614,32310000.0
2007-09-20 15:35:00,3.75926,3.76535,3.75224,3.76395,27840000.0
2007-09-20 15:40:00,3.76421,3.76517,3.75058,3.76166,30830000.0
2007-09-20 15:45:00,3.76153,3.76743,3.75181,3.75898,25590000.0
2007-09-20 15:50:00,3.76263,3.76652,3.7565,3.76163,31590000.0
2007-09-20 15:55:00,3.76285,3.76663,3.75099,3.76471,30840000.0
2007-09-20 16:00:00,3.76595,3.7688,3.75126,3.76386,30810000.0
2007-09-20 16:05:00,3.75932,3.7656,3.75167,3.75829,34180000.0
2007-09-20 16:10:00,3.76518,3.76617,3.74555,3.7601,34250000.0
2007-09-20 16:15:00,3.76169,3.76499,3.75171,3.76364,30060000.0
2007-09-20 16:20:00,3.75803,3.76665,3.74956,3.76123,29700000.0
2007-09-20 16:25:00,3.76325,3.76552,3.75298,3.76179,31970000.0
2007-09-20 16:30:00,3.76499,3.76556,3.74449,3.75822,34940000.0
2007-09-20 16:35:00,3.76453,3.7669,3.74629,3.7635,43580000.0
2007-09-20 16:40:00,3.76506,3.76595,3.75403,3.76508,25570000.0
2007-09-20 16:45:00,3.75249,3.76623,3.75042,3.76398,33060000.0
2007-09-20 16:50:00,3.76592,3.76592,3.75407,3.76123,27100000.0
2007-09-20 16:55:00,3.76519,3.76991,3.74784,3.7633,30830000.0
2007-09-20 17:00:00,3.7637,3.76639,3.75038,3.75726,31930000.0
2007-09-20 17:05:00,3.74953,3.76831,3.74953,3.76356,35700000.0
2007-09-20 17:10:00,3.75189,3.76601,3.74725,3.76202,34570000.0
2007-09-20 17:15:00,3.76238,3.77022,3.74964,3.76486,33460000.0
2007-09-20 17:20:00,3.76197,3.76603,3.74973,3.76569,36850000.0
2007-09-20 17:25:00,3.76058,3.76637,3.75237,3.76428,34590000.0
2007-09-20 17:30:00,3.7619,3.76662,3.7545,3.76039,34980000.0
2007-09-20 17:35:00,3.76339,3.76537,3.75056,3.76002,41000000.0
2007-09-20 17:40:00,3.75785,3.76578,3.75135,3.75744,47340000.0
2007-09-20 17:45:00,3.75829,3.76509,3.7476,3.75966,29690000.0
2007-09-20 17:50:00,3.75179,3.76952,3.75179,3.76223,30840000.0
2007-09-20 17:55:00,3.7596,3.76831,3.74895,3.76273,41750000.0
2007-09-20 18:00:00,3.76192,3.76623,3.74908,3.7565,44700000.0
2007-09-20 18:05:00,3.76303,3.76786,3.7546,3.76476,33450000.0
2007-09-20 18:10:00,3.76491,3.76554,3.75444,3.76299,33840000.0
2007-09-20 18:15:00,3.7598,3.76552,3.75255,3.75913,31950000.0
2007-09-20 18:20:00,3.75812,3.76565,3.75275,3.762,42830000.0
2007-09-20 18:25:00,3.75853,3.76505,3.75384,3.76207,33810000.0
2007-09-20 18:30:00,3.76389,3.76426,3.75187,3.7631,30430000.0
2007-09-20 18:35:00,3.7575,3.76595,3.75153,3.76297,38760000.0
2007-09-20 18:40:00,3.75783,3.76471,3.75485,3.76465,27800000.0
2007-09-20 18:45:00,3.75962,3.77092,3.75354,3.76596,32690000.0
2007-09-20 18:50:00,3.76214,3.76749,3.75518,3.76291,38320000.0
2007-09-20 18:55:00,3.75869,3.76893,3.75445,3.76123,29680000.0
2007-09-20 19:00:00,3.76401,3.76968,3.75567,3.76102,35690000.0
2007-09-20 19:05:00,3.76577,3.76822,3.75566,3.76495,30450000.0
2007-09-20 19:10:00,3.76074,3.7665,3.75425,3.76175,26660000.0
2007-09-20 19:15:00,3.76451,3.76451,3.74878,3.76294,22550000.0
2007-09-20 19:20:00,3.75217,3.76561,3.75217,3.76138,28610000.0
2007-09-20 19:25:00,3.75905,3.76594,3.75244,3.75302,30830000.0
2007-09-20 19:30:00,3.76145,3.76731,3.75657,3.75842,29340000.0
2007-09-20 19:35:00,3.75775,3.76641,3.75064,3.75532,19560000.0
2007-09-20 19:40:00,3.75738,3.76606,3.75019,3.7623,29280000.0
2007-09-20 19:45:00,3.75668,3.76726,3.75286,3.75447,40220000.0
2007-09-20 19:50:00,3.75734,3.76566,3.75457,3.76258,21800000.0
2007-09-20 19:55:00,3.75533,3.76663,3.75154,3.75976,26690000.0
2007-09-20 20:00:00,3.76271,3.7682,3.75486,3.7641,29310000.0
2007-09-20 20:05:00,3.75564,3.76379,3.75317,3.7629,24420000.0
2007-09-20 20:10:00,3.75359,3.76465,3.75258,3.76387,30850000.0
2007-09-20 20:15:00,3.76527,3.76527,3.75363,3.76256,12430000.0
2007-09-20 20:20:00,3.76149,3.76499,3.75106,3.76243,19520000.0
2007-09-20 20:25:00,3.76159,3.76472,3.75503,3.75743,22930000.0
2007-09-20 20:30:00,3.76201,3.76637,3.75362,3.75391,33440000.0
2007-09-20 20:35:00,3.76324,3.76584,3.75725,3.76114,25180000.0
2007-09-20 20:40:00,3.75813,3.76804,3.75073,3.76447,31560000.0
2007-09-20 20:45:00,3.76587,3.76609,3.75159,3.76318,24060000.0
2007-09-20 20:50:00,3.76041,3.76423,3.75224,3.76089,34200000.0
2007-09-20 20:55:00,3.76194,3.76478,3.75194,3.75842,26330000.0
2007-09-20 21:00:00,3.76312,3.76796,3.75462,3.75462,26710000.0
2007-09-20 21:05:00,3.76239,3.7665,3.75399,3.76424,33860000.0
2007-09-20 21:10:00,3.76418,3.76418,3.7503,3.75673,31210000.0
2007-09-20 21:15:00,3.76069,3.76827,3.75726,3.75796,26320000.0
2007-09-20 21:20:00,3.75198,3.76449,3.75031,3.76044,24070000.0
2007-09-20 21:25:00,3.76064,3.76257,3.75546,3.75839,24070000.0
2007-09-20 21:30:00,3.76473,3.76485,3.749,3.76115,30070000.0
2007-09-20 21:35:00,3.75346,3.76722,3.7519,3.76281,31580000.0
2007-09-20 21:40:00,3.75808,3.76536,3.75094,3.75724,27060000.0
2007-09-20 21:45:00,3.76406,3.76472,3.75254,3.75448,27070000.0
2007-09-20 21:50:00,3.76141,3.76389,3.7505,3.76158,32670000.0
2007-09-20 21:55:00,3.76139,3.76729,3.75365,3.76278,35330000.0
2007-09-20 22:00:00,3.76497,3.76497,3.75086,3.7567,26680000.0
2007-09-20 22:05:00,3.75684,3.76443,3.75235,3.75678,24060000.0
2007-09-20 22:10:00,3.76264,3.76557,3.75086,3.7618,30100000.0
2007-09-20 22:15:00,3.7612,3.76494,3.75169,3.75818,25210000.0
2007-09-20 22:20:00,3.75745,3.76662,3.75385,3.76138,25170000.0
2007-09-20 22:25:00,3.76072,3.7674,3.75301,3.76522,28950000.0
2007-09-20 22:30:00,3.75749,3.76504,3.75322,3.75943,30460000.0
2007-09-20 22:35:00,3.75369,3.76503,3.75313,3.76112,33070000.0
2007-09-20 22:40:00,3.76316,3.76464,3.7536,3.76219,21030000.0
2007-09-20 22:45:00,3.76363,3.76584,3.7521,3.76278,27780000.0
2007-09-20 22:50:00,3.75713,3.76468,3.75567,3.75632,10930000.0
2007-09-20 22:55:00,3.76226,3.76401,3.75746,3.76299,21060000.0
2007-09-20 23:00:00,3.76025,3.76751,3.75334,3.76184,30450000.0
2007-09-20 23:05:00,3.76316,3.76563,3.75738,3.76458,24440000.0
2007-09-20 23:10:00,3.76085,3.76525,3.75476,3.75476,22960000.0
2007-09-20 23:15:00,3.76474,3.76591,3.75466,3.76461,25220000.0
2007-09-20 23:20:00,3.7635,3.76582,3.75428,3.76464,24070000.0
2007-09-20 23:25:00,3.75944,3.76518,3.75133,3.75133,27810000.0
2007-09-20 23:30:00,3.7638,3.76767,3.7545,3.76381,25590000.0
2007-09-20 23:35:00,3.76321,3.76331,3.75363,3.75604,15780000.0
2007-09-20 23:40:00,3.76292,3.76437,3.74984,3.759,27110000.0
2007-09-20 23:45:00,3.76432,3.76432,3.74899,3.75795,35810000.0
2007-09-20 23:50:00,3.76062,3.76205,3.75014,3.75812,26730000.0
2007-09-20 23:55:00,3.76171,3.76247,3.74957,3.75772,22190000.0
2007-09-21 00:00:00,3.76517,3.76517,3.747,3.75148,23700000.0
2007-09-21 00:05:00,3.75389,3.76049,3.75018,3.75252,19160000.0
2007-09-21 00:10:00,3.76075,3.7639,3.74825,3.7528,27460000.0
2007-09-21 00:15:00,3.76473,3.76473,3.75081,3.7611,28180000.0
2007-09-21 00:20:00,3.75282,3.76293,3.74763,3.75053,30090000.0
2007-09-21 00:25:00,3.75787,3.76154,3.74628,3.76052,26300000.0
2007-09-21 00:30:00,3.7638,3.7638,3.74847,3.76182,26700000.0
2007-09-21 00:35:00,3.75359,3.76173,3.74895,3.75948,17270000.0
2007-09-21 00:40:00,3.75727,3.76165,3.75221,3.76045,8290000.0
2007-09-21 00:45:00,3.76071,3.76524,3.75042,3.76176,37560000.0
2007-09-21 00:50:00,3.75932,3.76108,3.74736,3.7563,19550000.0
2007-09-21 00:55:00,3.75204,3.76279,3.75011,3.76122,24450000.0
2007-09-21 01:00:00,3.75651,3.76442,3.75307,3.75673,19180000.0
2007-09-21 01:05:00,3.76125,3.76293,3.75151,3.7604,25160000.0
2007-09-21 01:10:00,3.75537,3.76208,3.75027,3.75254,27810000.0
2007-09-21 01:15:00,3.76509,3.76509,3.74912,3.74912,28540000.0
2007-09-21 01:20:00,3.76198,3.76211,3.74984,3.76103,18060000.0
2007-09-21 01:25:00,3.75772,3.76069,3.74791,3.75996,20700000.0
2007-09-21 01:30:00,3.76302,3.76302,3.75045,3.75847,18430000.0
2007-09-21 01:35:00,3.75856,3.76248,3.75231,3.75673,25930000.0
2007-09-21 01:40:00,3.76011,3.762,3.75089,3.75572,25180000.0
2007-09-21 01:45:00,3.7659,3.7659,3.75086,3.75086,33420000.0
2007-09-21 01:50:00,3.7612,3.76183,3.74853,3.75616,23270000.0
2007-09-21 01:55:00,3.756,3.76273,3.75084,3.75617,27800000.0
2007-09-21 02:00:00,3.75751,3.76245,3.74721,3.7616,27520000.0
2007-09-21 02:05:00,3.76361,3.76382,3.7499,3.75843,24500000.0
2007-09-21 02:10:00,3.76148,3.76428,3.7546,3.75757,11690000.0
2007-09-21 02:15:00,3.76084,3.76477,3.75354,3.75869,21100000.0
2007-09-21 02:20:00,3.75854,3.76194,3.74968,3.75907,17700000.0
2007-09-21 02:25:00,3.75785,3.76322,3.74952,3.75209,18040000.0
2007-09-21 02:30:00,3.76193,3.76247,3.75539,3.75637,20300000.0
2007-09-21 02:35:00,3.75951,3.76473,3.75058,3.75642,22600000.0
2007-09-21 02:40:00,3.75512,3.76272,3.74996,3.7583,25570000.0
2007-09-21 02:45:00,3.76235,3.76267,3.74958,3.75741,27450000.0
2007-09-21 02:50:00,3.75696,3.76143,3.75238,3.75612,24840000.0
2007-09-21 02:55:00,3.75919,3.76376,3.74868,3.75519,26700000.0
2007-09-21 03:00:00,3.75729,3.76344,3.75038,3.75181,25180000.0
2007-09-21 03:05:00,3.76047,3.76459,3.75042,3.75891,25560000.0
2007-09-21 03:10:00,3.753,3.76297,3.74812,3.75747,16570000.0
2007-09-21 03:15:00,3.76388,3.76526,3.75213,3.7613,25960000.0
2007-09-21 03:20:00,3.76023,3.76331,3.75182,3.76135,17700000.0
2007-09-21 03:25:00,3.75676,3.76437,3.74933,3.75506,18480000.0
2007-09-21 03:30:00,3.75654,3.7643,3.75025,3.75532,18050000.0
2007-09-21 03:35:00,3.75024,3.76181,3.74822,3.75998,9760000.0
2007-09-21 03:40:00,3.75671,3.76081,3.74732,3.75831,24480000.0
2007-09-21 03:45:00,3.75972,3.76437,3.75091,3.75343,25220000.0
2007-09-21 03:50:00,3.75938,3.7625,3.75174,3.76039,24470000.0
2007-09-21 03:55:00,3.75543,3.76496,3.75183,3.76022,26340000.0
2007-09-21 04:00:00,3.75572,3.76524,3.75018,3.76226,22930000.0
2007-09-21 04:05:00,3.75426,3.76387,3.74939,3.7604,18790000.0
2007-09-21 04:10:00,3.75486,3.76191,3.75143,3.75635,15420000.0
2007-09-21 04:15:00,3.75958,3.76279,3.75068,3.76023,25550000.0
2007-09-21 04:20:00,3.75475,3.7611,3.75,3.7559,10890000.0
2007-09-21 04:25:00,3.76185,3.76361,3.75012,3.75688,25900000.0
2007-09-21 04:30:00,3.76356,3.76486,3.758,3.76238,10130000.0
2007-09-21 04:35:00,3.7594,3.76283,3.74922,3.76112,13890000.0
2007-09-21 04:40:00,3.75734,3.76423,3.75183,3.7556,25170000.0
2007-09-21 04:45:00,3.75966,3.76513,3.75181,3.76077,21800000.0
2007-09-21 04:50:00,3.7621,3.76227,3.75153,3.75649,29350000.0
2007-09-21 04:55:00,3.75838,3.76102,3.75173,3.76102,13910000.0
2007-09-21 05:00:00,3.75747,3.76296,3.75148,3.75675,14710000.0
2007-09-21 05:05:00,3.75822,3.76129,3.7496,3.75614,19890000.0
2007-09-21 05:10:00,3.76021,3.76098,3.75569,3.76077,3400000.0
2007-09-21 05:15:00,3.75388,3.76399,3.74995,3.76219,30420000.0
2007-09-21 05:20:00,3.76045,3.76251,3.7515,3.75952,28580000.0
2007-09-21 05:25:00,3.7516,3.76626,3.75022,3.7582,25960000.0
2007-09-21 05:30:00,3.7585,3.76181,3.75151,3.75967,24050000.0
2007-09-21 05:35:00,3.76007,3.76169,3.7515,3.76106,24820000.0
2007-09-21 05:40:00,3.75085,3.76138,3.75085,3.75163,15000000.0
2007-09-21 05:45:00,3.76542,3.76542,3.7507,3.75952,15410000.0
2007-09-21 05:50:00,3.75935,3.76301,3.74926,3.76164,16920000.0
2007-09-21 05:55:00,3.7566,3.76092,3.74932,3.75357,15400000.0
2007-09-21 06:00:00,3.75982,3.76385,3.7501,3.75995,13920000.0
2007-09-21 06:05:00,3.76083,3.76202,3.75006,3.75893,27790000.0
2007-09-21 06:10:00,3.7516,3.75593,3.75022,3.75122,4140000.0
2007-09-21 06:15:00,3.7558,3.76736,3.75052,3.75995,24410000.0
2007-09-21 06:20:00,3.76064,3.76064,3.75005,3.75435,15390000.0
2007-09-21 06:25:00,3.7536,3.76512,3.75017,3.75325,26700000.0
2007-09-21 06:30:00,3.76401,3.76401,3.75032,3.75957,24080000.0
2007-09-21 06:35:00,3.75392,3.76134,3.75082,3.76097,34220000.0
2007-09-21 06:40:00,3.76061,3.76237,3.75044,3.7542,31610000.0
2007-09-21 06:45:00,3.76362,3.76362,3.7515,3.75847,25910000.0
2007-09-21 06:50:00,3.76137,3.76576,3.74897,3.7554,24080000.0
2007-09-21 06:55:00,3.75085,3.76252,3.75062,3.75999,25570000.0
2007-09-21 07:00:00,3.75941,3.76392,3.75165,3.75889,24810000.0
2007-09-21 07:05:00,3.75235,3.76206,3.7504,3.76062,26310000.0
2007-09-21 07:10:00,3.75912,3.76371,3.75008,3.75153,23680000.0
2007-09-21 07:15:00,3.75304,3.76386,3.75143,3.75649,24060000.0
2007-09-21 07:20:00,3.76042,3.76409,3.75104,3.75331,23320000.0
2007-09-21 07:25:00,3.75211,3.7629,3.75043,3.76,24430000.0
2007-09-21 07:30:00,3.76411,3.76411,3.74965,3.76044,26270000.0
2007-09-21 07:35:00,3.75898,3.76332,3.75042,3.76202,25570000.0
2007-09-21 07:40:00,3.75459,3.76659,3.75051,3.76189,29720000.0
2007-09-21 07:45:00,3.75697,3.76785,3.75185,3.76179,30800000.0
2007-09-21 07:50:00,3.76345,3.76712,3.7523,3.76267,27050000.0
2007-09-21 07:55:00,3.76058,3.7692,3.75442,3.7663,28190000.0
2007-09-21 08:00:00,3.75487,3.76614,3.75352,3.76354,29700000.0
2007-09-21 08:05:00,3.76097,3.76727,3.75204,3.75744,22560000.0
2007-09-21 08:10:00,3.76447,3.76667,3.75421,3.75819,27040000.0
2007-09-21 08:15:00,3.7633,3.76576,3.7541,3.75539,27430000.0
2007-09-21 08:20:00,3.76297,3.76625,3.75441,3.76337,30060000.0
2007-09-21 08:25:00,3.76235,3.76392,3.75371,3.76275,27820000.0
2007-09-21 08:30:00,3.75869,3.76746,3.74964,3.75612,30840000.0
2007-09-21 08:35:00,3.76341,3.76555,3.75268,3.76162,30820000.0
2007-09-21 08:40:00,3.75349,3.76829,3.75349,3.76634,30850000.0
2007-09-21 08:45:00,3.76607,3.76625,3.75389,3.76122,30090000.0
2007-09-21 08:50:00,3.76126,3.76608,3.75279,3.76084,25980000.0
2007-09-21 08:55:00,3.76073,3.76593,3.75184,3.75505,24080000.0
2007-09-21 09:00:00,3.75999,3.76786,3.75521,3.75971,28210000.0
2007-09-21 09:05:00,3.75834,3.76567,3.75216,3.76062,31560000.0
2007-09-21 09:10:00,3.76163,3.76676,3.75255,3.76308,45490000.0
2007-09-21 09:15:00,3.76067,3.76599,3.75506,3.7655,31540000.0
2007-09-21 09:20:00,3.76006,3.76541,3.74699,3.76189,36050000.0
2007-09-21 09:25:00,3.75969,3.76458,3.74697,3.75367,43580000.0
2007-09-21 09:30:00,3.75815,3.76361,3.75313,3.75538,28560000.0
2007-09-21 09:35:00,3.76028,3.76359,3.75138,3.75724,27080000.0
2007-09-21 09:40:00,3.76055,3.76335,3.74911,3.76335,35720000.0
2007-09-21 09:45:00,3.76429,3.76429,3.74891,3.76038,28940000.0
2007-09-21 09:50:00,3.75313,3.76349,3.74947,3.76257,28570000.0
2007-09-21 09:55:00,3.76333,3.76346,3.74987,3.76218,32330000.0
2007-09-21 10:00:00,3.76143,3.76689,3.7505,3.75766,33460000.0
2007-09-21 10:05:00,3.76279,3.76454,3.75281,3.76269,30080000.0
2007-09-21 10:10:00,3.75293,3.76297,3.75024,3.75759,41360000.0
2007-09-21 10:15:00,3.75939,3.76334,3.74931,3.75963,28170000.0
2007-09-21 10:20:00,3.76417,3.76764,3.74938,3.7628,37570000.0
2007-09-21 10:25:00,3.75471,3.76498,3.7496,3.75955,35360000.0
2007-09-21 10:30:00,3.76349,3.76614,3.75113,3.75443,35670000.0
2007-09-21 10:35:00,3.75874,3.76469,3.75296,3.75683,28190000.0
2007-09-21 10:40:00,3.76149,3.76752,3.75011,3.75774,28940000.0
2007-09-21 10:45:00,3.76095,3.7627,3.74947,3.75666,29300000.0
2007-09-21 10:50:00,3.76193,3.76444,3.74999,3.76277,29670000.0
2007-09-21 10:55:00,3.76214,3.7629,3.75066,3.76201,31550000.0
2007-09-21 11:00:00,3.75858,3.76521,3.74658,3.75416,37190000.0
2007-09-21 11:05:00,3.75849,3.7636,3.75156,3.75887,29310000.0
2007-09-21 11:10:00,3.7597,3.76702,3.75308,3.76396,37190000.0
2007-09-21 11:15:00,3.75893,3.7634,3.75248,3.76298,23310000.0
2007-09-21 11:20:00,3.75238,3.76529,3.75238,3.75771,25950000.0
2007-09-21 11:25:00,3.7588,3.76323,3.7503,3.75893,31600000.0
2007-09-21 11:30:00,3.762,3.76255,3.75107,3.75809,25220000.0
2007-09-21 11:35:00,3.7614,3.76432,3.74749,3.76305,29320000.0
2007-09-21 11:40:00,3.75698,3.7641,3.7529,3.75302,27440000.0
2007-09-21 11:45:00,3.75829,3.76501,3.75306,3.75351,30050000.0
2007-09-21 11:50:00,3.76379,3.76388,3.75261,3.75859,28940000.0
2007-09-21 11:55:00,3.75875,3.76726,3.75355,3.76574,28940000.0
2007-09-21 12:00:00,3.76078,3.76536,3.75339,3.76504,27090000.0
2007-09-21 12:05:00,3.76461,3.76632,3.7553,3.76104,24800000.0
2007-09-21 12:10:00,3.76237,3.76762,3.75454,3.76473,26680000.0
2007-09-21 12:15:00,3.76648,3.76648,3.75583,3.76027,30050000.0
2007-09-21 12:20:00,3.764,3.76765,3.75502,3.76541,30790000.0
2007-09-21 12:25:00,3.76691,3.7691,3.75297,3.7668,32340000.0
2007-09-21 12:30:00,3.76813,3.77163,3.75455,3.76596,38720000.0
2007-09-21 12:35:00,3.76203,3.76709,3.75266,3.76179,27830000.0
2007-09-21 12:40:00,3.75634,3.76763,3.75566,3.76218,27460000.0
2007-09-21 12:45:00,3.75569,3.76817,3.75269,3.75519,24060000.0
2007-09-21 12:50:00,3.76477,3.76702,3.75234,3.76347,28160000.0
2007-09-21 12:55:00,3.76086,3.76619,3.75406,3.76322,30820000.0
2007-09-21 13:00:00,3.76511,3.76665,3.75288,3.75667,34570000.0
2007-09-21 13:05:00,3.75814,3.76403,3.75074,3.76275,31230000.0
2007-09-21 13:10:00,3.75836,3.76687,3.75153,3.76156,31940000.0
2007-09-21 13:15:00,3.75632,3.76503,3.74928,3.76126,28580000.0
2007-09-21 13:20:00,3.75801,3.76324,3.75009,3.76114,28940000.0
2007-09-21 13:25:00,3.76174,3.76325,3.75292,3.76295,28190000.0
2007-09-21 13:30:00,3.75815,3.76438,3.75237,3.75594,34210000.0
2007-09-21 13:35:00,3.75923,3.76239,3.74932,3.75447,30430000.0
2007-09-21 13:40:00,3.75274,3.76252,3.75005,3.75663,33810000.0
2007-09-21 13:45:00,3.76131,3.76316,3.75053,3.76108,33070000.0
2007-09-21 13:50:00,3.76129,3.76385,3.74805,3.75106,40960000.0
2007-09-21 13:55:00,3.75879,3.76163,3.75174,3.7567,28570000.0
2007-09-21 14:00:00,3.75843,3.76296,3.7465,3.75203,37960000.0
2007-09-21 14:05:00,3.75762,3.76407,3.75036,3.75582,30450000.0
2007-09-21 14:10:00,3.75951,3.76387,3.74489,3.75893,30820000.0
2007-09-21 14:15:00,3.7596,3.76145,3.74655,3.75667,31960000.0
2007-09-21 14:20:00,3.7502,3.76044,3.74739,3.75723,32710000.0
2007-09-21 14:25:00,3.75735,3.75942,3.74859,3.75835,34920000.0
2007-09-21 14:30:00,3.75935,3.7614,3.74773,3.75685,29750000.0
2007-09-21 14:35:00,3.75722,3.75987,3.74874,3.75436,27810000.0
2007-09-21 14:40:00,3.75206,3.75739,3.74437,3.75361,30080000.0
2007-09-21 14:45:00,3.75391,3.75703,3.74377,3.75501,32690000.0
2007-09-21 14:50:00,3.75214,3.75937,3.7471,3.75628,28590000.0
2007-09-21 14:55:00,3.75663,3.75841,3.74321,3.74803,34220000.0
2007-09-21 15:00:00,3.7564,3.75784,3.74368,3.75587,37980000.0
2007-09-21 15:05:00,3.75006,3.75833,3.7463,3.74828,27470000.0
2007-09-21 15:10:00,3.75708,3.75823,3.74446,3.75561,36080000.0
2007-09-21 15:15:00,3.75333,3.76008,3.74824,3.74899,28960000.0
2007-09-21 15:20:00,3.75816,3.75902,3.7446,3.75574,32690000.0
2007-09-21 15:25:00,3.75841,3.76295,3.74294,3.74915,28220000.0
2007-09-21 15:30:00,3.75922,3.75922,3.74905,3.75454,33060000.0
2007-09-21 15:35:00,3.75119,3.75664,3.74591,3.75594,28580000.0
2007-09-21 15:40:00,3.75632,3.75785,3.74322,3.75613,33420000.0
2007-09-21 15:45:00,3.75134,3.75833,3.74544,3.75105,28550000.0
2007-09-21 15:50:00,3.75567,3.75577,3.74579,3.74986,32320000.0
2007-09-21 15:55:00,3.75552,3.75616,3.74723,3.7553,28250000.0
2007-09-21 16:00:00,3.75289,3.75641,3.74007,3.7558,28220000.0
2007-09-21 16:05:00,3.74558,3.75974,3.74558,3.7499,33090000.0
2007-09-21 16:10:00,3.75567,3.75611,3.7408,3.75347,37190000.0
2007-09-21 16:15:00,3.75353,3.75507,3.7443,3.7531,30070000.0
2007-09-21 16:20:00,3.74995,3.75706,3.74446,3.75581,30810000.0
2007-09-21 16:25:00,3.7556,3.75707,3.74411,3.75082,33080000.0
2007-09-21 16:30:00,3.75519,3.75578,3.74476,3.75578,35310000.0
2007-09-21 16:35:00,3.75291,3.75566,3.7424,3.75566,43940000.0
2007-09-21 16:40:00,3.75593,3.75816,3.74595,3.75658,25200000.0
2007-09-21 16:45:00,3.75283,3.75694,3.74331,3.75421,32690000.0
2007-09-21 16:50:00,3.75658,3.75919,3.74623,3.75331,28210000.0
2007-09-21 16:55:00,3.75678,3.75872,3.74313,3.75289,31940000.0
2007-09-21 17:00:00,3.75622,3.75841,3.74489,3.74975,32300000.0
2007-09-21 17:05:00,3.74969,3.75772,3.74116,3.75349,34590000.0
2007-09-21 17:10:00,3.75514,3.75817,3.74536,3.75477,33830000.0
2007-09-21 17:15:00,3.75518,3.75937,3.74262,3.75387,31230000.0
2007-09-21 17:20:00,3.753,3.7573,3.74364,3.75505,36850000.0
2007-09-21 17:25:00,3.75094,3.75637,3.74177,3.75455,36070000.0
2007-09-21 17:30:00,3.75574,3.75773,3.74428,3.74954,36830000.0
2007-09-21 17:35:00,3.75255,3.75482,3.7421,3.74977,41730000.0
2007-09-21 17:40:00,3.74975,3.75596,3.74247,3.74634,46600000.0
2007-09-21 17:45:00,3.75058,3.7551,3.7447,3.75325,28580000.0
2007-09-21 17:50:00,3.74428,3.75368,3.73843,3.74957,31580000.0
2007-09-21 17:55:00,3.74919,3.75457,3.74285,3.75352,44710000.0
2007-09-21 18:00:00,3.75273,3.75442,3.74306,3.7461,38710000.0
2007-09-21 18:05:00,3.75292,3.75816,3.74271,3.75316,34560000.0
2007-09-21 18:10:00,3.75345,3.75587,3.74155,3.75487,35320000.0
2007-09-21 18:15:00,3.74954,3.75774,3.7432,3.75176,32320000.0
2007-09-21 18:20:00,3.74854,3.75811,3.74203,3.75468,43200000.0
2007-09-21 18:25:00,3.75259,3.75893,3.74294,3.75441,34920000.0
2007-09-21 18:30:00,3.75537,3.75611,3.74359,3.75331,30790000.0
2007-09-21 18:35:00,3.74701,3.75621,3.74206,3.7546,42830000.0
2007-09-21 18:40:00,3.74894,3.75641,3.74488,3.75422,25580000.0
2007-09-21 18:45:00,3.74969,3.75733,3.74452,3.75269,33820000.0
2007-09-21 18:50:00,3.74935,3.75796,3.74256,3.75251,38690000.0
2007-09-21 18:55:00,3.74628,3.7571,3.74458,3.75063,31170000.0
2007-09-21 19:00:00,3.75513,3.75513,3.74365,3.74875,33490000.0
2007-09-21 19:05:00,3.75473,3.75473,3.74432,3.75205,30440000.0
2007-09-21 19:10:00,3.74932,3.75547,3.74296,3.75277,27030000.0
2007-09-21 19:15:00,3.753,3.75616,3.74101,3.75348,27030000.0
2007-09-21 19:20:00,3.74296,3.75519,3.74104,3.75183,28610000.0
2007-09-21 19:25:00,3.7466,3.75514,3.74044,3.74402,30450000.0
2007-09-21 19:30:00,3.74989,3.7561,3.74346,3.74801,27450000.0
2007-09-21 19:35:00,3.74734,3.75612,3.74251,3.74251,12040000.0
2007-09-21 19:40:00,3.74469,3.7543,3.74064,3.74921,26300000.0
2007-09-21 19:45:00,3.73887,3.75065,3.73827,3.74158,39490000.0
2007-09-21 19:50:00,3.74187,3.7542,3.73866,3.74418,11290000.0
2007-09-21 19:55:00,3.73759,3.74979,3.73759,3.74437,24820000.0
2007-09-21 20:00:00,3.74756,3.7533,3.73887,3.75003,29690000.0
2007-09-21 20:05:00,3.74192,3.75447,3.73992,3.74965,24780000.0
2007-09-21 20:10:00,3.74134,3.75236,3.73949,3.75109,30440000.0
2007-09-21 20:15:00,3.75236,3.75236,3.74075,3.74926,19550000.0
2007-09-21 20:20:00,3.75018,3.75146,3.7399,3.75073,24420000.0
2007-09-21 20:25:00,3.74853,3.75249,3.74035,3.7442,32330000.0
2007-09-21 20:30:00,3.74944,3.75273,3.73927,3.75018,37190000.0
2007-09-21 20:35:00,3.75003,3.75152,3.7395,3.74981,29320000.0
2007-09-21 20:40:00,3.74669,3.75385,3.73871,3.75286,27030000.0
2007-09-21 20:45:00,3.75337,3.75632,3.74104,3.75126,21860000.0
2007-09-21 20:50:00,3.74785,3.75417,3.73911,3.74644,28220000.0
2007-09-21 20:55:00,3.74012,3.75281,3.74012,3.74633,29330000.0
2007-09-21 21:00:00,3.74851,3.75267,3.74027,3.74135,29720000.0
2007-09-21 21:05:00,3.74153,3.75391,3.74153,3.75045,27470000.0
2007-09-21 21:10:00,3.7518,3.75427,3.74116,3.74628,28950000.0
2007-09-21 21:15:00,3.74443,3.75253,3.74443,3.75232,22540000.0
2007-09-21 21:20:00,3.74064,3.75276,3.73963,3.74354,24070000.0
2007-09-21 21:25:00,3.74869,3.75289,3.74466,3.74591,19560000.0
2007-09-21 21:30:00,3.75367,3.75367,3.74008,3.74996,27100000.0
2007-09-21 21:35:00,3.74171,3.7547,3.74166,3.74934,12430000.0
2007-09-21 21:40:00,3.74497,3.75324,3.73874,3.74623,29340000.0
2007-09-21 21:45:00,3.7532,3.7532,3.73982,3.74956,27430000.0
2007-09-21 21:50:00,3.74904,3.75058,3.73933,3.74393,28530000.0
2007-09-21 21:55:00,3.75031,3.75307,3.74114,3.75051,26290000.0
2007-09-21 22:00:00,3.74906,3.75177,3.7414,3.7441,23280000.0
2007-09-21 22:05:00,3.74304,3.75311,3.74274,3.74323,15400000.0
2007-09-21 22:10:00,3.74864,3.75174,3.7387,3.75048,27820000.0
2007-09-21 22:15:00,3.74997,3.75305,3.73982,3.7496,26310000.0
2007-09-21 22:20:00,3.74456,3.75386,3.7409,3.74884,23690000.0
2007-09-21 22:25:00,3.74988,3.75507,3.74125,3.75425,22970000.0
2007-09-21 22:30:00,3.74905,3.7554,3.73878,3.74863,34560000.0
2007-09-21 22:35:00,3.74381,3.75469,3.74381,3.75104,30460000.0
2007-09-21 22:40:00,3.75316,3.75493,3.74239,3.75289,22940000.0
2007-09-21 22:45:00,3.7439,3.75362,3.74274,3.75277,27810000.0
2007-09-21 22:50:00,3.74568,3.75473,3.74568,3.74927,24800000.0
2007-09-21 22:55:00,3.75121,3.75453,3.74674,3.75267,22170000.0
2007-09-23 23:00:00,3.74918,3.75586,3.745,3.75247,21780000.0
2007-09-23 23:10:00,3.74536,3.75358,3.74262,3.74398,5640000.0
2007-09-23 23:15:00,3.75497,3.75497,3.74332,3.74598,15040000.0
2007-09-23 23:20:00,3.74507,3.75354,3.7437,3.75266,10890000.0
2007-09-23 23:25:00,3.74941,3.75524,3.74175,3.74175,9780000.0
2007-09-23 23:30:00,3.75409,3.75688,3.75092,3.7542,7520000.0
2007-09-23 23:35:00,3.75151,3.75318,3.74362,3.74628,19560000.0
2007-09-23 23:40:00,3.75318,3.75408,3.74342,3.74845,27100000.0
2007-09-23 23:45:00,3.75668,3.75668,3.74328,3.74924,16190000.0
2007-09-23 23:55:00,3.7529,3.75375,3.74162,3.75201,10160000.0
2007-09-24 00:00:00,3.75544,3.75544,3.74167,3.74333,27840000.0
2007-09-24 00:05:00,3.74321,3.75753,3.74153,3.75314,21060000.0
2007-09-24 00:10:00,3.75019,3.75721,3.74311,3.74914,14700000.0
2007-09-24 00:15:00,3.7548,3.75663,3.73993,3.75102,30440000.0
2007-09-24 00:20:00,3.74129,3.75636,3.74072,3.74215,22180000.0
2007-09-24 00:25:00,3.74594,3.7519,3.74162,3.75036,16580000.0
2007-09-24 00:30:00,3.75193,3.75524,3.74137,3.75216,15850000.0
2007-09-24 00:35:00,3.74894,3.75363,3.73978,3.75106,18820000.0
2007-09-24 00:40:00,3.74979,3.75574,3.74182,3.74999,13540000.0
2007-09-24 00:45:00,3.74883,3.75706,3.7424,3.74327,31920000.0
2007-09-24 00:50:00,3.75102,3.7559,3.73769,3.74873,20660000.0
2007-09-24 00:55:00,3.74372,3.7566,3.74242,3.7566,25950000.0
2007-09-24 01:00:00,3.74582,3.75401,3.74162,3.74724,26340000.0
2007-09-24 01:05:00,3.75297,3.7561,3.7421,3.7517,24450000.0
2007-09-24 01:10:00,3.74762,3.75902,3.74341,3.74923,29680000.0
2007-09-24 01:15:00,3.75395,3.75663,3.74303,3.74354,27050000.0
2007-09-24 01:20:00,3.75275,3.75685,3.74401,3.75293,27050000.0
2007-09-24 01:25:00,3.75282,3.75698,3.74192,3.75296,26680000.0
2007-09-24 01:30:00,3.7515,3.75536,3.74319,3.75333,9790000.0
2007-09-24 01:35:00,3.75073,3.75667,3.74068,3.74652,23320000.0
2007-09-24 01:40:00,3.75127,3.75862,3.74173,3.74863,27820000.0
2007-09-24 01:45:00,3.75568,3.75731,3.74078,3.74578,33120000.0
2007-09-24 01:50:00,3.75112,3.75155,3.74626,3.74626,5250000.0
2007-09-24 01:55:00,3.74441,3.75859,3.74231,3.75207,16180000.0
2007-09-24 02:00:00,3.74515,3.75881,3.74421,3.75096,23750000.0
2007-09-24 02:05:00,3.75343,3.75715,3.74302,3.75017,21080000.0
2007-09-24 02:10:00,3.75229,3.75898,3.74454,3.75424,18430000.0
2007-09-24 02:15:00,3.75027,3.754,3.74222,3.74222,18810000.0
2007-09-24 02:20:00,3.75167,3.76016,3.74664,3.75006,12820000.0
2007-09-24 02:25:00,3.75166,3.7562,3.74142,3.74277,28940000.0
2007-09-24 02:30:00,3.75386,3.75559,3.74171,3.74206,25620000.0
2007-09-24 02:35:00,3.75002,3.75178,3.74175,3.74574,22960000.0
2007-09-24 02:40:00,3.7445,3.75266,3.74073,3.74873,15790000.0
2007-09-24 02:45:00,3.75402,3.75578,3.73929,3.74654,26340000.0
2007-09-24 02:50:00,3.7492,3.75658,3.74242,3.74652,25960000.0
2007-09-24 02:55:00,3.75002,3.75176,3.74222,3.74654,22570000.0
2007-09-24 03:00:00,3.74878,3.75995,3.74284,3.75126,23330000.0
2007-09-24 03:05:00,3.75084,3.75745,3.73894,3.75032,26710000.0
2007-09-24 03:10:00,3.74527,3.76138,3.74464,3.74783,21820000.0
2007-09-24 03:15:00,3.75605,3.76181,3.74327,3.75326,31600000.0
2007-09-24 03:20:00,3.74403,3.7608,3.74382,3.75049,22580000.0
2007-09-24 03:25:00,3.76213,3.7629,3.74238,3.74643,27470000.0
2007-09-24 03:30:00,3.74864,3.76358,3.74171,3.74737,34950000.0
2007-09-24 03:35:00,3.75161,3.7586,3.74022,3.75328,24410000.0
2007-09-24 03:40:00,3.74634,3.76206,3.74089,3.74974,31950000.0
2007-09-24 03:45:00,3.75311,3.76169,3.74041,3.74633,17300000.0
2007-09-24 03:50:00,3.7516,3.75773,3.74262,3.75029,19560000.0
2007-09-24 03:55:00,3.75001,3.75324,3.74252,3.74727,13910000.0
2007-09-24 04:00:00,3.74412,3.75774,3.74128,3.74671,23320000.0
2007-09-24 04:05:00,3.74974,3.75596,3.74505,3.75029,12050000.0
2007-09-24 04:10:00,3.75181,3.75991,3.74212,3.74575,14300000.0
2007-09-24 04:15:00,3.75091,3.76145,3.74155,3.75245,19190000.0
2007-09-24 04:20:00,3.75005,3.75658,3.74193,3.74802,19540000.0
2007-09-24 04:25:00,3.74627,3.75209,3.74064,3.74933,17270000.0
2007-09-24 04:30:00,3.75119,3.75509,3.73965,3.7443,24410000.0
2007-09-24 04:35:00,3.75384,3.76056,3.74376,3.75096,25880000.0
2007-09-24 04:40:00,3.74871,3.75217,3.74222,3.75086,19520000.0
2007-09-24 04:45:00,3.75479,3.76052,3.74232,3.7515,21420000.0
2007-09-24 04:50:00,3.75267,3.76026,3.7434,3.74614,29720000.0
2007-09-24 04:55:00,3.75156,3.75845,3.74514,3.7527,26690000.0
2007-09-24 05:00:00,3.74962,3.75863,3.74055,3.7415,28600000.0
2007-09-24 05:05:00,3.75026,3.75841,3.74176,3.74707,25200000.0
2007-09-24 05:10:00,3.75095,3.7596,3.74089,3.74315,22220000.0
2007-09-24 05:15:00,3.74737,3.75928,3.74236,3.74802,23680000.0
2007-09-24 05:20:00,3.75087,3.75593,3.74063,3.75159,27840000.0
2007-09-24 05:25:00,3.74252,3.75866,3.74232,3.74779,30460000.0
2007-09-24 05:30:00,3.75088,3.75873,3.74232,3.75263,33480000.0
2007-09-24 05:35:00,3.75163,3.75992,3.74143,3.75153,27460000.0
2007-09-24 05:40:00,3.75228,3.76323,3.74166,3.74166,25540000.0
2007-09-24 05:45:00,3.75812,3.76016,3.74151,3.75064,28920000.0
2007-09-24 05:50:00,3.7506,3.75824,3.73903,3.75263,22560000.0
2007-09-24 05:55:00,3.75363,3.75962,3.74201,3.7481,22190000.0
2007-09-24 06:00:00,3.74987,3.75971,3.74232,3.7507,22940000.0
2007-09-24 06:05:00,3.75349,3.75914,3.74442,3.74907,29720000.0
2007-09-24 06:10:00,3.75374,3.75704,3.74226,3.74239,19920000.0
2007-09-24 06:15:00,3.74903,3.75985,3.74144,3.75097,25180000.0
2007-09-24 06:20:00,3.74232,3.75146,3.74036,3.74517,16180000.0
2007-09-24 06:25:00,3.7442,3.7586,3.74242,3.74408,32340000.0
2007-09-24 06:30:00,3.75336,3.75675,3.74215,3.75069,28590000.0
2007-09-24 06:35:00,3.74973,3.75769,3.74213,3.75249,20750000.0
2007-09-24 06:40:00,3.74652,3.76054,3.74303,3.74439,26660000.0
2007-09-24 06:45:00,3.75453,3.75798,3.7418,3.74853,24430000.0
2007-09-24 06:50:00,3.76188,3.76343,3.74222,3.75623,26290000.0
2007-09-24 06:55:00,3.74657,3.7608,3.7438,3.75164,24780000.0
2007-09-24 07:00:00,3.75099,3.75965,3.74198,3.74929,21850000.0
2007-09-24 07:05:00,3.7507,3.76033,3.74277,3.75211,19180000.0
2007-09-24 07:10:00,3.74999,3.75597,3.74261,3.7438,17680000.0
2007-09-24 07:15:00,3.75477,3.75477,3.74193,3.74644,12390000.0
2007-09-24 07:20:00,3.75087,3.75962,3.74106,3.74268,20660000.0
2007-09-24 07:25:00,3.75196,3.76043,3.74082,3.75871,24820000.0
2007-09-24 07:30:00,3.7538,3.75884,3.74187,3.74611,21030000.0
2007-09-24 07:35:00,3.74992,3.7614,3.74029,3.75132,24420000.0
2007-09-24 07:40:00,3.74238,3.76018,3.74234,3.75135,30090000.0
2007-09-24 07:45:00,3.74644,3.76159,3.74236,3.75007,29320000.0
2007-09-24 07:50:00,3.75372,3.75918,3.74047,3.74968,26680000.0
2007-09-24 07:55:00,3.74691,3.76156,3.74223,3.75348,28930000.0
2007-09-24 08:00:00,3.74742,3.75599,3.74263,3.75113,28950000.0
2007-09-24 08:05:00,3.75162,3.75431,3.74017,3.74331,27450000.0
2007-09-24 08:10:00,3.75041,3.75161,3.74038,3.74239,24070000.0
2007-09-24 08:15:00,3.74736,3.7531,3.73958,3.73958,28170000.0
2007-09-24 08:20:00,3.74851,3.7511,3.7373,3.74875,28210000.0
2007-09-24 08:25:00,3.74749,3.7508,3.73647,3.75014,27440000.0
2007-09-24 08:30:00,3.74647,3.75115,3.73637,3.73872,33060000.0
2007-09-24 08:35:00,3.7497,3.75203,3.74013,3.74878,28220000.0
2007-09-24 08:40:00,3.74134,3.75205,3.7382,3.74935,33440000.0
2007-09-24 08:45:00,3.75331,3.75333,3.74054,3.75333,31950000.0
2007-09-24 08:50:00,3.7494,3.75748,3.73871,3.75234,24800000.0
2007-09-24 08:55:00,3.7513,3.75586,3.73744,3.74606,27080000.0
2007-09-24 09:00:00,3.75236,3.75371,3.73926,3.74796,25960000.0
2007-09-24 09:05:00,3.74859,3.75615,3.74448,3.74956,30450000.0
2007-09-24 09:10:00,3.74725,3.75875,3.7408,3.75481,49950000.0
2007-09-24 09:15:00,3.74914,3.75656,3.74029,3.75541,31170000.0
2007-09-24 09:20:00,3.75432,3.76069,3.74473,3.75571,34930000.0
2007-09-24 09:25:00,3.75299,3.75858,3.74172,3.75692,42460000.0
2007-09-24 09:30:00,3.75179,3.75773,3.74607,3.75329,29670000.0
2007-09-24 09:35:00,3.75443,3.7593,3.74717,3.75608,30040000.0
2007-09-24 09:40:00,3.75479,3.7576,3.74519,3.75717,35700000.0
2007-09-24 09:45:00,3.75762,3.75762,3.73707,3.7561,27830000.0
2007-09-24 09:50:00,3.74709,3.75787,3.74472,3.75557,28190000.0
2007-09-24 09:55:00,3.75648,3.76092,3.74317,3.75386,33080000.0
2007-09-24 10:00:00,3.75652,3.75834,3.74598,3.75248,33830000.0
2007-09-24 10:05:00,3.75482,3.7598,3.74676,3.75745,31560000.0
2007-09-24 10:10:00,3.74897,3.76148,3.74414,3.75005,40240000.0
2007-09-24 10:15:00,3.7545,3.75815,3.74196,3.75249,27800000.0
2007-09-24 10:20:00,3.75722,3.7576,3.74503,3.7576,37210000.0
2007-09-24 10:25:00,3.74745,3.75725,3.74286,3.75372,37210000.0
2007-09-24 10:30:00,3.7573,3.75752,3.74368,3.74832,34930000.0
2007-09-24 10:35:00,3.75269,3.75881,3.75006,3.753,27080000.0
2007-09-24 10:40:00,3.75769,3.7582,3.74605,3.75062,30790000.0
2007-09-24 10:45:00,3.75766,3.76032,3.74718,3.75297,28190000.0
2007-09-24 10:50:00,3.75851,3.75985,3.74614,3.75889,30040000.0
2007-09-24 10:55:00,3.75799,3.76185,3.74785,3.75851,31920000.0
2007-09-24 11:00:00,3.7556,3.76235,3.74694,3.75488,33110000.0
2007-09-24 11:05:00,3.7543,3.75949,3.74831,3.75811,28950000.0
2007-09-24 11:10:00,3.75394,3.75945,3.74599,3.75723,34620000.0
2007-09-24 11:15:00,3.75477,3.7595,3.74741,3.75944,24420000.0
2007-09-24 11:20:00,3.75003,3.75942,3.74579,3.75338,26700000.0
2007-09-24 11:25:00,3.75022,3.76056,3.74851,3.75146,33090000.0
2007-09-24 11:30:00,3.75679,3.76107,3.74535,3.7531,28180000.0
2007-09-24 11:35:00,3.75273,3.75851,3.74986,3.75615,28210000.0
2007-09-24 11:40:00,3.75266,3.75859,3.74666,3.75146,27070000.0
2007-09-24 11:45:00,3.75161,3.75789,3.74305,3.75118,28950000.0
2007-09-24 11:50:00,3.75674,3.75936,3.74639,3.75132,27100000.0
2007-09-24 11:55:00,3.75308,3.75919,3.7448,3.75567,29310000.0
2007-09-24 12:00:00,3.75249,3.75738,3.74621,3.75548,31160000.0
2007-09-24 12:05:00,3.7558,3.75672,3.74197,3.75672,26280000.0
2007-09-24 12:10:00,3.75385,3.7576,3.74417,3.75021,26310000.0
2007-09-24 12:15:00,3.75697,3.75781,3.74765,3.75187,28950000.0
2007-09-24 12:20:00,3.75568,3.75798,3.74214,3.7554,29310000.0
2007-09-24 12:25:00,3.75576,3.75634,3.74406,3.75522,35300000.0
2007-09-24 12:30:00,3.75399,3.75824,3.74182,3.75564,37980000.0
2007-09-24 12:35:00,3.75163,3.75659,3.74513,3.75395,28200000.0
2007-09-24 12:40:00,3.74704,3.75618,3.74051,3.75175,32310000.0
2007-09-24 12:45:00,3.75404,3.75727,3.7427,3.74911,25540000.0
2007-09-24 12:50:00,3.75581,3.75719,3.74434,3.75315,26300000.0
2007-09-24 12:55:00,3.75121,3.76123,3.74654,3.75126,28930000.0
2007-09-24 13:00:00,3.75509,3.75882,3.7438,3.75176,31970000.0
2007-09-24 13:05:00,3.74996,3.75677,3.74191,3.75522,33820000.0
2007-09-24 13:10:00,3.75102,3.75638,3.74109,3.75215,29340000.0
2007-09-24 13:15:00,3.75016,3.75652,3.74124,3.75634,29690000.0
2007-09-24 13:20:00,3.74845,3.75659,3.74383,3.75604,28200000.0
2007-09-24 13:25:00,3.75507,3.75575,3.74551,3.75572,28930000.0
2007-09-24 13:30:00,3.75056,3.75896,3.74637,3.75215,34950000.0
2007-09-24 13:35:00,3.75588,3.75796,3.74407,3.74984,31170000.0
2007-09-24 13:40:00,3.7462,3.75801,3.74168,3.74884,32350000.0
2007-09-24 13:45:00,3.75535,3.75624,3.74281,3.75443,33070000.0
2007-09-24 13:50:00,3.7548,3.758,3.74441,3.747,40950000.0
2007-09-24 13:55:00,3.75401,3.76005,3.74716,3.75245,28950000.0
2007-09-24 14:00:00,3.75555,3.75722,3.74132,3.74636,41300000.0
2007-09-24 14:05:00,3.74843,3.75829,3.74617,3.74872,31200000.0
2007-09-24 14:10:00,3.75589,3.75717,3.74412,3.7541,30080000.0
2007-09-24 14:15:00,3.75451,3.75843,3.74741,3.75376,33800000.0
2007-09-24 14:20:00,3.74586,3.75586,3.74431,3.75393,33080000.0
2007-09-24 14:25:00,3.74914,3.75646,3.74516,3.75642,34180000.0
2007-09-24 14:30:00,3.75457,3.75596,3.74367,3.75433,32340000.0
2007-09-24 14:35:00,3.75601,3.75702,3.74617,3.75475,25590000.0
2007-09-24 14:40:00,3.75095,3.75568,3.74211,3.75101,31190000.0
2007-09-24 14:45:00,3.75292,3.75483,3.74171,3.75241,32310000.0
2007-09-24 14:50:00,3.74865,3.75531,3.74504,3.75326,30430000.0
2007-09-24 14:55:00,3.75498,3.75752,3.74175,3.745,37550000.0
2007-09-24 15:00:00,3.75606,3.75816,3.74308,3.75366,40950000.0
2007-09-24 15:05:00,3.74616,3.75736,3.74558,3.74757,29320000.0
2007-09-24 15:10:00,3.75642,3.75963,3.74431,3.75519,36440000.0
2007-09-24 15:15:00,3.75283,3.75569,3.74345,3.7465,29320000.0
2007-09-24 15:20:00,3.75448,3.75599,3.73987,3.75273,31940000.0
2007-09-24 15:25:00,3.75537,3.75691,3.74273,3.74721,29330000.0
2007-09-24 15:30:00,3.75609,3.75687,3.74401,3.75053,32310000.0
2007-09-24 15:35:00,3.75065,3.75715,3.74237,3.75285,32650000.0
2007-09-24 15:40:00,3.75503,3.75773,3.74428,3.75645,31210000.0
2007-09-24 15:45:00,3.75302,3.75854,3.74536,3.75395,28170000.0
2007-09-24 15:50:00,3.75893,3.76057,3.7485,3.75619,32690000.0
2007-09-24 15:55:00,3.75748,3.76075,3.75096,3.75908,31950000.0
2007-09-24 16:00:00,3.75912,3.76239,3.74794,3.7587,30440000.0
2007-09-24 16:05:00,3.75396,3.75912,3.74531,3.75238,34180000.0
2007-09-24 16:10:00,3.75734,3.75823,3.74534,3.75698,37190000.0
2007-09-24 16:15:00,3.75544,3.75851,3.74905,3.75559,30440000.0
2007-09-24 16:20:00,3.75159,3.75773,3.74573,3.75589,32290000.0
2007-09-24 16:25:00,3.75538,3.75647,3.74554,3.7526,33450000.0
2007-09-24 16:30:00,3.75507,3.75609,3.7424,3.75609,34560000.0
2007-09-24 16:35:00,3.75615,3.75932,3.74749,3.75532,43200000.0
2007-09-24 16:40:00,3.75891,3.76021,3.74632,3.75788,27420000.0
2007-09-24 16:45:00,3.75523,3.7584,3.74443,3.75528,34910000.0
2007-09-24 16:50:00,3.75794,3.76197,3.74715,3.7559,29690000.0
2007-09-24 16:55:00,3.75764,3.75973,3.74548,3.75464,30460000.0
2007-09-24 17:00:00,3.7594,3.76022,3.74631,3.75382,32670000.0
2007-09-24 17:05:00,3.75544,3.76377,3.74695,3.75686,33470000.0
2007-09-24 17:10:00,3.76093,3.76278,3.75177,3.75872,35690000.0
2007-09-24 17:15:00,3.76255,3.76255,3.75061,3.75756,32720000.0
2007-09-24 17:20:00,3.75918,3.76143,3.74852,3.75896,36110000.0
2007-09-24 17:25:00,3.75596,3.75994,3.74347,3.7574,36440000.0
2007-09-24 17:30:00,3.75731,3.7592,3.74395,3.75295,36460000.0
2007-09-24 17:35:00,3.75577,3.76088,3.74552,3.75262,43580000.0
2007-09-24 17:40:00,3.75173,3.76096,3.74137,3.75377,46590000.0
2007-09-24 17:45:00,3.75682,3.76295,3.75257,3.76046,30060000.0
2007-09-24 17:50:00,3.75214,3.76332,3.74911,3.76217,30840000.0
2007-09-24 17:55:00,3.75437,3.76165,3.74647,3.75743,42120000.0
2007-09-24 18:00:00,3.75812,3.7602,3.74926,3.75339,43220000.0
2007-09-24 18:05:00,3.75889,3.75989,3.74688,3.75837,34940000.0
2007-09-24 18:10:00,3.75925,3.76161,3.74918,3.7591,34580000.0
2007-09-24 18:15:00,3.75467,3.75977,3.74812,3.75453,33430000.0
2007-09-24 18:20:00,3.75362,3.76309,3.74902,3.76039,39870000.0
2007-09-24 18:25:00,3.75513,3.76024,3.74835,3.7582,31960000.0
2007-09-24 18:30:00,3.75964,3.76324,3.74762,3.76005,28940000.0
2007-09-24 18:35:00,3.75389,3.76425,3.75096,3.76065,42830000.0
2007-09-24 18:40:00,3.75288,3.7609,3.75022,3.7599,24030000.0
2007-09-24 18:45:00,3.75537,3.76298,3.74871,3.75819,33430000.0
2007-09-24 18:50:00,3.75497,3.76351,3.74882,3.75726,33400000.0
2007-09-24 18:55:00,3.74991,3.7606,3.74991,3.75272,22570000.0
2007-09-24 19:00:00,3.75974,3.75974,3.74772,3.75586,30060000.0
2007-09-24 19:05:00,3.75782,3.75912,3.7472,3.75669,32300000.0
2007-09-24 19:10:00,3.75404,3.75824,3.74716,3.75611,24080000.0
2007-09-24 19:15:00,3.75961,3.75961,3.7454,3.75646,29320000.0
2007-09-24 19:20:00,3.74519,3.75802,3.74519,3.7549,23300000.0
2007-09-24 19:25:00,3.75231,3.75783,3.74715,3.74729,13160000.0
2007-09-24 19:30:00,3.756,3.76192,3.74635,3.75058,25200000.0
2007-09-24 19:35:00,3.75379,3.75822,3.74786,3.74837,14310000.0
2007-09-24 19:40:00,3.75135,3.75817,3.74564,3.756,29660000.0
2007-09-24 19:45:00,3.75164,3.7646,3.74354,3.75556,38310000.0
2007-09-24 19:50:00,3.74998,3.75671,3.74722,3.75498,18030000.0
2007-09-24 19:55:00,3.74738,3.75825,3.74738,3.75123,18420000.0
2007-09-24 20:00:00,3.75604,3.75737,3.74737,3.75717,15780000.0
2007-09-24 20:05:00,3.74953,3.75665,3.74596,3.75657,24800000.0
2007-09-24 20:10:00,3.75657,3.75697,3.74565,3.75642,30080000.0
2007-09-24 20:15:00,3.75892,3.75892,3.7465,3.75188,16940000.0
2007-09-24 20:20:00,3.75305,3.75799,3.74704,3.75264,17270000.0
2007-09-24 20:25:00,3.75669,3.75821,3.74749,3.75031,36810000.0
2007-09-24 20:30:00,3.75185,3.76195,3.74574,3.75776,42050000.0
2007-09-24 20:35:00,3.75407,3.75917,3.74224,3.75425,28550000.0
2007-09-24 20:40:00,3.75514,3.75883,3.74298,3.75747,24080000.0
2007-09-24 20:45:00,3.76006,3.76072,3.74582,3.75698,25180000.0
2007-09-24 20:50:00,3.75533,3.75797,3.74583,3.75122,30840000.0
2007-09-24 20:55:00,3.75667,3.76033,3.7472,3.75273,20700000.0
2007-09-24 21:00:00,3.75614,3.7597,3.745,3.74667,29700000.0
2007-09-24 21:05:00,3.74602,3.7601,3.746,3.75693,31200000.0
2007-09-24 21:10:00,3.7571,3.75793,3.74627,3.75237,23690000.0
2007-09-24 21:15:00,3.75446,3.76221,3.75092,3.75637,20290000.0
2007-09-24 21:20:00,3.74719,3.75858,3.74708,3.75668,16160000.0
2007-09-24 21:25:00,3.7556,3.7577,3.75062,3.75424,22920000.0
2007-09-24 21:30:00,3.75745,3.76006,3.74813,3.75682,28920000.0
2007-09-24 21:35:00,3.74999,3.76106,3.7457,3.75922,25560000.0
2007-09-24 21:40:00,3.75192,3.75931,3.74889,3.75793,19520000.0
2007-09-24 21:45:00,3.76101,3.76178,3.74972,3.74972,15060000.0
2007-09-24 21:50:00,3.75704,3.75888,3.74318,3.75501,22570000.0
2007-09-24 21:55:00,3.75655,3.75855,3.74619,3.75786,30080000.0
2007-09-24 22:00:00,3.76067,3.76067,3.74856,3.75144,15410000.0
2007-09-24 22:05:00,3.75038,3.75863,3.74846,3.75773,22930000.0
2007-09-24 22:10:00,3.75653,3.76,3.74409,3.75582,31940000.0
2007-09-24 22:15:00,3.75606,3.75871,3.74638,3.75633,27040000.0
2007-09-24 22:20:00,3.75193,3.75829,3.74813,3.75638,24060000.0
2007-09-24 22:25:00,3.7543,3.75987,3.74822,3.75847,22550000.0
2007-09-24 22:30:00,3.7523,3.76261,3.74657,3.75472,31570000.0
2007-09-24 22:35:00,3.74841,3.76034,3.74823,3.75482,30460000.0
2007-09-24 22:40:00,3.7577,3.75791,3.75233,3.75611,8280000.0
2007-09-24 22:45:00,3.7594,3.75981,3.74752,3.75759,22180000.0
2007-09-24 22:50:00,3.74959,3.7584,3.74959,3.7539,16180000.0
2007-09-24 22:55:00,3.75039,3.75823,3.75039,3.75701,26680000.0
2007-09-24 23:00:00,3.75674,3.75804,3.7483,3.75779,27420000.0
2007-09-24 23:05:00,3.75677,3.75912,3.75102,3.7586,19200000.0
2007-09-24 23:10:00,3.75317,3.76006,3.74931,3.74931,20670000.0
2007-09-24 23:15:00,3.76059,3.76182,3.74712,3.74918,14330000.0
2007-09-24 23:20:00,3.75239,3.75965,3.74848,3.75879,10900000.0
2007-09-24 23:25:00,3.75287,3.76289,3.74742,3.74742,21820000.0
2007-09-24 23:30:00,3.75711,3.75849,3.74172,3.75295,26700000.0
2007-09-24 23:35:00,3.75367,3.75514,3.74552,3.75514,8650000.0
2007-09-24 23:40:00,3.75676,3.75676,3.74338,3.75049,23340000.0
2007-09-24 23:45:00,3.75718,3.75978,3.74336,3.754,39510000.0
2007-09-24 23:50:00,3.75517,3.75711,3.74473,3.75297,22230000.0
2007-09-24 23:55:00,3.75431,3.75492,3.74247,3.74847,12450000.0
2007-09-25 00:00:00,3.75755,3.75755,3.73538,3.73641,23010000.0
2007-09-25 00:05:00,3.74962,3.75576,3.73951,3.75254,17290000.0
2007-09-25 00:10:00,3.75123,3.75538,3.74424,3.74472,26290000.0
2007-09-25 00:15:00,3.75749,3.75749,3.73897,3.75329,31560000.0
2007-09-25 00:20:00,3.74708,3.7584,3.74382,3.74525,30450000.0
2007-09-25 00:25:00,3.75408,3.75408,3.74288,3.75346,4890000.0
2007-09-25 00:30:00,3.75832,3.75833,3.75314,3.75757,3770000.0
2007-09-25 00:35:00,3.74892,3.75338,3.73312,3.74061,29650000.0
2007-09-25 00:40:00,3.74212,3.75659,3.73727,3.75074,24790000.0
2007-09-25 00:45:00,3.74807,3.75633,3.73843,3.74352,33450000.0
2007-09-25 00:50:00,3.75381,3.75684,3.74185,3.75223,22200000.0
2007-09-25 00:55:00,3.74512,3.75537,3.73838,3.75173,23670000.0
2007-09-25 01:00:00,3.74543,3.75452,3.73474,3.75435,27810000.0
2007-09-25 01:05:00,3.75334,3.75452,3.73305,3.74998,23280000.0
2007-09-25 01:10:00,3.73952,3.75504,3.73952,3.74414,13160000.0
2007-09-25 01:15:00,3.75569,3.75607,3.74414,3.74497,27420000.0
2007-09-25 01:20:00,3.75231,3.75389,3.73844,3.74319,23680000.0
2007-09-25 01:25:00,3.75412,3.7565,3.74132,3.7522,27060000.0
2007-09-25 01:30:00,3.74492,3.75458,3.73214,3.74234,25960000.0
2007-09-25 01:35:00,3.75062,3.75637,3.74069,3.74994,27800000.0
2007-09-25 01:40:00,3.75386,3.75498,3.74512,3.75446,9800000.0
2007-09-25 01:45:00,3.75818,3.75868,3.74671,3.75387,19910000.0
2007-09-25 01:50:00,3.75332,3.75799,3.73923,3.75294,15390000.0
2007-09-25 01:55:00,3.75054,3.75931,3.73893,3.75254,27060000.0
2007-09-25 02:00:00,3.74742,3.75462,3.73608,3.7426,29350000.0
2007-09-25 02:05:00,3.75167,3.75774,3.73325,3.75306,27460000.0
2007-09-25 02:10:00,3.75079,3.75482,3.73471,3.74935,19190000.0
2007-09-25 02:15:00,3.75173,3.75502,3.73778,3.75065,30460000.0
2007-09-25 02:20:00,3.75449,3.75455,3.73539,3.75072,24450000.0
2007-09-25 02:25:00,3.75265,3.75651,3.73973,3.74575,29750000.0
2007-09-25 02:30:00,3.75221,3.75682,3.73951,3.74649,27090000.0
2007-09-25 02:35:00,3.75281,3.75658,3.73602,3.73602,21480000.0
2007-09-25 02:40:00,3.74761,3.75764,3.73916,3.75392,25200000.0
2007-09-25 02:45:00,3.75227,3.75315,3.73645,3.73645,24860000.0
2007-09-25 02:50:00,3.75091,3.75795,3.7371,3.7371,21060000.0
2007-09-25 02:55:00,3.75468,3.75728,3.73495,3.73763,25590000.0
2007-09-25 03:00:00,3.74794,3.75606,3.73929,3.75368,25930000.0
2007-09-25 03:05:00,3.75469,3.7557,3.74127,3.75228,25210000.0
2007-09-25 03:10:00,3.75133,3.75587,3.73206,3.75188,19960000.0
2007-09-25 03:15:00,3.75608,3.75608,3.73778,3.75455,31980000.0
2007-09-25 03:20:00,3.75145,3.75589,3.74137,3.75397,21440000.0
2007-09-25 03:25:00,3.75068,3.7549,3.73671,3.74761,22600000.0
2007-09-25 03:30:00,3.7514,3.76083,3.73847,3.74942,29760000.0
2007-09-25 03:35:00,3.75502,3.75536,3.73781,3.75361,22550000.0
2007-09-25 03:40:00,3.7481,3.7557,3.73862,3.75066,34970000.0
2007-09-25 03:45:00,3.75197,3.76084,3.74378,3.75325,25590000.0
2007-09-25 03:50:00,3.74785,3.76008,3.74508,3.75311,21450000.0
2007-09-25 03:55:00,3.74907,3.75706,3.73653,3.75037,20710000.0
2007-09-25 04:00:00,3.74245,3.75727,3.7381,3.75429,24790000.0
2007-09-25 04:05:00,3.75219,3.75644,3.74433,3.7516,36780000.0
2007-09-25 04:10:00,3.75231,3.75432,3.73666,3.75229,4520000.0
2007-09-25 04:15:00,3.75372,3.75901,3.7388,3.75581,24440000.0
2007-09-25 04:20:00,3.7382,3.75589,3.7382,3.75112,18810000.0
2007-09-25 04:25:00,3.75357,3.75486,3.74552,3.75228,3380000.0
2007-09-25 04:30:00,3.75531,3.75531,3.73289,3.75452,25540000.0
2007-09-25 04:35:00,3.75329,3.75457,3.73941,3.75025,16560000.0
2007-09-25 04:40:00,3.75243,3.75488,3.73754,3.73754,29660000.0
2007-09-25 04:45:00,3.75757,3.75757,3.73775,3.75251,19160000.0
2007-09-25 04:50:00,3.75159,3.75504,3.73763,3.74826,24820000.0
2007-09-25 04:55:00,3.7444,3.75457,3.73954,3.75411,11320000.0
2007-09-25 05:00:00,3.75072,3.75825,3.73146,3.74713,28560000.0
2007-09-25 05:05:00,3.75083,3.75517,3.73809,3.74865,28920000.0
2007-09-25 05:10:00,3.75424,3.75456,3.74306,3.74306,12790000.0
2007-09-25 05:15:00,3.75207,3.7645,3.73676,3.75492,27070000.0
2007-09-25 05:20:00,3.75428,3.75564,3.73884,3.75157,28600000.0
2007-09-25 05:25:00,3.7446,3.75879,3.73983,3.74861,25570000.0
2007-09-25 05:30:00,3.75308,3.75496,3.73768,3.74246,33080000.0
2007-09-25 05:35:00,3.75522,3.7561,3.73465,3.75517,16580000.0
2007-09-25 05:40:00,3.75342,3.76143,3.7471,3.75102,16910000.0
2007-09-25 05:45:00,3.76033,3.76043,3.74468,3.75443,28180000.0
2007-09-25 05:50:00,3.75135,3.75975,3.74476,3.7539,25550000.0
2007-09-25 05:55:00,3.75909,3.76069,3.74589,3.75093,21450000.0
2007-09-25 06:00:00,3.75155,3.76129,3.74562,3.75525,17690000.0
2007-09-25 06:05:00,3.75425,3.75517,3.74802,3.75244,16920000.0
2007-09-25 06:10:00,3.74728,3.75878,3.74543,3.75232,16910000.0
2007-09-25 06:15:00,3.75054,3.75907,3.74372,3.75431,25570000.0
2007-09-25 06:20:00,3.75619,3.75792,3.74452,3.75399,19580000.0
2007-09-25 06:25:00,3.75339,3.7611,3.74454,3.74619,30480000.0
2007-09-25 06:30:00,3.75787,3.75966,3.74695,3.7536,26670000.0
2007-09-25 06:35:00,3.75547,3.75847,3.74451,3.75418,25590000.0
2007-09-25 06:40:00,3.75499,3.75908,3.74576,3.74807,27100000.0
2007-09-25 06:45:00,3.76079,3.76079,3.7463,3.7511,19930000.0
2007-09-25 06:50:00,3.75495,3.7583,3.74389,3.75037,25550000.0
2007-09-25 06:55:00,3.7455,3.76018,3.74547,3.75411,20320000.0
2007-09-25 07:00:00,3.75351,3.76165,3.7469,3.76003,25180000.0
2007-09-25 07:05:00,3.74851,3.76067,3.74636,3.76067,18430000.0
2007-09-25 07:10:00,3.75529,3.75911,3.7451,3.74856,10900000.0
2007-09-25 07:15:00,3.76265,3.76265,3.74887,3.75279,25920000.0
2007-09-25 07:20:00,3.75794,3.75978,3.74712,3.74995,24060000.0
2007-09-25 07:25:00,3.75163,3.76316,3.74735,3.76189,26700000.0
2007-09-25 07:30:00,3.76156,3.76162,3.74796,3.75789,17310000.0
2007-09-25 07:35:00,3.75455,3.76156,3.74629,3.75392,25200000.0
2007-09-25 07:40:00,3.75081,3.7627,3.74713,3.7578,29720000.0
2007-09-25 07:45:00,3.74965,3.76153,3.74457,3.75637,30430000.0
2007-09-25 07:50:00,3.74973,3.76106,3.74273,3.7523,22170000.0
2007-09-25 07:55:00,3.7532,3.75925,3.74636,3.75788,28190000.0
2007-09-25 08:00:00,3.75367,3.76185,3.74557,3.75874,29690000.0
2007-09-25 08:05:00,3.75794,3.76147,3.74828,3.75496,22940000.0
2007-09-25 08:10:00,3.76216,3.76532,3.75137,3.75735,25550000.0
2007-09-25 08:15:00,3.76503,3.76581,3.75665,3.75668,26320000.0
2007-09-25 08:20:00,3.76555,3.76982,3.75036,3.76982,30810000.0
2007-09-25 08:25:00,3.77057,3.77057,3.75862,3.76783,24850000.0
2007-09-25 08:30:00,3.76099,3.772,3.75564,3.75783,30470000.0
2007-09-25 08:35:00,3.76795,3.77257,3.75557,3.76497,32300000.0
2007-09-25 08:40:00,3.759,3.7704,3.75608,3.7698,35660000.0
2007-09-25 08:45:00,3.7685,3.76961,3.75841,3.76912,28210000.0
2007-09-25 08:50:00,3.76527,3.77143,3.75746,3.76441,26350000.0
2007-09-25 08:55:00,3.76448,3.77109,3.7559,3.75716,24800000.0
2007-09-25 09:00:00,3.76699,3.7683,3.75482,3.76216,27440000.0
2007-09-25 09:05:00,3.76058,3.76748,3.75367,3.76148,28950000.0
2007-09-25 09:10:00,3.76334,3.76693,3.75471,3.7655,45120000.0
2007-09-25 09:15:00,3.76182,3.76763,3.75426,3.7667,30060000.0
2007-09-25 09:20:00,3.76747,3.76747,3.74715,3.76488,28580000.0
2007-09-25 09:25:00,3.76016,3.76749,3.75053,3.75642,41350000.0
2007-09-25 09:30:00,3.75974,3.76583,3.75654,3.75966,28560000.0
2007-09-25 09:35:00,3.76282,3.76726,3.75476,3.76533,30410000.0
2007-09-25 09:40:00,3.76237,3.76695,3.75379,3.76695,37180000.0
2007-09-25 09:45:00,3.76824,3.76951,3.75108,3.76516,28200000.0
2007-09-25 09:50:00,3.75826,3.76685,3.75574,3.76522,29300000.0
2007-09-25 09:55:00,3.76629,3.76714,3.75514,3.76182,32700000.0
2007-09-25 10:00:00,3.76466,3.76809,3.75499,3.76219,32340000.0
2007-09-25 10:05:00,3.76303,3.76662,3.74966,3.76275,31190000.0
2007-09-25 10:10:00,3.7571,3.76832,3.75372,3.76051,43200000.0
2007-09-25 10:15:00,3.76331,3.76555,3.75225,3.76205,25950000.0
2007-09-25 10:20:00,3.76512,3.76574,3.74796,3.76399,38310000.0
2007-09-25 10:25:00,3.75621,3.76501,3.75405,3.7629,39430000.0
2007-09-25 10:30:00,3.76614,3.76614,3.75237,3.75517,32720000.0
2007-09-25 10:35:00,3.75959,3.76608,3.75709,3.76078,28560000.0
2007-09-25 10:40:00,3.76441,3.76442,3.75239,3.76197,28940000.0
2007-09-25 10:45:00,3.76451,3.76554,3.75429,3.75936,29300000.0
2007-09-25 10:50:00,3.76475,3.76572,3.74761,3.76415,27820000.0
2007-09-25 10:55:00,3.76401,3.76541,3.75286,3.76452,30440000.0
2007-09-25 11:00:00,3.76096,3.76671,3.75063,3.76006,34590000.0
2007-09-25 11:05:00,3.75923,3.76614,3.75246,3.76483,28940000.0
2007-09-25 11:10:00,3.7568,3.76704,3.75261,3.7655,36080000.0
2007-09-25 11:15:00,3.76053,3.76691,3.75646,3.76402,26640000.0
2007-09-25 11:20:00,3.75399,3.7665,3.74825,3.7603,27800000.0
2007-09-25 11:25:00,3.76093,3.76642,3.75576,3.76237,33820000.0
2007-09-25 11:30:00,3.76592,3.7675,3.75602,3.76254,29300000.0
2007-09-25 11:35:00,3.76605,3.76875,3.75293,3.76658,27470000.0
2007-09-25 11:40:00,3.76087,3.76638,3.75694,3.75902,27810000.0
2007-09-25 11:45:00,3.76028,3.76723,3.75503,3.76101,30050000.0
2007-09-25 11:50:00,3.76247,3.7659,3.75413,3.75969,28200000.0
2007-09-25 11:55:00,3.76114,3.76567,3.75322,3.76556,29310000.0
2007-09-25 12:00:00,3.76199,3.76689,3.75494,3.76596,30060000.0
2007-09-25 12:05:00,3.76606,3.76615,3.75507,3.76605,25170000.0
2007-09-25 12:10:00,3.76214,3.76711,3.75463,3.76521,25940000.0
2007-09-25 12:15:00,3.766,3.76725,3.75469,3.75834,27830000.0
2007-09-25 12:20:00,3.76549,3.76767,3.75595,3.76664,28940000.0
2007-09-25 12:25:00,3.76809,3.76992,3.7567,3.76707,33450000.0
2007-09-25 12:30:00,3.76506,3.77244,3.75346,3.76852,40210000.0
2007-09-25 12:35:00,3.75897,3.77172,3.75677,3.76731,31530000.0
2007-09-25 12:40:00,3.75854,3.76963,3.75662,3.76195,33440000.0
2007-09-25 12:45:00,3.76498,3.7675,3.75632,3.75781,25170000.0
2007-09-25 12:50:00,3.76623,3.76743,3.75369,3.76453,24460000.0
2007-09-25 12:55:00,3.76363,3.76935,3.75555,3.76465,32680000.0
2007-09-25 13:00:00,3.76597,3.76932,3.75386,3.75986,33080000.0
2007-09-25 13:05:00,3.75692,3.76707,3.75304,3.76666,33450000.0
2007-09-25 13:10:00,3.76097,3.7712,3.75081,3.76391,30080000.0
2007-09-25 13:15:00,3.76085,3.77071,3.75416,3.76292,28580000.0
2007-09-25 13:20:00,3.76336,3.76735,3.75525,3.76638,29310000.0
2007-09-25 13:25:00,3.76553,3.76853,3.75655,3.76704,27460000.0
2007-09-25 13:30:00,3.75739,3.77019,3.75637,3.76465,37930000.0
2007-09-25 13:35:00,3.76452,3.76943,3.75512,3.76246,27840000.0
2007-09-25 13:40:00,3.75481,3.76946,3.7536,3.7599,32700000.0
2007-09-25 13:45:00,3.76692,3.7693,3.75547,3.76643,33430000.0
2007-09-25 13:50:00,3.76707,3.76854,3.75542,3.75835,40220000.0
2007-09-25 13:55:00,3.76621,3.76776,3.75612,3.76436,26720000.0
2007-09-25 14:00:00,3.76637,3.76894,3.75514,3.75918,39820000.0
2007-09-25 14:05:00,3.76285,3.76816,3.75545,3.76281,33430000.0
2007-09-25 14:10:00,3.76854,3.77139,3.75381,3.76611,32670000.0
2007-09-25 14:15:00,3.76745,3.77002,3.75542,3.76699,30840000.0
2007-09-25 14:20:00,3.75887,3.7704,3.75878,3.76819,33450000.0
2007-09-25 14:25:00,3.7673,3.77121,3.75881,3.7691,33440000.0
2007-09-25 14:30:00,3.76855,3.76924,3.75738,3.768,33080000.0
2007-09-25 14:35:00,3.76842,3.7694,3.75698,3.76821,27440000.0
2007-09-25 14:40:00,3.76591,3.77365,3.75841,3.7687,30080000.0
2007-09-25 14:45:00,3.76877,3.77258,3.75831,3.76869,30830000.0
2007-09-25 14:50:00,3.76675,3.774,3.75841,3.77169,29320000.0
2007-09-25 14:55:00,3.7705,3.7727,3.75844,3.76346,36440000.0
2007-09-25 15:00:00,3.77287,3.77287,3.75727,3.77006,40210000.0
2007-09-25 15:05:00,3.76468,3.773,3.76133,3.76133,30060000.0
2007-09-25 15:10:00,3.77072,3.7749,3.75759,3.76846,35330000.0
2007-09-25 15:15:00,3.76769,3.77179,3.7587,3.76165,27840000.0
2007-09-25 15:20:00,3.76962,3.77114,3.75536,3.76824,30460000.0
2007-09-25 15:25:00,3.77008,3.77281,3.75616,3.7625,30810000.0
2007-09-25 15:30:00,3.77119,3.77205,3.75922,3.76905,30090000.0
2007-09-25 15:35:00,3.76525,3.77213,3.75871,3.77145,29320000.0
2007-09-25 15:40:00,3.77181,3.77326,3.75732,3.77326,31570000.0
2007-09-25 15:45:00,3.77032,3.77439,3.75821,3.76523,29280000.0
2007-09-25 15:50:00,3.77216,3.77348,3.76051,3.76717,33060000.0
2007-09-25 15:55:00,3.77096,3.77319,3.7629,3.77247,31220000.0
2007-09-25 16:00:00,3.77258,3.77396,3.76001,3.77147,31190000.0
2007-09-25 16:05:00,3.76628,3.77257,3.76176,3.76578,33810000.0
2007-09-25 16:10:00,3.77046,3.77166,3.75858,3.76933,37930000.0
2007-09-25 16:15:00,3.76751,3.77152,3.75844,3.76861,28950000.0
2007-09-25 16:20:00,3.7653,3.77063,3.75921,3.76777,30440000.0
2007-09-25 16:25:00,3.76833,3.77251,3.75933,3.76593,33450000.0
2007-09-25 16:30:00,3.76935,3.77054,3.75879,3.76991,30120000.0
2007-09-25 16:35:00,3.76798,3.77203,3.75826,3.76926,40620000.0
2007-09-25 16:40:00,3.76987,3.77151,3.75839,3.7691,28170000.0
2007-09-25 16:45:00,3.76637,3.77201,3.75604,3.76714,30840000.0
2007-09-25 16:50:00,3.76898,3.77252,3.75664,3.76672,27840000.0
2007-09-25 16:55:00,3.77034,3.7735,3.76002,3.76888,33440000.0
2007-09-25 17:00:00,3.77217,3.77592,3.75855,3.76184,31570000.0
2007-09-25 17:05:00,3.76686,3.77242,3.75774,3.76896,34220000.0
2007-09-25 17:10:00,3.76934,3.77238,3.75916,3.76853,34950000.0
2007-09-25 17:15:00,3.77286,3.77361,3.76087,3.7667,31970000.0
2007-09-25 17:20:00,3.76681,3.77353,3.75995,3.77157,38700000.0
2007-09-25 17:25:00,3.76381,3.77212,3.76051,3.77212,34220000.0
2007-09-25 17:30:00,3.77202,3.77358,3.76101,3.76793,36460000.0
2007-09-25 17:35:00,3.76992,3.77318,3.75827,3.76779,43210000.0
2007-09-25 17:40:00,3.76798,3.77283,3.75877,3.76789,45850000.0
2007-09-25 17:45:00,3.76796,3.77421,3.76296,3.7702,28950000.0
2007-09-25 17:50:00,3.76189,3.77624,3.75846,3.77154,30100000.0
2007-09-25 17:55:00,3.76923,3.7731,3.75897,3.77047,43600000.0
2007-09-25 18:00:00,3.77037,3.77266,3.76027,3.76577,37590000.0
2007-09-25 18:05:00,3.77073,3.7735,3.76116,3.77213,35680000.0
2007-09-25 18:10:00,3.77194,3.77194,3.76084,3.76966,36800000.0
2007-09-25 18:15:00,3.76552,3.77274,3.76018,3.76571,32690000.0
2007-09-25 18:20:00,3.76517,3.77155,3.75944,3.77145,42090000.0
2007-09-25 18:25:00,3.76707,3.77381,3.76311,3.76982,28160000.0
2007-09-25 18:30:00,3.77165,3.77247,3.76152,3.77155,27830000.0
2007-09-25 18:35:00,3.76552,3.77237,3.76142,3.77172,21430000.0
2007-09-25 18:40:00,3.76401,3.77187,3.75766,3.76913,26330000.0
2007-09-25 18:45:00,3.76461,3.77015,3.75891,3.76739,31220000.0
2007-09-25 18:50:00,3.76584,3.77301,3.76022,3.76757,39430000.0
2007-09-25 18:55:00,3.75779,3.77092,3.75779,3.76374,27090000.0
2007-09-25 19:00:00,3.77014,3.77312,3.75942,3.76565,34220000.0
2007-09-25 19:05:00,3.76694,3.76938,3.75682,3.76496,30440000.0
2007-09-25 19:10:00,3.76235,3.76897,3.75697,3.76597,25550000.0
2007-09-25 19:15:00,3.76777,3.7696,3.75457,3.76698,30060000.0
2007-09-25 19:20:00,3.7558,3.76898,3.7558,3.76728,32680000.0
2007-09-25 19:25:00,3.76478,3.77116,3.75772,3.75814,28920000.0
2007-09-25 19:30:00,3.76694,3.77195,3.7612,3.76299,28930000.0
2007-09-25 19:35:00,3.76258,3.76922,3.75504,3.7588,28540000.0
2007-09-25 19:40:00,3.76836,3.77199,3.75889,3.76727,18050000.0
2007-09-25 19:45:00,3.75902,3.77312,3.75308,3.76061,40600000.0
2007-09-25 19:50:00,3.76246,3.77334,3.7601,3.766,20330000.0
2007-09-25 19:55:00,3.75865,3.77035,3.75865,3.76405,19540000.0
2007-09-25 20:00:00,3.76554,3.77095,3.76123,3.76825,16530000.0
2007-09-25 20:05:00,3.75969,3.76842,3.75776,3.76842,13910000.0
2007-09-25 20:10:00,3.76582,3.77044,3.75816,3.76885,27790000.0
2007-09-25 20:15:00,3.77057,3.77057,3.75872,3.76835,22140000.0
2007-09-25 20:20:00,3.76492,3.76858,3.75824,3.76525,19540000.0
2007-09-25 20:25:00,3.76611,3.77008,3.76098,3.76231,18790000.0
2007-09-25 20:30:00,3.76754,3.77256,3.75598,3.7618,26710000.0
2007-09-25 20:35:00,3.77038,3.77038,3.75947,3.76544,13550000.0
2007-09-25 20:40:00,3.76395,3.77049,3.75349,3.76837,24430000.0
2007-09-25 20:45:00,3.76875,3.76875,3.75515,3.75729,16540000.0
2007-09-25 20:50:00,3.76552,3.77104,3.75884,3.76481,28210000.0
2007-09-25 20:55:00,3.7654,3.76977,3.75806,3.76332,25930000.0
2007-09-25 21:00:00,3.76851,3.77166,3.76144,3.76644,24060000.0
2007-09-25 21:05:00,3.75909,3.7701,3.75883,3.76949,26350000.0
2007-09-25 21:10:00,3.76936,3.77202,3.7587,3.76362,27850000.0
2007-09-25 21:15:00,3.76658,3.77391,3.76433,3.76912,19580000.0
2007-09-25 21:20:00,3.75969,3.76971,3.75889,3.76933,15050000.0
2007-09-25 21:25:00,3.76749,3.7699,3.75889,3.76423,25170000.0
2007-09-25 21:30:00,3.77206,3.77206,3.75857,3.76914,27060000.0
2007-09-25 21:35:00,3.76051,3.77113,3.75794,3.76914,28210000.0
2007-09-25 21:40:00,3.7642,3.77093,3.75878,3.76448,23660000.0
2007-09-25 21:45:00,3.77221,3.77221,3.75976,3.76323,26670000.0
2007-09-25 21:50:00,3.76986,3.76986,3.75737,3.76743,26290000.0
2007-09-25 21:55:00,3.76614,3.76868,3.75649,3.76771,38320000.0
2007-09-25 22:00:00,3.76879,3.77073,3.75663,3.76448,31550000.0
2007-09-25 22:05:00,3.77208,3.77208,3.75802,3.76358,20280000.0
2007-09-25 22:10:00,3.7683,3.77264,3.7594,3.76865,28930000.0
2007-09-25 22:15:00,3.76689,3.77082,3.75765,3.76465,23670000.0
2007-09-25 22:20:00,3.76473,3.77007,3.7596,3.7676,24800000.0
2007-09-25 22:25:00,3.76536,3.77331,3.75859,3.76955,29320000.0
2007-09-25 22:30:00,3.76643,3.77234,3.75948,3.76561,30800000.0
2007-09-25 22:35:00,3.75874,3.77028,3.75789,3.76668,25530000.0
2007-09-25 22:40:00,3.76912,3.76932,3.75917,3.76768,23300000.0
2007-09-25 22:45:00,3.767,3.7718,3.75961,3.76924,22910000.0
2007-09-25 22:50:00,3.76177,3.76888,3.75963,3.76402,20320000.0
2007-09-25 22:55:00,3.76694,3.77094,3.76155,3.7687,21840000.0
2007-09-25 23:00:00,3.7644,3.7711,3.7583,3.76788,30090000.0
2007-09-25 23:05:00,3.76824,3.77088,3.76223,3.77081,24430000.0
2007-09-25 23:10:00,3.76586,3.77156,3.76136,3.76136,23700000.0
2007-09-25 23:15:00,3.76988,3.77192,3.75911,3.76988,28180000.0
2007-09-25 23:20:00,3.76895,3.77096,3.75827,3.76842,26310000.0
2007-09-25 23:25:00,3.76381,3.77095,3.75925,3.77031,13170000.0
2007-09-25 23:30:00,3.76859,3.77068,3.75842,3.76799,26360000.0
2007-09-25 23:35:00,3.76747,3.76835,3.75672,3.76563,16920000.0
2007-09-25 23:40:00,3.76872,3.77288,3.75784,3.76584,21450000.0
2007-09-25 23:45:00,3.77157,3.77157,3.7578,3.76482,39880000.0
2007-09-25 23:50:00,3.76706,3.7681,3.75409,3.75746,19220000.0
2007-09-25 23:55:00,3.76778,3.76959,3.7565,3.7632,21840000.0
2007-09-26 00:00:00,3.77038,3.77038,3.75667,3.75763,23330000.0
2007-09-26 00:05:00,3.75964,3.76822,3.75734,3.76499,16560000.0
2007-09-26 00:10:00,3.76165,3.76759,3.75792,3.75792,21390000.0
2007-09-26 00:15:00,3.77112,3.77133,3.76153,3.76838,14270000.0
2007-09-26 00:20:00,3.75852,3.76823,3.75852,3.75887,18380000.0
2007-09-26 00:25:00,3.76195,3.76797,3.75814,3.76702,18040000.0
2007-09-26 00:30:00,3.77057,3.77057,3.7636,3.7674,4880000.0
2007-09-26 00:35:00,3.7617,3.76706,3.7552,3.76586,12780000.0
2007-09-26 00:40:00,3.76391,3.76781,3.75765,3.76609,13530000.0
2007-09-26 00:45:00,3.76569,3.77086,3.75873,3.76692,35700000.0
2007-09-26 00:50:00,3.76713,3.77441,3.75754,3.76508,23330000.0
2007-09-26 00:55:00,3.7564,3.76932,3.75427,3.76673,27420000.0
2007-09-26 01:00:00,3.76286,3.77186,3.75853,3.7683,24440000.0
2007-09-26 01:05:00,3.76314,3.77178,3.75767,3.76586,25970000.0
2007-09-26 01:10:00,3.76411,3.7691,3.75871,3.75871,30060000.0
2007-09-26 01:15:00,3.76791,3.76874,3.75641,3.75882,26310000.0
2007-09-26 01:20:00,3.76765,3.76963,3.75638,3.76836,24810000.0
2007-09-26 01:25:00,3.76815,3.7698,3.75736,3.76643,28550000.0
2007-09-26 01:30:00,3.76968,3.76968,3.75652,3.76563,20300000.0
2007-09-26 01:35:00,3.76742,3.77,3.75891,3.76241,28920000.0
2007-09-26 01:40:00,3.76686,3.77129,3.75807,3.76464,30040000.0
2007-09-26 01:45:00,3.77104,3.77104,3.75821,3.76437,34940000.0
2007-09-26 01:50:00,3.76692,3.76945,3.75525,3.76256,25540000.0
2007-09-26 01:55:00,3.76243,3.77164,3.75829,3.76306,28540000.0
2007-09-26 02:00:00,3.75875,3.7705,3.75875,3.76493,23380000.0
2007-09-26 02:05:00,3.7666,3.77259,3.75601,3.76707,24060000.0
2007-09-26 02:10:00,3.76889,3.77085,3.76092,3.76368,18060000.0
2007-09-26 02:15:00,3.7661,3.77068,3.75739,3.76862,19580000.0
2007-09-26 02:20:00,3.76825,3.76868,3.75833,3.76633,22580000.0
2007-09-26 02:25:00,3.76335,3.77155,3.75729,3.75833,31220000.0
2007-09-26 02:30:00,3.7703,3.7719,3.76087,3.76087,7920000.0
2007-09-26 02:35:00,3.76592,3.77041,3.7579,3.76314,22590000.0
2007-09-26 02:40:00,3.76103,3.77034,3.75842,3.76626,21400000.0
2007-09-26 02:45:00,3.76887,3.76962,3.75808,3.76226,30820000.0
2007-09-26 02:50:00,3.76398,3.76997,3.75902,3.76257,28230000.0
2007-09-26 02:55:00,3.7661,3.77031,3.75859,3.76346,27100000.0
2007-09-26 03:00:00,3.76363,3.76982,3.75745,3.76263,25930000.0
2007-09-26 03:05:00,3.76715,3.77149,3.75584,3.76758,25560000.0
2007-09-26 03:10:00,3.76186,3.76734,3.75602,3.76442,8290000.0
2007-09-26 03:15:00,3.76928,3.76973,3.7571,3.76973,22210000.0
2007-09-26 03:20:00,3.76244,3.77071,3.75643,3.76082,13920000.0
2007-09-26 03:25:00,3.76589,3.77081,3.75828,3.76237,16560000.0
2007-09-26 03:30:00,3.76159,3.77318,3.75696,3.76298,29330000.0
2007-09-26 03:35:00,3.76855,3.77022,3.75845,3.7665,19190000.0
2007-09-26 03:40:00,3.76097,3.76929,3.75655,3.7673,16140000.0
2007-09-26 03:45:00,3.76548,3.76914,3.75737,3.76182,18070000.0
2007-09-26 03:50:00,3.76951,3.77038,3.75859,3.76573,22560000.0
2007-09-26 03:55:00,3.7607,3.76969,3.75777,3.76619,26710000.0
2007-09-26 04:00:00,3.75907,3.76961,3.75907,3.76278,18420000.0
2007-09-26 04:05:00,3.76951,3.77032,3.76092,3.7672,12000000.0
2007-09-26 04:10:00,3.77022,3.77081,3.75862,3.76281,13540000.0
2007-09-26 04:15:00,3.76598,3.77081,3.75674,3.7684,22180000.0
2007-09-26 04:20:00,3.76766,3.77018,3.75802,3.77018,9020000.0
2007-09-26 04:25:00,3.76794,3.76847,3.75601,3.76548,19170000.0
2007-09-26 04:30:00,3.76928,3.76928,3.75558,3.76112,23300000.0
2007-09-26 04:35:00,3.76778,3.76943,3.75811,3.76285,24800000.0
2007-09-26 04:40:00,3.7667,3.77063,3.76082,3.76503,25910000.0
2007-09-26 04:45:00,3.77099,3.77099,3.7592,3.76731,18790000.0
2007-09-26 04:50:00,3.76884,3.77125,3.75846,3.76257,24810000.0
2007-09-26 04:55:00,3.76773,3.76869,3.75731,3.76751,21100000.0
2007-09-26 05:00:00,3.76406,3.77088,3.75907,3.75934,25970000.0
2007-09-26 05:05:00,3.76518,3.77032,3.75793,3.76291,26700000.0
2007-09-26 05:10:00,3.76859,3.77086,3.75483,3.75535,24070000.0
2007-09-26 05:15:00,3.76318,3.77191,3.75991,3.76923,20320000.0
2007-09-26 05:20:00,3.7685,3.77103,3.75649,3.76659,30060000.0
2007-09-26 05:25:00,3.76017,3.77101,3.75615,3.76626,26700000.0
2007-09-26 05:30:00,3.76511,3.76981,3.75551,3.76633,22580000.0
2007-09-26 05:35:00,3.76681,3.77054,3.76034,3.76895,12780000.0
2007-09-26 05:40:00,3.76799,3.77186,3.75652,3.75652,25170000.0
2007-09-26 05:45:00,3.77027,3.77239,3.75729,3.76638,20700000.0
2007-09-26 05:50:00,3.76714,3.769,3.75509,3.76674,20700000.0
2007-09-26 05:55:00,3.76657,3.76938,3.75679,3.76155,23670000.0
2007-09-26 06:00:00,3.76535,3.7694,3.75675,3.76647,29670000.0
2007-09-26 06:05:00,3.76651,3.76891,3.75746,3.76519,30080000.0
2007-09-26 06:10:00,3.75825,3.76961,3.75757,3.76112,27790000.0
2007-09-26 06:15:00,3.76173,3.77091,3.75853,3.76641,29670000.0
2007-09-26 06:20:00,3.76972,3.77006,3.75819,3.76572,14300000.0
2007-09-26 06:25:00,3.76211,3.77018,3.75753,3.75753,30440000.0
2007-09-26 06:30:00,3.76715,3.76985,3.75658,3.76461,20300000.0
2007-09-26 06:35:00,3.76519,3.76934,3.75733,3.7689,26330000.0
2007-09-26 06:40:00,3.76318,3.76951,3.759,3.76126,32300000.0
2007-09-26 06:45:00,3.77073,3.77096,3.75883,3.76778,27460000.0
2007-09-26 06:50:00,3.76746,3.77255,3.75523,3.76426,21070000.0
2007-09-26 06:55:00,3.75938,3.77022,3.75772,3.76709,25530000.0
2007-09-26 07:00:00,3.76234,3.77026,3.75833,3.76543,27030000.0
2007-09-26 07:05:00,3.75788,3.7696,3.7542,3.76588,23690000.0
2007-09-26 07:10:00,3.76559,3.76806,3.75697,3.75697,24820000.0
2007-09-26 07:15:00,3.76654,3.76845,3.75512,3.76135,20710000.0
2007-09-26 07:20:00,3.76846,3.77022,3.75425,3.76575,28920000.0
2007-09-26 07:25:00,3.76671,3.76671,3.75273,3.76428,28930000.0
2007-09-26 07:30:00,3.76828,3.76828,3.75437,3.7653,18790000.0
2007-09-26 07:35:00,3.76182,3.76813,3.75658,3.75934,31170000.0
2007-09-26 07:40:00,3.75748,3.7694,3.75301,3.76345,31940000.0
2007-09-26 07:45:00,3.75652,3.76607,3.75188,3.76187,27110000.0
2007-09-26 07:50:00,3.76143,3.76559,3.75295,3.76559,26690000.0
2007-09-26 07:55:00,3.76225,3.76559,3.75085,3.76179,29680000.0
2007-09-26 08:00:00,3.75678,3.76642,3.75354,3.76131,28210000.0
2007-09-26 08:05:00,3.75901,3.76697,3.75395,3.75809,21440000.0
2007-09-26 08:10:00,3.76303,3.76465,3.754,3.75748,25180000.0
2007-09-26 08:15:00,3.76133,3.76578,3.75281,3.75368,25210000.0
2007-09-26 08:20:00,3.76353,3.76407,3.75045,3.76289,29320000.0
2007-09-26 08:25:00,3.76338,3.76553,3.75219,3.76286,28920000.0
2007-09-26 08:30:00,3.7588,3.76913,3.75429,3.75857,31210000.0
2007-09-26 08:35:00,3.76553,3.76672,3.75375,3.76063,29330000.0
2007-09-26 08:40:00,3.75482,3.76651,3.75277,3.76344,33440000.0
2007-09-26 08:45:00,3.76682,3.76682,3.75486,3.76265,29700000.0
2007-09-26 08:50:00,3.76145,3.76599,3.75141,3.76043,29320000.0
2007-09-26 08:55:00,3.76043,3.76819,3.75,3.75627,28170000.0
2007-09-26 09:00:00,3.76328,3.76801,3.75493,3.76232,28940000.0
2007-09-26 09:05:00,3.76084,3.76936,3.75504,3.75975,29690000.0
2007-09-26 09:10:00,3.75986,3.76914,3.754,3.76621,43630000.0
2007-09-26 09:15:00,3.76165,3.76733,3.7544,3.76733,29690000.0
2007-09-26 09:20:00,3.76454,3.76943,3.7551,3.76546,28220000.0
2007-09-26 09:25:00,3.76306,3.76817,3.75383,3.75766,38390000.0
2007-09-26 09:30:00,3.76306,3.76873,3.75694,3.76352,27080000.0
2007-09-26 09:35:00,3.76506,3.76885,3.75735,3.7668,28190000.0
2007-09-26 09:40:00,3.76563,3.7679,3.75495,3.7679,36070000.0
2007-09-26 09:45:00,3.76848,3.77155,3.75299,3.76554,28940000.0
2007-09-26 09:50:00,3.76052,3.77036,3.75564,3.7648,27080000.0
2007-09-26 09:55:00,3.76657,3.76989,3.75563,3.76989,31970000.0
2007-09-26 10:00:00,3.76915,3.76997,3.75497,3.76353,34200000.0
2007-09-26 10:05:00,3.76794,3.77092,3.75765,3.77013,29340000.0
2007-09-26 10:10:00,3.76132,3.77104,3.75721,3.76525,44310000.0
2007-09-26 10:15:00,3.76886,3.77125,3.75909,3.76679,25580000.0
2007-09-26 10:20:00,3.77277,3.77281,3.75904,3.77281,36100000.0
2007-09-26 10:25:00,3.76255,3.77187,3.76052,3.77046,37580000.0
2007-09-26 10:30:00,3.77276,3.77356,3.75937,3.76142,34190000.0
2007-09-26 10:35:00,3.76908,3.77484,3.76427,3.7678,28940000.0
2007-09-26 10:40:00,3.77396,3.77396,3.75829,3.7701,29320000.0
2007-09-26 10:45:00,3.77254,3.77273,3.75862,3.76766,27820000.0
2007-09-26 10:50:00,3.77085,3.77462,3.7623,3.77435,31150000.0
2007-09-26 10:55:00,3.77396,3.77492,3.76105,3.77258,28960000.0
2007-09-26 11:00:00,3.76982,3.77471,3.76172,3.76909,33860000.0
2007-09-26 11:05:00,3.76909,3.77469,3.76194,3.77111,26730000.0
2007-09-26 11:10:00,3.76739,3.7744,3.76116,3.76965,35340000.0
2007-09-26 11:15:00,3.76611,3.77338,3.76042,3.77309,23680000.0
2007-09-26 11:20:00,3.75967,3.77671,3.75967,3.76767,28910000.0
2007-09-26 11:25:00,3.76749,3.77432,3.76162,3.76889,30860000.0
2007-09-26 11:30:00,3.7735,3.77438,3.76344,3.76932,26700000.0
2007-09-26 11:35:00,3.7721,3.77521,3.76282,3.77488,28580000.0
2007-09-26 11:40:00,3.76899,3.77488,3.76591,3.76816,25590000.0
2007-09-26 11:45:00,3.77034,3.77611,3.76514,3.76942,30790000.0
2007-09-26 11:50:00,3.77569,3.77646,3.76637,3.77116,26720000.0
2007-09-26 11:55:00,3.77071,3.7764,3.7656,3.77538,28940000.0
2007-09-26 12:00:00,3.77001,3.77755,3.76171,3.77379,27090000.0
2007-09-26 12:05:00,3.77339,3.77523,3.76326,3.77413,25920000.0
2007-09-26 12:10:00,3.77129,3.77549,3.76269,3.7715,25570000.0
2007-09-26 12:15:00,3.77494,3.77494,3.76577,3.77034,28940000.0
2007-09-26 12:20:00,3.77207,3.77857,3.76686,3.77763,30050000.0
2007-09-26 12:25:00,3.77558,3.77763,3.76681,3.77608,32340000.0
2007-09-26 12:30:00,3.7773,3.77763,3.76389,3.77431,39090000.0
2007-09-26 12:35:00,3.77159,3.77777,3.76485,3.77543,26720000.0
2007-09-26 12:40:00,3.7678,3.77823,3.7657,3.77377,28950000.0
2007-09-26 12:45:00,3.77645,3.77831,3.76642,3.76651,24060000.0
2007-09-26 12:50:00,3.77763,3.77779,3.76456,3.77652,27040000.0
2007-09-26 12:55:00,3.7727,3.77834,3.76236,3.77494,31190000.0
2007-09-26 13:00:00,3.77608,3.77684,3.76282,3.77133,34570000.0
2007-09-26 13:05:00,3.76954,3.77622,3.76335,3.77513,31600000.0
2007-09-26 13:10:00,3.76711,3.77874,3.76344,3.77398,31190000.0
2007-09-26 13:15:00,3.77272,3.77968,3.76648,3.7778,27840000.0
2007-09-26 13:20:00,3.77329,3.77661,3.7654,3.77573,28570000.0
2007-09-26 13:25:00,3.77528,3.77715,3.76471,3.77292,29300000.0
2007-09-26 13:30:00,3.77112,3.77663,3.76483,3.76892,33110000.0
2007-09-26 13:35:00,3.77405,3.77572,3.76221,3.76756,27100000.0
2007-09-26 13:40:00,3.76674,3.77592,3.76246,3.76891,32330000.0
2007-09-26 13:45:00,3.77355,3.77653,3.76436,3.77218,31580000.0
2007-09-26 13:50:00,3.77271,3.77541,3.76034,3.76581,40590000.0
2007-09-26 13:55:00,3.77398,3.77514,3.7642,3.77074,30420000.0
2007-09-26 14:00:00,3.77362,3.77681,3.7627,3.76527,37230000.0
2007-09-26 14:05:00,3.76923,3.77572,3.76279,3.76787,31930000.0
2007-09-26 14:10:00,3.77108,3.77419,3.75607,3.77122,30820000.0
2007-09-26 14:15:00,3.77199,3.77478,3.76052,3.7716,30840000.0
2007-09-26 14:20:00,3.77051,3.77597,3.758,3.77065,29680000.0
2007-09-26 14:25:00,3.77073,3.77491,3.76303,3.77248,33440000.0
2007-09-26 14:30:00,3.77351,3.77682,3.76307,3.77006,35300000.0
2007-09-26 14:35:00,3.7732,3.77507,3.76123,3.77052,27440000.0
2007-09-26 14:40:00,3.77037,3.77626,3.76329,3.77258,30080000.0
2007-09-26 14:45:00,3.77237,3.77414,3.76006,3.77211,31570000.0
2007-09-26 14:50:00,3.7665,3.77322,3.75868,3.76991,30070000.0
2007-09-26 14:55:00,3.77333,3.77595,3.76112,3.76526,35340000.0
2007-09-26 15:00:00,3.77435,3.77579,3.75959,3.77186,42420000.0
2007-09-26 15:05:00,3.76751,3.77608,3.75886,3.76459,28950000.0
2007-09-26 15:10:00,3.77371,3.77431,3.76152,3.77172,36470000.0
2007-09-26 15:15:00,3.76845,3.77374,3.76187,3.76318,29690000.0
2007-09-26 15:20:00,3.77262,3.77713,3.76017,3.76726,30090000.0
2007-09-26 15:25:00,3.77314,3.77314,3.76084,3.76173,30440000.0
2007-09-26 15:30:00,3.77163,3.77391,3.76203,3.77004,31200000.0
2007-09-26 15:35:00,3.76318,3.777,3.76168,3.77255,29330000.0
2007-09-26 15:40:00,3.77292,3.77413,3.75815,3.77102,31570000.0
2007-09-26 15:45:00,3.76874,3.77564,3.75805,3.7656,28180000.0
2007-09-26 15:50:00,3.77273,3.7734,3.76176,3.76771,30840000.0
2007-09-26 15:55:00,3.77244,3.77313,3.76359,3.77244,31950000.0
2007-09-26 16:00:00,3.77281,3.77299,3.75717,3.77216,31190000.0
2007-09-26 16:05:00,3.76358,3.77422,3.76043,3.76684,33070000.0
2007-09-26 16:10:00,3.77022,3.77724,3.75907,3.77037,35340000.0
2007-09-26 16:15:00,3.77104,3.77351,3.76045,3.77176,31180000.0
2007-09-26 16:20:00,3.76808,3.77348,3.76182,3.77268,28960000.0
2007-09-26 16:25:00,3.77137,3.77519,3.7634,3.76794,33450000.0
2007-09-26 16:30:00,3.77351,3.77401,3.76202,3.77339,33450000.0
2007-09-26 16:35:00,3.77205,3.77468,3.76317,3.77351,42090000.0
2007-09-26 16:40:00,3.7727,3.77731,3.76168,3.77063,27790000.0
2007-09-26 16:45:00,3.77185,3.77664,3.76275,3.77328,33060000.0
2007-09-26 16:50:00,3.77598,3.77598,3.76088,3.77117,28580000.0
2007-09-26 16:55:00,3.77613,3.77613,3.76299,3.77331,30830000.0
2007-09-26 17:00:00,3.77536,3.77624,3.76465,3.76916,31190000.0
2007-09-26 17:05:00,3.77031,3.7771,3.76088,3.77434,34950000.0
2007-09-26 17:10:00,3.77663,3.77866,3.76678,3.77282,35690000.0
2007-09-26 17:15:00,3.77878,3.78039,3.76311,3.77732,34190000.0
2007-09-26 17:20:00,3.77661,3.78049,3.76553,3.77692,37960000.0
2007-09-26 17:25:00,3.7713,3.78065,3.76574,3.7779,37180000.0
2007-09-26 17:30:00,3.77832,3.78029,3.76427,3.77414,36080000.0
2007-09-26 17:35:00,3.77683,3.77968,3.76585,3.77483,43960000.0
2007-09-26 17:40:00,3.77551,3.78263,3.76638,3.77298,44740000.0
2007-09-26 17:45:00,3.7742,3.78093,3.76622,3.77696,30430000.0
2007-09-26 17:50:00,3.7703,3.77999,3.76589,3.77845,31950000.0
2007-09-26 17:55:00,3.77597,3.78012,3.76547,3.77813,44710000.0
2007-09-26 18:00:00,3.77769,3.77953,3.76621,3.77251,43590000.0
2007-09-26 18:05:00,3.77792,3.78084,3.76909,3.7798,27090000.0
2007-09-26 18:10:00,3.77875,3.78048,3.76792,3.77795,36430000.0
2007-09-26 18:15:00,3.77475,3.78014,3.76835,3.7735,30100000.0
2007-09-26 18:20:00,3.77281,3.78048,3.76757,3.7797,44680000.0
2007-09-26 18:25:00,3.77331,3.78013,3.76729,3.77822,31590000.0
2007-09-26 18:30:00,3.7792,3.77959,3.76786,3.77608,30430000.0
2007-09-26 18:35:00,3.77221,3.78092,3.76644,3.77934,42460000.0
2007-09-26 18:40:00,3.77183,3.77897,3.76839,3.77842,27430000.0
2007-09-26 18:45:00,3.77503,3.78018,3.76788,3.77641,32700000.0
2007-09-26 18:50:00,3.77532,3.78197,3.77093,3.77638,23290000.0
2007-09-26 18:55:00,3.77288,3.78149,3.76983,3.77495,23690000.0
2007-09-26 19:00:00,3.77821,3.77909,3.76533,3.77219,30070000.0
2007-09-26 19:05:00,3.7793,3.77977,3.76587,3.77612,30440000.0
2007-09-26 19:10:00,3.77484,3.77941,3.76954,3.77482,24810000.0
2007-09-26 19:15:00,3.77645,3.77858,3.76324,3.77565,30060000.0
2007-09-26 19:20:00,3.76495,3.77734,3.76467,3.7751,30460000.0
2007-09-26 19:25:00,3.77027,3.78033,3.76438,3.7652,30810000.0
2007-09-26 19:30:00,3.7743,3.77956,3.76935,3.77006,27840000.0
2007-09-26 19:35:00,3.77158,3.77761,3.76408,3.7669,28540000.0
2007-09-26 19:40:00,3.77127,3.77904,3.76638,3.7739,27070000.0
2007-09-26 19:45:00,3.76705,3.77771,3.76561,3.76789,38750000.0
2007-09-26 19:50:00,3.76904,3.77609,3.7659,3.77421,19950000.0
2007-09-26 19:55:00,3.7658,3.77684,3.7658,3.77139,25170000.0
2007-09-26 20:00:00,3.77144,3.77725,3.7653,3.77523,31550000.0
2007-09-26 20:05:00,3.76734,3.77862,3.76463,3.77582,24790000.0
2007-09-26 20:10:00,3.77511,3.77778,3.76561,3.776,26680000.0
2007-09-26 20:15:00,3.77769,3.77769,3.76542,3.77468,26680000.0
2007-09-26 20:20:00,3.77525,3.77832,3.7667,3.76789,18800000.0
2007-09-26 20:25:00,3.77321,3.77751,3.76538,3.76963,24040000.0
2007-09-26 20:30:00,3.77462,3.77902,3.76408,3.76483,35680000.0
2007-09-26 20:35:00,3.77591,3.77678,3.77029,3.77428,16200000.0
2007-09-26 20:40:00,3.77003,3.78036,3.76511,3.77503,27450000.0
2007-09-26 20:45:00,3.777,3.777,3.76409,3.77683,24440000.0
2007-09-26 20:50:00,3.77335,3.77683,3.76406,3.76839,25570000.0
2007-09-26 20:55:00,3.76441,3.77804,3.76441,3.77151,22200000.0
2007-09-26 21:00:00,3.77559,3.77895,3.7638,3.76612,28580000.0
2007-09-26 21:05:00,3.76604,3.77731,3.76604,3.77627,30810000.0
2007-09-26 21:10:00,3.77499,3.77687,3.76452,3.77202,30800000.0
2007-09-26 21:15:00,3.77301,3.78044,3.76973,3.77426,27820000.0
2007-09-26 21:20:00,3.76614,3.77811,3.76561,3.77722,23720000.0
2007-09-26 21:25:00,3.77423,3.77716,3.76411,3.76835,21830000.0
2007-09-26 21:30:00,3.77814,3.78002,3.76509,3.77441,30060000.0
2007-09-26 21:35:00,3.76534,3.77627,3.76384,3.77557,30450000.0
2007-09-26 21:40:00,3.77163,3.77688,3.76353,3.7702,25960000.0
2007-09-26 21:45:00,3.77717,3.77991,3.76684,3.77102,19920000.0
2007-09-26 21:50:00,3.77031,3.77841,3.76558,3.76604,30450000.0
2007-09-26 21:55:00,3.77343,3.7771,3.76599,3.77527,31930000.0
2007-09-26 22:00:00,3.77544,3.77955,3.76594,3.76912,25540000.0
2007-09-26 22:05:00,3.76945,3.7766,3.76513,3.76872,22130000.0
2007-09-26 22:10:00,3.77559,3.77714,3.76452,3.77617,18040000.0
2007-09-26 22:15:00,3.77566,3.77853,3.76393,3.76982,16920000.0
2007-09-26 22:20:00,3.7712,3.77635,3.76567,3.77362,24060000.0
2007-09-26 22:25:00,3.77196,3.78058,3.76438,3.77106,23670000.0
2007-09-26 22:30:00,3.76933,3.77607,3.76572,3.77152,26710000.0
2007-09-26 22:35:00,3.76662,3.77776,3.76662,3.77313,30460000.0
2007-09-26 22:40:00,3.77482,3.77734,3.76678,3.77702,21440000.0
2007-09-26 22:45:00,3.77801,3.77801,3.76359,3.77626,26700000.0
2007-09-26 22:50:00,3.76811,3.77776,3.76512,3.77139,26350000.0
2007-09-26 22:55:00,3.77591,3.77693,3.77109,3.77575,18440000.0
2007-09-26 23:00:00,3.77401,3.77849,3.76059,3.76955,27830000.0
2007-09-26 23:05:00,3.77428,3.78012,3.76896,3.77646,20320000.0
2007-09-26 23:10:00,3.77294,3.78087,3.76762,3.76912,26290000.0
2007-09-26 23:15:00,3.77868,3.77905,3.76609,3.77627,25960000.0
2007-09-26 23:20:00,3.77461,3.77735,3.76463,3.77606,22210000.0
2007-09-26 23:25:00,3.77018,3.77924,3.76554,3.7662,24840000.0
2007-09-26 23:30:00,3.77561,3.77776,3.76416,3.77451,23340000.0
2007-09-26 23:35:00,3.77405,3.77653,3.7622,3.76943,23700000.0
2007-09-26 23:40:00,3.77382,3.77799,3.76642,3.7722,24410000.0
2007-09-26 23:45:00,3.77892,3.77892,3.76687,3.7726,40990000.0
2007-09-26 23:50:00,3.77367,3.77633,3.76444,3.77201,23360000.0
2007-09-26 23:55:00,3.76862,3.77757,3.7641,3.77109,19220000.0
2007-09-27 00:00:00,3.77734,3.77768,3.76121,3.76574,28950000.0
2007-09-27 00:05:00,3.7744,3.77806,3.76637,3.77005,22220000.0
2007-09-27 00:10:00,3.77299,3.7749,3.76492,3.76492,23310000.0
2007-09-27 00:15:00,3.77691,3.78039,3.76409,3.77432,25940000.0
2007-09-27 00:20:00,3.76502,3.77758,3.76502,3.76535,32730000.0
2007-09-27 00:25:00,3.76998,3.77798,3.76192,3.77291,20300000.0
2007-09-27 00:30:00,3.77868,3.78006,3.76492,3.77361,24050000.0
2007-09-27 00:35:00,3.77159,3.77707,3.76541,3.77406,18800000.0
2007-09-27 00:40:00,3.76615,3.77455,3.76502,3.77319,18410000.0
2007-09-27 00:45:00,3.77398,3.77935,3.76952,3.77147,28570000.0
2007-09-27 00:50:00,3.77537,3.77672,3.76509,3.77246,24750000.0
2007-09-27 00:55:00,3.77227,3.77682,3.76557,3.77392,19550000.0
2007-09-27 01:00:00,3.77124,3.78047,3.76533,3.76533,25560000.0
2007-09-27 01:05:00,3.76924,3.77631,3.76471,3.7744,16200000.0
2007-09-27 01:10:00,3.77057,3.77659,3.76674,3.77362,22180000.0
2007-09-27 01:15:00,3.77658,3.77792,3.76462,3.76462,21790000.0
2007-09-27 01:20:00,3.77545,3.77657,3.76616,3.77542,17650000.0
2007-09-27 01:25:00,3.77141,3.77527,3.76492,3.77429,22930000.0
2007-09-27 01:30:00,3.77444,3.77671,3.7665,3.77473,25540000.0
2007-09-27 01:35:00,3.77143,3.77568,3.76452,3.77108,22560000.0
2007-09-27 01:40:00,3.77471,3.77751,3.76481,3.77054,22530000.0
2007-09-27 01:45:00,3.77938,3.77988,3.76857,3.77017,16900000.0
2007-09-27 01:50:00,3.77371,3.77563,3.76435,3.76893,20660000.0
2007-09-27 01:55:00,3.76751,3.78082,3.76491,3.76861,29280000.0
2007-09-27 02:00:00,3.7775,3.7775,3.76519,3.77366,27100000.0
2007-09-27 02:05:00,3.77583,3.78069,3.76739,3.77427,15830000.0
2007-09-27 02:10:00,3.77361,3.77616,3.76481,3.77042,20730000.0
2007-09-27 02:15:00,3.77379,3.77753,3.76473,3.77223,24860000.0
2007-09-27 02:20:00,3.77505,3.7763,3.76663,3.76956,18820000.0
2007-09-27 02:25:00,3.76862,3.77578,3.76283,3.76485,28610000.0
2007-09-27 02:30:00,3.77713,3.77755,3.76499,3.76499,22200000.0
2007-09-27 02:35:00,3.77355,3.77918,3.76454,3.77074,25180000.0
2007-09-27 02:40:00,3.76758,3.77819,3.7639,3.77246,24830000.0
2007-09-27 02:45:00,3.77688,3.77688,3.7645,3.77022,19190000.0
2007-09-27 02:50:00,3.77074,3.77591,3.76528,3.77012,26350000.0
2007-09-27 02:55:00,3.7745,3.77623,3.76622,3.77054,26700000.0
2007-09-27 03:00:00,3.77326,3.77901,3.76207,3.77084,19950000.0
2007-09-27 03:05:00,3.77467,3.77673,3.76433,3.77328,24090000.0
2007-09-27 03:10:00,3.77497,3.77787,3.76485,3.7721,21430000.0
2007-09-27 03:15:00,3.77818,3.77956,3.76392,3.77553,35300000.0
2007-09-27 03:20:00,3.77316,3.77739,3.76539,3.77578,13160000.0
2007-09-27 03:25:00,3.77453,3.77717,3.76394,3.76935,26330000.0
2007-09-27 03:30:00,3.77027,3.78073,3.76631,3.77066,22590000.0
2007-09-27 03:35:00,3.77429,3.77723,3.76469,3.77283,18790000.0
2007-09-27 03:40:00,3.77038,3.77875,3.76456,3.77173,28620000.0
2007-09-27 03:45:00,3.77412,3.77877,3.76659,3.77045,19180000.0
2007-09-27 03:50:00,3.77561,3.78006,3.76472,3.77374,24070000.0
2007-09-27 03:55:00,3.76928,3.77811,3.76483,3.77574,25600000.0
2007-09-27 04:00:00,3.77075,3.78287,3.76688,3.76981,18430000.0
2007-09-27 04:05:00,3.77328,3.7783,3.765,3.77261,13510000.0
2007-09-27 04:10:00,3.77384,3.77734,3.76438,3.77451,20660000.0
2007-09-27 04:15:00,3.77462,3.77991,3.76813,3.77481,19920000.0
2007-09-27 04:20:00,3.77222,3.7759,3.76532,3.77112,19190000.0
2007-09-27 04:25:00,3.77626,3.77691,3.76364,3.77222,25140000.0
2007-09-27 04:30:00,3.77686,3.77871,3.76456,3.77629,26300000.0
2007-09-27 04:35:00,3.7754,3.78036,3.76491,3.76672,31920000.0
2007-09-27 04:40:00,3.77294,3.77826,3.76647,3.76987,18810000.0
2007-09-27 04:45:00,3.77722,3.77833,3.76452,3.77269,27440000.0
2007-09-27 04:50:00,3.77615,3.77779,3.76513,3.77073,29350000.0
2007-09-27 04:55:00,3.77598,3.77796,3.7655,3.77392,27430000.0
2007-09-27 05:00:00,3.77089,3.77708,3.76484,3.76557,21470000.0
2007-09-27 05:05:00,3.77432,3.77912,3.7659,3.77207,20690000.0
2007-09-27 05:10:00,3.77473,3.77716,3.76471,3.76579,26290000.0
2007-09-27 05:15:00,3.769,3.77938,3.76258,3.7748,24810000.0
2007-09-27 05:20:00,3.77498,3.77756,3.76521,3.77611,24470000.0
2007-09-27 05:25:00,3.77808,3.77808,3.76431,3.77183,21430000.0
2007-09-27 05:30:00,3.77237,3.77689,3.76345,3.77689,31200000.0
2007-09-27 05:35:00,3.77503,3.77785,3.76516,3.77662,28180000.0
2007-09-27 05:40:00,3.77608,3.7794,3.76655,3.76752,26320000.0
2007-09-27 05:45:00,3.77605,3.78007,3.76294,3.77435,27440000.0
2007-09-27 05:50:00,3.77146,3.78277,3.76479,3.77478,19940000.0
2007-09-27 05:55:00,3.77434,3.77932,3.76433,3.76862,14650000.0
2007-09-27 06:00:00,3.77367,3.77761,3.76452,3.77263,18770000.0
2007-09-27 06:05:00,3.77627,3.77797,3.76486,3.77249,18030000.0
2007-09-27 06:10:00,3.76532,3.77508,3.76307,3.77508,18410000.0
2007-09-27 06:15:00,3.77078,3.78061,3.76543,3.77567,15020000.0
2007-09-27 06:20:00,3.77315,3.77872,3.76434,3.77428,26660000.0
2007-09-27 06:25:00,3.77641,3.77944,3.76506,3.76624,25940000.0
2007-09-27 06:30:00,3.77515,3.77866,3.76631,3.77483,27460000.0
2007-09-27 06:35:00,3.76729,3.7827,3.76619,3.77782,25950000.0
2007-09-27 06:40:00,3.77414,3.77964,3.76488,3.76848,26310000.0
2007-09-27 06:45:00,3.77822,3.77978,3.76625,3.77187,30070000.0
2007-09-27 06:50:00,3.77551,3.78132,3.76465,3.77109,26290000.0
2007-09-27 06:55:00,3.76676,3.78018,3.76447,3.77391,28160000.0
2007-09-27 07:00:00,3.7737,3.78091,3.76943,3.77799,25550000.0
2007-09-27 07:05:00,3.76433,3.77878,3.76433,3.77317,23690000.0
2007-09-27 07:10:00,3.77479,3.77756,3.76603,3.76686,18430000.0
2007-09-27 07:15:00,3.77478,3.77844,3.76613,3.77344,23670000.0
2007-09-27 07:20:00,3.77436,3.77789,3.76459,3.76459,25920000.0
2007-09-27 07:25:00,3.77095,3.7775,3.76284,3.77173,25920000.0
2007-09-27 07:30:00,3.77935,3.78034,3.76629,3.77863,23330000.0
2007-09-27 07:35:00,3.77002,3.77671,3.763,3.77442,24090000.0
2007-09-27 07:40:00,3.76536,3.7756,3.76406,3.77417,24430000.0
2007-09-27 07:45:00,3.76898,3.77821,3.76529,3.7732,29320000.0
2007-09-27 07:50:00,3.77428,3.77552,3.75698,3.77188,27050000.0
2007-09-27 07:55:00,3.76862,3.77902,3.76442,3.77483,29300000.0
2007-09-27 08:00:00,3.76533,3.77548,3.76174,3.77068,27840000.0
2007-09-27 08:05:00,3.77119,3.77224,3.75906,3.76561,21810000.0
2007-09-27 08:10:00,3.77299,3.77308,3.76149,3.76582,25180000.0
2007-09-27 08:15:00,3.77081,3.77354,3.76127,3.7633,27800000.0
2007-09-27 08:20:00,3.77093,3.77456,3.76245,3.77146,31170000.0
2007-09-27 08:25:00,3.77205,3.77399,3.76283,3.77255,28560000.0
2007-09-27 08:30:00,3.76916,3.77487,3.75933,3.76552,33430000.0
2007-09-27 08:35:00,3.77295,3.77466,3.7627,3.76703,30070000.0
2007-09-27 08:40:00,3.76193,3.77545,3.76193,3.77356,32700000.0
2007-09-27 08:45:00,3.77268,3.77318,3.76033,3.77273,31930000.0
2007-09-27 08:50:00,3.77001,3.77449,3.76108,3.76799,28940000.0
2007-09-27 08:55:00,3.76862,3.77164,3.76032,3.76052,25910000.0
2007-09-27 09:00:00,3.77105,3.77176,3.76083,3.76628,30060000.0
2007-09-27 09:05:00,3.76291,3.77312,3.76218,3.76827,30830000.0
2007-09-27 09:10:00,3.77198,3.77567,3.7593,3.77017,51460000.0
2007-09-27 09:15:00,3.76826,3.77381,3.76148,3.77236,30060000.0
2007-09-27 09:20:00,3.7632,3.77445,3.75782,3.7718,31220000.0
2007-09-27 09:25:00,3.76927,3.7743,3.76051,3.77272,41720000.0
2007-09-27 09:30:00,3.76789,3.77536,3.76563,3.76886,28940000.0
2007-09-27 09:35:00,3.77248,3.77456,3.76194,3.77302,29680000.0
2007-09-27 09:40:00,3.77152,3.77544,3.76091,3.77544,36810000.0
2007-09-27 09:45:00,3.77486,3.77628,3.76087,3.77453,29680000.0
2007-09-27 09:50:00,3.76396,3.77665,3.76165,3.77372,29300000.0
2007-09-27 09:55:00,3.77453,3.77682,3.76215,3.77488,31590000.0
2007-09-27 10:00:00,3.77448,3.77849,3.76234,3.77154,32340000.0
2007-09-27 10:05:00,3.77467,3.77743,3.76443,3.77689,29340000.0
2007-09-27 10:10:00,3.76696,3.77814,3.76502,3.77117,43580000.0
2007-09-27 10:15:00,3.77702,3.77822,3.76254,3.77161,26320000.0
2007-09-27 10:20:00,3.77546,3.77888,3.76361,3.77541,36830000.0
2007-09-27 10:25:00,3.76616,3.77703,3.76334,3.7728,40920000.0
2007-09-27 10:30:00,3.77407,3.77542,3.7625,3.76369,34560000.0
2007-09-27 10:35:00,3.77013,3.77611,3.76384,3.76854,30410000.0
2007-09-27 10:40:00,3.77364,3.7756,3.76255,3.77267,30420000.0
2007-09-27 10:45:00,3.77437,3.77469,3.76191,3.76914,28930000.0
2007-09-27 10:50:00,3.77445,3.77475,3.76079,3.77434,27820000.0
2007-09-27 10:55:00,3.77307,3.77402,3.76133,3.77149,29330000.0
2007-09-27 11:00:00,3.77042,3.77607,3.75924,3.76784,37190000.0
2007-09-27 11:05:00,3.76734,3.77773,3.7623,3.77437,28200000.0
2007-09-27 11:10:00,3.76943,3.77551,3.76029,3.7747,37560000.0
2007-09-27 11:15:00,3.76922,3.77631,3.76453,3.77628,22570000.0
2007-09-27 11:20:00,3.76585,3.77756,3.76232,3.77092,27070000.0
2007-09-27 11:25:00,3.76915,3.77511,3.76188,3.77091,30120000.0
2007-09-27 11:30:00,3.77465,3.77542,3.76254,3.77074,28920000.0
2007-09-27 11:35:00,3.77284,3.7769,3.76483,3.77541,28210000.0
2007-09-27 11:40:00,3.76787,3.77669,3.76547,3.76798,26330000.0
2007-09-27 11:45:00,3.76945,3.77536,3.76167,3.76886,29310000.0
2007-09-27 11:50:00,3.77139,3.77563,3.76296,3.77032,27840000.0
2007-09-27 11:55:00,3.76867,3.7765,3.76232,3.77547,29680000.0
2007-09-27 12:00:00,3.76981,3.77488,3.76304,3.77411,30800000.0
2007-09-27 12:05:00,3.775,3.775,3.76279,3.77457,25170000.0
2007-09-27 12:10:00,3.77031,3.77547,3.76323,3.77072,27800000.0
2007-09-27 12:15:00,3.77571,3.77601,3.76554,3.77022,30800000.0
2007-09-27 12:20:00,3.77104,3.77545,3.76433,3.77545,28940000.0
2007-09-27 12:25:00,3.7755,3.77921,3.76496,3.77489,33450000.0
2007-09-27 12:30:00,3.77415,3.77553,3.76321,3.77436,40570000.0
2007-09-27 12:35:00,3.77105,3.77867,3.76363,3.77316,27460000.0
2007-09-27 12:40:00,3.76438,3.77778,3.76438,3.77182,31200000.0
2007-09-27 12:45:00,3.7731,3.77617,3.76236,3.76623,23320000.0
2007-09-27 12:50:00,3.77434,3.77556,3.76279,3.77392,25560000.0
2007-09-27 12:55:00,3.77164,3.77704,3.76339,3.77263,30460000.0
2007-09-27 13:00:00,3.77347,3.77618,3.76278,3.7711,31230000.0
2007-09-27 13:05:00,3.76568,3.77411,3.76128,3.77338,32340000.0
2007-09-27 13:10:00,3.76631,3.77502,3.75928,3.77168,31580000.0
2007-09-27 13:15:00,3.7677,3.77426,3.76127,3.77426,31540000.0
2007-09-27 13:20:00,3.76969,3.77633,3.76248,3.77385,28200000.0
2007-09-27 13:25:00,3.77247,3.77469,3.76502,3.77459,27450000.0
2007-09-27 13:30:00,3.77035,3.77609,3.76326,3.76594,33840000.0
2007-09-27 13:35:00,3.77122,3.77441,3.75972,3.76351,30430000.0
2007-09-27 13:40:00,3.76549,3.77555,3.76152,3.76486,32700000.0
2007-09-27 13:45:00,3.77425,3.77658,3.7632,3.77394,33430000.0
2007-09-27 13:50:00,3.77381,3.77412,3.76198,3.76485,37620000.0
2007-09-27 13:55:00,3.77323,3.77611,3.76203,3.77043,30060000.0
2007-09-27 14:00:00,3.77304,3.77654,3.76207,3.76507,36480000.0
2007-09-27 14:05:00,3.76856,3.77617,3.76277,3.77016,30450000.0
2007-09-27 14:10:00,3.77479,3.77646,3.76462,3.773,30820000.0
2007-09-27 14:15:00,3.77274,3.77565,3.76453,3.77203,31960000.0
2007-09-27 14:20:00,3.76487,3.77426,3.76036,3.77198,34570000.0
2007-09-27 14:25:00,3.77222,3.77627,3.76409,3.77507,33810000.0
2007-09-27 14:30:00,3.7737,3.77791,3.76495,3.7732,32340000.0
2007-09-27 14:35:00,3.77292,3.77423,3.76262,3.77334,29290000.0
2007-09-27 14:40:00,3.76927,3.77584,3.76185,3.77135,30080000.0
2007-09-27 14:45:00,3.77311,3.77532,3.76115,3.77215,33050000.0
2007-09-27 14:50:00,3.76899,3.77489,3.75922,3.77397,30430000.0
2007-09-27 14:55:00,3.77038,3.77331,3.75953,3.76364,34220000.0
2007-09-27 15:00:00,3.77296,3.77436,3.76141,3.77192,37980000.0
2007-09-27 15:05:00,3.76597,3.77384,3.75968,3.75968,29320000.0
2007-09-27 15:10:00,3.77286,3.77911,3.76286,3.77302,34960000.0
2007-09-27 15:15:00,3.77002,3.77502,3.76314,3.76314,30430000.0
2007-09-27 15:20:00,3.77432,3.77641,3.75998,3.76895,31570000.0
2007-09-27 15:25:00,3.7729,3.7729,3.75687,3.76337,30810000.0
2007-09-27 15:30:00,3.77395,3.77395,3.7615,3.76981,30090000.0
2007-09-27 15:35:00,3.76668,3.77302,3.76148,3.7718,31170000.0
2007-09-27 15:40:00,3.77225,3.77503,3.75787,3.77298,32310000.0
2007-09-27 15:45:00,3.76901,3.7777,3.76101,3.76648,28920000.0
2007-09-27 15:50:00,3.77308,3.77657,3.76317,3.76842,31950000.0
2007-09-27 15:55:00,3.7718,3.77454,3.76348,3.77407,31210000.0
2007-09-27 16:00:00,3.77329,3.77381,3.76201,3.77152,31920000.0
2007-09-27 16:05:00,3.76781,3.77485,3.76432,3.76917,30850000.0
2007-09-27 16:10:00,3.77422,3.77501,3.76206,3.77198,36080000.0
2007-09-27 16:15:00,3.77104,3.77262,3.76005,3.7716,30430000.0
2007-09-27 16:20:00,3.76801,3.77353,3.76302,3.77088,28960000.0
2007-09-27 16:25:00,3.77106,3.77322,3.76266,3.76947,34570000.0
2007-09-27 16:30:00,3.77215,3.77417,3.76322,3.77417,31240000.0
2007-09-27 16:35:00,3.77165,3.77387,3.76134,3.77363,43200000.0
2007-09-27 16:40:00,3.7735,3.77394,3.76195,3.77335,26680000.0
2007-09-27 16:45:00,3.7708,3.7746,3.76176,3.77141,30840000.0
2007-09-27 16:50:00,3.77426,3.77587,3.7641,3.77014,27840000.0
2007-09-27 16:55:00,3.77281,3.77319,3.76108,3.77012,30830000.0
2007-09-27 17:00:00,3.77329,3.7745,3.76081,3.76443,28600000.0
2007-09-27 17:05:00,3.76675,3.77402,3.75937,3.77078,35320000.0
2007-09-27 17:10:00,3.77196,3.77548,3.76261,3.77132,33090000.0
2007-09-27 17:15:00,3.77332,3.77358,3.76128,3.77165,31600000.0
2007-09-27 17:20:00,3.7701,3.77464,3.76034,3.7733,38330000.0
2007-09-27 17:25:00,3.76956,3.77782,3.76133,3.77013,35700000.0
2007-09-27 17:30:00,3.77666,3.77838,3.76336,3.77232,35720000.0
2007-09-27 17:35:00,3.7746,3.77703,3.76207,3.76989,42470000.0
2007-09-27 17:40:00,3.77173,3.77815,3.76448,3.77074,46590000.0
2007-09-27 17:45:00,3.77211,3.77833,3.76693,3.7754,29320000.0
2007-09-27 17:50:00,3.76681,3.77846,3.76503,3.77846,30100000.0
2007-09-27 17:55:00,3.7749,3.77805,3.76383,3.77802,44710000.0
2007-09-27 18:00:00,3.77812,3.78115,3.76525,3.77273,43600000.0
2007-09-27 18:05:00,3.77749,3.77983,3.76477,3.77798,34200000.0
2007-09-27 18:10:00,3.78045,3.78045,3.76779,3.77886,36060000.0
2007-09-27 18:15:00,3.77602,3.78336,3.77,3.77519,33800000.0
2007-09-27 18:20:00,3.77548,3.78116,3.76892,3.78054,40980000.0
2007-09-27 18:25:00,3.77468,3.78253,3.77036,3.77974,32330000.0
2007-09-27 18:30:00,3.78079,3.78226,3.76962,3.77948,27840000.0
2007-09-27 18:35:00,3.77419,3.78236,3.76827,3.77954,42090000.0
2007-09-27 18:40:00,3.77227,3.78415,3.76876,3.77877,26700000.0
2007-09-27 18:45:00,3.77442,3.78051,3.76554,3.77687,29360000.0
2007-09-27 18:50:00,3.77466,3.78078,3.76926,3.77474,39810000.0
2007-09-27 18:55:00,3.76836,3.77964,3.76836,3.77299,22570000.0
2007-09-27 19:00:00,3.7778,3.78215,3.76681,3.77355,35340000.0
2007-09-27 19:05:00,3.77852,3.77852,3.76666,3.7751,30820000.0
2007-09-27 19:10:00,3.77364,3.77788,3.7662,3.77426,24810000.0
2007-09-27 19:15:00,3.77479,3.77635,3.76407,3.77181,31540000.0
2007-09-27 19:20:00,3.76196,3.7745,3.76196,3.77193,30830000.0
2007-09-27 19:25:00,3.76867,3.77527,3.76162,3.76341,29300000.0
2007-09-27 19:30:00,3.77174,3.77703,3.76729,3.76772,32310000.0
2007-09-27 19:35:00,3.76907,3.77529,3.76335,3.76371,27430000.0
2007-09-27 19:40:00,3.76873,3.775,3.76294,3.77262,29690000.0
2007-09-27 19:45:00,3.76784,3.77932,3.76313,3.76752,39120000.0
2007-09-27 19:50:00,3.76584,3.77484,3.76293,3.77112,22920000.0
2007-09-27 19:55:00,3.76465,3.77496,3.76465,3.76877,27420000.0
2007-09-27 20:00:00,3.77206,3.777,3.76475,3.77435,29700000.0
2007-09-27 20:05:00,3.76647,3.77464,3.76362,3.77308,21450000.0
2007-09-27 20:10:00,3.77516,3.77516,3.76368,3.77482,27060000.0
2007-09-27 20:15:00,3.77632,3.77687,3.76264,3.77104,21830000.0
2007-09-27 20:20:00,3.77243,3.77419,3.76474,3.76858,19910000.0
2007-09-27 20:25:00,3.77102,3.77473,3.76427,3.76818,24030000.0
2007-09-27 20:30:00,3.7716,3.77696,3.76323,3.76608,26680000.0
2007-09-27 20:35:00,3.77402,3.77675,3.7638,3.76739,18790000.0
2007-09-27 20:40:00,3.76909,3.77441,3.76185,3.77409,32330000.0
2007-09-27 20:45:00,3.77403,3.7786,3.76364,3.77474,25190000.0
2007-09-27 20:50:00,3.77171,3.77476,3.75969,3.76622,28950000.0
2007-09-27 20:55:00,3.77077,3.77339,3.76226,3.767,25200000.0
2007-09-27 21:00:00,3.771,3.7752,3.75971,3.76255,27090000.0
2007-09-27 21:05:00,3.77254,3.77567,3.76349,3.77388,28610000.0
2007-09-27 21:10:00,3.77406,3.77565,3.76321,3.76902,32310000.0
2007-09-27 21:15:00,3.76752,3.77563,3.76685,3.76997,25960000.0
2007-09-27 21:20:00,3.76411,3.77776,3.76411,3.76968,27810000.0
2007-09-27 21:25:00,3.77175,3.77461,3.76443,3.7689,21080000.0
2007-09-27 21:30:00,3.77747,3.77747,3.7614,3.77372,27470000.0
2007-09-27 21:35:00,3.76328,3.77532,3.76047,3.7737,31220000.0
2007-09-27 21:40:00,3.76859,3.77564,3.76285,3.7685,26710000.0
2007-09-27 21:45:00,3.77662,3.77903,3.7666,3.7714,24050000.0
2007-09-27 21:50:00,3.77438,3.77943,3.7629,3.76315,27450000.0
2007-09-27 21:55:00,3.77238,3.77606,3.75878,3.77326,37210000.0
2007-09-27 22:00:00,3.76697,3.77548,3.76562,3.76675,16190000.0
2007-09-27 22:05:00,3.7676,3.77711,3.76312,3.77267,19920000.0
2007-09-27 22:10:00,3.77166,3.77679,3.76328,3.77304,31200000.0
2007-09-27 22:15:00,3.77215,3.77386,3.76045,3.77262,26290000.0
2007-09-27 22:20:00,3.76719,3.77342,3.76297,3.77103,24800000.0
2007-09-27 22:25:00,3.76892,3.77702,3.76159,3.7721,25920000.0
2007-09-27 22:30:00,3.76852,3.77618,3.76187,3.76826,31570000.0
2007-09-27 22:35:00,3.76326,3.77416,3.76324,3.76986,31570000.0
2007-09-27 22:40:00,3.77252,3.77503,3.76381,3.76729,18420000.0
2007-09-27 22:45:00,3.77142,3.77588,3.76238,3.77162,21040000.0
2007-09-27 22:50:00,3.76443,3.77246,3.76443,3.76701,25170000.0
2007-09-27 22:55:00,3.77224,3.77403,3.76484,3.77244,25540000.0
2007-09-27 23:00:00,3.76887,3.77549,3.76408,3.76986,29310000.0
2007-09-27 23:05:00,3.771,3.77289,3.76454,3.77217,18030000.0
2007-09-27 23:10:00,3.76898,3.7732,3.76193,3.76194,23330000.0
2007-09-27 23:15:00,3.77283,3.77663,3.76088,3.77315,18850000.0
2007-09-27 23:20:00,3.771,3.77363,3.76161,3.7729,19190000.0
2007-09-27 23:25:00,3.76729,3.77364,3.76134,3.7617,23690000.0
2007-09-27 23:30:00,3.77413,3.77663,3.75992,3.77121,17320000.0
2007-09-27 23:35:00,3.77128,3.77128,3.76487,3.76487,8300000.0
2007-09-27 23:40:00,3.77242,3.77775,3.76283,3.76898,25570000.0
2007-09-27 23:45:00,3.77629,3.77629,3.7626,3.77034,42840000.0
2007-09-27 23:50:00,3.77317,3.77474,3.76348,3.76489,17650000.0
2007-09-27 23:55:00,3.76814,3.77637,3.76134,3.76699,12070000.0
2007-09-28 00:00:00,3.77639,3.77639,3.75553,3.76299,25270000.0
2007-09-28 00:05:00,3.77321,3.77352,3.75787,3.76608,14270000.0
2007-09-28 00:10:00,3.77133,3.7719,3.76367,3.7719,9400000.0
2007-09-28 00:15:00,3.77438,3.77438,3.75457,3.76748,15760000.0
2007-09-28 00:20:00,3.76519,3.77529,3.75703,3.76397,38370000.0
2007-09-28 00:25:00,3.76851,3.77286,3.75978,3.76721,19930000.0
2007-09-28 00:30:00,3.77658,3.77658,3.76338,3.77044,25230000.0
2007-09-28 00:35:00,3.7638,3.77278,3.75671,3.76519,13520000.0
2007-09-28 00:40:00,3.77276,3.77276,3.7633,3.77155,5260000.0
2007-09-28 00:45:00,3.77142,3.7746,3.76257,3.77174,37200000.0
2007-09-28 00:50:00,3.76701,3.77379,3.75742,3.77067,10900000.0
2007-09-28 00:55:00,3.76295,3.77232,3.75968,3.77089,26310000.0
2007-09-28 01:00:00,3.76786,3.77613,3.75839,3.76471,27450000.0
2007-09-28 01:05:00,3.77189,3.77362,3.7611,3.77074,23670000.0
2007-09-28 01:10:00,3.76937,3.77257,3.75574,3.75574,21410000.0
2007-09-28 01:15:00,3.77256,3.77256,3.75774,3.76366,27790000.0
2007-09-28 01:20:00,3.76864,3.77389,3.76315,3.77276,19540000.0
2007-09-28 01:25:00,3.7729,3.77438,3.76036,3.77375,25200000.0
2007-09-28 01:30:00,3.77395,3.77395,3.76193,3.77278,17670000.0
2007-09-28 01:40:00,3.77281,3.77586,3.76283,3.7695,25950000.0
2007-09-28 01:45:00,3.77616,3.77616,3.75968,3.77234,33070000.0
2007-09-28 01:50:00,3.77258,3.77385,3.76028,3.76356,20650000.0
2007-09-28 02:00:00,3.76712,3.7779,3.76262,3.77219,25610000.0
2007-09-28 02:05:00,3.77137,3.77423,3.76151,3.771,21060000.0
2007-09-28 02:10:00,3.7721,3.77323,3.76281,3.76711,10170000.0
2007-09-28 02:15:00,3.77234,3.77631,3.76599,3.77307,13560000.0
2007-09-28 02:20:00,3.76992,3.7741,3.75784,3.77159,19930000.0
2007-09-28 02:25:00,3.76248,3.77314,3.75833,3.75833,24430000.0
2007-09-28 02:30:00,3.77559,3.77708,3.76487,3.77309,21390000.0
2007-09-28 02:35:00,3.77102,3.77774,3.76251,3.76745,19200000.0
2007-09-28 02:40:00,3.76608,3.7748,3.7611,3.77107,24830000.0
2007-09-28 02:45:00,3.77358,3.77707,3.76271,3.76669,23310000.0
2007-09-28 02:50:00,3.76832,3.7737,3.76313,3.76638,17690000.0
2007-09-28 02:55:00,3.77112,3.77306,3.76012,3.76653,26710000.0
2007-09-28 03:00:00,3.76699,3.77825,3.76185,3.76656,24470000.0
2007-09-28 03:05:00,3.77196,3.77257,3.75928,3.7696,25950000.0
2007-09-28 03:10:00,3.77291,3.77393,3.76221,3.76961,21810000.0
2007-09-28 03:15:00,3.77146,3.77835,3.76195,3.77275,31630000.0
2007-09-28 03:20:00,3.76921,3.77412,3.76277,3.77167,21450000.0
2007-09-28 03:25:00,3.77403,3.77668,3.76097,3.76873,31560000.0
2007-09-28 03:30:00,3.76586,3.77906,3.76028,3.76702,32760000.0
2007-09-28 03:35:00,3.77311,3.77439,3.76266,3.7719,22970000.0
2007-09-28 03:40:00,3.76579,3.77818,3.76129,3.77051,34590000.0
2007-09-28 03:45:00,3.77182,3.77647,3.76274,3.77355,19550000.0
2007-09-28 03:50:00,3.77259,3.77819,3.76202,3.76911,33100000.0
2007-09-28 03:55:00,3.76507,3.77521,3.76432,3.77207,34220000.0
2007-09-28 04:00:00,3.76523,3.77627,3.76201,3.76837,26340000.0
2007-09-28 04:05:00,3.77091,3.77384,3.76277,3.77328,11290000.0
2007-09-28 04:10:00,3.76874,3.77531,3.76351,3.76944,18790000.0
2007-09-28 04:15:00,3.77155,3.77832,3.76387,3.77217,21800000.0
2007-09-28 04:20:00,3.77558,3.7765,3.76311,3.76863,17660000.0
2007-09-28 04:25:00,3.77338,3.77444,3.75876,3.77072,28530000.0
2007-09-28 04:30:00,3.77318,3.77658,3.76305,3.7736,32310000.0
2007-09-28 04:35:00,3.77372,3.77419,3.76251,3.76919,29280000.0
2007-09-28 04:40:00,3.76734,3.77589,3.76438,3.76922,10900000.0
2007-09-28 04:45:00,3.7746,3.7746,3.76204,3.77048,16890000.0
2007-09-28 04:50:00,3.77221,3.77376,3.76455,3.76816,12420000.0
2007-09-28 04:55:00,3.76298,3.77305,3.76298,3.77236,11660000.0
2007-09-28 05:00:00,3.76972,3.77505,3.76359,3.77066,15820000.0
2007-09-28 05:05:00,3.76668,3.77387,3.7617,3.76788,18050000.0
2007-09-28 05:10:00,3.77408,3.77507,3.76477,3.76835,12060000.0
2007-09-28 05:15:00,3.76671,3.7787,3.76292,3.77321,21450000.0
2007-09-28 05:20:00,3.77269,3.77511,3.76091,3.77155,29330000.0
2007-09-28 05:25:00,3.7646,3.77765,3.75848,3.76849,33050000.0
2007-09-28 05:30:00,3.77104,3.77657,3.7615,3.77095,28930000.0
2007-09-28 05:35:00,3.77249,3.77373,3.76262,3.77373,19170000.0
2007-09-28 05:40:00,3.77083,3.77371,3.76147,3.76673,23670000.0
2007-09-28 05:45:00,3.77379,3.77729,3.761,3.77209,28550000.0
2007-09-28 05:50:00,3.77153,3.77376,3.76011,3.77171,19210000.0
2007-09-28 05:55:00,3.77019,3.77556,3.76178,3.76592,26320000.0
2007-09-28 06:00:00,3.77173,3.77484,3.76174,3.77034,22200000.0
2007-09-28 06:05:00,3.77254,3.77377,3.76137,3.77108,23310000.0
2007-09-28 06:10:00,3.76399,3.77471,3.76097,3.77106,21070000.0
2007-09-28 06:15:00,3.76639,3.77462,3.7591,3.77285,22180000.0
2007-09-28 06:20:00,3.76329,3.77271,3.76215,3.76504,19880000.0
2007-09-28 06:25:00,3.76524,3.77644,3.76155,3.76456,24800000.0
2007-09-28 06:30:00,3.77529,3.77529,3.76089,3.77074,31180000.0
2007-09-28 06:35:00,3.76122,3.77325,3.76122,3.77318,25920000.0
2007-09-28 06:40:00,3.76804,3.77531,3.76114,3.76444,31210000.0
2007-09-28 06:45:00,3.77572,3.77572,3.76009,3.76958,30430000.0
2007-09-28 06:50:00,3.77232,3.77769,3.75886,3.7665,25180000.0
2007-09-28 06:55:00,3.76471,3.77466,3.76373,3.77248,26700000.0
2007-09-28 07:00:00,3.77258,3.77545,3.75994,3.76998,25180000.0
2007-09-28 07:05:00,3.77059,3.7735,3.76276,3.76833,16510000.0
2007-09-28 07:10:00,3.77127,3.77398,3.76248,3.76248,15770000.0
2007-09-28 07:15:00,3.77336,3.77739,3.76346,3.76798,20680000.0
2007-09-28 07:20:00,3.77208,3.77344,3.758,3.77192,19170000.0
2007-09-28 07:25:00,3.77391,3.77666,3.76041,3.77202,26700000.0
2007-09-28 07:30:00,3.77687,3.77752,3.75968,3.77318,24050000.0
2007-09-28 07:35:00,3.76726,3.77643,3.75978,3.77222,25200000.0
2007-09-28 07:40:00,3.76431,3.7754,3.76043,3.77327,30090000.0
2007-09-28 07:45:00,3.76586,3.77615,3.75852,3.77129,30060000.0
2007-09-28 07:50:00,3.7739,3.77438,3.76132,3.77127,27430000.0
2007-09-28 07:55:00,3.76807,3.77648,3.76277,3.77331,27820000.0
2007-09-28 08:00:00,3.7659,3.77506,3.76214,3.77443,30430000.0
2007-09-28 08:05:00,3.77245,3.77486,3.76221,3.76782,22190000.0
2007-09-28 08:10:00,3.77418,3.77688,3.76333,3.76783,25550000.0
2007-09-28 08:15:00,3.7756,3.77796,3.76219,3.76479,28170000.0
2007-09-28 08:20:00,3.77307,3.77658,3.76243,3.77512,29320000.0
2007-09-28 08:25:00,3.77338,3.77658,3.76427,3.77334,28180000.0
2007-09-28 08:30:00,3.76797,3.7742,3.75985,3.76426,31950000.0
2007-09-28 08:35:00,3.77392,3.77469,3.75699,3.76881,30440000.0
2007-09-28 08:40:00,3.76404,3.77397,3.76223,3.7732,30850000.0
2007-09-28 08:45:00,3.77409,3.7765,3.76305,3.77144,28960000.0
2007-09-28 08:50:00,3.76902,3.77817,3.76149,3.77133,30430000.0
2007-09-28 08:55:00,3.77073,3.77563,3.76281,3.7642,25190000.0
2007-09-28 09:00:00,3.77385,3.77593,3.75945,3.76836,31570000.0
2007-09-28 09:05:00,3.76371,3.77258,3.75888,3.76718,31570000.0
2007-09-28 09:10:00,3.76908,3.77411,3.76117,3.77055,44360000.0
2007-09-28 09:15:00,3.76374,3.77115,3.75552,3.77115,29690000.0
2007-09-28 09:20:00,3.76841,3.77641,3.76046,3.7708,32700000.0
2007-09-28 09:25:00,3.76838,3.7721,3.75777,3.75883,40240000.0
2007-09-28 09:30:00,3.76679,3.77241,3.76056,3.768,28190000.0
2007-09-28 09:35:00,3.77129,3.7724,3.76005,3.76992,28190000.0
2007-09-28 09:40:00,3.77004,3.77269,3.7604,3.77269,35700000.0
2007-09-28 09:45:00,3.77295,3.77295,3.76145,3.77019,27830000.0
2007-09-28 09:50:00,3.76169,3.77336,3.76061,3.77078,27450000.0
2007-09-28 09:55:00,3.77295,3.776,3.762,3.7726,31960000.0
2007-09-28 10:00:00,3.77121,3.77418,3.75953,3.76907,31230000.0
2007-09-28 10:05:00,3.77282,3.77553,3.76256,3.77362,30820000.0
2007-09-28 10:10:00,3.76578,3.77769,3.76129,3.76933,41720000.0
2007-09-28 10:15:00,3.77144,3.77363,3.76172,3.76984,26690000.0
2007-09-28 10:20:00,3.77353,3.7754,3.76281,3.77284,37200000.0
2007-09-28 10:25:00,3.76378,3.7728,3.76048,3.77148,38690000.0
2007-09-28 10:30:00,3.77264,3.77439,3.75914,3.76536,33450000.0
2007-09-28 10:35:00,3.77019,3.77521,3.76485,3.76978,29680000.0
2007-09-28 10:40:00,3.7739,3.77887,3.76418,3.77103,28210000.0
2007-09-28 10:45:00,3.77336,3.77705,3.76503,3.7694,28190000.0
2007-09-28 10:50:00,3.77428,3.77508,3.76149,3.77464,28930000.0
2007-09-28 10:55:00,3.77283,3.77384,3.76246,3.77361,30070000.0
2007-09-28 11:00:00,3.76899,3.77824,3.76202,3.76893,37550000.0
2007-09-28 11:05:00,3.76633,3.7743,3.76222,3.77332,28940000.0
2007-09-28 11:10:00,3.76851,3.77476,3.76368,3.77378,36450000.0
2007-09-28 11:15:00,3.76829,3.77485,3.7636,3.77433,22200000.0
2007-09-28 11:20:00,3.76442,3.77464,3.76166,3.76884,27430000.0
2007-09-28 11:25:00,3.7689,3.77436,3.76155,3.76868,34190000.0
2007-09-28 11:30:00,3.77241,3.77395,3.75975,3.76858,27440000.0
2007-09-28 11:35:00,3.7673,3.77391,3.75917,3.77377,29700000.0
2007-09-28 11:40:00,3.7661,3.77252,3.76244,3.76283,28930000.0
2007-09-28 11:45:00,3.76685,3.77521,3.76409,3.76617,29310000.0
2007-09-28 11:50:00,3.77154,3.77211,3.7609,3.76527,29680000.0
2007-09-28 11:55:00,3.76384,3.7719,3.75972,3.77141,27830000.0
2007-09-28 12:00:00,3.76667,3.77184,3.75773,3.77084,27830000.0
2007-09-28 12:05:00,3.77172,3.77172,3.75953,3.7662,25180000.0
2007-09-28 12:10:00,3.7681,3.77207,3.76039,3.76875,28530000.0
2007-09-28 12:15:00,3.7716,3.77173,3.76096,3.76496,27090000.0
2007-09-28 12:20:00,3.76975,3.77264,3.75822,3.76868,27850000.0
2007-09-28 12:25:00,3.76668,3.7706,3.75712,3.76977,32350000.0
2007-09-28 12:30:00,3.77093,3.77369,3.75933,3.77185,39830000.0
2007-09-28 12:35:00,3.76741,3.77238,3.76115,3.76947,27090000.0
2007-09-28 12:40:00,3.76221,3.7724,3.76024,3.7692,31530000.0
2007-09-28 12:45:00,3.76348,3.77304,3.75977,3.76248,23320000.0
2007-09-28 12:50:00,3.76982,3.77067,3.75771,3.76894,25560000.0
2007-09-28 12:55:00,3.76609,3.77197,3.75862,3.76783,28980000.0
2007-09-28 13:00:00,3.76853,3.77187,3.75916,3.76734,33080000.0
2007-09-28 13:05:00,3.7656,3.77053,3.75753,3.76852,30490000.0
2007-09-28 13:10:00,3.76122,3.77268,3.75485,3.76605,31930000.0
2007-09-28 13:15:00,3.76404,3.77267,3.75906,3.77011,28590000.0
2007-09-28 13:20:00,3.76551,3.77114,3.75986,3.77098,30050000.0
2007-09-28 13:25:00,3.77008,3.7719,3.76046,3.77106,28190000.0
2007-09-28 13:30:00,3.76649,3.77127,3.7595,3.76131,33840000.0
2007-09-28 13:35:00,3.76667,3.76995,3.75859,3.76387,18430000.0
2007-09-28 13:40:00,3.7588,3.77269,3.75656,3.76478,31590000.0
2007-09-28 13:45:00,3.76989,3.76989,3.75712,3.76614,33060000.0
2007-09-28 13:50:00,3.76866,3.76922,3.75747,3.76068,39100000.0
2007-09-28 13:55:00,3.77049,3.7712,3.76091,3.76823,31900000.0
2007-09-28 14:00:00,3.76576,3.77263,3.7546,3.76203,39070000.0
2007-09-28 14:05:00,3.76544,3.77253,3.75739,3.76638,30450000.0
2007-09-28 14:10:00,3.76861,3.77014,3.7547,3.76687,32670000.0
2007-09-28 14:15:00,3.76816,3.77053,3.7559,3.76672,34170000.0
2007-09-28 14:20:00,3.76015,3.77106,3.75545,3.76798,31230000.0
2007-09-28 14:25:00,3.7664,3.77021,3.75735,3.76715,33460000.0
2007-09-28 14:30:00,3.77044,3.77507,3.76021,3.76965,34200000.0
2007-09-28 14:35:00,3.76946,3.77086,3.75817,3.76743,28180000.0
2007-09-28 14:40:00,3.76591,3.77004,3.7567,3.76691,30460000.0
2007-09-28 14:45:00,3.76891,3.77213,3.75598,3.76882,31200000.0
2007-09-28 14:50:00,3.76348,3.77032,3.75829,3.76852,30460000.0
2007-09-28 14:55:00,3.76943,3.77254,3.75603,3.76,34220000.0
2007-09-28 15:00:00,3.76762,3.76969,3.75649,3.76778,40200000.0
2007-09-28 15:05:00,3.76167,3.76973,3.75526,3.75526,31170000.0
2007-09-28 15:10:00,3.76427,3.76566,3.74956,3.76227,34960000.0
2007-09-28 15:15:00,3.75993,3.76515,3.75391,3.754,30800000.0
2007-09-28 15:20:00,3.76427,3.76686,3.75286,3.76376,32680000.0
2007-09-28 15:25:00,3.76682,3.76775,3.75474,3.75604,31180000.0
2007-09-28 15:30:00,3.76617,3.76617,3.75334,3.76237,33430000.0
2007-09-28 15:35:00,3.75922,3.76695,3.75266,3.76581,29690000.0
2007-09-28 15:40:00,3.76586,3.76705,3.75314,3.76558,30460000.0
2007-09-28 15:45:00,3.76215,3.76653,3.75407,3.76099,29650000.0
2007-09-28 15:50:00,3.76483,3.76485,3.75447,3.75845,33060000.0
2007-09-28 15:55:00,3.76175,3.76578,3.75562,3.76322,31590000.0
2007-09-28 16:00:00,3.76315,3.76532,3.74918,3.76505,31920000.0
2007-09-28 16:05:00,3.75987,3.76718,3.7512,3.76086,34180000.0
2007-09-28 16:10:00,3.76401,3.76531,3.75003,3.76202,37200000.0
2007-09-28 16:15:00,3.76168,3.76473,3.75044,3.76473,26750000.0
2007-09-28 16:20:00,3.75666,3.76532,3.75425,3.76401,30820000.0
2007-09-28 16:25:00,3.76381,3.76621,3.75595,3.76214,31240000.0
2007-09-28 16:30:00,3.76515,3.76732,3.75638,3.76732,34190000.0
2007-09-28 16:35:00,3.76546,3.76835,3.75547,3.76713,42830000.0
2007-09-28 16:40:00,3.76679,3.76792,3.75473,3.7673,26680000.0
2007-09-28 16:45:00,3.7656,3.7708,3.75443,3.76495,33060000.0
2007-09-28 16:50:00,3.7683,3.7683,3.75427,3.76419,29690000.0
2007-09-28 16:55:00,3.76757,3.76757,3.75619,3.76259,31950000.0
2007-09-28 17:00:00,3.7658,3.76858,3.75583,3.76042,31190000.0
2007-09-28 17:05:00,3.75755,3.76613,3.75313,3.76384,35690000.0
2007-09-28 17:10:00,3.76558,3.76893,3.75132,3.76402,34950000.0
2007-09-28 17:15:00,3.76617,3.76821,3.75214,3.76627,30860000.0
2007-09-28 17:20:00,3.76631,3.76717,3.75561,3.76554,36850000.0
2007-09-28 17:25:00,3.76009,3.77014,3.75435,3.76652,39030000.0
2007-09-28 17:30:00,3.76716,3.7705,3.75401,3.76242,36080000.0
2007-09-28 17:35:00,3.76689,3.76979,3.75631,3.76473,42100000.0
2007-09-28 17:40:00,3.76281,3.76902,3.75639,3.76178,45480000.0
2007-09-28 17:45:00,3.76254,3.76976,3.75851,3.76518,29320000.0
2007-09-28 17:50:00,3.75719,3.76833,3.75411,3.76579,31600000.0
2007-09-28 17:55:00,3.76514,3.76923,3.7536,3.76734,45450000.0
2007-09-28 18:00:00,3.76683,3.77034,3.75359,3.76236,43960000.0
2007-09-28 18:05:00,3.76704,3.7697,3.7567,3.76821,32710000.0
2007-09-28 18:10:00,3.76848,3.76936,3.75824,3.76656,33840000.0
2007-09-28 18:15:00,3.76254,3.77001,3.75917,3.76366,33060000.0
2007-09-28 18:20:00,3.76261,3.76889,3.75537,3.7678,41350000.0
2007-09-28 18:25:00,3.76246,3.76962,3.75829,3.76687,33440000.0
2007-09-28 18:30:00,3.76788,3.77106,3.7584,3.76729,30810000.0
2007-09-28 18:35:00,3.76126,3.77005,3.75679,3.76678,41730000.0
2007-09-28 18:40:00,3.76021,3.76766,3.75633,3.76726,27430000.0
2007-09-28 18:45:00,3.76193,3.7697,3.75667,3.76598,33060000.0
2007-09-28 18:50:00,3.76252,3.76744,3.75243,3.76428,35730000.0
2007-09-28 18:55:00,3.75743,3.76742,3.75424,3.75775,28190000.0
2007-09-28 19:00:00,3.76455,3.76683,3.75213,3.75909,33480000.0
2007-09-28 19:05:00,3.76252,3.76714,3.75302,3.76098,31550000.0
2007-09-28 19:10:00,3.76113,3.76451,3.75474,3.76376,21410000.0
2007-09-28 19:15:00,3.76395,3.76473,3.75059,3.76341,31170000.0
2007-09-28 19:20:00,3.75246,3.76579,3.75246,3.76284,30830000.0
2007-09-28 19:25:00,3.75975,3.76528,3.75453,3.75622,29690000.0
2007-09-28 19:30:00,3.76146,3.76696,3.75496,3.75607,34930000.0
2007-09-28 19:35:00,3.75748,3.76298,3.75059,3.75232,26690000.0
2007-09-28 19:40:00,3.75775,3.76411,3.7488,3.76029,31190000.0
2007-09-28 19:45:00,3.75206,3.76409,3.75035,3.75337,38370000.0
2007-09-28 19:50:00,3.75385,3.76279,3.74978,3.75787,24790000.0
2007-09-28 19:55:00,3.75118,3.76178,3.75118,3.75532,24070000.0
2007-09-28 20:00:00,3.75968,3.76253,3.74883,3.76179,27820000.0
2007-09-28 20:05:00,3.75218,3.76253,3.75149,3.76197,24410000.0
2007-09-28 20:10:00,3.75198,3.76415,3.75094,3.76136,33100000.0
2007-09-28 20:15:00,3.76076,3.76389,3.75108,3.76012,28540000.0
2007-09-28 20:20:00,3.75522,3.763,3.75076,3.76125,22170000.0
2007-09-28 20:25:00,3.76052,3.76447,3.75383,3.756,23300000.0
2007-09-28 20:30:00,3.7569,3.76383,3.74963,3.75082,29720000.0
2007-09-28 20:35:00,3.7612,3.7612,3.75503,3.76018,18040000.0
2007-09-28 20:40:00,3.75631,3.76878,3.75117,3.76228,30080000.0
2007-09-28 20:45:00,3.76174,3.76562,3.75338,3.76299,25540000.0
2007-09-28 20:50:00,3.76116,3.76517,3.75197,3.7576,31950000.0
2007-09-28 20:55:00,3.76203,3.76566,3.75342,3.75827,29350000.0
2007-09-28 21:00:00,3.76,3.76282,3.75112,3.75285,28210000.0
2007-09-28 21:05:00,3.75114,3.76365,3.751,3.76259,31580000.0
2007-09-28 21:10:00,3.76221,3.76603,3.75232,3.75744,31220000.0
2007-09-28 21:15:00,3.75878,3.76688,3.75547,3.76062,27470000.0
2007-09-28 21:20:00,3.75202,3.7632,3.7519,3.75681,25190000.0
2007-09-28 21:25:00,3.76066,3.76339,3.75751,3.75847,20690000.0
2007-09-28 21:30:00,3.76099,3.7628,3.74912,3.7611,32700000.0
2007-09-28 21:35:00,3.74986,3.7628,3.74982,3.76232,29340000.0
2007-09-28 21:40:00,3.76193,3.76228,3.75152,3.75702,18820000.0
2007-09-28 21:45:00,3.76562,3.76567,3.75528,3.75923,21050000.0
2007-09-28 21:50:00,3.7619,3.76459,3.75303,3.75844,21800000.0
2007-09-28 21:55:00,3.76119,3.76301,3.75202,3.76236,33070000.0
2007-09-28 22:00:00,3.76272,3.76308,3.75213,3.75594,26680000.0
2007-09-28 22:05:00,3.75525,3.76349,3.75396,3.76121,19560000.0
2007-09-28 22:10:00,3.76004,3.76302,3.74903,3.76146,25920000.0
2007-09-28 22:15:00,3.76242,3.76462,3.75177,3.75683,26690000.0
2007-09-28 22:20:00,3.75679,3.76577,3.75292,3.76174,25540000.0
2007-09-28 22:25:00,3.75877,3.76558,3.75337,3.76347,31580000.0
2007-09-28 22:30:00,3.76266,3.76844,3.75251,3.76006,31930000.0
2007-09-28 22:35:00,3.75213,3.76377,3.75151,3.76043,34530000.0
2007-09-28 22:40:00,3.76295,3.76401,3.75297,3.7621,22910000.0
2007-09-28 22:45:00,3.75868,3.76554,3.75359,3.76378,28170000.0
2007-09-28 22:50:00,3.75474,3.76327,3.75474,3.75828,28560000.0
2007-09-28 22:55:00,3.7624,3.76379,3.75392,3.76233,26660000.0
2007-09-30 23:00:00,3.75836,3.76548,3.75388,3.75754,21810000.0
2007-09-30 23:05:00,3.76289,3.76499,3.75761,3.7642,9800000.0
2007-09-30 23:15:00,3.76649,3.76772,3.76068,3.76264,5640000.0
2007-09-30 23:25:00,3.75875,3.76744,3.7538,3.75528,16180000.0
2007-09-30 23:30:00,3.76427,3.7658,3.74879,3.76131,18470000.0
2007-09-30 23:35:00,3.76323,3.76417,3.75707,3.75707,16160000.0
2007-09-30 23:40:00,3.76394,3.76394,3.7539,3.76232,6030000.0
2007-09-30 23:45:00,3.76798,3.76798,3.75722,3.76244,10920000.0
2007-09-30 23:50:00,3.7629,3.76537,3.75431,3.7627,13200000.0
2007-09-30 23:55:00,3.76371,3.76396,3.75299,3.75782,15430000.0
2007-10-01 00:00:00,3.76506,3.76674,3.74958,3.75436,26750000.0
2007-10-01 00:05:00,3.75639,3.76508,3.75318,3.75441,18110000.0
2007-10-01 00:10:00,3.76319,3.76458,3.75289,3.75469,31200000.0
2007-10-01 00:15:00,3.76752,3.76773,3.75432,3.76473,31550000.0
2007-10-01 00:20:00,3.75442,3.76572,3.75442,3.75484,25190000.0
2007-10-01 00:25:00,3.76372,3.76458,3.75117,3.76106,17300000.0
2007-10-01 00:30:00,3.76641,3.76641,3.75941,3.76352,4880000.0
2007-10-01 00:35:00,3.75365,3.76571,3.75108,3.76248,18420000.0
2007-10-01 00:40:00,3.76405,3.76411,3.75228,3.7622,17280000.0
2007-10-01 00:45:00,3.76208,3.76745,3.75333,3.75432,21810000.0
2007-10-01 00:50:00,3.76478,3.76838,3.7534,3.76168,24430000.0
2007-10-01 00:55:00,3.75572,3.76518,3.75099,3.76353,16160000.0
2007-10-01 01:00:00,3.75744,3.7668,3.75454,3.75922,29330000.0
2007-10-01 01:05:00,3.75987,3.76597,3.75469,3.75948,15810000.0
2007-10-01 01:10:00,3.76127,3.7743,3.75427,3.75696,23710000.0
2007-10-01 01:15:00,3.76637,3.77412,3.75318,3.75587,26310000.0
2007-10-01 01:20:00,3.77352,3.77352,3.75507,3.76422,23690000.0
2007-10-01 01:25:00,3.77068,3.77255,3.75314,3.75314,15410000.0
2007-10-01 01:30:00,3.76883,3.76883,3.75514,3.76371,5260000.0
2007-10-01 01:35:00,3.76254,3.77077,3.75421,3.75895,31930000.0
2007-10-01 01:40:00,3.76624,3.77136,3.75587,3.75989,28930000.0
2007-10-01 01:45:00,3.76868,3.77059,3.75502,3.76171,37200000.0
2007-10-01 01:50:00,3.76628,3.77183,3.75415,3.75933,25190000.0
2007-10-01 01:55:00,3.75948,3.77018,3.75592,3.75867,24030000.0
2007-10-01 02:00:00,3.7674,3.77111,3.75619,3.76098,33800000.0
2007-10-01 02:05:00,3.75996,3.76986,3.75186,3.76399,27390000.0
2007-10-01 02:10:00,3.76333,3.77298,3.75541,3.76572,30080000.0
2007-10-01 02:15:00,3.76458,3.7711,3.75291,3.7608,26710000.0
2007-10-01 02:20:00,3.75544,3.77059,3.75094,3.75779,23670000.0
2007-10-01 02:25:00,3.76994,3.76994,3.75354,3.76102,15780000.0
2007-10-01 02:30:00,3.76907,3.7701,3.75725,3.76619,26680000.0
2007-10-01 02:35:00,3.76383,3.76472,3.75462,3.76402,18800000.0
2007-10-01 02:40:00,3.75501,3.77178,3.7545,3.77178,27420000.0
2007-10-01 02:45:00,3.75826,3.76626,3.75442,3.76052,25190000.0
2007-10-01 02:50:00,3.76525,3.77103,3.75617,3.7595,29710000.0
2007-10-01 02:55:00,3.75469,3.77131,3.75469,3.75687,25560000.0
2007-10-01 03:00:00,3.76558,3.76624,3.75305,3.75417,18440000.0
2007-10-01 03:05:00,3.76129,3.77181,3.75386,3.7652,24010000.0
2007-10-01 03:10:00,3.75754,3.77149,3.75516,3.7592,24060000.0
2007-10-01 03:15:00,3.76689,3.76689,3.75448,3.759,16150000.0
2007-10-01 03:20:00,3.76308,3.77212,3.75446,3.76801,23680000.0
2007-10-01 03:25:00,3.76629,3.77372,3.75269,3.76439,26320000.0
2007-10-01 03:30:00,3.76944,3.77237,3.75276,3.759,32310000.0
2007-10-01 03:35:00,3.75675,3.76892,3.75186,3.75432,39120000.0
2007-10-01 03:40:00,3.76412,3.76992,3.75504,3.76396,31190000.0
2007-10-01 03:45:00,3.75829,3.77239,3.75524,3.76357,28940000.0
2007-10-01 03:50:00,3.75371,3.7633,3.75371,3.7603,8650000.0
2007-10-01 03:55:00,3.76274,3.77151,3.75513,3.77151,24890000.0
2007-10-01 04:00:00,3.76111,3.77156,3.75455,3.76378,7530000.0
2007-10-01 04:05:00,3.76092,3.77158,3.75333,3.76581,26340000.0
2007-10-01 04:10:00,3.76135,3.7714,3.75591,3.76531,41360000.0
2007-10-01 04:15:00,3.76304,3.77023,3.75386,3.7638,27100000.0
2007-10-01 04:20:00,3.75675,3.76394,3.75384,3.75914,17690000.0
2007-10-01 04:25:00,3.76075,3.76832,3.74806,3.7619,25590000.0
2007-10-01 04:30:00,3.75609,3.76779,3.75133,3.75482,19920000.0
2007-10-01 04:35:00,3.75944,3.7673,3.74851,3.75959,16180000.0
2007-10-01 04:40:00,3.76033,3.76892,3.75131,3.75762,25590000.0
2007-10-01 04:45:00,3.75507,3.76712,3.75219,3.75844,22590000.0
2007-10-01 04:50:00,3.76041,3.76854,3.75184,3.75807,18460000.0
2007-10-01 04:55:00,3.75881,3.76678,3.75194,3.75572,19920000.0
2007-10-01 05:00:00,3.76204,3.77293,3.75318,3.75484,22150000.0
2007-10-01 05:05:00,3.75653,3.76717,3.75267,3.75267,16920000.0
2007-10-01 05:10:00,3.76142,3.76913,3.7518,3.76648,21790000.0
2007-10-01 05:15:00,3.76142,3.77202,3.75224,3.76991,20280000.0
2007-10-01 05:20:00,3.75696,3.77217,3.75398,3.76174,30830000.0
2007-10-01 05:25:00,3.76054,3.7684,3.75483,3.76022,24460000.0
2007-10-01 05:30:00,3.76966,3.77097,3.75551,3.76099,28950000.0
2007-10-01 05:35:00,3.76531,3.77103,3.75654,3.76693,24060000.0
2007-10-01 05:40:00,3.75932,3.77204,3.75575,3.76301,17280000.0
2007-10-01 05:45:00,3.76712,3.77186,3.75533,3.76349,24060000.0
2007-10-01 05:50:00,3.76401,3.76921,3.75801,3.75858,13160000.0
2007-10-01 05:55:00,3.76645,3.77321,3.75568,3.76993,17250000.0
2007-10-01 06:00:00,3.76761,3.77302,3.75462,3.77159,32700000.0
2007-10-01 06:05:00,3.76224,3.77204,3.76089,3.7676,13130000.0
2007-10-01 06:10:00,3.75714,3.77175,3.75642,3.77175,11660000.0
2007-10-01 06:15:00,3.76362,3.77248,3.75547,3.76181,16930000.0
2007-10-01 06:20:00,3.76506,3.77293,3.75394,3.75451,25930000.0
2007-10-01 06:25:00,3.76511,3.77229,3.75348,3.76593,30460000.0
2007-10-01 06:30:00,3.76412,3.77165,3.76023,3.76328,17270000.0
2007-10-01 06:35:00,3.76481,3.77163,3.75529,3.75544,20690000.0
2007-10-01 06:40:00,3.76445,3.77165,3.75984,3.76481,21430000.0
2007-10-01 06:45:00,3.76418,3.76938,3.75474,3.76486,28600000.0
2007-10-01 06:50:00,3.7635,3.76931,3.75457,3.75614,27090000.0
2007-10-01 06:55:00,3.75512,3.77067,3.75328,3.76517,27830000.0
2007-10-01 07:00:00,3.7648,3.77111,3.7557,3.76508,22180000.0
2007-10-01 07:05:00,3.7629,3.77053,3.75082,3.76222,30080000.0
2007-10-01 07:10:00,3.76476,3.76959,3.75068,3.76269,21430000.0
2007-10-01 07:15:00,3.7665,3.76782,3.75366,3.76015,27840000.0
2007-10-01 07:20:00,3.77079,3.77093,3.75943,3.76498,10910000.0
2007-10-01 07:25:00,3.75592,3.77134,3.75306,3.76236,22930000.0
2007-10-01 07:30:00,3.76332,3.7685,3.75755,3.76268,23640000.0
2007-10-01 07:35:00,3.76288,3.76288,3.75826,3.75826,1880000.0
2007-10-01 07:40:00,3.76559,3.76869,3.75709,3.7661,15770000.0
2007-10-01 07:45:00,3.76557,3.7711,3.7541,3.77096,23310000.0
2007-10-01 07:50:00,3.7641,3.76873,3.75346,3.75763,23670000.0
2007-10-01 07:55:00,3.76359,3.76892,3.74923,3.75746,25940000.0
2007-10-01 08:00:00,3.76221,3.76947,3.75133,3.75133,20300000.0
2007-10-01 08:05:00,3.75993,3.76528,3.75123,3.75417,21070000.0
2007-10-01 08:10:00,3.75581,3.76839,3.75062,3.75321,41710000.0
2007-10-01 08:15:00,3.76314,3.76851,3.752,3.75742,23650000.0
2007-10-01 08:20:00,3.75213,3.76268,3.74798,3.75442,26690000.0
2007-10-01 08:25:00,3.75482,3.76672,3.75148,3.7558,27080000.0
2007-10-01 08:30:00,3.75596,3.76739,3.74892,3.75787,24460000.0
2007-10-01 08:35:00,3.75837,3.76005,3.74736,3.74736,30460000.0
2007-10-01 08:40:00,3.75994,3.76426,3.74833,3.76011,30430000.0
2007-10-01 08:45:00,3.76322,3.76377,3.75275,3.75849,25920000.0
2007-10-01 08:50:00,3.7605,3.76193,3.7488,3.76193,31570000.0
2007-10-01 08:55:00,3.75658,3.76368,3.74983,3.76133,34950000.0
2007-10-01 09:00:00,3.75492,3.76338,3.74997,3.75156,28580000.0
2007-10-01 09:05:00,3.7598,3.76323,3.7504,3.75743,38320000.0
2007-10-01 09:10:00,3.76032,3.76349,3.74902,3.7556,32690000.0
2007-10-01 09:15:00,3.76087,3.76373,3.74798,3.75385,28170000.0
2007-10-01 09:20:00,3.76044,3.76358,3.74996,3.75467,42840000.0
2007-10-01 09:25:00,3.7614,3.76273,3.75249,3.76201,27460000.0
2007-10-01 09:30:00,3.75998,3.76456,3.75098,3.75881,33440000.0
2007-10-01 09:35:00,3.76335,3.76479,3.75056,3.75735,43200000.0
2007-10-01 09:40:00,3.75668,3.76314,3.75154,3.75794,32330000.0
2007-10-01 09:45:00,3.76001,3.76524,3.74956,3.76428,35320000.0
2007-10-01 09:50:00,3.76454,3.76483,3.75123,3.75898,34190000.0
2007-10-01 09:55:00,3.75761,3.76601,3.74894,3.76284,41740000.0
2007-10-01 10:00:00,3.76243,3.76664,3.75279,3.7606,43230000.0
2007-10-01 10:05:00,3.76101,3.76548,3.75301,3.75544,34170000.0
2007-10-01 10:10:00,3.76201,3.76533,3.75565,3.76006,30440000.0
2007-10-01 10:15:00,3.75913,3.76617,3.75088,3.76123,46960000.0
2007-10-01 10:20:00,3.76149,3.76824,3.74305,3.76057,42840000.0
2007-10-01 10:25:00,3.76154,3.76673,3.75343,3.76158,35720000.0
2007-10-01 10:30:00,3.76418,3.76554,3.75035,3.75799,33110000.0
2007-10-01 10:35:00,3.76351,3.76534,3.7442,3.76265,36110000.0
2007-10-01 10:40:00,3.76399,3.76464,3.75114,3.76423,34200000.0
2007-10-01 10:45:00,3.76252,3.76665,3.75326,3.76412,34940000.0
2007-10-01 10:50:00,3.76204,3.76468,3.74873,3.75889,33840000.0
2007-10-01 10:55:00,3.75838,3.76831,3.75388,3.76512,31190000.0
2007-10-01 11:00:00,3.76149,3.76739,3.74907,3.7673,33060000.0
2007-10-01 11:05:00,3.76292,3.76594,3.74925,3.76594,31540000.0
2007-10-01 11:10:00,3.75989,3.76578,3.75428,3.76071,32690000.0
2007-10-01 11:15:00,3.76336,3.76449,3.75318,3.76449,26680000.0
2007-10-01 11:20:00,3.75384,3.76425,3.74982,3.75831,42460000.0
2007-10-01 11:25:00,3.76109,3.76337,3.74885,3.75268,32710000.0
2007-10-01 11:30:00,3.76,3.76247,3.74607,3.7611,33090000.0
2007-10-01 11:35:00,3.76002,3.7645,3.74769,3.75716,30070000.0
2007-10-01 11:40:00,3.76285,3.76339,3.74199,3.7579,30060000.0
2007-10-01 11:45:00,3.76008,3.7628,3.74755,3.76171,35340000.0
2007-10-01 11:50:00,3.75035,3.76346,3.74592,3.75679,32330000.0
2007-10-01 11:55:00,3.7592,3.76196,3.74562,3.76175,31930000.0
2007-10-01 12:00:00,3.76157,3.76157,3.75312,3.75588,31580000.0
2007-10-01 12:05:00,3.75745,3.76234,3.75173,3.76082,33810000.0
2007-10-01 12:10:00,3.75606,3.76174,3.74819,3.75553,26320000.0
2007-10-01 12:15:00,3.75959,3.76152,3.74914,3.757,31570000.0
2007-10-01 12:20:00,3.75808,3.76322,3.74996,3.75134,30060000.0
2007-10-01 12:25:00,3.75619,3.76146,3.74959,3.76027,32310000.0
2007-10-01 12:30:00,3.75054,3.76071,3.74769,3.75598,31180000.0
2007-10-01 12:35:00,3.75705,3.76107,3.74943,3.75971,31570000.0
2007-10-01 12:40:00,3.74992,3.76067,3.74858,3.75613,31540000.0
2007-10-01 12:45:00,3.75933,3.76262,3.74872,3.7602,36810000.0
2007-10-01 12:50:00,3.74846,3.76361,3.74846,3.75243,30060000.0
2007-10-01 12:55:00,3.75716,3.76196,3.7482,3.7612,39460000.0
2007-10-01 13:00:00,3.75166,3.76445,3.74851,3.76089,36070000.0
2007-10-01 13:05:00,3.76297,3.76486,3.75231,3.75802,25550000.0
2007-10-01 13:10:00,3.76164,3.76281,3.74907,3.76007,33430000.0
2007-10-01 13:15:00,3.76076,3.76425,3.75095,3.7577,30450000.0
2007-10-01 13:20:00,3.76157,3.76453,3.75305,3.76283,26700000.0
2007-10-01 13:25:00,3.76338,3.76518,3.75256,3.76286,32340000.0
2007-10-01 13:30:00,3.76456,3.76568,3.75335,3.76326,33080000.0
2007-10-01 13:35:00,3.7631,3.76513,3.75196,3.75629,33460000.0
2007-10-01 13:40:00,3.76299,3.76526,3.75446,3.76221,32700000.0
2007-10-01 13:45:00,3.76261,3.76532,3.75049,3.76354,30820000.0
2007-10-01 13:50:00,3.76012,3.76635,3.7528,3.7599,30080000.0
2007-10-01 13:55:00,3.75956,3.76969,3.75619,3.7654,37590000.0
2007-10-01 14:00:00,3.76492,3.76831,3.75519,3.76637,28950000.0
2007-10-01 14:05:00,3.7598,3.77032,3.75355,3.76631,40610000.0
2007-10-01 14:10:00,3.76499,3.76888,3.75361,3.76568,31210000.0
2007-10-01 14:15:00,3.76064,3.76626,3.75336,3.75669,31590000.0
2007-10-01 14:20:00,3.75967,3.76676,3.75327,3.76515,29700000.0
2007-10-01 14:25:00,3.76117,3.76655,3.75259,3.75777,35340000.0
2007-10-01 14:30:00,3.76644,3.76678,3.75606,3.76138,29670000.0
2007-10-01 14:35:00,3.76657,3.76704,3.75674,3.76316,27090000.0
2007-10-01 14:40:00,3.76233,3.76708,3.75612,3.76166,28950000.0
2007-10-01 14:45:00,3.76382,3.76908,3.75384,3.76193,31560000.0
2007-10-01 14:50:00,3.76421,3.76759,3.75427,3.7608,34190000.0
2007-10-01 14:55:00,3.76168,3.76752,3.75421,3.76384,34190000.0
2007-10-01 15:00:00,3.76277,3.76659,3.75548,3.76058,28190000.0
2007-10-01 15:05:00,3.76402,3.76744,3.75504,3.76536,23340000.0
2007-10-01 15:10:00,3.75499,3.76595,3.75164,3.7599,22580000.0
2007-10-01 15:15:00,3.7632,3.76523,3.74982,3.74982,30050000.0
2007-10-01 15:20:00,3.75995,3.76421,3.74891,3.75894,27830000.0
2007-10-01 15:25:00,3.76281,3.76607,3.75153,3.76422,36870000.0
2007-10-01 15:30:00,3.76465,3.76847,3.7549,3.76537,33450000.0
2007-10-01 15:35:00,3.76414,3.76461,3.75264,3.76367,29680000.0
2007-10-01 15:40:00,3.75949,3.76411,3.75473,3.76365,27470000.0
2007-10-01 15:45:00,3.76404,3.76457,3.75106,3.76069,26310000.0
2007-10-01 15:50:00,3.76409,3.76409,3.75172,3.76201,23320000.0
2007-10-01 15:55:00,3.76211,3.7646,3.75012,3.75908,28200000.0
2007-10-01 16:00:00,3.76322,3.76426,3.75264,3.75717,30430000.0
2007-10-01 16:05:00,3.75654,3.76379,3.75149,3.76163,29310000.0
2007-10-01 16:10:00,3.75514,3.76355,3.75116,3.75752,29310000.0
2007-10-01 16:15:00,3.75733,3.76425,3.75384,3.75781,29660000.0
2007-10-01 16:20:00,3.76245,3.76361,3.75041,3.76127,29690000.0
2007-10-01 16:25:00,3.75853,3.76302,3.75081,3.76243,25590000.0
2007-10-01 16:30:00,3.75915,3.76246,3.75151,3.75322,34560000.0
2007-10-01 16:35:00,3.75664,3.76434,3.74819,3.74819,27430000.0
2007-10-01 16:40:00,3.76236,3.76317,3.74825,3.75776,23690000.0
2007-10-01 16:45:00,3.76118,3.76134,3.75056,3.7564,36820000.0
2007-10-01 16:50:00,3.76093,3.76328,3.75036,3.75861,28940000.0
2007-10-01 16:55:00,3.75862,3.76276,3.74906,3.75766,35700000.0
2007-10-01 17:00:00,3.76268,3.76404,3.75132,3.7625,30810000.0
2007-10-01 17:05:00,3.76254,3.76341,3.75066,3.76292,27450000.0
2007-10-01 17:10:00,3.75612,3.76383,3.75299,3.76245,28560000.0
2007-10-01 17:15:00,3.76074,3.76231,3.75068,3.75953,28940000.0
2007-10-01 17:20:00,3.7579,3.7625,3.75383,3.75437,26340000.0
2007-10-01 17:25:00,3.75208,3.76281,3.74934,3.7616,33830000.0
2007-10-01 17:30:00,3.76004,3.76349,3.75046,3.75109,37970000.0
2007-10-01 17:35:00,3.76166,3.76228,3.74906,3.76228,36830000.0
2007-10-01 17:40:00,3.75828,3.76213,3.75101,3.7601,26320000.0
2007-10-01 17:45:00,3.75636,3.76209,3.74996,3.75269,41720000.0
2007-10-01 17:50:00,3.76183,3.76275,3.7513,3.76094,30830000.0
2007-10-01 17:55:00,3.75648,3.7628,3.7485,3.76128,31970000.0
2007-10-01 18:00:00,3.76192,3.76238,3.74805,3.75922,31960000.0
2007-10-01 18:05:00,3.75576,3.76115,3.74508,3.74879,29670000.0
2007-10-01 18:10:00,3.75569,3.76096,3.74756,3.75771,27840000.0
2007-10-01 18:15:00,3.75889,3.76301,3.74812,3.76081,32010000.0
2007-10-01 18:20:00,3.75555,3.76215,3.74722,3.75601,27820000.0
2007-10-01 18:25:00,3.75872,3.76214,3.74933,3.75257,27820000.0
2007-10-01 18:30:00,3.74723,3.76174,3.74511,3.75462,43210000.0
2007-10-01 18:35:00,3.75856,3.76036,3.74823,3.75128,21800000.0
2007-10-01 18:40:00,3.76005,3.76063,3.74839,3.75579,30060000.0
2007-10-01 18:45:00,3.75826,3.76037,3.74619,3.75945,33480000.0
2007-10-01 18:50:00,3.75494,3.76037,3.74717,3.751,24450000.0
2007-10-01 18:55:00,3.75178,3.76013,3.74871,3.75088,24800000.0
2007-10-01 19:00:00,3.75045,3.75892,3.74664,3.75449,21050000.0
2007-10-01 19:05:00,3.75298,3.75871,3.74486,3.75284,28570000.0
2007-10-01 19:10:00,3.75695,3.75728,3.74634,3.75661,20660000.0
2007-10-01 19:15:00,3.7606,3.7606,3.74756,3.7477,34180000.0
2007-10-01 19:20:00,3.7536,3.76221,3.74527,3.75933,31550000.0
2007-10-01 19:25:00,3.7463,3.75964,3.7463,3.75355,31580000.0
2007-10-01 19:30:00,3.75904,3.75995,3.74704,3.75678,27440000.0
2007-10-01 19:35:00,3.75671,3.75798,3.74443,3.75584,30430000.0
2007-10-01 19:40:00,3.74938,3.76094,3.74534,3.75578,28170000.0
2007-10-01 19:45:00,3.75374,3.75989,3.74668,3.75727,24810000.0
2007-10-01 19:50:00,3.75095,3.75874,3.74836,3.75262,15770000.0
2007-10-01 19:55:00,3.75608,3.75994,3.74774,3.74821,30800000.0
2007-10-01 20:00:00,3.76022,3.76034,3.74724,3.75289,27080000.0
2007-10-01 20:05:00,3.75673,3.75848,3.74675,3.75638,26680000.0
2007-10-01 20:10:00,3.75607,3.76493,3.74817,3.75104,27100000.0
2007-10-01 20:15:00,3.76194,3.7623,3.7471,3.75321,30460000.0
2007-10-01 20:20:00,3.75723,3.7616,3.74765,3.75424,20700000.0
2007-10-01 20:25:00,3.75653,3.76284,3.74672,3.75727,24050000.0
2007-10-01 20:30:00,3.76015,3.76291,3.74466,3.75462,17290000.0
2007-10-01 20:35:00,3.75245,3.76292,3.74962,3.76217,23320000.0
2007-10-01 20:40:00,3.75207,3.7605,3.7475,3.75595,18790000.0
2007-10-01 20:45:00,3.75221,3.76292,3.74876,3.76028,25170000.0
2007-10-01 20:50:00,3.75849,3.76118,3.74843,3.74843,24800000.0
2007-10-01 20:55:00,3.75459,3.76183,3.74603,3.75292,25560000.0
2007-10-01 21:00:00,3.75744,3.76292,3.74816,3.74817,22170000.0
2007-10-01 21:05:00,3.75309,3.76104,3.74693,3.75785,26290000.0
2007-10-01 21:10:00,3.75516,3.7618,3.74965,3.75869,24420000.0
2007-10-01 21:15:00,3.75478,3.76227,3.74577,3.75409,21430000.0
2007-10-01 21:20:00,3.76176,3.76292,3.74936,3.75562,19190000.0
2007-10-01 21:25:00,3.755,3.76138,3.74617,3.76138,20330000.0
2007-10-01 21:30:00,3.75105,3.76221,3.74966,3.75061,24810000.0
2007-10-01 21:35:00,3.75707,3.75902,3.74676,3.74743,13530000.0
2007-10-01 21:40:00,3.75697,3.76023,3.74679,3.74832,20310000.0
2007-10-01 21:45:00,3.75122,3.75819,3.74743,3.74877,16910000.0
2007-10-01 21:50:00,3.7552,3.7603,3.74721,3.7572,30450000.0
2007-10-01 21:55:00,3.7562,3.7603,3.74773,3.75392,22940000.0
2007-10-01 22:00:00,3.75545,3.75872,3.7477,3.75657,24040000.0
2007-10-01 22:05:00,3.75842,3.76056,3.74665,3.75654,20320000.0
2007-10-01 22:10:00,3.75559,3.75909,3.74696,3.75855,28180000.0
2007-10-01 22:15:00,3.75113,3.76034,3.74667,3.75363,24060000.0
2007-10-01 22:20:00,3.75972,3.76006,3.74823,3.7588,29290000.0
2007-10-01 22:25:00,3.75716,3.7598,3.74597,3.75234,28240000.0
2007-10-01 22:30:00,3.75545,3.76095,3.7464,3.74803,21810000.0
2007-10-01 22:35:00,3.7569,3.76271,3.74892,3.75743,30070000.0
2007-10-01 22:40:00,3.75705,3.75979,3.74485,3.74872,18410000.0
2007-10-01 22:45:00,3.74895,3.7608,3.74895,3.75924,22960000.0
2007-10-01 22:50:00,3.75385,3.75996,3.7473,3.75663,24420000.0
2007-10-01 22:55:00,3.75098,3.76045,3.74886,3.75198,25230000.0
2007-10-01 23:00:00,3.75927,3.76103,3.74898,3.75912,22950000.0
2007-10-01 23:05:00,3.75259,3.76021,3.74747,3.76021,31200000.0
2007-10-01 23:10:00,3.75762,3.76098,3.75016,3.75814,23690000.0
2007-10-01 23:15:00,3.75578,3.76263,3.75028,3.75756,25170000.0
2007-10-01 23:20:00,3.75743,3.76297,3.75057,3.76057,24760000.0
2007-10-01 23:25:00,3.75811,3.75895,3.74847,3.75738,19540000.0
2007-10-01 23:30:00,3.75963,3.76139,3.74532,3.75742,20660000.0
2007-10-01 23:35:00,3.75495,3.75997,3.74899,3.75731,11270000.0
2007-10-01 23:40:00,3.76046,3.76559,3.75239,3.75411,16180000.0
2007-10-01 23:45:00,3.75796,3.7668,3.74768,3.75924,15040000.0
2007-10-01 23:50:00,3.75705,3.76429,3.75671,3.75777,10500000.0
2007-10-01 23:55:00,3.75458,3.7637,3.7493,3.7493,12020000.0
2007-10-02 00:00:00,3.76112,3.7631,3.75132,3.75322,26710000.0
2007-10-02 00:05:00,3.76328,3.76566,3.75033,3.76497,21430000.0
2007-10-02 00:10:00,3.75068,3.76395,3.74663,3.75609,12810000.0
2007-10-02 00:15:00,3.76069,3.76529,3.74824,3.75349,26360000.0
2007-10-02 00:20:00,3.7601,3.76576,3.75013,3.76568,18040000.0
2007-10-02 00:25:00,3.76021,3.76619,3.74978,3.75131,28590000.0
2007-10-02 00:30:00,3.7583,3.76791,3.75109,3.75193,14290000.0
2007-10-02 00:35:00,3.75858,3.76689,3.7525,3.75604,14310000.0
2007-10-02 00:40:00,3.75939,3.76563,3.7485,3.75636,29700000.0
2007-10-02 00:45:00,3.75954,3.7656,3.75424,3.75536,12810000.0
2007-10-02 00:50:00,3.76343,3.76595,3.7493,3.75899,23720000.0
2007-10-02 00:55:00,3.74845,3.76762,3.74813,3.75186,21810000.0
2007-10-02 01:00:00,3.75385,3.76559,3.74973,3.75948,26700000.0
2007-10-02 01:05:00,3.7559,3.76482,3.75007,3.75448,20670000.0
2007-10-02 01:10:00,3.75357,3.76626,3.74468,3.75752,27450000.0
2007-10-02 01:15:00,3.76065,3.76174,3.74265,3.74498,24090000.0
2007-10-02 01:20:00,3.754,3.76058,3.74954,3.75798,22960000.0
2007-10-02 01:25:00,3.75796,3.76807,3.75198,3.7664,18430000.0
2007-10-02 01:30:00,3.75375,3.76436,3.74906,3.75522,31570000.0
2007-10-02 01:35:00,3.7574,3.75914,3.74953,3.75867,18070000.0
2007-10-02 01:40:00,3.75564,3.75983,3.74758,3.75347,22210000.0
2007-10-02 01:45:00,3.75773,3.76313,3.74967,3.75903,17320000.0
2007-10-02 01:50:00,3.75751,3.76081,3.74932,3.75882,26720000.0
2007-10-02 01:55:00,3.75747,3.76037,3.74573,3.76037,19580000.0
2007-10-02 02:00:00,3.75443,3.76035,3.74952,3.75362,26270000.0
2007-10-02 02:05:00,3.75333,3.76013,3.74932,3.75795,18010000.0
2007-10-02 02:10:00,3.75743,3.76211,3.74932,3.75901,28600000.0
2007-10-02 02:15:00,3.75551,3.76069,3.75156,3.7593,19190000.0
2007-10-02 02:20:00,3.75536,3.76075,3.74932,3.75557,26720000.0
2007-10-02 02:25:00,3.75889,3.76131,3.74988,3.75997,36100000.0
2007-10-02 02:30:00,3.75668,3.76067,3.7495,3.75896,19940000.0
2007-10-02 02:35:00,3.75856,3.76235,3.74882,3.75777,25170000.0
2007-10-02 02:40:00,3.75892,3.75963,3.75001,3.75882,16540000.0
2007-10-02 02:45:00,3.76076,3.76076,3.74921,3.75519,29310000.0
2007-10-02 02:50:00,3.75536,3.76274,3.74932,3.75807,23690000.0
2007-10-02 02:55:00,3.75177,3.76052,3.74811,3.74878,32690000.0
2007-10-02 03:00:00,3.76037,3.76037,3.74781,3.75881,29310000.0
2007-10-02 03:05:00,3.75208,3.76283,3.74476,3.75988,21440000.0
2007-10-02 03:10:00,3.75777,3.76085,3.74651,3.75469,31940000.0
2007-10-02 03:15:00,3.7612,3.7612,3.74865,3.75826,27050000.0
2007-10-02 03:20:00,3.75688,3.76186,3.74759,3.7584,26300000.0
2007-10-02 03:25:00,3.75931,3.75944,3.74965,3.75793,21810000.0
2007-10-02 03:30:00,3.76101,3.76127,3.74772,3.75519,22570000.0
2007-10-02 03:35:00,3.74834,3.76332,3.74834,3.75161,39850000.0
2007-10-02 03:40:00,3.75921,3.76253,3.74843,3.76098,19190000.0
2007-10-02 03:45:00,3.75906,3.76141,3.74851,3.75594,31220000.0
2007-10-02 03:50:00,3.75256,3.75902,3.7488,3.75653,22560000.0
2007-10-02 03:55:00,3.74754,3.76085,3.74726,3.75938,30080000.0
2007-10-02 04:00:00,3.75647,3.7622,3.74677,3.75068,24450000.0
2007-10-02 04:05:00,3.7565,3.75907,3.74962,3.75338,16170000.0
2007-10-02 04:10:00,3.7549,3.75948,3.74806,3.75948,31530000.0
2007-10-02 04:15:00,3.76267,3.76267,3.74743,3.75786,10160000.0
2007-10-02 04:20:00,3.75471,3.76014,3.74817,3.75483,22970000.0
2007-10-02 04:25:00,3.75725,3.75922,3.74859,3.75583,25960000.0
2007-10-02 04:30:00,3.75749,3.75906,3.74886,3.75299,10180000.0
2007-10-02 04:35:00,3.75943,3.76067,3.74718,3.75599,23350000.0
2007-10-02 04:40:00,3.75793,3.75812,3.74717,3.75412,18800000.0
2007-10-02 04:45:00,3.75353,3.76349,3.75134,3.75517,15040000.0
2007-10-02 04:50:00,3.75564,3.75905,3.75394,3.75902,8660000.0
2007-10-02 04:55:00,3.75834,3.75903,3.74933,3.75472,30050000.0
2007-10-02 05:00:00,3.76381,3.76463,3.75292,3.75382,14310000.0
2007-10-02 05:05:00,3.75368,3.75984,3.75067,3.75602,27810000.0
2007-10-02 05:10:00,3.7551,3.75835,3.74843,3.753,27820000.0
2007-10-02 05:15:00,3.76098,3.76098,3.74998,3.75636,26680000.0
2007-10-02 05:20:00,3.75571,3.75999,3.75024,3.75024,25920000.0
2007-10-02 05:25:00,3.75417,3.75891,3.74811,3.75225,30070000.0
2007-10-02 05:30:00,3.76111,3.76111,3.7459,3.75918,18440000.0
2007-10-02 05:35:00,3.75831,3.75831,3.7492,3.75687,10900000.0
2007-10-02 05:40:00,3.75882,3.7589,3.74755,3.7532,23310000.0
2007-10-02 05:45:00,3.76133,3.76133,3.74566,3.75799,28210000.0
2007-10-02 05:50:00,3.7583,3.75872,3.74742,3.75765,24790000.0
2007-10-02 05:55:00,3.75092,3.75896,3.7478,3.75384,26320000.0
2007-10-02 06:00:00,3.76452,3.76457,3.74359,3.75805,30060000.0
2007-10-02 06:05:00,3.75871,3.75928,3.74952,3.74952,10140000.0
2007-10-02 06:10:00,3.75312,3.76124,3.74771,3.75729,28180000.0
2007-10-02 06:15:00,3.76063,3.76063,3.74558,3.75594,24450000.0
2007-10-02 06:20:00,3.75835,3.76178,3.74405,3.75797,30490000.0
2007-10-02 06:25:00,3.75822,3.75906,3.74821,3.75699,10930000.0
2007-10-02 06:30:00,3.76076,3.76076,3.74793,3.75499,25900000.0
2007-10-02 06:35:00,3.75614,3.76176,3.74856,3.75792,16980000.0
2007-10-02 06:40:00,3.75761,3.76413,3.74984,3.7524,25970000.0
2007-10-02 06:45:00,3.75677,3.76263,3.74604,3.75712,27840000.0
2007-10-02 06:50:00,3.75846,3.76189,3.7476,3.7476,21430000.0
2007-10-02 06:55:00,3.75442,3.76414,3.74702,3.75674,29670000.0
2007-10-02 07:00:00,3.75395,3.76273,3.74702,3.75681,28200000.0
2007-10-02 07:05:00,3.75852,3.7657,3.75021,3.75052,21810000.0
2007-10-02 07:10:00,3.75728,3.76073,3.74937,3.75679,19170000.0
2007-10-02 07:15:00,3.76073,3.76113,3.74417,3.7536,24810000.0
2007-10-02 07:20:00,3.74702,3.75708,3.74201,3.75708,19540000.0
2007-10-02 07:25:00,3.75516,3.76461,3.74631,3.75448,31610000.0
2007-10-02 07:30:00,3.75481,3.75883,3.7477,3.75529,18810000.0
2007-10-02 07:35:00,3.75151,3.75673,3.74359,3.75649,15780000.0
2007-10-02 07:40:00,3.75732,3.75864,3.74447,3.75724,25200000.0
2007-10-02 07:45:00,3.75818,3.75864,3.74414,3.75691,28930000.0
2007-10-02 07:50:00,3.75747,3.75845,3.74412,3.75202,24800000.0
2007-10-02 07:55:00,3.75722,3.76243,3.74377,3.7562,27070000.0
2007-10-02 08:00:00,3.75341,3.76125,3.74848,3.74848,25550000.0
2007-10-02 08:05:00,3.75738,3.75911,3.74779,3.75042,22560000.0
2007-10-02 08:10:00,3.7561,3.76173,3.7475,3.74894,40600000.0
2007-10-02 08:15:00,3.7581,3.76185,3.74661,3.75457,30810000.0
2007-10-02 08:20:00,3.75019,3.76102,3.74925,3.75498,28910000.0
2007-10-02 08:25:00,3.75855,3.76028,3.74797,3.75393,30820000.0
2007-10-02 08:30:00,3.75367,3.76198,3.74706,3.75448,30430000.0
2007-10-02 08:35:00,3.75762,3.76001,3.74651,3.74651,31570000.0
2007-10-02 08:40:00,3.7501,3.76214,3.74721,3.7604,27100000.0
2007-10-02 08:45:00,3.76103,3.76408,3.74917,3.75452,27410000.0
2007-10-02 08:50:00,3.76026,3.76225,3.75016,3.76225,24440000.0
2007-10-02 08:55:00,3.7558,3.76394,3.75149,3.76365,35320000.0
2007-10-02 09:00:00,3.75802,3.76776,3.75246,3.75758,26710000.0
2007-10-02 09:05:00,3.76332,3.76892,3.75222,3.7603,36840000.0
2007-10-02 09:10:00,3.76386,3.76552,3.75085,3.75846,34910000.0
2007-10-02 09:15:00,3.76535,3.76536,3.75411,3.75704,27060000.0
2007-10-02 09:20:00,3.76318,3.76767,3.75068,3.75396,41360000.0
2007-10-02 09:25:00,3.76443,3.76727,3.75407,3.76569,28940000.0
2007-10-02 09:30:00,3.76451,3.76668,3.75554,3.76141,33810000.0
2007-10-02 09:35:00,3.76455,3.76591,3.74986,3.76063,40980000.0
2007-10-02 09:40:00,3.75887,3.76792,3.75275,3.76149,34170000.0
2007-10-02 09:45:00,3.76416,3.76584,3.75473,3.76469,35710000.0
2007-10-02 09:50:00,3.76437,3.76569,3.75508,3.76431,34200000.0
2007-10-02 09:55:00,3.75872,3.7665,3.75207,3.76317,43610000.0
2007-10-02 10:00:00,3.76586,3.76826,3.75337,3.76141,44340000.0
2007-10-02 10:05:00,3.76315,3.76457,3.75238,3.75472,32320000.0
2007-10-02 10:10:00,3.76259,3.76408,3.75285,3.75879,27100000.0
2007-10-02 10:15:00,3.75959,3.76568,3.75124,3.75931,48070000.0
2007-10-02 10:20:00,3.75837,3.76863,3.75115,3.76357,43590000.0
2007-10-02 10:25:00,3.75852,3.76726,3.75109,3.76581,38320000.0
2007-10-02 10:30:00,3.76324,3.76379,3.75112,3.75523,34960000.0
2007-10-02 10:35:00,3.7636,3.76682,3.75265,3.76311,35010000.0
2007-10-02 10:40:00,3.76411,3.7688,3.7542,3.76648,35680000.0
2007-10-02 10:45:00,3.7617,3.76613,3.75158,3.76104,36790000.0
2007-10-02 10:50:00,3.76244,3.76785,3.75131,3.75665,33100000.0
2007-10-02 10:55:00,3.75704,3.76668,3.75188,3.76501,30080000.0
2007-10-02 11:00:00,3.76315,3.76908,3.75169,3.76723,28610000.0
2007-10-02 11:05:00,3.76166,3.7648,3.75404,3.76445,29320000.0
2007-10-02 11:10:00,3.7621,3.76449,3.75307,3.7601,31950000.0
2007-10-02 11:15:00,3.76319,3.76535,3.75272,3.76421,23720000.0
2007-10-02 11:20:00,3.76467,3.76712,3.75409,3.76338,43210000.0
2007-10-02 11:25:00,3.76417,3.76501,3.75252,3.76425,34190000.0
2007-10-02 11:30:00,3.76206,3.7654,3.75219,3.7636,32710000.0
2007-10-02 11:35:00,3.76483,3.76589,3.75468,3.75881,29710000.0
2007-10-02 11:40:00,3.76447,3.76626,3.7565,3.76128,28580000.0
2007-10-02 11:45:00,3.76413,3.76723,3.75355,3.76491,37200000.0
2007-10-02 11:50:00,3.75978,3.76825,3.75482,3.76099,33810000.0
2007-10-02 11:55:00,3.76236,3.76752,3.75312,3.7648,31180000.0
2007-10-02 12:00:00,3.76546,3.76649,3.75808,3.76522,31580000.0
2007-10-02 12:05:00,3.76155,3.76667,3.75645,3.76583,33440000.0
2007-10-02 12:10:00,3.75566,3.76613,3.75357,3.76215,27060000.0
2007-10-02 12:15:00,3.76464,3.76596,3.75252,3.76558,30830000.0
2007-10-02 12:20:00,3.76549,3.76801,3.75209,3.75732,30800000.0
2007-10-02 12:25:00,3.76283,3.76729,3.75431,3.76714,30840000.0
2007-10-02 12:30:00,3.75232,3.766,3.7494,3.766,28220000.0
2007-10-02 12:35:00,3.76354,3.76765,3.75403,3.76614,32680000.0
2007-10-02 12:40:00,3.75566,3.77003,3.75399,3.76015,29320000.0
2007-10-02 12:45:00,3.76359,3.76497,3.75358,3.76388,36820000.0
2007-10-02 12:50:00,3.75086,3.76459,3.75086,3.75756,30800000.0
2007-10-02 12:55:00,3.76568,3.76765,3.7539,3.76511,40570000.0
2007-10-02 13:00:00,3.75607,3.76809,3.75286,3.76596,35330000.0
2007-10-02 13:05:00,3.76416,3.76788,3.75499,3.75942,30080000.0
2007-10-02 13:10:00,3.76448,3.76544,3.75135,3.76191,31200000.0
2007-10-02 13:15:00,3.76147,3.76573,3.7507,3.76077,32670000.0
2007-10-02 13:20:00,3.76439,3.76527,3.75319,3.76428,26340000.0
2007-10-02 13:25:00,3.76521,3.76673,3.7547,3.76445,33830000.0
2007-10-02 13:30:00,3.7647,3.76738,3.75296,3.76387,33440000.0
2007-10-02 13:35:00,3.76428,3.76973,3.75434,3.75652,31600000.0
2007-10-02 13:40:00,3.76304,3.76437,3.75053,3.76198,29360000.0
2007-10-02 13:45:00,3.76121,3.7645,3.75171,3.76117,29710000.0
2007-10-02 13:50:00,3.75817,3.76441,3.75183,3.75877,33050000.0
2007-10-02 13:55:00,3.75532,3.76694,3.75072,3.76289,39450000.0
2007-10-02 14:00:00,3.76072,3.76547,3.75347,3.76402,30790000.0
2007-10-02 14:05:00,3.75574,3.76566,3.75005,3.76118,40210000.0
2007-10-02 14:10:00,3.76275,3.76714,3.75296,3.76287,31230000.0
2007-10-02 14:15:00,3.75774,3.76432,3.75007,3.75378,33810000.0
2007-10-02 14:20:00,3.75631,3.76449,3.75276,3.76301,31910000.0
2007-10-02 14:25:00,3.75945,3.76672,3.75128,3.75942,34210000.0
2007-10-02 14:30:00,3.76444,3.76459,3.75411,3.76281,30040000.0
2007-10-02 14:35:00,3.76496,3.76496,3.75428,3.7612,30050000.0
2007-10-02 14:40:00,3.76322,3.76552,3.75354,3.75995,27840000.0
2007-10-02 14:45:00,3.761,3.7655,3.74585,3.75935,28970000.0
2007-10-02 14:50:00,3.76423,3.76685,3.75219,3.76061,31970000.0
2007-10-02 14:55:00,3.76159,3.76647,3.75274,3.76419,31970000.0
2007-10-02 15:00:00,3.763,3.7653,3.75091,3.76133,30080000.0
2007-10-02 15:05:00,3.76484,3.76642,3.7536,3.76479,24460000.0
2007-10-02 15:10:00,3.75555,3.76608,3.75147,3.76347,25170000.0
2007-10-02 15:15:00,3.76016,3.76546,3.7513,3.7524,29670000.0
2007-10-02 15:20:00,3.76232,3.76547,3.7532,3.76038,30790000.0
2007-10-02 15:25:00,3.76405,3.76547,3.74947,3.76248,39460000.0
2007-10-02 15:30:00,3.76352,3.76683,3.75065,3.76438,33470000.0
2007-10-02 15:35:00,3.76459,3.76528,3.75314,3.76323,28940000.0
2007-10-02 15:40:00,3.75848,3.76516,3.75342,3.76438,27830000.0
2007-10-02 15:45:00,3.76544,3.76765,3.75424,3.76107,27420000.0
2007-10-02 15:50:00,3.76507,3.76507,3.75369,3.7638,23690000.0
2007-10-02 15:55:00,3.76452,3.76726,3.75446,3.76022,27830000.0
2007-10-02 16:00:00,3.76406,3.76658,3.75195,3.75856,29310000.0
2007-10-02 16:05:00,3.75848,3.76513,3.75242,3.76233,29310000.0
2007-10-02 16:10:00,3.75786,3.76605,3.75374,3.75964,27460000.0
2007-10-02 16:15:00,3.75856,3.76542,3.75476,3.75941,28180000.0
2007-10-02 16:20:00,3.76438,3.76694,3.75544,3.76317,28950000.0
2007-10-02 16:25:00,3.75967,3.76823,3.75378,3.76777,28930000.0
2007-10-02 16:30:00,3.76415,3.76913,3.75841,3.76292,31970000.0
2007-10-02 16:35:00,3.76324,3.77091,3.75776,3.75776,25950000.0
2007-10-02 16:40:00,3.76897,3.77186,3.76032,3.76401,23680000.0
2007-10-02 16:45:00,3.76949,3.7726,3.7563,3.76597,37930000.0
2007-10-02 16:50:00,3.76825,3.77255,3.75954,3.76666,29680000.0
2007-10-02 16:55:00,3.76597,3.77536,3.75768,3.76649,37200000.0
2007-10-02 17:00:00,3.76983,3.76983,3.75862,3.76641,31560000.0
2007-10-02 17:05:00,3.76813,3.76912,3.75636,3.76619,29670000.0
2007-10-02 17:10:00,3.76544,3.77158,3.75901,3.76739,29670000.0
2007-10-02 17:15:00,3.76647,3.7686,3.75509,3.7686,27460000.0
2007-10-02 17:20:00,3.76188,3.76897,3.75985,3.76023,28190000.0
2007-10-02 17:25:00,3.75418,3.77295,3.75418,3.76906,33820000.0
2007-10-02 17:30:00,3.76594,3.76831,3.75382,3.75819,36470000.0
2007-10-02 17:35:00,3.76927,3.76987,3.75228,3.76547,37940000.0
2007-10-02 17:40:00,3.76331,3.76608,3.75323,3.76084,28170000.0
2007-10-02 17:45:00,3.76227,3.76861,3.75312,3.75312,38760000.0
2007-10-02 17:50:00,3.76576,3.77013,3.75264,3.76629,30830000.0
2007-10-02 17:55:00,3.76096,3.76652,3.75313,3.7658,32340000.0
2007-10-02 18:00:00,3.76626,3.76806,3.75488,3.7659,33070000.0
2007-10-02 18:05:00,3.7651,3.76825,3.75491,3.75682,27450000.0
2007-10-02 18:10:00,3.7637,3.76629,3.75422,3.76418,15790000.0
2007-10-02 18:15:00,3.76495,3.76821,3.75387,3.76326,37560000.0
2007-10-02 18:20:00,3.76407,3.76865,3.75361,3.76302,30410000.0
2007-10-02 18:25:00,3.76059,3.76461,3.75443,3.75871,28190000.0
2007-10-02 18:30:00,3.75509,3.76484,3.75299,3.75996,42460000.0
2007-10-02 18:35:00,3.7637,3.76467,3.75265,3.75759,32700000.0
2007-10-02 18:40:00,3.76277,3.76536,3.74948,3.76034,29330000.0
2007-10-02 18:45:00,3.76254,3.76426,3.7518,3.76324,50380000.0
2007-10-02 18:50:00,3.75931,3.76942,3.75547,3.75799,30070000.0
2007-10-02 18:55:00,3.75959,3.76501,3.75052,3.75288,30860000.0
2007-10-02 19:00:00,3.75344,3.76711,3.75232,3.75883,26310000.0
2007-10-02 19:05:00,3.75657,3.76417,3.74836,3.75688,25550000.0
2007-10-02 19:10:00,3.75989,3.76343,3.75041,3.76142,32680000.0
2007-10-02 19:15:00,3.76196,3.76496,3.75277,3.76047,25160000.0
2007-10-02 19:20:00,3.7572,3.76485,3.75087,3.76183,30820000.0
2007-10-02 19:25:00,3.75711,3.764,3.75181,3.75769,23700000.0
2007-10-02 19:30:00,3.76237,3.76443,3.75068,3.76079,25590000.0
2007-10-02 19:35:00,3.76416,3.76687,3.75138,3.76293,29690000.0
2007-10-02 19:40:00,3.75687,3.76698,3.75466,3.76177,20670000.0
2007-10-02 19:45:00,3.75705,3.76654,3.75158,3.76493,24030000.0
2007-10-02 19:50:00,3.75509,3.76885,3.75445,3.76728,28950000.0
2007-10-02 19:55:00,3.7637,3.76758,3.75517,3.75664,29300000.0
2007-10-02 20:00:00,3.76796,3.76819,3.75689,3.76184,30040000.0
2007-10-02 20:05:00,3.76714,3.77113,3.75695,3.76495,23270000.0
2007-10-02 20:10:00,3.75753,3.76953,3.75526,3.75585,25180000.0
2007-10-02 20:15:00,3.76463,3.76747,3.7512,3.75638,30460000.0
2007-10-02 20:20:00,3.76658,3.77003,3.75176,3.76135,24840000.0
2007-10-02 20:25:00,3.76612,3.76644,3.75344,3.76381,24420000.0
2007-10-02 20:30:00,3.76712,3.76773,3.75275,3.76578,22950000.0
2007-10-02 20:35:00,3.75458,3.76822,3.75458,3.7661,21840000.0
2007-10-02 20:40:00,3.76035,3.76849,3.75662,3.76479,10160000.0
2007-10-02 20:45:00,3.75677,3.76825,3.75538,3.76431,23310000.0
2007-10-02 20:50:00,3.76573,3.76594,3.7542,3.76144,17310000.0
2007-10-02 20:55:00,3.76478,3.76671,3.75613,3.76041,12400000.0
2007-10-02 21:00:00,3.76598,3.7678,3.75337,3.75604,27080000.0
2007-10-02 21:05:00,3.75851,3.76515,3.75154,3.76392,20280000.0
2007-10-02 21:10:00,3.76072,3.76665,3.75168,3.76302,27820000.0
2007-10-02 21:15:00,3.76198,3.76893,3.75411,3.7641,36440000.0
2007-10-02 21:20:00,3.76552,3.76598,3.75412,3.75962,22950000.0
2007-10-02 21:25:00,3.76022,3.76539,3.75596,3.76361,16150000.0
2007-10-02 21:30:00,3.75909,3.76899,3.75432,3.76022,15420000.0
2007-10-02 21:35:00,3.7591,3.764,3.75292,3.75854,29680000.0
2007-10-02 21:40:00,3.76486,3.76552,3.75413,3.75612,15030000.0
2007-10-02 21:45:00,3.75873,3.76766,3.75432,3.75446,10150000.0
2007-10-02 21:50:00,3.76288,3.76552,3.75476,3.76328,23680000.0
2007-10-02 21:55:00,3.76217,3.76567,3.7539,3.75965,16910000.0
2007-10-02 22:00:00,3.76578,3.76578,3.75735,3.76297,22150000.0
2007-10-02 22:05:00,3.76326,3.76476,3.75423,3.76323,24420000.0
2007-10-02 22:10:00,3.75765,3.76616,3.75233,3.76327,13140000.0
2007-10-02 22:15:00,3.75789,3.76899,3.75585,3.76377,20670000.0
2007-10-02 22:20:00,3.75868,3.7646,3.7522,3.75962,23690000.0
2007-10-02 22:25:00,3.76315,3.76935,3.75444,3.75863,30490000.0
2007-10-02 22:30:00,3.75715,3.76812,3.75446,3.76401,22570000.0
2007-10-02 22:35:00,3.76343,3.76617,3.75385,3.76368,22930000.0
2007-10-02 22:45:00,3.7593,3.76896,3.75408,3.76115,19160000.0
2007-10-02 22:50:00,3.75892,3.76377,3.75256,3.7623,20320000.0
2007-10-02 22:55:00,3.75957,3.76524,3.75373,3.76423,19890000.0
2007-10-02 23:00:00,3.76583,3.76583,3.75332,3.76358,17680000.0
2007-10-02 23:05:00,3.75835,3.76396,3.75408,3.76249,27430000.0
2007-10-02 23:10:00,3.76239,3.76376,3.75422,3.75755,16900000.0
2007-10-02 23:15:00,3.76001,3.76669,3.75555,3.75904,21040000.0
2007-10-02 23:20:00,3.76033,3.76244,3.75272,3.76244,22540000.0
2007-10-02 23:25:00,3.7615,3.76269,3.7525,3.76062,19190000.0
2007-10-02 23:30:00,3.75825,3.76322,3.75702,3.76275,7150000.0
2007-10-02 23:35:00,3.75862,3.76368,3.75161,3.7629,20670000.0
2007-10-02 23:40:00,3.76215,3.76513,3.75058,3.76259,20660000.0
2007-10-02 23:45:00,3.76083,3.76613,3.75239,3.75631,18030000.0
2007-10-02 23:50:00,3.75656,3.76267,3.74823,3.75398,29700000.0
2007-10-02 23:55:00,3.75771,3.76486,3.75439,3.75492,18070000.0
2007-10-03 00:00:00,3.76446,3.76446,3.74983,3.75472,21430000.0
2007-10-03 00:05:00,3.76241,3.76534,3.74454,3.75496,23680000.0
2007-10-03 00:10:00,3.75664,3.7642,3.74769,3.75828,16180000.0
2007-10-03 00:15:00,3.76439,3.76607,3.75193,3.75776,25970000.0
2007-10-03 00:20:00,3.75683,3.76272,3.75224,3.76272,12420000.0
2007-10-03 00:25:00,3.75718,3.76609,3.75297,3.76423,15030000.0
2007-10-03 00:30:00,3.76178,3.76728,3.75772,3.76199,13180000.0
2007-10-03 00:35:00,3.76263,3.76312,3.75245,3.75693,13540000.0
2007-10-03 00:40:00,3.76259,3.76314,3.7525,3.76172,15040000.0
2007-10-03 00:45:00,3.76325,3.76515,3.75269,3.75754,15400000.0
2007-10-03 00:50:00,3.75352,3.76323,3.75072,3.75197,18780000.0
2007-10-03 00:55:00,3.76161,3.76419,3.75236,3.75564,17290000.0
2007-10-03 01:00:00,3.76022,3.76633,3.75068,3.763,18820000.0
2007-10-03 01:05:00,3.75737,3.76294,3.75418,3.76294,16220000.0
2007-10-03 01:10:00,3.75837,3.76363,3.75313,3.75332,19180000.0
2007-10-03 01:15:00,3.7629,3.76484,3.75164,3.75505,13920000.0
2007-10-03 01:20:00,3.76322,3.76601,3.7525,3.75905,12430000.0
2007-10-03 01:25:00,3.75452,3.76539,3.75302,3.76259,19560000.0
2007-10-03 01:30:00,3.7569,3.76685,3.75,3.75788,30830000.0
2007-10-03 01:35:00,3.76156,3.76281,3.755,3.76281,12420000.0
2007-10-03 01:40:00,3.75927,3.76363,3.75163,3.75832,27490000.0
2007-10-03 01:45:00,3.76123,3.76663,3.75262,3.76084,22210000.0
2007-10-03 01:50:00,3.76026,3.76816,3.74881,3.76132,18040000.0
2007-10-03 01:55:00,3.76279,3.76824,3.74895,3.76466,24830000.0
2007-10-03 02:00:00,3.76408,3.76597,3.75482,3.759,30070000.0
2007-10-03 02:05:00,3.75882,3.76492,3.7523,3.75784,24040000.0
2007-10-03 02:10:00,3.76206,3.76322,3.74863,3.76176,36470000.0
2007-10-03 02:15:00,3.76174,3.76789,3.75337,3.76214,17670000.0
2007-10-03 02:20:00,3.75869,3.7655,3.7525,3.76011,30440000.0
2007-10-03 02:25:00,3.75757,3.76418,3.7538,3.76248,13890000.0
2007-10-03 02:30:00,3.76367,3.7657,3.75324,3.76272,18070000.0
2007-10-03 02:35:00,3.76253,3.76459,3.75144,3.76233,20660000.0
2007-10-03 02:40:00,3.75372,3.76328,3.75117,3.76163,28900000.0
2007-10-03 02:45:00,3.75825,3.76258,3.7527,3.75923,10170000.0
2007-10-03 02:50:00,3.7603,3.76343,3.7497,3.75731,32710000.0
2007-10-03 02:55:00,3.75558,3.76425,3.74873,3.75256,32320000.0
2007-10-03 03:00:00,3.764,3.76485,3.75327,3.76266,28950000.0
2007-10-03 03:05:00,3.75728,3.76402,3.75039,3.76151,15770000.0
2007-10-03 03:10:00,3.76191,3.7638,3.75047,3.75759,24800000.0
2007-10-03 03:15:00,3.76466,3.76466,3.75376,3.7608,16170000.0
2007-10-03 03:20:00,3.76191,3.76537,3.75137,3.76008,18430000.0
2007-10-03 03:25:00,3.76286,3.76741,3.75092,3.76575,27440000.0
2007-10-03 03:30:00,3.76434,3.767,3.75279,3.76213,30470000.0
2007-10-03 03:35:00,3.7544,3.76928,3.75369,3.75724,39860000.0
2007-10-03 03:40:00,3.76638,3.76852,3.75363,3.76544,28600000.0
2007-10-03 03:45:00,3.75395,3.76552,3.75395,3.76368,28960000.0
2007-10-03 03:50:00,3.75977,3.76539,3.75605,3.7629,18800000.0
2007-10-03 03:55:00,3.76143,3.76415,3.75173,3.76388,28930000.0
2007-10-03 04:00:00,3.75907,3.76318,3.7512,3.75591,30040000.0
2007-10-03 04:05:00,3.76228,3.76228,3.74832,3.75327,24060000.0
2007-10-03 04:10:00,3.75877,3.76323,3.75184,3.76292,25970000.0
2007-10-03 04:15:00,3.76504,3.76504,3.75153,3.76264,21810000.0
2007-10-03 04:20:00,3.76149,3.76277,3.75117,3.75956,21070000.0
2007-10-03 04:25:00,3.76129,3.76289,3.75019,3.76005,28580000.0
2007-10-03 04:30:00,3.76143,3.76452,3.75214,3.75769,24060000.0
2007-10-03 04:35:00,3.76185,3.76383,3.75049,3.76187,22200000.0
2007-10-03 04:40:00,3.76305,3.76529,3.75332,3.763,13190000.0
2007-10-03 04:45:00,3.7544,3.76478,3.75296,3.75912,17710000.0
2007-10-03 04:50:00,3.76122,3.76364,3.75648,3.75891,13550000.0
2007-10-03 04:55:00,3.76236,3.76304,3.75148,3.75709,22180000.0
2007-10-03 05:00:00,3.7639,3.76455,3.75421,3.75909,21410000.0
2007-10-03 05:05:00,3.75707,3.76401,3.75698,3.75735,12020000.0
2007-10-03 05:10:00,3.75975,3.76356,3.75682,3.75762,7150000.0
2007-10-03 05:15:00,3.76347,3.76416,3.75246,3.76015,10890000.0
2007-10-03 05:20:00,3.75941,3.76469,3.75446,3.75985,22520000.0
2007-10-03 05:25:00,3.75842,3.7627,3.75276,3.7572,28200000.0
2007-10-03 05:30:00,3.76576,3.76576,3.75182,3.76038,14670000.0
2007-10-03 05:35:00,3.75679,3.76173,3.75401,3.75818,4880000.0
2007-10-03 05:40:00,3.75715,3.76196,3.75292,3.75462,6760000.0
2007-10-03 05:45:00,3.76607,3.76675,3.74955,3.76113,19940000.0
2007-10-03 05:50:00,3.76126,3.76159,3.75034,3.75206,7510000.0
2007-10-03 05:55:00,3.75454,3.76251,3.75303,3.75358,18760000.0
2007-10-03 06:00:00,3.76555,3.76555,3.7493,3.76115,24050000.0
2007-10-03 06:05:00,3.75775,3.7652,3.7553,3.75802,15790000.0
2007-10-03 06:15:00,3.76108,3.76657,3.75187,3.75745,30030000.0
2007-10-03 06:20:00,3.76219,3.76253,3.74902,3.76195,20700000.0
2007-10-03 06:25:00,3.76232,3.76359,3.7533,3.76202,13160000.0
2007-10-03 06:30:00,3.75937,3.76395,3.75022,3.75672,28180000.0
2007-10-03 06:35:00,3.7558,3.76357,3.74834,3.75581,29720000.0
2007-10-03 06:40:00,3.74776,3.76457,3.74776,3.75651,25230000.0
2007-10-03 06:45:00,3.76364,3.76375,3.75395,3.75571,18070000.0
2007-10-03 06:50:00,3.76113,3.76291,3.74786,3.75206,20660000.0
2007-10-03 06:55:00,3.74692,3.76614,3.74662,3.76374,21790000.0
2007-10-03 07:00:00,3.76124,3.76559,3.74981,3.75682,21080000.0
2007-10-03 07:05:00,3.75729,3.76265,3.753,3.76012,16910000.0
2007-10-03 07:10:00,3.75085,3.76262,3.75008,3.76078,10520000.0
2007-10-03 07:15:00,3.76652,3.76654,3.7487,3.75694,26320000.0
2007-10-03 07:20:00,3.75612,3.76221,3.75152,3.75687,22560000.0
2007-10-03 07:25:00,3.75725,3.76792,3.74744,3.75641,28940000.0
2007-10-03 07:30:00,3.76016,3.76443,3.7434,3.76021,21040000.0
2007-10-03 07:35:00,3.75585,3.76114,3.74939,3.7603,26300000.0
2007-10-03 07:40:00,3.76096,3.76337,3.74943,3.7615,27410000.0
2007-10-03 07:45:00,3.76605,3.76605,3.7497,3.75699,25900000.0
2007-10-03 07:50:00,3.76039,3.76301,3.74832,3.75533,22170000.0
2007-10-03 07:55:00,3.76151,3.76151,3.74718,3.75785,26700000.0
2007-10-03 08:00:00,3.7624,3.76574,3.7518,3.75443,26300000.0
2007-10-03 08:05:00,3.76254,3.76434,3.75192,3.75584,21810000.0
2007-10-03 08:10:00,3.76188,3.76668,3.75175,3.75363,42070000.0
2007-10-03 08:15:00,3.76594,3.76594,3.7536,3.75885,24430000.0
2007-10-03 08:20:00,3.75304,3.76429,3.75194,3.75772,29290000.0
2007-10-03 08:25:00,3.76251,3.7708,3.75437,3.76052,33830000.0
2007-10-03 08:30:00,3.7551,3.76796,3.75361,3.76098,31550000.0
2007-10-03 08:35:00,3.76328,3.76642,3.75081,3.75081,33050000.0
2007-10-03 08:40:00,3.76011,3.76586,3.7516,3.76313,29320000.0
2007-10-03 08:45:00,3.76543,3.76543,3.75502,3.76104,28180000.0
2007-10-03 08:50:00,3.76496,3.76627,3.75221,3.76441,25580000.0
2007-10-03 08:55:00,3.75857,3.7658,3.74971,3.76233,34580000.0
2007-10-03 09:00:00,3.75893,3.76443,3.75369,3.75454,28930000.0
2007-10-03 09:05:00,3.76155,3.76626,3.74989,3.76042,36840000.0
2007-10-03 09:10:00,3.76127,3.76376,3.75023,3.75641,33060000.0
2007-10-03 09:15:00,3.76329,3.76645,3.75123,3.75258,27430000.0
2007-10-03 09:20:00,3.76159,3.76497,3.75031,3.75649,40990000.0
2007-10-03 09:25:00,3.76356,3.76464,3.7536,3.76368,30050000.0
2007-10-03 09:30:00,3.76296,3.7644,3.74945,3.75949,35300000.0
2007-10-03 09:35:00,3.76004,3.76386,3.75177,3.7584,42090000.0
2007-10-03 09:40:00,3.75918,3.7652,3.7525,3.75923,33060000.0
2007-10-03 09:45:00,3.7631,3.76545,3.75305,3.76541,33100000.0
2007-10-03 09:50:00,3.76472,3.76574,3.75377,3.76359,35300000.0
2007-10-03 09:55:00,3.75864,3.76605,3.75253,3.76286,42860000.0
2007-10-03 10:00:00,3.76469,3.76624,3.75394,3.76176,42150000.0
2007-10-03 10:05:00,3.76587,3.76598,3.75089,3.76291,31950000.0
2007-10-03 10:10:00,3.76356,3.76572,3.75651,3.76048,30440000.0
2007-10-03 10:15:00,3.75639,3.76608,3.75043,3.75973,44000000.0
2007-10-03 10:20:00,3.76083,3.76576,3.75103,3.76373,42470000.0
2007-10-03 10:25:00,3.76052,3.76849,3.75383,3.76683,37190000.0
2007-10-03 10:30:00,3.76393,3.76773,3.75204,3.76047,34590000.0
2007-10-03 10:35:00,3.76432,3.7654,3.75233,3.76415,39810000.0
2007-10-03 10:40:00,3.76275,3.76757,3.75543,3.76643,31970000.0
2007-10-03 10:45:00,3.76308,3.76757,3.75596,3.76441,34570000.0
2007-10-03 10:50:00,3.75899,3.76663,3.74756,3.75964,36800000.0
2007-10-03 10:55:00,3.75851,3.76566,3.75499,3.76502,30460000.0
2007-10-03 11:00:00,3.76222,3.76666,3.75173,3.76629,32680000.0
2007-10-03 11:05:00,3.7614,3.76556,3.75405,3.76556,29690000.0
2007-10-03 11:10:00,3.76381,3.76814,3.75459,3.76329,33070000.0
2007-10-03 11:15:00,3.76679,3.76693,3.75553,3.76693,26310000.0
2007-10-03 11:20:00,3.76781,3.76905,3.75488,3.76572,39870000.0
2007-10-03 11:25:00,3.76902,3.76981,3.75521,3.76981,33450000.0
2007-10-03 11:30:00,3.76558,3.77022,3.75703,3.7685,35310000.0
2007-10-03 11:35:00,3.7686,3.77069,3.7573,3.76342,31180000.0
2007-10-03 11:40:00,3.76854,3.77101,3.75911,3.76716,30430000.0
2007-10-03 11:45:00,3.76841,3.7706,3.75851,3.76968,36450000.0
2007-10-03 11:50:00,3.76074,3.77321,3.76007,3.76529,32700000.0
2007-10-03 11:55:00,3.77022,3.77022,3.75641,3.76883,31190000.0
2007-10-03 12:00:00,3.77098,3.77098,3.76191,3.76852,33810000.0
2007-10-03 12:05:00,3.76479,3.77126,3.76033,3.76943,33800000.0
2007-10-03 12:10:00,3.76433,3.77108,3.75697,3.76654,27800000.0
2007-10-03 12:15:00,3.76962,3.77081,3.75683,3.76932,32680000.0
2007-10-03 12:20:00,3.76961,3.77272,3.76023,3.76478,28950000.0
2007-10-03 12:25:00,3.76704,3.77021,3.75853,3.77019,32310000.0
2007-10-03 12:30:00,3.7617,3.77402,3.76062,3.76688,28590000.0
2007-10-03 12:35:00,3.76605,3.76956,3.75741,3.76941,32310000.0
2007-10-03 12:40:00,3.76633,3.76934,3.75564,3.76496,30440000.0
2007-10-03 12:45:00,3.76774,3.76983,3.75782,3.76804,31550000.0
2007-10-03 12:50:00,3.76116,3.77189,3.75865,3.76172,30070000.0
2007-10-03 12:55:00,3.76765,3.76828,3.75588,3.76799,40210000.0
2007-10-03 13:00:00,3.75898,3.77045,3.75478,3.76814,35700000.0
2007-10-03 13:05:00,3.76617,3.76996,3.75719,3.76299,31190000.0
2007-10-03 13:10:00,3.76776,3.77195,3.75378,3.76347,29350000.0
2007-10-03 13:15:00,3.76699,3.7721,3.75963,3.76659,29710000.0
2007-10-03 13:20:00,3.76658,3.77151,3.75776,3.76789,25960000.0
2007-10-03 13:25:00,3.76907,3.76949,3.75753,3.76762,34190000.0
2007-10-03 13:30:00,3.76619,3.77065,3.75835,3.76834,33820000.0
2007-10-03 13:35:00,3.76534,3.76937,3.7574,3.75987,34190000.0
2007-10-03 13:40:00,3.76645,3.76942,3.75693,3.76648,32700000.0
2007-10-03 13:45:00,3.76689,3.76936,3.75582,3.76791,32300000.0
2007-10-03 13:50:00,3.76433,3.77012,3.75643,3.7649,30080000.0
2007-10-03 13:55:00,3.76088,3.77187,3.75868,3.76912,40180000.0
2007-10-03 14:00:00,3.76642,3.77213,3.7604,3.76731,28940000.0
2007-10-03 14:05:00,3.75557,3.77155,3.75385,3.7694,38740000.0
2007-10-03 14:10:00,3.76829,3.7715,3.75739,3.76906,31950000.0
2007-10-03 14:15:00,3.76535,3.77074,3.75881,3.7606,34180000.0
2007-10-03 14:20:00,3.76297,3.77635,3.75891,3.76983,28950000.0
2007-10-03 14:25:00,3.76552,3.77169,3.76019,3.76488,36460000.0
2007-10-03 14:30:00,3.77099,3.77099,3.7594,3.76715,28580000.0
2007-10-03 14:35:00,3.76858,3.76858,3.75753,3.76172,27840000.0
2007-10-03 14:40:00,3.7686,3.7691,3.75603,3.76243,28950000.0
2007-10-03 14:45:00,3.7671,3.76938,3.75166,3.7621,29710000.0
2007-10-03 14:50:00,3.76761,3.76891,3.75551,3.76349,34190000.0
2007-10-03 14:55:00,3.7609,3.77011,3.75411,3.76834,33090000.0
2007-10-03 15:00:00,3.76745,3.76986,3.75417,3.76542,31550000.0
2007-10-03 15:05:00,3.76778,3.76899,3.75524,3.76639,25560000.0
2007-10-03 15:10:00,3.75996,3.76902,3.75438,3.76683,26280000.0
2007-10-03 15:15:00,3.75747,3.77074,3.75747,3.7586,27460000.0
2007-10-03 15:20:00,3.76683,3.76837,3.75733,3.76336,28200000.0
2007-10-03 15:25:00,3.76859,3.76941,3.7565,3.76766,38360000.0
2007-10-03 15:30:00,3.76805,3.77001,3.75653,3.76814,34940000.0
2007-10-03 15:35:00,3.76699,3.77279,3.75921,3.76754,27460000.0
2007-10-03 15:40:00,3.76269,3.76919,3.75802,3.76828,27830000.0
2007-10-03 15:45:00,3.76767,3.76976,3.75797,3.76411,25940000.0
2007-10-03 15:50:00,3.769,3.769,3.75445,3.7673,25550000.0
2007-10-03 15:55:00,3.7664,3.76824,3.75692,3.76412,27830000.0
2007-10-03 16:00:00,3.76711,3.76822,3.75534,3.76133,29310000.0
2007-10-03 16:05:00,3.76215,3.77217,3.75699,3.76765,28200000.0
2007-10-03 16:10:00,3.76255,3.76822,3.75543,3.76288,28570000.0
2007-10-03 16:15:00,3.76053,3.76813,3.75847,3.76266,28560000.0
2007-10-03 16:20:00,3.76747,3.76804,3.75576,3.76576,29320000.0
2007-10-03 16:25:00,3.76068,3.76757,3.75622,3.76514,26330000.0
2007-10-03 16:30:00,3.76312,3.76701,3.75132,3.76031,33450000.0
2007-10-03 16:35:00,3.76092,3.76848,3.75206,3.75563,28170000.0
2007-10-03 16:40:00,3.76704,3.76812,3.75548,3.76067,25540000.0
2007-10-03 16:45:00,3.7657,3.76819,3.75506,3.76287,36450000.0
2007-10-03 16:50:00,3.76621,3.76828,3.75423,3.76016,29690000.0
2007-10-03 16:55:00,3.76213,3.76916,3.75268,3.76441,36830000.0
2007-10-03 17:00:00,3.76782,3.76838,3.75614,3.76716,30440000.0
2007-10-03 17:05:00,3.76692,3.76758,3.75435,3.76676,28560000.0
2007-10-03 17:10:00,3.76205,3.76853,3.75419,3.76603,29300000.0
2007-10-03 17:15:00,3.76429,3.76726,3.75423,3.76726,30420000.0
2007-10-03 17:20:00,3.76332,3.76919,3.75907,3.76282,28190000.0
2007-10-03 17:25:00,3.75758,3.76751,3.75636,3.76679,32350000.0
2007-10-03 17:30:00,3.76542,3.7701,3.75503,3.75729,37590000.0
2007-10-03 17:35:00,3.76607,3.76699,3.75237,3.76605,34990000.0
2007-10-03 17:40:00,3.7635,3.76745,3.75472,3.76553,27060000.0
2007-10-03 17:45:00,3.76353,3.76975,3.75819,3.75864,43570000.0
2007-10-03 17:50:00,3.76753,3.76821,3.75483,3.76812,31570000.0
2007-10-03 17:55:00,3.76225,3.76926,3.75601,3.76811,33080000.0
2007-10-03 18:00:00,3.769,3.77005,3.75882,3.76989,33440000.0
2007-10-03 18:05:00,3.7678,3.77048,3.75841,3.76076,27090000.0
2007-10-03 18:10:00,3.76807,3.77025,3.75793,3.77025,28940000.0
2007-10-03 18:15:00,3.7694,3.7694,3.75634,3.76795,33500000.0
2007-10-03 18:20:00,3.7678,3.77037,3.75909,3.76687,27820000.0
2007-10-03 18:25:00,3.76582,3.77129,3.76045,3.76384,31530000.0
2007-10-03 18:30:00,3.76113,3.77199,3.75874,3.76573,40610000.0
2007-10-03 18:35:00,3.76888,3.77235,3.76069,3.76483,32330000.0
2007-10-03 18:40:00,3.771,3.7754,3.76121,3.76748,29690000.0
2007-10-03 18:45:00,3.76894,3.77263,3.75905,3.76986,51870000.0
2007-10-03 18:50:00,3.76567,3.77381,3.75807,3.76321,24810000.0
2007-10-03 18:55:00,3.76553,3.771,3.75843,3.75963,31590000.0
2007-10-03 19:00:00,3.7615,3.77043,3.75334,3.76044,28910000.0
2007-10-03 19:05:00,3.76104,3.76988,3.75565,3.76376,30050000.0
2007-10-03 19:10:00,3.76554,3.76777,3.7554,3.76598,31570000.0
2007-10-03 19:15:00,3.76928,3.77118,3.75611,3.75873,31960000.0
2007-10-03 19:20:00,3.76283,3.76767,3.75681,3.76626,29700000.0
2007-10-03 19:25:00,3.75753,3.76852,3.75534,3.76174,33060000.0
2007-10-03 19:30:00,3.76904,3.76904,3.75575,3.76288,21060000.0
2007-10-03 19:35:00,3.76657,3.76862,3.75633,3.76667,30430000.0
2007-10-03 19:40:00,3.76694,3.76694,3.75374,3.76662,27800000.0
2007-10-03 19:45:00,3.76184,3.76842,3.75429,3.76668,23660000.0
2007-10-03 19:50:00,3.75998,3.76807,3.75998,3.76537,12020000.0
2007-10-03 19:55:00,3.76419,3.76575,3.75493,3.75624,30790000.0
2007-10-03 20:00:00,3.76841,3.76877,3.75362,3.76119,29670000.0
2007-10-03 20:05:00,3.76344,3.76569,3.75351,3.76519,27420000.0
2007-10-03 20:10:00,3.76613,3.76823,3.75228,3.7566,19560000.0
2007-10-03 20:15:00,3.76825,3.76825,3.75609,3.75609,33050000.0
2007-10-03 20:20:00,3.76535,3.76843,3.75223,3.7606,25580000.0
2007-10-03 20:25:00,3.76509,3.77026,3.75301,3.7665,23700000.0
2007-10-03 20:30:00,3.76768,3.76873,3.75641,3.76696,30090000.0
2007-10-03 20:35:00,3.75587,3.76614,3.75511,3.76407,23720000.0
2007-10-03 20:40:00,3.76277,3.76711,3.75271,3.76161,25940000.0
2007-10-03 20:45:00,3.75765,3.77045,3.75689,3.76574,24080000.0
2007-10-03 20:50:00,3.76773,3.76996,3.75906,3.76448,17700000.0
2007-10-03 20:55:00,3.76548,3.7717,3.75877,3.76471,29690000.0
2007-10-03 21:00:00,3.76877,3.77062,3.75746,3.75996,25970000.0
2007-10-03 21:05:00,3.76448,3.7711,3.75782,3.76998,24430000.0
2007-10-03 21:10:00,3.76478,3.77165,3.75739,3.76933,26340000.0
2007-10-03 21:15:00,3.76588,3.77312,3.76092,3.76804,22550000.0
2007-10-03 21:20:00,3.76844,3.76989,3.75936,3.76773,36110000.0
2007-10-03 21:25:00,3.77002,3.77002,3.75815,3.76315,30470000.0
2007-10-03 21:30:00,3.76862,3.77117,3.75843,3.7682,37570000.0
2007-10-03 21:35:00,3.76294,3.77247,3.75685,3.76674,36130000.0
2007-10-03 21:40:00,3.76112,3.77207,3.7586,3.76295,20660000.0
2007-10-03 21:45:00,3.76863,3.77105,3.75854,3.75915,20290000.0
2007-10-03 21:50:00,3.76546,3.77237,3.75855,3.76774,31190000.0
2007-10-03 21:55:00,3.76699,3.77109,3.75751,3.76514,25530000.0
2007-10-03 22:00:00,3.76405,3.77042,3.75702,3.76772,26690000.0
2007-10-03 22:05:00,3.76849,3.77336,3.76026,3.7671,23650000.0
2007-10-03 22:10:00,3.76733,3.77205,3.75726,3.77077,19190000.0
2007-10-03 22:15:00,3.76251,3.7733,3.75999,3.77002,22560000.0
2007-10-03 22:20:00,3.76917,3.76917,3.75912,3.76777,9780000.0
2007-10-03 22:25:00,3.76742,3.77111,3.75821,3.76392,34190000.0
2007-10-03 22:30:00,3.75914,3.77096,3.75753,3.76843,27860000.0
2007-10-03 22:35:00,3.76864,3.77244,3.75682,3.7679,22970000.0
2007-10-03 22:40:00,3.76767,3.76978,3.7568,3.75945,27050000.0
2007-10-03 22:45:00,3.76329,3.77453,3.75874,3.76293,19560000.0
2007-10-03 22:50:00,3.76373,3.77134,3.757,3.76558,25600000.0
2007-10-03 22:55:00,3.7643,3.7692,3.75852,3.76234,18800000.0
2007-10-03 23:00:00,3.76969,3.77301,3.75672,3.76976,30060000.0
2007-10-03 23:05:00,3.76567,3.7715,3.76049,3.76862,32690000.0
2007-10-03 23:10:00,3.76892,3.77119,3.76005,3.76926,29660000.0
2007-10-03 23:15:00,3.76731,3.7714,3.7606,3.76752,27830000.0
2007-10-03 23:20:00,3.76444,3.77101,3.75709,3.76618,34550000.0
2007-10-03 23:25:00,3.77024,3.77238,3.76107,3.76876,19220000.0
2007-10-03 23:30:00,3.7662,3.77209,3.76382,3.77085,16530000.0
2007-10-03 23:35:00,3.76609,3.77187,3.75936,3.76874,22910000.0
2007-10-03 23:40:00,3.77003,3.77061,3.76033,3.76651,25550000.0
2007-10-03 23:45:00,3.76949,3.77292,3.7574,3.76912,22570000.0
2007-10-03 23:50:00,3.76675,3.77355,3.76009,3.76812,31540000.0
2007-10-03 23:55:00,3.76315,3.76988,3.76024,3.76024,13540000.0
2007-10-04 00:00:00,3.77133,3.77368,3.75994,3.76192,25600000.0
2007-10-04 00:05:00,3.7635,3.76831,3.74731,3.74731,15790000.0
2007-10-04 00:10:00,3.76386,3.77366,3.75122,3.7533,12030000.0
2007-10-04 00:15:00,3.77084,3.77186,3.75102,3.76197,32000000.0
2007-10-04 00:20:00,3.76492,3.7707,3.7466,3.76946,23350000.0
2007-10-04 00:25:00,3.76054,3.77,3.74663,3.74663,27110000.0
2007-10-04 00:30:00,3.76769,3.77096,3.75128,3.76167,23350000.0
2007-10-04 00:35:00,3.76896,3.76962,3.75552,3.76419,21080000.0
2007-10-04 00:40:00,3.75469,3.77353,3.74532,3.75368,19550000.0
2007-10-04 00:45:00,3.76942,3.77153,3.74532,3.75407,19920000.0
2007-10-04 00:55:00,3.75973,3.7619,3.74898,3.75099,14660000.0
2007-10-04 01:00:00,3.7618,3.76431,3.74787,3.76431,9430000.0
2007-10-04 01:05:00,3.76021,3.76616,3.75052,3.76146,18080000.0
2007-10-04 01:10:00,3.76076,3.76703,3.75157,3.76486,13200000.0
2007-10-04 01:15:00,3.76631,3.76662,3.74937,3.75809,21450000.0
2007-10-04 01:20:00,3.76066,3.77304,3.75296,3.76482,23340000.0
2007-10-04 01:25:00,3.7565,3.76868,3.75145,3.76679,11300000.0
2007-10-04 01:30:00,3.76298,3.7749,3.75094,3.76205,32710000.0
2007-10-04 01:35:00,3.76307,3.76753,3.74758,3.76753,24430000.0
2007-10-04 01:40:00,3.76448,3.76944,3.751,3.76448,21860000.0
2007-10-04 01:45:00,3.76688,3.77223,3.75076,3.76403,19180000.0
2007-10-04 01:50:00,3.76388,3.76913,3.74705,3.76818,27090000.0
2007-10-04 01:55:00,3.76592,3.76656,3.7491,3.76656,17360000.0
2007-10-04 02:00:00,3.76599,3.76929,3.7548,3.76254,28550000.0
2007-10-04 02:05:00,3.7629,3.76987,3.75942,3.76266,15770000.0
2007-10-04 02:10:00,3.76094,3.77133,3.75586,3.76795,24480000.0
2007-10-04 02:15:00,3.76758,3.77081,3.75331,3.75653,20680000.0
2007-10-04 02:20:00,3.75859,3.76908,3.75208,3.76221,28160000.0
2007-10-04 02:25:00,3.76399,3.77218,3.74505,3.77218,28580000.0
2007-10-04 02:30:00,3.77184,3.77184,3.74798,3.75698,18420000.0
2007-10-04 02:35:00,3.76757,3.76757,3.75257,3.76551,24030000.0
2007-10-04 02:40:00,3.76116,3.76794,3.75013,3.76752,23280000.0
2007-10-04 02:45:00,3.77022,3.77022,3.75318,3.76424,17660000.0
2007-10-04 02:50:00,3.763,3.77049,3.74793,3.76376,28560000.0
2007-10-04 02:55:00,3.74954,3.77023,3.74532,3.756,25930000.0
2007-10-04 03:00:00,3.76855,3.76855,3.74532,3.74562,22580000.0
2007-10-04 03:05:00,3.75985,3.76805,3.74529,3.76377,19930000.0
2007-10-04 03:10:00,3.76704,3.76961,3.75157,3.75157,30050000.0
2007-10-04 03:15:00,3.77003,3.77003,3.75369,3.75589,18040000.0
2007-10-04 03:20:00,3.76626,3.76718,3.74831,3.76201,16900000.0
2007-10-04 03:25:00,3.76645,3.76828,3.75429,3.76795,28560000.0
2007-10-04 03:30:00,3.7641,3.77018,3.75422,3.7583,29320000.0
2007-10-04 03:35:00,3.74784,3.77124,3.74784,3.7566,41710000.0
2007-10-04 03:40:00,3.769,3.77049,3.75364,3.76924,31960000.0
2007-10-04 03:45:00,3.77115,3.77115,3.75336,3.76787,27430000.0
2007-10-04 03:50:00,3.76316,3.76784,3.75423,3.76638,18410000.0
2007-10-04 03:55:00,3.75876,3.7683,3.75039,3.7683,27110000.0
2007-10-04 04:00:00,3.76293,3.76997,3.74932,3.76292,25580000.0
2007-10-04 04:05:00,3.7541,3.76802,3.7541,3.76272,18410000.0
2007-10-04 04:10:00,3.76701,3.76884,3.75259,3.76656,27070000.0
2007-10-04 04:15:00,3.77008,3.77008,3.75585,3.75826,19540000.0
2007-10-04 04:20:00,3.76698,3.77077,3.75335,3.76695,28540000.0
2007-10-04 04:25:00,3.76057,3.76985,3.75663,3.75963,17680000.0
2007-10-04 04:30:00,3.76522,3.77352,3.75278,3.75292,20650000.0
2007-10-04 04:35:00,3.76642,3.76696,3.75132,3.76689,21090000.0
2007-10-04 04:40:00,3.7601,3.76601,3.74991,3.763,12440000.0
2007-10-04 04:45:00,3.75694,3.76835,3.75694,3.76062,5670000.0
2007-10-04 04:50:00,3.76724,3.76866,3.75605,3.76376,12010000.0
2007-10-04 04:55:00,3.76814,3.76862,3.75517,3.75517,22950000.0
2007-10-04 05:00:00,3.77161,3.77243,3.76202,3.765,11290000.0
2007-10-04 05:05:00,3.76062,3.76922,3.75262,3.75262,22210000.0
2007-10-04 05:10:00,3.76171,3.76433,3.75548,3.7588,6770000.0
2007-10-04 05:15:00,3.77069,3.77208,3.75547,3.76275,13540000.0
2007-10-04 05:20:00,3.76251,3.769,3.75828,3.75917,30830000.0
2007-10-04 05:25:00,3.76386,3.76882,3.75173,3.76306,26700000.0
2007-10-04 05:30:00,3.76975,3.76975,3.74963,3.76511,32690000.0
2007-10-04 05:35:00,3.76709,3.76971,3.74967,3.75427,19170000.0
2007-10-04 05:40:00,3.7669,3.7669,3.75047,3.7623,19960000.0
2007-10-04 05:45:00,3.76993,3.76993,3.7466,3.76516,32680000.0
2007-10-04 05:50:00,3.76826,3.76949,3.7518,3.76213,24430000.0
2007-10-04 05:55:00,3.76293,3.77058,3.75448,3.76241,23720000.0
2007-10-04 06:00:00,3.77015,3.77015,3.74714,3.76533,37210000.0
2007-10-04 06:05:00,3.76724,3.76946,3.75238,3.76653,16540000.0
2007-10-04 06:10:00,3.76144,3.76819,3.74939,3.76791,22570000.0
2007-10-04 06:15:00,3.77132,3.77132,3.75049,3.76104,23320000.0
2007-10-04 06:20:00,3.76753,3.77058,3.75056,3.76926,30430000.0
2007-10-04 06:25:00,3.76332,3.76609,3.74481,3.76609,13550000.0
2007-10-04 06:30:00,3.76761,3.77064,3.75014,3.76421,30460000.0
2007-10-04 06:35:00,3.76359,3.77058,3.75225,3.76288,26330000.0
2007-10-04 06:40:00,3.76393,3.77302,3.75743,3.76305,32700000.0
2007-10-04 06:45:00,3.76488,3.7708,3.75468,3.76847,49960000.0
2007-10-04 06:50:00,3.76805,3.77009,3.75506,3.76887,34260000.0
2007-10-04 06:55:00,3.75684,3.76791,3.75393,3.75664,21450000.0
2007-10-04 07:00:00,3.76679,3.77189,3.75669,3.76877,29660000.0
2007-10-04 07:05:00,3.7672,3.76953,3.7532,3.76496,35290000.0
2007-10-04 07:10:00,3.75535,3.76997,3.74732,3.76654,19560000.0
2007-10-04 07:15:00,3.77162,3.77164,3.76203,3.76632,8660000.0
2007-10-04 07:20:00,3.75499,3.76761,3.74562,3.76731,19180000.0
2007-10-04 07:25:00,3.75771,3.76983,3.75389,3.76386,31180000.0
2007-10-04 07:30:00,3.76255,3.76823,3.75292,3.76481,21050000.0
2007-10-04 07:35:00,3.76698,3.77027,3.75161,3.76553,29660000.0
2007-10-04 07:40:00,3.76771,3.76899,3.755,3.76596,25190000.0
2007-10-04 07:45:00,3.76906,3.76977,3.75477,3.76251,31190000.0
2007-10-04 07:50:00,3.76786,3.77079,3.75386,3.76219,23650000.0
2007-10-04 07:55:00,3.76844,3.76915,3.75362,3.76473,30060000.0
2007-10-04 08:00:00,3.76621,3.7708,3.75451,3.75948,25920000.0
2007-10-04 08:05:00,3.76738,3.77127,3.75642,3.76147,22170000.0
2007-10-04 08:10:00,3.76516,3.77025,3.7468,3.7468,40960000.0
2007-10-04 08:15:00,3.7705,3.77221,3.75878,3.76419,26320000.0
2007-10-04 08:20:00,3.75917,3.77039,3.75774,3.76354,27060000.0
2007-10-04 08:25:00,3.76278,3.77009,3.75478,3.76336,30080000.0
2007-10-04 08:30:00,3.76241,3.77124,3.75148,3.76385,29310000.0
2007-10-04 08:35:00,3.76872,3.77225,3.76086,3.76216,30470000.0
2007-10-04 08:40:00,3.7665,3.77492,3.75774,3.7704,30060000.0
2007-10-04 08:45:00,3.77183,3.77334,3.757,3.76833,25550000.0
2007-10-04 08:50:00,3.76125,3.77115,3.75792,3.77006,25570000.0
2007-10-04 08:55:00,3.76488,3.77346,3.75956,3.77158,35720000.0
2007-10-04 09:00:00,3.76387,3.77093,3.75933,3.76043,28210000.0
2007-10-04 09:05:00,3.76694,3.77193,3.75794,3.76634,38690000.0
2007-10-04 09:10:00,3.76831,3.77009,3.75606,3.76363,32690000.0
2007-10-04 09:15:00,3.7708,3.77359,3.75993,3.75993,27430000.0
2007-10-04 09:20:00,3.77129,3.77231,3.75883,3.75883,43960000.0
2007-10-04 09:25:00,3.76911,3.77263,3.75852,3.77087,28570000.0
2007-10-04 09:30:00,3.76832,3.77208,3.75961,3.76339,34190000.0
2007-10-04 09:35:00,3.77175,3.77202,3.75634,3.7661,42460000.0
2007-10-04 09:40:00,3.76684,3.77254,3.75963,3.76607,31580000.0
2007-10-04 09:45:00,3.76537,3.77251,3.7567,3.77118,32000000.0
2007-10-04 09:50:00,3.7714,3.77263,3.76046,3.77037,34560000.0
2007-10-04 09:55:00,3.76183,3.77375,3.75602,3.77155,44720000.0
2007-10-04 10:00:00,3.77113,3.77113,3.7564,3.76617,42890000.0
2007-10-04 10:05:00,3.76982,3.77377,3.747,3.7671,33810000.0
2007-10-04 10:10:00,3.76931,3.77241,3.75072,3.75072,29690000.0
2007-10-04 10:15:00,3.76539,3.77309,3.75967,3.76629,44000000.0
2007-10-04 10:20:00,3.76177,3.77285,3.75691,3.77044,45070000.0
2007-10-04 10:25:00,3.76456,3.77021,3.75826,3.77021,36080000.0
2007-10-04 10:30:00,3.7723,3.7723,3.75709,3.76563,34220000.0
2007-10-04 10:35:00,3.77106,3.77273,3.75787,3.77045,36850000.0
2007-10-04 10:40:00,3.77084,3.77225,3.75986,3.76937,34940000.0
2007-10-04 10:45:00,3.76628,3.77032,3.75313,3.76984,32350000.0
2007-10-04 10:50:00,3.76843,3.77242,3.75398,3.75398,36430000.0
2007-10-04 10:55:00,3.76502,3.77267,3.75622,3.76964,31190000.0
2007-10-04 11:00:00,3.76805,3.77143,3.74941,3.77086,31940000.0
2007-10-04 11:05:00,3.76803,3.77157,3.76039,3.77114,31920000.0
2007-10-04 11:10:00,3.76962,3.77201,3.7595,3.7696,30470000.0
2007-10-04 11:15:00,3.77209,3.77209,3.75963,3.76991,26320000.0
2007-10-04 11:20:00,3.7724,3.77406,3.75815,3.75969,42830000.0
2007-10-04 11:25:00,3.76994,3.77203,3.7608,3.77033,33080000.0
2007-10-04 11:30:00,3.76723,3.77138,3.75372,3.76904,31980000.0
2007-10-04 11:35:00,3.77051,3.77141,3.76056,3.76517,28960000.0
2007-10-04 11:40:00,3.77083,3.7712,3.76058,3.7675,30810000.0
2007-10-04 11:45:00,3.76809,3.77612,3.75806,3.77155,36830000.0
2007-10-04 11:50:00,3.76306,3.77401,3.75801,3.76521,33450000.0
2007-10-04 11:55:00,3.76963,3.77027,3.75535,3.76936,31550000.0
2007-10-04 12:00:00,3.7702,3.77114,3.76085,3.76796,32320000.0
2007-10-04 12:05:00,3.76505,3.77077,3.75509,3.76837,32700000.0
2007-10-04 12:10:00,3.76386,3.77033,3.75714,3.76567,27060000.0
2007-10-04 12:15:00,3.76818,3.77039,3.75723,3.76525,30830000.0
2007-10-04 12:20:00,3.76716,3.76942,3.75504,3.75957,29690000.0
2007-10-04 12:25:00,3.76312,3.76961,3.75819,3.769,32680000.0
2007-10-04 12:30:00,3.76049,3.7748,3.75589,3.76814,30810000.0
2007-10-04 12:35:00,3.76787,3.77127,3.75783,3.76814,33070000.0
2007-10-04 12:40:00,3.75811,3.76781,3.75425,3.76389,30820000.0
2007-10-04 12:45:00,3.76584,3.76731,3.75435,3.76624,33850000.0
2007-10-04 12:50:00,3.75686,3.76804,3.75347,3.75959,29690000.0
2007-10-04 12:55:00,3.76614,3.76916,3.75681,3.76722,39090000.0
2007-10-04 13:00:00,3.759,3.76877,3.75192,3.76435,34590000.0
2007-10-04 13:05:00,3.76693,3.77012,3.75736,3.76063,29340000.0
2007-10-04 13:10:00,3.76644,3.76752,3.75431,3.76279,32320000.0
2007-10-04 13:15:00,3.76528,3.76803,3.75391,3.76291,31950000.0
2007-10-04 13:20:00,3.76308,3.76772,3.75585,3.76586,30420000.0
2007-10-04 13:25:00,3.7661,3.76731,3.75408,3.76511,34190000.0
2007-10-04 13:30:00,3.76434,3.76741,3.75203,3.76452,30850000.0
2007-10-04 13:35:00,3.76228,3.76806,3.75482,3.75896,33830000.0
2007-10-04 13:40:00,3.76414,3.76712,3.75357,3.76416,31580000.0
2007-10-04 13:45:00,3.76482,3.76679,3.75185,3.76581,30080000.0
2007-10-04 13:50:00,3.76251,3.77029,3.75574,3.76199,31200000.0
2007-10-04 13:55:00,3.75336,3.76818,3.75336,3.76642,36860000.0
2007-10-04 14:00:00,3.76381,3.76811,3.75573,3.76675,29310000.0
2007-10-04 14:05:00,3.75979,3.7704,3.75751,3.76585,42430000.0
2007-10-04 14:10:00,3.76556,3.76827,3.75399,3.76563,33430000.0
2007-10-04 14:15:00,3.76042,3.76821,3.75524,3.75841,33440000.0
2007-10-04 14:20:00,3.76089,3.76738,3.75204,3.76567,30070000.0
2007-10-04 14:25:00,3.76259,3.76965,3.75957,3.76266,34580000.0
2007-10-04 14:30:00,3.7672,3.76785,3.75513,3.76142,27830000.0
2007-10-04 14:35:00,3.76723,3.76742,3.75743,3.76374,30050000.0
2007-10-04 14:40:00,3.76659,3.76902,3.75635,3.76262,30810000.0
2007-10-04 14:45:00,3.76232,3.76747,3.75136,3.75752,30460000.0
2007-10-04 14:50:00,3.7657,3.76685,3.75436,3.76102,33450000.0
2007-10-04 14:55:00,3.76332,3.7667,3.75317,3.76619,35680000.0
2007-10-04 15:00:00,3.76392,3.76598,3.75302,3.763,28950000.0
2007-10-04 15:05:00,3.76506,3.76599,3.75268,3.7658,26680000.0
2007-10-04 15:10:00,3.75698,3.76756,3.75111,3.76464,23320000.0
2007-10-04 15:15:00,3.76175,3.76649,3.7538,3.75587,31560000.0
2007-10-04 15:20:00,3.76061,3.76746,3.75414,3.76092,27460000.0
2007-10-04 15:25:00,3.76546,3.76628,3.75189,3.76286,37240000.0
2007-10-04 15:30:00,3.76246,3.76419,3.75345,3.76367,33820000.0
2007-10-04 15:35:00,3.76492,3.76766,3.75497,3.76228,31540000.0
2007-10-04 15:40:00,3.75891,3.76349,3.75366,3.76338,29310000.0
2007-10-04 15:45:00,3.76048,3.76363,3.74996,3.76042,26680000.0
2007-10-04 15:50:00,3.76325,3.76506,3.75185,3.76496,26290000.0
2007-10-04 15:55:00,3.76282,3.76483,3.75148,3.76006,31170000.0
2007-10-04 16:00:00,3.76349,3.76406,3.75269,3.75812,30050000.0
2007-10-04 16:05:00,3.75878,3.76726,3.75421,3.7637,27830000.0
2007-10-04 16:10:00,3.75669,3.76433,3.75349,3.75902,30430000.0
2007-10-04 16:15:00,3.75672,3.76432,3.75286,3.75753,28190000.0
2007-10-04 16:20:00,3.76333,3.76333,3.75269,3.76021,31540000.0
2007-10-04 16:25:00,3.7576,3.76429,3.75281,3.76219,26710000.0
2007-10-04 16:30:00,3.75797,3.76483,3.75347,3.75516,32710000.0
2007-10-04 16:35:00,3.75564,3.76219,3.7443,3.75195,27060000.0
2007-10-04 16:40:00,3.76248,3.76304,3.75345,3.7583,23310000.0
2007-10-04 16:45:00,3.76055,3.76254,3.74911,3.75449,37930000.0
2007-10-04 16:50:00,3.76131,3.76671,3.75238,3.75819,27830000.0
2007-10-04 16:55:00,3.75966,3.76612,3.74879,3.75681,36820000.0
2007-10-04 17:00:00,3.76176,3.76462,3.75248,3.76314,31930000.0
2007-10-04 17:05:00,3.76326,3.76326,3.75073,3.7623,28930000.0
2007-10-04 17:10:00,3.75774,3.76358,3.75067,3.76093,27820000.0
2007-10-04 17:15:00,3.76024,3.76572,3.75238,3.7634,27830000.0
2007-10-04 17:20:00,3.7584,3.76546,3.7559,3.75726,27450000.0
2007-10-04 17:25:00,3.75501,3.76472,3.74997,3.76301,34930000.0
2007-10-04 17:30:00,3.76189,3.76451,3.75102,3.75274,36840000.0
2007-10-04 17:35:00,3.76021,3.76324,3.74849,3.76294,37210000.0
2007-10-04 17:40:00,3.75988,3.76392,3.75173,3.76215,27060000.0
2007-10-04 17:45:00,3.76004,3.76714,3.75444,3.75446,40240000.0
2007-10-04 17:50:00,3.7634,3.76439,3.75081,3.76439,31930000.0
2007-10-04 17:55:00,3.75853,3.76476,3.75246,3.76363,33080000.0
2007-10-04 18:00:00,3.76308,3.767,3.75066,3.76457,33450000.0
2007-10-04 18:05:00,3.76463,3.76922,3.75472,3.75748,28930000.0
2007-10-04 18:10:00,3.76354,3.76516,3.75506,3.76516,21810000.0
2007-10-04 18:15:00,3.76213,3.76981,3.75142,3.76402,38680000.0
2007-10-04 18:20:00,3.76178,3.76425,3.75262,3.76215,29670000.0
2007-10-04 18:25:00,3.76133,3.76575,3.75409,3.758,30420000.0
2007-10-04 18:30:00,3.75394,3.7644,3.75096,3.76232,35320000.0
2007-10-04 18:35:00,3.76302,3.76464,3.75248,3.7593,31220000.0
2007-10-04 18:40:00,3.76463,3.77057,3.75485,3.76094,29320000.0
2007-10-04 18:45:00,3.76398,3.76727,3.75413,3.76392,52230000.0
2007-10-04 18:50:00,3.75857,3.76692,3.75224,3.75844,28960000.0
2007-10-04 18:55:00,3.75977,3.76712,3.75517,3.75517,30850000.0
2007-10-04 19:00:00,3.75393,3.76539,3.75258,3.76015,24830000.0
2007-10-04 19:05:00,3.75978,3.76736,3.74946,3.75686,29690000.0
2007-10-04 19:10:00,3.76102,3.7672,3.74978,3.76077,33070000.0
2007-10-04 19:15:00,3.76384,3.7647,3.75014,3.75286,31960000.0
2007-10-04 19:20:00,3.75806,3.76421,3.74773,3.76293,24430000.0
2007-10-04 19:25:00,3.74923,3.76249,3.74865,3.75775,28180000.0
2007-10-04 19:30:00,3.76292,3.76362,3.75294,3.76244,21810000.0
2007-10-04 19:35:00,3.75908,3.76362,3.75055,3.76272,24440000.0
2007-10-04 19:40:00,3.75263,3.76158,3.75212,3.7556,9770000.0
2007-10-04 19:45:00,3.75914,3.76811,3.75108,3.76065,19520000.0
2007-10-04 19:50:00,3.75437,3.76278,3.74983,3.76077,31910000.0
2007-10-04 19:55:00,3.76196,3.76417,3.7512,3.75559,22920000.0
2007-10-04 20:00:00,3.76439,3.76519,3.75,3.75857,28940000.0
2007-10-04 20:05:00,3.75923,3.76276,3.74968,3.76216,27790000.0
2007-10-04 20:10:00,3.76141,3.76505,3.75203,3.75878,16950000.0
2007-10-04 20:15:00,3.76448,3.76448,3.74832,3.75263,31570000.0
2007-10-04 20:20:00,3.76234,3.7642,3.75078,3.75704,26690000.0
2007-10-04 20:25:00,3.76197,3.76508,3.74981,3.7629,23320000.0
2007-10-04 20:30:00,3.76202,3.76323,3.74698,3.76143,26770000.0
2007-10-04 20:35:00,3.75177,3.76406,3.74974,3.76005,23320000.0
2007-10-04 20:40:00,3.76139,3.76306,3.75068,3.75937,24840000.0
2007-10-04 20:45:00,3.75496,3.76338,3.75102,3.7584,22940000.0
2007-10-04 20:50:00,3.76274,3.76274,3.75148,3.75148,23290000.0
2007-10-04 20:55:00,3.75935,3.76401,3.75211,3.75693,23320000.0
2007-10-04 21:00:00,3.76034,3.76501,3.75019,3.75083,27440000.0
2007-10-04 21:05:00,3.75571,3.76262,3.74945,3.76128,21810000.0
2007-10-04 21:10:00,3.75844,3.76533,3.75295,3.76253,28190000.0
2007-10-04 21:15:00,3.75943,3.766,3.75395,3.76079,15050000.0
2007-10-04 21:20:00,3.76133,3.76147,3.75143,3.75782,28140000.0
2007-10-04 21:25:00,3.76142,3.76609,3.74932,3.75696,19960000.0
2007-10-04 21:30:00,3.7546,3.76317,3.74818,3.76022,29750000.0
2007-10-04 21:35:00,3.75474,3.76334,3.75156,3.76085,24420000.0
2007-10-04 21:40:00,3.76022,3.76605,3.74999,3.75464,30430000.0
2007-10-04 21:45:00,3.7625,3.7625,3.75025,3.75025,20660000.0
2007-10-04 21:50:00,3.75812,3.76292,3.75164,3.76044,31560000.0
2007-10-04 21:55:00,3.76082,3.76121,3.75161,3.75513,18780000.0
2007-10-04 22:00:00,3.75683,3.76201,3.75526,3.7608,14640000.0
2007-10-04 22:05:00,3.76298,3.76458,3.75333,3.75958,18400000.0
2007-10-04 22:10:00,3.75898,3.7646,3.75229,3.75336,15040000.0
2007-10-04 22:15:00,3.75687,3.7674,3.7515,3.75925,24800000.0
2007-10-04 22:20:00,3.75725,3.76326,3.74887,3.75687,24400000.0
2007-10-04 22:25:00,3.76043,3.76237,3.751,3.75676,26680000.0
2007-10-04 22:30:00,3.75373,3.76284,3.75178,3.7587,28590000.0
2007-10-04 22:35:00,3.76066,3.76511,3.75145,3.75998,22570000.0
2007-10-04 22:40:00,3.76056,3.7618,3.74638,3.74953,19150000.0
2007-10-04 22:45:00,3.75719,3.76622,3.74992,3.75628,16190000.0
2007-10-04 22:50:00,3.75587,3.76156,3.7499,3.75048,22560000.0
2007-10-04 22:55:00,3.75262,3.76418,3.751,3.7523,23310000.0
2007-10-04 23:00:00,3.76482,3.76482,3.75093,3.7595,20660000.0
2007-10-04 23:05:00,3.75533,3.76283,3.75067,3.75876,28560000.0
2007-10-04 23:10:00,3.75913,3.76105,3.75076,3.76052,25200000.0
2007-10-04 23:15:00,3.75769,3.76235,3.7516,3.75844,28560000.0
2007-10-04 23:20:00,3.75578,3.76297,3.74694,3.75724,25180000.0
2007-10-04 23:25:00,3.75996,3.76154,3.74981,3.75883,18070000.0
2007-10-04 23:30:00,3.75824,3.76363,3.75292,3.76342,17270000.0
2007-10-04 23:35:00,3.75584,3.76017,3.74978,3.75482,17270000.0
2007-10-04 23:40:00,3.75868,3.76231,3.75569,3.76231,10530000.0
2007-10-04 23:45:00,3.75279,3.76419,3.75279,3.76065,19920000.0
2007-10-04 23:50:00,3.76003,3.7628,3.74921,3.75413,20700000.0
2007-10-04 23:55:00,3.75613,3.76395,3.75151,3.75151,19550000.0
2007-10-05 00:00:00,3.76136,3.76144,3.7507,3.75285,27820000.0
2007-10-05 00:05:00,3.75824,3.76335,3.74958,3.76294,18430000.0
2007-10-05 00:10:00,3.75814,3.7634,3.74993,3.75491,12060000.0
2007-10-05 00:15:00,3.76263,3.76347,3.74993,3.75692,26340000.0
2007-10-05 00:20:00,3.75968,3.76185,3.75167,3.76185,19890000.0
2007-10-05 00:25:00,3.75545,3.76195,3.74953,3.76195,7920000.0
2007-10-05 00:30:00,3.75968,3.76518,3.75322,3.7608,15070000.0
2007-10-05 00:35:00,3.74984,3.75809,3.74984,3.75771,3770000.0
2007-10-05 00:40:00,3.76015,3.76152,3.75069,3.7599,15040000.0
2007-10-05 00:45:00,3.76164,3.76512,3.75117,3.75645,20660000.0
2007-10-05 00:50:00,3.75752,3.76352,3.75007,3.76181,22550000.0
2007-10-05 00:55:00,3.75948,3.75948,3.74944,3.75409,9770000.0
2007-10-05 01:00:00,3.75951,3.76358,3.75076,3.75904,24410000.0
2007-10-05 01:05:00,3.75612,3.75926,3.75542,3.75543,4140000.0
2007-10-05 01:10:00,3.75966,3.76199,3.75144,3.7602,20680000.0
2007-10-05 01:15:00,3.76291,3.76379,3.7514,3.75523,14310000.0
2007-10-05 01:20:00,3.75527,3.76163,3.75031,3.7586,11670000.0
2007-10-05 01:25:00,3.75163,3.76133,3.75163,3.75592,4890000.0
2007-10-05 01:30:00,3.75667,3.76935,3.75084,3.75569,24820000.0
2007-10-05 01:35:00,3.76013,3.7608,3.75426,3.76078,7540000.0
2007-10-05 01:40:00,3.76131,3.76303,3.75284,3.75692,14340000.0
2007-10-05 01:45:00,3.75999,3.76329,3.75445,3.75674,11700000.0
2007-10-05 01:50:00,3.75723,3.76277,3.7544,3.76174,5270000.0
2007-10-05 01:55:00,3.76142,3.76215,3.75061,3.75073,9040000.0
2007-10-05 02:00:00,3.75895,3.76474,3.75134,3.75572,30060000.0
2007-10-05 02:05:00,3.7559,3.76161,3.75102,3.75621,10890000.0
2007-10-05 02:10:00,3.75966,3.76167,3.74952,3.76125,27120000.0
2007-10-05 02:15:00,3.76007,3.76426,3.7513,3.76047,23330000.0
2007-10-05 02:20:00,3.75162,3.76188,3.75162,3.7586,25950000.0
2007-10-05 02:25:00,3.7592,3.76267,3.74807,3.76091,34590000.0
2007-10-05 02:30:00,3.76416,3.76416,3.75061,3.76071,24810000.0
2007-10-05 02:35:00,3.76183,3.76232,3.75079,3.76232,21080000.0
2007-10-05 02:40:00,3.75058,3.76139,3.74878,3.76098,27800000.0
2007-10-05 02:45:00,3.76412,3.76412,3.75098,3.75746,18430000.0
2007-10-05 02:50:00,3.75649,3.76437,3.74925,3.75706,36810000.0
2007-10-05 02:55:00,3.75452,3.76319,3.75105,3.75173,25200000.0
2007-10-05 03:00:00,3.76296,3.76306,3.75182,3.75986,17280000.0
2007-10-05 03:05:00,3.75479,3.76185,3.75048,3.7603,22930000.0
2007-10-05 03:10:00,3.76019,3.76304,3.74949,3.7566,29660000.0
2007-10-05 03:15:00,3.76458,3.76458,3.75106,3.75999,25930000.0
2007-10-05 03:20:00,3.75958,3.76259,3.74983,3.75608,19560000.0
2007-10-05 03:25:00,3.76131,3.76143,3.75167,3.76132,16150000.0
2007-10-05 03:30:00,3.76339,3.76493,3.74872,3.76161,25520000.0
2007-10-05 03:35:00,3.75073,3.76313,3.75067,3.75826,37190000.0
2007-10-05 03:45:00,3.75463,3.76545,3.75071,3.75902,30420000.0
2007-10-05 04:00:00,3.76014,3.76456,3.75194,3.75255,16560000.0
2007-10-05 04:05:00,3.75617,3.76578,3.75306,3.75976,18060000.0
2007-10-05 04:10:00,3.75747,3.76394,3.75141,3.76155,30420000.0
2007-10-05 04:15:00,3.76657,3.76657,3.75392,3.75967,21760000.0
2007-10-05 04:20:00,3.7595,3.76164,3.75091,3.76007,11650000.0
2007-10-05 04:25:00,3.76126,3.7638,3.75089,3.75253,25180000.0
2007-10-05 04:30:00,3.75916,3.7663,3.75192,3.75192,15050000.0
2007-10-05 04:40:00,3.75394,3.76149,3.75177,3.76023,17320000.0
2007-10-05 04:45:00,3.75496,3.76537,3.75402,3.75761,23700000.0
2007-10-05 04:50:00,3.76258,3.76258,3.75441,3.76128,5650000.0
2007-10-05 04:55:00,3.76049,3.76165,3.75148,3.75698,15050000.0
2007-10-05 05:00:00,3.7644,3.76445,3.75343,3.75795,21790000.0
2007-10-05 05:05:00,3.75797,3.76436,3.75446,3.76003,12030000.0
2007-10-05 05:10:00,3.75744,3.76393,3.75347,3.76219,9790000.0
2007-10-05 05:15:00,3.76393,3.76393,3.7552,3.76252,5250000.0
2007-10-05 05:30:00,3.76655,3.76655,3.75095,3.75642,6030000.0
2007-10-05 05:35:00,3.75961,3.76266,3.75142,3.75665,21420000.0
2007-10-05 05:40:00,3.75607,3.76183,3.75465,3.756,19150000.0
2007-10-05 05:45:00,3.76607,3.76675,3.74942,3.75994,22550000.0
2007-10-05 05:50:00,3.75583,3.7636,3.75383,3.75565,9010000.0
2007-10-05 05:55:00,3.75542,3.76355,3.75542,3.76245,7890000.0
2007-10-05 06:00:00,3.76728,3.76728,3.75106,3.75978,28950000.0
2007-10-05 06:05:00,3.75629,3.76345,3.75151,3.75692,15100000.0
2007-10-05 06:10:00,3.75579,3.76871,3.75209,3.76373,19190000.0
2007-10-05 06:15:00,3.76272,3.76272,3.75271,3.76079,15780000.0
2007-10-05 06:20:00,3.7565,3.76548,3.75147,3.75577,43240000.0
2007-10-05 06:25:00,3.75557,3.76166,3.75557,3.75603,9770000.0
2007-10-05 06:30:00,3.76308,3.76857,3.75527,3.76077,19550000.0
2007-10-05 06:35:00,3.76056,3.76292,3.75289,3.75856,16900000.0
2007-10-05 06:40:00,3.76114,3.76434,3.75316,3.75537,15080000.0
2007-10-05 06:45:00,3.76194,3.76696,3.74822,3.76046,21090000.0
2007-10-05 06:50:00,3.76087,3.76154,3.75225,3.755,23710000.0
2007-10-05 06:55:00,3.75339,3.76579,3.74658,3.76032,26710000.0
2007-10-05 07:00:00,3.76034,3.76557,3.75202,3.76201,16560000.0
2007-10-05 07:05:00,3.76105,3.76265,3.74917,3.75922,18410000.0
2007-10-05 07:10:00,3.75185,3.76339,3.75185,3.76172,4140000.0
2007-10-05 07:15:00,3.76682,3.76682,3.74783,3.75656,20290000.0
2007-10-05 07:20:00,3.75949,3.76249,3.7506,3.76149,18780000.0
2007-10-05 07:25:00,3.75128,3.76164,3.7478,3.76089,14290000.0
2007-10-05 07:30:00,3.76318,3.7663,3.75447,3.76293,20270000.0
2007-10-05 07:35:00,3.75452,3.76188,3.74733,3.75957,28150000.0
2007-10-05 07:40:00,3.76133,3.76175,3.74994,3.76034,28920000.0
2007-10-05 07:45:00,3.76365,3.76365,3.75025,3.75654,31150000.0
2007-10-05 07:50:00,3.75975,3.76022,3.75122,3.7528,19520000.0
2007-10-05 07:55:00,3.76097,3.76269,3.74848,3.75564,27800000.0
2007-10-05 08:00:00,3.757,3.7617,3.74866,3.75131,24810000.0
2007-10-05 08:05:00,3.75764,3.76222,3.75063,3.75455,22170000.0
2007-10-05 08:10:00,3.75699,3.76318,3.74436,3.75308,43570000.0
2007-10-05 08:15:00,3.76152,3.76243,3.74572,3.75489,25560000.0
2007-10-05 08:20:00,3.75051,3.76272,3.74842,3.75581,28540000.0
2007-10-05 08:25:00,3.75918,3.7637,3.75022,3.75589,35300000.0
2007-10-05 08:30:00,3.75179,3.76244,3.74734,3.75446,32700000.0
2007-10-05 08:35:00,3.7596,3.76289,3.74822,3.74822,30460000.0
2007-10-05 08:40:00,3.75977,3.76578,3.7503,3.76414,30460000.0
2007-10-05 08:45:00,3.76306,3.76454,3.75256,3.7586,24800000.0
2007-10-05 08:50:00,3.76086,3.76396,3.75216,3.76388,24430000.0
2007-10-05 08:55:00,3.75872,3.76543,3.75063,3.76181,31960000.0
2007-10-05 09:00:00,3.75516,3.76245,3.75065,3.75083,28560000.0
2007-10-05 09:05:00,3.75902,3.76361,3.74978,3.75418,36470000.0
2007-10-05 09:10:00,3.76072,3.7661,3.74932,3.75591,33060000.0
2007-10-05 09:15:00,3.76208,3.76475,3.75168,3.7561,26320000.0
2007-10-05 09:20:00,3.76176,3.76176,3.74774,3.75409,42830000.0
2007-10-05 09:25:00,3.75911,3.76123,3.74712,3.75999,30420000.0
2007-10-05 09:30:00,3.75902,3.76027,3.74574,3.75326,33810000.0
2007-10-05 09:35:00,3.75994,3.7616,3.74834,3.7561,42460000.0
2007-10-05 09:40:00,3.75555,3.76199,3.74801,3.75457,32320000.0
2007-10-05 09:45:00,3.75942,3.76264,3.74949,3.76264,34950000.0
2007-10-05 09:50:00,3.7611,3.76208,3.74961,3.7598,33080000.0
2007-10-05 09:55:00,3.75397,3.76148,3.74415,3.75886,43590000.0
2007-10-05 10:00:00,3.76064,3.76151,3.74872,3.75459,42120000.0
2007-10-05 10:05:00,3.76175,3.76381,3.74975,3.75082,34540000.0
2007-10-05 10:10:00,3.75985,3.76068,3.74483,3.75497,28950000.0
2007-10-05 10:15:00,3.75476,3.7656,3.75015,3.75655,47340000.0
2007-10-05 10:20:00,3.75673,3.7614,3.74102,3.74899,41360000.0
2007-10-05 10:25:00,3.75446,3.76314,3.75012,3.75897,38690000.0
2007-10-05 10:30:00,3.75963,3.76124,3.7464,3.75312,35700000.0
2007-10-05 10:35:00,3.75756,3.76014,3.74798,3.75633,36110000.0
2007-10-05 10:40:00,3.759,3.76117,3.74712,3.75849,35690000.0
2007-10-05 10:45:00,3.75829,3.7632,3.74931,3.7602,33830000.0
2007-10-05 10:50:00,3.75864,3.76153,3.74738,3.75001,36430000.0
2007-10-05 10:55:00,3.75493,3.76319,3.7489,3.75795,31190000.0
2007-10-05 11:00:00,3.75751,3.76074,3.74913,3.76032,31570000.0
2007-10-05 11:05:00,3.75524,3.76275,3.75008,3.76275,30800000.0
2007-10-05 11:10:00,3.75956,3.76186,3.74929,3.75967,31960000.0
2007-10-05 11:15:00,3.7615,3.762,3.74973,3.762,29290000.0
2007-10-05 11:20:00,3.76157,3.76499,3.74731,3.76132,44310000.0
2007-10-05 11:25:00,3.76069,3.76197,3.7522,3.7588,27820000.0
2007-10-05 11:30:00,3.75752,3.76164,3.75039,3.76017,34190000.0
2007-10-05 11:35:00,3.76068,3.76323,3.74912,3.75569,24440000.0
2007-10-05 11:40:00,3.76051,3.76175,3.74837,3.75757,28950000.0
2007-10-05 11:45:00,3.75947,3.76401,3.74825,3.76158,35720000.0
2007-10-05 11:50:00,3.75622,3.7626,3.74827,3.75683,34190000.0
2007-10-05 11:55:00,3.76009,3.76182,3.74869,3.76029,30810000.0
2007-10-05 12:00:00,3.76014,3.76241,3.75385,3.76065,31960000.0
2007-10-05 12:05:00,3.758,3.76258,3.74989,3.76062,32330000.0
2007-10-05 12:10:00,3.75442,3.76124,3.74768,3.7553,27820000.0
2007-10-05 12:15:00,3.76127,3.76172,3.74881,3.76016,32310000.0
2007-10-05 12:20:00,3.76095,3.76095,3.7478,3.75585,28950000.0
2007-10-05 12:25:00,3.75726,3.764,3.75156,3.76123,31200000.0
2007-10-05 12:30:00,3.75356,3.76286,3.7487,3.76114,28590000.0
2007-10-05 12:35:00,3.75891,3.76345,3.74955,3.76214,31940000.0
2007-10-05 12:40:00,3.76055,3.76227,3.7501,3.75632,29690000.0
2007-10-05 12:45:00,3.75972,3.76196,3.74965,3.76052,36070000.0
2007-10-05 12:50:00,3.75332,3.7637,3.75014,3.75437,29690000.0
2007-10-05 12:55:00,3.76045,3.76286,3.74935,3.761,39830000.0
2007-10-05 13:00:00,3.75116,3.76208,3.7488,3.76115,32380000.0
2007-10-05 13:05:00,3.75711,3.76119,3.74992,3.75413,30080000.0
2007-10-05 13:10:00,3.75618,3.76056,3.74718,3.75836,31570000.0
2007-10-05 13:15:00,3.75834,3.76216,3.74731,3.7612,30080000.0
2007-10-05 13:20:00,3.76063,3.76228,3.74982,3.76128,27440000.0
2007-10-05 13:25:00,3.76018,3.76153,3.75006,3.75971,32720000.0
2007-10-05 13:30:00,3.76104,3.76195,3.75007,3.75785,32700000.0
2007-10-05 13:35:00,3.75714,3.76068,3.7446,3.75122,33090000.0
2007-10-05 13:40:00,3.75764,3.76137,3.75014,3.75895,32700000.0
2007-10-05 13:45:00,3.7583,3.76422,3.74879,3.76086,30080000.0
2007-10-05 13:50:00,3.75253,3.76177,3.74892,3.75504,31560000.0
2007-10-05 13:55:00,3.74815,3.76168,3.74805,3.7588,36850000.0
2007-10-05 14:00:00,3.75805,3.75989,3.74945,3.75884,29310000.0
2007-10-05 14:05:00,3.74713,3.7608,3.74653,3.75692,40590000.0
2007-10-05 14:10:00,3.75848,3.75979,3.7473,3.7579,31580000.0
2007-10-05 14:15:00,3.7534,3.75976,3.74682,3.74972,32720000.0
2007-10-05 14:20:00,3.75164,3.76068,3.7457,3.7568,30430000.0
2007-10-05 14:25:00,3.75443,3.76316,3.75071,3.75516,33470000.0
2007-10-05 14:30:00,3.75597,3.76263,3.74606,3.75995,25600000.0
2007-10-05 14:35:00,3.76132,3.76132,3.74956,3.75574,30060000.0
2007-10-05 14:40:00,3.75945,3.75981,3.74451,3.75323,29320000.0
2007-10-05 14:45:00,3.75766,3.76075,3.7453,3.75116,31930000.0
2007-10-05 14:50:00,3.7565,3.75876,3.74306,3.75108,34570000.0
2007-10-05 14:55:00,3.75261,3.75776,3.74517,3.75611,34190000.0
2007-10-05 15:00:00,3.75433,3.75705,3.74431,3.75114,28590000.0
2007-10-05 15:05:00,3.75607,3.75657,3.74452,3.75504,23710000.0
2007-10-05 15:10:00,3.74846,3.75553,3.74232,3.75323,25170000.0
2007-10-05 15:15:00,3.75102,3.75668,3.74134,3.74387,28950000.0
2007-10-05 15:20:00,3.75397,3.75676,3.74262,3.74803,28940000.0
2007-10-05 15:25:00,3.75718,3.75718,3.74133,3.75556,40200000.0
2007-10-05 15:30:00,3.75599,3.75631,3.74507,3.75555,33080000.0
2007-10-05 15:35:00,3.75436,3.75841,3.74668,3.75621,28940000.0
2007-10-05 15:40:00,3.75053,3.75642,3.74591,3.7551,27460000.0
2007-10-05 15:45:00,3.75345,3.75805,3.74388,3.75393,27050000.0
2007-10-05 15:50:00,3.75635,3.75635,3.74146,3.75524,24430000.0
2007-10-05 15:55:00,3.75604,3.75777,3.74393,3.75262,28580000.0
2007-10-05 16:00:00,3.75669,3.75752,3.74587,3.75159,30060000.0
2007-10-05 16:05:00,3.75151,3.75976,3.74659,3.75681,28570000.0
2007-10-05 16:10:00,3.74989,3.75714,3.74667,3.75025,31540000.0
2007-10-05 16:15:00,3.74957,3.7561,3.74639,3.75144,28180000.0
2007-10-05 16:20:00,3.75648,3.75727,3.74514,3.75397,28960000.0
2007-10-05 16:25:00,3.75391,3.75761,3.74561,3.75604,28920000.0
2007-10-05 16:30:00,3.75214,3.7567,3.74697,3.75219,32720000.0
2007-10-05 16:35:00,3.75199,3.7581,3.73978,3.7412,28170000.0
2007-10-05 16:40:00,3.75767,3.75871,3.74391,3.75211,21460000.0
2007-10-05 16:45:00,3.75488,3.75729,3.74286,3.75133,36820000.0
2007-10-05 16:50:00,3.75513,3.76299,3.74288,3.75177,28200000.0
2007-10-05 16:55:00,3.75016,3.75566,3.74414,3.75093,33110000.0
2007-10-05 17:00:00,3.7563,3.7563,3.74337,3.75547,30070000.0
2007-10-05 17:05:00,3.7563,3.75636,3.74392,3.75636,29300000.0
2007-10-05 17:10:00,3.7496,3.75918,3.74673,3.75484,28200000.0
2007-10-05 17:15:00,3.74955,3.75587,3.74355,3.75565,27090000.0
2007-10-05 17:20:00,3.75131,3.75674,3.74737,3.75224,28560000.0
2007-10-05 17:25:00,3.74846,3.75985,3.74541,3.75559,35690000.0
2007-10-05 17:30:00,3.75419,3.75598,3.74276,3.74561,37960000.0
2007-10-05 17:35:00,3.75496,3.75496,3.74295,3.75381,38310000.0
2007-10-05 17:40:00,3.75032,3.75347,3.74319,3.75227,28540000.0
2007-10-05 17:45:00,3.74933,3.75609,3.7392,3.7392,43940000.0
2007-10-05 17:50:00,3.75284,3.75574,3.73861,3.75365,29710000.0
2007-10-05 17:55:00,3.75023,3.75663,3.74393,3.75408,31970000.0
2007-10-05 18:00:00,3.75132,3.75578,3.74474,3.75436,33070000.0
2007-10-05 18:05:00,3.75415,3.75655,3.74467,3.74633,28560000.0
2007-10-05 18:10:00,3.7587,3.75942,3.74333,3.75672,28940000.0
2007-10-05 18:15:00,3.75408,3.76142,3.74489,3.75501,34960000.0
2007-10-05 18:20:00,3.7532,3.75522,3.74387,3.75365,28190000.0
2007-10-05 18:25:00,3.75156,3.7565,3.74645,3.75056,30050000.0
2007-10-05 18:30:00,3.74569,3.75695,3.74347,3.75211,41720000.0
2007-10-05 18:35:00,3.75487,3.75601,3.74464,3.75013,33060000.0
2007-10-05 18:40:00,3.75533,3.75819,3.74278,3.75308,29320000.0
2007-10-05 18:45:00,3.75938,3.76092,3.74716,3.75969,52610000.0
2007-10-05 18:50:00,3.74762,3.7598,3.74372,3.74738,32670000.0
2007-10-05 18:55:00,3.75264,3.75967,3.74711,3.74802,31960000.0
2007-10-05 19:00:00,3.74654,3.75788,3.74316,3.75242,27790000.0
2007-10-05 19:05:00,3.75423,3.76071,3.74224,3.75462,30420000.0
2007-10-05 19:10:00,3.7563,3.75798,3.74756,3.7571,25560000.0
2007-10-05 19:15:00,3.75753,3.75939,3.74622,3.74622,27040000.0
2007-10-05 19:20:00,3.7498,3.75459,3.74325,3.75454,29710000.0
2007-10-05 19:25:00,3.74561,3.75566,3.74133,3.74943,24080000.0
2007-10-05 19:30:00,3.75404,3.75628,3.74049,3.75151,28550000.0
2007-10-05 19:35:00,3.75227,3.75784,3.74522,3.75073,16900000.0
2007-10-05 19:40:00,3.75425,3.75684,3.74357,3.74948,15410000.0
2007-10-05 19:45:00,3.75045,3.75829,3.74449,3.75398,14640000.0
2007-10-05 19:50:00,3.74602,3.75447,3.7434,3.75407,28210000.0
2007-10-05 19:55:00,3.75216,3.75515,3.74462,3.74555,27440000.0
2007-10-05 20:00:00,3.75874,3.75893,3.74173,3.75336,18780000.0
2007-10-05 20:05:00,3.75219,3.75448,3.74235,3.75434,14300000.0
2007-10-05 20:10:00,3.7532,3.75527,3.74104,3.74434,21480000.0
2007-10-05 20:15:00,3.75801,3.75801,3.74365,3.7459,22950000.0
2007-10-05 20:20:00,3.75483,3.75713,3.74382,3.7501,25950000.0
2007-10-05 20:25:00,3.75409,3.75725,3.74265,3.75287,22940000.0
2007-10-05 20:30:00,3.75536,3.75536,3.74164,3.74874,10910000.0
2007-10-05 20:35:00,3.74505,3.75529,3.74505,3.75098,7150000.0
2007-10-05 20:40:00,3.74857,3.75779,3.741,3.75262,22210000.0
2007-10-05 20:45:00,3.74803,3.75708,3.7431,3.75148,25930000.0
2007-10-05 20:50:00,3.7555,3.75556,3.74552,3.74552,14280000.0
2007-10-05 20:55:00,3.75225,3.75682,3.74424,3.75104,24790000.0
2007-10-05 21:00:00,3.75789,3.75872,3.74382,3.74976,25550000.0
2007-10-05 21:05:00,3.75129,3.75719,3.74414,3.75662,14690000.0
2007-10-05 21:10:00,3.75203,3.7579,3.74688,3.75648,18420000.0
2007-10-05 21:15:00,3.75423,3.76051,3.74739,3.75553,23660000.0
2007-10-05 21:20:00,3.75474,3.75691,3.74474,3.75147,25930000.0
2007-10-05 21:25:00,3.75485,3.75669,3.75079,3.75142,15030000.0
2007-10-05 21:30:00,3.75072,3.75996,3.74454,3.75021,26320000.0
2007-10-05 21:35:00,3.75646,3.75805,3.74787,3.75642,19540000.0
2007-10-05 21:40:00,3.75562,3.75705,3.74378,3.74615,18050000.0
2007-10-05 21:45:00,3.75558,3.75784,3.74606,3.74766,13550000.0
2007-10-05 21:50:00,3.75605,3.75957,3.74813,3.75639,22520000.0
2007-10-05 21:55:00,3.75622,3.75884,3.7484,3.75121,21820000.0
2007-10-05 22:00:00,3.75722,3.76015,3.74999,3.75578,18030000.0
2007-10-05 22:05:00,3.75608,3.75784,3.74658,3.75155,18030000.0
2007-10-05 22:10:00,3.75532,3.75672,3.74732,3.75672,11630000.0
2007-10-05 22:15:00,3.75272,3.76418,3.74713,3.75692,14660000.0
2007-10-05 22:20:00,3.75509,3.75698,3.74637,3.75615,17660000.0
2007-10-05 22:25:00,3.75596,3.76369,3.74713,3.7589,22190000.0
2007-10-05 22:30:00,3.75158,3.76068,3.74215,3.74546,19600000.0
2007-10-05 22:35:00,3.75587,3.75771,3.74712,3.75615,27800000.0
2007-10-05 22:40:00,3.7575,3.75978,3.74896,3.75635,7900000.0
2007-10-05 22:45:00,3.74787,3.75741,3.74596,3.75371,15400000.0
2007-10-05 22:50:00,3.75171,3.75749,3.74513,3.75573,19210000.0
2007-10-05 22:55:00,3.74969,3.76044,3.74592,3.75194,26320000.0
2007-10-07 23:00:00,3.75496,3.75498,3.74626,3.75476,13900000.0
2007-10-07 23:05:00,3.75422,3.75452,3.74422,3.75452,12780000.0
2007-10-07 23:10:00,3.75444,3.75444,3.74446,3.75313,5650000.0
2007-10-07 23:15:00,3.75361,3.75847,3.746,3.75418,7910000.0
2007-10-07 23:20:00,3.74945,3.7577,3.74495,3.75499,16530000.0
2007-10-07 23:25:00,3.75496,3.75778,3.74362,3.75537,33050000.0
2007-10-07 23:30:00,3.75204,3.75975,3.74478,3.75323,27480000.0
2007-10-07 23:35:00,3.75503,3.75765,3.74475,3.74945,34230000.0
2007-10-07 23:40:00,3.7542,3.76125,3.74314,3.7522,21800000.0
2007-10-07 23:45:00,3.75727,3.75727,3.74352,3.74906,23310000.0
2007-10-07 23:50:00,3.74542,3.75586,3.74371,3.75224,21810000.0
2007-10-07 23:55:00,3.75016,3.75647,3.7457,3.74611,30410000.0
2007-10-08 00:00:00,3.75509,3.75543,3.74325,3.75152,21050000.0
2007-10-08 00:05:00,3.75357,3.75667,3.74433,3.75631,22230000.0
2007-10-08 00:10:00,3.74997,3.75569,3.7433,3.74894,24430000.0
2007-10-08 00:15:00,3.75581,3.75581,3.738,3.7444,30520000.0
2007-10-08 00:20:00,3.75375,3.7549,3.74202,3.75403,22200000.0
2007-10-08 00:25:00,3.75067,3.75556,3.74053,3.74416,26730000.0
2007-10-08 00:30:00,3.75318,3.75868,3.74418,3.75029,22210000.0
2007-10-08 00:35:00,3.74272,3.75702,3.74272,3.74909,18050000.0
2007-10-08 00:40:00,3.75209,3.75524,3.74272,3.74659,13200000.0
2007-10-08 00:45:00,3.75554,3.75902,3.73773,3.74289,19540000.0
2007-10-08 00:50:00,3.75192,3.75568,3.74325,3.75358,24830000.0
2007-10-08 00:55:00,3.75125,3.75637,3.74112,3.74937,19570000.0
2007-10-08 01:00:00,3.75347,3.75711,3.74178,3.7524,17680000.0
2007-10-08 01:05:00,3.74906,3.75496,3.74767,3.75496,16540000.0
2007-10-08 01:10:00,3.74885,3.75555,3.74215,3.75462,27480000.0
2007-10-08 01:15:00,3.7569,3.75708,3.74458,3.74681,25190000.0
2007-10-08 01:20:00,3.7504,3.75439,3.74326,3.75254,14330000.0
2007-10-08 01:25:00,3.73983,3.75567,3.73983,3.7535,10920000.0
2007-10-08 01:30:00,3.74737,3.75798,3.74212,3.74767,30840000.0
2007-10-08 01:35:00,3.75234,3.75396,3.73885,3.75358,23690000.0
2007-10-08 01:40:00,3.74988,3.76019,3.7445,3.74486,24060000.0
2007-10-08 01:45:00,3.75302,3.75911,3.74284,3.75237,22950000.0
2007-10-08 01:50:00,3.75108,3.75572,3.73983,3.74942,20710000.0
2007-10-08 01:55:00,3.75243,3.75782,3.74323,3.75475,21430000.0
2007-10-08 02:00:00,3.75181,3.7551,3.74291,3.7534,25970000.0
2007-10-08 02:05:00,3.75274,3.75773,3.74256,3.75265,28200000.0
2007-10-08 02:10:00,3.75029,3.7562,3.74232,3.74953,23690000.0
2007-10-08 02:15:00,3.75279,3.75492,3.73983,3.75024,26010000.0
2007-10-08 02:20:00,3.75269,3.75466,3.74461,3.75012,21470000.0
2007-10-08 02:25:00,3.74817,3.75546,3.74071,3.74507,30090000.0
2007-10-08 02:30:00,3.75584,3.75584,3.7452,3.7452,19920000.0
2007-10-08 02:35:00,3.75141,3.7547,3.73962,3.74948,19200000.0
2007-10-08 02:40:00,3.74407,3.75541,3.74204,3.75225,19570000.0
2007-10-08 02:45:00,3.7555,3.75551,3.74256,3.74419,25970000.0
2007-10-08 02:50:00,3.74804,3.7544,3.74345,3.74829,18080000.0
2007-10-08 02:55:00,3.7517,3.75461,3.74105,3.74918,27080000.0
2007-10-08 03:00:00,3.75188,3.75787,3.74119,3.75497,22160000.0
2007-10-08 03:05:00,3.75346,3.75569,3.74138,3.75088,25940000.0
2007-10-08 03:10:00,3.74685,3.75353,3.73959,3.74993,23690000.0
2007-10-08 03:15:00,3.75534,3.75534,3.74002,3.75311,24090000.0
2007-10-08 03:20:00,3.74638,3.7553,3.74002,3.74921,19190000.0
2007-10-08 03:25:00,3.74869,3.75526,3.7388,3.74723,18470000.0
2007-10-08 03:30:00,3.74409,3.75482,3.74036,3.74816,32360000.0
2007-10-08 03:35:00,3.74852,3.75461,3.73822,3.75303,21790000.0
2007-10-08 03:40:00,3.74519,3.7576,3.74079,3.75066,31260000.0
2007-10-08 03:45:00,3.75082,3.75542,3.74153,3.74807,21100000.0
2007-10-08 03:50:00,3.75409,3.7548,3.74262,3.75318,22180000.0
2007-10-08 03:55:00,3.74584,3.75323,3.74002,3.74819,25230000.0
2007-10-08 04:00:00,3.74861,3.75457,3.74468,3.7447,12400000.0
2007-10-08 04:05:00,3.75218,3.75218,3.74002,3.74002,15390000.0
2007-10-08 04:10:00,3.7505,3.75439,3.74213,3.74962,13520000.0
2007-10-08 04:15:00,3.75818,3.75818,3.74408,3.74938,10530000.0
2007-10-08 04:20:00,3.75049,3.7519,3.74002,3.74812,15040000.0
2007-10-08 04:25:00,3.74942,3.75202,3.74412,3.74826,10890000.0
2007-10-08 04:30:00,3.75786,3.75916,3.741,3.75122,18420000.0
2007-10-08 04:35:00,3.75311,3.75435,3.74002,3.74506,34550000.0
2007-10-08 04:40:00,3.75039,3.7546,3.74232,3.74643,19550000.0
2007-10-08 04:45:00,3.75695,3.75695,3.74002,3.74819,24830000.0
2007-10-08 04:50:00,3.74953,3.75458,3.74294,3.74915,25560000.0
2007-10-08 04:55:00,3.74926,3.75337,3.74281,3.75337,16180000.0
2007-10-08 05:00:00,3.75016,3.7549,3.7406,3.7433,20650000.0
2007-10-08 05:05:00,3.75311,3.75425,3.73983,3.74481,20320000.0
2007-10-08 05:10:00,3.75107,3.75172,3.73983,3.74002,10890000.0
2007-10-08 05:15:00,3.74728,3.75653,3.73923,3.75279,23310000.0
2007-10-08 05:20:00,3.75347,3.75422,3.73983,3.74819,20680000.0
2007-10-08 05:25:00,3.75096,3.75734,3.74002,3.74524,23700000.0
2007-10-08 05:30:00,3.75352,3.75763,3.74232,3.75128,28190000.0
2007-10-08 05:35:00,3.74867,3.7545,3.74002,3.7545,15410000.0
2007-10-08 05:40:00,3.7497,3.75546,3.74191,3.74213,24060000.0
2007-10-08 05:45:00,3.7558,3.75612,3.73989,3.74783,20300000.0
2007-10-08 05:50:00,3.75047,3.75238,3.74066,3.75078,18400000.0
2007-10-08 05:55:00,3.75254,3.75254,3.74313,3.74729,13530000.0
2007-10-08 06:00:00,3.75404,3.75718,3.74025,3.75289,17280000.0
2007-10-08 06:05:00,3.74799,3.75469,3.74217,3.75168,33410000.0
2007-10-08 06:10:00,3.74002,3.75166,3.73983,3.74002,14280000.0
2007-10-08 06:15:00,3.74891,3.75826,3.74274,3.74876,21420000.0
2007-10-08 06:20:00,3.75237,3.75237,3.74002,3.74295,19540000.0
2007-10-08 06:25:00,3.75107,3.75729,3.74002,3.74002,19940000.0
2007-10-08 06:30:00,3.75867,3.75942,3.75002,3.75434,7910000.0
2007-10-08 06:35:00,3.74642,3.75353,3.73991,3.75335,25540000.0
2007-10-08 06:40:00,3.75316,3.75587,3.73983,3.74521,34960000.0
2007-10-08 06:45:00,3.75683,3.75683,3.74264,3.75048,27450000.0
2007-10-08 06:50:00,3.75395,3.75395,3.74026,3.74916,12790000.0
2007-10-08 06:55:00,3.7464,3.75408,3.74085,3.74973,28180000.0
2007-10-08 07:00:00,3.75225,3.75563,3.74213,3.74939,16530000.0
2007-10-08 07:05:00,3.73983,3.7553,3.73972,3.7553,20280000.0
2007-10-08 07:10:00,3.75408,3.75697,3.73953,3.74739,24430000.0
2007-10-08 07:15:00,3.75762,3.75762,3.74046,3.74848,22210000.0
2007-10-08 07:20:00,3.75427,3.75544,3.74157,3.74157,23690000.0
2007-10-08 07:25:00,3.75329,3.75608,3.74358,3.75466,31200000.0
2007-10-08 07:30:00,3.75645,3.75809,3.74171,3.75572,22940000.0
2007-10-08 07:35:00,3.75207,3.75813,3.74624,3.75697,24840000.0
2007-10-08 07:40:00,3.74564,3.75716,3.74214,3.75537,30460000.0
2007-10-08 07:45:00,3.748,3.75483,3.73886,3.74764,27100000.0
2007-10-08 07:50:00,3.75428,3.75489,3.74062,3.75407,27420000.0
2007-10-08 07:55:00,3.75158,3.75618,3.74308,3.75453,30790000.0
2007-10-08 08:00:00,3.74985,3.75765,3.74115,3.75395,27430000.0
2007-10-08 08:05:00,3.75358,3.75948,3.74462,3.74913,28950000.0
2007-10-08 08:10:00,3.75637,3.75741,3.74104,3.74816,23660000.0
2007-10-08 08:15:00,3.75578,3.75678,3.74528,3.75591,28170000.0
2007-10-08 08:20:00,3.75444,3.75735,3.74328,3.75528,29320000.0
2007-10-08 08:25:00,3.75192,3.75527,3.74036,3.75354,28180000.0
2007-10-08 08:30:00,3.7489,3.75659,3.73413,3.74578,30470000.0
2007-10-08 08:35:00,3.75371,3.75722,3.74355,3.75001,30820000.0
2007-10-08 08:40:00,3.74148,3.75441,3.74136,3.75116,34920000.0
2007-10-08 08:45:00,3.75515,3.75515,3.74332,3.75362,33790000.0
2007-10-08 08:50:00,3.74936,3.75282,3.73952,3.7473,27460000.0
2007-10-08 08:55:00,3.74894,3.75482,3.74191,3.74439,25570000.0
2007-10-08 09:00:00,3.74787,3.75846,3.74342,3.74796,31960000.0
2007-10-08 09:05:00,3.74918,3.75614,3.74094,3.7509,30460000.0
2007-10-08 09:10:00,3.75608,3.7579,3.74492,3.75557,51120000.0
2007-10-08 09:15:00,3.74837,3.75943,3.74644,3.75642,27840000.0
2007-10-08 09:20:00,3.75075,3.75508,3.74013,3.75428,32320000.0
2007-10-08 09:25:00,3.75216,3.75786,3.74015,3.74436,44310000.0
2007-10-08 09:30:00,3.74826,3.75476,3.74348,3.75046,28570000.0
2007-10-08 09:35:00,3.75293,3.7571,3.74259,3.75199,28940000.0
2007-10-08 09:40:00,3.75268,3.75391,3.74307,3.75053,34960000.0
2007-10-08 09:45:00,3.75534,3.75534,3.736,3.75245,28940000.0
2007-10-08 09:50:00,3.74475,3.75479,3.74183,3.75408,28190000.0
2007-10-08 09:55:00,3.75339,3.75503,3.74289,3.75488,32700000.0
2007-10-08 10:00:00,3.75456,3.76051,3.73996,3.74986,31230000.0
2007-10-08 10:05:00,3.75501,3.75665,3.74288,3.7547,31190000.0
2007-10-08 10:10:00,3.74546,3.75577,3.7405,3.74978,42460000.0
2007-10-08 10:15:00,3.75275,3.75695,3.74075,3.75109,27450000.0
2007-10-08 10:20:00,3.7525,3.75568,3.74031,3.75523,37210000.0
2007-10-08 10:25:00,3.74367,3.75436,3.73966,3.74894,36100000.0
2007-10-08 10:30:00,3.74645,3.75084,3.73487,3.73552,35300000.0
2007-10-08 10:35:00,3.74618,3.75223,3.74303,3.74628,28200000.0
2007-10-08 10:40:00,3.75181,3.75309,3.73939,3.74805,28570000.0
2007-10-08 10:45:00,3.75137,3.75314,3.74297,3.74596,27470000.0
2007-10-08 10:50:00,3.75148,3.75311,3.73847,3.74978,27830000.0
2007-10-08 10:55:00,3.7479,3.75363,3.73884,3.75229,30070000.0
2007-10-08 11:00:00,3.74496,3.75053,3.73645,3.74218,35700000.0
2007-10-08 11:05:00,3.74323,3.74838,3.73479,3.74483,30430000.0
2007-10-08 11:10:00,3.74156,3.74894,3.73491,3.74647,36450000.0
2007-10-08 11:15:00,3.74082,3.74671,3.73522,3.74671,25910000.0
2007-10-08 11:20:00,3.73792,3.75309,3.737,3.74164,29290000.0
2007-10-08 11:25:00,3.74226,3.74974,3.73597,3.74075,32710000.0
2007-10-08 11:30:00,3.74657,3.74922,3.73495,3.74125,26700000.0
2007-10-08 11:35:00,3.74229,3.74817,3.73465,3.74697,28210000.0
2007-10-08 11:40:00,3.73949,3.74958,3.7366,3.74033,25590000.0
2007-10-08 11:45:00,3.74084,3.74925,3.73524,3.74109,29310000.0
2007-10-08 11:50:00,3.74635,3.7482,3.73557,3.74177,28590000.0
2007-10-08 11:55:00,3.74038,3.74526,3.73456,3.74433,29310000.0
2007-10-08 12:00:00,3.74174,3.74758,3.73475,3.7406,28570000.0
2007-10-08 12:05:00,3.74472,3.74695,3.73416,3.74323,25540000.0
2007-10-08 12:10:00,3.74237,3.74747,3.73317,3.74518,27790000.0
2007-10-08 12:15:00,3.74621,3.74621,3.73286,3.73672,29310000.0
2007-10-08 12:20:00,3.7419,3.74362,3.72981,3.74233,28950000.0
2007-10-08 12:25:00,3.73958,3.74405,3.73245,3.7395,33820000.0
2007-10-08 12:30:00,3.743,3.74535,3.73063,3.742,36500000.0
2007-10-08 12:35:00,3.73976,3.74493,3.7324,3.74262,28200000.0
2007-10-08 12:40:00,3.73585,3.74644,3.73161,3.73872,24820000.0
2007-10-08 12:45:00,3.74276,3.74671,3.7299,3.73691,25550000.0
2007-10-08 12:50:00,3.74365,3.74605,3.73113,3.74308,24830000.0
2007-10-08 12:55:00,3.74107,3.74785,3.73652,3.74346,27790000.0
2007-10-08 13:00:00,3.74411,3.74678,3.73417,3.74071,34200000.0
2007-10-08 13:05:00,3.73918,3.74439,3.73314,3.74435,34950000.0
2007-10-08 13:10:00,3.73953,3.74449,3.72909,3.74271,30820000.0
2007-10-08 13:15:00,3.74114,3.74571,3.73112,3.74506,29690000.0
2007-10-08 13:20:00,3.74194,3.74757,3.73415,3.74509,32280000.0
2007-10-08 13:25:00,3.74375,3.74579,3.73382,3.74579,29300000.0
2007-10-08 13:30:00,3.73954,3.74707,3.73463,3.74084,32730000.0
2007-10-08 13:35:00,3.74345,3.74592,3.73363,3.7346,30430000.0
2007-10-08 13:40:00,3.7362,3.74932,3.7334,3.73973,34550000.0
2007-10-08 13:45:00,3.74344,3.74579,3.73302,3.74367,33060000.0
2007-10-08 13:50:00,3.74146,3.74622,3.72989,3.73401,39840000.0
2007-10-08 13:55:00,3.74341,3.74533,3.73368,3.73893,26350000.0
2007-10-08 14:00:00,3.74417,3.74644,3.72968,3.73761,37220000.0
2007-10-08 14:05:00,3.74174,3.74923,3.73442,3.73925,30450000.0
2007-10-08 14:10:00,3.74287,3.74744,3.72983,3.74295,31190000.0
2007-10-08 14:15:00,3.74434,3.74591,3.735,3.7428,31950000.0
2007-10-08 14:20:00,3.73665,3.74583,3.73338,3.74051,32710000.0
2007-10-08 14:25:00,3.74076,3.74606,3.73081,3.74606,31970000.0
2007-10-08 14:30:00,3.74528,3.74667,3.73148,3.74388,32340000.0
2007-10-08 14:35:00,3.74464,3.74706,3.73212,3.74526,25970000.0
2007-10-08 14:40:00,3.74022,3.74894,3.73439,3.74547,29710000.0
2007-10-08 14:45:00,3.74326,3.74768,3.73462,3.74582,30840000.0
2007-10-08 14:50:00,3.74335,3.75064,3.73561,3.74479,30080000.0
2007-10-08 14:55:00,3.74295,3.74501,3.7284,3.73385,34590000.0
2007-10-08 15:00:00,3.74523,3.74697,3.73312,3.74387,40210000.0
2007-10-08 15:05:00,3.73496,3.74905,3.73155,3.73687,29690000.0
2007-10-08 15:10:00,3.74566,3.74929,3.73193,3.74099,33110000.0
2007-10-08 15:15:00,3.74153,3.74759,3.73322,3.73743,30430000.0
2007-10-08 15:20:00,3.74603,3.74838,3.73356,3.74354,31940000.0
2007-10-08 15:25:00,3.74712,3.74992,3.73622,3.73797,30070000.0
2007-10-08 15:30:00,3.74816,3.74906,3.73487,3.74478,33800000.0
2007-10-08 15:35:00,3.74352,3.74897,3.7351,3.7435,27840000.0
2007-10-08 15:40:00,3.74715,3.7497,3.73723,3.74768,32680000.0
2007-10-08 15:45:00,3.74369,3.75017,3.73609,3.74288,28910000.0
2007-10-08 15:50:00,3.74812,3.75083,3.7371,3.74503,31580000.0
2007-10-08 15:55:00,3.74653,3.74862,3.73862,3.74656,33440000.0
2007-10-08 16:00:00,3.74786,3.74838,3.73657,3.74837,29330000.0
2007-10-08 16:05:00,3.74278,3.74815,3.73539,3.74172,30850000.0
2007-10-08 16:10:00,3.74837,3.74841,3.73257,3.74468,36080000.0
2007-10-08 16:15:00,3.74384,3.74853,3.73798,3.74367,31170000.0
2007-10-08 16:20:00,3.73867,3.74841,3.73602,3.74595,31930000.0
2007-10-08 16:25:00,3.74497,3.74826,3.73235,3.74393,34190000.0
2007-10-08 16:30:00,3.7475,3.749,3.73715,3.749,32710000.0
2007-10-08 16:35:00,3.74472,3.74836,3.73664,3.74795,42850000.0
2007-10-08 16:40:00,3.74784,3.74861,3.73473,3.74784,28160000.0
2007-10-08 16:45:00,3.7456,3.74943,3.73689,3.74614,33430000.0
2007-10-08 16:50:00,3.74753,3.74956,3.73521,3.74599,31170000.0
2007-10-08 16:55:00,3.74743,3.75038,3.73452,3.7467,32320000.0
2007-10-08 17:00:00,3.74799,3.7499,3.73642,3.74242,31190000.0
2007-10-08 17:05:00,3.74312,3.75032,3.73393,3.74621,34950000.0
2007-10-08 17:10:00,3.74813,3.75157,3.73552,3.74012,36790000.0
2007-10-08 17:15:00,3.74727,3.74879,3.73791,3.7459,34930000.0
2007-10-08 17:20:00,3.74544,3.74832,3.73665,3.7465,39820000.0
2007-10-08 17:25:00,3.7412,3.74971,3.73486,3.74764,36440000.0
2007-10-08 17:30:00,3.74822,3.74822,3.73586,3.74346,34610000.0
2007-10-08 17:35:00,3.74713,3.74896,3.73468,3.74284,43210000.0
2007-10-08 17:40:00,3.74067,3.75154,3.73578,3.74274,46230000.0
2007-10-08 17:45:00,3.744,3.75314,3.73833,3.75029,28580000.0
2007-10-08 17:50:00,3.7424,3.75382,3.73973,3.75117,32330000.0
2007-10-08 17:55:00,3.74289,3.75303,3.73746,3.75233,42490000.0
2007-10-08 18:00:00,3.75074,3.7539,3.73872,3.7449,41370000.0
2007-10-08 18:05:00,3.74998,3.75405,3.73968,3.75107,33820000.0
2007-10-08 18:10:00,3.75051,3.75068,3.73635,3.7481,36430000.0
2007-10-08 18:15:00,3.74314,3.75082,3.73314,3.73859,32330000.0
2007-10-08 18:20:00,3.73762,3.75023,3.72972,3.75023,42830000.0
2007-10-08 18:25:00,3.73964,3.75112,3.73804,3.74733,33820000.0
2007-10-08 18:30:00,3.75168,3.75191,3.73318,3.74172,30060000.0
2007-10-08 18:35:00,3.7376,3.75062,3.73296,3.74908,41720000.0
2007-10-08 18:40:00,3.74213,3.74801,3.73423,3.74068,27800000.0
2007-10-08 18:45:00,3.74275,3.74807,3.72979,3.73895,30840000.0
2007-10-08 18:50:00,3.73686,3.74682,3.73159,3.74397,36470000.0
2007-10-08 18:55:00,3.73095,3.74774,3.73095,3.73924,28940000.0
2007-10-08 19:00:00,3.74331,3.74697,3.73138,3.73862,22200000.0
2007-10-08 19:05:00,3.74298,3.744,3.73292,3.73674,17640000.0
2007-10-08 19:10:00,3.73804,3.74909,3.73204,3.74277,21420000.0
2007-10-08 19:15:00,3.74926,3.74926,3.73371,3.74193,25910000.0
2007-10-08 19:20:00,3.73349,3.74432,3.73327,3.74108,30460000.0
2007-10-08 19:25:00,3.73874,3.74387,3.73002,3.73301,24810000.0
2007-10-08 19:30:00,3.74462,3.74866,3.73784,3.74446,13130000.0
2007-10-08 19:35:00,3.73829,3.74892,3.73175,3.73461,26690000.0
2007-10-08 19:40:00,3.73895,3.74463,3.72996,3.74137,17280000.0
2007-10-08 19:45:00,3.74206,3.75115,3.72788,3.74119,37920000.0
2007-10-08 19:50:00,3.73579,3.74422,3.73291,3.742,20690000.0
2007-10-08 19:55:00,3.73122,3.7472,3.73122,3.73946,25550000.0
2007-10-08 20:00:00,3.74711,3.75081,3.73626,3.74526,25550000.0
2007-10-08 20:05:00,3.73629,3.74855,3.73568,3.74355,19900000.0
2007-10-08 20:10:00,3.73851,3.74472,3.7338,3.74364,26670000.0
2007-10-08 20:15:00,3.74974,3.74974,3.73426,3.7439,25160000.0
2007-10-08 20:20:00,3.74216,3.74387,3.73475,3.73475,11630000.0
2007-10-08 20:25:00,3.74287,3.7466,3.73632,3.73843,10510000.0
2007-10-08 20:30:00,3.74675,3.74983,3.73327,3.73477,23670000.0
2007-10-08 20:35:00,3.74351,3.74398,3.73341,3.742,17680000.0
2007-10-08 20:40:00,3.73863,3.74372,3.73074,3.74342,24440000.0
2007-10-08 20:45:00,3.74945,3.74945,3.73439,3.74347,14310000.0
2007-10-08 20:50:00,3.74036,3.74493,3.7317,3.73642,29660000.0
2007-10-08 20:55:00,3.74454,3.75016,3.73385,3.74511,27440000.0
2007-10-08 21:00:00,3.75089,3.75089,3.73582,3.73657,27820000.0
2007-10-08 21:05:00,3.73382,3.74716,3.73372,3.74495,21420000.0
2007-10-08 21:10:00,3.74406,3.74728,3.73234,3.73866,28950000.0
2007-10-08 21:15:00,3.74618,3.75351,3.73889,3.74427,11670000.0
2007-10-08 21:20:00,3.74125,3.74504,3.73474,3.73892,9400000.0
2007-10-08 21:25:00,3.74323,3.74505,3.73876,3.73996,7920000.0
2007-10-08 21:30:00,3.75338,3.75338,3.74262,3.75132,9770000.0
2007-10-08 21:35:00,3.74317,3.7456,3.73459,3.74374,20710000.0
2007-10-08 21:40:00,3.74451,3.74451,3.7331,3.74231,10880000.0
2007-10-08 21:45:00,3.75139,3.75139,3.74015,3.7432,6030000.0
2007-10-08 21:50:00,3.74449,3.74449,3.73698,3.73918,4890000.0
2007-10-08 21:55:00,3.74273,3.74852,3.73392,3.74417,25940000.0
2007-10-08 22:00:00,3.74707,3.75132,3.73401,3.73795,28900000.0
2007-10-08 22:05:00,3.73626,3.74983,3.73626,3.7495,15410000.0
2007-10-08 22:10:00,3.74758,3.74891,3.73478,3.74308,22950000.0
2007-10-08 22:15:00,3.7481,3.75087,3.73775,3.74462,9780000.0
2007-10-08 22:20:00,3.73922,3.74729,3.73503,3.74309,19550000.0
2007-10-08 22:25:00,3.74968,3.74968,3.7337,3.7485,26320000.0
2007-10-08 22:30:00,3.73847,3.74851,3.73145,3.73928,25540000.0
2007-10-08 22:35:00,3.73497,3.74537,3.73497,3.74001,31200000.0
2007-10-08 22:40:00,3.742,3.7428,3.73119,3.74047,20290000.0
2007-10-08 22:45:00,3.74925,3.74925,3.73524,3.73882,8280000.0
2007-10-08 22:50:00,3.74115,3.74484,3.73442,3.73905,12040000.0
2007-10-08 22:55:00,3.74296,3.74643,3.73891,3.74291,21800000.0
2007-10-08 23:00:00,3.74742,3.75173,3.73798,3.74316,28570000.0
2007-10-08 23:05:00,3.74154,3.74523,3.73916,3.73916,9030000.0
2007-10-08 23:10:00,3.7366,3.74387,3.73212,3.73212,17710000.0
2007-10-08 23:15:00,3.74713,3.74713,3.73147,3.74217,21080000.0
2007-10-08 23:20:00,3.74339,3.74625,3.73061,3.74127,18820000.0
2007-10-08 23:25:00,3.73598,3.74482,3.7317,3.74281,14660000.0
2007-10-08 23:30:00,3.74749,3.75028,3.73147,3.74047,22210000.0
2007-10-08 23:35:00,3.74007,3.74177,3.73264,3.74047,16910000.0
2007-10-08 23:40:00,3.73235,3.74081,3.73202,3.73613,4880000.0
2007-10-08 23:45:00,3.74772,3.74772,3.72969,3.73752,26280000.0
2007-10-08 23:50:00,3.73952,3.74897,3.73952,3.74757,7920000.0
2007-10-08 23:55:00,3.73182,3.74677,3.73182,3.73825,19920000.0
2007-10-09 00:00:00,3.74342,3.74611,3.72442,3.74202,22610000.0
2007-10-09 00:05:00,3.74193,3.74546,3.72632,3.73683,24030000.0
2007-10-09 00:10:00,3.73677,3.74366,3.72578,3.73112,27810000.0
2007-10-09 00:15:00,3.73297,3.74433,3.72205,3.74433,28230000.0
2007-10-09 00:20:00,3.72078,3.75076,3.72078,3.73711,42440000.0
2007-10-09 00:25:00,3.73735,3.74484,3.72985,3.74277,21450000.0
2007-10-09 00:30:00,3.74457,3.74457,3.72622,3.7321,27810000.0
2007-10-09 00:35:00,3.73615,3.74252,3.71846,3.74068,25180000.0
2007-10-09 00:40:00,3.74116,3.74473,3.73278,3.74033,17290000.0
2007-10-09 00:45:00,3.74488,3.75025,3.72077,3.74127,23320000.0
2007-10-09 00:50:00,3.72983,3.74362,3.7239,3.73688,14260000.0
2007-10-09 00:55:00,3.73572,3.74504,3.7271,3.74064,22950000.0
2007-10-09 01:00:00,3.73902,3.74553,3.72049,3.72259,31580000.0
2007-10-09 01:05:00,3.73633,3.74368,3.72267,3.74036,27820000.0
2007-10-09 01:10:00,3.73601,3.74109,3.72892,3.73689,23300000.0
2007-10-09 01:15:00,3.74849,3.74849,3.72466,3.73296,27050000.0
2007-10-09 01:20:00,3.7405,3.74385,3.72094,3.74385,20280000.0
2007-10-09 01:25:00,3.72847,3.74172,3.72657,3.74172,19940000.0
2007-10-09 01:30:00,3.74929,3.74929,3.72584,3.7406,28580000.0
2007-10-09 01:35:00,3.74134,3.74475,3.7219,3.73865,29680000.0
2007-10-09 01:40:00,3.73494,3.74547,3.72254,3.74074,25970000.0
2007-10-09 01:45:00,3.74752,3.74752,3.72238,3.74139,33510000.0
2007-10-09 01:50:00,3.73863,3.74009,3.72597,3.73735,22900000.0
2007-10-09 01:55:00,3.7358,3.74143,3.72482,3.73463,24780000.0
2007-10-09 02:00:00,3.74679,3.74679,3.72802,3.7417,25590000.0
2007-10-09 02:05:00,3.73816,3.74306,3.72695,3.73617,25980000.0
2007-10-09 02:10:00,3.73331,3.74377,3.72688,3.73596,22210000.0
2007-10-09 02:15:00,3.74474,3.74871,3.72991,3.73571,29710000.0
2007-10-09 02:20:00,3.74196,3.74277,3.72444,3.73969,24430000.0
2007-10-09 02:25:00,3.73971,3.74255,3.71963,3.71963,28920000.0
2007-10-09 02:30:00,3.74699,3.74699,3.72104,3.72104,28200000.0
2007-10-09 02:35:00,3.73897,3.74198,3.72509,3.73458,26680000.0
2007-10-09 02:40:00,3.73515,3.74278,3.71955,3.73764,25570000.0
2007-10-09 02:45:00,3.74037,3.74856,3.7267,3.73486,29300000.0
2007-10-09 02:50:00,3.73792,3.74504,3.72259,3.73673,24480000.0
2007-10-09 02:55:00,3.73861,3.74136,3.72659,3.73571,18080000.0
2007-10-09 03:00:00,3.74318,3.74917,3.72209,3.74065,24480000.0
2007-10-09 03:05:00,3.72108,3.74317,3.72108,3.73782,22540000.0
2007-10-09 03:10:00,3.73407,3.74578,3.72289,3.73936,23300000.0
2007-10-09 03:15:00,3.74726,3.7477,3.72279,3.73018,29730000.0
2007-10-09 03:20:00,3.73593,3.74288,3.72327,3.72772,20740000.0
2007-10-09 03:25:00,3.73649,3.74517,3.72634,3.73992,27850000.0
2007-10-09 03:30:00,3.73977,3.74543,3.72178,3.73743,31990000.0
2007-10-09 03:35:00,3.74296,3.74681,3.72701,3.74627,20680000.0
2007-10-09 03:40:00,3.73403,3.74693,3.7274,3.74578,28600000.0
2007-10-09 03:45:00,3.74435,3.74875,3.73619,3.74277,25200000.0
2007-10-09 03:50:00,3.74339,3.746,3.72501,3.72656,27070000.0
2007-10-09 03:55:00,3.74219,3.75119,3.73157,3.74579,24500000.0
2007-10-09 04:00:00,3.7387,3.74735,3.72567,3.73819,21820000.0
2007-10-09 04:05:00,3.74322,3.74348,3.7226,3.73763,24050000.0
2007-10-09 04:10:00,3.73893,3.7468,3.72271,3.74052,32340000.0
2007-10-09 04:15:00,3.74821,3.74821,3.73128,3.73828,15040000.0
2007-10-09 04:20:00,3.73675,3.74661,3.72403,3.74217,26680000.0
2007-10-09 04:25:00,3.74089,3.74631,3.72866,3.73456,28560000.0
2007-10-09 04:30:00,3.74716,3.74799,3.72395,3.72776,28240000.0
2007-10-09 04:35:00,3.74253,3.74723,3.73386,3.74281,32720000.0
2007-10-09 04:40:00,3.74378,3.74782,3.72924,3.73154,30430000.0
2007-10-09 04:45:00,3.74894,3.74894,3.71988,3.72522,25540000.0
2007-10-09 04:50:00,3.74003,3.7463,3.73022,3.73986,22960000.0
2007-10-09 04:55:00,3.74839,3.74839,3.73597,3.74634,21460000.0
2007-10-09 05:00:00,3.74155,3.75023,3.7261,3.73565,30800000.0
2007-10-09 05:05:00,3.73297,3.74693,3.72043,3.7449,24430000.0
2007-10-09 05:10:00,3.73551,3.7455,3.73551,3.73592,12400000.0
2007-10-09 05:15:00,3.73837,3.7468,3.71743,3.74544,27810000.0
2007-10-09 05:20:00,3.74243,3.74552,3.7212,3.74116,31560000.0
2007-10-09 05:25:00,3.74037,3.74488,3.71799,3.73562,31570000.0
2007-10-09 05:30:00,3.74191,3.74563,3.71991,3.74532,33430000.0
2007-10-09 05:35:00,3.74112,3.7459,3.71555,3.72617,21430000.0
2007-10-09 05:40:00,3.74604,3.74608,3.72057,3.73281,24410000.0
2007-10-09 05:45:00,3.74637,3.74691,3.72382,3.74033,28160000.0
2007-10-09 05:50:00,3.74414,3.74627,3.72233,3.74506,24800000.0
2007-10-09 05:55:00,3.73456,3.74537,3.71508,3.72111,28560000.0
2007-10-09 06:00:00,3.74198,3.74589,3.71242,3.74503,29650000.0
2007-10-09 06:05:00,3.73829,3.74572,3.71242,3.7439,33410000.0
2007-10-09 06:10:00,3.72968,3.74516,3.7236,3.74461,24030000.0
2007-10-09 06:15:00,3.73659,3.74628,3.73176,3.74305,20300000.0
2007-10-09 06:20:00,3.74478,3.74578,3.71846,3.74106,27080000.0
2007-10-09 06:25:00,3.73638,3.74887,3.72333,3.73784,31960000.0
2007-10-09 06:30:00,3.74713,3.74713,3.72057,3.74529,31600000.0
2007-10-09 06:35:00,3.73152,3.74499,3.71767,3.74317,27820000.0
2007-10-09 06:40:00,3.74584,3.74743,3.72374,3.73272,34220000.0
2007-10-09 06:45:00,3.74715,3.74715,3.72615,3.74193,20710000.0
2007-10-09 06:50:00,3.74194,3.7485,3.72217,3.7415,27040000.0
2007-10-09 06:55:00,3.71816,3.74727,3.71816,3.74576,25930000.0
2007-10-09 07:00:00,3.74009,3.74621,3.7192,3.74428,27820000.0
2007-10-09 07:05:00,3.71841,3.74764,3.71841,3.74283,19540000.0
2007-10-09 07:10:00,3.74271,3.7472,3.71827,3.72769,24050000.0
2007-10-09 07:15:00,3.74562,3.74737,3.72356,3.73505,27420000.0
2007-10-09 07:20:00,3.73641,3.74417,3.72376,3.73181,28570000.0
2007-10-09 07:25:00,3.74443,3.74578,3.72085,3.73899,31940000.0
2007-10-09 07:30:00,3.74115,3.74738,3.71707,3.73763,24050000.0
2007-10-09 07:35:00,3.7356,3.74193,3.71814,3.73756,26320000.0
2007-10-09 07:40:00,3.73028,3.7416,3.72097,3.74041,29360000.0
2007-10-09 07:45:00,3.72973,3.74386,3.71977,3.73836,29690000.0
2007-10-09 07:50:00,3.73485,3.74247,3.72195,3.74041,27420000.0
2007-10-09 07:55:00,3.7229,3.74477,3.7229,3.74454,25600000.0
2007-10-09 08:00:00,3.73505,3.74819,3.72329,3.74049,29710000.0
2007-10-09 08:05:00,3.74562,3.74742,3.73126,3.73774,29320000.0
2007-10-09 08:10:00,3.74286,3.74505,3.7305,3.73333,23330000.0
2007-10-09 08:15:00,3.74546,3.74546,3.73045,3.73913,24080000.0
2007-10-09 08:20:00,3.73881,3.7453,3.73131,3.74313,30440000.0
2007-10-09 08:25:00,3.74294,3.74659,3.73331,3.74087,24110000.0
2007-10-09 08:30:00,3.74253,3.74873,3.73142,3.73544,31590000.0
2007-10-09 08:35:00,3.74227,3.74622,3.73218,3.73944,26740000.0
2007-10-09 08:40:00,3.73977,3.75012,3.72424,3.74593,32330000.0
2007-10-09 08:45:00,3.75061,3.75109,3.73577,3.74429,30090000.0
2007-10-09 08:50:00,3.74408,3.74974,3.73738,3.74531,28570000.0
2007-10-09 08:55:00,3.74609,3.7505,3.73727,3.7442,24460000.0
2007-10-09 09:00:00,3.73815,3.75129,3.72724,3.74519,32340000.0
2007-10-09 09:05:00,3.74414,3.7516,3.73662,3.74454,30090000.0
2007-10-09 09:10:00,3.75037,3.75289,3.73966,3.74998,53720000.0
2007-10-09 09:15:00,3.74762,3.75155,3.72979,3.75155,31170000.0
2007-10-09 09:20:00,3.74623,3.75519,3.74071,3.75218,30480000.0
2007-10-09 09:25:00,3.74896,3.75424,3.73753,3.73895,43950000.0
2007-10-09 09:30:00,3.74843,3.75503,3.73739,3.74688,28940000.0
2007-10-09 09:35:00,3.75067,3.75468,3.74118,3.75149,26710000.0
2007-10-09 09:40:00,3.74965,3.75157,3.74018,3.74868,36440000.0
2007-10-09 09:45:00,3.751,3.75501,3.73706,3.75073,28940000.0
2007-10-09 09:50:00,3.74186,3.75332,3.73531,3.74986,28190000.0
2007-10-09 09:55:00,3.75089,3.75259,3.73881,3.75259,33810000.0
2007-10-09 10:00:00,3.75152,3.75208,3.74077,3.74336,32710000.0
2007-10-09 10:05:00,3.75116,3.7531,3.74004,3.74914,30080000.0
2007-10-09 10:10:00,3.73633,3.75291,3.73633,3.74675,40980000.0
2007-10-09 10:15:00,3.75085,3.75229,3.74015,3.74685,28910000.0
2007-10-09 10:20:00,3.75117,3.75315,3.73857,3.75315,37200000.0
2007-10-09 10:25:00,3.74457,3.75273,3.73981,3.7511,36470000.0
2007-10-09 10:30:00,3.75291,3.75359,3.73968,3.74149,33450000.0
2007-10-09 10:35:00,3.74725,3.75295,3.74319,3.74887,27450000.0
2007-10-09 10:40:00,3.75241,3.7526,3.73915,3.74609,30420000.0
2007-10-09 10:45:00,3.75226,3.75242,3.74158,3.74688,27820000.0
2007-10-09 10:50:00,3.75219,3.75339,3.73983,3.74952,29670000.0
2007-10-09 10:55:00,3.75184,3.75249,3.74205,3.7521,30070000.0
2007-10-09 11:00:00,3.74712,3.75492,3.74121,3.74857,39040000.0
2007-10-09 11:05:00,3.74934,3.75497,3.7421,3.75262,27460000.0
2007-10-09 11:10:00,3.74801,3.75379,3.74158,3.75224,37560000.0
2007-10-09 11:15:00,3.74917,3.75511,3.74152,3.75139,22940000.0
2007-10-09 11:20:00,3.7418,3.75408,3.74011,3.74851,27810000.0
2007-10-09 11:25:00,3.74766,3.75441,3.74253,3.74577,33080000.0
2007-10-09 11:30:00,3.75265,3.75395,3.74232,3.74881,29300000.0
2007-10-09 11:35:00,3.75205,3.75441,3.74326,3.74979,31170000.0
2007-10-09 11:40:00,3.74623,3.7555,3.74211,3.74588,28920000.0
2007-10-09 11:45:00,3.7477,3.7564,3.73335,3.74837,28200000.0
2007-10-09 11:50:00,3.75332,3.75495,3.74305,3.74874,30420000.0
2007-10-09 11:55:00,3.74814,3.75408,3.74278,3.75239,28940000.0
2007-10-09 12:00:00,3.74945,3.75329,3.74177,3.75158,28580000.0
2007-10-09 12:05:00,3.75058,3.75222,3.74004,3.75206,23320000.0
2007-10-09 12:10:00,3.7476,3.75426,3.73961,3.75117,26690000.0
2007-10-09 12:15:00,3.75295,3.75295,3.74005,3.74354,27460000.0
2007-10-09 12:20:00,3.75154,3.75536,3.7416,3.75262,27460000.0
2007-10-09 12:25:00,3.75216,3.75348,3.73912,3.75012,32710000.0
2007-10-09 12:30:00,3.75136,3.75136,3.73613,3.74986,40950000.0
2007-10-09 12:35:00,3.74706,3.75552,3.73975,3.75067,26350000.0
2007-10-09 12:40:00,3.7421,3.75352,3.74073,3.74837,30060000.0
2007-10-09 12:45:00,3.74779,3.75064,3.73715,3.7427,24060000.0
2007-10-09 12:50:00,3.74885,3.75018,3.73473,3.74581,24820000.0
2007-10-09 12:55:00,3.74364,3.74721,3.73218,3.74355,30110000.0
2007-10-09 13:00:00,3.74571,3.74647,3.73266,3.73862,33820000.0
2007-10-09 13:05:00,3.74162,3.74753,3.73599,3.74634,34200000.0
2007-10-09 13:10:00,3.73856,3.74668,3.73097,3.74493,28170000.0
2007-10-09 13:15:00,3.74103,3.74776,3.73645,3.74711,30450000.0
2007-10-09 13:20:00,3.74345,3.74784,3.7346,3.74639,30430000.0
2007-10-09 13:25:00,3.74485,3.74784,3.73592,3.74699,25970000.0
2007-10-09 13:30:00,3.74289,3.74932,3.73897,3.74248,34590000.0
2007-10-09 13:35:00,3.74481,3.74732,3.73432,3.74028,28580000.0
2007-10-09 13:40:00,3.73872,3.75091,3.73482,3.74177,33450000.0
2007-10-09 13:45:00,3.74603,3.74666,3.73426,3.74457,31210000.0
2007-10-09 13:50:00,3.74567,3.75023,3.73293,3.73312,42070000.0
2007-10-09 13:55:00,3.74282,3.74691,3.73504,3.74383,28950000.0
2007-10-09 14:00:00,3.74444,3.7467,3.73021,3.73733,38340000.0
2007-10-09 14:05:00,3.73664,3.74679,3.73294,3.74316,28990000.0
2007-10-09 14:10:00,3.74501,3.7488,3.73312,3.74477,32300000.0
2007-10-09 14:15:00,3.7457,3.74807,3.73474,3.74455,34910000.0
2007-10-09 14:20:00,3.73882,3.74904,3.73154,3.74456,33830000.0
2007-10-09 14:25:00,3.74305,3.74727,3.7324,3.74643,30850000.0
2007-10-09 14:30:00,3.74657,3.75124,3.73576,3.74489,31600000.0
2007-10-09 14:35:00,3.74786,3.74857,3.73694,3.74636,28920000.0
2007-10-09 14:40:00,3.74011,3.74887,3.738,3.74498,29710000.0
2007-10-09 14:45:00,3.74567,3.75077,3.73215,3.74606,33450000.0
2007-10-09 14:50:00,3.74101,3.74771,3.73753,3.74629,33040000.0
2007-10-09 14:55:00,3.74385,3.74791,3.73412,3.73824,35720000.0
2007-10-09 15:00:00,3.74696,3.74879,3.73111,3.7432,39470000.0
2007-10-09 15:05:00,3.73949,3.74723,3.73328,3.73621,30440000.0
2007-10-09 15:10:00,3.745,3.74624,3.73232,3.74236,33850000.0
2007-10-09 15:15:00,3.74164,3.74648,3.73425,3.73556,28950000.0
2007-10-09 15:20:00,3.7454,3.74811,3.7332,3.74421,31950000.0
2007-10-09 15:25:00,3.74569,3.74979,3.73105,3.73806,31920000.0
2007-10-09 15:30:00,3.74584,3.74655,3.73643,3.74284,33790000.0
2007-10-09 15:35:00,3.7401,3.74638,3.7321,3.74553,28580000.0
2007-10-09 15:40:00,3.74453,3.74663,3.73422,3.74419,31940000.0
2007-10-09 15:45:00,3.74071,3.7464,3.73449,3.73945,25950000.0
2007-10-09 15:50:00,3.7451,3.74549,3.73528,3.73846,31950000.0
2007-10-09 15:55:00,3.74525,3.74637,3.7367,3.74529,31580000.0
2007-10-09 16:00:00,3.74541,3.7459,3.73439,3.74494,31920000.0
2007-10-09 16:05:00,3.73987,3.74687,3.73337,3.73865,32700000.0
2007-10-09 16:10:00,3.7452,3.74831,3.73145,3.74345,38320000.0
2007-10-09 16:15:00,3.7415,3.74565,3.73267,3.74439,31170000.0
2007-10-09 16:20:00,3.73954,3.74611,3.73267,3.74143,30440000.0
2007-10-09 16:25:00,3.7412,3.74322,3.72969,3.73886,33820000.0
2007-10-09 16:30:00,3.74251,3.74413,3.73385,3.74413,34190000.0
2007-10-09 16:35:00,3.74307,3.74638,3.73475,3.74152,39870000.0
2007-10-09 16:40:00,3.74426,3.74516,3.73373,3.74366,26690000.0
2007-10-09 16:45:00,3.74212,3.74607,3.73144,3.74236,33450000.0
2007-10-09 16:50:00,3.74415,3.74415,3.73181,3.73897,30800000.0
2007-10-09 16:55:00,3.74149,3.74149,3.7275,3.73787,31570000.0
2007-10-09 17:00:00,3.74057,3.74284,3.73085,3.73465,31570000.0
2007-10-09 17:05:00,3.73783,3.74333,3.72907,3.73987,35700000.0
2007-10-09 17:10:00,3.74252,3.74423,3.73254,3.73786,36060000.0
2007-10-09 17:15:00,3.7422,3.74289,3.72661,3.7416,33840000.0
2007-10-09 17:20:00,3.74012,3.7417,3.73008,3.74158,35740000.0
2007-10-09 17:25:00,3.73832,3.7454,3.7302,3.73855,35330000.0
2007-10-09 17:30:00,3.74252,3.74252,3.72957,3.73566,36450000.0
2007-10-09 17:35:00,3.73773,3.74474,3.72655,3.73863,43210000.0
2007-10-09 17:40:00,3.73718,3.74176,3.72874,3.73533,46230000.0
2007-10-09 17:45:00,3.73559,3.74324,3.72911,3.74081,29710000.0
2007-10-09 17:50:00,3.73997,3.74565,3.73061,3.74183,34920000.0
2007-10-09 17:55:00,3.73529,3.74252,3.73095,3.74252,43980000.0
2007-10-09 18:00:00,3.74134,3.74414,3.73123,3.73522,45460000.0
2007-10-09 18:05:00,3.74184,3.74552,3.73083,3.74222,34560000.0
2007-10-09 18:10:00,3.74207,3.74293,3.73123,3.74037,30080000.0
2007-10-09 18:15:00,3.73824,3.74448,3.72969,3.73699,33440000.0
2007-10-09 18:20:00,3.73735,3.74356,3.7288,3.7384,27420000.0
2007-10-09 18:25:00,3.73604,3.7438,3.73172,3.74104,27780000.0
2007-10-09 18:30:00,3.74283,3.74283,3.73114,3.74061,28200000.0
2007-10-09 18:35:00,3.73396,3.74377,3.73063,3.74167,42830000.0
2007-10-09 18:40:00,3.73468,3.74346,3.73282,3.74172,22540000.0
2007-10-09 18:45:00,3.73694,3.74399,3.73182,3.74043,32690000.0
2007-10-09 18:50:00,3.73702,3.74347,3.73151,3.73941,40560000.0
2007-10-09 18:55:00,3.73372,3.74388,3.73335,3.73725,25970000.0
2007-10-09 19:00:00,3.74186,3.74405,3.7302,3.73737,34930000.0
2007-10-09 19:05:00,3.74295,3.74548,3.73352,3.73811,19520000.0
2007-10-09 19:10:00,3.73948,3.74445,3.73359,3.74211,23310000.0
2007-10-09 19:15:00,3.74338,3.74412,3.73082,3.73865,20690000.0
2007-10-09 19:20:00,3.74031,3.74272,3.73287,3.73988,11650000.0
2007-10-09 19:25:00,3.73468,3.74529,3.73018,3.73214,26280000.0
2007-10-09 19:30:00,3.73844,3.74373,3.73412,3.73598,30020000.0
2007-10-09 19:35:00,3.73561,3.74465,3.73008,3.73291,20690000.0
2007-10-09 19:40:00,3.73398,3.74333,3.72811,3.73973,28570000.0
2007-10-09 19:45:00,3.73376,3.74737,3.7305,3.73069,40950000.0
2007-10-09 19:50:00,3.7349,3.74165,3.72848,3.73913,25520000.0
2007-10-09 19:55:00,3.73842,3.74116,3.73061,3.73544,22530000.0
2007-10-09 20:00:00,3.73855,3.74034,3.7292,3.74028,30440000.0
2007-10-09 20:05:00,3.73311,3.74181,3.73003,3.73845,23300000.0
2007-10-09 20:10:00,3.73282,3.74351,3.72669,3.73995,36820000.0
2007-10-09 20:15:00,3.74053,3.74053,3.72626,3.73728,28940000.0
2007-10-09 20:20:00,3.7374,3.74081,3.72777,3.73664,23300000.0
2007-10-09 20:25:00,3.7364,3.7393,3.72823,3.73152,22930000.0
2007-10-09 20:30:00,3.73603,3.73938,3.72746,3.7286,32300000.0
2007-10-09 20:35:00,3.73746,3.73802,3.728,3.73394,22940000.0
2007-10-09 20:40:00,3.73276,3.74153,3.72739,3.73785,30450000.0
2007-10-09 20:45:00,3.74014,3.74083,3.72772,3.73981,27820000.0
2007-10-09 20:50:00,3.73771,3.74326,3.73062,3.73717,37930000.0
2007-10-09 20:55:00,3.74039,3.74263,3.72906,3.7347,26690000.0
2007-10-09 21:00:00,3.73975,3.74295,3.72772,3.72993,28570000.0
2007-10-09 21:05:00,3.73017,3.74099,3.72783,3.73968,35690000.0
2007-10-09 21:10:00,3.74093,3.74167,3.72973,3.73453,32290000.0
2007-10-09 21:15:00,3.73565,3.74354,3.73217,3.73954,20700000.0
2007-10-09 21:20:00,3.73748,3.74151,3.72924,3.73825,23330000.0
2007-10-09 21:25:00,3.73892,3.74185,3.73157,3.73454,20710000.0
2007-10-09 21:30:00,3.73198,3.7414,3.72837,3.73793,24800000.0
2007-10-09 21:35:00,3.73904,3.74269,3.72727,3.73915,30480000.0
2007-10-09 21:40:00,3.73641,3.74288,3.73233,3.73932,31600000.0
2007-10-09 21:45:00,3.73898,3.74288,3.73048,3.73437,28590000.0
2007-10-09 21:50:00,3.73912,3.74114,3.73072,3.73487,23310000.0
2007-10-09 21:55:00,3.73964,3.74104,3.73092,3.7402,27830000.0
2007-10-09 22:00:00,3.73786,3.74251,3.73341,3.73341,23340000.0
2007-10-09 22:05:00,3.73857,3.74306,3.73022,3.73969,21050000.0
2007-10-09 22:10:00,3.73994,3.7408,3.72795,3.73803,28210000.0
2007-10-09 22:15:00,3.73982,3.74373,3.73085,3.73085,26700000.0
2007-10-09 22:20:00,3.73491,3.74055,3.73032,3.7385,24810000.0
2007-10-09 22:25:00,3.73424,3.74147,3.72817,3.73466,24030000.0
2007-10-09 22:30:00,3.73647,3.74172,3.73133,3.73725,18410000.0
2007-10-09 22:35:00,3.73145,3.74144,3.73145,3.73746,31940000.0
2007-10-09 22:40:00,3.7392,3.7419,3.72847,3.73762,22950000.0
2007-10-09 22:45:00,3.73549,3.74154,3.72815,3.73588,29320000.0
2007-10-09 22:50:00,3.73372,3.7417,3.7297,3.736,30070000.0
2007-10-09 22:55:00,3.73407,3.74211,3.73218,3.74044,27790000.0
2007-10-09 23:00:00,3.73501,3.74177,3.72883,3.73953,29680000.0
2007-10-09 23:05:00,3.73898,3.74117,3.73412,3.73953,12780000.0
2007-10-09 23:10:00,3.737,3.74176,3.73038,3.73136,17340000.0
2007-10-09 23:15:00,3.74025,3.74203,3.72842,3.73968,27030000.0
2007-10-09 23:20:00,3.7381,3.74107,3.72872,3.74107,19560000.0
2007-10-09 23:25:00,3.73416,3.74098,3.73051,3.73051,18430000.0
2007-10-09 23:30:00,3.73991,3.74159,3.72962,3.73827,18050000.0
2007-10-09 23:35:00,3.73777,3.74086,3.73024,3.7323,21050000.0
2007-10-09 23:40:00,3.7318,3.73919,3.72742,3.72836,24080000.0
2007-10-09 23:45:00,3.7423,3.7423,3.72984,3.73774,26710000.0
2007-10-09 23:50:00,3.72844,3.73977,3.72844,3.73787,25580000.0
2007-10-09 23:55:00,3.7312,3.74021,3.72961,3.73439,18430000.0
2007-10-10 00:00:00,3.74109,3.74359,3.72833,3.72833,25570000.0
2007-10-10 00:05:00,3.73902,3.74086,3.72982,3.73413,21410000.0
2007-10-10 00:10:00,3.73834,3.74163,3.72918,3.72984,24800000.0
2007-10-10 00:15:00,3.74124,3.74304,3.72977,3.72977,36470000.0
2007-10-10 00:20:00,3.73965,3.74028,3.72765,3.7337,15790000.0
2007-10-10 00:25:00,3.7344,3.74103,3.72845,3.74083,10910000.0
2007-10-10 00:30:00,3.74302,3.74303,3.7313,3.73415,25560000.0
2007-10-10 00:35:00,3.73615,3.74136,3.73079,3.73797,16550000.0
2007-10-10 00:40:00,3.7399,3.74018,3.72784,3.73749,24830000.0
2007-10-10 00:45:00,3.73667,3.74019,3.7262,3.73832,30840000.0
2007-10-10 00:50:00,3.73844,3.74136,3.72905,3.73041,25980000.0
2007-10-10 00:55:00,3.7369,3.74055,3.72728,3.73677,26730000.0
2007-10-10 01:00:00,3.73175,3.7414,3.7299,3.73218,30100000.0
2007-10-10 01:05:00,3.73909,3.74007,3.72961,3.73819,13540000.0
2007-10-10 01:10:00,3.73414,3.74403,3.72938,3.73732,31950000.0
2007-10-10 01:15:00,3.73968,3.74276,3.72894,3.73497,19950000.0
2007-10-10 01:20:00,3.73496,3.74134,3.73044,3.74049,23320000.0
2007-10-10 01:25:00,3.7294,3.74315,3.72919,3.7361,21050000.0
2007-10-10 01:30:00,3.74207,3.74588,3.73,3.73853,37990000.0
2007-10-10 01:35:00,3.73954,3.74295,3.72962,3.7396,24440000.0
2007-10-10 01:40:00,3.73835,3.74224,3.72945,3.74129,24070000.0
2007-10-10 01:45:00,3.74244,3.74268,3.72806,3.74052,37580000.0
2007-10-10 01:50:00,3.73388,3.74333,3.72955,3.73763,26690000.0
2007-10-10 01:55:00,3.73873,3.74443,3.73513,3.73608,15770000.0
2007-10-10 02:00:00,3.73283,3.74136,3.72938,3.7395,29320000.0
2007-10-10 02:05:00,3.7395,3.74252,3.73102,3.73832,22940000.0
2007-10-10 02:10:00,3.73419,3.74284,3.73217,3.73618,21100000.0
2007-10-10 02:15:00,3.73561,3.74218,3.7282,3.73743,30450000.0
2007-10-10 02:20:00,3.7412,3.74331,3.73195,3.73972,21470000.0
2007-10-10 02:25:00,3.73817,3.74199,3.72909,3.73046,29750000.0
2007-10-10 02:30:00,3.73828,3.74274,3.73015,3.73015,23730000.0
2007-10-10 02:35:00,3.73711,3.74188,3.72902,3.73405,25200000.0
2007-10-10 02:40:00,3.73264,3.74372,3.72907,3.73859,25200000.0
2007-10-10 02:45:00,3.73177,3.74203,3.7297,3.73314,29340000.0
2007-10-10 02:50:00,3.73515,3.74134,3.72984,3.73487,18430000.0
2007-10-10 02:55:00,3.73716,3.74142,3.72901,3.73588,27090000.0
2007-10-10 03:00:00,3.73571,3.74213,3.72788,3.74015,25600000.0
2007-10-10 03:05:00,3.72867,3.74268,3.72867,3.73839,25210000.0
2007-10-10 03:10:00,3.73702,3.7423,3.72992,3.7372,16950000.0
2007-10-10 03:15:00,3.74072,3.74188,3.72904,3.73436,25580000.0
2007-10-10 03:20:00,3.72999,3.74133,3.72999,3.74132,18440000.0
2007-10-10 03:25:00,3.73601,3.74302,3.72727,3.73275,20330000.0
2007-10-10 03:30:00,3.73018,3.74144,3.72711,3.73408,33470000.0
2007-10-10 03:35:00,3.73918,3.74154,3.72994,3.7375,18050000.0
2007-10-10 03:40:00,3.73174,3.74096,3.72895,3.73623,30450000.0
2007-10-10 03:45:00,3.73794,3.74302,3.72785,3.73213,26330000.0
2007-10-10 03:50:00,3.73905,3.74531,3.72908,3.73801,25580000.0
2007-10-10 03:55:00,3.73991,3.74152,3.72845,3.73712,14290000.0
2007-10-10 04:00:00,3.73185,3.74225,3.73016,3.73489,19900000.0
2007-10-10 04:05:00,3.73813,3.7437,3.73215,3.73879,24770000.0
2007-10-10 04:10:00,3.7385,3.74222,3.73056,3.73538,26280000.0
2007-10-10 04:15:00,3.7386,3.74102,3.72749,3.73991,22160000.0
2007-10-10 04:20:00,3.73961,3.74248,3.73095,3.73542,31940000.0
2007-10-10 04:25:00,3.7422,3.74257,3.73403,3.73581,17670000.0
2007-10-10 04:30:00,3.74126,3.74256,3.72812,3.73293,21400000.0
2007-10-10 04:35:00,3.7426,3.74399,3.73081,3.73686,28600000.0
2007-10-10 04:40:00,3.73681,3.74427,3.73279,3.73834,25240000.0
2007-10-10 04:45:00,3.74262,3.74323,3.72972,3.73789,25560000.0
2007-10-10 04:50:00,3.73241,3.74245,3.72583,3.73465,31180000.0
2007-10-10 04:55:00,3.73869,3.74209,3.72953,3.74154,18480000.0
2007-10-10 05:00:00,3.73625,3.74277,3.73202,3.73883,15040000.0
2007-10-10 05:05:00,3.73682,3.74089,3.72692,3.73468,21800000.0
2007-10-10 05:10:00,3.73505,3.74225,3.72969,3.74225,18430000.0
2007-10-10 05:15:00,3.73416,3.74466,3.72908,3.73259,22530000.0
2007-10-10 05:20:00,3.73832,3.74264,3.7296,3.73428,17670000.0
2007-10-10 05:25:00,3.7384,3.74283,3.72838,3.72838,25920000.0
2007-10-10 05:30:00,3.73653,3.74273,3.73041,3.73836,30850000.0
2007-10-10 05:35:00,3.74011,3.7408,3.72943,3.73878,13530000.0
2007-10-10 05:40:00,3.73912,3.74224,3.72921,3.73069,19570000.0
2007-10-10 05:45:00,3.74086,3.74107,3.72752,3.73306,21440000.0
2007-10-10 05:50:00,3.73867,3.74255,3.73018,3.73819,21390000.0
2007-10-10 05:55:00,3.73763,3.74363,3.73193,3.74022,30040000.0
2007-10-10 06:00:00,3.73732,3.74258,3.72921,3.738,28540000.0
2007-10-10 06:05:00,3.74006,3.7433,3.73029,3.73787,14630000.0
2007-10-10 06:10:00,3.74043,3.74316,3.73108,3.74119,16510000.0
2007-10-10 06:15:00,3.73196,3.74465,3.72962,3.74409,25530000.0
2007-10-10 06:20:00,3.73908,3.74367,3.73182,3.73614,31550000.0
2007-10-10 06:25:00,3.74006,3.74112,3.73042,3.73086,31540000.0
2007-10-10 06:30:00,3.74177,3.74297,3.73113,3.74124,15800000.0
2007-10-10 06:35:00,3.73994,3.74438,3.7284,3.7404,25590000.0
2007-10-10 06:40:00,3.74171,3.74269,3.73058,3.73424,26310000.0
2007-10-10 06:45:00,3.7428,3.74452,3.73092,3.73525,28560000.0
2007-10-10 06:50:00,3.74268,3.74268,3.7292,3.73554,13160000.0
2007-10-10 06:55:00,3.73806,3.74038,3.72981,3.7395,11670000.0
2007-10-10 07:00:00,3.73668,3.74211,3.73093,3.7313,18040000.0
2007-10-10 07:05:00,3.73236,3.74278,3.73065,3.7382,10150000.0
2007-10-10 07:10:00,3.7361,3.74172,3.7301,3.7307,19190000.0
2007-10-10 07:15:00,3.74087,3.74237,3.72928,3.73567,18440000.0
2007-10-10 07:20:00,3.73957,3.74229,3.73001,3.73468,23650000.0
2007-10-10 07:25:00,3.73929,3.74676,3.73074,3.74112,31940000.0
2007-10-10 07:30:00,3.74251,3.74311,3.73164,3.74008,22570000.0
2007-10-10 07:35:00,3.73608,3.74261,3.72988,3.74154,24840000.0
2007-10-10 07:40:00,3.73076,3.74496,3.72813,3.74159,29720000.0
2007-10-10 07:45:00,3.73412,3.74352,3.73105,3.73194,24440000.0
2007-10-10 07:50:00,3.74073,3.74354,3.72543,3.73757,27050000.0
2007-10-10 07:55:00,3.73957,3.74375,3.73061,3.74135,27460000.0
2007-10-10 08:00:00,3.73086,3.74137,3.73033,3.73792,30790000.0
2007-10-10 08:05:00,3.74052,3.74311,3.72896,3.73274,28210000.0
2007-10-10 08:10:00,3.74094,3.74258,3.73091,3.73249,21790000.0
2007-10-10 08:15:00,3.74044,3.74095,3.72837,3.73222,23340000.0
2007-10-10 08:20:00,3.73646,3.74203,3.72876,3.74203,27470000.0
2007-10-10 08:25:00,3.73885,3.74149,3.72943,3.73808,28930000.0
2007-10-10 08:30:00,3.73594,3.7426,3.72746,3.72982,34170000.0
2007-10-10 08:35:00,3.7407,3.74188,3.73009,3.73561,29330000.0
2007-10-10 08:40:00,3.7282,3.74058,3.7282,3.74034,33810000.0
2007-10-10 08:45:00,3.73876,3.74273,3.73039,3.74081,31940000.0
2007-10-10 08:50:00,3.73946,3.74308,3.73001,3.73461,29680000.0
2007-10-10 08:55:00,3.73516,3.74103,3.72461,3.73295,27060000.0
2007-10-10 09:00:00,3.7332,3.74402,3.73026,3.73609,33070000.0
2007-10-10 09:05:00,3.73499,3.74057,3.7255,3.73385,32290000.0
2007-10-10 09:10:00,3.73914,3.74255,3.72483,3.73997,49650000.0
2007-10-10 09:15:00,3.737,3.74202,3.72437,3.742,28590000.0
2007-10-10 09:20:00,3.73653,3.74302,3.72867,3.73657,34180000.0
2007-10-10 09:25:00,3.73765,3.74247,3.72572,3.73197,42850000.0
2007-10-10 09:30:00,3.73746,3.74295,3.73059,3.73738,27080000.0
2007-10-10 09:35:00,3.74035,3.74304,3.72853,3.73808,26710000.0
2007-10-10 09:40:00,3.73921,3.74354,3.72992,3.73939,37560000.0
2007-10-10 09:45:00,3.7415,3.74212,3.72528,3.74086,30790000.0
2007-10-10 09:50:00,3.73314,3.74176,3.72757,3.74066,27820000.0
2007-10-10 09:55:00,3.74331,3.74352,3.73038,3.74222,34930000.0
2007-10-10 10:00:00,3.74213,3.74657,3.73169,3.73843,34190000.0
2007-10-10 10:05:00,3.74257,3.745,3.72961,3.7448,30450000.0
2007-10-10 10:10:00,3.73319,3.74439,3.72936,3.73707,41360000.0
2007-10-10 10:15:00,3.7422,3.7434,3.73081,3.73786,27430000.0
2007-10-10 10:20:00,3.74182,3.74312,3.72892,3.74234,35360000.0
2007-10-10 10:25:00,3.73088,3.74302,3.73088,3.7419,39800000.0
2007-10-10 10:30:00,3.74384,3.7439,3.72866,3.73306,33080000.0
2007-10-10 10:35:00,3.73988,3.7448,3.73422,3.7374,29680000.0
2007-10-10 10:40:00,3.74175,3.74409,3.73054,3.74007,30050000.0
2007-10-10 10:45:00,3.74228,3.74408,3.72929,3.73823,29310000.0
2007-10-10 10:50:00,3.74297,3.74422,3.72869,3.74284,27080000.0
2007-10-10 10:55:00,3.73836,3.74284,3.72975,3.74284,30810000.0
2007-10-10 11:00:00,3.73869,3.74666,3.72966,3.73504,36080000.0
2007-10-10 11:05:00,3.73725,3.744,3.72934,3.74005,27840000.0
2007-10-10 11:10:00,3.73527,3.74188,3.72787,3.73885,36450000.0
2007-10-10 11:15:00,3.73607,3.74346,3.73036,3.74313,23680000.0
2007-10-10 11:20:00,3.73131,3.74456,3.73131,3.73523,29660000.0
2007-10-10 11:25:00,3.73466,3.74169,3.73108,3.73723,31600000.0
2007-10-10 11:30:00,3.74003,3.74265,3.73053,3.73721,25220000.0
2007-10-10 11:35:00,3.73706,3.74245,3.72857,3.74036,31170000.0
2007-10-10 11:40:00,3.73472,3.74053,3.7302,3.73333,27820000.0
2007-10-10 11:45:00,3.73488,3.74356,3.73201,3.7363,30060000.0
2007-10-10 11:50:00,3.74086,3.74305,3.73061,3.73627,30790000.0
2007-10-10 11:55:00,3.73743,3.74141,3.72971,3.74115,29330000.0
2007-10-10 12:00:00,3.73623,3.74267,3.73045,3.73955,29690000.0
2007-10-10 12:05:00,3.74045,3.74379,3.72639,3.73922,23330000.0
2007-10-10 12:10:00,3.73773,3.74151,3.72921,3.74013,27800000.0
2007-10-10 12:15:00,3.74127,3.74175,3.73179,3.73568,29680000.0
2007-10-10 12:20:00,3.74043,3.74178,3.73073,3.74073,27460000.0
2007-10-10 12:25:00,3.73974,3.7424,3.7299,3.74037,33830000.0
2007-10-10 12:30:00,3.74082,3.74268,3.72489,3.74268,39860000.0
2007-10-10 12:35:00,3.73779,3.74203,3.72945,3.73686,30790000.0
2007-10-10 12:40:00,3.73371,3.74313,3.72845,3.74111,30440000.0
2007-10-10 12:45:00,3.73889,3.74278,3.72538,3.73201,24800000.0
2007-10-10 12:50:00,3.73827,3.74196,3.7294,3.73906,27050000.0
2007-10-10 12:55:00,3.73742,3.74211,3.7288,3.73857,29360000.0
2007-10-10 13:00:00,3.74069,3.74411,3.72924,3.73756,34210000.0
2007-10-10 13:05:00,3.73483,3.74329,3.72665,3.74035,33080000.0
2007-10-10 13:10:00,3.73587,3.74197,3.7269,3.73974,30480000.0
2007-10-10 13:15:00,3.73639,3.74251,3.73137,3.7416,30060000.0
2007-10-10 13:20:00,3.73773,3.74381,3.73026,3.73973,27830000.0
2007-10-10 13:25:00,3.74053,3.74218,3.73081,3.73982,28570000.0
2007-10-10 13:30:00,3.73773,3.74461,3.73221,3.73558,33100000.0
2007-10-10 13:35:00,3.74074,3.74232,3.7283,3.7315,29700000.0
2007-10-10 13:40:00,3.73249,3.74301,3.7314,3.73748,33080000.0
2007-10-10 13:45:00,3.74212,3.74368,3.73186,3.74012,33430000.0
2007-10-10 13:50:00,3.74214,3.74318,3.73069,3.73369,39100000.0
2007-10-10 13:55:00,3.74285,3.74459,3.73097,3.73948,28200000.0
2007-10-10 14:00:00,3.74113,3.74793,3.73015,3.73363,38330000.0
2007-10-10 14:05:00,3.73799,3.74341,3.73141,3.73676,27490000.0
2007-10-10 14:10:00,3.74077,3.74248,3.72726,3.74046,30450000.0
2007-10-10 14:15:00,3.74032,3.74309,3.73025,3.73711,32700000.0
2007-10-10 14:20:00,3.73448,3.74468,3.72929,3.74049,30860000.0
2007-10-10 14:25:00,3.73796,3.74311,3.73242,3.74311,34180000.0
2007-10-10 14:30:00,3.74239,3.74427,3.73308,3.74366,32340000.0
2007-10-10 14:35:00,3.74401,3.74478,3.7318,3.74341,28180000.0
2007-10-10 14:40:00,3.73882,3.74269,3.72916,3.73938,33410000.0
2007-10-10 14:45:00,3.74171,3.74406,3.72969,3.74219,33060000.0
2007-10-10 14:50:00,3.73616,3.74395,3.73187,3.7432,31560000.0
2007-10-10 14:55:00,3.7422,3.74258,3.72732,3.7287,36090000.0
2007-10-10 15:00:00,3.74244,3.74352,3.73264,3.73966,39090000.0
2007-10-10 15:05:00,3.73706,3.74414,3.73388,3.73388,30810000.0
2007-10-10 15:10:00,3.73922,3.74308,3.72918,3.74181,34960000.0
2007-10-10 15:15:00,3.73914,3.74365,3.73246,3.73408,28950000.0
2007-10-10 15:20:00,3.74321,3.74367,3.73041,3.74029,31940000.0
2007-10-10 15:25:00,3.74347,3.74455,3.73221,3.73295,33770000.0
2007-10-10 15:30:00,3.74375,3.74375,3.73134,3.74028,31940000.0
2007-10-10 15:35:00,3.73664,3.74482,3.73231,3.74245,30440000.0
2007-10-10 15:40:00,3.74301,3.74347,3.72736,3.74214,32320000.0
2007-10-10 15:45:00,3.73738,3.74517,3.73153,3.73879,28920000.0
2007-10-10 15:50:00,3.74387,3.74492,3.73353,3.73895,29730000.0
2007-10-10 15:55:00,3.74278,3.7438,3.73354,3.74225,31210000.0
2007-10-10 16:00:00,3.74319,3.74339,3.73149,3.74319,30070000.0
2007-10-10 16:05:00,3.73819,3.74468,3.73044,3.73846,30480000.0
2007-10-10 16:10:00,3.74451,3.74451,3.73171,3.74195,34230000.0
2007-10-10 16:15:00,3.74052,3.74608,3.73284,3.74296,28580000.0
2007-10-10 16:20:00,3.73826,3.74461,3.73177,3.74344,30820000.0
2007-10-10 16:25:00,3.74361,3.74731,3.73044,3.7391,34200000.0
2007-10-10 16:30:00,3.74249,3.74349,3.73359,3.74068,33450000.0
2007-10-10 16:35:00,3.74234,3.74499,3.73406,3.74344,40240000.0
2007-10-10 16:40:00,3.74255,3.74335,3.72994,3.74273,28530000.0
2007-10-10 16:45:00,3.74161,3.74315,3.73243,3.74051,31580000.0
2007-10-10 16:50:00,3.74454,3.74622,3.72616,3.74112,31180000.0
2007-10-10 16:55:00,3.7434,3.74678,3.73302,3.74552,31200000.0
2007-10-10 17:00:00,3.74636,3.74636,3.72893,3.73332,31570000.0
2007-10-10 17:05:00,3.73931,3.74431,3.73037,3.74195,37170000.0
2007-10-10 17:10:00,3.74472,3.74677,3.73163,3.74281,33090000.0
2007-10-10 17:15:00,3.74538,3.74538,3.73225,3.74091,34560000.0
2007-10-10 17:20:00,3.74511,3.74848,3.73291,3.74481,39810000.0
2007-10-10 17:25:00,3.7397,3.7475,3.73267,3.7448,36820000.0
2007-10-10 17:30:00,3.74359,3.74678,3.72818,3.7405,36460000.0
2007-10-10 17:35:00,3.74271,3.74418,3.72921,3.73759,44700000.0
2007-10-10 17:40:00,3.73938,3.74492,3.73095,3.74025,45850000.0
2007-10-10 17:45:00,3.74025,3.74566,3.73367,3.74203,29330000.0
2007-10-10 17:50:00,3.74019,3.745,3.73198,3.74042,30100000.0
2007-10-10 17:55:00,3.74261,3.7498,3.73436,3.74804,42860000.0
2007-10-10 18:00:00,3.74536,3.7491,3.73339,3.73938,43600000.0
2007-10-10 18:05:00,3.74606,3.74945,3.73802,3.74798,33830000.0
2007-10-10 18:10:00,3.7474,3.75257,3.73714,3.74804,34220000.0
2007-10-10 18:15:00,3.74335,3.75152,3.73809,3.74263,31960000.0
2007-10-10 18:20:00,3.74365,3.75349,3.73595,3.7487,43200000.0
2007-10-10 18:25:00,3.74383,3.75036,3.73799,3.74876,34930000.0
2007-10-10 18:30:00,3.7498,3.75157,3.73981,3.74987,30060000.0
2007-10-10 18:35:00,3.74388,3.75177,3.73811,3.74994,39880000.0
2007-10-10 18:40:00,3.74214,3.75,3.73966,3.74969,27800000.0
2007-10-10 18:45:00,3.7445,3.75384,3.73892,3.74928,32330000.0
2007-10-10 18:50:00,3.74554,3.75129,3.73679,3.74701,37210000.0
2007-10-10 18:55:00,3.74204,3.75349,3.74017,3.74353,29670000.0
2007-10-10 19:00:00,3.75071,3.75265,3.73945,3.74479,35670000.0
2007-10-10 19:05:00,3.74979,3.74979,3.73596,3.74004,30800000.0
2007-10-10 19:10:00,3.74402,3.74769,3.73564,3.74474,30430000.0
2007-10-10 19:15:00,3.74777,3.74783,3.73471,3.74051,27460000.0
2007-10-10 19:20:00,3.73393,3.74644,3.73393,3.74307,27800000.0
2007-10-10 19:25:00,3.74078,3.74816,3.73724,3.73921,32660000.0
2007-10-10 19:30:00,3.74422,3.74908,3.73729,3.74899,32680000.0
2007-10-10 19:35:00,3.7441,3.74978,3.73798,3.73798,28540000.0
2007-10-10 19:40:00,3.74174,3.74975,3.7376,3.73889,22180000.0
2007-10-10 19:45:00,3.73905,3.74923,3.73758,3.73758,42800000.0
2007-10-10 19:50:00,3.73944,3.75024,3.73944,3.74651,19910000.0
2007-10-10 19:55:00,3.74762,3.75229,3.73821,3.74433,30020000.0
2007-10-10 20:00:00,3.7459,3.75309,3.74118,3.75006,26650000.0
2007-10-10 20:05:00,3.74135,3.75082,3.73919,3.75054,25150000.0
2007-10-10 20:10:00,3.7436,3.74892,3.73594,3.74802,24430000.0
2007-10-10 20:15:00,3.75076,3.75076,3.73789,3.74847,21420000.0
2007-10-10 20:20:00,3.74626,3.74863,3.73717,3.74846,21400000.0
2007-10-10 20:25:00,3.74777,3.75022,3.73743,3.73998,25580000.0
2007-10-10 20:30:00,3.74782,3.75375,3.73877,3.74185,30840000.0
2007-10-10 20:35:00,3.74824,3.75031,3.73921,3.74854,22900000.0
2007-10-10 20:40:00,3.74291,3.74999,3.73624,3.74784,31570000.0
2007-10-10 20:45:00,3.75084,3.75084,3.73804,3.74814,21060000.0
2007-10-10 20:50:00,3.74654,3.75182,3.73889,3.74941,26320000.0
2007-10-10 20:55:00,3.75092,3.75092,3.73675,3.74256,29370000.0
2007-10-10 21:00:00,3.74627,3.75011,3.73698,3.73999,26730000.0
2007-10-10 21:05:00,3.74805,3.74982,3.73656,3.74764,30460000.0
2007-10-10 21:10:00,3.74774,3.74774,3.7349,3.7417,33430000.0
2007-10-10 21:15:00,3.74282,3.75116,3.73916,3.74762,26340000.0
2007-10-10 21:20:00,3.74652,3.75015,3.73753,3.74419,24060000.0
2007-10-10 21:25:00,3.7455,3.74883,3.73787,3.74138,24090000.0
2007-10-10 21:30:00,3.7495,3.7495,3.73678,3.74742,20710000.0
2007-10-10 21:35:00,3.74826,3.74914,3.73558,3.74641,20330000.0
2007-10-10 21:40:00,3.74431,3.74966,3.73876,3.74777,24090000.0
2007-10-10 21:45:00,3.75017,3.75017,3.7397,3.74159,21070000.0
2007-10-10 21:50:00,3.74647,3.74794,3.7401,3.74237,23330000.0
2007-10-10 21:55:00,3.746,3.74796,3.73762,3.74707,23690000.0
2007-10-10 22:00:00,3.74609,3.75028,3.74183,3.74183,24050000.0
2007-10-10 22:05:00,3.7426,3.74873,3.73658,3.74833,22170000.0
2007-10-10 22:10:00,3.74694,3.75054,3.73632,3.74747,27840000.0
2007-10-10 22:15:00,3.74812,3.75203,3.73538,3.73772,15060000.0
2007-10-10 22:20:00,3.74348,3.74891,3.73918,3.74629,23310000.0
2007-10-10 22:25:00,3.74624,3.7493,3.7384,3.74539,12390000.0
2007-10-10 22:30:00,3.74351,3.75015,3.74016,3.74581,25180000.0
2007-10-10 22:35:00,3.74,3.75216,3.74,3.74572,19180000.0
2007-10-10 22:40:00,3.74715,3.75314,3.74055,3.74937,24430000.0
2007-10-10 22:45:00,3.74531,3.75005,3.73832,3.74502,19580000.0
2007-10-10 22:50:00,3.74475,3.75073,3.74023,3.74536,27110000.0
2007-10-10 22:55:00,3.74609,3.74988,3.74187,3.74817,19550000.0
2007-10-10 23:00:00,3.74872,3.75303,3.74199,3.74843,26720000.0
2007-10-10 23:05:00,3.74407,3.74938,3.73463,3.74545,24440000.0
2007-10-10 23:10:00,3.74214,3.74855,3.73803,3.73831,23700000.0
2007-10-10 23:15:00,3.74959,3.75082,3.73742,3.74691,22220000.0
2007-10-10 23:20:00,3.74527,3.74845,3.73492,3.74731,18830000.0
2007-10-10 23:25:00,3.74039,3.75097,3.73651,3.73762,20720000.0
2007-10-10 23:30:00,3.74619,3.75106,3.73624,3.74627,25990000.0
2007-10-10 23:35:00,3.74565,3.74813,3.74222,3.74627,11260000.0
2007-10-10 23:40:00,3.7457,3.74667,3.73629,3.74667,4890000.0
2007-10-10 23:45:00,3.74713,3.7485,3.73693,3.74567,30050000.0
2007-10-10 23:50:00,3.74548,3.74726,3.73438,3.74397,22570000.0
2007-10-10 23:55:00,3.74107,3.74912,3.73383,3.74171,18060000.0
2007-10-11 00:00:00,3.74672,3.74672,3.72636,3.72636,16170000.0
2007-10-11 00:05:00,3.73991,3.74452,3.73212,3.74076,10910000.0
2007-10-11 00:10:00,3.74332,3.74799,3.72485,3.73701,29660000.0
2007-10-11 00:15:00,3.74658,3.74658,3.7294,3.74212,37160000.0
2007-10-11 00:20:00,3.74508,3.74508,3.72914,3.72929,11260000.0
2007-10-11 00:25:00,3.74004,3.74597,3.72305,3.73069,23360000.0
2007-10-11 00:30:00,3.74963,3.74963,3.73389,3.74713,13150000.0
2007-10-11 00:35:00,3.73862,3.74636,3.73109,3.74463,19190000.0
2007-10-11 00:40:00,3.73647,3.74638,3.73103,3.74396,22160000.0
2007-10-11 00:45:00,3.74417,3.74759,3.73306,3.74617,25930000.0
2007-10-11 00:50:00,3.74362,3.74723,3.72782,3.7395,18790000.0
2007-10-11 00:55:00,3.74427,3.74827,3.73434,3.74496,29320000.0
2007-10-11 01:00:00,3.738,3.74843,3.72803,3.74047,32690000.0
2007-10-11 01:05:00,3.74261,3.74667,3.73452,3.74461,35340000.0
2007-10-11 01:10:00,3.7458,3.74719,3.72566,3.73829,29700000.0
2007-10-11 01:15:00,3.74831,3.74831,3.73538,3.74628,25180000.0
2007-10-11 01:20:00,3.73563,3.74689,3.7317,3.74487,13550000.0
2007-10-11 01:25:00,3.73642,3.74611,3.72968,3.74411,24050000.0
2007-10-11 01:30:00,3.74622,3.74782,3.73041,3.74408,36060000.0
2007-10-11 01:35:00,3.7435,3.74899,3.73053,3.74092,27440000.0
2007-10-11 01:40:00,3.74624,3.7487,3.73719,3.7468,20690000.0
2007-10-11 01:45:00,3.75088,3.75138,3.72832,3.73602,29710000.0
2007-10-11 01:50:00,3.73875,3.74696,3.73057,3.73985,26690000.0
2007-10-11 01:55:00,3.74378,3.74707,3.73675,3.74158,21010000.0
2007-10-11 02:00:00,3.74305,3.7494,3.72878,3.74717,25600000.0
2007-10-11 02:05:00,3.73635,3.74661,3.73193,3.74252,21830000.0
2007-10-11 02:10:00,3.74106,3.74737,3.73432,3.74181,23320000.0
2007-10-11 02:15:00,3.74523,3.75242,3.73203,3.73645,24070000.0
2007-10-11 02:20:00,3.74682,3.74729,3.73093,3.74299,13930000.0
2007-10-11 02:25:00,3.74063,3.74632,3.73025,3.74408,15820000.0
2007-10-11 02:30:00,3.74949,3.75098,3.73552,3.73818,21060000.0
2007-10-11 02:35:00,3.74265,3.7469,3.73138,3.74134,24830000.0
2007-10-11 02:40:00,3.73231,3.74929,3.73231,3.7442,20660000.0
2007-10-11 02:45:00,3.74056,3.7509,3.73608,3.74152,27450000.0
2007-10-11 02:50:00,3.74192,3.74646,3.73351,3.73433,19930000.0
2007-10-11 02:55:00,3.74415,3.74726,3.72752,3.73692,16900000.0
2007-10-11 03:00:00,3.74317,3.74814,3.73429,3.73782,16920000.0
2007-10-11 03:05:00,3.73736,3.74715,3.7318,3.73536,15410000.0
2007-10-11 03:10:00,3.74251,3.74687,3.73378,3.74273,19920000.0
2007-10-11 03:15:00,3.74763,3.74763,3.7337,3.74632,28620000.0
2007-10-11 03:20:00,3.73894,3.74799,3.73436,3.73582,15090000.0
2007-10-11 03:25:00,3.74344,3.74858,3.72887,3.74532,19530000.0
2007-10-11 03:30:00,3.74022,3.74864,3.72632,3.74166,31250000.0
2007-10-11 03:35:00,3.73522,3.74757,3.72492,3.74591,21450000.0
2007-10-11 03:40:00,3.73757,3.74763,3.73108,3.74524,29380000.0
2007-10-11 03:45:00,3.74243,3.7483,3.73027,3.74389,17300000.0
2007-10-11 03:50:00,3.74692,3.74872,3.73214,3.73669,20700000.0
2007-10-11 03:55:00,3.73932,3.7454,3.73645,3.7454,18420000.0
2007-10-11 04:00:00,3.74059,3.75082,3.7386,3.74229,14290000.0
2007-10-11 04:05:00,3.74665,3.75015,3.73867,3.74164,21770000.0
2007-10-11 04:10:00,3.746,3.74824,3.73713,3.74656,25930000.0
2007-10-11 04:15:00,3.74804,3.74811,3.72599,3.7478,24770000.0
2007-10-11 04:20:00,3.74221,3.74962,3.73755,3.74707,24030000.0
2007-10-11 04:25:00,3.74681,3.74709,3.74161,3.74697,4140000.0
2007-10-11 04:30:00,3.74896,3.75026,3.73821,3.74207,10930000.0
2007-10-11 04:35:00,3.74541,3.74814,3.73619,3.73998,25570000.0
2007-10-11 04:40:00,3.7444,3.74747,3.72923,3.73966,26700000.0
2007-10-11 04:45:00,3.75062,3.75155,3.73252,3.74388,31950000.0
2007-10-11 04:50:00,3.74071,3.74802,3.72944,3.74722,22560000.0
2007-10-11 04:55:00,3.74713,3.75082,3.73241,3.74793,28970000.0
2007-10-11 05:00:00,3.743,3.74897,3.73588,3.73828,21060000.0
2007-10-11 05:05:00,3.73862,3.74842,3.73105,3.74123,22560000.0
2007-10-11 05:10:00,3.74188,3.74722,3.73812,3.74667,7910000.0
2007-10-11 05:15:00,3.74142,3.75082,3.7301,3.74083,15410000.0
2007-10-11 05:20:00,3.74581,3.74658,3.73485,3.74198,22540000.0
2007-10-11 05:25:00,3.7393,3.74672,3.72932,3.73633,25920000.0
2007-10-11 05:30:00,3.74025,3.74757,3.73577,3.7462,23320000.0
2007-10-11 05:35:00,3.74175,3.74693,3.73345,3.74665,30390000.0
2007-10-11 05:40:00,3.73751,3.74859,3.73683,3.73683,27400000.0
2007-10-11 05:45:00,3.75112,3.75112,3.73434,3.73889,21790000.0
2007-10-11 05:50:00,3.74467,3.74709,3.73313,3.73934,19540000.0
2007-10-11 05:55:00,3.74613,3.74713,3.73265,3.74536,25910000.0
2007-10-11 06:00:00,3.74312,3.74744,3.73597,3.74512,20280000.0
2007-10-11 06:05:00,3.74413,3.74691,3.73341,3.7387,25920000.0
2007-10-11 06:10:00,3.7468,3.7473,3.72978,3.74019,21780000.0
2007-10-11 06:15:00,3.74142,3.75082,3.73874,3.74508,9390000.0
2007-10-11 06:20:00,3.73915,3.74668,3.73375,3.73493,35280000.0
2007-10-11 06:25:00,3.74156,3.75072,3.73177,3.73545,12410000.0
2007-10-11 06:30:00,3.75017,3.75092,3.72909,3.73972,17670000.0
2007-10-11 06:35:00,3.74203,3.74745,3.734,3.74683,27840000.0
2007-10-11 06:40:00,3.7451,3.74572,3.73069,3.74565,27820000.0
2007-10-11 06:45:00,3.75089,3.75089,3.73615,3.74312,28200000.0
2007-10-11 06:50:00,3.74712,3.75362,3.73189,3.74009,26300000.0
2007-10-11 06:55:00,3.74157,3.74977,3.73188,3.74602,28200000.0
2007-10-11 07:00:00,3.74433,3.75206,3.73494,3.74408,28930000.0
2007-10-11 07:05:00,3.73702,3.74737,3.73547,3.74737,25920000.0
2007-10-11 07:10:00,3.7439,3.7498,3.73173,3.73629,24790000.0
2007-10-11 07:15:00,3.74934,3.75018,3.73552,3.73617,24800000.0
2007-10-11 07:20:00,3.7449,3.74871,3.7335,3.73681,25540000.0
2007-10-11 07:25:00,3.74601,3.74978,3.72883,3.74689,31570000.0
2007-10-11 07:30:00,3.74997,3.75062,3.73383,3.74746,22940000.0
2007-10-11 07:35:00,3.7419,3.74842,3.73429,3.74832,27800000.0
2007-10-11 07:40:00,3.73829,3.74773,3.73452,3.74769,32320000.0
2007-10-11 07:45:00,3.73909,3.75172,3.73392,3.74582,30060000.0
2007-10-11 07:50:00,3.74703,3.75195,3.73723,3.74803,27420000.0
2007-10-11 07:55:00,3.74396,3.74892,3.73701,3.74764,28190000.0
2007-10-11 08:00:00,3.74239,3.75046,3.73534,3.74841,28210000.0
2007-10-11 08:05:00,3.75016,3.75107,3.73488,3.74105,30810000.0
2007-10-11 08:10:00,3.74477,3.74623,3.73404,3.73841,25920000.0
2007-10-11 08:15:00,3.74548,3.74617,3.7367,3.74323,25570000.0
2007-10-11 08:20:00,3.74169,3.74496,3.73035,3.74496,28950000.0
2007-10-11 08:25:00,3.74323,3.74852,3.73217,3.74396,27080000.0
2007-10-11 08:30:00,3.74132,3.74726,3.73204,3.73454,33800000.0
2007-10-11 08:35:00,3.74301,3.74602,3.72879,3.74237,30820000.0
2007-10-11 08:40:00,3.73364,3.74788,3.73327,3.74369,33440000.0
2007-10-11 08:45:00,3.74174,3.74576,3.73128,3.74453,31200000.0
2007-10-11 08:50:00,3.73931,3.74476,3.73212,3.73709,27460000.0
2007-10-11 08:55:00,3.74121,3.74836,3.73306,3.73652,25570000.0
2007-10-11 09:00:00,3.73593,3.74867,3.73557,3.73963,34930000.0
2007-10-11 09:05:00,3.73895,3.74515,3.73282,3.74047,30810000.0
2007-10-11 09:10:00,3.74617,3.74735,3.73355,3.7449,52980000.0
2007-10-11 09:15:00,3.74267,3.74763,3.73364,3.74708,29690000.0
2007-10-11 09:20:00,3.74083,3.74823,3.7345,3.74285,33430000.0
2007-10-11 09:25:00,3.74497,3.75187,3.73385,3.74015,42120000.0
2007-10-11 09:30:00,3.74418,3.75039,3.7391,3.74582,27080000.0
2007-10-11 09:35:00,3.74844,3.74994,3.73793,3.74817,29680000.0
2007-10-11 09:40:00,3.74633,3.75018,3.73676,3.74952,33850000.0
2007-10-11 09:45:00,3.7494,3.7494,3.73177,3.74589,28200000.0
2007-10-11 09:50:00,3.74111,3.75141,3.73807,3.74647,27450000.0
2007-10-11 09:55:00,3.74755,3.74873,3.73564,3.74747,32330000.0
2007-10-11 10:00:00,3.74731,3.75297,3.73645,3.744,33820000.0
2007-10-11 10:05:00,3.74852,3.75051,3.73547,3.74721,31560000.0
2007-10-11 10:10:00,3.7399,3.75372,3.73512,3.74118,39870000.0
2007-10-11 10:15:00,3.74508,3.7508,3.7332,3.73882,27800000.0
2007-10-11 10:20:00,3.74064,3.74373,3.72954,3.74271,37960000.0
2007-10-11 10:25:00,3.73592,3.74388,3.73197,3.74217,37220000.0
2007-10-11 10:30:00,3.74426,3.74501,3.72934,3.7352,33820000.0
2007-10-11 10:35:00,3.74097,3.74592,3.73704,3.7398,29310000.0
2007-10-11 10:40:00,3.74528,3.74569,3.73126,3.73902,28570000.0
2007-10-11 10:45:00,3.74519,3.74519,3.73271,3.73509,30410000.0
2007-10-11 10:50:00,3.74372,3.74442,3.73064,3.74036,28570000.0
2007-10-11 10:55:00,3.74295,3.74389,3.73133,3.7425,30440000.0
2007-10-11 11:00:00,3.73797,3.74233,3.72799,3.73772,35340000.0
2007-10-11 11:05:00,3.73671,3.74094,3.72776,3.73948,30430000.0
2007-10-11 11:10:00,3.73552,3.74369,3.72432,3.73551,35340000.0
2007-10-11 11:15:00,3.73293,3.74144,3.72811,3.73933,22570000.0
2007-10-11 11:20:00,3.7294,3.74068,3.72295,3.73299,27810000.0
2007-10-11 11:25:00,3.73462,3.74072,3.7308,3.73475,36810000.0
2007-10-11 11:30:00,3.74072,3.74217,3.73023,3.7371,28560000.0
2007-10-11 11:35:00,3.73984,3.74375,3.72945,3.74092,28210000.0
2007-10-11 11:40:00,3.73772,3.74317,3.73213,3.73266,28930000.0
2007-10-11 11:45:00,3.73714,3.74421,3.73092,3.73617,30050000.0
2007-10-11 11:50:00,3.74033,3.74086,3.72902,3.73558,26350000.0
2007-10-11 11:55:00,3.73613,3.74322,3.73143,3.74206,29690000.0
2007-10-11 12:00:00,3.73645,3.74141,3.73052,3.74085,30420000.0
2007-10-11 12:05:00,3.74085,3.74135,3.72643,3.73579,24430000.0
2007-10-11 12:10:00,3.73605,3.74222,3.72562,3.74089,26690000.0
2007-10-11 12:15:00,3.74027,3.74063,3.72977,3.73336,29700000.0
2007-10-11 12:20:00,3.73736,3.73936,3.72856,3.73914,29680000.0
2007-10-11 12:25:00,3.73959,3.74204,3.73084,3.7384,31970000.0
2007-10-11 12:30:00,3.73924,3.74187,3.7271,3.73886,40200000.0
2007-10-11 12:35:00,3.73515,3.7402,3.72864,3.73764,30060000.0
2007-10-11 12:40:00,3.73067,3.74136,3.72908,3.7392,28580000.0
2007-10-11 12:45:00,3.73928,3.74104,3.72759,3.73067,24430000.0
2007-10-11 12:50:00,3.73854,3.73952,3.7266,3.73766,25560000.0
2007-10-11 12:55:00,3.73491,3.73945,3.72549,3.7336,32330000.0
2007-10-11 13:00:00,3.73396,3.73782,3.72309,3.73001,33080000.0
2007-10-11 13:05:00,3.72946,3.73568,3.72286,3.73427,36790000.0
2007-10-11 13:10:00,3.73005,3.73497,3.71949,3.7323,29710000.0
2007-10-11 13:15:00,3.73016,3.73649,3.72359,3.73361,30430000.0
2007-10-11 13:20:00,3.72992,3.73631,3.72267,3.73589,29310000.0
2007-10-11 13:25:00,3.73397,3.73756,3.72521,3.737,27820000.0
2007-10-11 13:30:00,3.73155,3.73764,3.72649,3.72996,36440000.0
2007-10-11 13:35:00,3.73472,3.73615,3.7227,3.72843,30430000.0
2007-10-11 13:40:00,3.72543,3.73627,3.723,3.72794,33070000.0
2007-10-11 13:45:00,3.73512,3.73771,3.72118,3.73317,33430000.0
2007-10-11 13:50:00,3.73204,3.73584,3.72084,3.72384,39470000.0
2007-10-11 13:55:00,3.73329,3.73456,3.72255,3.7306,29310000.0
2007-10-11 14:00:00,3.73309,3.73614,3.72122,3.72655,38700000.0
2007-10-11 14:05:00,3.72884,3.7359,3.72061,3.72761,31570000.0
2007-10-11 14:10:00,3.73343,3.73546,3.72258,3.7312,30820000.0
2007-10-11 14:15:00,3.7317,3.73315,3.71829,3.73012,33440000.0
2007-10-11 14:20:00,3.72294,3.73401,3.72051,3.73078,31230000.0
2007-10-11 14:25:00,3.72966,3.73183,3.71972,3.73183,35300000.0
2007-10-11 14:30:00,3.7308,3.73329,3.71977,3.72928,33450000.0
2007-10-11 14:35:00,3.72988,3.73284,3.72067,3.73023,26700000.0
2007-10-11 14:40:00,3.72621,3.73285,3.72028,3.72803,31560000.0
2007-10-11 14:45:00,3.72787,3.73317,3.71745,3.72857,31570000.0
2007-10-11 14:50:00,3.7248,3.72984,3.71682,3.72843,30080000.0
2007-10-11 14:55:00,3.72644,3.72949,3.71174,3.71566,35710000.0
2007-10-11 15:00:00,3.72584,3.72857,3.71229,3.72466,37980000.0
2007-10-11 15:05:00,3.71935,3.72718,3.71484,3.71727,28950000.0
2007-10-11 15:10:00,3.72736,3.72815,3.71422,3.72503,34590000.0
2007-10-11 15:15:00,3.72233,3.72924,3.71627,3.71817,31540000.0
2007-10-11 15:20:00,3.72773,3.73176,3.71685,3.72588,30090000.0
2007-10-11 15:25:00,3.72834,3.73002,3.71731,3.71853,29700000.0
2007-10-11 15:30:00,3.7277,3.7284,3.71614,3.72533,32680000.0
2007-10-11 15:35:00,3.72341,3.72881,3.71743,3.72478,30800000.0
2007-10-11 15:40:00,3.72601,3.72977,3.71155,3.727,31200000.0
2007-10-11 15:45:00,3.72264,3.72693,3.71356,3.72251,27800000.0
2007-10-11 15:50:00,3.72592,3.72804,3.71592,3.72161,31220000.0
2007-10-11 15:55:00,3.72474,3.72639,3.71759,3.72505,31950000.0
2007-10-11 16:00:00,3.72643,3.72698,3.71167,3.72555,31560000.0
2007-10-11 16:05:00,3.72205,3.72848,3.71739,3.72153,31220000.0
2007-10-11 16:10:00,3.72771,3.72957,3.71702,3.72631,38310000.0
2007-10-11 16:15:00,3.72437,3.72763,3.71743,3.72721,31170000.0
2007-10-11 16:20:00,3.72238,3.72908,3.71723,3.72565,31550000.0
2007-10-11 16:25:00,3.72327,3.73171,3.71556,3.72386,33460000.0
2007-10-11 16:30:00,3.72687,3.72895,3.71629,3.72603,33460000.0
2007-10-11 16:35:00,3.7246,3.72795,3.7143,3.72644,42460000.0
2007-10-11 16:40:00,3.72668,3.7269,3.71284,3.72604,27420000.0
2007-10-11 16:45:00,3.72398,3.72736,3.71315,3.72283,31600000.0
2007-10-11 16:50:00,3.72614,3.72883,3.71317,3.71747,29320000.0
2007-10-11 16:55:00,3.72448,3.72611,3.71367,3.72165,32320000.0
2007-10-11 17:00:00,3.72315,3.72451,3.71175,3.71616,30450000.0
2007-10-11 17:05:00,3.71789,3.72681,3.70841,3.72188,34580000.0
2007-10-11 17:10:00,3.72428,3.72536,3.71476,3.72106,34200000.0
2007-10-11 17:15:00,3.72535,3.72653,3.71047,3.72383,33450000.0
2007-10-11 17:20:00,3.7242,3.7252,3.71343,3.72399,37960000.0
2007-10-11 17:25:00,3.71959,3.7264,3.70996,3.72382,37180000.0
2007-10-11 17:30:00,3.72494,3.72768,3.71452,3.71574,35350000.0
2007-10-11 17:35:00,3.72216,3.72756,3.71206,3.72152,42100000.0
2007-10-11 17:40:00,3.72025,3.72501,3.71225,3.72019,48070000.0
2007-10-11 17:45:00,3.72015,3.72666,3.71531,3.72397,29330000.0
2007-10-11 17:50:00,3.72243,3.72699,3.71288,3.72414,31210000.0
2007-10-11 17:55:00,3.72207,3.72873,3.71277,3.72643,42490000.0
2007-10-11 18:00:00,3.72396,3.72755,3.71216,3.71872,43220000.0
2007-10-11 18:05:00,3.7234,3.72486,3.71402,3.72432,31970000.0
2007-10-11 18:10:00,3.72415,3.72754,3.7133,3.72305,34210000.0
2007-10-11 18:15:00,3.71766,3.72431,3.71129,3.71477,32320000.0
2007-10-11 18:20:00,3.71732,3.72291,3.71085,3.72064,40980000.0
2007-10-11 18:25:00,3.71585,3.7228,3.71126,3.72137,30850000.0
2007-10-11 18:30:00,3.72215,3.72338,3.71252,3.72176,29310000.0
2007-10-11 18:35:00,3.71596,3.72384,3.71195,3.7225,40620000.0
2007-10-11 18:40:00,3.71583,3.72649,3.71412,3.72299,26690000.0
2007-10-11 18:45:00,3.71796,3.72561,3.71345,3.72147,33440000.0
2007-10-11 18:50:00,3.71912,3.72489,3.71129,3.71959,39080000.0
2007-10-11 18:55:00,3.71229,3.72402,3.7118,3.71569,28930000.0
2007-10-11 19:00:00,3.72269,3.72672,3.71255,3.71833,32340000.0
2007-10-11 19:05:00,3.72278,3.72278,3.71246,3.71611,31910000.0
2007-10-11 19:10:00,3.71783,3.72137,3.71094,3.71839,30060000.0
2007-10-11 19:15:00,3.72067,3.72155,3.70512,3.71612,27460000.0
2007-10-11 19:20:00,3.70882,3.7204,3.70853,3.71677,32320000.0
2007-10-11 19:25:00,3.7145,3.72282,3.70874,3.71065,28590000.0
2007-10-11 19:30:00,3.71845,3.72427,3.70913,3.71778,31200000.0
2007-10-11 19:35:00,3.71271,3.72251,3.70705,3.71004,23660000.0
2007-10-11 19:40:00,3.71194,3.72067,3.70823,3.72024,28940000.0
2007-10-11 19:45:00,3.71356,3.72447,3.70603,3.71266,42430000.0
2007-10-11 19:50:00,3.71942,3.72179,3.71153,3.7155,14660000.0
2007-10-11 19:55:00,3.71776,3.7214,3.70934,3.71534,24420000.0
2007-10-11 20:00:00,3.71729,3.7203,3.70752,3.70892,24410000.0
2007-10-11 20:05:00,3.71314,3.72102,3.70803,3.71905,21820000.0
2007-10-11 20:10:00,3.71656,3.71886,3.70524,3.71787,31230000.0
2007-10-11 20:15:00,3.72052,3.72052,3.70729,3.71765,24450000.0
2007-10-11 20:20:00,3.71781,3.71915,3.70742,3.71835,26280000.0
2007-10-11 20:25:00,3.7171,3.72021,3.70943,3.71296,28220000.0
2007-10-11 20:30:00,3.71676,3.7199,3.70812,3.70855,31570000.0
2007-10-11 20:35:00,3.71846,3.7202,3.70898,3.71501,22190000.0
2007-10-11 20:40:00,3.71428,3.72161,3.7078,3.71942,31560000.0
2007-10-11 20:45:00,3.71815,3.72138,3.70893,3.71907,27430000.0
2007-10-11 20:50:00,3.71499,3.71846,3.70714,3.71654,27870000.0
2007-10-11 20:55:00,3.71803,3.72103,3.70791,3.71428,27090000.0
2007-10-11 21:00:00,3.71645,3.71903,3.70661,3.70772,27830000.0
2007-10-11 21:05:00,3.70846,3.72312,3.70846,3.72005,30870000.0
2007-10-11 21:10:00,3.72202,3.72746,3.71257,3.72579,33800000.0
2007-10-11 21:15:00,3.7197,3.72997,3.71604,3.72681,28590000.0
2007-10-11 21:20:00,3.7249,3.72848,3.7178,3.7255,24050000.0
2007-10-11 21:25:00,3.72627,3.72898,3.7168,3.72069,28570000.0
2007-10-11 21:30:00,3.72234,3.73066,3.71685,3.72599,22580000.0
2007-10-11 21:35:00,3.72684,3.72887,3.71682,3.72735,27070000.0
2007-10-11 21:40:00,3.72207,3.72976,3.71862,3.728,26330000.0
2007-10-11 21:45:00,3.72811,3.73073,3.71862,3.7211,28170000.0
2007-10-11 21:50:00,3.72688,3.72921,3.71741,3.72222,19550000.0
2007-10-11 21:55:00,3.72713,3.72999,3.71735,3.72816,29730000.0
2007-10-11 22:00:00,3.72408,3.73285,3.71751,3.72248,24810000.0
2007-10-11 22:05:00,3.72512,3.73016,3.71959,3.72895,20300000.0
2007-10-11 22:10:00,3.72826,3.73408,3.71772,3.72854,28210000.0
2007-10-11 22:15:00,3.72503,3.7311,3.71774,3.72068,23320000.0
2007-10-11 22:20:00,3.72415,3.73129,3.72182,3.72979,21410000.0
2007-10-11 22:25:00,3.72836,3.73291,3.72103,3.72378,13160000.0
2007-10-11 22:30:00,3.72717,3.73195,3.71965,3.72627,27810000.0
2007-10-11 22:35:00,3.7142,3.7251,3.71268,3.72137,32680000.0
2007-10-11 22:40:00,3.72262,3.72417,3.71454,3.72276,19900000.0
2007-10-11 22:45:00,3.7196,3.72409,3.70941,3.71808,18460000.0
2007-10-11 22:50:00,3.71813,3.72738,3.71555,3.71751,26740000.0
2007-10-11 22:55:00,3.71785,3.72567,3.71554,3.72452,20310000.0
2007-10-11 23:00:00,3.72329,3.72536,3.71586,3.72264,27090000.0
2007-10-11 23:05:00,3.71913,3.72737,3.71413,3.7189,24470000.0
2007-10-11 23:10:00,3.72083,3.72668,3.7162,3.71698,18820000.0
2007-10-11 23:15:00,3.7241,3.72852,3.71763,3.72651,18450000.0
2007-10-11 23:20:00,3.72459,3.72604,3.71511,3.72531,18830000.0
2007-10-11 23:25:00,3.71706,3.7293,3.71334,3.71334,16570000.0
2007-10-11 23:30:00,3.72552,3.72736,3.71489,3.72377,12440000.0
2007-10-11 23:35:00,3.72699,3.72716,3.71789,3.72039,16890000.0
2007-10-11 23:40:00,3.72026,3.72896,3.71441,3.72297,24810000.0
2007-10-11 23:45:00,3.72022,3.72684,3.71437,3.72613,21450000.0
2007-10-11 23:50:00,3.72281,3.72804,3.71404,3.72144,24110000.0
2007-10-11 23:55:00,3.71838,3.72755,3.71504,3.72222,13930000.0
2007-10-12 00:00:00,3.72887,3.72887,3.71107,3.71212,31570000.0
2007-10-12 00:05:00,3.72534,3.72534,3.71496,3.7165,23670000.0
2007-10-12 00:10:00,3.72531,3.72566,3.71475,3.71649,21040000.0
2007-10-12 00:15:00,3.72653,3.72735,3.71552,3.72602,18460000.0
2007-10-12 00:20:00,3.71734,3.72655,3.71119,3.71119,24470000.0
2007-10-12 00:25:00,3.71753,3.72693,3.71412,3.72406,25570000.0
2007-10-12 00:30:00,3.72786,3.72895,3.71075,3.72313,14660000.0
2007-10-12 00:35:00,3.7212,3.72917,3.71737,3.72576,14280000.0
2007-10-12 00:40:00,3.72475,3.72713,3.71388,3.72568,20330000.0
2007-10-12 00:45:00,3.72434,3.72782,3.70982,3.71869,39830000.0
2007-10-12 00:50:00,3.72423,3.7299,3.70994,3.71899,25950000.0
2007-10-12 00:55:00,3.71102,3.72034,3.71072,3.71958,5670000.0
2007-10-12 01:00:00,3.72113,3.7298,3.71703,3.7192,34540000.0
2007-10-12 01:05:00,3.72046,3.72771,3.71042,3.72529,31930000.0
2007-10-12 01:10:00,3.72258,3.72621,3.71435,3.71772,28190000.0
2007-10-12 01:15:00,3.72773,3.72773,3.71662,3.72532,19910000.0
2007-10-12 01:20:00,3.72718,3.72719,3.71569,3.72612,18410000.0
2007-10-12 01:25:00,3.72692,3.72697,3.71438,3.71438,12380000.0
2007-10-12 01:30:00,3.72956,3.73008,3.71189,3.72422,37990000.0
2007-10-12 01:35:00,3.72194,3.7289,3.71123,3.71123,25580000.0
2007-10-12 01:40:00,3.72249,3.72694,3.71424,3.72223,13950000.0
2007-10-12 01:45:00,3.72932,3.73192,3.71553,3.72567,31620000.0
2007-10-12 01:50:00,3.71423,3.72713,3.71248,3.72713,16160000.0
2007-10-12 01:55:00,3.72083,3.72746,3.71588,3.71602,27070000.0
2007-10-12 02:00:00,3.72431,3.73068,3.71257,3.72691,28580000.0
2007-10-12 02:05:00,3.72056,3.73091,3.70984,3.72504,24800000.0
2007-10-12 02:10:00,3.7211,3.72667,3.71507,3.71633,25170000.0
2007-10-12 02:15:00,3.72524,3.72752,3.71493,3.72353,28970000.0
2007-10-12 02:20:00,3.72634,3.72703,3.71792,3.72164,18410000.0
2007-10-12 02:25:00,3.72532,3.72617,3.71503,3.7157,16570000.0
2007-10-12 02:30:00,3.72847,3.72917,3.71098,3.71604,24070000.0
2007-10-12 02:35:00,3.72318,3.72857,3.71222,3.72174,24460000.0
2007-10-12 02:40:00,3.71601,3.72855,3.71347,3.72408,26680000.0
2007-10-12 02:45:00,3.72033,3.73008,3.71344,3.72183,27820000.0
2007-10-12 02:50:00,3.71797,3.72606,3.71566,3.71913,23700000.0
2007-10-12 02:55:00,3.72344,3.72637,3.71142,3.72165,16210000.0
2007-10-12 03:00:00,3.7223,3.72726,3.71271,3.72437,24130000.0
2007-10-12 03:05:00,3.72275,3.72508,3.71245,3.72224,16930000.0
2007-10-12 03:10:00,3.72379,3.7247,3.71105,3.72132,18830000.0
2007-10-12 03:15:00,3.72708,3.72846,3.71166,3.71987,25210000.0
2007-10-12 03:20:00,3.71938,3.72653,3.71496,3.72046,22960000.0
2007-10-12 03:25:00,3.72028,3.72711,3.70962,3.71368,27450000.0
2007-10-12 03:30:00,3.71997,3.72923,3.71359,3.72077,33100000.0
2007-10-12 03:35:00,3.72454,3.72539,3.71332,3.72389,18440000.0
2007-10-12 03:40:00,3.72456,3.72739,3.71601,3.72739,10190000.0
2007-10-12 03:45:00,3.72257,3.72658,3.71148,3.71365,18090000.0
2007-10-12 03:50:00,3.72348,3.72593,3.71417,3.72399,26690000.0
2007-10-12 03:55:00,3.71821,3.72552,3.71053,3.72511,26340000.0
2007-10-12 04:00:00,3.71621,3.72483,3.71225,3.71225,23330000.0
2007-10-12 04:05:00,3.72532,3.72663,3.71438,3.72021,25560000.0
2007-10-12 04:10:00,3.72436,3.7275,3.70923,3.71807,32700000.0
2007-10-12 04:15:00,3.72683,3.72683,3.71386,3.72591,19880000.0
2007-10-12 04:20:00,3.7134,3.72589,3.70757,3.7202,25940000.0
2007-10-12 04:25:00,3.72575,3.72644,3.71107,3.71126,24450000.0
2007-10-12 04:30:00,3.72715,3.7273,3.71034,3.72416,25550000.0
2007-10-12 04:35:00,3.71713,3.72615,3.7132,3.71963,33460000.0
2007-10-12 04:40:00,3.71409,3.72755,3.70968,3.72003,25960000.0
2007-10-12 04:45:00,3.72663,3.72663,3.70971,3.72455,30830000.0
2007-10-12 04:50:00,3.71193,3.72549,3.70643,3.71867,29700000.0
2007-10-12 04:55:00,3.72503,3.7252,3.70997,3.72284,30830000.0
2007-10-12 05:00:00,3.72113,3.72702,3.70848,3.71511,28210000.0
2007-10-12 05:05:00,3.71635,3.72589,3.71167,3.7205,25610000.0
2007-10-12 05:10:00,3.72131,3.72627,3.71516,3.71552,25190000.0
2007-10-12 05:15:00,3.71922,3.72862,3.71215,3.7257,23700000.0
2007-10-12 05:20:00,3.71777,3.72786,3.71075,3.71989,21070000.0
2007-10-12 05:25:00,3.72401,3.72557,3.70911,3.70911,30830000.0
2007-10-12 05:30:00,3.72224,3.72513,3.70804,3.72278,28930000.0
2007-10-12 05:35:00,3.72269,3.72703,3.7158,3.71923,24810000.0
2007-10-12 05:40:00,3.71922,3.72565,3.70897,3.70897,20670000.0
2007-10-12 05:45:00,3.7283,3.7283,3.71283,3.72045,23280000.0
2007-10-12 05:50:00,3.72408,3.72753,3.71455,3.72436,22540000.0
2007-10-12 05:55:00,3.72418,3.72572,3.71338,3.71891,27420000.0
2007-10-12 06:00:00,3.7218,3.72522,3.71042,3.71853,28910000.0
2007-10-12 06:05:00,3.7212,3.72477,3.70932,3.71608,28160000.0
2007-10-12 06:10:00,3.71507,3.72424,3.7136,3.72368,22550000.0
2007-10-12 06:15:00,3.71786,3.72782,3.71346,3.71703,21030000.0
2007-10-12 06:20:00,3.72163,3.72337,3.70992,3.71851,33070000.0
2007-10-12 06:25:00,3.71673,3.72862,3.70942,3.70942,25170000.0
2007-10-12 06:30:00,3.72594,3.72594,3.70904,3.71852,23310000.0
2007-10-12 06:35:00,3.72176,3.72789,3.7128,3.72559,27810000.0
2007-10-12 06:40:00,3.72358,3.72633,3.70944,3.71738,35330000.0
2007-10-12 06:45:00,3.72699,3.72699,3.71396,3.7215,27450000.0
2007-10-12 06:50:00,3.72263,3.73015,3.70829,3.71735,18830000.0
2007-10-12 06:55:00,3.7216,3.72355,3.70702,3.72238,19940000.0
2007-10-12 07:00:00,3.72306,3.72973,3.71522,3.71522,16930000.0
2007-10-12 07:05:00,3.71268,3.72412,3.70875,3.72332,22580000.0
2007-10-12 07:10:00,3.71118,3.72434,3.70143,3.70143,22570000.0
2007-10-12 07:15:00,3.72539,3.72539,3.70264,3.70902,23320000.0
2007-10-12 07:20:00,3.72149,3.72483,3.70366,3.71356,24450000.0
2007-10-12 07:25:00,3.72506,3.73018,3.69978,3.7266,30840000.0
2007-10-12 07:30:00,3.72615,3.72727,3.71053,3.72616,21840000.0
2007-10-12 07:35:00,3.72283,3.72859,3.71585,3.72764,27430000.0
2007-10-12 07:40:00,3.71555,3.73068,3.71329,3.72689,30100000.0
2007-10-12 07:45:00,3.7201,3.73022,3.70973,3.7244,27480000.0
2007-10-12 07:50:00,3.72632,3.72632,3.71176,3.7257,26310000.0
2007-10-12 07:55:00,3.71917,3.7259,3.70718,3.7259,27450000.0
2007-10-12 08:00:00,3.71801,3.72962,3.71706,3.72657,30060000.0
2007-10-12 08:05:00,3.72725,3.72873,3.71401,3.71661,28210000.0
2007-10-12 08:10:00,3.72652,3.72856,3.71662,3.72066,24040000.0
2007-10-12 08:15:00,3.72689,3.7305,3.71488,3.72747,24450000.0
2007-10-12 08:20:00,3.72927,3.73191,3.71878,3.72801,29320000.0
2007-10-12 08:25:00,3.7258,3.72931,3.71447,3.72618,27810000.0
2007-10-12 08:30:00,3.72084,3.72785,3.71246,3.71624,33440000.0
2007-10-12 08:35:00,3.72581,3.72832,3.716,3.72262,30070000.0
2007-10-12 08:40:00,3.71887,3.72961,3.71688,3.72629,33470000.0
2007-10-12 08:45:00,3.72935,3.72935,3.71612,3.72533,31940000.0
2007-10-12 08:50:00,3.72335,3.72867,3.71432,3.72313,28210000.0
2007-10-12 08:55:00,3.72354,3.72813,3.71357,3.72001,25580000.0
2007-10-12 09:00:00,3.71977,3.72926,3.71284,3.72122,32710000.0
2007-10-12 09:05:00,3.71876,3.72952,3.71464,3.72127,28220000.0
2007-10-12 09:10:00,3.72954,3.73447,3.71912,3.72949,53350000.0
2007-10-12 09:15:00,3.72542,3.7322,3.71762,3.73068,29690000.0
2007-10-12 09:20:00,3.72631,3.73226,3.71539,3.72924,34170000.0
2007-10-12 09:25:00,3.72532,3.732,3.71715,3.72134,43200000.0
2007-10-12 09:30:00,3.72607,3.73164,3.71941,3.72497,28560000.0
2007-10-12 09:35:00,3.72704,3.73074,3.71388,3.72845,29670000.0
2007-10-12 09:40:00,3.72566,3.73489,3.72067,3.72975,34590000.0
2007-10-12 09:45:00,3.73269,3.73269,3.71667,3.72823,27830000.0
2007-10-12 09:50:00,3.72016,3.73116,3.71575,3.7286,29680000.0
2007-10-12 09:55:00,3.72969,3.73033,3.71761,3.72929,33090000.0
2007-10-12 10:00:00,3.72865,3.7299,3.71717,3.72354,34560000.0
2007-10-12 10:05:00,3.72847,3.73034,3.71418,3.72837,29710000.0
2007-10-12 10:10:00,3.72184,3.73184,3.7118,3.72163,42460000.0
2007-10-12 10:15:00,3.72727,3.73018,3.71739,3.72206,28170000.0
2007-10-12 10:20:00,3.72354,3.73074,3.71475,3.72709,36470000.0
2007-10-12 10:25:00,3.7203,3.72924,3.71327,3.72599,36470000.0
2007-10-12 10:30:00,3.72868,3.72894,3.71539,3.71901,34950000.0
2007-10-12 10:35:00,3.72299,3.73091,3.72089,3.72372,28570000.0
2007-10-12 10:40:00,3.72859,3.72902,3.71603,3.72668,28200000.0
2007-10-12 10:45:00,3.72747,3.72962,3.71954,3.72416,28930000.0
2007-10-12 10:50:00,3.72852,3.72852,3.71541,3.72736,28190000.0
2007-10-12 10:55:00,3.72659,3.72795,3.71532,3.72795,31550000.0
2007-10-12 11:00:00,3.72321,3.72821,3.7154,3.72261,33490000.0
2007-10-12 11:05:00,3.72427,3.729,3.71714,3.729,30430000.0
2007-10-12 11:10:00,3.72378,3.72941,3.7136,3.72729,36470000.0
2007-10-12 11:15:00,3.72518,3.73009,3.71939,3.72938,22200000.0
2007-10-12 11:20:00,3.71998,3.73036,3.71511,3.72136,26700000.0
2007-10-12 11:25:00,3.72446,3.73058,3.71792,3.72555,33820000.0
2007-10-12 11:30:00,3.72932,3.73002,3.7186,3.72519,29290000.0
2007-10-12 11:35:00,3.72824,3.73184,3.71537,3.72968,28960000.0
2007-10-12 11:40:00,3.72557,3.73215,3.72097,3.7231,27440000.0
2007-10-12 11:45:00,3.72533,3.73086,3.71997,3.72385,30050000.0
2007-10-12 11:50:00,3.72951,3.73082,3.7187,3.72462,30430000.0
2007-10-12 11:55:00,3.72245,3.73198,3.71365,3.73045,27840000.0
2007-10-12 12:00:00,3.72508,3.73118,3.71885,3.73022,28570000.0
2007-10-12 12:05:00,3.72738,3.73174,3.71934,3.73154,24080000.0
2007-10-12 12:10:00,3.72747,3.7321,3.71913,3.73025,25210000.0
2007-10-12 12:15:00,3.73067,3.73067,3.72131,3.72529,29320000.0
2007-10-12 12:20:00,3.72931,3.73138,3.72004,3.72931,30060000.0
2007-10-12 12:25:00,3.72837,3.73345,3.72148,3.7297,31600000.0
2007-10-12 12:30:00,3.73042,3.73253,3.71499,3.72875,39830000.0
2007-10-12 12:35:00,3.72577,3.73075,3.71838,3.72919,30050000.0
2007-10-12 12:40:00,3.72243,3.73254,3.7171,3.72945,31540000.0
2007-10-12 12:45:00,3.72994,3.73294,3.72049,3.72218,27020000.0
2007-10-12 12:50:00,3.73065,3.733,3.71655,3.72608,24090000.0
2007-10-12 12:55:00,3.7271,3.73069,3.71822,3.72792,32700000.0
2007-10-12 13:00:00,3.72801,3.73146,3.71724,3.73066,33830000.0
2007-10-12 13:05:00,3.7254,3.73085,3.71846,3.72577,36040000.0
2007-10-12 13:10:00,3.72236,3.73161,3.71197,3.72345,30450000.0
2007-10-12 13:15:00,3.72462,3.73143,3.71909,3.73112,30810000.0
2007-10-12 13:20:00,3.72685,3.73129,3.7193,3.7304,30800000.0
2007-10-12 13:25:00,3.72947,3.7315,3.72155,3.73127,28200000.0
2007-10-12 13:30:00,3.72624,3.7319,3.71968,3.7234,34950000.0
2007-10-12 13:35:00,3.7306,3.73226,3.71644,3.7215,27470000.0
2007-10-12 13:40:00,3.71775,3.73196,3.71506,3.72463,33810000.0
2007-10-12 13:45:00,3.73074,3.73422,3.71898,3.72943,33810000.0
2007-10-12 13:50:00,3.72852,3.7322,3.71838,3.72115,40580000.0
2007-10-12 13:55:00,3.73101,3.73358,3.72267,3.7287,27830000.0
2007-10-12 14:00:00,3.72968,3.73595,3.71852,3.72211,38340000.0
2007-10-12 14:05:00,3.72632,3.73321,3.71682,3.72906,31590000.0
2007-10-12 14:10:00,3.7303,3.73261,3.71884,3.72958,30080000.0
2007-10-12 14:15:00,3.72963,3.73232,3.71845,3.72661,30470000.0
2007-10-12 14:20:00,3.71986,3.73171,3.71904,3.72939,32710000.0
2007-10-12 14:25:00,3.71874,3.73168,3.71874,3.73041,31960000.0
2007-10-12 14:30:00,3.73055,3.7336,3.72,3.7294,33450000.0
2007-10-12 14:35:00,3.72964,3.73181,3.7195,3.7261,28180000.0
2007-10-12 14:40:00,3.72616,3.73262,3.71543,3.72703,30080000.0
2007-10-12 14:45:00,3.72731,3.73272,3.71812,3.72732,33790000.0
2007-10-12 14:50:00,3.72244,3.73127,3.71713,3.72564,30820000.0
2007-10-12 14:55:00,3.72856,3.72856,3.71514,3.71866,35340000.0
2007-10-12 15:00:00,3.72685,3.72702,3.71574,3.72557,38350000.0
2007-10-12 15:05:00,3.71922,3.72881,3.71502,3.71524,30810000.0
2007-10-12 15:10:00,3.7241,3.72736,3.71506,3.72461,35330000.0
2007-10-12 15:15:00,3.72184,3.72647,3.71481,3.71634,30070000.0
2007-10-12 15:20:00,3.72495,3.72727,3.71286,3.725,32690000.0
2007-10-12 15:25:00,3.72605,3.72772,3.71185,3.71705,28960000.0
2007-10-12 15:30:00,3.72584,3.72584,3.71382,3.72197,31940000.0
2007-10-12 15:35:00,3.71816,3.72398,3.70927,3.72216,31910000.0
2007-10-12 15:40:00,3.72165,3.72609,3.7127,3.72186,31570000.0
2007-10-12 15:45:00,3.71762,3.72534,3.70948,3.71742,27810000.0
2007-10-12 15:50:00,3.72338,3.72787,3.71466,3.71814,32690000.0
2007-10-12 15:55:00,3.72186,3.72339,3.71311,3.72339,32700000.0
2007-10-12 16:00:00,3.72304,3.72363,3.71162,3.72308,32310000.0
2007-10-12 16:05:00,3.71716,3.7232,3.71016,3.71828,34180000.0
2007-10-12 16:10:00,3.72393,3.72393,3.71052,3.72121,37930000.0
2007-10-12 16:15:00,3.71984,3.72309,3.71038,3.72166,30430000.0
2007-10-12 16:20:00,3.717,3.72378,3.71085,3.71991,31550000.0
2007-10-12 16:25:00,3.72162,3.72233,3.70628,3.71667,31600000.0
2007-10-12 16:30:00,3.72065,3.72244,3.71075,3.72027,33820000.0
2007-10-12 16:35:00,3.71852,3.72003,3.70826,3.71882,41360000.0
2007-10-12 16:40:00,3.71917,3.71917,3.70819,3.71803,24090000.0
2007-10-12 16:45:00,3.71516,3.7193,3.70829,3.71705,31580000.0
2007-10-12 16:50:00,3.71939,3.72173,3.70468,3.71877,28580000.0
2007-10-12 16:55:00,3.72058,3.72109,3.70878,3.71504,32310000.0
2007-10-12 17:00:00,3.71915,3.72141,3.708,3.71385,31560000.0
2007-10-12 17:05:00,3.7151,3.72053,3.70626,3.71587,34960000.0
2007-10-12 17:10:00,3.71946,3.71993,3.70719,3.71595,34210000.0
2007-10-12 17:15:00,3.71924,3.72068,3.70384,3.71852,33080000.0
2007-10-12 17:20:00,3.7162,3.72053,3.70668,3.71507,37960000.0
2007-10-12 17:25:00,3.71513,3.72185,3.70633,3.71776,34590000.0
2007-10-12 17:30:00,3.71832,3.71833,3.70597,3.71156,34970000.0
2007-10-12 17:35:00,3.71584,3.71894,3.70439,3.71088,44700000.0
2007-10-12 17:40:00,3.7102,3.71712,3.70431,3.71158,46220000.0
2007-10-12 17:45:00,3.71142,3.71817,3.70144,3.71636,29320000.0
2007-10-12 17:50:00,3.70855,3.71899,3.70427,3.71576,30850000.0
2007-10-12 17:55:00,3.71439,3.71928,3.70474,3.71808,46940000.0
2007-10-12 18:00:00,3.71678,3.72071,3.70769,3.71244,41390000.0
2007-10-12 18:05:00,3.7177,3.71993,3.70789,3.7192,32340000.0
2007-10-12 18:10:00,3.71735,3.71981,3.70548,3.71695,33850000.0
2007-10-12 18:15:00,3.71414,3.72124,3.70863,3.71412,33060000.0
2007-10-12 18:20:00,3.71294,3.71959,3.70771,3.71689,39870000.0
2007-10-12 18:25:00,3.7116,3.71939,3.70562,3.71375,22560000.0
2007-10-12 18:30:00,3.71908,3.71908,3.7061,3.71589,29310000.0
2007-10-12 18:35:00,3.70758,3.7183,3.70393,3.71563,42460000.0
2007-10-12 18:40:00,3.71031,3.71928,3.70542,3.71551,27070000.0
2007-10-12 18:45:00,3.7134,3.71861,3.70749,3.71374,21390000.0
2007-10-12 18:50:00,3.71231,3.71724,3.70074,3.71215,39060000.0
2007-10-12 18:55:00,3.70626,3.71823,3.70494,3.7102,28560000.0
2007-10-12 19:00:00,3.71609,3.71974,3.70491,3.71164,28170000.0
2007-10-12 19:05:00,3.71531,3.71675,3.70518,3.709,25550000.0
2007-10-12 19:10:00,3.71262,3.71845,3.70557,3.71724,18440000.0
2007-10-12 19:15:00,3.71931,3.71931,3.70571,3.7127,17290000.0
2007-10-12 19:20:00,3.70692,3.71893,3.70692,3.7157,27050000.0
2007-10-12 19:25:00,3.71189,3.71935,3.70575,3.70834,31550000.0
2007-10-12 19:30:00,3.7157,3.72323,3.71058,3.71414,20690000.0
2007-10-12 19:35:00,3.71351,3.7222,3.70645,3.70939,29280000.0
2007-10-12 19:40:00,3.71211,3.71884,3.7076,3.71733,27830000.0
2007-10-12 19:45:00,3.70951,3.72199,3.70862,3.71054,37990000.0
2007-10-12 19:50:00,3.70977,3.71791,3.70748,3.71539,15390000.0
2007-10-12 19:55:00,3.71526,3.71922,3.70742,3.71337,21790000.0
2007-10-12 20:00:00,3.71654,3.72067,3.70515,3.71585,21030000.0
2007-10-12 20:05:00,3.71271,3.72142,3.7087,3.71702,9400000.0
2007-10-12 20:10:00,3.71161,3.72026,3.70731,3.7175,21050000.0
2007-10-12 20:15:00,3.71912,3.71967,3.70345,3.7166,25560000.0
2007-10-12 20:20:00,3.71222,3.71559,3.70412,3.71482,25550000.0
2007-10-12 20:25:00,3.71319,3.71503,3.70499,3.70954,29340000.0
2007-10-12 20:30:00,3.71372,3.72059,3.70456,3.70716,22900000.0
2007-10-12 20:35:00,3.71487,3.71615,3.70509,3.71333,18390000.0
2007-10-12 20:40:00,3.70991,3.71751,3.70227,3.71576,29730000.0
2007-10-12 20:45:00,3.71758,3.71758,3.70438,3.71528,21420000.0
2007-10-12 20:50:00,3.71156,3.71538,3.70542,3.71351,22910000.0
2007-10-12 20:55:00,3.71537,3.71831,3.70421,3.71224,25960000.0
2007-10-12 21:00:00,3.71371,3.71594,3.70427,3.70496,21830000.0
2007-10-12 21:05:00,3.70533,3.71727,3.70533,3.71557,13920000.0
2007-10-12 21:10:00,3.71472,3.71548,3.70364,3.71368,24830000.0
2007-10-12 21:15:00,3.7117,3.7213,3.70552,3.71702,23290000.0
2007-10-12 21:20:00,3.71573,3.71679,3.71074,3.71246,10160000.0
2007-10-12 21:25:00,3.7132,3.71769,3.70689,3.7095,23380000.0
2007-10-12 21:30:00,3.71697,3.71697,3.70369,3.71546,21090000.0
2007-10-12 21:35:00,3.7148,3.71772,3.70632,3.71722,19210000.0
2007-10-12 21:40:00,3.71085,3.71993,3.7049,3.71656,29720000.0
2007-10-12 21:45:00,3.71628,3.71734,3.70584,3.70855,23680000.0
2007-10-12 21:50:00,3.71427,3.71789,3.70766,3.71046,22570000.0
2007-10-12 21:55:00,3.71297,3.71502,3.70518,3.71485,24030000.0
2007-10-12 22:00:00,3.71307,3.718,3.70951,3.7147,19910000.0
2007-10-12 22:05:00,3.71568,3.71568,3.70519,3.71405,10510000.0
2007-10-12 22:10:00,3.71336,3.71746,3.70496,3.71327,18040000.0
2007-10-12 22:15:00,3.71483,3.71712,3.70672,3.71006,13540000.0
2007-10-12 22:20:00,3.70862,3.71551,3.70364,3.71072,11290000.0
2007-10-12 22:25:00,3.71536,3.71685,3.70463,3.71016,20670000.0
2007-10-12 22:30:00,3.71291,3.71711,3.70602,3.71135,24440000.0
2007-10-12 22:35:00,3.71004,3.71536,3.70897,3.70897,20650000.0
2007-10-12 22:40:00,3.71412,3.71631,3.70586,3.71439,19920000.0
2007-10-12 22:45:00,3.70945,3.71622,3.70606,3.7117,26690000.0
2007-10-12 22:50:00,3.71402,3.71827,3.70895,3.71047,20340000.0
2007-10-12 22:55:00,3.71226,3.71537,3.70888,3.714,15040000.0
2007-10-14 23:00:00,3.71081,3.71818,3.70403,3.71345,23320000.0
2007-10-14 23:05:00,3.71162,3.71321,3.71099,3.71204,4160000.0
2007-10-14 23:10:00,3.70485,3.71114,3.70161,3.7026,6380000.0
2007-10-14 23:15:00,3.71426,3.71659,3.70438,3.71418,18080000.0
2007-10-14 23:20:00,3.71199,3.71342,3.70132,3.71321,21060000.0
2007-10-14 23:25:00,3.70773,3.71773,3.70287,3.70315,23680000.0
2007-10-14 23:30:00,3.71273,3.71955,3.70588,3.71422,18080000.0
2007-10-14 23:35:00,3.71592,3.71624,3.70256,3.70717,21790000.0
2007-10-14 23:40:00,3.70936,3.71821,3.70605,3.70605,7520000.0
2007-10-14 23:45:00,3.70713,3.71912,3.70299,3.71107,34540000.0
2007-10-14 23:50:00,3.71146,3.72024,3.70444,3.70854,27450000.0
2007-10-14 23:55:00,3.70939,3.72117,3.70402,3.70959,27840000.0
2007-10-15 00:00:00,3.71633,3.71633,3.70324,3.70613,29710000.0
2007-10-15 00:05:00,3.71247,3.71645,3.70557,3.71143,21070000.0
2007-10-15 00:10:00,3.71247,3.71577,3.70368,3.71215,15070000.0
2007-10-15 00:15:00,3.71539,3.71733,3.70304,3.7069,16590000.0
2007-10-15 00:20:00,3.7087,3.72194,3.7087,3.71192,10540000.0
2007-10-15 00:25:00,3.71011,3.71713,3.70516,3.71559,27820000.0
2007-10-15 00:30:00,3.71765,3.71765,3.70534,3.71683,23680000.0
2007-10-15 00:35:00,3.71137,3.71749,3.70612,3.71361,16540000.0
2007-10-15 00:40:00,3.70607,3.71622,3.70607,3.7142,12420000.0
2007-10-15 00:45:00,3.71404,3.71977,3.70773,3.70773,24070000.0
2007-10-15 00:50:00,3.71611,3.71796,3.70562,3.70828,17670000.0
2007-10-15 00:55:00,3.71353,3.71745,3.70534,3.71547,27840000.0
2007-10-15 01:00:00,3.71004,3.71873,3.70494,3.70626,24450000.0
2007-10-15 01:05:00,3.70994,3.71557,3.70487,3.71329,15060000.0
2007-10-15 01:10:00,3.71099,3.71673,3.70345,3.7101,25940000.0
2007-10-15 01:15:00,3.71739,3.71739,3.70532,3.7095,22150000.0
2007-10-15 01:20:00,3.71386,3.71445,3.70591,3.71445,7900000.0
2007-10-15 01:25:00,3.71572,3.71577,3.7052,3.71198,19170000.0
2007-10-15 01:30:00,3.71878,3.71878,3.70381,3.71398,24430000.0
2007-10-15 01:45:00,3.71818,3.71868,3.70611,3.71391,31580000.0
2007-10-15 01:50:00,3.71123,3.71743,3.70348,3.71011,25930000.0
2007-10-15 01:55:00,3.71443,3.71631,3.70686,3.71547,5630000.0
2007-10-15 02:00:00,3.71579,3.72096,3.70597,3.71492,24900000.0
2007-10-15 02:05:00,3.7133,3.71802,3.7016,3.71399,23690000.0
2007-10-15 02:10:00,3.70901,3.71693,3.70488,3.71609,14660000.0
2007-10-15 02:15:00,3.71141,3.71684,3.70573,3.71192,31560000.0
2007-10-15 02:20:00,3.7157,3.72068,3.70823,3.71544,22540000.0
2007-10-15 02:25:00,3.71027,3.71625,3.70268,3.7049,28150000.0
2007-10-15 02:30:00,3.71701,3.71701,3.70603,3.70603,17700000.0
2007-10-15 02:35:00,3.71408,3.71787,3.70696,3.71589,12020000.0
2007-10-15 02:40:00,3.71563,3.71643,3.7053,3.71417,9800000.0
2007-10-15 02:45:00,3.70648,3.71751,3.70571,3.71487,21080000.0
2007-10-15 02:50:00,3.71146,3.7187,3.70582,3.71063,24840000.0
2007-10-15 02:55:00,3.71405,3.71572,3.70567,3.7097,20710000.0
2007-10-15 03:00:00,3.71238,3.71837,3.70408,3.71474,21050000.0
2007-10-15 03:05:00,3.70469,3.71573,3.70469,3.71253,15060000.0
2007-10-15 03:10:00,3.71049,3.71777,3.70325,3.71148,17320000.0
2007-10-15 03:15:00,3.7146,3.71844,3.70293,3.71516,29360000.0
2007-10-15 03:20:00,3.70858,3.71499,3.70529,3.71484,9030000.0
2007-10-15 03:25:00,3.71404,3.71886,3.70345,3.70901,12020000.0
2007-10-15 03:30:00,3.70992,3.71932,3.70325,3.70979,27100000.0
2007-10-15 03:35:00,3.70303,3.71438,3.70114,3.71258,16890000.0
2007-10-15 03:40:00,3.7142,3.71691,3.70343,3.71241,23680000.0
2007-10-15 03:45:00,3.71259,3.71479,3.7034,3.70876,25190000.0
2007-10-15 03:50:00,3.71537,3.71839,3.70452,3.71219,20700000.0
2007-10-15 04:00:00,3.71086,3.72074,3.71086,3.71545,9390000.0
2007-10-15 04:05:00,3.71343,3.71637,3.70206,3.70482,29660000.0
2007-10-15 04:10:00,3.71525,3.71663,3.70482,3.71075,30060000.0
2007-10-15 04:15:00,3.71682,3.71724,3.70647,3.71457,18030000.0
2007-10-15 04:20:00,3.71079,3.71646,3.70532,3.71112,14660000.0
2007-10-15 04:25:00,3.71478,3.71671,3.70869,3.7112,8650000.0
2007-10-15 04:30:00,3.71816,3.71946,3.70355,3.71357,27410000.0
2007-10-15 04:35:00,3.71457,3.71571,3.70415,3.71034,9760000.0
2007-10-15 04:40:00,3.71115,3.71699,3.70811,3.70998,12440000.0
2007-10-15 04:45:00,3.71912,3.71973,3.71022,3.71973,6020000.0
2007-10-15 04:55:00,3.71456,3.71634,3.70729,3.71529,15090000.0
2007-10-15 05:00:00,3.71315,3.7197,3.70724,3.70724,16170000.0
2007-10-15 05:05:00,3.70726,3.72051,3.70498,3.70978,12020000.0
2007-10-15 05:10:00,3.71175,3.71472,3.70346,3.7037,12020000.0
2007-10-15 05:15:00,3.70972,3.71912,3.70953,3.71648,9770000.0
2007-10-15 05:20:00,3.7142,3.71548,3.70438,3.71077,8280000.0
2007-10-15 05:25:00,3.71451,3.71666,3.70563,3.7104,23330000.0
2007-10-15 05:30:00,3.71443,3.71889,3.70682,3.7152,15380000.0
2007-10-15 05:35:00,3.7146,3.7146,3.71386,3.71386,1500000.0
2007-10-15 05:45:00,3.71649,3.71649,3.7054,3.71553,18400000.0
2007-10-15 05:50:00,3.71583,3.71677,3.70452,3.71482,24420000.0
2007-10-15 05:55:00,3.71405,3.71656,3.70821,3.712,9750000.0
2007-10-15 06:00:00,3.7137,3.71678,3.70468,3.70963,17250000.0
2007-10-15 06:05:00,3.71467,3.71563,3.70584,3.71277,19900000.0
2007-10-15 06:10:00,3.70691,3.71786,3.70467,3.71489,23660000.0
2007-10-15 06:15:00,3.70922,3.7184,3.70174,3.71158,29670000.0
2007-10-15 06:20:00,3.71383,3.71773,3.70577,3.71082,36830000.0
2007-10-15 06:25:00,3.71623,3.71746,3.70511,3.70822,32680000.0
2007-10-15 06:30:00,3.71732,3.71732,3.70547,3.7144,19140000.0
2007-10-15 06:35:00,3.71118,3.71782,3.70823,3.71562,7530000.0
2007-10-15 06:40:00,3.71549,3.7168,3.70581,3.70887,28930000.0
2007-10-15 06:45:00,3.71704,3.71801,3.70376,3.7158,23300000.0
2007-10-15 06:50:00,3.7121,3.71634,3.70282,3.71069,16540000.0
2007-10-15 06:55:00,3.71597,3.71732,3.70478,3.71649,26370000.0
2007-10-15 07:00:00,3.71412,3.71942,3.71002,3.71942,6010000.0
2007-10-15 07:05:00,3.70523,3.71577,3.70279,3.71448,24800000.0
2007-10-15 07:10:00,3.71193,3.71566,3.70497,3.70541,17660000.0
2007-10-15 07:15:00,3.71627,3.71718,3.70483,3.70958,24800000.0
2007-10-15 07:20:00,3.71707,3.71782,3.70581,3.70581,19550000.0
2007-10-15 07:25:00,3.71494,3.71848,3.70628,3.71571,18800000.0
2007-10-15 07:30:00,3.71562,3.71645,3.70482,3.71221,18790000.0
2007-10-15 07:35:00,3.7111,3.71675,3.70055,3.71625,26690000.0
2007-10-15 07:40:00,3.70561,3.71486,3.70008,3.71367,32720000.0
2007-10-15 07:45:00,3.70866,3.72057,3.70494,3.71156,28960000.0
2007-10-15 07:50:00,3.71428,3.71535,3.70364,3.71471,25200000.0
2007-10-15 07:55:00,3.71206,3.71917,3.70308,3.71485,26340000.0
2007-10-15 08:00:00,3.70672,3.71885,3.70096,3.71531,30070000.0
2007-10-15 08:05:00,3.71784,3.71784,3.70161,3.70669,29320000.0
2007-10-15 08:10:00,3.71372,3.71618,3.70341,3.70802,25550000.0
2007-10-15 08:15:00,3.71587,3.71587,3.70179,3.70558,23690000.0
2007-10-15 08:20:00,3.71131,3.71314,3.69859,3.71191,28580000.0
2007-10-15 08:25:00,3.70983,3.71327,3.70354,3.71061,28560000.0
2007-10-15 08:30:00,3.70631,3.71231,3.69838,3.70161,32690000.0
2007-10-15 08:35:00,3.71349,3.71623,3.70269,3.71003,29710000.0
2007-10-15 08:40:00,3.70054,3.71473,3.69939,3.71081,35290000.0
2007-10-15 08:45:00,3.7148,3.7148,3.70133,3.71328,31940000.0
2007-10-15 08:50:00,3.70762,3.71649,3.70067,3.71072,29680000.0
2007-10-15 08:55:00,3.70949,3.71534,3.70139,3.70451,25940000.0
2007-10-15 09:00:00,3.70419,3.71612,3.70302,3.70975,31590000.0
2007-10-15 09:05:00,3.70679,3.71516,3.69423,3.70799,32670000.0
2007-10-15 09:10:00,3.71157,3.71661,3.69977,3.71292,50750000.0
2007-10-15 09:15:00,3.70713,3.71521,3.70028,3.71195,29690000.0
2007-10-15 09:20:00,3.70787,3.71426,3.69979,3.71335,31580000.0
2007-10-15 09:25:00,3.70589,3.71689,3.70073,3.70539,40240000.0
2007-10-15 09:30:00,3.70922,3.71458,3.70395,3.71012,27820000.0
2007-10-15 09:35:00,3.71329,3.71618,3.70242,3.71243,28930000.0
2007-10-15 09:40:00,3.71215,3.71588,3.70234,3.71588,38290000.0
2007-10-15 09:45:00,3.71539,3.71667,3.70181,3.71299,27100000.0
2007-10-15 09:50:00,3.70654,3.71627,3.70251,3.71321,28950000.0
2007-10-15 09:55:00,3.71185,3.71477,3.70057,3.71108,33460000.0
2007-10-15 10:00:00,3.71494,3.71746,3.70256,3.71023,35320000.0
2007-10-15 10:05:00,3.7133,3.71939,3.70474,3.71318,30450000.0
2007-10-15 10:10:00,3.70698,3.71708,3.70488,3.71003,42090000.0
2007-10-15 10:15:00,3.71615,3.71774,3.70396,3.71407,27810000.0
2007-10-15 10:20:00,3.71615,3.71968,3.70372,3.71759,35740000.0
2007-10-15 10:25:00,3.70412,3.7186,3.70412,3.7148,37580000.0
2007-10-15 10:30:00,3.71638,3.71638,3.70338,3.70616,28190000.0
2007-10-15 10:35:00,3.71093,3.71665,3.70805,3.70805,30050000.0
2007-10-15 10:40:00,3.71625,3.71625,3.70148,3.71124,29680000.0
2007-10-15 10:45:00,3.71404,3.71604,3.7045,3.70637,28190000.0
2007-10-15 10:50:00,3.71502,3.71662,3.70407,3.71444,28570000.0
2007-10-15 10:55:00,3.71552,3.71651,3.70263,3.71287,30820000.0
2007-10-15 11:00:00,3.70887,3.71792,3.69471,3.7084,36440000.0
2007-10-15 11:05:00,3.70728,3.71414,3.69817,3.71243,29310000.0
2007-10-15 11:10:00,3.70775,3.7165,3.7024,3.71357,37200000.0
2007-10-15 11:15:00,3.70854,3.715,3.70365,3.71376,22940000.0
2007-10-15 11:20:00,3.70456,3.71638,3.70154,3.70663,27070000.0
2007-10-15 11:25:00,3.70931,3.71548,3.70042,3.70931,33820000.0
2007-10-15 11:30:00,3.71405,3.71609,3.70295,3.70882,25590000.0
2007-10-15 11:35:00,3.71171,3.71607,3.70273,3.71193,30430000.0
2007-10-15 11:40:00,3.70815,3.71533,3.70061,3.70779,26710000.0
2007-10-15 11:45:00,3.70947,3.71643,3.70427,3.70896,29310000.0
2007-10-15 11:50:00,3.71492,3.71508,3.70467,3.70822,27100000.0
2007-10-15 11:55:00,3.70805,3.71434,3.7019,3.71434,29310000.0
2007-10-15 12:00:00,3.70899,3.71578,3.70306,3.71455,27830000.0
2007-10-15 12:05:00,3.71393,3.71555,3.70307,3.70999,23690000.0
2007-10-15 12:10:00,3.71065,3.71708,3.70329,3.7145,27420000.0
2007-10-15 12:15:00,3.71327,3.71572,3.70538,3.70962,29680000.0
2007-10-15 12:20:00,3.71497,3.71749,3.70489,3.71475,30420000.0
2007-10-15 12:25:00,3.71398,3.71575,3.70222,3.71439,33830000.0
2007-10-15 12:30:00,3.71456,3.71904,3.70205,3.71298,39090000.0
2007-10-15 12:35:00,3.70867,3.71566,3.70366,3.71251,28200000.0
2007-10-15 12:40:00,3.70453,3.71692,3.70453,3.71441,30800000.0
2007-10-15 12:45:00,3.71354,3.7173,3.70355,3.70635,24070000.0
2007-10-15 12:50:00,3.71467,3.71567,3.70201,3.71302,25190000.0
2007-10-15 12:55:00,3.71095,3.71464,3.70131,3.71213,29730000.0
2007-10-15 13:00:00,3.71222,3.71515,3.70344,3.71066,34190000.0
2007-10-15 13:05:00,3.70992,3.71768,3.70016,3.71222,32340000.0
2007-10-15 13:10:00,3.70952,3.71467,3.69755,3.71114,31560000.0
2007-10-15 13:15:00,3.7083,3.71472,3.70131,3.71323,31180000.0
2007-10-15 13:20:00,3.70875,3.71214,3.70062,3.71134,29310000.0
2007-10-15 13:25:00,3.70939,3.71301,3.70011,3.71301,27450000.0
2007-10-15 13:30:00,3.70632,3.71366,3.70255,3.7064,30880000.0
2007-10-15 13:35:00,3.71156,3.71534,3.70148,3.70566,31540000.0
2007-10-15 13:40:00,3.70337,3.71297,3.69999,3.70412,32330000.0
2007-10-15 13:45:00,3.7101,3.71167,3.69881,3.70829,33810000.0
2007-10-15 13:50:00,3.70961,3.70992,3.6968,3.69843,39840000.0
2007-10-15 13:55:00,3.70888,3.71099,3.69808,3.70653,32280000.0
2007-10-15 14:00:00,3.70863,3.70897,3.69211,3.69487,37220000.0
2007-10-15 14:05:00,3.69936,3.70617,3.69387,3.70026,32310000.0
2007-10-15 14:10:00,3.70407,3.70586,3.69099,3.69978,30080000.0
2007-10-15 14:15:00,3.69969,3.70189,3.68905,3.6982,32690000.0
2007-10-15 14:20:00,3.69,3.70216,3.68521,3.69768,34930000.0
2007-10-15 14:25:00,3.69831,3.70324,3.68862,3.70324,33440000.0
2007-10-15 14:30:00,3.69992,3.7028,3.6913,3.70114,34940000.0
2007-10-15 14:35:00,3.7019,3.70422,3.6927,3.70109,28180000.0
2007-10-15 14:40:00,3.69726,3.7025,3.69153,3.69972,31190000.0
2007-10-15 14:45:00,3.70186,3.70411,3.68995,3.70022,31210000.0
2007-10-15 14:50:00,3.6947,3.7015,3.68549,3.69593,31560000.0
2007-10-15 14:55:00,3.69792,3.69886,3.68571,3.68951,33110000.0
2007-10-15 15:00:00,3.69879,3.69987,3.68716,3.69734,38740000.0
2007-10-15 15:05:00,3.69303,3.70085,3.68498,3.69058,29690000.0
2007-10-15 15:10:00,3.70029,3.70209,3.68872,3.69873,34960000.0
2007-10-15 15:15:00,3.6965,3.701,3.68953,3.69067,30430000.0
2007-10-15 15:20:00,3.7012,3.70237,3.68897,3.69835,32310000.0
2007-10-15 15:25:00,3.69983,3.70337,3.69029,3.69219,30450000.0
2007-10-15 15:30:00,3.70174,3.70221,3.69011,3.69817,31200000.0
2007-10-15 15:35:00,3.69565,3.70217,3.68917,3.70159,28950000.0
2007-10-15 15:40:00,3.70067,3.70354,3.69014,3.70273,31940000.0
2007-10-15 15:45:00,3.69771,3.70331,3.69004,3.69698,28170000.0
2007-10-15 15:50:00,3.70143,3.70353,3.69226,3.69864,31950000.0
2007-10-15 15:55:00,3.70271,3.70451,3.69702,3.70398,32320000.0
2007-10-15 16:00:00,3.70263,3.70391,3.68986,3.70312,31550000.0
2007-10-15 16:05:00,3.69669,3.70407,3.69182,3.69656,34920000.0
2007-10-15 16:10:00,3.7038,3.70471,3.691,3.70218,34230000.0
2007-10-15 16:15:00,3.6994,3.70418,3.69006,3.70262,30060000.0
2007-10-15 16:20:00,3.69783,3.70356,3.69203,3.70284,30440000.0
2007-10-15 16:25:00,3.70279,3.70525,3.69085,3.70056,34560000.0
2007-10-15 16:30:00,3.70417,3.70417,3.69297,3.70104,36420000.0
2007-10-15 16:35:00,3.70286,3.70441,3.69152,3.70167,42830000.0
2007-10-15 16:40:00,3.70493,3.70807,3.69124,3.70164,25570000.0
2007-10-15 16:45:00,3.70269,3.70616,3.6927,3.70374,32690000.0
2007-10-15 16:50:00,3.70486,3.70523,3.69446,3.70203,29690000.0
2007-10-15 16:55:00,3.70542,3.70905,3.69286,3.70484,30830000.0
2007-10-15 17:00:00,3.70772,3.70871,3.69612,3.70205,31570000.0
2007-10-15 17:05:00,3.7026,3.70934,3.69544,3.70647,36100000.0
2007-10-15 17:10:00,3.71001,3.71199,3.69963,3.707,31610000.0
2007-10-15 17:15:00,3.71139,3.71224,3.6991,3.70896,32710000.0
2007-10-15 17:20:00,3.70805,3.71089,3.69704,3.70902,39470000.0
2007-10-15 17:25:00,3.70418,3.71173,3.69499,3.71009,37560000.0
2007-10-15 17:30:00,3.70742,3.71206,3.70048,3.70674,38310000.0
2007-10-15 17:35:00,3.70795,3.71249,3.698,3.70707,43590000.0
2007-10-15 17:40:00,3.70257,3.71157,3.69787,3.70472,45860000.0
2007-10-15 17:45:00,3.70598,3.71299,3.69891,3.70952,28220000.0
2007-10-15 17:50:00,3.69978,3.71174,3.69647,3.71109,31580000.0
2007-10-15 17:55:00,3.7073,3.71177,3.69742,3.70786,45830000.0
2007-10-15 18:00:00,3.70632,3.70922,3.69409,3.70286,43960000.0
2007-10-15 18:05:00,3.70794,3.71096,3.69953,3.70926,33080000.0
2007-10-15 18:10:00,3.70845,3.70974,3.69712,3.7074,34220000.0
2007-10-15 18:15:00,3.70464,3.71119,3.69811,3.70336,30470000.0
2007-10-15 18:20:00,3.70288,3.71095,3.69632,3.70712,43200000.0
2007-10-15 18:25:00,3.70224,3.71013,3.69792,3.70685,33450000.0
2007-10-15 18:30:00,3.70799,3.71155,3.69934,3.70871,28210000.0
2007-10-15 18:35:00,3.70009,3.71144,3.69948,3.7092,31560000.0
2007-10-15 18:40:00,3.70177,3.70973,3.69792,3.70844,27070000.0
2007-10-15 18:45:00,3.70343,3.7108,3.69702,3.70934,32690000.0
2007-10-15 18:50:00,3.7061,3.71613,3.69856,3.70825,39060000.0
2007-10-15 18:55:00,3.69979,3.71499,3.69927,3.70897,22900000.0
2007-10-15 19:00:00,3.71238,3.71449,3.70103,3.70698,35670000.0
2007-10-15 19:05:00,3.71376,3.71545,3.70384,3.70891,31540000.0
2007-10-15 19:10:00,3.7096,3.7142,3.69778,3.71237,31170000.0
2007-10-15 19:15:00,3.71488,3.71488,3.70007,3.70622,29320000.0
2007-10-15 19:20:00,3.69854,3.71066,3.69854,3.70722,32690000.0
2007-10-15 19:25:00,3.70321,3.71617,3.69679,3.70183,30070000.0
2007-10-15 19:30:00,3.71394,3.71664,3.70052,3.70983,31940000.0
2007-10-15 19:35:00,3.70624,3.71311,3.70055,3.70255,28540000.0
2007-10-15 19:40:00,3.70476,3.71272,3.70192,3.70818,28570000.0
2007-10-15 19:45:00,3.70476,3.71648,3.69881,3.69993,42810000.0
2007-10-15 19:50:00,3.70219,3.71278,3.70107,3.70879,20270000.0
2007-10-15 19:55:00,3.70984,3.71286,3.70243,3.705,20270000.0
2007-10-15 20:00:00,3.70895,3.713,3.69892,3.71211,34160000.0
2007-10-15 20:05:00,3.70458,3.71343,3.70421,3.71087,19550000.0
2007-10-15 20:10:00,3.70624,3.71301,3.69927,3.71241,33050000.0
2007-10-15 20:15:00,3.71339,3.71453,3.70174,3.71142,19560000.0
2007-10-15 20:20:00,3.712,3.71368,3.70142,3.71147,20680000.0
2007-10-15 20:25:00,3.71006,3.71387,3.70399,3.70599,28960000.0
2007-10-15 20:30:00,3.71044,3.71292,3.69963,3.70105,31940000.0
2007-10-15 20:35:00,3.71478,3.71478,3.70213,3.70553,23280000.0
2007-10-15 20:40:00,3.70601,3.71282,3.69891,3.71047,30100000.0
2007-10-15 20:45:00,3.71128,3.71151,3.69958,3.70918,21420000.0
2007-10-15 20:50:00,3.70613,3.71435,3.70172,3.7076,34170000.0
2007-10-15 20:55:00,3.70335,3.70935,3.69846,3.70335,16920000.0
2007-10-15 21:00:00,3.7086,3.7138,3.69697,3.70116,24490000.0
2007-10-15 21:05:00,3.70023,3.71154,3.69776,3.7094,25220000.0
2007-10-15 21:10:00,3.70799,3.70984,3.69592,3.70383,28960000.0
2007-10-15 21:15:00,3.70568,3.71313,3.69966,3.7074,22950000.0
2007-10-15 21:20:00,3.70595,3.70961,3.69687,3.70621,23690000.0
2007-10-15 21:25:00,3.70592,3.71236,3.70062,3.70205,21440000.0
2007-10-15 21:30:00,3.71015,3.71042,3.69654,3.71042,19200000.0
2007-10-15 21:35:00,3.7082,3.70948,3.69799,3.70893,22970000.0
2007-10-15 21:40:00,3.70478,3.71312,3.70005,3.7084,30880000.0
2007-10-15 21:45:00,3.70882,3.711,3.69947,3.70241,25240000.0
2007-10-15 21:50:00,3.70798,3.71116,3.70106,3.7043,12020000.0
2007-10-15 21:55:00,3.7061,3.71078,3.6999,3.70829,26650000.0
2007-10-15 22:00:00,3.70622,3.70954,3.70141,3.70142,30420000.0
2007-10-15 22:05:00,3.70767,3.70826,3.69683,3.70698,20310000.0
2007-10-15 22:10:00,3.70441,3.70713,3.69178,3.69722,21450000.0
2007-10-15 22:15:00,3.70131,3.70794,3.69285,3.69727,21420000.0
2007-10-15 22:20:00,3.70053,3.70479,3.6934,3.70255,14680000.0
2007-10-15 22:25:00,3.69945,3.70679,3.69603,3.69972,19160000.0
2007-10-15 22:30:00,3.69999,3.70627,3.69355,3.70002,31530000.0
2007-10-15 22:35:00,3.69494,3.70826,3.69466,3.70357,24070000.0
2007-10-15 22:40:00,3.70471,3.70945,3.69801,3.70295,20290000.0
2007-10-15 22:45:00,3.70565,3.70861,3.69634,3.69907,25220000.0
2007-10-15 22:50:00,3.69944,3.70877,3.69493,3.69846,29700000.0
2007-10-15 22:55:00,3.69826,3.70392,3.69612,3.70259,24040000.0
2007-10-15 23:00:00,3.70238,3.70574,3.69417,3.70305,29310000.0
2007-10-15 23:05:00,3.69856,3.70338,3.69769,3.70214,15060000.0
2007-10-15 23:10:00,3.69918,3.70522,3.69371,3.69371,22590000.0
2007-10-15 23:15:00,3.70333,3.70544,3.69312,3.69773,17710000.0
2007-10-15 23:20:00,3.70082,3.70482,3.69162,3.70407,20320000.0
2007-10-15 23:25:00,3.6993,3.70778,3.69441,3.69844,17310000.0
2007-10-15 23:30:00,3.70759,3.71038,3.69613,3.70304,14670000.0
2007-10-15 23:35:00,3.70558,3.70647,3.6931,3.70565,21410000.0
2007-10-15 23:40:00,3.6993,3.70787,3.69437,3.69554,24060000.0
2007-10-15 23:45:00,3.7055,3.70682,3.69312,3.70059,18440000.0
2007-10-15 23:50:00,3.70083,3.70623,3.69462,3.70103,29740000.0
2007-10-15 23:55:00,3.70097,3.70908,3.69591,3.70101,19560000.0
2007-10-16 00:00:00,3.70773,3.70773,3.68372,3.694,25220000.0
2007-10-16 00:05:00,3.7051,3.70518,3.68353,3.70098,22550000.0
2007-10-16 00:15:00,3.70859,3.70937,3.68785,3.69912,15450000.0
2007-10-16 00:20:00,3.70424,3.70704,3.68632,3.6966,30440000.0
2007-10-16 00:25:00,3.69753,3.70769,3.68736,3.70238,15410000.0
2007-10-16 00:30:00,3.70942,3.70996,3.69108,3.70318,22170000.0
2007-10-16 00:35:00,3.70094,3.70673,3.69334,3.70471,13540000.0
2007-10-16 00:40:00,3.69469,3.70638,3.68985,3.70638,13180000.0
2007-10-16 00:45:00,3.70329,3.70685,3.68475,3.70406,24460000.0
2007-10-16 00:50:00,3.70422,3.70612,3.69153,3.69938,13520000.0
2007-10-16 00:55:00,3.70354,3.70354,3.689,3.70237,19600000.0
2007-10-16 01:00:00,3.69874,3.70708,3.69108,3.69969,28990000.0
2007-10-16 01:05:00,3.70248,3.70879,3.68824,3.7033,32330000.0
2007-10-16 01:10:00,3.70131,3.71028,3.69351,3.70332,30820000.0
2007-10-16 01:15:00,3.70427,3.70476,3.69226,3.69976,22520000.0
2007-10-16 01:20:00,3.70009,3.70857,3.6846,3.69892,19560000.0
2007-10-16 01:25:00,3.70563,3.70696,3.70084,3.70268,6000000.0
2007-10-16 01:30:00,3.70986,3.70986,3.68984,3.70566,34210000.0
2007-10-16 01:35:00,3.70314,3.70655,3.69414,3.70486,31950000.0
2007-10-16 01:40:00,3.70596,3.70772,3.6865,3.70006,30070000.0
2007-10-16 01:45:00,3.70766,3.70766,3.68915,3.70484,37220000.0
2007-10-16 01:50:00,3.7003,3.70773,3.68747,3.69955,27460000.0
2007-10-16 01:55:00,3.702,3.70884,3.69858,3.70146,12400000.0
2007-10-16 02:00:00,3.70237,3.70729,3.68603,3.70651,29300000.0
2007-10-16 02:05:00,3.70475,3.70981,3.6826,3.70397,28200000.0
2007-10-16 02:10:00,3.70112,3.70693,3.68966,3.70026,18430000.0
2007-10-16 02:15:00,3.70337,3.70803,3.68781,3.70409,23700000.0
2007-10-16 02:20:00,3.7014,3.70856,3.68587,3.70268,20290000.0
2007-10-16 02:25:00,3.70024,3.7119,3.68734,3.69831,12780000.0
2007-10-16 02:30:00,3.70374,3.70576,3.68657,3.69651,22590000.0
2007-10-16 02:35:00,3.70507,3.70858,3.68032,3.70195,18830000.0
2007-10-16 02:40:00,3.69538,3.70999,3.68123,3.70363,23720000.0
2007-10-16 02:45:00,3.70001,3.70878,3.68013,3.68645,27080000.0
2007-10-16 02:50:00,3.70177,3.70805,3.68974,3.70153,18800000.0
2007-10-16 02:55:00,3.70186,3.70323,3.69016,3.70323,7520000.0
2007-10-16 03:00:00,3.70258,3.70865,3.68846,3.70404,27070000.0
2007-10-16 03:05:00,3.69952,3.70635,3.68451,3.703,19200000.0
2007-10-16 03:10:00,3.70135,3.70721,3.69473,3.70292,18050000.0
2007-10-16 03:15:00,3.70816,3.70924,3.68166,3.70684,18440000.0
2007-10-16 03:20:00,3.70138,3.7074,3.6888,3.70277,19930000.0
2007-10-16 03:25:00,3.68715,3.70563,3.68481,3.68647,19210000.0
2007-10-16 03:30:00,3.69623,3.70831,3.68508,3.70081,33840000.0
2007-10-16 03:35:00,3.69698,3.70449,3.68553,3.68948,15410000.0
2007-10-16 03:40:00,3.69894,3.7068,3.68719,3.70251,27820000.0
2007-10-16 03:45:00,3.70496,3.71183,3.69263,3.70334,18790000.0
2007-10-16 03:50:00,3.70636,3.70707,3.68824,3.70232,24840000.0
2007-10-16 03:55:00,3.69903,3.7082,3.68403,3.70173,22930000.0
2007-10-16 04:00:00,3.70043,3.70951,3.68946,3.70098,14640000.0
2007-10-16 04:05:00,3.70175,3.7078,3.68807,3.6996,22910000.0
2007-10-16 04:10:00,3.70399,3.70613,3.6865,3.69188,28180000.0
2007-10-16 04:15:00,3.71011,3.71011,3.69221,3.70684,16510000.0
2007-10-16 04:20:00,3.70017,3.70537,3.68132,3.69355,19920000.0
2007-10-16 04:25:00,3.70449,3.70519,3.69948,3.70114,4510000.0
2007-10-16 04:30:00,3.70866,3.70996,3.68564,3.70363,12770000.0
2007-10-16 04:35:00,3.70607,3.70951,3.68871,3.69855,34920000.0
2007-10-16 04:45:00,3.70745,3.70745,3.69053,3.70632,22960000.0
2007-10-16 04:50:00,3.69694,3.70612,3.68637,3.70059,16570000.0
2007-10-16 04:55:00,3.70596,3.70637,3.69692,3.70637,12420000.0
2007-10-16 05:00:00,3.70277,3.70977,3.69,3.70354,23300000.0
2007-10-16 05:05:00,3.70418,3.70826,3.68162,3.69977,20690000.0
2007-10-16 05:10:00,3.68727,3.70619,3.68568,3.70589,12790000.0
2007-10-16 05:15:00,3.70022,3.70962,3.70003,3.70698,9020000.0
2007-10-16 05:20:00,3.70506,3.70882,3.69704,3.70612,12040000.0
2007-10-16 05:25:00,3.70705,3.70988,3.68532,3.70287,11290000.0
2007-10-16 05:30:00,3.70413,3.70859,3.69543,3.70482,13170000.0
2007-10-16 05:35:00,3.70547,3.70729,3.69708,3.70124,10520000.0
2007-10-16 05:40:00,3.70622,3.70902,3.69692,3.70551,19150000.0
2007-10-16 05:45:00,3.71002,3.71002,3.68794,3.69234,26650000.0
2007-10-16 05:50:00,3.7009,3.70698,3.69671,3.70632,12020000.0
2007-10-16 05:55:00,3.70486,3.70616,3.69874,3.70516,11280000.0
2007-10-16 06:00:00,3.70442,3.70759,3.68359,3.69159,18010000.0
2007-10-16 06:05:00,3.70574,3.70637,3.69344,3.70348,20270000.0
2007-10-16 06:10:00,3.69795,3.70689,3.68724,3.69232,23660000.0
2007-10-16 06:15:00,3.70055,3.7095,3.69508,3.70081,21400000.0
2007-10-16 06:20:00,3.70419,3.7083,3.68746,3.68746,37930000.0
2007-10-16 06:25:00,3.70493,3.70612,3.68449,3.70416,16170000.0
2007-10-16 06:30:00,3.70857,3.70932,3.69522,3.69672,15760000.0
2007-10-16 06:35:00,3.70195,3.70541,3.68765,3.69227,15770000.0
2007-10-16 06:40:00,3.705,3.7096,3.6991,3.70013,12790000.0
2007-10-16 06:45:00,3.70806,3.70806,3.68544,3.68677,29670000.0
2007-10-16 06:50:00,3.69305,3.7023,3.68771,3.6908,7150000.0
2007-10-16 06:55:00,3.69983,3.70612,3.68142,3.69229,24070000.0
2007-10-16 07:00:00,3.70125,3.70731,3.6872,3.70399,25970000.0
2007-10-16 07:05:00,3.70479,3.70642,3.6935,3.70301,14290000.0
2007-10-16 07:10:00,3.70445,3.70745,3.68656,3.69574,22940000.0
2007-10-16 07:15:00,3.70543,3.7056,3.68592,3.70115,23690000.0
2007-10-16 07:20:00,3.70534,3.70652,3.68441,3.69048,25170000.0
2007-10-16 07:25:00,3.70538,3.70636,3.68621,3.70509,30090000.0
2007-10-16 07:30:00,3.70772,3.70772,3.6896,3.70527,23310000.0
2007-10-16 07:35:00,3.70088,3.70676,3.69053,3.70436,25950000.0
2007-10-16 07:40:00,3.69835,3.70925,3.68901,3.70499,33050000.0
2007-10-16 07:45:00,3.69741,3.70772,3.68889,3.70439,27840000.0
2007-10-16 07:50:00,3.70189,3.70617,3.69262,3.70204,15410000.0
2007-10-16 07:55:00,3.6992,3.70625,3.68587,3.7021,28570000.0
2007-10-16 08:00:00,3.69508,3.70688,3.69141,3.70287,27800000.0
2007-10-16 08:05:00,3.70216,3.70362,3.6868,3.69618,30430000.0
2007-10-16 08:10:00,3.70205,3.7045,3.69362,3.69822,25550000.0
2007-10-16 08:15:00,3.70206,3.70692,3.69632,3.70197,25560000.0
2007-10-16 08:20:00,3.70585,3.71094,3.6909,3.71094,31170000.0
2007-10-16 08:25:00,3.70576,3.70884,3.69271,3.70604,28550000.0
2007-10-16 08:30:00,3.70293,3.71178,3.69921,3.70252,31950000.0
2007-10-16 08:35:00,3.70984,3.71297,3.69211,3.70666,30810000.0
2007-10-16 08:40:00,3.70099,3.71456,3.70099,3.71231,32330000.0
2007-10-16 08:45:00,3.70873,3.71359,3.6998,3.71036,30460000.0
2007-10-16 08:50:00,3.70863,3.71444,3.69924,3.70779,29310000.0
2007-10-16 08:55:00,3.70811,3.71327,3.69415,3.70545,27420000.0
2007-10-16 09:00:00,3.70526,3.71516,3.70062,3.70574,30850000.0
2007-10-16 09:05:00,3.706,3.71436,3.70138,3.70833,30450000.0
2007-10-16 09:10:00,3.71357,3.7163,3.70254,3.71182,50390000.0
2007-10-16 09:15:00,3.70833,3.7151,3.7015,3.71199,30070000.0
2007-10-16 09:20:00,3.68833,3.71508,3.68833,3.71299,31580000.0
2007-10-16 09:25:00,3.71205,3.72033,3.70233,3.70762,42090000.0
2007-10-16 09:30:00,3.71204,3.7205,3.71028,3.71585,29670000.0
2007-10-16 09:35:00,3.71612,3.71788,3.70678,3.715,27450000.0
2007-10-16 09:40:00,3.71427,3.71873,3.70461,3.71352,36080000.0
2007-10-16 09:45:00,3.71481,3.71749,3.70041,3.71465,28210000.0
2007-10-16 09:50:00,3.70434,3.71687,3.70208,3.71545,28190000.0
2007-10-16 09:55:00,3.71402,3.71542,3.70189,3.71401,31220000.0
2007-10-16 10:00:00,3.71428,3.72114,3.70425,3.71222,34190000.0
2007-10-16 10:05:00,3.71456,3.71698,3.70327,3.71416,30450000.0
2007-10-16 10:10:00,3.70605,3.71816,3.70529,3.71025,40990000.0
2007-10-16 10:15:00,3.71508,3.72047,3.70687,3.71568,27450000.0
2007-10-16 10:20:00,3.71623,3.71704,3.7032,3.71469,34610000.0
2007-10-16 10:25:00,3.70439,3.71584,3.70439,3.71346,36840000.0
2007-10-16 10:30:00,3.71513,3.71571,3.69396,3.7056,35670000.0
2007-10-16 10:35:00,3.71136,3.71661,3.70803,3.7115,29670000.0
2007-10-16 10:40:00,3.71529,3.71592,3.7045,3.71089,30050000.0
2007-10-16 10:45:00,3.71471,3.71631,3.70396,3.70676,26340000.0
2007-10-16 10:50:00,3.71565,3.7163,3.69864,3.71581,30040000.0
2007-10-16 10:55:00,3.71573,3.71669,3.70517,3.71233,33030000.0
2007-10-16 11:00:00,3.71237,3.71845,3.70403,3.71096,33480000.0
2007-10-16 11:05:00,3.71195,3.71663,3.70416,3.71386,30420000.0
2007-10-16 11:10:00,3.70956,3.71727,3.69627,3.71594,35710000.0
2007-10-16 11:15:00,3.71039,3.71695,3.70327,3.71547,22200000.0
2007-10-16 11:20:00,3.70685,3.71825,3.70165,3.70799,25580000.0
2007-10-16 11:25:00,3.71019,3.71781,3.70647,3.71282,30860000.0
2007-10-16 11:30:00,3.71594,3.71833,3.701,3.71312,27440000.0
2007-10-16 11:35:00,3.7143,3.7207,3.70881,3.7158,28960000.0
2007-10-16 11:40:00,3.71132,3.72136,3.70782,3.71293,27080000.0
2007-10-16 11:45:00,3.71032,3.72175,3.70219,3.71525,28570000.0
2007-10-16 11:50:00,3.72116,3.72162,3.70956,3.71377,28570000.0
2007-10-16 11:55:00,3.71497,3.71969,3.70917,3.71918,27090000.0
2007-10-16 12:00:00,3.71627,3.72085,3.70845,3.72017,29310000.0
2007-10-16 12:05:00,3.72032,3.72073,3.70605,3.71955,22950000.0
2007-10-16 12:10:00,3.71583,3.72162,3.70644,3.71978,27060000.0
2007-10-16 12:15:00,3.72108,3.72108,3.7092,3.71218,29310000.0
2007-10-16 12:20:00,3.71927,3.7197,3.70847,3.7197,28200000.0
2007-10-16 12:25:00,3.72006,3.72073,3.70522,3.71981,34930000.0
2007-10-16 12:30:00,3.71972,3.72509,3.70673,3.718,39840000.0
2007-10-16 12:35:00,3.71339,3.71805,3.70595,3.71498,28940000.0
2007-10-16 12:40:00,3.70724,3.71826,3.70281,3.71462,32660000.0
2007-10-16 12:45:00,3.71493,3.71763,3.70412,3.70791,27020000.0
2007-10-16 12:50:00,3.71649,3.71649,3.70316,3.71553,24080000.0
2007-10-16 12:55:00,3.71205,3.71609,3.70403,3.71383,30470000.0
2007-10-16 13:00:00,3.71472,3.71728,3.70279,3.71173,35300000.0
2007-10-16 13:05:00,3.70919,3.71646,3.70178,3.71585,33830000.0
2007-10-16 13:10:00,3.71059,3.71706,3.70283,3.71374,31930000.0
2007-10-16 13:15:00,3.71164,3.71791,3.70149,3.71719,29330000.0
2007-10-16 13:20:00,3.71374,3.71733,3.70469,3.71633,28940000.0
2007-10-16 13:25:00,3.71444,3.71727,3.70768,3.71704,28200000.0
2007-10-16 13:30:00,3.71288,3.71924,3.70734,3.712,33100000.0
2007-10-16 13:35:00,3.71606,3.71915,3.70563,3.70855,29330000.0
2007-10-16 13:40:00,3.70533,3.7172,3.70415,3.71103,32340000.0
2007-10-16 13:45:00,3.71454,3.71718,3.70298,3.7135,30470000.0
2007-10-16 13:50:00,3.7135,3.71583,3.6995,3.70066,39470000.0
2007-10-16 13:55:00,3.7134,3.71627,3.70366,3.7128,31170000.0
2007-10-16 14:00:00,3.71031,3.71581,3.70153,3.70685,38720000.0
2007-10-16 14:05:00,3.71001,3.7166,3.70163,3.71017,31190000.0
2007-10-16 14:10:00,3.71554,3.71554,3.70039,3.71316,32300000.0
2007-10-16 14:15:00,3.7133,3.71606,3.70226,3.71252,33060000.0
2007-10-16 14:20:00,3.70641,3.71773,3.70315,3.7102,35670000.0
2007-10-16 14:25:00,3.71406,3.71797,3.70498,3.71323,32330000.0
2007-10-16 14:30:00,3.71542,3.71643,3.70425,3.71392,34200000.0
2007-10-16 14:35:00,3.71028,3.71548,3.70067,3.70945,27820000.0
2007-10-16 14:40:00,3.70687,3.71166,3.69951,3.70813,30450000.0
2007-10-16 14:45:00,3.70822,3.71022,3.69742,3.70717,28610000.0
2007-10-16 14:50:00,3.70285,3.70947,3.6984,3.70687,31190000.0
2007-10-16 14:55:00,3.70853,3.70997,3.6931,3.69643,34220000.0
2007-10-16 15:00:00,3.70669,3.70899,3.69583,3.70693,39100000.0
2007-10-16 15:05:00,3.69799,3.70991,3.69174,3.69872,29690000.0
2007-10-16 15:10:00,3.70606,3.71008,3.69805,3.70719,34590000.0
2007-10-16 15:15:00,3.70488,3.7115,3.69692,3.69796,31170000.0
2007-10-16 15:20:00,3.70739,3.70804,3.69488,3.70269,30830000.0
2007-10-16 15:25:00,3.70847,3.71042,3.69258,3.69608,30070000.0
2007-10-16 15:30:00,3.70525,3.70646,3.69444,3.70221,32680000.0
2007-10-16 15:35:00,3.70117,3.70763,3.6961,3.70634,31180000.0
2007-10-16 15:40:00,3.7057,3.7091,3.69609,3.70773,31570000.0
2007-10-16 15:45:00,3.70381,3.71156,3.69442,3.70467,24840000.0
2007-10-16 15:50:00,3.70941,3.70941,3.69858,3.7041,33060000.0
2007-10-16 15:55:00,3.70847,3.70953,3.69966,3.70833,33440000.0
2007-10-16 16:00:00,3.70875,3.71433,3.69883,3.70532,30090000.0
2007-10-16 16:05:00,3.70475,3.71085,3.69939,3.70432,33070000.0
2007-10-16 16:10:00,3.71031,3.71142,3.69391,3.70648,37190000.0
2007-10-16 16:15:00,3.70579,3.71106,3.69814,3.71039,28580000.0
2007-10-16 16:20:00,3.70507,3.71243,3.69692,3.70995,31180000.0
2007-10-16 16:25:00,3.70988,3.71252,3.70059,3.70934,33460000.0
2007-10-16 16:30:00,3.71125,3.71332,3.69854,3.70988,34560000.0
2007-10-16 16:35:00,3.71159,3.71372,3.70075,3.70988,43580000.0
2007-10-16 16:40:00,3.71218,3.71402,3.70128,3.71299,25200000.0
2007-10-16 16:45:00,3.71099,3.71444,3.70207,3.71139,31580000.0
2007-10-16 16:50:00,3.71243,3.71608,3.70016,3.71013,31540000.0
2007-10-16 16:55:00,3.71017,3.71218,3.69965,3.70761,33060000.0
2007-10-16 17:00:00,3.71058,3.71075,3.69991,3.70417,28970000.0
2007-10-16 17:05:00,3.70311,3.71342,3.69798,3.70924,36060000.0
2007-10-16 17:10:00,3.7127,3.7127,3.70265,3.70838,33830000.0
2007-10-16 17:15:00,3.71198,3.71198,3.69879,3.7083,36420000.0
2007-10-16 17:20:00,3.70983,3.71266,3.70012,3.71085,36850000.0
2007-10-16 17:25:00,3.70684,3.71249,3.6998,3.71069,35330000.0
2007-10-16 17:30:00,3.71043,3.71116,3.69784,3.70502,36090000.0
2007-10-16 17:35:00,3.7072,3.71226,3.69692,3.70756,40250000.0
2007-10-16 17:40:00,3.70723,3.71276,3.70013,3.70431,45490000.0
2007-10-16 17:45:00,3.70538,3.71015,3.70028,3.70904,28580000.0
2007-10-16 17:50:00,3.70829,3.71339,3.69663,3.71185,30470000.0
2007-10-16 17:55:00,3.707,3.71253,3.69669,3.70931,42500000.0
2007-10-16 18:00:00,3.71115,3.71407,3.7003,3.70503,43960000.0
2007-10-16 18:05:00,3.71122,3.71439,3.70192,3.71272,25940000.0
2007-10-16 18:10:00,3.71363,3.71363,3.70347,3.71163,34580000.0
2007-10-16 18:15:00,3.70884,3.71576,3.70226,3.70961,31950000.0
2007-10-16 18:20:00,3.70809,3.71731,3.70231,3.71491,42100000.0
2007-10-16 18:25:00,3.7072,3.71354,3.70264,3.71188,31590000.0
2007-10-16 18:30:00,3.71251,3.71553,3.70434,3.71342,29310000.0
2007-10-16 18:35:00,3.7041,3.71277,3.70047,3.71249,39870000.0
2007-10-16 18:40:00,3.70562,3.71237,3.69705,3.71156,25580000.0
2007-10-16 18:45:00,3.70786,3.7131,3.69261,3.70891,32320000.0
2007-10-16 18:50:00,3.70637,3.71516,3.69944,3.70826,27470000.0
2007-10-16 18:55:00,3.70115,3.7135,3.69838,3.70519,27820000.0
2007-10-16 19:00:00,3.71165,3.71372,3.69365,3.70412,32710000.0
2007-10-16 19:05:00,3.71275,3.71373,3.70234,3.70588,28580000.0
2007-10-16 19:10:00,3.70888,3.71223,3.70019,3.70987,30060000.0
2007-10-16 19:15:00,3.7127,3.7127,3.6985,3.70554,26350000.0
2007-10-16 19:20:00,3.70183,3.71761,3.70138,3.71053,30470000.0
2007-10-16 19:25:00,3.70826,3.7131,3.69778,3.70023,28220000.0
2007-10-16 19:30:00,3.70844,3.71355,3.70299,3.70744,30830000.0
2007-10-16 19:35:00,3.70443,3.71093,3.69112,3.69112,28170000.0
2007-10-16 19:40:00,3.70057,3.71154,3.68878,3.69512,25530000.0
2007-10-16 19:45:00,3.702,3.71329,3.68712,3.68712,40580000.0
2007-10-16 19:50:00,3.70004,3.70768,3.69572,3.69719,22560000.0
2007-10-16 19:55:00,3.70777,3.70888,3.69707,3.70144,19550000.0
2007-10-16 20:00:00,3.696,3.70934,3.69516,3.7079,27790000.0
2007-10-16 20:05:00,3.69222,3.70732,3.69222,3.70603,24780000.0
2007-10-16 20:10:00,3.69882,3.70917,3.69379,3.70719,30040000.0
2007-10-16 20:15:00,3.70687,3.70687,3.69318,3.70571,15040000.0
2007-10-16 20:20:00,3.70187,3.70829,3.68888,3.70636,27790000.0
2007-10-16 20:25:00,3.70016,3.71051,3.68875,3.70124,24040000.0
2007-10-16 20:30:00,3.70439,3.70776,3.69348,3.69736,29730000.0
2007-10-16 20:35:00,3.70688,3.70943,3.69828,3.70906,23710000.0
2007-10-16 20:40:00,3.70508,3.71062,3.69699,3.70872,31580000.0
2007-10-16 20:45:00,3.71149,3.71149,3.69146,3.70857,26290000.0
2007-10-16 20:50:00,3.7068,3.71087,3.69861,3.70814,28980000.0
2007-10-16 20:55:00,3.70999,3.71194,3.69341,3.70487,27120000.0
2007-10-16 21:00:00,3.71136,3.71136,3.6947,3.70603,23670000.0
2007-10-16 21:05:00,3.70067,3.71085,3.6968,3.70112,19180000.0
2007-10-16 21:10:00,3.70773,3.71141,3.69566,3.70805,29350000.0
2007-10-16 21:15:00,3.70609,3.71352,3.69627,3.70969,27450000.0
2007-10-16 21:20:00,3.70811,3.70939,3.693,3.693,12060000.0
2007-10-16 21:25:00,3.7083,3.71032,3.69878,3.70393,21470000.0
2007-10-16 21:30:00,3.71254,3.71254,3.69093,3.70933,18070000.0
2007-10-16 21:35:00,3.69647,3.70939,3.69441,3.70863,14660000.0
2007-10-16 21:40:00,3.70578,3.71106,3.70044,3.70349,16180000.0
2007-10-16 21:45:00,3.71271,3.71271,3.69555,3.70407,28910000.0
2007-10-16 21:50:00,3.70884,3.70997,3.69152,3.70438,15050000.0
2007-10-16 21:55:00,3.70836,3.71003,3.7,3.70941,23700000.0
2007-10-16 22:00:00,3.70409,3.71215,3.69693,3.70287,27810000.0
2007-10-16 22:05:00,3.70979,3.71254,3.69312,3.70483,15410000.0
2007-10-16 22:10:00,3.70881,3.71058,3.69743,3.70191,20340000.0
2007-10-16 22:15:00,3.70844,3.71032,3.69594,3.69957,25930000.0
2007-10-16 22:20:00,3.70184,3.70954,3.69682,3.70894,29300000.0
2007-10-16 22:25:00,3.70759,3.71205,3.6966,3.70375,19570000.0
2007-10-16 22:30:00,3.70619,3.71158,3.70066,3.70612,22540000.0
2007-10-16 22:35:00,3.70113,3.71014,3.69907,3.70414,32680000.0
2007-10-16 22:40:00,3.70504,3.70675,3.69553,3.70499,23320000.0
2007-10-16 22:45:00,3.70462,3.70789,3.69472,3.70133,25210000.0
2007-10-16 22:50:00,3.70128,3.70814,3.6934,3.70249,28220000.0
2007-10-16 22:55:00,3.70025,3.70706,3.69636,3.70673,19570000.0
2007-10-16 23:00:00,3.70194,3.70749,3.69301,3.70252,28940000.0
2007-10-16 23:05:00,3.7024,3.70771,3.69824,3.70069,24830000.0
2007-10-16 23:10:00,3.70322,3.70968,3.69434,3.69925,25550000.0
2007-10-16 23:15:00,3.7108,3.71117,3.69932,3.70877,24460000.0
2007-10-16 23:20:00,3.70592,3.70984,3.69573,3.70778,27430000.0
2007-10-16 23:25:00,3.70489,3.71236,3.69826,3.69874,19180000.0
2007-10-16 23:30:00,3.7091,3.71045,3.69375,3.70657,28580000.0
2007-10-16 23:35:00,3.70769,3.70921,3.69757,3.70674,20320000.0
2007-10-16 23:40:00,3.70218,3.70907,3.69645,3.69974,23270000.0
2007-10-16 23:45:00,3.70915,3.70915,3.6952,3.70518,13140000.0
2007-10-16 23:50:00,3.70495,3.71138,3.69318,3.69344,26330000.0
2007-10-16 23:55:00,3.69953,3.70803,3.69329,3.70087,23690000.0
2007-10-17 00:00:00,3.71081,3.71081,3.69012,3.69012,30440000.0
2007-10-17 00:05:00,3.70783,3.70893,3.69354,3.69946,25200000.0
2007-10-17 00:10:00,3.70583,3.70782,3.68735,3.68735,20300000.0
2007-10-17 00:15:00,3.70878,3.70878,3.68946,3.68946,21440000.0
2007-10-17 00:20:00,3.69759,3.70975,3.69513,3.69605,23300000.0
2007-10-17 00:25:00,3.70382,3.70984,3.69671,3.70439,26320000.0
2007-10-17 00:30:00,3.71119,3.71119,3.69738,3.70609,12050000.0
2007-10-17 00:35:00,3.70434,3.70944,3.69931,3.70668,21830000.0
2007-10-17 00:40:00,3.70753,3.70958,3.69567,3.69863,25200000.0
2007-10-17 00:45:00,3.70718,3.71255,3.69164,3.70673,24470000.0
2007-10-17 00:50:00,3.70811,3.71136,3.69299,3.69339,21810000.0
2007-10-17 00:55:00,3.70466,3.70892,3.69584,3.706,19520000.0
2007-10-17 01:00:00,3.68977,3.70998,3.68977,3.69967,25940000.0
2007-10-17 01:05:00,3.69389,3.70992,3.69389,3.7069,28560000.0
2007-10-17 01:10:00,3.69182,3.70753,3.69182,3.70184,29680000.0
2007-10-17 01:15:00,3.70761,3.70958,3.6949,3.70601,24790000.0
2007-10-17 01:20:00,3.70878,3.70897,3.69843,3.70871,18050000.0
2007-10-17 01:25:00,3.70636,3.70764,3.69182,3.70338,22180000.0
2007-10-17 01:30:00,3.71185,3.71185,3.69519,3.70421,40210000.0
2007-10-17 01:35:00,3.70019,3.70848,3.69162,3.70542,31920000.0
2007-10-17 01:40:00,3.70528,3.70682,3.68865,3.70274,13540000.0
2007-10-17 01:45:00,3.70856,3.70856,3.69207,3.70509,29730000.0
2007-10-17 01:50:00,3.69942,3.70811,3.69643,3.70129,24060000.0
2007-10-17 01:55:00,3.70092,3.7079,3.69494,3.70211,26300000.0
2007-10-17 02:00:00,3.70791,3.70797,3.68688,3.70744,27450000.0
2007-10-17 02:05:00,3.70887,3.70943,3.68893,3.70437,22580000.0
2007-10-17 02:10:00,3.70127,3.70805,3.69188,3.70073,18440000.0
2007-10-17 02:15:00,3.70671,3.70949,3.69509,3.70337,30450000.0
2007-10-17 02:20:00,3.70877,3.70878,3.68815,3.70715,23330000.0
2007-10-17 02:25:00,3.7024,3.71062,3.69802,3.69973,30450000.0
2007-10-17 02:30:00,3.71108,3.71303,3.69879,3.70208,25180000.0
2007-10-17 02:35:00,3.70873,3.71229,3.69512,3.70345,25200000.0
2007-10-17 02:40:00,3.7006,3.71138,3.692,3.70561,26310000.0
2007-10-17 02:45:00,3.71084,3.71084,3.69896,3.70626,25970000.0
2007-10-17 02:50:00,3.7047,3.71201,3.69673,3.70547,25200000.0
2007-10-17 02:55:00,3.70942,3.71115,3.69855,3.70649,25220000.0
2007-10-17 03:00:00,3.70148,3.71045,3.69097,3.70708,27070000.0
2007-10-17 03:05:00,3.70151,3.71226,3.69896,3.70874,21840000.0
2007-10-17 03:10:00,3.70458,3.71084,3.69693,3.70631,22580000.0
2007-10-17 03:15:00,3.71175,3.71175,3.6983,3.70985,30840000.0
2007-10-17 03:20:00,3.70588,3.71335,3.69806,3.70956,23700000.0
2007-10-17 03:25:00,3.70632,3.7136,3.69152,3.70651,30830000.0
2007-10-17 03:30:00,3.70388,3.71368,3.69414,3.70702,33470000.0
2007-10-17 03:35:00,3.71344,3.71743,3.69403,3.70938,21820000.0
2007-10-17 03:40:00,3.70641,3.71458,3.69799,3.70666,28960000.0
2007-10-17 03:45:00,3.70782,3.70969,3.69858,3.70431,22590000.0
2007-10-17 03:50:00,3.70905,3.71215,3.69905,3.70806,28180000.0
2007-10-17 03:55:00,3.70247,3.71217,3.6989,3.70788,25980000.0
2007-10-17 04:00:00,3.70108,3.71211,3.69703,3.70416,22190000.0
2007-10-17 04:05:00,3.70756,3.71127,3.69751,3.70433,27450000.0
2007-10-17 04:10:00,3.70801,3.71292,3.69723,3.70438,29320000.0
2007-10-17 04:15:00,3.70676,3.71112,3.69418,3.71108,20670000.0
2007-10-17 04:20:00,3.70256,3.71214,3.69937,3.70514,25950000.0
2007-10-17 04:25:00,3.70955,3.71034,3.69422,3.70858,19190000.0
2007-10-17 04:30:00,3.71137,3.71137,3.69061,3.70227,25160000.0
2007-10-17 04:35:00,3.70777,3.70978,3.69731,3.70261,33450000.0
2007-10-17 04:40:00,3.70653,3.70954,3.69969,3.70321,16160000.0
2007-10-17 04:45:00,3.7111,3.71203,3.69862,3.70679,31570000.0
2007-10-17 04:50:00,3.70576,3.7128,3.69616,3.70709,28220000.0
2007-10-17 04:55:00,3.70929,3.71287,3.69382,3.71011,23710000.0
2007-10-17 05:00:00,3.70531,3.71202,3.69856,3.70339,27100000.0
2007-10-17 05:05:00,3.70231,3.71285,3.69277,3.70683,29320000.0
2007-10-17 05:10:00,3.7081,3.71162,3.69454,3.69728,28190000.0
2007-10-17 05:15:00,3.70364,3.71415,3.69973,3.71011,26720000.0
2007-10-17 05:20:00,3.70838,3.71202,3.69847,3.70509,28940000.0
2007-10-17 05:25:00,3.71061,3.71203,3.69213,3.7016,25930000.0
2007-10-17 05:30:00,3.70868,3.71645,3.69397,3.71054,33820000.0
2007-10-17 05:35:00,3.70977,3.71258,3.6963,3.6982,18790000.0
2007-10-17 05:40:00,3.71007,3.71173,3.69935,3.70126,27780000.0
2007-10-17 05:45:00,3.71191,3.71191,3.69499,3.70621,25940000.0
2007-10-17 05:50:00,3.71113,3.71275,3.69934,3.71108,26300000.0
2007-10-17 05:55:00,3.7028,3.71113,3.69884,3.71,27820000.0
2007-10-17 06:00:00,3.70706,3.71133,3.69312,3.70123,24090000.0
2007-10-17 06:05:00,3.70873,3.71185,3.70127,3.70692,28230000.0
2007-10-17 06:10:00,3.70051,3.71293,3.6957,3.70072,24820000.0
2007-10-17 06:15:00,3.69984,3.71375,3.69915,3.70866,30800000.0
2007-10-17 06:20:00,3.70214,3.71316,3.69879,3.70778,32330000.0
2007-10-17 06:25:00,3.70266,3.71413,3.69715,3.70427,31570000.0
2007-10-17 06:30:00,3.7114,3.71396,3.6966,3.70775,24440000.0
2007-10-17 06:35:00,3.70497,3.71271,3.70097,3.71156,26710000.0
2007-10-17 06:40:00,3.69952,3.71188,3.68993,3.70434,34590000.0
2007-10-17 06:45:00,3.71103,3.71159,3.69206,3.70758,29300000.0
2007-10-17 06:50:00,3.71018,3.71162,3.69431,3.70707,27040000.0
2007-10-17 06:55:00,3.70845,3.71219,3.69756,3.71099,30420000.0
2007-10-17 07:00:00,3.706,3.71446,3.69513,3.7088,28190000.0
2007-10-17 07:05:00,3.70035,3.713,3.69981,3.7088,24060000.0
2007-10-17 07:10:00,3.70726,3.71058,3.69744,3.69969,25530000.0
2007-10-17 07:15:00,3.70868,3.71029,3.68927,3.70513,27060000.0
2007-10-17 07:20:00,3.70949,3.7138,3.69524,3.70091,24430000.0
2007-10-17 07:25:00,3.7091,3.71417,3.69738,3.7107,31210000.0
2007-10-17 07:30:00,3.71118,3.71484,3.69558,3.71283,24420000.0
2007-10-17 07:35:00,3.70683,3.71591,3.69917,3.713,27060000.0
2007-10-17 07:40:00,3.70137,3.71313,3.69784,3.71127,31570000.0
2007-10-17 07:45:00,3.70285,3.71447,3.69212,3.70916,25550000.0
2007-10-17 07:50:00,3.71075,3.71403,3.69405,3.7091,27420000.0
2007-10-17 07:55:00,3.70592,3.71156,3.698,3.70884,28560000.0
2007-10-17 08:00:00,3.70582,3.71482,3.69392,3.71118,26320000.0
2007-10-17 08:05:00,3.7133,3.71382,3.6974,3.70516,30060000.0
2007-10-17 08:10:00,3.71206,3.713,3.70235,3.70436,23680000.0
2007-10-17 08:15:00,3.71081,3.71591,3.70044,3.71163,24420000.0
2007-10-17 08:20:00,3.70901,3.71252,3.69796,3.71077,30800000.0
2007-10-17 08:25:00,3.70958,3.7128,3.70003,3.71037,27820000.0
2007-10-17 08:30:00,3.70616,3.71411,3.70214,3.70285,31580000.0
2007-10-17 08:35:00,3.71207,3.71599,3.70166,3.70939,30070000.0
2007-10-17 08:40:00,3.70225,3.71422,3.70193,3.7137,30850000.0
2007-10-17 08:45:00,3.71376,3.71523,3.69605,3.71035,31570000.0
2007-10-17 08:50:00,3.70846,3.71219,3.69602,3.70697,25240000.0
2007-10-17 08:55:00,3.70387,3.71141,3.69702,3.70611,25940000.0
2007-10-17 09:00:00,3.70252,3.71264,3.69781,3.70551,33450000.0
2007-10-17 09:05:00,3.70414,3.7101,3.69478,3.70511,31190000.0
2007-10-17 09:10:00,3.71056,3.71285,3.6976,3.70977,52600000.0
2007-10-17 09:15:00,3.70621,3.71089,3.69217,3.71074,30430000.0
2007-10-17 09:20:00,3.70607,3.71089,3.68945,3.70862,30850000.0
2007-10-17 09:25:00,3.70713,3.71386,3.69782,3.70042,42460000.0
2007-10-17 09:30:00,3.70497,3.71047,3.69826,3.70621,28200000.0
2007-10-17 09:35:00,3.70897,3.71099,3.69678,3.70772,28570000.0
2007-10-17 09:40:00,3.70845,3.71197,3.69592,3.70618,36080000.0
2007-10-17 09:45:00,3.70636,3.70927,3.69366,3.70536,28940000.0
2007-10-17 09:50:00,3.69755,3.70761,3.69174,3.70385,28560000.0
2007-10-17 09:55:00,3.70543,3.70719,3.6943,3.70641,32700000.0
2007-10-17 10:00:00,3.70563,3.71189,3.69698,3.7012,33450000.0
2007-10-17 10:05:00,3.70611,3.70739,3.6832,3.70644,32310000.0
2007-10-17 10:10:00,3.69655,3.70702,3.69068,3.69807,42850000.0
2007-10-17 10:15:00,3.70411,3.70803,3.69121,3.69959,27060000.0
2007-10-17 10:20:00,3.70399,3.70803,3.691,3.70192,36460000.0
2007-10-17 10:25:00,3.695,3.7062,3.69165,3.70333,37950000.0
2007-10-17 10:30:00,3.70576,3.70584,3.68923,3.69555,33450000.0
2007-10-17 10:35:00,3.70144,3.70605,3.69204,3.70016,28930000.0
2007-10-17 10:40:00,3.70558,3.70558,3.68607,3.70312,27470000.0
2007-10-17 10:45:00,3.70524,3.70605,3.69162,3.7004,28190000.0
2007-10-17 10:50:00,3.70542,3.70638,3.69319,3.70554,27830000.0
2007-10-17 10:55:00,3.70514,3.70812,3.69457,3.70745,31190000.0
2007-10-17 11:00:00,3.70037,3.70522,3.68459,3.69687,36070000.0
2007-10-17 11:05:00,3.70125,3.70608,3.68897,3.70418,28570000.0
2007-10-17 11:10:00,3.70183,3.70773,3.69559,3.70568,33120000.0
2007-10-17 11:15:00,3.70062,3.70623,3.68662,3.7055,22570000.0
2007-10-17 11:20:00,3.69568,3.70943,3.69568,3.70279,26700000.0
2007-10-17 11:25:00,3.70227,3.70779,3.69724,3.70301,33080000.0
2007-10-17 11:30:00,3.70547,3.70922,3.69399,3.70278,26330000.0
2007-10-17 11:35:00,3.70597,3.70786,3.69377,3.70508,31920000.0
2007-10-17 11:40:00,3.70155,3.70776,3.693,3.69739,27070000.0
2007-10-17 11:45:00,3.70244,3.70726,3.69435,3.69795,30810000.0
2007-10-17 11:50:00,3.7068,3.70961,3.69668,3.70156,30050000.0
2007-10-17 11:55:00,3.6971,3.70802,3.69538,3.70707,29690000.0
2007-10-17 12:00:00,3.70196,3.70726,3.69497,3.70559,30790000.0
2007-10-17 12:05:00,3.70619,3.70693,3.69242,3.69525,26290000.0
2007-10-17 12:10:00,3.70308,3.70653,3.69224,3.70431,27430000.0
2007-10-17 12:15:00,3.7069,3.7069,3.69457,3.6998,29310000.0
2007-10-17 12:20:00,3.70532,3.70802,3.69326,3.70253,27830000.0
2007-10-17 12:25:00,3.70795,3.70965,3.69176,3.70458,34200000.0
2007-10-17 12:30:00,3.70682,3.70761,3.68991,3.70312,38730000.0
2007-10-17 12:35:00,3.70164,3.7058,3.6917,3.6929,29330000.0
2007-10-17 12:40:00,3.69574,3.7079,3.69161,3.70581,28210000.0
2007-10-17 12:45:00,3.70153,3.70905,3.68844,3.69579,22580000.0
2007-10-17 12:50:00,3.69888,3.70785,3.69238,3.70742,27410000.0
2007-10-17 12:55:00,3.69591,3.70833,3.69394,3.70584,32320000.0
2007-10-17 13:00:00,3.70799,3.70799,3.6923,3.7029,32340000.0
2007-10-17 13:05:00,3.69828,3.70746,3.69405,3.70588,34570000.0
2007-10-17 13:10:00,3.70175,3.70666,3.68905,3.70083,30820000.0
2007-10-17 13:15:00,3.69914,3.7056,3.69129,3.7016,30060000.0
2007-10-17 13:20:00,3.69907,3.70566,3.68782,3.70233,29680000.0
2007-10-17 13:25:00,3.69695,3.70266,3.69013,3.70205,28560000.0
2007-10-17 13:30:00,3.69686,3.70362,3.68805,3.6953,34960000.0
2007-10-17 13:35:00,3.69884,3.70348,3.68424,3.69184,27840000.0
2007-10-17 13:40:00,3.69052,3.70134,3.68525,3.69196,33080000.0
2007-10-17 13:45:00,3.69967,3.70444,3.69316,3.69839,31960000.0
2007-10-17 13:50:00,3.6977,3.70135,3.68387,3.69108,39480000.0
2007-10-17 13:55:00,3.69905,3.69993,3.68437,3.69116,30430000.0
2007-10-17 14:00:00,3.697,3.6988,3.67966,3.68865,38330000.0
2007-10-17 14:05:00,3.69096,3.69876,3.68149,3.6932,31940000.0
2007-10-17 14:10:00,3.69879,3.7011,3.68409,3.69646,29710000.0
2007-10-17 14:15:00,3.69652,3.69954,3.67997,3.69295,30470000.0
2007-10-17 14:20:00,3.68934,3.69855,3.68288,3.69519,33450000.0
2007-10-17 14:25:00,3.6964,3.69908,3.68887,3.69746,33070000.0
2007-10-17 14:30:00,3.69839,3.69934,3.68797,3.69748,32720000.0
2007-10-17 14:35:00,3.69659,3.69965,3.68705,3.69885,28190000.0
2007-10-17 14:40:00,3.69493,3.70332,3.68209,3.69616,30090000.0
2007-10-17 14:45:00,3.69805,3.70045,3.68109,3.69557,32680000.0
2007-10-17 14:50:00,3.69286,3.69838,3.68751,3.69714,32310000.0
2007-10-17 14:55:00,3.69915,3.69915,3.68468,3.68967,33110000.0
2007-10-17 15:00:00,3.69895,3.69895,3.68095,3.6978,40570000.0
2007-10-17 15:05:00,3.69179,3.69824,3.67688,3.68906,27470000.0
2007-10-17 15:10:00,3.69792,3.69866,3.68538,3.69614,34980000.0
2007-10-17 15:15:00,3.69503,3.69894,3.6828,3.69032,28580000.0
2007-10-17 15:20:00,3.69823,3.69896,3.68001,3.69639,31940000.0
2007-10-17 15:25:00,3.69966,3.70173,3.68462,3.68524,30070000.0
2007-10-17 15:30:00,3.69974,3.69974,3.68697,3.69587,31570000.0
2007-10-17 15:35:00,3.69404,3.69833,3.688,3.69768,30450000.0
2007-10-17 15:40:00,3.69928,3.70181,3.68688,3.69977,31200000.0
2007-10-17 15:45:00,3.69676,3.70056,3.68695,3.69406,26690000.0
2007-10-17 15:50:00,3.69976,3.69992,3.68917,3.69472,31210000.0
2007-10-17 15:55:00,3.69734,3.69838,3.68793,3.69641,32330000.0
2007-10-17 16:00:00,3.69592,3.69947,3.68624,3.69889,31180000.0
2007-10-17 16:05:00,3.69414,3.69919,3.68698,3.69247,34930000.0
2007-10-17 16:10:00,3.69532,3.69779,3.68381,3.69773,36450000.0
2007-10-17 16:15:00,3.69402,3.69901,3.6865,3.69808,29700000.0
2007-10-17 16:20:00,3.69292,3.69807,3.68707,3.69609,31560000.0
2007-10-17 16:25:00,3.69685,3.69908,3.68525,3.69594,31970000.0
2007-10-17 16:30:00,3.69916,3.70192,3.68101,3.69989,33080000.0
2007-10-17 16:35:00,3.69741,3.70083,3.68376,3.69767,41370000.0
2007-10-17 16:40:00,3.69866,3.70064,3.68594,3.70002,25570000.0
2007-10-17 16:45:00,3.6984,3.70197,3.68262,3.69558,33430000.0
2007-10-17 16:50:00,3.70166,3.70259,3.68762,3.69788,31190000.0
2007-10-17 16:55:00,3.70182,3.70691,3.68187,3.6976,31200000.0
2007-10-17 17:00:00,3.70326,3.70448,3.68546,3.69272,31190000.0
2007-10-17 17:05:00,3.69806,3.70551,3.68402,3.70523,33840000.0
2007-10-17 17:10:00,3.70739,3.70868,3.6963,3.70563,32720000.0
2007-10-17 17:15:00,3.71016,3.71016,3.69317,3.70363,34560000.0
2007-10-17 17:20:00,3.70372,3.70547,3.68827,3.70533,36480000.0
2007-10-17 17:25:00,3.70229,3.70778,3.68945,3.70443,34960000.0
2007-10-17 17:30:00,3.70634,3.70634,3.69332,3.7007,36450000.0
2007-10-17 17:35:00,3.70645,3.70815,3.68696,3.69672,42480000.0
2007-10-17 17:40:00,3.70164,3.70803,3.69074,3.69978,44370000.0
2007-10-17 17:45:00,3.70105,3.70686,3.69125,3.69125,30070000.0
2007-10-17 17:50:00,3.70298,3.70735,3.69065,3.70378,33450000.0
2007-10-17 17:55:00,3.70014,3.70455,3.68874,3.7023,41010000.0
2007-10-17 18:00:00,3.70322,3.70959,3.6837,3.69954,44340000.0
2007-10-17 18:05:00,3.70372,3.70626,3.68817,3.70486,34200000.0
2007-10-17 18:10:00,3.7044,3.70618,3.68753,3.70322,35330000.0
2007-10-17 18:15:00,3.69902,3.70937,3.68766,3.70216,30470000.0
2007-10-17 18:20:00,3.6982,3.70811,3.69582,3.70724,41720000.0
2007-10-17 18:25:00,3.69775,3.70983,3.69275,3.70419,31960000.0
2007-10-17 18:30:00,3.70564,3.70765,3.69164,3.70041,29320000.0
2007-10-17 18:35:00,3.68709,3.70524,3.68709,3.70254,41360000.0
2007-10-17 18:40:00,3.69565,3.70544,3.69298,3.70292,25950000.0
2007-10-17 18:45:00,3.70064,3.70623,3.68874,3.70223,25190000.0
2007-10-17 18:50:00,3.69139,3.70571,3.68852,3.70013,38320000.0
2007-10-17 18:55:00,3.6951,3.7079,3.69163,3.70097,28560000.0
2007-10-17 19:00:00,3.70227,3.70676,3.69111,3.69834,34940000.0
2007-10-17 19:05:00,3.70441,3.70882,3.69322,3.69996,30070000.0
2007-10-17 19:10:00,3.70133,3.70668,3.6951,3.70467,29690000.0
2007-10-17 19:15:00,3.7069,3.70778,3.689,3.70099,29310000.0
2007-10-17 19:20:00,3.69274,3.70772,3.69274,3.70351,33420000.0
2007-10-17 19:25:00,3.69918,3.70702,3.68815,3.69859,30440000.0
2007-10-17 19:30:00,3.70311,3.71061,3.68981,3.70871,32310000.0
2007-10-17 19:35:00,3.70133,3.70805,3.69547,3.69565,27800000.0
2007-10-17 19:40:00,3.70416,3.70805,3.69213,3.7048,17680000.0
2007-10-17 19:45:00,3.6977,3.71164,3.68873,3.69602,43550000.0
2007-10-17 19:50:00,3.70025,3.70812,3.69625,3.7058,24060000.0
2007-10-17 19:55:00,3.70264,3.70764,3.69534,3.70182,25570000.0
2007-10-17 20:00:00,3.70643,3.70893,3.69579,3.70626,28940000.0
2007-10-17 20:05:00,3.69977,3.71069,3.69556,3.7103,25530000.0
2007-10-17 20:10:00,3.7054,3.71179,3.69774,3.70853,33050000.0
2007-10-17 20:15:00,3.71247,3.71312,3.69704,3.70965,29650000.0
2007-10-17 20:20:00,3.70934,3.71085,3.69136,3.70977,26660000.0
2007-10-17 20:25:00,3.70727,3.71044,3.69396,3.70416,32300000.0
2007-10-17 20:30:00,3.70939,3.71408,3.69883,3.70212,25190000.0
2007-10-17 20:35:00,3.70964,3.71043,3.69308,3.70358,21810000.0
2007-10-17 20:40:00,3.70508,3.71451,3.69306,3.71075,29350000.0
2007-10-17 20:45:00,3.71271,3.71271,3.69441,3.71053,22590000.0
2007-10-17 20:50:00,3.70751,3.71107,3.69545,3.70316,31620000.0
2007-10-17 20:55:00,3.70841,3.7093,3.69646,3.70219,31950000.0
2007-10-17 21:00:00,3.70812,3.71485,3.69828,3.70862,26710000.0
2007-10-17 21:05:00,3.70826,3.71236,3.69856,3.70957,30080000.0
2007-10-17 21:10:00,3.71046,3.71124,3.69814,3.70204,33070000.0
2007-10-17 21:15:00,3.70467,3.71326,3.69251,3.70897,27470000.0
2007-10-17 21:20:00,3.70904,3.71124,3.6966,3.70335,23350000.0
2007-10-17 21:25:00,3.70201,3.70621,3.6912,3.69829,22200000.0
2007-10-17 21:30:00,3.707,3.7082,3.69122,3.70752,22200000.0
2007-10-17 21:35:00,3.70595,3.70991,3.69216,3.70873,25940000.0
2007-10-17 21:40:00,3.70082,3.70958,3.69449,3.70787,30470000.0
2007-10-17 21:45:00,3.71072,3.71072,3.69263,3.69702,25590000.0
2007-10-17 21:50:00,3.70263,3.70577,3.69052,3.69919,23320000.0
2007-10-17 21:55:00,3.70075,3.70401,3.69218,3.70338,28250000.0
2007-10-17 22:00:00,3.70073,3.70436,3.69228,3.70333,17670000.0
2007-10-17 22:05:00,3.69738,3.70305,3.68968,3.7017,22180000.0
2007-10-17 22:10:00,3.70228,3.70323,3.68983,3.70114,29320000.0
2007-10-17 22:15:00,3.70127,3.70343,3.69151,3.69355,22180000.0
2007-10-17 22:20:00,3.69603,3.70305,3.68771,3.6991,28580000.0
2007-10-17 22:25:00,3.70081,3.70413,3.69113,3.69742,24060000.0
2007-10-17 22:30:00,3.69865,3.70318,3.69263,3.69842,23330000.0
2007-10-17 22:35:00,3.69229,3.70211,3.68927,3.69919,30830000.0
2007-10-17 22:40:00,3.7013,3.70212,3.68683,3.70112,22210000.0
2007-10-17 22:45:00,3.70463,3.70463,3.68801,3.69902,29680000.0
2007-10-17 22:50:00,3.69553,3.70285,3.68876,3.6979,28590000.0
2007-10-17 22:55:00,3.69673,3.70374,3.69113,3.70021,21420000.0
2007-10-17 23:00:00,3.70202,3.70633,3.68819,3.69631,27460000.0
2007-10-17 23:05:00,3.6972,3.70676,3.69406,3.69589,23290000.0
2007-10-17 23:10:00,3.69877,3.70273,3.69059,3.69294,18080000.0
2007-10-17 23:15:00,3.70446,3.70488,3.68823,3.70201,18830000.0
2007-10-17 23:20:00,3.70113,3.70332,3.68696,3.7015,21430000.0
2007-10-17 23:25:00,3.69744,3.70458,3.68983,3.69136,16200000.0
2007-10-17 23:30:00,3.70385,3.70526,3.68523,3.70063,23320000.0
2007-10-17 23:35:00,3.69725,3.70282,3.69204,3.69539,26690000.0
2007-10-17 23:40:00,3.69654,3.70546,3.6923,3.70326,25180000.0
2007-10-17 23:45:00,3.69838,3.70356,3.69242,3.70244,23320000.0
2007-10-17 23:50:00,3.6982,3.70234,3.68744,3.68854,24470000.0
2007-10-17 23:55:00,3.69286,3.70455,3.68412,3.68844,27470000.0
2007-10-18 00:00:00,3.70302,3.70341,3.68825,3.69245,29710000.0
2007-10-18 00:05:00,3.69194,3.70399,3.69008,3.69938,20700000.0
2007-10-18 00:10:00,3.69931,3.70396,3.68949,3.69472,14290000.0
2007-10-18 00:15:00,3.70316,3.70347,3.68931,3.70347,14700000.0
2007-10-18 00:20:00,3.69152,3.70191,3.69137,3.69467,21060000.0
2007-10-18 00:25:00,3.69578,3.70226,3.68926,3.70112,25570000.0
2007-10-18 00:30:00,3.70492,3.70493,3.68522,3.7016,21820000.0
2007-10-18 00:35:00,3.6958,3.70213,3.68224,3.69955,26280000.0
2007-10-18 00:40:00,3.6997,3.70576,3.6906,3.70214,29340000.0
2007-10-18 00:45:00,3.69934,3.70517,3.69108,3.69455,18790000.0
2007-10-18 00:50:00,3.69125,3.70351,3.68559,3.69337,17300000.0
2007-10-18 00:55:00,3.69797,3.70622,3.69072,3.70055,29690000.0
2007-10-18 01:00:00,3.69474,3.70387,3.69013,3.69519,33800000.0
2007-10-18 01:05:00,3.69451,3.70249,3.6853,3.70183,32330000.0
2007-10-18 01:10:00,3.69672,3.70281,3.68813,3.6971,27040000.0
2007-10-18 01:15:00,3.69969,3.70416,3.68939,3.6996,28920000.0
2007-10-18 01:20:00,3.70077,3.70143,3.68413,3.70106,24050000.0
2007-10-18 01:25:00,3.70048,3.70186,3.6864,3.69755,28190000.0
2007-10-18 01:30:00,3.7045,3.7045,3.68651,3.69927,38360000.0
2007-10-18 01:35:00,3.69801,3.7004,3.68212,3.69961,16910000.0
2007-10-18 01:40:00,3.70137,3.70318,3.69014,3.69743,27080000.0
2007-10-18 01:45:00,3.70497,3.70497,3.68935,3.70236,36910000.0
2007-10-18 01:50:00,3.6959,3.70479,3.68958,3.69673,24410000.0
2007-10-18 01:55:00,3.69466,3.70231,3.68695,3.69604,26670000.0
2007-10-18 02:00:00,3.70341,3.70341,3.68774,3.70141,26310000.0
2007-10-18 02:05:00,3.70145,3.70637,3.6907,3.69925,24040000.0
2007-10-18 02:10:00,3.69508,3.70108,3.69034,3.69463,21470000.0
2007-10-18 02:15:00,3.69927,3.70506,3.69142,3.6979,31930000.0
2007-10-18 02:20:00,3.69778,3.70074,3.68511,3.69922,19920000.0
2007-10-18 02:25:00,3.69677,3.70231,3.68746,3.69174,28970000.0
2007-10-18 02:30:00,3.70263,3.70263,3.68907,3.69008,22590000.0
2007-10-18 02:35:00,3.69964,3.70329,3.68854,3.69678,27420000.0
2007-10-18 02:40:00,3.69421,3.70226,3.68601,3.69943,25570000.0
2007-10-18 02:45:00,3.69565,3.7059,3.6866,3.69873,25600000.0
2007-10-18 02:50:00,3.6956,3.70392,3.68751,3.69651,22170000.0
2007-10-18 02:55:00,3.6992,3.70112,3.6864,3.69064,16160000.0
2007-10-18 03:00:00,3.69413,3.70404,3.68124,3.7013,24850000.0
2007-10-18 03:05:00,3.70112,3.70112,3.69046,3.69753,15440000.0
2007-10-18 03:10:00,3.69759,3.70355,3.68434,3.70043,22950000.0
2007-10-18 03:15:00,3.70341,3.70341,3.68754,3.70132,28630000.0
2007-10-18 03:20:00,3.69598,3.70428,3.69121,3.70018,24070000.0
2007-10-18 03:25:00,3.69608,3.70417,3.68602,3.6962,26700000.0
2007-10-18 03:30:00,3.69658,3.7091,3.67922,3.6996,28190000.0
2007-10-18 03:35:00,3.70113,3.70379,3.69075,3.70081,21810000.0
2007-10-18 03:40:00,3.7024,3.70503,3.68863,3.70053,34580000.0
2007-10-18 03:45:00,3.69765,3.70676,3.69219,3.69847,25200000.0
2007-10-18 03:50:00,3.70441,3.70626,3.68734,3.7012,27820000.0
2007-10-18 03:55:00,3.69609,3.70309,3.68951,3.70176,27460000.0
2007-10-18 04:00:00,3.69286,3.70487,3.69126,3.6973,23670000.0
2007-10-18 04:05:00,3.70102,3.70884,3.69003,3.69565,26310000.0
2007-10-18 04:10:00,3.70216,3.70895,3.69126,3.69903,32310000.0
2007-10-18 04:15:00,3.69961,3.70589,3.69164,3.7029,25920000.0
2007-10-18 04:20:00,3.70325,3.70565,3.687,3.69782,27460000.0
2007-10-18 04:25:00,3.70237,3.70509,3.68622,3.68678,28200000.0
2007-10-18 04:30:00,3.70469,3.70469,3.6921,3.69648,28590000.0
2007-10-18 04:35:00,3.69775,3.7056,3.68888,3.68888,34210000.0
2007-10-18 04:40:00,3.70077,3.705,3.6896,3.6896,26690000.0
2007-10-18 04:45:00,3.70523,3.70523,3.69134,3.6929,31210000.0
2007-10-18 04:50:00,3.69875,3.7041,3.68937,3.68937,24050000.0
2007-10-18 04:55:00,3.70457,3.70737,3.69397,3.70463,29710000.0
2007-10-18 05:00:00,3.69782,3.70602,3.69005,3.70064,20340000.0
2007-10-18 05:05:00,3.6816,3.70375,3.6816,3.69842,27830000.0
2007-10-18 05:10:00,3.69552,3.70656,3.69033,3.69439,23720000.0
2007-10-18 05:15:00,3.69696,3.70509,3.69206,3.70244,27430000.0
2007-10-18 05:20:00,3.70198,3.70754,3.69382,3.69989,24080000.0
2007-10-18 05:25:00,3.69861,3.70484,3.68954,3.69337,31200000.0
2007-10-18 05:30:00,3.6982,3.70409,3.68913,3.70371,32320000.0
2007-10-18 05:35:00,3.69678,3.70599,3.69133,3.70422,19600000.0
2007-10-18 05:40:00,3.69098,3.70797,3.68022,3.69253,25550000.0
2007-10-18 05:45:00,3.70249,3.70385,3.6918,3.70328,31530000.0
2007-10-18 05:50:00,3.70233,3.70664,3.69502,3.70281,19910000.0
2007-10-18 05:55:00,3.70147,3.70584,3.69479,3.70388,31520000.0
2007-10-18 06:00:00,3.69685,3.70446,3.69156,3.7009,25540000.0
2007-10-18 06:05:00,3.70238,3.70438,3.69272,3.70138,33040000.0
2007-10-18 06:10:00,3.68312,3.705,3.68312,3.70383,9010000.0
2007-10-18 06:15:00,3.69651,3.70621,3.68601,3.70398,23660000.0
2007-10-18 06:20:00,3.70007,3.70311,3.69319,3.69944,14640000.0
2007-10-18 06:25:00,3.69843,3.70532,3.68884,3.69344,25550000.0
2007-10-18 06:30:00,3.70406,3.70406,3.6903,3.70261,24420000.0
2007-10-18 06:35:00,3.70288,3.7056,3.6903,3.7056,30480000.0
2007-10-18 06:40:00,3.70542,3.70627,3.69045,3.69768,34960000.0
2007-10-18 06:45:00,3.70608,3.70608,3.69065,3.70438,30410000.0
2007-10-18 06:50:00,3.69497,3.70469,3.69021,3.70015,18830000.0
2007-10-18 06:55:00,3.70851,3.70851,3.69232,3.70679,23340000.0
2007-10-18 07:00:00,3.70094,3.70558,3.69211,3.70205,28190000.0
2007-10-18 07:05:00,3.69309,3.70495,3.68838,3.70162,13540000.0
2007-10-18 07:10:00,3.7035,3.70492,3.69008,3.69334,27070000.0
2007-10-18 07:15:00,3.70274,3.70755,3.68293,3.70049,15790000.0
2007-10-18 07:20:00,3.69209,3.70789,3.68678,3.69463,18430000.0
2007-10-18 07:25:00,3.70422,3.70491,3.68328,3.70137,32690000.0
2007-10-18 07:30:00,3.70438,3.70438,3.68412,3.70045,23680000.0
2007-10-18 07:35:00,3.69918,3.70396,3.68375,3.70255,27060000.0
2007-10-18 07:40:00,3.69269,3.70549,3.6887,3.70061,30090000.0
2007-10-18 07:45:00,3.69398,3.70332,3.68647,3.69883,30060000.0
2007-10-18 07:50:00,3.69992,3.70245,3.68935,3.7011,27420000.0
2007-10-18 07:55:00,3.69396,3.70655,3.68952,3.70229,26340000.0
2007-10-18 08:00:00,3.69054,3.70069,3.68765,3.69601,28960000.0
2007-10-18 08:05:00,3.69767,3.70035,3.68789,3.69219,29330000.0
2007-10-18 08:10:00,3.69627,3.69721,3.68119,3.68567,26300000.0
2007-10-18 08:15:00,3.69483,3.69502,3.6816,3.68832,26310000.0
2007-10-18 08:20:00,3.69434,3.69732,3.68315,3.69411,28950000.0
2007-10-18 08:25:00,3.69287,3.69676,3.6826,3.69562,28180000.0
2007-10-18 08:30:00,3.69206,3.69604,3.681,3.68335,33430000.0
2007-10-18 08:35:00,3.69351,3.69621,3.68371,3.69271,31560000.0
2007-10-18 08:40:00,3.68442,3.69585,3.6814,3.69204,31960000.0
2007-10-18 08:45:00,3.69531,3.69531,3.68327,3.69319,28240000.0
2007-10-18 08:50:00,3.6925,3.69636,3.68148,3.6918,28570000.0
2007-10-18 08:55:00,3.69288,3.6979,3.68253,3.68599,25940000.0
2007-10-18 09:00:00,3.68658,3.70106,3.68084,3.69262,31590000.0
2007-10-18 09:05:00,3.69191,3.69981,3.68582,3.69118,30450000.0
2007-10-18 09:10:00,3.69839,3.70137,3.68167,3.69582,53710000.0
2007-10-18 09:15:00,3.69492,3.7023,3.68732,3.69954,27840000.0
2007-10-18 09:20:00,3.6935,3.702,3.68635,3.69555,31210000.0
2007-10-18 09:25:00,3.69457,3.69929,3.682,3.6888,39130000.0
2007-10-18 09:30:00,3.69476,3.70191,3.68954,3.69616,27460000.0
2007-10-18 09:35:00,3.70051,3.70138,3.68381,3.69747,27820000.0
2007-10-18 09:40:00,3.69657,3.70129,3.68725,3.70075,34590000.0
2007-10-18 09:45:00,3.70131,3.70169,3.68481,3.69804,29680000.0
2007-10-18 09:50:00,3.6904,3.7013,3.68539,3.69715,25970000.0
2007-10-18 09:55:00,3.6978,3.69873,3.68288,3.69825,31970000.0
2007-10-18 10:00:00,3.69818,3.70408,3.68896,3.69467,35300000.0
2007-10-18 10:05:00,3.68926,3.70349,3.68707,3.69974,26010000.0
2007-10-18 10:10:00,3.68812,3.70095,3.68268,3.69397,42480000.0
2007-10-18 10:15:00,3.69809,3.70078,3.68656,3.69531,28910000.0
2007-10-18 10:20:00,3.69761,3.7043,3.6781,3.69877,37570000.0
2007-10-18 10:25:00,3.68586,3.70044,3.68449,3.69694,37210000.0
2007-10-18 10:30:00,3.69897,3.69943,3.68654,3.68921,32710000.0
2007-10-18 10:35:00,3.69128,3.69994,3.68636,3.69107,28930000.0
2007-10-18 10:40:00,3.69759,3.70172,3.67941,3.69755,29700000.0
2007-10-18 10:45:00,3.69908,3.70187,3.68404,3.69594,28940000.0
2007-10-18 10:50:00,3.70112,3.70294,3.68568,3.70275,27820000.0
2007-10-18 10:55:00,3.69846,3.70452,3.69257,3.70327,31920000.0
2007-10-18 11:00:00,3.6988,3.70348,3.68888,3.69789,36440000.0
2007-10-18 11:05:00,3.6973,3.70175,3.68652,3.70044,28570000.0
2007-10-18 11:10:00,3.69346,3.70209,3.68585,3.70037,34600000.0
2007-10-18 11:15:00,3.69481,3.70101,3.68844,3.69998,24050000.0
2007-10-18 11:20:00,3.68966,3.70135,3.68957,3.69528,26690000.0
2007-10-18 11:25:00,3.69504,3.70119,3.68736,3.69682,34930000.0
2007-10-18 11:30:00,3.69814,3.70396,3.68513,3.69383,29310000.0
2007-10-18 11:35:00,3.69714,3.70277,3.68342,3.69978,30820000.0
2007-10-18 11:40:00,3.69655,3.70134,3.68908,3.69448,28550000.0
2007-10-18 11:45:00,3.69518,3.70148,3.68583,3.69635,28940000.0
2007-10-18 11:50:00,3.70168,3.70321,3.68875,3.69722,29690000.0
2007-10-18 11:55:00,3.69521,3.70166,3.6898,3.69862,30420000.0
2007-10-18 12:00:00,3.69516,3.70172,3.68501,3.70013,29310000.0
2007-10-18 12:05:00,3.70012,3.70133,3.687,3.69996,25540000.0
2007-10-18 12:10:00,3.69617,3.70077,3.68412,3.69974,25940000.0
2007-10-18 12:15:00,3.70161,3.70233,3.69016,3.6936,28570000.0
2007-10-18 12:20:00,3.70126,3.70264,3.68634,3.70162,29700000.0
2007-10-18 12:25:00,3.70163,3.70285,3.68038,3.70083,33820000.0
2007-10-18 12:30:00,3.70022,3.7017,3.68473,3.70049,39090000.0
2007-10-18 12:35:00,3.69757,3.70251,3.6817,3.7003,27460000.0
2007-10-18 12:40:00,3.69378,3.70603,3.6862,3.69861,31190000.0
2007-10-18 12:45:00,3.70004,3.70144,3.68791,3.69406,24810000.0
2007-10-18 12:50:00,3.70203,3.70232,3.68774,3.70079,24820000.0
2007-10-18 12:55:00,3.69477,3.70211,3.68151,3.70038,31950000.0
2007-10-18 13:00:00,3.70045,3.70346,3.68636,3.69907,35320000.0
2007-10-18 13:05:00,3.69417,3.70525,3.6913,3.70457,32710000.0
2007-10-18 13:10:00,3.69849,3.70529,3.69002,3.70252,30830000.0
2007-10-18 13:15:00,3.70044,3.70591,3.69451,3.70566,28960000.0
2007-10-18 13:20:00,3.70193,3.70682,3.6929,3.70682,27090000.0
2007-10-18 13:25:00,3.70476,3.70759,3.69686,3.70648,30050000.0
2007-10-18 13:30:00,3.70124,3.70698,3.69399,3.69858,34210000.0
2007-10-18 13:35:00,3.70355,3.70569,3.6866,3.69359,29320000.0
2007-10-18 13:40:00,3.69583,3.7065,3.68675,3.69984,31220000.0
2007-10-18 13:45:00,3.7035,3.7074,3.69104,3.7029,30850000.0
2007-10-18 13:50:00,3.7029,3.70494,3.686,3.69572,39100000.0
2007-10-18 13:55:00,3.70362,3.70526,3.68979,3.70085,27090000.0
2007-10-18 14:00:00,3.70212,3.70498,3.68883,3.69563,37960000.0
2007-10-18 14:05:00,3.69978,3.70723,3.69393,3.70077,28230000.0
2007-10-18 14:10:00,3.70457,3.70696,3.69311,3.70425,31570000.0
2007-10-18 14:15:00,3.70545,3.7073,3.69304,3.70218,31580000.0
2007-10-18 14:20:00,3.69746,3.71001,3.69135,3.70305,34190000.0
2007-10-18 14:25:00,3.70361,3.70541,3.69241,3.70424,33450000.0
2007-10-18 14:30:00,3.7053,3.7062,3.69083,3.70574,33830000.0
2007-10-18 14:35:00,3.7057,3.70574,3.69138,3.7044,28550000.0
2007-10-18 14:40:00,3.70108,3.70503,3.69439,3.70253,33060000.0
2007-10-18 14:45:00,3.70235,3.70518,3.69157,3.70202,31940000.0
2007-10-18 14:50:00,3.6999,3.70514,3.68849,3.70194,30450000.0
2007-10-18 14:55:00,3.7034,3.7047,3.68483,3.69234,35330000.0
2007-10-18 15:00:00,3.70148,3.70332,3.68578,3.69863,40590000.0
2007-10-18 15:05:00,3.69297,3.70151,3.68492,3.69091,28950000.0
2007-10-18 15:10:00,3.69993,3.70126,3.68707,3.69779,34970000.0
2007-10-18 15:15:00,3.69648,3.70063,3.68772,3.68772,30060000.0
2007-10-18 15:20:00,3.69803,3.70023,3.68579,3.69572,30090000.0
2007-10-18 15:25:00,3.69817,3.69817,3.68347,3.68494,30070000.0
2007-10-18 15:30:00,3.69767,3.69767,3.68092,3.68981,30460000.0
2007-10-18 15:35:00,3.68917,3.69503,3.68288,3.69183,27470000.0
2007-10-18 15:40:00,3.69296,3.69367,3.67807,3.69063,31570000.0
2007-10-18 15:45:00,3.68677,3.69277,3.67276,3.68381,28170000.0
2007-10-18 15:50:00,3.69082,3.69116,3.67497,3.68542,32330000.0
2007-10-18 15:55:00,3.69043,3.69418,3.6764,3.69418,33440000.0
2007-10-18 16:00:00,3.69134,3.694,3.6798,3.69065,28220000.0
2007-10-18 16:05:00,3.68583,3.69401,3.68181,3.68618,32330000.0
2007-10-18 16:10:00,3.6906,3.6945,3.67575,3.68106,36080000.0
2007-10-18 16:15:00,3.69013,3.69276,3.68294,3.69022,31540000.0
2007-10-18 16:20:00,3.68492,3.69226,3.67688,3.68865,29330000.0
2007-10-18 16:25:00,3.68926,3.69128,3.67798,3.68767,31600000.0
2007-10-18 16:30:00,3.69073,3.69117,3.67861,3.69006,34200000.0
2007-10-18 16:35:00,3.68981,3.69204,3.67744,3.68981,42090000.0
2007-10-18 16:40:00,3.68997,3.68997,3.66995,3.68428,26680000.0
2007-10-18 16:45:00,3.68025,3.68692,3.67219,3.68393,33450000.0
2007-10-18 16:50:00,3.68412,3.68517,3.67053,3.67875,29330000.0
2007-10-18 16:55:00,3.68098,3.68502,3.67054,3.68263,31580000.0
2007-10-18 17:00:00,3.68521,3.68728,3.67053,3.67882,31190000.0
2007-10-18 17:05:00,3.67986,3.68466,3.66982,3.68113,34580000.0
2007-10-18 17:10:00,3.68523,3.68759,3.67065,3.68284,32720000.0
2007-10-18 17:15:00,3.68549,3.68948,3.6713,3.68686,34200000.0
2007-10-18 17:20:00,3.68254,3.68732,3.66899,3.68295,40180000.0
2007-10-18 17:25:00,3.67827,3.68775,3.66982,3.68242,36080000.0
2007-10-18 17:30:00,3.68455,3.68881,3.67218,3.68314,36080000.0
2007-10-18 17:35:00,3.68055,3.68675,3.6675,3.68124,43220000.0
2007-10-18 17:40:00,3.68081,3.68856,3.66422,3.67993,45480000.0
2007-10-18 17:45:00,3.68013,3.68828,3.67175,3.68603,31540000.0
2007-10-18 17:50:00,3.68507,3.68886,3.67196,3.68699,32690000.0
2007-10-18 17:55:00,3.68237,3.68782,3.67039,3.68646,43610000.0
2007-10-18 18:00:00,3.68556,3.68824,3.67307,3.6799,42480000.0
2007-10-18 18:05:00,3.68654,3.68845,3.67098,3.6875,33460000.0
2007-10-18 18:10:00,3.68802,3.68915,3.66922,3.68598,36830000.0
2007-10-18 18:15:00,3.68254,3.68918,3.67381,3.68316,29730000.0
2007-10-18 18:20:00,3.68345,3.69038,3.67157,3.68707,41350000.0
2007-10-18 18:25:00,3.68173,3.68767,3.67197,3.68623,26670000.0
2007-10-18 18:30:00,3.68798,3.69063,3.67562,3.68817,29680000.0
2007-10-18 18:35:00,3.67929,3.69132,3.67039,3.68912,45790000.0
2007-10-18 18:40:00,3.68171,3.69002,3.6781,3.68891,24840000.0
2007-10-18 18:45:00,3.68472,3.69137,3.6672,3.6871,35650000.0
2007-10-18 18:50:00,3.68362,3.68918,3.67209,3.68637,37580000.0
2007-10-18 18:55:00,3.68168,3.6937,3.67742,3.68448,28190000.0
2007-10-18 19:00:00,3.68992,3.69127,3.67464,3.68559,27420000.0
2007-10-18 19:05:00,3.68819,3.68879,3.6751,3.68209,24040000.0
2007-10-18 19:10:00,3.68256,3.68732,3.67102,3.68514,30440000.0
2007-10-18 19:15:00,3.68814,3.68826,3.66678,3.68182,30800000.0
2007-10-18 19:20:00,3.67746,3.68845,3.67456,3.6835,32680000.0
2007-10-18 19:25:00,3.68078,3.68939,3.67104,3.67624,31180000.0
2007-10-18 19:30:00,3.68231,3.68697,3.66778,3.68444,22900000.0
2007-10-18 19:35:00,3.68135,3.68755,3.66974,3.67627,27800000.0
2007-10-18 19:40:00,3.67996,3.68725,3.66531,3.68502,29310000.0
2007-10-18 19:45:00,3.67913,3.69125,3.67468,3.67828,41320000.0
2007-10-18 19:50:00,3.67422,3.68593,3.67422,3.68377,21030000.0
2007-10-18 19:55:00,3.68384,3.68576,3.6759,3.67959,27400000.0
2007-10-18 20:00:00,3.68491,3.68867,3.67033,3.68655,34160000.0
2007-10-18 20:05:00,3.67817,3.68625,3.67509,3.68499,26270000.0
2007-10-18 20:10:00,3.67999,3.68632,3.67259,3.68565,31170000.0
2007-10-18 20:15:00,3.68473,3.68819,3.67313,3.68732,20660000.0
2007-10-18 20:20:00,3.68601,3.6879,3.67479,3.68514,18800000.0
2007-10-18 20:25:00,3.68433,3.68731,3.66913,3.67648,31560000.0
2007-10-18 20:30:00,3.68454,3.68941,3.66493,3.66512,27040000.0
2007-10-18 20:35:00,3.68382,3.68382,3.67549,3.67687,7920000.0
2007-10-18 20:40:00,3.68122,3.6848,3.67141,3.67702,29710000.0
2007-10-18 20:45:00,3.68683,3.68683,3.67101,3.67613,19930000.0
2007-10-18 20:50:00,3.68215,3.688,3.67093,3.67904,23660000.0
2007-10-18 20:55:00,3.68309,3.68867,3.67127,3.67713,31950000.0
2007-10-18 21:00:00,3.6855,3.6855,3.66852,3.67323,27090000.0
2007-10-18 21:05:00,3.67171,3.68554,3.66722,3.67252,31600000.0
2007-10-18 21:10:00,3.68292,3.68673,3.67143,3.68189,29000000.0
2007-10-18 21:15:00,3.67933,3.68946,3.67454,3.68269,27850000.0
2007-10-18 21:20:00,3.68256,3.68515,3.67176,3.67176,23320000.0
2007-10-18 21:25:00,3.68192,3.68495,3.66917,3.66917,22950000.0
2007-10-18 21:30:00,3.68613,3.68613,3.67479,3.67546,20700000.0
2007-10-18 21:35:00,3.68345,3.68589,3.67264,3.68352,26670000.0
2007-10-18 21:40:00,3.68009,3.68541,3.66548,3.68272,31240000.0
2007-10-18 21:45:00,3.68535,3.68665,3.671,3.67973,25600000.0
2007-10-18 21:50:00,3.67587,3.68528,3.6756,3.67924,16180000.0
2007-10-18 21:55:00,3.68099,3.68659,3.67276,3.68312,31590000.0
2007-10-18 22:00:00,3.67704,3.6851,3.67359,3.67662,28160000.0
2007-10-18 22:05:00,3.68297,3.68338,3.67235,3.6774,16150000.0
2007-10-18 22:10:00,3.67209,3.68706,3.66393,3.68263,21450000.0
2007-10-18 22:15:00,3.67684,3.68328,3.67213,3.67306,22540000.0
2007-10-18 22:20:00,3.67792,3.68406,3.67074,3.68357,17690000.0
2007-10-18 22:25:00,3.67187,3.68787,3.67187,3.67864,19550000.0
2007-10-18 22:30:00,3.68013,3.68575,3.67014,3.68084,27060000.0
2007-10-18 22:35:00,3.67343,3.68469,3.67145,3.68012,30460000.0
2007-10-18 22:40:00,3.6783,3.68285,3.66747,3.68003,25540000.0
2007-10-18 22:45:00,3.67935,3.68638,3.67148,3.67973,29320000.0
2007-10-18 22:50:00,3.67144,3.68276,3.66693,3.67857,15020000.0
2007-10-18 22:55:00,3.67683,3.68344,3.67265,3.6822,20690000.0
2007-10-18 23:00:00,3.68051,3.68553,3.6723,3.68356,26350000.0
2007-10-18 23:05:00,3.6798,3.6863,3.6668,3.67839,23330000.0
2007-10-18 23:10:00,3.68167,3.68776,3.67573,3.67774,22970000.0
2007-10-18 23:15:00,3.68584,3.68644,3.66782,3.68613,24820000.0
2007-10-18 23:20:00,3.68241,3.68437,3.67344,3.68357,20690000.0
2007-10-18 23:25:00,3.67965,3.68633,3.6715,3.67272,21830000.0
2007-10-18 23:30:00,3.68371,3.686,3.67076,3.68344,28210000.0
2007-10-18 23:35:00,3.68296,3.68671,3.67455,3.6782,22570000.0
2007-10-18 23:40:00,3.67863,3.68721,3.67321,3.67596,24810000.0
2007-10-18 23:45:00,3.68617,3.68846,3.67283,3.68237,22220000.0
2007-10-18 23:50:00,3.68097,3.68903,3.66882,3.68046,33460000.0
2007-10-18 23:55:00,3.67704,3.68588,3.67075,3.6827,18420000.0
2007-10-19 00:00:00,3.68642,3.68642,3.66734,3.67672,23710000.0
2007-10-19 00:05:00,3.68147,3.68282,3.66884,3.67928,7160000.0
2007-10-19 00:10:00,3.68301,3.68553,3.674,3.68009,17660000.0
2007-10-19 00:15:00,3.68941,3.69307,3.67269,3.68071,33800000.0
2007-10-19 00:20:00,3.68069,3.68711,3.66822,3.67422,19150000.0
2007-10-19 00:25:00,3.67965,3.68842,3.67311,3.68128,18050000.0
2007-10-19 00:30:00,3.68762,3.68763,3.66985,3.67583,16530000.0
2007-10-19 00:35:00,3.68312,3.68814,3.67252,3.68461,16570000.0
2007-10-19 00:40:00,3.68883,3.68996,3.66542,3.68484,21050000.0
2007-10-19 00:45:00,3.68206,3.68764,3.66978,3.68289,17280000.0
2007-10-19 00:50:00,3.68155,3.68689,3.67383,3.67627,14660000.0
2007-10-19 00:55:00,3.68647,3.68914,3.67156,3.68249,29320000.0
2007-10-19 01:00:00,3.6766,3.68705,3.67332,3.67922,24080000.0
2007-10-19 01:05:00,3.67805,3.68935,3.66914,3.68257,30460000.0
2007-10-19 01:10:00,3.68397,3.68976,3.66712,3.67852,25520000.0
2007-10-19 01:15:00,3.68619,3.68619,3.67237,3.68295,15400000.0
2007-10-19 01:20:00,3.68198,3.68649,3.67448,3.68396,19560000.0
2007-10-19 01:25:00,3.68531,3.68815,3.66908,3.6846,20310000.0
2007-10-19 01:30:00,3.68788,3.68869,3.66852,3.66852,36430000.0
2007-10-19 01:35:00,3.68162,3.68869,3.67338,3.68685,10540000.0
2007-10-19 01:40:00,3.68388,3.68913,3.67387,3.68067,27820000.0
2007-10-19 01:45:00,3.68748,3.68798,3.67342,3.68426,35360000.0
2007-10-19 01:50:00,3.68403,3.68932,3.66831,3.68593,20320000.0
2007-10-19 01:55:00,3.67022,3.67557,3.67008,3.67008,9400000.0
2007-10-19 02:00:00,3.68481,3.68693,3.67304,3.68574,30450000.0
2007-10-19 02:05:00,3.68595,3.68655,3.67246,3.68213,27830000.0
2007-10-19 02:10:00,3.67687,3.68957,3.6685,3.68026,20730000.0
2007-10-19 02:15:00,3.68164,3.68561,3.67393,3.67999,16180000.0
2007-10-19 02:20:00,3.68373,3.68534,3.67113,3.68237,16190000.0
2007-10-19 02:25:00,3.67807,3.68926,3.67206,3.67634,28560000.0
2007-10-19 02:30:00,3.68586,3.68772,3.67287,3.6763,26660000.0
2007-10-19 02:35:00,3.68268,3.68779,3.67662,3.68115,15430000.0
2007-10-19 02:40:00,3.6797,3.68649,3.66974,3.682,24090000.0
2007-10-19 02:45:00,3.67732,3.68694,3.67266,3.67685,28190000.0
2007-10-19 02:50:00,3.68123,3.68659,3.67482,3.67854,24810000.0
2007-10-19 02:55:00,3.68385,3.68576,3.66736,3.67679,26340000.0
2007-10-19 03:00:00,3.6792,3.68693,3.66459,3.68139,23740000.0
2007-10-19 03:05:00,3.67846,3.68624,3.67211,3.68059,22940000.0
2007-10-19 03:10:00,3.68047,3.68548,3.67062,3.67936,22190000.0
2007-10-19 03:15:00,3.68256,3.68664,3.66857,3.68522,28250000.0
2007-10-19 03:20:00,3.67792,3.68752,3.66878,3.67487,25180000.0
2007-10-19 03:25:00,3.68267,3.68633,3.67099,3.67786,26330000.0
2007-10-19 03:30:00,3.67723,3.68672,3.67277,3.67883,33840000.0
2007-10-19 03:35:00,3.68492,3.68649,3.67462,3.68271,20680000.0
2007-10-19 03:40:00,3.68094,3.68748,3.67428,3.68473,21070000.0
2007-10-19 03:45:00,3.68095,3.6891,3.67413,3.68036,26340000.0
2007-10-19 03:50:00,3.68341,3.68948,3.67463,3.68463,26320000.0
2007-10-19 03:55:00,3.68182,3.68882,3.67394,3.68508,25600000.0
2007-10-19 04:00:00,3.67535,3.68572,3.67535,3.67926,22560000.0
2007-10-19 04:05:00,3.67651,3.68846,3.67312,3.68396,22930000.0
2007-10-19 04:10:00,3.68298,3.68831,3.67366,3.68692,24450000.0
2007-10-19 04:15:00,3.68358,3.68642,3.67338,3.68457,25910000.0
2007-10-19 04:20:00,3.67361,3.68716,3.67361,3.68092,21420000.0
2007-10-19 04:25:00,3.67852,3.68622,3.67322,3.67859,13180000.0
2007-10-19 04:30:00,3.68425,3.6852,3.67426,3.68387,24840000.0
2007-10-19 04:35:00,3.67973,3.68662,3.66913,3.67913,31200000.0
2007-10-19 04:40:00,3.68067,3.68783,3.67277,3.67912,25210000.0
2007-10-19 04:45:00,3.68534,3.68783,3.67205,3.68381,30470000.0
2007-10-19 04:50:00,3.67758,3.68712,3.67383,3.68049,28590000.0
2007-10-19 04:55:00,3.68376,3.68922,3.67396,3.68922,29720000.0
2007-10-19 05:00:00,3.68013,3.69062,3.67064,3.67755,27470000.0
2007-10-19 05:05:00,3.6839,3.6876,3.67332,3.68464,31170000.0
2007-10-19 05:10:00,3.68062,3.69062,3.67467,3.67582,24450000.0
2007-10-19 05:15:00,3.67956,3.68838,3.67432,3.68374,22960000.0
2007-10-19 05:20:00,3.68697,3.68772,3.67412,3.68047,14280000.0
2007-10-19 05:25:00,3.68423,3.68861,3.67407,3.67813,32680000.0
2007-10-19 05:30:00,3.68234,3.68676,3.67157,3.68451,31540000.0
2007-10-19 05:35:00,3.68086,3.68651,3.67527,3.6849,24420000.0
2007-10-19 05:40:00,3.68605,3.68865,3.67307,3.67704,26690000.0
2007-10-19 05:45:00,3.68786,3.68786,3.67371,3.68018,27060000.0
2007-10-19 05:50:00,3.68661,3.68898,3.67612,3.68426,18430000.0
2007-10-19 05:55:00,3.68454,3.68634,3.67794,3.68444,24430000.0
2007-10-19 06:00:00,3.68314,3.68742,3.67558,3.68434,18430000.0
2007-10-19 06:05:00,3.68473,3.68668,3.68175,3.68267,10890000.0
2007-10-19 06:10:00,3.67677,3.68888,3.6753,3.68508,23290000.0
2007-10-19 06:15:00,3.67928,3.68786,3.6757,3.68636,18050000.0
2007-10-19 06:20:00,3.67702,3.68836,3.66812,3.68143,30100000.0
2007-10-19 06:25:00,3.68359,3.68957,3.66831,3.6805,34920000.0
2007-10-19 06:30:00,3.68718,3.68731,3.67299,3.68043,30040000.0
2007-10-19 06:35:00,3.68486,3.686,3.67469,3.68448,21040000.0
2007-10-19 06:40:00,3.68553,3.68666,3.66985,3.6787,35330000.0
2007-10-19 06:45:00,3.68732,3.68732,3.66992,3.68507,27450000.0
2007-10-19 06:50:00,3.68528,3.68589,3.67398,3.67993,19200000.0
2007-10-19 06:55:00,3.68119,3.68818,3.67112,3.68426,28610000.0
2007-10-19 07:00:00,3.68384,3.68824,3.67297,3.68329,27820000.0
2007-10-19 07:05:00,3.67358,3.68781,3.6731,3.68597,23690000.0
2007-10-19 07:10:00,3.68269,3.6867,3.66944,3.66944,13150000.0
2007-10-19 07:15:00,3.68739,3.68928,3.67169,3.68025,24820000.0
2007-10-19 07:20:00,3.68321,3.68538,3.6662,3.67278,22570000.0
2007-10-19 07:25:00,3.68505,3.6871,3.67013,3.67786,30460000.0
2007-10-19 07:30:00,3.68425,3.68529,3.66782,3.68423,22940000.0
2007-10-19 07:35:00,3.678,3.68669,3.66402,3.68462,27800000.0
2007-10-19 07:40:00,3.68392,3.68412,3.6697,3.68235,17330000.0
2007-10-19 07:45:00,3.6752,3.68854,3.66464,3.68186,24060000.0
2007-10-19 07:50:00,3.68235,3.68387,3.66624,3.68387,26680000.0
2007-10-19 07:55:00,3.67832,3.68718,3.67112,3.68473,29300000.0
2007-10-19 08:00:00,3.67828,3.6868,3.66568,3.68272,31180000.0
2007-10-19 08:05:00,3.68267,3.6851,3.67251,3.67799,30810000.0
2007-10-19 08:10:00,3.68387,3.68473,3.67365,3.67565,22940000.0
2007-10-19 08:15:00,3.68574,3.68598,3.67129,3.67576,24460000.0
2007-10-19 08:20:00,3.68449,3.68476,3.67203,3.684,30430000.0
2007-10-19 08:25:00,3.68485,3.68595,3.67126,3.68484,28180000.0
2007-10-19 08:30:00,3.68123,3.68653,3.66657,3.67589,32320000.0
2007-10-19 08:35:00,3.68443,3.68581,3.67257,3.67982,30070000.0
2007-10-19 08:40:00,3.67467,3.6873,3.67192,3.68586,34180000.0
2007-10-19 08:45:00,3.68491,3.68855,3.6756,3.68625,31950000.0
2007-10-19 08:50:00,3.68272,3.68667,3.67137,3.67918,28200000.0
2007-10-19 08:55:00,3.68077,3.68618,3.66907,3.68107,25570000.0
2007-10-19 09:00:00,3.6776,3.68764,3.67168,3.68269,32700000.0
2007-10-19 09:05:00,3.68009,3.68807,3.67472,3.68303,30810000.0
2007-10-19 09:10:00,3.68771,3.68915,3.67486,3.68572,51130000.0
2007-10-19 09:15:00,3.68336,3.6886,3.67252,3.68857,30440000.0
2007-10-19 09:20:00,3.68237,3.68733,3.67232,3.68213,29730000.0
2007-10-19 09:25:00,3.68542,3.69046,3.67348,3.67842,38400000.0
2007-10-19 09:30:00,3.68042,3.69151,3.67546,3.68277,27820000.0
2007-10-19 09:35:00,3.68275,3.68924,3.67119,3.68468,28950000.0
2007-10-19 09:40:00,3.68795,3.68809,3.67379,3.68788,36810000.0
2007-10-19 09:45:00,3.68974,3.69485,3.67236,3.68611,27830000.0
2007-10-19 09:50:00,3.67848,3.68793,3.67034,3.68377,30040000.0
2007-10-19 09:55:00,3.68942,3.69043,3.66819,3.67787,33820000.0
2007-10-19 10:00:00,3.68773,3.68838,3.67131,3.67131,34930000.0
2007-10-19 10:05:00,3.68778,3.68863,3.67048,3.68573,32670000.0
2007-10-19 10:10:00,3.67881,3.68808,3.67036,3.67652,43950000.0
2007-10-19 10:15:00,3.6862,3.68726,3.66891,3.67947,27430000.0
2007-10-19 10:20:00,3.6834,3.68533,3.66959,3.68283,37570000.0
2007-10-19 10:25:00,3.67005,3.68045,3.66792,3.67797,35730000.0
2007-10-19 10:30:00,3.67757,3.67757,3.65962,3.6647,35330000.0
2007-10-19 10:35:00,3.67028,3.67747,3.66396,3.66949,27080000.0
2007-10-19 10:40:00,3.67572,3.6791,3.65769,3.67167,29320000.0
2007-10-19 10:45:00,3.67561,3.67637,3.66125,3.6702,28570000.0
2007-10-19 10:50:00,3.67453,3.67685,3.66277,3.67622,28570000.0
2007-10-19 10:55:00,3.67617,3.67855,3.66438,3.67804,30820000.0
2007-10-19 11:00:00,3.66955,3.67953,3.66544,3.67205,37560000.0
2007-10-19 11:05:00,3.67211,3.67803,3.66247,3.67623,31160000.0
2007-10-19 11:10:00,3.67127,3.67793,3.66212,3.67776,35340000.0
2007-10-19 11:15:00,3.67299,3.67812,3.66854,3.67392,23690000.0
2007-10-19 11:20:00,3.66738,3.67784,3.66046,3.66806,27440000.0
2007-10-19 11:25:00,3.67241,3.67651,3.66533,3.67092,34190000.0
2007-10-19 11:30:00,3.6748,3.67568,3.66239,3.67155,28920000.0
2007-10-19 11:35:00,3.67433,3.67663,3.66601,3.67506,33040000.0
2007-10-19 11:40:00,3.67009,3.67607,3.66593,3.66853,28180000.0
2007-10-19 11:45:00,3.67092,3.67706,3.66397,3.67057,30060000.0
2007-10-19 11:50:00,3.67505,3.67902,3.66403,3.67318,31180000.0
2007-10-19 11:55:00,3.67124,3.67997,3.66688,3.67884,31910000.0
2007-10-19 12:00:00,3.6732,3.67792,3.66575,3.67599,30050000.0
2007-10-19 12:05:00,3.67514,3.67632,3.66445,3.67016,24440000.0
2007-10-19 12:10:00,3.6728,3.67825,3.66539,3.67681,26690000.0
2007-10-19 12:15:00,3.67637,3.67659,3.66566,3.67031,29680000.0
2007-10-19 12:20:00,3.67519,3.68204,3.66905,3.67617,29310000.0
2007-10-19 12:25:00,3.67612,3.67844,3.66801,3.67598,33450000.0
2007-10-19 12:30:00,3.67718,3.67718,3.66013,3.67318,39830000.0
2007-10-19 12:35:00,3.66851,3.67597,3.65885,3.66949,28940000.0
2007-10-19 12:40:00,3.65942,3.67132,3.65942,3.66811,30060000.0
2007-10-19 12:45:00,3.66706,3.67112,3.6564,3.66233,25540000.0
2007-10-19 12:50:00,3.67074,3.67216,3.65975,3.66992,27040000.0
2007-10-19 12:55:00,3.66786,3.67277,3.66078,3.67081,33060000.0
2007-10-19 13:00:00,3.67255,3.67598,3.65911,3.66843,34190000.0
2007-10-19 13:05:00,3.667,3.67496,3.66366,3.67135,36040000.0
2007-10-19 13:10:00,3.66969,3.67639,3.66469,3.67471,30820000.0
2007-10-19 13:15:00,3.67323,3.67619,3.66438,3.67466,30070000.0
2007-10-19 13:20:00,3.6728,3.67672,3.66269,3.67358,29700000.0
2007-10-19 13:25:00,3.67223,3.67647,3.66288,3.67542,28560000.0
2007-10-19 13:30:00,3.66941,3.67607,3.66338,3.66939,36810000.0
2007-10-19 13:35:00,3.67363,3.67683,3.66476,3.66839,28970000.0
2007-10-19 13:40:00,3.66646,3.67875,3.6623,3.66991,32330000.0
2007-10-19 13:45:00,3.67712,3.68038,3.66808,3.67399,31950000.0
2007-10-19 13:50:00,3.67759,3.68005,3.66398,3.67048,39840000.0
2007-10-19 13:55:00,3.67878,3.68014,3.66776,3.6743,30050000.0
2007-10-19 14:00:00,3.67696,3.67966,3.6621,3.67036,39070000.0
2007-10-19 14:05:00,3.67337,3.67823,3.66485,3.67337,31570000.0
2007-10-19 14:10:00,3.6791,3.68191,3.66449,3.67748,31200000.0
2007-10-19 14:15:00,3.67934,3.68322,3.67049,3.67948,33060000.0
2007-10-19 14:20:00,3.67228,3.68157,3.66746,3.67736,33820000.0
2007-10-19 14:25:00,3.67919,3.6824,3.67077,3.68136,33070000.0
2007-10-19 14:30:00,3.68105,3.68188,3.66707,3.67947,33820000.0
2007-10-19 14:35:00,3.67968,3.68388,3.66895,3.67728,25220000.0
2007-10-19 14:40:00,3.67473,3.67856,3.66768,3.67558,31930000.0
2007-10-19 14:45:00,3.67509,3.67875,3.66499,3.67562,30840000.0
2007-10-19 14:50:00,3.66938,3.68006,3.66818,3.6791,31570000.0
2007-10-19 14:55:00,3.67617,3.6818,3.66435,3.66901,36090000.0
2007-10-19 15:00:00,3.67902,3.67966,3.66707,3.67827,38720000.0
2007-10-19 15:05:00,3.67156,3.68011,3.66639,3.66639,30430000.0
2007-10-19 15:10:00,3.67431,3.67753,3.66522,3.67477,34220000.0
2007-10-19 15:15:00,3.66787,3.67717,3.66288,3.66721,28580000.0
2007-10-19 15:20:00,3.67819,3.67859,3.66791,3.67859,24810000.0
2007-10-19 15:25:00,3.67602,3.67845,3.66591,3.66879,31550000.0
2007-10-19 15:30:00,3.67948,3.67979,3.66724,3.67718,33790000.0
2007-10-19 15:35:00,3.67425,3.68053,3.66686,3.67957,29320000.0
2007-10-19 15:40:00,3.67936,3.68196,3.66821,3.68173,31940000.0
2007-10-19 15:45:00,3.67723,3.68383,3.66603,3.67691,27430000.0
2007-10-19 15:50:00,3.68242,3.68269,3.67181,3.67832,29360000.0
2007-10-19 15:55:00,3.68125,3.68284,3.67354,3.68284,30840000.0
2007-10-19 16:00:00,3.6823,3.68619,3.67159,3.68243,31190000.0
2007-10-19 16:05:00,3.67705,3.68355,3.67158,3.67723,33830000.0
2007-10-19 16:10:00,3.68325,3.68482,3.67128,3.68177,36450000.0
2007-10-19 16:15:00,3.67995,3.68389,3.67225,3.68293,29320000.0
2007-10-19 16:20:00,3.67721,3.68487,3.67008,3.68053,31180000.0
2007-10-19 16:25:00,3.68304,3.68452,3.67023,3.67956,32710000.0
2007-10-19 16:30:00,3.68476,3.68476,3.66967,3.6821,31600000.0
2007-10-19 16:35:00,3.68456,3.68679,3.67431,3.68428,40980000.0
2007-10-19 16:40:00,3.68412,3.6863,3.67352,3.68516,26310000.0
2007-10-19 16:45:00,3.68248,3.68654,3.67239,3.68383,32320000.0
2007-10-19 16:50:00,3.68594,3.68594,3.67126,3.67968,29690000.0
2007-10-19 16:55:00,3.68548,3.68999,3.67571,3.68587,31950000.0
2007-10-19 17:00:00,3.68726,3.6892,3.67438,3.68021,31200000.0
2007-10-19 17:05:00,3.68204,3.68877,3.67303,3.68545,36810000.0
2007-10-19 17:10:00,3.68744,3.69007,3.67821,3.68544,31980000.0
2007-10-19 17:15:00,3.68783,3.69118,3.67313,3.68782,31600000.0
2007-10-19 17:20:00,3.68489,3.68885,3.67371,3.68504,39440000.0
2007-10-19 17:25:00,3.68031,3.68839,3.67309,3.68298,34230000.0
2007-10-19 17:30:00,3.68445,3.68983,3.67338,3.68223,34970000.0
2007-10-19 17:35:00,3.68573,3.68816,3.67363,3.68219,41360000.0
2007-10-19 17:40:00,3.6799,3.68945,3.67343,3.68243,46220000.0
2007-10-19 17:45:00,3.68327,3.6877,3.67622,3.68627,27840000.0
2007-10-19 17:50:00,3.67711,3.68984,3.67455,3.68808,31580000.0
2007-10-19 17:55:00,3.68304,3.68848,3.67476,3.68775,43230000.0
2007-10-19 18:00:00,3.68747,3.6908,3.67551,3.68035,43220000.0
2007-10-19 18:05:00,3.68604,3.68741,3.67445,3.6862,33450000.0
2007-10-19 18:10:00,3.68709,3.6872,3.67539,3.68229,33840000.0
2007-10-19 18:15:00,3.67713,3.68478,3.67242,3.67808,31960000.0
2007-10-19 18:20:00,3.67697,3.68348,3.66672,3.67808,41720000.0
2007-10-19 18:25:00,3.67416,3.6812,3.66785,3.67911,33080000.0
2007-10-19 18:30:00,3.68138,3.68231,3.66991,3.6789,29320000.0
2007-10-19 18:35:00,3.67296,3.68307,3.67053,3.68055,40610000.0
2007-10-19 18:40:00,3.67271,3.68053,3.67011,3.68033,27060000.0
2007-10-19 18:45:00,3.67665,3.68075,3.66775,3.67885,22980000.0
2007-10-19 18:50:00,3.67581,3.68354,3.66797,3.67814,38320000.0
2007-10-19 18:55:00,3.6708,3.6823,3.67035,3.6739,27820000.0
2007-10-19 19:00:00,3.67877,3.68105,3.66719,3.67296,33820000.0
2007-10-19 19:05:00,3.68097,3.6815,3.67073,3.67512,29320000.0
2007-10-19 19:10:00,3.6757,3.67964,3.66302,3.67691,25550000.0
2007-10-19 19:15:00,3.67864,3.68027,3.66538,3.67356,30050000.0
2007-10-19 19:20:00,3.66704,3.68168,3.66522,3.674,31570000.0
2007-10-19 19:25:00,3.67035,3.68055,3.66379,3.67004,28220000.0
2007-10-19 19:30:00,3.67425,3.68002,3.66883,3.67452,33050000.0
2007-10-19 19:35:00,3.67028,3.67781,3.66429,3.66661,25210000.0
2007-10-19 19:40:00,3.66968,3.67942,3.6645,3.66494,23290000.0
2007-10-19 19:45:00,3.66919,3.68004,3.66583,3.66685,42060000.0
2007-10-19 19:50:00,3.66861,3.68058,3.6665,3.67432,19530000.0
2007-10-19 19:55:00,3.67809,3.67853,3.66402,3.67035,22930000.0
2007-10-19 20:00:00,3.67172,3.68011,3.66417,3.6749,29670000.0
2007-10-19 20:05:00,3.67264,3.67912,3.66674,3.67561,24420000.0
2007-10-19 20:10:00,3.6714,3.67847,3.66497,3.67698,28940000.0
2007-10-19 20:15:00,3.67826,3.67836,3.66614,3.67624,21040000.0
2007-10-19 20:20:00,3.6729,3.67753,3.66321,3.67543,20650000.0
2007-10-19 20:25:00,3.6737,3.6777,3.66569,3.67008,29710000.0
2007-10-19 20:30:00,3.67082,3.67997,3.66612,3.66653,27430000.0
2007-10-19 20:35:00,3.67545,3.67635,3.66543,3.67542,26320000.0
2007-10-19 20:40:00,3.67053,3.67552,3.66241,3.67477,29350000.0
2007-10-19 20:45:00,3.67713,3.67793,3.66452,3.67498,24060000.0
2007-10-19 20:50:00,3.67267,3.67674,3.66494,3.6727,31970000.0
2007-10-19 20:55:00,3.67578,3.67969,3.66628,3.67083,33450000.0
2007-10-19 21:00:00,3.67424,3.67696,3.66654,3.66654,26340000.0
2007-10-19 21:05:00,3.66561,3.67736,3.66502,3.67511,24060000.0
2007-10-19 21:10:00,3.67659,3.67724,3.66501,3.66951,9750000.0
2007-10-19 21:15:00,3.67118,3.67984,3.66542,3.67524,24850000.0
2007-10-19 21:20:00,3.67364,3.67551,3.66386,3.67281,16960000.0
2007-10-19 21:25:00,3.67433,3.68102,3.66651,3.67136,19600000.0
2007-10-19 21:30:00,3.67926,3.68005,3.66615,3.67534,19600000.0
2007-10-19 21:35:00,3.67533,3.67829,3.66689,3.67641,28170000.0
2007-10-19 21:40:00,3.67189,3.67686,3.66673,3.67662,27490000.0
2007-10-19 21:45:00,3.67951,3.68147,3.66883,3.67171,25980000.0
2007-10-19 21:50:00,3.67638,3.67883,3.66958,3.67209,19170000.0
2007-10-19 21:55:00,3.67518,3.67799,3.66592,3.67653,30060000.0
2007-10-19 22:00:00,3.67094,3.678,3.66886,3.66889,27070000.0
2007-10-19 22:05:00,3.66873,3.67781,3.66524,3.67616,28550000.0
2007-10-19 22:10:00,3.67483,3.67692,3.66444,3.67585,28210000.0
2007-10-19 22:15:00,3.67649,3.68302,3.66803,3.67341,26680000.0
2007-10-19 22:20:00,3.67874,3.68225,3.6729,3.68049,18420000.0
2007-10-19 22:25:00,3.67633,3.68237,3.67197,3.67747,18070000.0
2007-10-19 22:30:00,3.68005,3.68372,3.67202,3.67782,26680000.0
2007-10-19 22:35:00,3.67195,3.68341,3.67147,3.67989,30830000.0
2007-10-19 22:40:00,3.68175,3.68233,3.67055,3.67903,18420000.0
2007-10-19 22:45:00,3.67684,3.6831,3.67161,3.67725,29340000.0
2007-10-19 22:50:00,3.67604,3.68196,3.67153,3.67649,26660000.0
2007-10-19 22:55:00,3.67583,3.68323,3.6752,3.68241,18830000.0
2007-10-21 23:00:00,3.6781,3.68667,3.67345,3.68211,27090000.0
2007-10-21 23:05:00,3.67717,3.68254,3.6724,3.68023,23320000.0
2007-10-21 23:10:00,3.67783,3.68321,3.66894,3.66894,22590000.0
2007-10-21 23:15:00,3.68403,3.68451,3.67132,3.6818,21440000.0
2007-10-21 23:20:00,3.68008,3.68311,3.66944,3.68246,24080000.0
2007-10-21 23:25:00,3.67547,3.68243,3.67158,3.68197,18440000.0
2007-10-21 23:30:00,3.68129,3.68183,3.66447,3.67025,28960000.0
2007-10-21 23:35:00,3.66522,3.68239,3.66285,3.67352,26310000.0
2007-10-21 23:40:00,3.66845,3.67646,3.66544,3.66664,22550000.0
2007-10-21 23:45:00,3.67428,3.68004,3.66694,3.66694,27060000.0
2007-10-21 23:50:00,3.67514,3.67853,3.66332,3.67148,22920000.0
2007-10-21 23:55:00,3.66795,3.67782,3.66574,3.66986,25190000.0
2007-10-22 00:00:00,3.67718,3.67855,3.66434,3.66907,30440000.0
2007-10-22 00:05:00,3.67406,3.67808,3.66552,3.67066,28180000.0
2007-10-22 00:10:00,3.674,3.67794,3.66583,3.66736,25200000.0
2007-10-22 00:15:00,3.6761,3.68017,3.66517,3.66638,25580000.0
2007-10-22 00:20:00,3.66621,3.67839,3.66287,3.66287,27090000.0
2007-10-22 00:25:00,3.66782,3.68016,3.66057,3.6727,24090000.0
2007-10-22 00:30:00,3.67589,3.67918,3.66711,3.67466,20700000.0
2007-10-22 00:35:00,3.6715,3.67888,3.66695,3.67425,30450000.0
2007-10-22 00:40:00,3.67383,3.68083,3.66609,3.67406,28170000.0
2007-10-22 00:45:00,3.67319,3.68057,3.66497,3.67574,28960000.0
2007-10-22 00:50:00,3.67703,3.68282,3.66282,3.66885,22200000.0
2007-10-22 00:55:00,3.67216,3.67855,3.66576,3.67445,29700000.0
2007-10-22 01:00:00,3.66987,3.68256,3.66541,3.6693,30470000.0
2007-10-22 01:05:00,3.67116,3.67902,3.66508,3.67309,28610000.0
2007-10-22 01:10:00,3.67311,3.67987,3.66491,3.67464,27050000.0
2007-10-22 01:15:00,3.67544,3.67866,3.6638,3.67459,26680000.0
2007-10-22 01:20:00,3.67011,3.67897,3.66621,3.67897,17300000.0
2007-10-22 01:25:00,3.67531,3.67702,3.66532,3.67207,23670000.0
2007-10-22 01:30:00,3.67973,3.67973,3.66546,3.67395,38000000.0
2007-10-22 01:35:00,3.6716,3.68065,3.66533,3.66939,33100000.0
2007-10-22 01:40:00,3.6783,3.6834,3.66401,3.67211,32330000.0
2007-10-22 01:45:00,3.67882,3.67882,3.66453,3.6736,41310000.0
2007-10-22 01:50:00,3.67157,3.68017,3.66186,3.66941,26690000.0
2007-10-22 01:55:00,3.67014,3.67931,3.66665,3.6707,26330000.0
2007-10-22 02:00:00,3.6683,3.68257,3.66567,3.67571,31230000.0
2007-10-22 02:05:00,3.67553,3.68032,3.66347,3.67163,26350000.0
2007-10-22 02:10:00,3.67207,3.67887,3.66711,3.66992,23690000.0
2007-10-22 02:15:00,3.67359,3.67849,3.66646,3.67111,27860000.0
2007-10-22 02:20:00,3.67534,3.67885,3.66591,3.67301,21840000.0
2007-10-22 02:25:00,3.67479,3.68052,3.6633,3.66719,29680000.0
2007-10-22 02:30:00,3.67749,3.67749,3.66507,3.66507,24480000.0
2007-10-22 02:35:00,3.67561,3.67661,3.66509,3.67179,24830000.0
2007-10-22 02:40:00,3.66843,3.67755,3.66391,3.67482,24460000.0
2007-10-22 02:45:00,3.66709,3.67793,3.66654,3.67262,20340000.0
2007-10-22 02:50:00,3.67185,3.67722,3.66388,3.66973,22590000.0
2007-10-22 02:55:00,3.67172,3.67775,3.66354,3.66831,25590000.0
2007-10-22 03:00:00,3.67035,3.67667,3.66218,3.67236,23740000.0
2007-10-22 03:05:00,3.6684,3.67683,3.66268,3.67103,19580000.0
2007-10-22 03:10:00,3.67425,3.67611,3.66372,3.67054,21450000.0
2007-10-22 03:15:00,3.67538,3.67788,3.66354,3.66973,24100000.0
2007-10-22 03:20:00,3.66882,3.67864,3.66553,3.67272,24070000.0
2007-10-22 03:25:00,3.67569,3.68012,3.66433,3.66711,24480000.0
2007-10-22 03:30:00,3.66802,3.67777,3.6635,3.67032,32360000.0
2007-10-22 03:35:00,3.67455,3.67837,3.66426,3.67837,24430000.0
2007-10-22 03:40:00,3.66902,3.6801,3.6657,3.6767,17310000.0
2007-10-22 03:45:00,3.67319,3.67931,3.66596,3.66996,22240000.0
2007-10-22 03:50:00,3.67636,3.67838,3.66642,3.67675,19180000.0
2007-10-22 03:55:00,3.66672,3.67924,3.66421,3.67399,28190000.0
2007-10-22 04:00:00,3.66911,3.67961,3.66564,3.6698,23670000.0
2007-10-22 04:05:00,3.66766,3.67894,3.66539,3.67019,21440000.0
2007-10-22 04:10:00,3.674,3.68326,3.66472,3.67759,27840000.0
2007-10-22 04:15:00,3.68228,3.68518,3.67194,3.68179,19540000.0
2007-10-22 04:20:00,3.67702,3.68345,3.6675,3.67587,29700000.0
2007-10-22 04:25:00,3.68222,3.68298,3.65973,3.67446,28560000.0
2007-10-22 04:30:00,3.67962,3.68139,3.66816,3.67602,30420000.0
2007-10-22 04:35:00,3.67042,3.68031,3.6639,3.67242,34610000.0
2007-10-22 04:40:00,3.67753,3.68099,3.66557,3.67913,27430000.0
2007-10-22 04:45:00,3.68148,3.68338,3.6678,3.67869,28610000.0
2007-10-22 04:50:00,3.67502,3.68061,3.66608,3.67934,23300000.0
2007-10-22 04:55:00,3.67961,3.68036,3.66482,3.67988,30460000.0
2007-10-22 05:00:00,3.676,3.68188,3.66505,3.67025,29330000.0
2007-10-22 05:05:00,3.67974,3.68007,3.6686,3.67363,27830000.0
2007-10-22 05:10:00,3.67594,3.68101,3.66824,3.66824,21120000.0
2007-10-22 05:15:00,3.66123,3.67998,3.66123,3.67335,17700000.0
2007-10-22 05:20:00,3.67917,3.6836,3.66382,3.67426,25950000.0
2007-10-22 05:25:00,3.67921,3.68033,3.66695,3.66996,31940000.0
2007-10-22 05:30:00,3.67559,3.6826,3.66468,3.67941,33480000.0
2007-10-22 05:35:00,3.67917,3.68038,3.66975,3.67974,17660000.0
2007-10-22 05:40:00,3.67116,3.68165,3.66852,3.67072,19580000.0
2007-10-22 05:45:00,3.68087,3.68185,3.66654,3.67882,28540000.0
2007-10-22 05:50:00,3.67539,3.68058,3.67047,3.67898,17260000.0
2007-10-22 05:55:00,3.66908,3.68214,3.66435,3.67984,26280000.0
2007-10-22 06:00:00,3.67801,3.68389,3.65742,3.66553,30410000.0
2007-10-22 06:05:00,3.67908,3.68171,3.66968,3.67495,31930000.0
2007-10-22 06:10:00,3.67052,3.68033,3.66508,3.67838,23290000.0
2007-10-22 06:15:00,3.67316,3.68446,3.6594,3.67837,17670000.0
2007-10-22 06:20:00,3.67759,3.68367,3.67161,3.67478,35340000.0
2007-10-22 06:25:00,3.6733,3.68296,3.66909,3.67122,33800000.0
2007-10-22 06:30:00,3.68229,3.68229,3.67019,3.68119,27450000.0
2007-10-22 06:35:00,3.67914,3.68681,3.67203,3.68314,28230000.0
2007-10-22 06:40:00,3.67951,3.68298,3.66939,3.67307,35700000.0
2007-10-22 06:45:00,3.68164,3.68304,3.66837,3.67864,28930000.0
2007-10-22 06:50:00,3.68017,3.68309,3.66701,3.67484,26670000.0
2007-10-22 06:55:00,3.67674,3.68395,3.67177,3.681,24460000.0
2007-10-22 07:00:00,3.67772,3.684,3.67142,3.6793,28560000.0
2007-10-22 07:05:00,3.66971,3.68295,3.66971,3.68295,24800000.0
2007-10-22 07:10:00,3.67787,3.68188,3.6722,3.6722,12800000.0
2007-10-22 07:15:00,3.68188,3.68318,3.67061,3.67993,27800000.0
2007-10-22 07:20:00,3.68146,3.68444,3.67212,3.67357,27430000.0
2007-10-22 07:25:00,3.68403,3.68719,3.66848,3.68012,31950000.0
2007-10-22 07:30:00,3.68196,3.68421,3.66881,3.68274,23330000.0
2007-10-22 07:35:00,3.67589,3.68472,3.67071,3.68033,25580000.0
2007-10-22 07:40:00,3.66986,3.68385,3.66836,3.68329,31950000.0
2007-10-22 07:45:00,3.67134,3.68291,3.66994,3.67835,28580000.0
2007-10-22 07:50:00,3.68023,3.68313,3.66978,3.67865,24830000.0
2007-10-22 07:55:00,3.67318,3.68452,3.66847,3.68142,28190000.0
2007-10-22 08:00:00,3.67726,3.68438,3.66956,3.67934,28190000.0
2007-10-22 08:05:00,3.68278,3.68278,3.66869,3.67373,28210000.0
2007-10-22 08:10:00,3.68102,3.68147,3.67193,3.67353,23680000.0
2007-10-22 08:15:00,3.67858,3.68164,3.66377,3.67115,21820000.0
2007-10-22 08:20:00,3.67579,3.68039,3.6625,3.68039,31560000.0
2007-10-22 08:25:00,3.67732,3.68409,3.67305,3.68213,24850000.0
2007-10-22 08:30:00,3.67896,3.6853,3.67019,3.67238,30840000.0
2007-10-22 08:35:00,3.68463,3.68534,3.67303,3.68049,29330000.0
2007-10-22 08:40:00,3.67568,3.68563,3.67189,3.6828,34550000.0
2007-10-22 08:45:00,3.68642,3.68642,3.67327,3.68232,30830000.0
2007-10-22 08:50:00,3.68092,3.68805,3.67293,3.68152,28570000.0
2007-10-22 08:55:00,3.67969,3.68556,3.67283,3.67721,25940000.0
2007-10-22 09:00:00,3.6746,3.6857,3.67116,3.67698,31960000.0
2007-10-22 09:05:00,3.67547,3.68302,3.67098,3.67643,33030000.0
2007-10-22 09:10:00,3.67915,3.68381,3.66781,3.67788,52600000.0
2007-10-22 09:15:00,3.67595,3.67991,3.66283,3.67621,28950000.0
2007-10-22 09:20:00,3.67152,3.67806,3.66701,3.6729,31590000.0
2007-10-22 09:25:00,3.67397,3.67991,3.66273,3.66971,43210000.0
2007-10-22 09:30:00,3.6759,3.68228,3.67091,3.67862,25970000.0
2007-10-22 09:35:00,3.68246,3.68297,3.6704,3.68037,28930000.0
2007-10-22 09:40:00,3.6817,3.68513,3.66813,3.6802,35340000.0
2007-10-22 09:45:00,3.68301,3.68301,3.66611,3.67957,28580000.0
2007-10-22 09:50:00,3.67219,3.68183,3.66858,3.67981,28200000.0
2007-10-22 09:55:00,3.68188,3.68264,3.66644,3.68258,33070000.0
2007-10-22 10:00:00,3.68145,3.68598,3.66941,3.67809,33080000.0
2007-10-22 10:05:00,3.68071,3.6839,3.66919,3.67805,33060000.0
2007-10-22 10:10:00,3.67096,3.68308,3.66665,3.67524,42110000.0
2007-10-22 10:15:00,3.68045,3.68191,3.66998,3.6775,25580000.0
2007-10-22 10:20:00,3.67929,3.68044,3.66674,3.6797,37950000.0
2007-10-22 10:25:00,3.67169,3.68139,3.6698,3.67904,37950000.0
2007-10-22 10:30:00,3.68131,3.68354,3.66744,3.66758,34580000.0
2007-10-22 10:35:00,3.67615,3.68211,3.6735,3.6775,29310000.0
2007-10-22 10:40:00,3.67931,3.68166,3.66913,3.67877,28210000.0
2007-10-22 10:45:00,3.68004,3.68325,3.66294,3.67574,27450000.0
2007-10-22 10:50:00,3.67964,3.68224,3.66886,3.6775,30060000.0
2007-10-22 10:55:00,3.67929,3.68034,3.66924,3.67765,30810000.0
2007-10-22 11:00:00,3.67512,3.68384,3.66338,3.67415,36460000.0
2007-10-22 11:05:00,3.67228,3.67886,3.66687,3.67825,29680000.0
2007-10-22 11:10:00,3.67376,3.67951,3.6661,3.67748,39430000.0
2007-10-22 11:15:00,3.67218,3.67924,3.66624,3.67876,24060000.0
2007-10-22 11:20:00,3.66835,3.67946,3.66728,3.67223,27430000.0
2007-10-22 11:25:00,3.6693,3.68113,3.66882,3.67232,31970000.0
2007-10-22 11:30:00,3.67706,3.67954,3.66573,3.67471,26700000.0
2007-10-22 11:35:00,3.67547,3.67799,3.66656,3.67774,28580000.0
2007-10-22 11:40:00,3.67318,3.68058,3.6686,3.67315,27820000.0
2007-10-22 11:45:00,3.6731,3.67953,3.6679,3.67403,28200000.0
2007-10-22 11:50:00,3.6794,3.6794,3.66658,3.67151,29310000.0
2007-10-22 11:55:00,3.67195,3.67825,3.66729,3.67663,27830000.0
2007-10-22 12:00:00,3.67299,3.67684,3.66501,3.67396,27830000.0
2007-10-22 12:05:00,3.67397,3.6762,3.66428,3.67001,22950000.0
2007-10-22 12:10:00,3.66956,3.67414,3.66049,3.67015,25200000.0
2007-10-22 12:15:00,3.66988,3.67152,3.6625,3.66606,30790000.0
2007-10-22 12:20:00,3.67046,3.67283,3.66226,3.67196,27840000.0
2007-10-22 12:25:00,3.67226,3.67499,3.66167,3.6725,33820000.0
2007-10-22 12:30:00,3.67306,3.67473,3.65978,3.67144,40580000.0
2007-10-22 12:35:00,3.66895,3.67412,3.66249,3.67121,27830000.0
2007-10-22 12:40:00,3.66403,3.67518,3.65831,3.67367,27840000.0
2007-10-22 12:45:00,3.67253,3.6755,3.66117,3.66633,23320000.0
2007-10-22 12:50:00,3.67608,3.67848,3.66409,3.67628,25190000.0
2007-10-22 12:55:00,3.67129,3.68362,3.6645,3.68097,32690000.0
2007-10-22 13:00:00,3.68075,3.68455,3.66632,3.68138,33820000.0
2007-10-22 13:05:00,3.67962,3.68498,3.67265,3.68409,36430000.0
2007-10-22 13:10:00,3.68008,3.68516,3.67097,3.68233,32300000.0
2007-10-22 13:15:00,3.67962,3.68929,3.67604,3.68711,32650000.0
2007-10-22 13:20:00,3.68451,3.68992,3.67804,3.68948,31180000.0
2007-10-22 13:25:00,3.68821,3.69148,3.67855,3.69148,29300000.0
2007-10-22 13:30:00,3.68521,3.69302,3.67991,3.68337,33850000.0
2007-10-22 13:35:00,3.68858,3.69223,3.67883,3.67938,30060000.0
2007-10-22 13:40:00,3.67951,3.6915,3.67243,3.68239,33070000.0
2007-10-22 13:45:00,3.68978,3.69415,3.67967,3.69256,32330000.0
2007-10-22 13:50:00,3.69386,3.69563,3.6777,3.68308,37260000.0
2007-10-22 13:55:00,3.69187,3.69302,3.6807,3.68576,28570000.0
2007-10-22 14:00:00,3.68804,3.69089,3.67437,3.67724,35000000.0
2007-10-22 14:05:00,3.67941,3.6866,3.6721,3.68033,30080000.0
2007-10-22 14:10:00,3.68284,3.68556,3.66987,3.68285,31190000.0
2007-10-22 14:15:00,3.68258,3.68563,3.67524,3.68178,31960000.0
2007-10-22 14:20:00,3.67539,3.68526,3.67102,3.68149,33080000.0
2007-10-22 14:25:00,3.68043,3.68437,3.67328,3.68294,31960000.0
2007-10-22 14:30:00,3.68302,3.68338,3.67042,3.68243,34200000.0
2007-10-22 14:35:00,3.67874,3.68081,3.66544,3.67781,28550000.0
2007-10-22 14:40:00,3.67343,3.67954,3.66687,3.67582,30820000.0
2007-10-22 14:45:00,3.67766,3.68014,3.66693,3.6753,33800000.0
2007-10-22 14:50:00,3.67086,3.67787,3.66243,3.67229,33420000.0
2007-10-22 14:55:00,3.67422,3.67422,3.6595,3.66409,37180000.0
2007-10-22 15:00:00,3.67384,3.67923,3.66353,3.67375,39090000.0
2007-10-22 15:05:00,3.66837,3.67658,3.66379,3.66379,30800000.0
2007-10-22 15:10:00,3.67235,3.67389,3.6588,3.66589,36820000.0
2007-10-22 15:15:00,3.66905,3.67314,3.66175,3.66964,30060000.0
2007-10-22 15:20:00,3.67121,3.67477,3.6574,3.66584,27870000.0
2007-10-22 15:25:00,3.66792,3.67206,3.65525,3.65753,31560000.0
2007-10-22 15:30:00,3.66777,3.66777,3.65276,3.66098,31940000.0
2007-10-22 15:35:00,3.65836,3.66388,3.6516,3.65997,30440000.0
2007-10-22 15:40:00,3.65888,3.66129,3.64708,3.65671,33810000.0
2007-10-22 15:45:00,3.65461,3.66011,3.64631,3.653,26690000.0
2007-10-22 15:50:00,3.66014,3.66168,3.64945,3.65592,33430000.0
2007-10-22 15:55:00,3.65854,3.66037,3.65232,3.65894,31210000.0
2007-10-22 16:00:00,3.66024,3.66024,3.64538,3.65768,30810000.0
2007-10-22 16:05:00,3.65254,3.65923,3.64652,3.65293,32330000.0
2007-10-22 16:10:00,3.65765,3.6598,3.64644,3.65634,35710000.0
2007-10-22 16:15:00,3.65664,3.65985,3.65039,3.65764,28210000.0
2007-10-22 16:20:00,3.65305,3.65925,3.64582,3.65381,31570000.0
2007-10-22 16:25:00,3.65483,3.65838,3.64511,3.65344,31620000.0
2007-10-22 16:30:00,3.65646,3.65785,3.64614,3.65784,33820000.0
2007-10-22 16:35:00,3.65433,3.65939,3.64344,3.65575,43200000.0
2007-10-22 16:40:00,3.65522,3.65785,3.64557,3.65628,27420000.0
2007-10-22 16:45:00,3.6533,3.65991,3.64619,3.65605,31580000.0
2007-10-22 16:50:00,3.65761,3.65761,3.64644,3.65267,29700000.0
2007-10-22 16:55:00,3.65685,3.65709,3.64543,3.65247,32310000.0
2007-10-22 17:00:00,3.6551,3.65632,3.64291,3.64666,31940000.0
2007-10-22 17:05:00,3.65035,3.65581,3.64182,3.65341,32740000.0
2007-10-22 17:10:00,3.65404,3.65464,3.643,3.64956,34570000.0
2007-10-22 17:15:00,3.65426,3.65461,3.64449,3.65342,35680000.0
2007-10-22 17:20:00,3.65231,3.65516,3.6428,3.65407,39460000.0
2007-10-22 17:25:00,3.64991,3.65871,3.63513,3.64469,34220000.0
2007-10-22 17:30:00,3.64643,3.64983,3.63682,3.64396,36450000.0
2007-10-22 17:35:00,3.6491,3.65273,3.63398,3.64145,40990000.0
2007-10-22 17:40:00,3.64149,3.64658,3.63207,3.6406,46590000.0
2007-10-22 17:45:00,3.64065,3.64617,3.63473,3.643,29690000.0
2007-10-22 17:50:00,3.63466,3.64621,3.63123,3.6456,32690000.0
2007-10-22 17:55:00,3.64212,3.64702,3.63218,3.64431,43970000.0
2007-10-22 18:00:00,3.64193,3.6451,3.62825,3.63638,43960000.0
2007-10-22 18:05:00,3.64167,3.64516,3.63203,3.64516,33460000.0
2007-10-22 18:10:00,3.64593,3.64745,3.63496,3.64522,35320000.0
2007-10-22 18:15:00,3.64148,3.64876,3.63839,3.64232,31580000.0
2007-10-22 18:20:00,3.64295,3.64833,3.63375,3.6469,40240000.0
2007-10-22 18:25:00,3.64236,3.64791,3.63567,3.6434,32350000.0
2007-10-22 18:30:00,3.64849,3.64966,3.63678,3.64602,30790000.0
2007-10-22 18:35:00,3.6391,3.64742,3.63421,3.64537,43590000.0
2007-10-22 18:40:00,3.64049,3.65044,3.63725,3.64612,27800000.0
2007-10-22 18:45:00,3.64334,3.64958,3.63789,3.64694,32320000.0
2007-10-22 18:50:00,3.64521,3.65007,3.6373,3.64559,35730000.0
2007-10-22 18:55:00,3.63873,3.64864,3.63664,3.64304,28190000.0
2007-10-22 19:00:00,3.64647,3.65183,3.63685,3.64448,34190000.0
2007-10-22 19:05:00,3.64897,3.64897,3.637,3.64116,28950000.0
2007-10-22 19:10:00,3.64197,3.64575,3.63326,3.64358,30060000.0
2007-10-22 19:15:00,3.64692,3.64692,3.63322,3.63903,27090000.0
2007-10-22 19:20:00,3.63553,3.64724,3.63469,3.6441,30460000.0
2007-10-22 19:25:00,3.63945,3.64735,3.6349,3.6359,30440000.0
2007-10-22 19:30:00,3.64282,3.64822,3.63647,3.64366,31200000.0
2007-10-22 19:35:00,3.64079,3.65137,3.63509,3.63718,27060000.0
2007-10-22 19:40:00,3.64314,3.64839,3.6335,3.64439,29680000.0
2007-10-22 19:45:00,3.64001,3.65292,3.63076,3.63477,42070000.0
2007-10-22 19:50:00,3.6387,3.64742,3.63556,3.64407,24790000.0
2007-10-22 19:55:00,3.64244,3.64742,3.63542,3.64164,22580000.0
2007-10-22 20:00:00,3.64427,3.64728,3.63037,3.64567,27070000.0
2007-10-22 20:05:00,3.63802,3.64699,3.63463,3.64542,19230000.0
2007-10-22 20:10:00,3.63941,3.64532,3.63335,3.64417,28180000.0
2007-10-22 20:15:00,3.64666,3.64666,3.63457,3.64395,25920000.0
2007-10-22 20:20:00,3.64436,3.64805,3.63573,3.64401,24060000.0
2007-10-22 20:25:00,3.64295,3.64536,3.63288,3.63913,30060000.0
2007-10-22 20:30:00,3.64065,3.64494,3.63318,3.63413,31930000.0
2007-10-22 20:35:00,3.64438,3.64638,3.63542,3.6463,29320000.0
2007-10-22 20:40:00,3.6411,3.64713,3.6338,3.644,31200000.0
2007-10-22 20:45:00,3.64718,3.64718,3.63376,3.64459,22580000.0
2007-10-22 20:50:00,3.6432,3.64822,3.63608,3.6446,27100000.0
2007-10-22 20:55:00,3.64461,3.646,3.63413,3.64041,28190000.0
2007-10-22 21:00:00,3.64545,3.64892,3.63302,3.6346,30420000.0
2007-10-22 21:05:00,3.63396,3.64755,3.63396,3.64394,26330000.0
2007-10-22 21:10:00,3.64446,3.64722,3.63293,3.63888,28210000.0
2007-10-22 21:15:00,3.64127,3.64856,3.6344,3.64512,27820000.0
2007-10-22 21:20:00,3.6441,3.64621,3.63356,3.64207,21830000.0
2007-10-22 21:25:00,3.64355,3.64566,3.63569,3.63912,22920000.0
2007-10-22 21:30:00,3.64809,3.64809,3.6356,3.64364,15030000.0
2007-10-22 21:35:00,3.64474,3.64775,3.6348,3.64427,25950000.0
2007-10-22 21:40:00,3.64062,3.64762,3.63642,3.64517,30820000.0
2007-10-22 21:45:00,3.64798,3.64798,3.6344,3.6404,24470000.0
2007-10-22 21:50:00,3.64553,3.64767,3.6374,3.64134,29680000.0
2007-10-22 21:55:00,3.64271,3.64654,3.63643,3.64556,32340000.0
2007-10-22 22:00:00,3.64287,3.64781,3.63813,3.63813,24830000.0
2007-10-22 22:05:00,3.64032,3.64638,3.63355,3.64459,25570000.0
2007-10-22 22:10:00,3.64255,3.64815,3.63296,3.64601,27850000.0
2007-10-22 22:15:00,3.64205,3.64609,3.63441,3.63576,24080000.0
2007-10-22 22:20:00,3.63993,3.64549,3.63497,3.63497,25550000.0
2007-10-22 22:25:00,3.64394,3.64694,3.63456,3.63893,23280000.0
2007-10-22 22:30:00,3.63878,3.64652,3.63644,3.64327,27810000.0
2007-10-22 22:35:00,3.63712,3.64935,3.63712,3.64404,32330000.0
2007-10-22 22:40:00,3.64534,3.64828,3.63442,3.64278,22950000.0
2007-10-22 22:45:00,3.6357,3.64576,3.63453,3.64006,30050000.0
2007-10-22 22:50:00,3.63882,3.64608,3.63311,3.6397,31180000.0
2007-10-22 22:55:00,3.63945,3.64545,3.63585,3.64209,25570000.0
2007-10-22 23:00:00,3.64098,3.64602,3.63126,3.64355,28950000.0
2007-10-22 23:05:00,3.63839,3.64647,3.63715,3.63885,22590000.0
2007-10-22 23:10:00,3.64274,3.64804,3.63354,3.63557,24440000.0
2007-10-22 23:15:00,3.64546,3.64784,3.63626,3.64784,19930000.0
2007-10-22 23:20:00,3.64557,3.64817,3.63329,3.64654,24810000.0
2007-10-22 23:25:00,3.64189,3.64671,3.63468,3.63482,23310000.0
2007-10-22 23:30:00,3.64494,3.64791,3.63364,3.6432,28210000.0
2007-10-22 23:35:00,3.64357,3.64718,3.63482,3.6403,22960000.0
2007-10-22 23:40:00,3.63784,3.64711,3.6344,3.6344,23320000.0
2007-10-22 23:45:00,3.64167,3.64601,3.6332,3.6352,29730000.0
2007-10-22 23:50:00,3.64005,3.64728,3.6345,3.63883,31600000.0
2007-10-22 23:55:00,3.63874,3.64627,3.63415,3.63874,26730000.0
2007-10-23 00:00:00,3.64612,3.65266,3.63346,3.63789,29330000.0
2007-10-23 00:05:00,3.64583,3.64642,3.63092,3.63923,25930000.0
2007-10-23 00:10:00,3.64377,3.65043,3.63643,3.63643,14680000.0
2007-10-23 00:15:00,3.64682,3.64847,3.63723,3.64682,20310000.0
2007-10-23 00:20:00,3.63661,3.65167,3.63411,3.64256,25930000.0
2007-10-23 00:25:00,3.64114,3.6474,3.63378,3.64409,28560000.0
2007-10-23 00:30:00,3.64922,3.64965,3.63845,3.6477,23670000.0
2007-10-23 00:35:00,3.6452,3.64699,3.63413,3.64479,20700000.0
2007-10-23 00:40:00,3.64575,3.64966,3.63617,3.64717,10520000.0
2007-10-23 00:45:00,3.64422,3.65055,3.63898,3.6445,16150000.0
2007-10-23 00:50:00,3.64584,3.65015,3.6318,3.64288,19550000.0
2007-10-23 00:55:00,3.64269,3.64949,3.63688,3.64519,27840000.0
2007-10-23 01:00:00,3.63816,3.6494,3.63465,3.63863,28170000.0
2007-10-23 01:05:00,3.64014,3.64877,3.63568,3.64672,32340000.0
2007-10-23 01:10:00,3.64407,3.65226,3.63386,3.64101,28570000.0
2007-10-23 01:15:00,3.64526,3.64844,3.63608,3.64484,27460000.0
2007-10-23 01:20:00,3.64383,3.64771,3.6339,3.64558,25920000.0
2007-10-23 01:25:00,3.64445,3.64621,3.63512,3.64139,23320000.0
2007-10-23 01:30:00,3.64704,3.64704,3.63348,3.64236,39100000.0
2007-10-23 01:35:00,3.64102,3.64893,3.63472,3.63796,29000000.0
2007-10-23 01:40:00,3.64412,3.64869,3.63761,3.64209,31950000.0
2007-10-23 01:45:00,3.64741,3.64768,3.63299,3.64567,36840000.0
2007-10-23 01:50:00,3.63956,3.64853,3.63497,3.64372,28190000.0
2007-10-23 01:55:00,3.63713,3.64909,3.63299,3.64429,23300000.0
2007-10-23 02:00:00,3.64704,3.65152,3.63568,3.64714,31980000.0
2007-10-23 02:05:00,3.64575,3.64911,3.63331,3.64152,24500000.0
2007-10-23 02:10:00,3.63904,3.64859,3.63447,3.64135,22950000.0
2007-10-23 02:15:00,3.64359,3.64708,3.63625,3.64407,28600000.0
2007-10-23 02:20:00,3.64662,3.6488,3.6343,3.64309,23320000.0
2007-10-23 02:25:00,3.64207,3.64784,3.63399,3.63622,30880000.0
2007-10-23 02:30:00,3.64549,3.64896,3.6375,3.63864,27450000.0
2007-10-23 02:35:00,3.64322,3.64906,3.63505,3.63714,25940000.0
2007-10-23 02:40:00,3.63845,3.6476,3.63426,3.64166,24830000.0
2007-10-23 02:45:00,3.63601,3.64768,3.63412,3.64256,27860000.0
2007-10-23 02:50:00,3.64252,3.65015,3.63458,3.64218,24850000.0
2007-10-23 02:55:00,3.64548,3.64738,3.63535,3.64393,26700000.0
2007-10-23 03:00:00,3.63909,3.6459,3.63552,3.64417,19210000.0
2007-10-23 03:05:00,3.64004,3.64762,3.63672,3.64402,16180000.0
2007-10-23 03:10:00,3.64099,3.64566,3.63158,3.64224,21450000.0
2007-10-23 03:15:00,3.64666,3.64805,3.63566,3.64487,28620000.0
2007-10-23 03:20:00,3.64187,3.64779,3.63192,3.64532,24070000.0
2007-10-23 03:25:00,3.64299,3.64796,3.63388,3.63973,25960000.0
2007-10-23 03:30:00,3.63596,3.64786,3.63385,3.64076,33100000.0
2007-10-23 03:35:00,3.64587,3.64668,3.63261,3.64465,22200000.0
2007-10-23 03:40:00,3.63827,3.65234,3.63408,3.6416,33850000.0
2007-10-23 03:45:00,3.64245,3.64629,3.63624,3.64126,22590000.0
2007-10-23 03:50:00,3.64406,3.64887,3.63462,3.64229,16190000.0
2007-10-23 03:55:00,3.63897,3.64657,3.63484,3.64558,27450000.0
2007-10-23 04:00:00,3.636,3.648,3.636,3.64379,25940000.0
2007-10-23 04:05:00,3.64474,3.64684,3.63646,3.64077,25970000.0
2007-10-23 04:10:00,3.64411,3.64867,3.63521,3.64069,30070000.0
2007-10-23 04:15:00,3.64181,3.64764,3.63181,3.64432,20680000.0
2007-10-23 04:20:00,3.64137,3.64845,3.6361,3.64325,29710000.0
2007-10-23 04:25:00,3.64689,3.65009,3.63876,3.64291,22960000.0
2007-10-23 04:30:00,3.64629,3.64841,3.63339,3.64492,29700000.0
2007-10-23 04:35:00,3.64645,3.65489,3.63536,3.63941,34970000.0
2007-10-23 04:40:00,3.64222,3.64863,3.63763,3.64271,27820000.0
2007-10-23 04:45:00,3.64696,3.64935,3.6349,3.64462,33070000.0
2007-10-23 04:50:00,3.6438,3.65013,3.63558,3.63963,30450000.0
2007-10-23 04:55:00,3.64623,3.6502,3.63663,3.64403,31930000.0
2007-10-23 05:00:00,3.64264,3.65013,3.63645,3.63645,30060000.0
2007-10-23 05:05:00,3.64508,3.64878,3.63427,3.63911,28940000.0
2007-10-23 05:10:00,3.64156,3.64958,3.63645,3.63645,26320000.0
2007-10-23 05:15:00,3.63574,3.64762,3.63352,3.64309,22920000.0
2007-10-23 05:20:00,3.644,3.64803,3.63261,3.63995,27080000.0
2007-10-23 05:25:00,3.6444,3.65174,3.63282,3.63282,33420000.0
2007-10-23 05:30:00,3.64305,3.64827,3.63425,3.64492,30820000.0
2007-10-23 05:35:00,3.64465,3.65194,3.63663,3.64408,26720000.0
2007-10-23 05:40:00,3.64655,3.64961,3.63604,3.63604,24040000.0
2007-10-23 05:45:00,3.64719,3.65063,3.6347,3.64344,26300000.0
2007-10-23 05:50:00,3.64428,3.64986,3.63685,3.64439,16550000.0
2007-10-23 05:55:00,3.646,3.64784,3.63648,3.64471,24430000.0
2007-10-23 06:00:00,3.64271,3.64944,3.63363,3.643,25170000.0
2007-10-23 06:05:00,3.64399,3.64961,3.63398,3.64491,30820000.0
2007-10-23 06:10:00,3.6338,3.64802,3.63314,3.64653,26660000.0
2007-10-23 06:15:00,3.63937,3.64915,3.63486,3.64227,29680000.0
2007-10-23 06:20:00,3.64238,3.65013,3.63588,3.64324,38310000.0
2007-10-23 06:25:00,3.64378,3.64857,3.63504,3.63881,34920000.0
2007-10-23 06:30:00,3.64684,3.64901,3.63542,3.64748,25540000.0
2007-10-23 06:35:00,3.64192,3.64824,3.63433,3.64304,28610000.0
2007-10-23 06:40:00,3.64522,3.64853,3.63487,3.63916,34960000.0
2007-10-23 06:45:00,3.6474,3.64797,3.63539,3.6434,28560000.0
2007-10-23 06:50:00,3.64727,3.65066,3.63329,3.63872,26310000.0
2007-10-23 06:55:00,3.64665,3.6495,3.63574,3.64546,29320000.0
2007-10-23 07:00:00,3.64065,3.65044,3.63633,3.64439,28560000.0
2007-10-23 07:05:00,3.63551,3.64804,3.63551,3.64675,25540000.0
2007-10-23 07:10:00,3.644,3.64941,3.6342,3.63475,28560000.0
2007-10-23 07:15:00,3.64273,3.64907,3.63262,3.63921,28560000.0
2007-10-23 07:20:00,3.64365,3.64752,3.63542,3.63937,24430000.0
2007-10-23 07:25:00,3.64459,3.65091,3.63403,3.64539,32690000.0
2007-10-23 07:30:00,3.64462,3.64842,3.6335,3.64719,23310000.0
2007-10-23 07:35:00,3.64051,3.6487,3.63437,3.64837,26320000.0
2007-10-23 07:40:00,3.63534,3.64837,3.63353,3.64741,30840000.0
2007-10-23 07:45:00,3.64032,3.65212,3.63587,3.64343,27840000.0
2007-10-23 07:50:00,3.64503,3.64601,3.63297,3.64375,24460000.0
2007-10-23 07:55:00,3.64298,3.64716,3.63357,3.6442,28930000.0
2007-10-23 08:00:00,3.63588,3.64904,3.63588,3.64776,30420000.0
2007-10-23 08:05:00,3.64829,3.64843,3.63533,3.63952,31180000.0
2007-10-23 08:10:00,3.64707,3.64707,3.63381,3.63844,26300000.0
2007-10-23 08:15:00,3.64617,3.64632,3.63066,3.64336,25570000.0
2007-10-23 08:20:00,3.64459,3.64735,3.63382,3.64258,29690000.0
2007-10-23 08:25:00,3.64008,3.64415,3.62982,3.6428,28920000.0
2007-10-23 08:30:00,3.63843,3.64479,3.62918,3.63463,33060000.0
2007-10-23 08:35:00,3.64489,3.6455,3.63308,3.64003,30810000.0
2007-10-23 08:40:00,3.63535,3.64797,3.63466,3.64703,33070000.0
2007-10-23 08:45:00,3.64462,3.64732,3.63306,3.64656,31570000.0
2007-10-23 08:50:00,3.64498,3.64806,3.6347,3.64119,25610000.0
2007-10-23 08:55:00,3.64148,3.64905,3.63541,3.64316,25940000.0
2007-10-23 09:00:00,3.6368,3.64905,3.62997,3.64428,31590000.0
2007-10-23 09:05:00,3.64067,3.64991,3.63657,3.6427,31180000.0
2007-10-23 09:10:00,3.65002,3.65002,3.63516,3.64484,52600000.0
2007-10-23 09:15:00,3.6412,3.64974,3.63671,3.64892,30430000.0
2007-10-23 09:20:00,3.64318,3.64957,3.63824,3.64885,32320000.0
2007-10-23 09:25:00,3.64049,3.64989,3.63425,3.63909,42470000.0
2007-10-23 09:30:00,3.64332,3.65063,3.63968,3.64603,28940000.0
2007-10-23 09:35:00,3.64807,3.6515,3.6399,3.64958,30040000.0
2007-10-23 09:40:00,3.64746,3.65308,3.6356,3.65289,34960000.0
2007-10-23 09:45:00,3.65269,3.65338,3.63759,3.64711,27460000.0
2007-10-23 09:50:00,3.63701,3.65325,3.63391,3.65175,28930000.0
2007-10-23 09:55:00,3.64694,3.6571,3.64275,3.65372,32700000.0
2007-10-23 10:00:00,3.65208,3.65803,3.64256,3.64885,34190000.0
2007-10-23 10:05:00,3.6525,3.65452,3.64053,3.65337,33050000.0
2007-10-23 10:10:00,3.6415,3.6536,3.64149,3.64791,38020000.0
2007-10-23 10:15:00,3.65252,3.65398,3.63067,3.64896,27430000.0
2007-10-23 10:20:00,3.65406,3.65583,3.63964,3.65181,36480000.0
2007-10-23 10:25:00,3.64296,3.65349,3.64055,3.65065,34990000.0
2007-10-23 10:30:00,3.65357,3.65357,3.63918,3.64325,32340000.0
2007-10-23 10:35:00,3.64821,3.65396,3.6383,3.64831,28190000.0
2007-10-23 10:40:00,3.65415,3.65939,3.64094,3.64971,28940000.0
2007-10-23 10:45:00,3.65169,3.65268,3.64193,3.64686,28570000.0
2007-10-23 10:50:00,3.65206,3.65235,3.63973,3.65114,28930000.0
2007-10-23 10:55:00,3.65146,3.65528,3.6424,3.65528,30080000.0
2007-10-23 11:00:00,3.64909,3.65673,3.63978,3.64871,36810000.0
2007-10-23 11:05:00,3.64976,3.65482,3.63887,3.6538,29680000.0
2007-10-23 11:10:00,3.64865,3.65449,3.64033,3.65158,35340000.0
2007-10-23 11:15:00,3.64922,3.65405,3.64246,3.65405,25160000.0
2007-10-23 11:20:00,3.64509,3.65419,3.63765,3.64735,27440000.0
2007-10-23 11:25:00,3.64606,3.65533,3.64329,3.65091,32710000.0
2007-10-23 11:30:00,3.65354,3.65532,3.64184,3.64569,28550000.0
2007-10-23 11:35:00,3.65099,3.65352,3.64032,3.653,28950000.0
2007-10-23 11:40:00,3.64704,3.65402,3.64257,3.64623,28560000.0
2007-10-23 11:45:00,3.64736,3.65354,3.63841,3.64586,30800000.0
2007-10-23 11:50:00,3.6508,3.65384,3.63962,3.64781,28200000.0
2007-10-23 11:55:00,3.64705,3.65453,3.64116,3.65298,28580000.0
2007-10-23 12:00:00,3.64748,3.65328,3.63579,3.65186,28570000.0
2007-10-23 12:05:00,3.65102,3.65261,3.64087,3.65261,24800000.0
2007-10-23 12:10:00,3.6486,3.6527,3.6372,3.65202,26310000.0
2007-10-23 12:15:00,3.65235,3.65346,3.64306,3.64707,30050000.0
2007-10-23 12:20:00,3.65265,3.65502,3.64099,3.6529,28940000.0
2007-10-23 12:25:00,3.65144,3.65372,3.64021,3.65209,33450000.0
2007-10-23 12:30:00,3.65453,3.65555,3.6415,3.65156,37240000.0
2007-10-23 12:35:00,3.6486,3.65429,3.64207,3.65207,28200000.0
2007-10-23 12:40:00,3.64445,3.65443,3.64141,3.65261,28220000.0
2007-10-23 12:45:00,3.65215,3.6553,3.64273,3.64667,24800000.0
2007-10-23 12:50:00,3.65474,3.65533,3.64198,3.65275,24820000.0
2007-10-23 12:55:00,3.65028,3.65695,3.64103,3.65194,30480000.0
2007-10-23 13:00:00,3.6494,3.65355,3.64172,3.64973,32710000.0
2007-10-23 13:05:00,3.64797,3.65377,3.63964,3.65315,31600000.0
2007-10-23 13:10:00,3.64889,3.65459,3.64085,3.65188,33780000.0
2007-10-23 13:15:00,3.648,3.6547,3.64068,3.65392,30800000.0
2007-10-23 13:20:00,3.6501,3.65591,3.64263,3.65414,27830000.0
2007-10-23 13:25:00,3.65283,3.65485,3.64461,3.65485,25980000.0
2007-10-23 13:30:00,3.6497,3.65715,3.64357,3.64758,34580000.0
2007-10-23 13:35:00,3.65279,3.65531,3.64178,3.64839,29320000.0
2007-10-23 13:40:00,3.64561,3.65448,3.64154,3.64577,31960000.0
2007-10-23 13:45:00,3.6539,3.65738,3.6407,3.65305,30100000.0
2007-10-23 13:50:00,3.65286,3.6548,3.63981,3.64252,39100000.0
2007-10-23 13:55:00,3.65255,3.6539,3.64143,3.6498,27090000.0
2007-10-23 14:00:00,3.65141,3.65586,3.64078,3.64469,36480000.0
2007-10-23 14:05:00,3.64856,3.65417,3.63907,3.65041,31190000.0
2007-10-23 14:10:00,3.65212,3.65366,3.63753,3.65127,31200000.0
2007-10-23 14:15:00,3.65244,3.65519,3.64175,3.65122,33430000.0
2007-10-23 14:20:00,3.64402,3.65362,3.64104,3.65122,34190000.0
2007-10-23 14:25:00,3.65053,3.65345,3.64249,3.65177,31960000.0
2007-10-23 14:30:00,3.65307,3.65789,3.64332,3.65351,34190000.0
2007-10-23 14:35:00,3.65349,3.65449,3.64432,3.65318,27070000.0
2007-10-23 14:40:00,3.6499,3.65347,3.64191,3.64985,30830000.0
2007-10-23 14:45:00,3.65021,3.6541,3.63899,3.65236,28980000.0
2007-10-23 14:50:00,3.64769,3.65303,3.64286,3.65285,30830000.0
2007-10-23 14:55:00,3.65049,3.65301,3.63617,3.63946,36810000.0
2007-10-23 15:00:00,3.65279,3.65413,3.63879,3.65164,38720000.0
2007-10-23 15:05:00,3.64487,3.65616,3.63904,3.64364,27840000.0
2007-10-23 15:10:00,3.65302,3.65611,3.64169,3.65139,34590000.0
2007-10-23 15:15:00,3.64801,3.65433,3.64322,3.64531,28580000.0
2007-10-23 15:20:00,3.65357,3.65594,3.63898,3.65131,30460000.0
2007-10-23 15:25:00,3.65302,3.65643,3.63976,3.64494,30810000.0
2007-10-23 15:30:00,3.65425,3.65425,3.64087,3.65097,30840000.0
2007-10-23 15:35:00,3.64738,3.65401,3.64076,3.65268,28580000.0
2007-10-23 15:40:00,3.65164,3.65387,3.6416,3.65348,32680000.0
2007-10-23 15:45:00,3.64947,3.65476,3.64146,3.64949,26690000.0
2007-10-23 15:50:00,3.65512,3.65616,3.64404,3.65133,30470000.0
2007-10-23 15:55:00,3.65308,3.65616,3.64702,3.65495,33060000.0
2007-10-23 16:00:00,3.65561,3.66461,3.64691,3.65608,30440000.0
2007-10-23 16:05:00,3.6495,3.65653,3.64317,3.6492,33810000.0
2007-10-23 16:10:00,3.65574,3.65574,3.64084,3.65128,34980000.0
2007-10-23 16:15:00,3.65148,3.65663,3.64386,3.65217,30070000.0
2007-10-23 16:20:00,3.64983,3.65576,3.6444,3.6548,30070000.0
2007-10-23 16:25:00,3.65395,3.65856,3.64424,3.65018,31970000.0
2007-10-23 16:30:00,3.65465,3.65465,3.64136,3.65425,35670000.0
2007-10-23 16:35:00,3.65164,3.65629,3.64405,3.65629,42090000.0
2007-10-23 16:40:00,3.65553,3.65843,3.64571,3.65803,26690000.0
2007-10-23 16:45:00,3.65599,3.66048,3.64645,3.65765,30840000.0
2007-10-23 16:50:00,3.66091,3.66326,3.64781,3.65733,27840000.0
2007-10-23 16:55:00,3.65717,3.65965,3.64892,3.65769,30460000.0
2007-10-23 17:00:00,3.65933,3.66092,3.64635,3.65199,32310000.0
2007-10-23 17:05:00,3.65275,3.65933,3.64498,3.65709,34950000.0
2007-10-23 17:10:00,3.65974,3.66128,3.6481,3.65765,36790000.0
2007-10-23 17:15:00,3.6615,3.66195,3.65077,3.6608,34940000.0
2007-10-23 17:20:00,3.6603,3.66236,3.64914,3.66156,40180000.0
2007-10-23 17:25:00,3.65808,3.66503,3.64945,3.66129,36810000.0
2007-10-23 17:30:00,3.66157,3.66338,3.64901,3.65884,36820000.0
2007-10-23 17:35:00,3.66359,3.66441,3.6511,3.65857,41380000.0
2007-10-23 17:40:00,3.65892,3.66353,3.64945,3.65674,45490000.0
2007-10-23 17:45:00,3.65781,3.66194,3.65294,3.65964,31910000.0
2007-10-23 17:50:00,3.64812,3.66399,3.64782,3.65954,33070000.0
2007-10-23 17:55:00,3.6533,3.66092,3.64603,3.65857,43970000.0
2007-10-23 18:00:00,3.65789,3.66222,3.64855,3.65354,34550000.0
2007-10-23 18:05:00,3.6583,3.66282,3.64812,3.65976,31970000.0
2007-10-23 18:10:00,3.66116,3.66182,3.64866,3.65752,35320000.0
2007-10-23 18:15:00,3.653,3.66222,3.64949,3.65483,31580000.0
2007-10-23 18:20:00,3.65314,3.66129,3.64728,3.65961,40610000.0
2007-10-23 18:25:00,3.65385,3.66168,3.64923,3.65776,34930000.0
2007-10-23 18:30:00,3.66067,3.66213,3.64992,3.66014,30050000.0
2007-10-23 18:35:00,3.65271,3.66032,3.64801,3.659,42460000.0
2007-10-23 18:40:00,3.65591,3.6608,3.65073,3.66009,18390000.0
2007-10-23 18:45:00,3.65436,3.66217,3.6485,3.65888,33060000.0
2007-10-23 18:50:00,3.65516,3.66324,3.64866,3.65681,38320000.0
2007-10-23 18:55:00,3.65261,3.6655,3.65043,3.65568,26710000.0
2007-10-23 19:00:00,3.66189,3.66442,3.64824,3.6542,33820000.0
2007-10-23 19:05:00,3.66029,3.66029,3.64643,3.65251,30060000.0
2007-10-23 19:10:00,3.65875,3.66014,3.64444,3.65639,16940000.0
2007-10-23 19:15:00,3.65886,3.66018,3.64651,3.65419,29680000.0
2007-10-23 19:20:00,3.6478,3.6606,3.6478,3.6574,32690000.0
2007-10-23 19:25:00,3.65441,3.66496,3.65043,3.65061,31180000.0
2007-10-23 19:30:00,3.65784,3.66181,3.65157,3.65889,32310000.0
2007-10-23 19:35:00,3.65606,3.66169,3.64958,3.64958,25580000.0
2007-10-23 19:40:00,3.65804,3.66353,3.652,3.66082,28940000.0
2007-10-23 19:45:00,3.654,3.66501,3.64888,3.64972,39840000.0
2007-10-23 19:50:00,3.65322,3.66082,3.64909,3.65506,16560000.0
2007-10-23 19:55:00,3.65848,3.66311,3.65299,3.65484,21050000.0
2007-10-23 20:00:00,3.6598,3.66182,3.6488,3.66079,30780000.0
2007-10-23 20:05:00,3.65153,3.66181,3.64958,3.66056,23300000.0
2007-10-23 20:10:00,3.65357,3.66033,3.64916,3.65962,27830000.0
2007-10-23 20:15:00,3.66064,3.66125,3.65034,3.65969,27810000.0
2007-10-23 20:20:00,3.65818,3.66093,3.65022,3.6597,23680000.0
2007-10-23 20:25:00,3.65878,3.66144,3.65006,3.65422,32300000.0
2007-10-23 20:30:00,3.65834,3.66152,3.64903,3.64935,32670000.0
2007-10-23 20:35:00,3.65956,3.66193,3.64797,3.65464,23290000.0
2007-10-23 20:40:00,3.65436,3.66394,3.64582,3.66006,32320000.0
2007-10-23 20:45:00,3.66227,3.66227,3.64967,3.65952,26340000.0
2007-10-23 20:50:00,3.65685,3.66051,3.64772,3.65735,31950000.0
2007-10-23 20:55:00,3.65874,3.66339,3.6493,3.65444,30800000.0
2007-10-23 21:00:00,3.65927,3.66196,3.64982,3.65029,29300000.0
2007-10-23 21:05:00,3.65966,3.66222,3.64857,3.65873,33820000.0
2007-10-23 21:10:00,3.65951,3.66129,3.64764,3.65549,25180000.0
2007-10-23 21:15:00,3.65604,3.66325,3.65112,3.66034,26340000.0
2007-10-23 21:20:00,3.65835,3.66071,3.65128,3.65898,19160000.0
2007-10-23 21:25:00,3.65946,3.66233,3.65139,3.65506,16560000.0
2007-10-23 21:30:00,3.65621,3.66432,3.65068,3.66199,19210000.0
2007-10-23 21:35:00,3.66032,3.66389,3.65169,3.66232,16550000.0
2007-10-23 21:40:00,3.65799,3.66242,3.65135,3.65861,30850000.0
2007-10-23 21:45:00,3.66242,3.66327,3.65023,3.65509,26690000.0
2007-10-23 21:50:00,3.6595,3.66286,3.65195,3.65437,25580000.0
2007-10-23 21:55:00,3.65864,3.66338,3.64944,3.66024,27430000.0
2007-10-23 22:00:00,3.65563,3.66172,3.65406,3.65534,25170000.0
2007-10-23 22:05:00,3.65857,3.66292,3.65076,3.65981,28920000.0
2007-10-23 22:10:00,3.65868,3.66084,3.64733,3.6595,29690000.0
2007-10-23 22:15:00,3.66057,3.66308,3.65022,3.65056,27410000.0
2007-10-23 22:20:00,3.65387,3.66117,3.64863,3.65972,22900000.0
2007-10-23 22:25:00,3.66077,3.66077,3.65328,3.65533,12030000.0
2007-10-23 22:30:00,3.65705,3.66241,3.65153,3.65733,25550000.0
2007-10-23 22:35:00,3.65062,3.66086,3.65062,3.65747,30830000.0
2007-10-23 22:40:00,3.65946,3.66194,3.64857,3.65766,19920000.0
2007-10-23 22:45:00,3.65601,3.66164,3.6508,3.65627,25220000.0
2007-10-23 22:50:00,3.65623,3.66361,3.65155,3.65467,28220000.0
2007-10-23 22:55:00,3.65318,3.66224,3.65169,3.65976,23320000.0
2007-10-23 23:00:00,3.6589,3.66279,3.65131,3.66009,25980000.0
2007-10-23 23:05:00,3.65559,3.66032,3.65117,3.65767,16190000.0
2007-10-23 23:10:00,3.65624,3.66291,3.65072,3.65197,21480000.0
2007-10-23 23:15:00,3.66279,3.66402,3.64875,3.66087,18870000.0
2007-10-23 23:20:00,3.65855,3.66055,3.65054,3.65524,13190000.0
2007-10-23 23:25:00,3.65055,3.66176,3.64863,3.64964,17310000.0
2007-10-23 23:30:00,3.66001,3.66114,3.64794,3.65901,27470000.0
2007-10-23 23:35:00,3.66148,3.66311,3.65011,3.65277,13910000.0
2007-10-23 23:40:00,3.6559,3.66028,3.65012,3.65974,15770000.0
2007-10-23 23:45:00,3.65495,3.66216,3.65073,3.65508,12410000.0
2007-10-23 23:50:00,3.65446,3.66103,3.64973,3.65531,26320000.0
2007-10-23 23:55:00,3.65175,3.66385,3.64955,3.65418,21830000.0
2007-10-24 00:00:00,3.66328,3.66602,3.64155,3.64936,24830000.0
2007-10-24 00:05:00,3.65879,3.66206,3.64451,3.65487,22550000.0
2007-10-24 00:10:00,3.65839,3.6608,3.64636,3.65133,24440000.0
2007-10-24 00:15:00,3.65896,3.66033,3.64185,3.64205,23700000.0
2007-10-24 00:20:00,3.64968,3.66466,3.64968,3.65228,24050000.0
2007-10-24 00:25:00,3.65368,3.66255,3.64451,3.65712,29300000.0
2007-10-24 00:30:00,3.66027,3.66027,3.64792,3.65953,16910000.0
2007-10-24 00:35:00,3.65546,3.66003,3.65065,3.65796,25160000.0
2007-10-24 00:40:00,3.65218,3.66229,3.64953,3.65704,19550000.0
2007-10-24 00:45:00,3.65866,3.663,3.64264,3.65918,28210000.0
2007-10-24 00:50:00,3.65728,3.65974,3.64364,3.64518,22940000.0
2007-10-24 00:55:00,3.65439,3.66304,3.64507,3.65716,28580000.0
2007-10-24 01:00:00,3.65295,3.66056,3.64577,3.65194,31950000.0
2007-10-24 01:05:00,3.64491,3.66041,3.64435,3.65829,26750000.0
2007-10-24 01:10:00,3.65812,3.66037,3.64428,3.65474,31910000.0
2007-10-24 01:15:00,3.65915,3.65969,3.64825,3.6592,26310000.0
2007-10-24 01:20:00,3.6597,3.66026,3.64817,3.65952,18030000.0
2007-10-24 01:25:00,3.65934,3.65934,3.64358,3.65541,23280000.0
2007-10-24 01:30:00,3.66254,3.66254,3.64407,3.65052,30430000.0
2007-10-24 01:35:00,3.65581,3.66009,3.64354,3.65902,27470000.0
2007-10-24 01:40:00,3.65815,3.65879,3.64277,3.65519,28190000.0
2007-10-24 01:45:00,3.66153,3.66153,3.64761,3.65473,24080000.0
2007-10-24 01:50:00,3.65233,3.66071,3.64422,3.65368,24050000.0
2007-10-24 01:55:00,3.65274,3.65803,3.64475,3.64475,24790000.0
2007-10-24 02:00:00,3.65539,3.65946,3.64672,3.6589,26350000.0
2007-10-24 02:05:00,3.65758,3.6594,3.64197,3.65691,28570000.0
2007-10-24 02:10:00,3.65278,3.65888,3.64604,3.65349,25170000.0
2007-10-24 02:15:00,3.65546,3.66117,3.64038,3.65439,27860000.0
2007-10-24 02:20:00,3.65906,3.65988,3.64687,3.65742,23320000.0
2007-10-24 02:25:00,3.64465,3.65877,3.63886,3.63886,19550000.0
2007-10-24 02:30:00,3.6583,3.6583,3.63963,3.63963,15820000.0
2007-10-24 02:35:00,3.6561,3.65952,3.63982,3.65482,24090000.0
2007-10-24 02:40:00,3.65114,3.65934,3.63863,3.64705,21790000.0
2007-10-24 02:45:00,3.65259,3.66152,3.64321,3.65312,27450000.0
2007-10-24 02:50:00,3.6446,3.66023,3.64335,3.65111,25950000.0
2007-10-24 02:55:00,3.65689,3.65929,3.64449,3.65327,29320000.0
2007-10-24 03:00:00,3.65418,3.66268,3.63951,3.65951,25970000.0
2007-10-24 03:05:00,3.65786,3.65996,3.64687,3.65681,23300000.0
2007-10-24 03:10:00,3.65331,3.6578,3.64131,3.64682,16190000.0
2007-10-24 03:15:00,3.6614,3.66156,3.64868,3.65707,28990000.0
2007-10-24 03:20:00,3.65244,3.65998,3.64481,3.65817,23330000.0
2007-10-24 03:25:00,3.6524,3.65908,3.64574,3.64641,28190000.0
2007-10-24 03:30:00,3.65421,3.66695,3.64789,3.653,33840000.0
2007-10-24 03:35:00,3.6581,3.65992,3.64646,3.65795,21080000.0
2007-10-24 03:40:00,3.65975,3.65975,3.64731,3.65635,28980000.0
2007-10-24 03:45:00,3.6558,3.66007,3.6482,3.65443,22580000.0
2007-10-24 03:50:00,3.65866,3.66033,3.64611,3.65846,24840000.0
2007-10-24 03:55:00,3.65245,3.65882,3.64869,3.65734,26340000.0
2007-10-24 04:00:00,3.65325,3.65981,3.64464,3.65345,20340000.0
2007-10-24 04:05:00,3.65512,3.65971,3.64579,3.65368,24790000.0
2007-10-24 04:10:00,3.65911,3.66028,3.64316,3.65331,30060000.0
2007-10-24 04:15:00,3.65973,3.66146,3.64147,3.65867,28560000.0
2007-10-24 04:20:00,3.65459,3.65941,3.64508,3.65449,19530000.0
2007-10-24 04:25:00,3.65954,3.66156,3.64923,3.65776,19190000.0
2007-10-24 04:30:00,3.66084,3.66084,3.64339,3.65759,30050000.0
2007-10-24 04:35:00,3.64678,3.66095,3.64678,3.65219,21440000.0
2007-10-24 04:40:00,3.6566,3.65844,3.64975,3.65303,11300000.0
2007-10-24 04:45:00,3.66212,3.66273,3.64534,3.65764,18800000.0
2007-10-24 04:50:00,3.6523,3.65903,3.64548,3.65332,17300000.0
2007-10-24 04:55:00,3.65866,3.66045,3.64903,3.65928,30080000.0
2007-10-24 05:00:00,3.65304,3.66043,3.64447,3.64762,18800000.0
2007-10-24 05:05:00,3.65075,3.65901,3.64508,3.6584,18790000.0
2007-10-24 05:10:00,3.65563,3.6609,3.64294,3.64905,24820000.0
2007-10-24 05:15:00,3.65346,3.66494,3.64137,3.65759,27070000.0
2007-10-24 05:20:00,3.6581,3.6586,3.64491,3.65366,28960000.0
2007-10-24 05:25:00,3.65004,3.66332,3.64527,3.64749,30090000.0
2007-10-24 05:30:00,3.65312,3.66003,3.64689,3.65875,34590000.0
2007-10-24 05:35:00,3.65785,3.65801,3.64183,3.65511,22920000.0
2007-10-24 05:40:00,3.65146,3.6588,3.64332,3.64922,19170000.0
2007-10-24 05:45:00,3.65437,3.65885,3.64312,3.65679,36830000.0
2007-10-24 05:50:00,3.64944,3.66019,3.64574,3.65738,30450000.0
2007-10-24 05:55:00,3.65771,3.65901,3.64748,3.65681,36090000.0
2007-10-24 06:00:00,3.65574,3.66101,3.64294,3.65772,25560000.0
2007-10-24 06:05:00,3.65706,3.65927,3.64012,3.65661,33040000.0
2007-10-24 06:10:00,3.64664,3.65882,3.64605,3.65268,13150000.0
2007-10-24 06:15:00,3.65181,3.66148,3.64623,3.65778,16550000.0
2007-10-24 06:20:00,3.65501,3.66056,3.64225,3.65427,34970000.0
2007-10-24 06:25:00,3.6515,3.66214,3.64209,3.64784,33070000.0
2007-10-24 06:30:00,3.66144,3.66144,3.6479,3.65353,29320000.0
2007-10-24 06:35:00,3.64942,3.65919,3.64522,3.65725,28560000.0
2007-10-24 06:40:00,3.6587,3.65909,3.64905,3.65204,34960000.0
2007-10-24 06:45:00,3.66028,3.66028,3.64315,3.65497,27080000.0
2007-10-24 06:50:00,3.65879,3.659,3.64768,3.65828,13900000.0
2007-10-24 06:55:00,3.65721,3.65892,3.63886,3.65733,27080000.0
2007-10-24 07:00:00,3.65729,3.66231,3.64783,3.65806,27830000.0
2007-10-24 07:05:00,3.64931,3.6623,3.64846,3.65802,24800000.0
2007-10-24 07:10:00,3.65621,3.65935,3.6409,3.6484,22940000.0
2007-10-24 07:15:00,3.66073,3.66073,3.64346,3.65172,27080000.0
2007-10-24 07:20:00,3.65785,3.65964,3.64206,3.64671,23690000.0
2007-10-24 07:25:00,3.65496,3.66361,3.64512,3.65638,30090000.0
2007-10-24 07:30:00,3.66008,3.66008,3.64222,3.65607,17310000.0
2007-10-24 07:35:00,3.65367,3.66022,3.64442,3.65739,26700000.0
2007-10-24 07:40:00,3.64011,3.65904,3.63886,3.65589,31570000.0
2007-10-24 07:45:00,3.65263,3.66356,3.64237,3.65441,29700000.0
2007-10-24 07:50:00,3.65598,3.65703,3.64062,3.65446,26680000.0
2007-10-24 07:55:00,3.65255,3.66297,3.64633,3.65967,27820000.0
2007-10-24 08:00:00,3.65224,3.66066,3.64745,3.65592,29690000.0
2007-10-24 08:05:00,3.6567,3.65795,3.64782,3.65042,30430000.0
2007-10-24 08:10:00,3.65524,3.65862,3.64617,3.65,22940000.0
2007-10-24 08:15:00,3.6585,3.6601,3.65104,3.65956,25180000.0
2007-10-24 08:20:00,3.65742,3.66207,3.6479,3.65956,30450000.0
2007-10-24 08:25:00,3.65554,3.66061,3.64559,3.65859,26330000.0
2007-10-24 08:30:00,3.65511,3.66075,3.64279,3.64578,32700000.0
2007-10-24 08:35:00,3.65662,3.65741,3.64625,3.65419,31550000.0
2007-10-24 08:40:00,3.64342,3.6601,3.64036,3.65771,33830000.0
2007-10-24 08:45:00,3.65679,3.65863,3.64612,3.65672,33430000.0
2007-10-24 08:50:00,3.6529,3.65799,3.64601,3.65138,27460000.0
2007-10-24 08:55:00,3.65305,3.6579,3.64363,3.65051,25940000.0
2007-10-24 09:00:00,3.6466,3.65933,3.64519,3.65135,33820000.0
2007-10-24 09:05:00,3.65107,3.65998,3.64464,3.65236,29330000.0
2007-10-24 09:10:00,3.65402,3.65804,3.64447,3.65608,52250000.0
2007-10-24 09:15:00,3.65241,3.65709,3.64403,3.65367,31540000.0
2007-10-24 09:20:00,3.64783,3.652,3.63241,3.65097,29360000.0
2007-10-24 09:25:00,3.64822,3.65394,3.63683,3.64292,42460000.0
2007-10-24 09:30:00,3.64831,3.65455,3.64274,3.6484,28200000.0
2007-10-24 09:35:00,3.65233,3.65311,3.64023,3.65091,26710000.0
2007-10-24 09:40:00,3.65151,3.65339,3.64019,3.64971,36460000.0
2007-10-24 09:45:00,3.65287,3.65383,3.64034,3.64976,30430000.0
2007-10-24 09:50:00,3.64429,3.6542,3.64147,3.65059,27820000.0
2007-10-24 09:55:00,3.65081,3.65257,3.63824,3.6506,33440000.0
2007-10-24 10:00:00,3.65048,3.65371,3.64034,3.64568,33090000.0
2007-10-24 10:05:00,3.65063,3.65178,3.63836,3.64964,33050000.0
2007-10-24 10:10:00,3.64101,3.65101,3.63879,3.64423,42480000.0
2007-10-24 10:15:00,3.64945,3.65118,3.63873,3.64778,27810000.0
2007-10-24 10:20:00,3.651,3.65381,3.63742,3.65341,35730000.0
2007-10-24 10:25:00,3.64255,3.64999,3.63112,3.64625,36470000.0
2007-10-24 10:30:00,3.65076,3.65109,3.63609,3.64058,34940000.0
2007-10-24 10:35:00,3.64514,3.65308,3.64243,3.64573,29310000.0
2007-10-24 10:40:00,3.65094,3.65262,3.64108,3.64944,29680000.0
2007-10-24 10:45:00,3.65213,3.65347,3.64082,3.6474,28190000.0
2007-10-24 10:50:00,3.65155,3.65318,3.63888,3.6516,28560000.0
2007-10-24 10:55:00,3.65005,3.65272,3.63868,3.65264,33030000.0
2007-10-24 11:00:00,3.64684,3.65464,3.63907,3.64889,37550000.0
2007-10-24 11:05:00,3.64618,3.65675,3.63952,3.6517,29680000.0
2007-10-24 11:10:00,3.64813,3.65385,3.63389,3.65147,36830000.0
2007-10-24 11:15:00,3.64743,3.65192,3.64051,3.64939,23680000.0
2007-10-24 11:20:00,3.64086,3.65378,3.64086,3.64479,28550000.0
2007-10-24 11:25:00,3.64287,3.65175,3.64122,3.64514,34190000.0
2007-10-24 11:30:00,3.64897,3.6495,3.63891,3.64122,27440000.0
2007-10-24 11:35:00,3.64495,3.64996,3.63514,3.64996,30060000.0
2007-10-24 11:40:00,3.64536,3.65046,3.64035,3.64252,28180000.0
2007-10-24 11:45:00,3.64386,3.64975,3.63682,3.64052,28950000.0
2007-10-24 11:50:00,3.64845,3.65073,3.63769,3.64558,27830000.0
2007-10-24 11:55:00,3.64585,3.65155,3.64001,3.64696,29310000.0
2007-10-24 12:00:00,3.64526,3.64999,3.63829,3.64786,31540000.0
2007-10-24 12:05:00,3.64959,3.64983,3.63567,3.64511,26300000.0
2007-10-24 12:10:00,3.64499,3.65162,3.63921,3.65077,26310000.0
2007-10-24 12:15:00,3.65026,3.65026,3.64142,3.64525,30420000.0
2007-10-24 12:20:00,3.649,3.65197,3.6398,3.64991,30800000.0
2007-10-24 12:25:00,3.65011,3.65144,3.63951,3.64917,32710000.0
2007-10-24 12:30:00,3.65055,3.65191,3.63902,3.64552,39840000.0
2007-10-24 12:35:00,3.64582,3.65032,3.63768,3.64797,28940000.0
2007-10-24 12:40:00,3.64086,3.65074,3.63871,3.64622,29320000.0
2007-10-24 12:45:00,3.64925,3.65115,3.63818,3.64256,24060000.0
2007-10-24 12:50:00,3.648,3.6506,3.63712,3.6506,27430000.0
2007-10-24 12:55:00,3.64533,3.65193,3.64024,3.6503,31580000.0
2007-10-24 13:00:00,3.65127,3.65482,3.63796,3.64808,32340000.0
2007-10-24 13:05:00,3.64793,3.65524,3.64002,3.6523,34190000.0
2007-10-24 13:10:00,3.64688,3.65354,3.64002,3.65087,32310000.0
2007-10-24 13:15:00,3.64794,3.65354,3.64164,3.65284,29690000.0
2007-10-24 13:20:00,3.64748,3.65283,3.64015,3.65249,28210000.0
2007-10-24 13:25:00,3.6485,3.65239,3.64194,3.64957,31160000.0
2007-10-24 13:30:00,3.64747,3.65337,3.64071,3.64568,33840000.0
2007-10-24 13:35:00,3.65084,3.65251,3.63998,3.64486,29320000.0
2007-10-24 13:40:00,3.64205,3.65302,3.64091,3.64447,30480000.0
2007-10-24 13:45:00,3.64977,3.65276,3.63989,3.64974,30470000.0
2007-10-24 13:50:00,3.65023,3.65212,3.64019,3.6421,40580000.0
2007-10-24 13:55:00,3.65099,3.65174,3.64214,3.64859,27460000.0
2007-10-24 14:00:00,3.65023,3.65297,3.63554,3.64203,38330000.0
2007-10-24 14:05:00,3.64322,3.65178,3.63885,3.64779,31930000.0
2007-10-24 14:10:00,3.64954,3.65266,3.63624,3.64661,32300000.0
2007-10-24 14:15:00,3.65061,3.65169,3.63947,3.64603,32690000.0
2007-10-24 14:20:00,3.64108,3.65246,3.63283,3.64614,32720000.0
2007-10-24 14:25:00,3.647,3.64929,3.6363,3.64504,34210000.0
2007-10-24 14:30:00,3.64959,3.65056,3.6393,3.6495,33080000.0
2007-10-24 14:35:00,3.65018,3.65018,3.63969,3.64913,29680000.0
2007-10-24 14:40:00,3.64576,3.65184,3.63801,3.64444,32310000.0
2007-10-24 14:45:00,3.64811,3.6515,3.6375,3.6484,33810000.0
2007-10-24 14:50:00,3.6448,3.65021,3.6363,3.64631,31930000.0
2007-10-24 14:55:00,3.64984,3.65155,3.63606,3.64168,35330000.0
2007-10-24 15:00:00,3.65018,3.65107,3.63827,3.65011,40570000.0
2007-10-24 15:05:00,3.64182,3.65042,3.63794,3.64104,30060000.0
2007-10-24 15:10:00,3.64922,3.65052,3.6367,3.64856,33850000.0
2007-10-24 15:15:00,3.64657,3.65036,3.63882,3.64072,30810000.0
2007-10-24 15:20:00,3.64846,3.64934,3.63563,3.64643,32690000.0
2007-10-24 15:25:00,3.64832,3.65135,3.63448,3.63996,30810000.0
2007-10-24 15:30:00,3.64975,3.65051,3.63927,3.64803,30090000.0
2007-10-24 15:35:00,3.64486,3.65065,3.63752,3.65021,30430000.0
2007-10-24 15:40:00,3.64645,3.65133,3.63987,3.64942,30460000.0
2007-10-24 15:45:00,3.64551,3.65188,3.63756,3.64389,27440000.0
2007-10-24 15:50:00,3.64947,3.65096,3.63958,3.64471,32690000.0
2007-10-24 15:55:00,3.64914,3.65042,3.64116,3.64972,31950000.0
2007-10-24 16:00:00,3.6511,3.65366,3.63621,3.65284,30070000.0
2007-10-24 16:05:00,3.64758,3.65276,3.64162,3.64524,35660000.0
2007-10-24 16:10:00,3.6517,3.65185,3.63929,3.65029,33490000.0
2007-10-24 16:15:00,3.64987,3.65804,3.64482,3.65483,27100000.0
2007-10-24 16:20:00,3.6507,3.65889,3.64587,3.65404,29330000.0
2007-10-24 16:25:00,3.65405,3.65556,3.64267,3.65242,34570000.0
2007-10-24 16:30:00,3.65486,3.65492,3.63954,3.65249,31980000.0
2007-10-24 16:35:00,3.65352,3.65418,3.64274,3.65214,41740000.0
2007-10-24 16:40:00,3.65243,3.65361,3.64034,3.65324,25950000.0
2007-10-24 16:45:00,3.65025,3.65392,3.64202,3.65031,29360000.0
2007-10-24 16:50:00,3.65338,3.65483,3.6406,3.65167,29700000.0
2007-10-24 16:55:00,3.65417,3.65469,3.64219,3.65342,31940000.0
2007-10-24 17:00:00,3.6567,3.6567,3.64183,3.6452,31940000.0
2007-10-24 17:05:00,3.64736,3.656,3.64018,3.65155,37540000.0
2007-10-24 17:10:00,3.65155,3.65589,3.64166,3.65017,33090000.0
2007-10-24 17:15:00,3.65408,3.65675,3.6432,3.65591,34930000.0
2007-10-24 17:20:00,3.65513,3.65756,3.6452,3.65577,36850000.0
2007-10-24 17:25:00,3.65046,3.65762,3.64348,3.65513,33110000.0
2007-10-24 17:30:00,3.65531,3.65728,3.64184,3.64956,36460000.0
2007-10-24 17:35:00,3.65283,3.65498,3.64162,3.64946,40620000.0
2007-10-24 17:40:00,3.64979,3.65874,3.6419,3.64963,46220000.0
2007-10-24 17:45:00,3.64921,3.6558,3.64376,3.65327,30800000.0
2007-10-24 17:50:00,3.6522,3.65552,3.64116,3.65173,31580000.0
2007-10-24 17:55:00,3.65093,3.65536,3.64068,3.65343,45450000.0
2007-10-24 18:00:00,3.65053,3.65516,3.63966,3.64408,47300000.0
2007-10-24 18:05:00,3.64986,3.65437,3.63827,3.64998,31980000.0
2007-10-24 18:10:00,3.65005,3.65061,3.63828,3.64757,35330000.0
2007-10-24 18:15:00,3.64565,3.6562,3.6425,3.6468,31210000.0
2007-10-24 18:20:00,3.64537,3.65235,3.63856,3.65204,38770000.0
2007-10-24 18:25:00,3.64725,3.65253,3.64039,3.6496,31960000.0
2007-10-24 18:30:00,3.65032,3.65323,3.64116,3.6507,30420000.0
2007-10-24 18:35:00,3.6447,3.6544,3.64168,3.65199,39870000.0
2007-10-24 18:40:00,3.6447,3.65293,3.64253,3.65042,27430000.0
2007-10-24 18:45:00,3.64628,3.65277,3.6415,3.64722,31210000.0
2007-10-24 18:50:00,3.64586,3.65433,3.63824,3.64593,31910000.0
2007-10-24 18:55:00,3.64078,3.65217,3.63865,3.64371,28940000.0
2007-10-24 19:00:00,3.64905,3.64905,3.63654,3.64216,36040000.0
2007-10-24 19:05:00,3.64934,3.65025,3.63842,3.64236,28950000.0
2007-10-24 19:10:00,3.64596,3.65066,3.63719,3.64911,29690000.0
2007-10-24 19:15:00,3.65081,3.65081,3.63447,3.643,29680000.0
2007-10-24 19:20:00,3.63248,3.64888,3.63248,3.64412,31570000.0
2007-10-24 19:25:00,3.64279,3.65083,3.63691,3.63693,32290000.0
2007-10-24 19:30:00,3.64177,3.65002,3.63882,3.64714,33790000.0
2007-10-24 19:35:00,3.64511,3.65177,3.63476,3.63608,19930000.0
2007-10-24 19:40:00,3.64313,3.64879,3.63643,3.64608,29680000.0
2007-10-24 19:45:00,3.63897,3.65158,3.63177,3.63613,40950000.0
2007-10-24 19:50:00,3.64086,3.64749,3.63713,3.64444,16570000.0
2007-10-24 19:55:00,3.64454,3.64902,3.63752,3.64355,24440000.0
2007-10-24 20:00:00,3.64654,3.6516,3.63552,3.64628,29310000.0
2007-10-24 20:05:00,3.64063,3.64853,3.63805,3.64803,24060000.0
2007-10-24 20:10:00,3.64242,3.64805,3.63608,3.64672,25220000.0
2007-10-24 20:15:00,3.6494,3.6494,3.63773,3.64763,25210000.0
2007-10-24 20:20:00,3.64544,3.64881,3.63789,3.64744,21840000.0
2007-10-24 20:25:00,3.64551,3.64802,3.63808,3.64279,28580000.0
2007-10-24 20:30:00,3.64326,3.64929,3.63693,3.6375,30080000.0
2007-10-24 20:35:00,3.64776,3.64844,3.63669,3.64459,26670000.0
2007-10-24 20:40:00,3.64365,3.64994,3.63617,3.64852,29710000.0
2007-10-24 20:45:00,3.64855,3.65272,3.63443,3.64744,23690000.0
2007-10-24 20:50:00,3.64498,3.65022,3.63412,3.64453,33820000.0
2007-10-24 20:55:00,3.64561,3.64744,3.63479,3.64157,30080000.0
2007-10-24 21:00:00,3.64533,3.64884,3.63696,3.64791,28210000.0
2007-10-24 21:05:00,3.63722,3.64825,3.63595,3.6452,28590000.0
2007-10-24 21:10:00,3.64455,3.64884,3.63219,3.64034,27100000.0
2007-10-24 21:15:00,3.63924,3.65061,3.63797,3.64641,29310000.0
2007-10-24 21:20:00,3.64501,3.64729,3.6356,3.64385,24800000.0
2007-10-24 21:25:00,3.64448,3.64749,3.63879,3.64038,27800000.0
2007-10-24 21:30:00,3.64681,3.64712,3.63536,3.64557,23300000.0
2007-10-24 21:35:00,3.64572,3.65079,3.63642,3.65079,24070000.0
2007-10-24 21:40:00,3.64421,3.65196,3.63871,3.64851,31540000.0
2007-10-24 21:45:00,3.65241,3.65246,3.64103,3.64708,25590000.0
2007-10-24 21:50:00,3.65093,3.65176,3.64066,3.64654,25950000.0
2007-10-24 21:55:00,3.64833,3.65097,3.64034,3.64972,31580000.0
2007-10-24 22:00:00,3.6447,3.65142,3.64155,3.64506,25210000.0
2007-10-24 22:05:00,3.64574,3.65092,3.6402,3.64924,25200000.0
2007-10-24 22:10:00,3.64832,3.65317,3.63716,3.64891,27480000.0
2007-10-24 22:15:00,3.64642,3.65097,3.63782,3.64083,25930000.0
2007-10-24 22:20:00,3.64522,3.65201,3.64204,3.64352,30810000.0
2007-10-24 22:25:00,3.64672,3.652,3.64049,3.64451,26310000.0
2007-10-24 22:30:00,3.64586,3.65121,3.63872,3.64452,24070000.0
2007-10-24 22:35:00,3.63852,3.65208,3.63852,3.64724,33430000.0
2007-10-24 22:40:00,3.64912,3.65063,3.63962,3.64844,26280000.0
2007-10-24 22:45:00,3.64742,3.65437,3.63932,3.64693,28550000.0
2007-10-24 22:50:00,3.64491,3.65162,3.64056,3.64328,24070000.0
2007-10-24 22:55:00,3.64372,3.65179,3.64203,3.64862,25540000.0
2007-10-24 23:00:00,3.64897,3.65325,3.64232,3.64955,27460000.0
2007-10-24 23:05:00,3.64521,3.65,3.64238,3.64614,21810000.0
2007-10-24 23:10:00,3.64841,3.6511,3.63754,3.64002,13920000.0
2007-10-24 23:15:00,3.64951,3.6504,3.64088,3.649,14290000.0
2007-10-24 23:20:00,3.64515,3.64885,3.63722,3.64798,21470000.0
2007-10-24 23:25:00,3.64063,3.64939,3.63652,3.63832,23310000.0
2007-10-24 23:30:00,3.64942,3.65107,3.63829,3.64832,26730000.0
2007-10-24 23:35:00,3.64806,3.65114,3.63544,3.63879,28160000.0
2007-10-24 23:40:00,3.63858,3.64894,3.63858,3.63934,13900000.0
2007-10-24 23:45:00,3.65122,3.65122,3.63676,3.63676,19540000.0
2007-10-24 23:50:00,3.64971,3.65526,3.63594,3.64456,31220000.0
2007-10-24 23:55:00,3.63702,3.64915,3.63457,3.64458,22950000.0
2007-10-25 00:00:00,3.64763,3.65162,3.63524,3.63857,27480000.0
2007-10-25 00:05:00,3.64779,3.65091,3.63736,3.64644,23290000.0
2007-10-25 00:10:00,3.6476,3.64925,3.6375,3.64925,22180000.0
2007-10-25 00:15:00,3.64945,3.64945,3.63749,3.64899,21410000.0
2007-10-25 00:20:00,3.63828,3.65047,3.63821,3.64011,24420000.0
2007-10-25 00:25:00,3.64514,3.65183,3.63752,3.65029,22540000.0
2007-10-25 00:30:00,3.65105,3.65105,3.63991,3.64875,18790000.0
2007-10-25 00:35:00,3.6434,3.65424,3.6382,3.64877,22530000.0
2007-10-25 00:40:00,3.64513,3.65112,3.63786,3.64735,23350000.0
2007-10-25 00:45:00,3.64628,3.65309,3.63704,3.64747,29350000.0
2007-10-25 00:50:00,3.64679,3.64989,3.63652,3.64127,21810000.0
2007-10-25 00:55:00,3.648,3.65099,3.63778,3.64949,28950000.0
2007-10-25 01:00:00,3.6419,3.65021,3.63619,3.64027,27060000.0
2007-10-25 01:05:00,3.64664,3.65227,3.63642,3.64653,34210000.0
2007-10-25 01:10:00,3.64233,3.65089,3.63356,3.64241,29320000.0
2007-10-25 01:15:00,3.65026,3.6507,3.63709,3.64245,22920000.0
2007-10-25 01:20:00,3.64844,3.65072,3.63876,3.64786,22940000.0
2007-10-25 01:25:00,3.6485,3.64948,3.63642,3.64538,23300000.0
2007-10-25 01:30:00,3.65128,3.65128,3.63391,3.64589,43540000.0
2007-10-25 01:35:00,3.64582,3.64974,3.63894,3.6442,24810000.0
2007-10-25 01:40:00,3.64804,3.64957,3.63955,3.64524,28560000.0
2007-10-25 01:45:00,3.65223,3.65223,3.63833,3.64896,37960000.0
2007-10-25 01:50:00,3.64197,3.65143,3.63802,3.64586,27810000.0
2007-10-25 01:55:00,3.64052,3.64973,3.63642,3.64298,22570000.0
2007-10-25 02:00:00,3.64945,3.64991,3.63789,3.64951,24820000.0
2007-10-25 02:05:00,3.64738,3.64922,3.63537,3.64456,22170000.0
2007-10-25 02:10:00,3.64345,3.65014,3.64015,3.64312,23690000.0
2007-10-25 02:15:00,3.64699,3.65144,3.63695,3.6449,28970000.0
2007-10-25 02:20:00,3.64925,3.65135,3.63908,3.64623,23690000.0
2007-10-25 02:25:00,3.6436,3.65048,3.63828,3.63828,30840000.0
2007-10-25 02:30:00,3.65059,3.65208,3.63949,3.63949,20660000.0
2007-10-25 02:35:00,3.6466,3.64931,3.63686,3.64391,19180000.0
2007-10-25 02:40:00,3.63986,3.65078,3.63577,3.64532,22190000.0
2007-10-25 02:45:00,3.64205,3.65044,3.63623,3.6426,26340000.0
2007-10-25 02:50:00,3.64314,3.64931,3.6391,3.64366,25200000.0
2007-10-25 02:55:00,3.64681,3.65015,3.63863,3.64413,27440000.0
2007-10-25 03:00:00,3.64347,3.65231,3.63719,3.64894,28180000.0
2007-10-25 03:05:00,3.64875,3.64875,3.63745,3.64542,22570000.0
2007-10-25 03:10:00,3.64538,3.64849,3.63507,3.64501,21080000.0
2007-10-25 03:15:00,3.64935,3.6497,3.63766,3.64824,30840000.0
2007-10-25 03:20:00,3.64339,3.65316,3.64048,3.64712,18080000.0
2007-10-25 03:25:00,3.64309,3.64935,3.63682,3.64242,18420000.0
2007-10-25 03:30:00,3.64283,3.65562,3.63742,3.64321,31620000.0
2007-10-25 03:35:00,3.64849,3.64876,3.63831,3.647,21080000.0
2007-10-25 03:40:00,3.64276,3.65051,3.63423,3.64782,31220000.0
2007-10-25 03:45:00,3.6442,3.65039,3.63965,3.64371,28190000.0
2007-10-25 03:50:00,3.64849,3.65065,3.63861,3.64713,25210000.0
2007-10-25 03:55:00,3.64523,3.64853,3.63938,3.64837,21050000.0
2007-10-25 04:00:00,3.64141,3.652,3.64141,3.64334,22560000.0
2007-10-25 04:05:00,3.64147,3.65183,3.63937,3.64513,23330000.0
2007-10-25 04:10:00,3.64676,3.65301,3.6401,3.64429,33070000.0
2007-10-25 04:15:00,3.64409,3.65111,3.63916,3.65111,17300000.0
2007-10-25 04:20:00,3.64378,3.65413,3.63642,3.64222,25930000.0
2007-10-25 04:25:00,3.64886,3.65111,3.63925,3.64377,27030000.0
2007-10-25 04:30:00,3.64932,3.6507,3.6369,3.64327,26320000.0
2007-10-25 04:35:00,3.64321,3.65182,3.63823,3.64297,28940000.0
2007-10-25 04:40:00,3.64612,3.6514,3.63891,3.64157,26700000.0
2007-10-25 04:45:00,3.65172,3.65233,3.63819,3.64708,31960000.0
2007-10-25 04:50:00,3.64212,3.64984,3.63546,3.64268,21090000.0
2007-10-25 04:55:00,3.64843,3.65331,3.63941,3.64975,28230000.0
2007-10-25 05:00:00,3.64437,3.65141,3.63828,3.64029,25620000.0
2007-10-25 05:05:00,3.63858,3.65153,3.63623,3.64783,22210000.0
2007-10-25 05:10:00,3.64257,3.65293,3.63788,3.63788,25940000.0
2007-10-25 05:15:00,3.64178,3.65265,3.6377,3.64817,26720000.0
2007-10-25 05:20:00,3.64909,3.65104,3.6397,3.64503,25960000.0
2007-10-25 05:25:00,3.64751,3.65275,3.63679,3.64014,25920000.0
2007-10-25 05:30:00,3.64706,3.6536,3.63797,3.6475,31530000.0
2007-10-25 05:35:00,3.63949,3.65302,3.6371,3.63859,28190000.0
2007-10-25 05:40:00,3.64869,3.65378,3.63949,3.63949,25550000.0
2007-10-25 05:45:00,3.65092,3.65092,3.63491,3.64269,27790000.0
2007-10-25 05:50:00,3.64429,3.65364,3.63853,3.64718,23660000.0
2007-10-25 05:55:00,3.64424,3.65152,3.6422,3.6467,9770000.0
2007-10-25 06:00:00,3.64594,3.65073,3.63839,3.64757,28190000.0
2007-10-25 06:05:00,3.64818,3.65338,3.63933,3.64586,33040000.0
2007-10-25 06:10:00,3.64839,3.6522,3.63812,3.64681,22560000.0
2007-10-25 06:15:00,3.64302,3.65242,3.63783,3.63948,27050000.0
2007-10-25 06:20:00,3.64667,3.65316,3.63712,3.64223,34220000.0
2007-10-25 06:25:00,3.64417,3.65142,3.63974,3.64042,30440000.0
2007-10-25 06:30:00,3.65035,3.65214,3.6373,3.65214,22160000.0
2007-10-25 06:35:00,3.64577,3.65122,3.63921,3.64714,30820000.0
2007-10-25 06:40:00,3.64234,3.64867,3.63787,3.63872,20690000.0
2007-10-25 06:45:00,3.65217,3.65217,3.63771,3.6456,28560000.0
2007-10-25 06:50:00,3.64971,3.65108,3.63492,3.64244,16910000.0
2007-10-25 06:55:00,3.64798,3.65242,3.63774,3.64829,30830000.0
2007-10-25 07:00:00,3.64605,3.65094,3.6352,3.64579,28560000.0
2007-10-25 07:05:00,3.63873,3.64776,3.63676,3.64776,18800000.0
2007-10-25 07:10:00,3.64488,3.6509,3.63793,3.63878,21040000.0
2007-10-25 07:15:00,3.6497,3.65059,3.63819,3.64277,23320000.0
2007-10-25 07:20:00,3.64836,3.65172,3.63897,3.63897,25170000.0
2007-10-25 07:25:00,3.64732,3.65124,3.63692,3.64846,31580000.0
2007-10-25 07:30:00,3.65056,3.65132,3.63691,3.6452,16920000.0
2007-10-25 07:35:00,3.64391,3.65202,3.63912,3.64851,17350000.0
2007-10-25 07:40:00,3.64402,3.65554,3.63826,3.64828,28980000.0
2007-10-25 07:45:00,3.64262,3.65176,3.63965,3.64023,23700000.0
2007-10-25 07:50:00,3.64789,3.64789,3.63794,3.64712,10890000.0
2007-10-25 07:55:00,3.64404,3.65242,3.6401,3.65105,28930000.0
2007-10-25 08:00:00,3.64038,3.65203,3.63724,3.64586,29320000.0
2007-10-25 08:05:00,3.64673,3.64963,3.63863,3.63869,31180000.0
2007-10-25 08:10:00,3.64658,3.64902,3.63645,3.6394,25190000.0
2007-10-25 08:15:00,3.64716,3.64834,3.63359,3.64302,23720000.0
2007-10-25 08:20:00,3.6459,3.64934,3.63536,3.6435,29330000.0
2007-10-25 08:25:00,3.64157,3.64829,3.63263,3.64341,28190000.0
2007-10-25 08:30:00,3.64084,3.64726,3.63232,3.63477,33060000.0
2007-10-25 08:35:00,3.64371,3.65262,3.63405,3.64129,31200000.0
2007-10-25 08:40:00,3.63493,3.64557,3.63337,3.64379,32330000.0
2007-10-25 08:45:00,3.64706,3.64706,3.63379,3.64351,33050000.0
2007-10-25 08:50:00,3.64077,3.64541,3.6321,3.63968,28950000.0
2007-10-25 08:55:00,3.63935,3.64761,3.63249,3.637,27050000.0
2007-10-25 09:00:00,3.63745,3.64969,3.63663,3.6401,31240000.0
2007-10-25 09:05:00,3.63859,3.6474,3.63554,3.64148,29700000.0
2007-10-25 09:10:00,3.64715,3.64975,3.6349,3.64785,51490000.0
2007-10-25 09:15:00,3.64359,3.64992,3.63694,3.64889,30810000.0
2007-10-25 09:20:00,3.64346,3.64926,3.63521,3.64758,32330000.0
2007-10-25 09:25:00,3.64438,3.65105,3.63436,3.63524,43960000.0
2007-10-25 09:30:00,3.64287,3.64793,3.63764,3.64378,29300000.0
2007-10-25 09:35:00,3.64543,3.64861,3.63711,3.64658,30790000.0
2007-10-25 09:40:00,3.64486,3.6496,3.63398,3.64313,34220000.0
2007-10-25 09:45:00,3.64763,3.64975,3.63614,3.64656,29310000.0
2007-10-25 09:50:00,3.64082,3.65153,3.63741,3.64358,28940000.0
2007-10-25 09:55:00,3.64824,3.64824,3.62975,3.64385,33070000.0
2007-10-25 10:00:00,3.64439,3.64921,3.63237,3.63859,33850000.0
2007-10-25 10:05:00,3.64426,3.64595,3.63146,3.64358,31930000.0
2007-10-25 10:10:00,3.63159,3.64275,3.62953,3.63532,40610000.0
2007-10-25 10:15:00,3.64,3.64215,3.62856,3.6366,28540000.0
2007-10-25 10:20:00,3.64031,3.64151,3.6276,3.64151,36840000.0
2007-10-25 10:25:00,3.63124,3.64092,3.62714,3.63738,38340000.0
2007-10-25 10:30:00,3.638,3.64146,3.6237,3.6237,30120000.0
2007-10-25 10:35:00,3.63232,3.64235,3.63122,3.63144,29670000.0
2007-10-25 10:40:00,3.64037,3.64389,3.62877,3.63776,29700000.0
2007-10-25 10:45:00,3.63989,3.64116,3.62537,3.63061,27820000.0
2007-10-25 10:50:00,3.64002,3.64214,3.62691,3.64032,28200000.0
2007-10-25 10:55:00,3.63881,3.64115,3.63001,3.63953,29700000.0
2007-10-25 11:00:00,3.63527,3.64507,3.62893,3.63714,33480000.0
2007-10-25 11:05:00,3.63389,3.64099,3.62958,3.63681,28200000.0
2007-10-25 11:10:00,3.63484,3.64175,3.62656,3.64012,37930000.0
2007-10-25 11:15:00,3.63541,3.64314,3.629,3.63973,25550000.0
2007-10-25 11:20:00,3.63208,3.64112,3.62651,3.63151,29290000.0
2007-10-25 11:25:00,3.63427,3.63993,3.62882,3.63416,34560000.0
2007-10-25 11:30:00,3.63701,3.63701,3.61937,3.63038,27440000.0
2007-10-25 11:35:00,3.63239,3.63411,3.62101,3.62936,29690000.0
2007-10-25 11:40:00,3.62401,3.6336,3.62147,3.62236,29290000.0
2007-10-25 11:45:00,3.62563,3.63337,3.62063,3.62357,29680000.0
2007-10-25 11:50:00,3.6292,3.63257,3.62055,3.62519,28570000.0
2007-10-25 11:55:00,3.62492,3.63157,3.61975,3.63047,30050000.0
2007-10-25 12:00:00,3.62649,3.63261,3.61982,3.63184,31550000.0
2007-10-25 12:05:00,3.63025,3.63283,3.62188,3.63143,24830000.0
2007-10-25 12:10:00,3.62881,3.6352,3.62081,3.63405,26310000.0
2007-10-25 12:15:00,3.63193,3.63297,3.62453,3.62847,28200000.0
2007-10-25 12:20:00,3.63276,3.63379,3.62271,3.63237,28950000.0
2007-10-25 12:25:00,3.63218,3.6337,3.62329,3.63149,33820000.0
2007-10-25 12:30:00,3.63196,3.63372,3.61822,3.62982,38720000.0
2007-10-25 12:35:00,3.62755,3.63214,3.61957,3.62893,28940000.0
2007-10-25 12:40:00,3.62155,3.63198,3.61698,3.6303,29690000.0
2007-10-25 12:45:00,3.62886,3.63258,3.61993,3.62313,23690000.0
2007-10-25 12:50:00,3.63212,3.63374,3.62034,3.63338,25200000.0
2007-10-25 12:55:00,3.62809,3.63845,3.61972,3.63137,31950000.0
2007-10-25 13:00:00,3.63129,3.63402,3.62044,3.62919,33080000.0
2007-10-25 13:05:00,3.62438,3.63527,3.6213,3.63338,32720000.0
2007-10-25 13:10:00,3.62686,3.63428,3.61814,3.63188,30080000.0
2007-10-25 13:15:00,3.62735,3.63282,3.61804,3.63162,28950000.0
2007-10-25 13:20:00,3.62678,3.63205,3.61958,3.63205,31160000.0
2007-10-25 13:25:00,3.62932,3.63183,3.6217,3.63183,29310000.0
2007-10-25 13:30:00,3.626,3.63321,3.6205,3.62685,34580000.0
2007-10-25 13:35:00,3.6302,3.6319,3.62057,3.62108,31550000.0
2007-10-25 13:40:00,3.62241,3.63336,3.61827,3.6249,34180000.0
2007-10-25 13:45:00,3.62924,3.63113,3.61327,3.62333,31210000.0
2007-10-25 13:50:00,3.62413,3.62674,3.61073,3.61424,40210000.0
2007-10-25 13:55:00,3.62494,3.62706,3.61575,3.62131,30800000.0
2007-10-25 14:00:00,3.62333,3.62494,3.61317,3.61629,36860000.0
2007-10-25 14:05:00,3.61598,3.62834,3.61512,3.62024,30830000.0
2007-10-25 14:10:00,3.62137,3.62584,3.61085,3.62215,27490000.0
2007-10-25 14:15:00,3.62288,3.62661,3.61351,3.62298,34930000.0
2007-10-25 14:20:00,3.61724,3.62641,3.61232,3.62194,31970000.0
2007-10-25 14:25:00,3.62169,3.62637,3.6137,3.62455,33820000.0
2007-10-25 14:30:00,3.6254,3.62815,3.61489,3.62538,33820000.0
2007-10-25 14:35:00,3.62554,3.62715,3.61494,3.62374,26330000.0
2007-10-25 14:40:00,3.61963,3.62611,3.61287,3.62158,30850000.0
2007-10-25 14:45:00,3.62138,3.62557,3.61103,3.62306,31940000.0
2007-10-25 14:50:00,3.61876,3.62496,3.61462,3.62486,31190000.0
2007-10-25 14:55:00,3.62223,3.62762,3.61158,3.61653,36450000.0
2007-10-25 15:00:00,3.62471,3.62724,3.61486,3.62417,38720000.0
2007-10-25 15:05:00,3.61579,3.62775,3.61579,3.6163,30440000.0
2007-10-25 15:10:00,3.62461,3.62707,3.61246,3.62388,38300000.0
2007-10-25 15:15:00,3.6203,3.6262,3.61414,3.6164,30430000.0
2007-10-25 15:20:00,3.62504,3.62722,3.61312,3.62467,32320000.0
2007-10-25 15:25:00,3.62627,3.62811,3.61306,3.61857,31190000.0
2007-10-25 15:30:00,3.62807,3.62841,3.61701,3.62466,31200000.0
2007-10-25 15:35:00,3.62318,3.62994,3.61573,3.62973,30800000.0
2007-10-25 15:40:00,3.62912,3.6332,3.61693,3.63198,31200000.0
2007-10-25 15:45:00,3.62639,3.63242,3.61702,3.62718,26690000.0
2007-10-25 15:50:00,3.63162,3.63545,3.62281,3.6257,33430000.0
2007-10-25 15:55:00,3.62994,3.63365,3.61987,3.63243,33430000.0
2007-10-25 16:00:00,3.63238,3.63379,3.62234,3.6313,28960000.0
2007-10-25 16:05:00,3.62888,3.63183,3.6211,3.62475,31960000.0
2007-10-25 16:10:00,3.62929,3.63115,3.616,3.62696,34610000.0
2007-10-25 16:15:00,3.62616,3.62853,3.61794,3.62761,31170000.0
2007-10-25 16:20:00,3.62354,3.6305,3.61748,3.62977,29700000.0
2007-10-25 16:25:00,3.63079,3.63195,3.61743,3.6276,33450000.0
2007-10-25 16:30:00,3.63226,3.63226,3.61763,3.62998,33460000.0
2007-10-25 16:35:00,3.62878,3.63085,3.61963,3.62996,40980000.0
2007-10-25 16:40:00,3.63047,3.63172,3.61966,3.63157,24460000.0
2007-10-25 16:45:00,3.62915,3.63288,3.62141,3.63003,32320000.0
2007-10-25 16:50:00,3.6328,3.63336,3.61868,3.6248,28580000.0
2007-10-25 16:55:00,3.63024,3.63024,3.61528,3.62603,30470000.0
2007-10-25 17:00:00,3.62733,3.62771,3.61503,3.61961,28970000.0
2007-10-25 17:05:00,3.62302,3.62873,3.61415,3.62586,32730000.0
2007-10-25 17:10:00,3.62666,3.62936,3.61557,3.62377,36420000.0
2007-10-25 17:15:00,3.62839,3.62887,3.6141,3.62677,34190000.0
2007-10-25 17:20:00,3.62755,3.62798,3.61597,3.62563,37590000.0
2007-10-25 17:25:00,3.62161,3.62833,3.61631,3.62255,33110000.0
2007-10-25 17:30:00,3.62512,3.62874,3.61586,3.62172,36080000.0
2007-10-25 17:35:00,3.62579,3.62998,3.61214,3.62456,43210000.0
2007-10-25 17:40:00,3.62275,3.63026,3.61502,3.62144,45120000.0
2007-10-25 17:45:00,3.62205,3.62792,3.61445,3.6251,30440000.0
2007-10-25 17:50:00,3.62393,3.62651,3.61404,3.62389,30100000.0
2007-10-25 17:55:00,3.62267,3.62735,3.61246,3.62561,42860000.0
2007-10-25 18:00:00,3.62647,3.62904,3.61431,3.62057,44700000.0
2007-10-25 18:05:00,3.62496,3.62906,3.61575,3.62738,32710000.0
2007-10-25 18:10:00,3.62697,3.62799,3.61513,3.62372,33100000.0
2007-10-25 18:15:00,3.62248,3.63189,3.61768,3.62281,33430000.0
2007-10-25 18:20:00,3.62218,3.62912,3.61652,3.62825,42830000.0
2007-10-25 18:25:00,3.62517,3.63313,3.62024,3.62859,24040000.0
2007-10-25 18:30:00,3.63022,3.63044,3.6176,3.62851,28940000.0
2007-10-25 18:35:00,3.62186,3.62919,3.61569,3.62778,42470000.0
2007-10-25 18:40:00,3.62192,3.62965,3.61898,3.62924,26690000.0
2007-10-25 18:45:00,3.62316,3.632,3.6182,3.62719,31580000.0
2007-10-25 18:50:00,3.62456,3.62984,3.61844,3.62539,31210000.0
2007-10-25 18:55:00,3.62134,3.63326,3.61751,3.62426,27450000.0
2007-10-25 19:00:00,3.62762,3.63031,3.61639,3.62175,33830000.0
2007-10-25 19:05:00,3.62966,3.63008,3.61826,3.61925,30060000.0
2007-10-25 19:10:00,3.62117,3.62774,3.61632,3.62676,29700000.0
2007-10-25 19:15:00,3.62645,3.63305,3.61359,3.61867,28570000.0
2007-10-25 19:20:00,3.6133,3.62647,3.6131,3.62392,31940000.0
2007-10-25 19:25:00,3.61943,3.62562,3.61163,3.61383,28590000.0
2007-10-25 19:30:00,3.6224,3.62812,3.61615,3.62331,32310000.0
2007-10-25 19:35:00,3.61905,3.62471,3.61353,3.61432,26700000.0
2007-10-25 19:40:00,3.62029,3.62924,3.61803,3.62627,30430000.0
2007-10-25 19:45:00,3.6216,3.63319,3.61547,3.61712,41320000.0
2007-10-25 19:50:00,3.62093,3.62841,3.6164,3.62487,25170000.0
2007-10-25 19:55:00,3.62617,3.62859,3.61826,3.62206,23300000.0
2007-10-25 20:00:00,3.6258,3.63105,3.61637,3.62667,29300000.0
2007-10-25 20:05:00,3.62028,3.62889,3.61563,3.62597,24040000.0
2007-10-25 20:10:00,3.6209,3.62809,3.6147,3.62573,27810000.0
2007-10-25 20:15:00,3.62767,3.62767,3.61524,3.62485,27420000.0
2007-10-25 20:20:00,3.62333,3.6265,3.6149,3.62548,25540000.0
2007-10-25 20:25:00,3.62396,3.62791,3.61494,3.62098,30810000.0
2007-10-25 20:30:00,3.62361,3.62784,3.61589,3.61703,30080000.0
2007-10-25 20:35:00,3.6262,3.62769,3.61456,3.62584,25530000.0
2007-10-25 20:40:00,3.62098,3.62927,3.61244,3.6266,32680000.0
2007-10-25 20:45:00,3.62604,3.6268,3.61288,3.62558,24810000.0
2007-10-25 20:50:00,3.6233,3.63055,3.61771,3.62501,32310000.0
2007-10-25 20:55:00,3.62654,3.62842,3.61587,3.62029,32300000.0
2007-10-25 21:00:00,3.6244,3.62962,3.61505,3.61591,30040000.0
2007-10-25 21:05:00,3.61474,3.62864,3.61462,3.6257,31940000.0
2007-10-25 21:10:00,3.62542,3.63035,3.61561,3.62529,26670000.0
2007-10-25 21:15:00,3.62303,3.63001,3.61797,3.62533,21070000.0
2007-10-25 21:20:00,3.62289,3.62552,3.61466,3.6224,20720000.0
2007-10-25 21:25:00,3.62418,3.6262,3.61494,3.62036,22190000.0
2007-10-25 21:30:00,3.62789,3.62932,3.61538,3.62592,15060000.0
2007-10-25 21:35:00,3.62688,3.62762,3.61326,3.62302,28250000.0
2007-10-25 21:40:00,3.62088,3.6265,3.61662,3.62551,24840000.0
2007-10-25 21:45:00,3.62736,3.62736,3.61593,3.62495,21810000.0
2007-10-25 21:50:00,3.62372,3.62513,3.61648,3.61967,15800000.0
2007-10-25 21:55:00,3.62038,3.62262,3.61182,3.62082,28230000.0
2007-10-25 22:00:00,3.61655,3.62248,3.61436,3.61436,22190000.0
2007-10-25 22:05:00,3.62009,3.62093,3.61129,3.6206,10150000.0
2007-10-25 22:10:00,3.6193,3.62161,3.60807,3.61985,24060000.0
2007-10-25 22:15:00,3.61635,3.62235,3.61007,3.61125,25570000.0
2007-10-25 22:20:00,3.61502,3.62157,3.61073,3.61872,26700000.0
2007-10-25 22:25:00,3.61648,3.62133,3.6115,3.61483,18790000.0
2007-10-25 22:30:00,3.6173,3.62176,3.60995,3.61628,24440000.0
2007-10-25 22:35:00,3.61554,3.62369,3.615,3.61913,25190000.0
2007-10-25 22:40:00,3.61936,3.62363,3.61241,3.62012,18070000.0
2007-10-25 22:45:00,3.61336,3.62213,3.61146,3.61449,22190000.0
2007-10-25 22:50:00,3.61534,3.62126,3.61083,3.61589,28220000.0
2007-10-25 22:55:00,3.61545,3.62168,3.61157,3.62019,21450000.0
2007-10-25 23:00:00,3.61672,3.62543,3.61137,3.62543,21810000.0
2007-10-25 23:05:00,3.62055,3.62542,3.6184,3.61994,16560000.0
2007-10-25 23:10:00,3.62214,3.62741,3.61573,3.61716,16590000.0
2007-10-25 23:15:00,3.62681,3.62884,3.61229,3.62616,20670000.0
2007-10-25 23:20:00,3.62538,3.62827,3.61433,3.62625,24430000.0
2007-10-25 23:25:00,3.61528,3.62782,3.61396,3.61602,18470000.0
2007-10-25 23:30:00,3.62557,3.63149,3.61652,3.62784,25250000.0
2007-10-25 23:35:00,3.62073,3.62703,3.61586,3.6183,21450000.0
2007-10-25 23:40:00,3.61799,3.62538,3.61432,3.61567,22930000.0
2007-10-25 23:45:00,3.62196,3.62525,3.61429,3.61915,25190000.0
2007-10-25 23:50:00,3.62265,3.62727,3.61379,3.62,33460000.0
2007-10-25 23:55:00,3.61772,3.62581,3.61105,3.62106,27850000.0
2007-10-26 00:00:00,3.62745,3.62745,3.60911,3.61476,28250000.0
2007-10-26 00:05:00,3.6231,3.62545,3.6137,3.6148,24080000.0
2007-10-26 00:10:00,3.62377,3.62589,3.6096,3.61061,17300000.0
2007-10-26 00:15:00,3.62769,3.62846,3.61009,3.61861,22910000.0
2007-10-26 00:20:00,3.61571,3.62666,3.61368,3.61477,27080000.0
2007-10-26 00:25:00,3.6195,3.62704,3.61514,3.62013,24420000.0
2007-10-26 00:30:00,3.62763,3.62763,3.60769,3.61458,23700000.0
2007-10-26 00:35:00,3.61947,3.62664,3.60973,3.6217,24420000.0
2007-10-26 00:40:00,3.61943,3.63179,3.61268,3.62314,26310000.0
2007-10-26 00:45:00,3.62202,3.62851,3.61388,3.62455,26730000.0
2007-10-26 00:50:00,3.62321,3.62684,3.61031,3.61977,23340000.0
2007-10-26 00:55:00,3.6213,3.62609,3.61418,3.61785,19580000.0
2007-10-26 01:00:00,3.61812,3.62607,3.61256,3.61878,33060000.0
2007-10-26 01:05:00,3.62074,3.62637,3.61342,3.624,25970000.0
2007-10-26 01:10:00,3.621,3.62703,3.61428,3.62044,24420000.0
2007-10-26 01:15:00,3.62517,3.62767,3.61312,3.6183,27420000.0
2007-10-26 01:20:00,3.62044,3.62562,3.61962,3.6199,13520000.0
2007-10-26 01:25:00,3.62382,3.62637,3.61294,3.61744,17690000.0
2007-10-26 01:30:00,3.6282,3.6282,3.60922,3.62262,34580000.0
2007-10-26 01:35:00,3.62082,3.62551,3.61168,3.61987,27070000.0
2007-10-26 01:40:00,3.6249,3.62593,3.61043,3.62455,20320000.0
2007-10-26 01:45:00,3.62801,3.62801,3.61328,3.62287,37580000.0
2007-10-26 01:50:00,3.61913,3.62561,3.61013,3.61707,26310000.0
2007-10-26 01:55:00,3.61825,3.62471,3.60908,3.61704,28180000.0
2007-10-26 02:00:00,3.62525,3.62525,3.60999,3.6229,31190000.0
2007-10-26 02:05:00,3.6219,3.62606,3.60953,3.62063,25980000.0
2007-10-26 02:10:00,3.61661,3.62094,3.61109,3.6123,8290000.0
2007-10-26 02:15:00,3.62163,3.62537,3.61422,3.62333,24070000.0
2007-10-26 02:20:00,3.62245,3.62348,3.61332,3.62162,16190000.0
2007-10-26 02:25:00,3.61847,3.62354,3.61271,3.61271,12430000.0
2007-10-26 02:30:00,3.62352,3.62352,3.60893,3.61346,22960000.0
2007-10-26 02:35:00,3.61733,3.62709,3.61348,3.61527,24830000.0
2007-10-26 02:40:00,3.61539,3.62386,3.60953,3.62136,20320000.0
2007-10-26 02:45:00,3.61674,3.62395,3.61111,3.61785,26340000.0
2007-10-26 02:50:00,3.6162,3.6257,3.61344,3.6169,24450000.0
2007-10-26 02:55:00,3.62142,3.62361,3.61202,3.61736,26700000.0
2007-10-26 03:00:00,3.61919,3.62412,3.61315,3.62227,26350000.0
2007-10-26 03:05:00,3.61731,3.62329,3.60998,3.61838,26670000.0
2007-10-26 03:10:00,3.61928,3.62514,3.6129,3.6197,19230000.0
2007-10-26 03:15:00,3.62521,3.62621,3.61254,3.62278,30470000.0
2007-10-26 03:20:00,3.61586,3.62693,3.61274,3.62057,24810000.0
2007-10-26 03:25:00,3.61969,3.62462,3.61292,3.62275,20690000.0
2007-10-26 03:30:00,3.61542,3.62482,3.60987,3.61763,25600000.0
2007-10-26 03:35:00,3.62116,3.62337,3.61168,3.61894,22960000.0
2007-10-26 03:40:00,3.62372,3.62372,3.61127,3.62072,27840000.0
2007-10-26 03:45:00,3.62068,3.62614,3.61572,3.61903,15830000.0
2007-10-26 03:50:00,3.6233,3.6235,3.61052,3.62131,19190000.0
2007-10-26 03:55:00,3.61459,3.62302,3.61122,3.62223,28190000.0
2007-10-26 04:00:00,3.61519,3.62411,3.61429,3.61805,21450000.0
2007-10-26 04:05:00,3.6201,3.62337,3.61129,3.61427,21430000.0
2007-10-26 04:10:00,3.62242,3.62835,3.61523,3.6194,26320000.0
2007-10-26 04:15:00,3.61877,3.62378,3.61439,3.6226,21030000.0
2007-10-26 04:20:00,3.61763,3.62435,3.60739,3.61854,24410000.0
2007-10-26 04:25:00,3.62403,3.62593,3.61027,3.61818,25180000.0
2007-10-26 04:30:00,3.62388,3.62427,3.61081,3.61936,24810000.0
2007-10-26 04:35:00,3.61987,3.62382,3.61353,3.61422,31580000.0
2007-10-26 04:40:00,3.62078,3.62559,3.61231,3.61767,29720000.0
2007-10-26 04:45:00,3.6263,3.6263,3.61305,3.62282,31570000.0
2007-10-26 04:50:00,3.61701,3.62334,3.60758,3.61782,29700000.0
2007-10-26 04:55:00,3.62256,3.62319,3.61146,3.62116,31580000.0
2007-10-26 05:00:00,3.61834,3.62507,3.60977,3.61214,30800000.0
2007-10-26 05:05:00,3.61267,3.62349,3.60991,3.61377,26350000.0
2007-10-26 05:10:00,3.61891,3.62396,3.60932,3.6148,24450000.0
2007-10-26 05:15:00,3.61717,3.62704,3.6136,3.61969,30430000.0
2007-10-26 05:20:00,3.62126,3.6224,3.60994,3.61856,8260000.0
2007-10-26 05:25:00,3.62224,3.62328,3.60961,3.61342,28610000.0
2007-10-26 05:30:00,3.62067,3.62325,3.60933,3.61876,19920000.0
2007-10-26 05:35:00,3.61802,3.62403,3.61415,3.62111,24050000.0
2007-10-26 05:40:00,3.6172,3.62503,3.61272,3.61451,9030000.0
2007-10-26 05:45:00,3.62387,3.62574,3.61044,3.61544,15780000.0
2007-10-26 05:50:00,3.62329,3.62527,3.61411,3.62233,15040000.0
2007-10-26 05:55:00,3.62127,3.6221,3.61315,3.619,13130000.0
2007-10-26 06:00:00,3.6191,3.62568,3.61174,3.62233,23260000.0
2007-10-26 06:05:00,3.62246,3.62299,3.61012,3.62212,19170000.0
2007-10-26 06:10:00,3.61447,3.62482,3.61386,3.62304,16140000.0
2007-10-26 06:15:00,3.61484,3.62423,3.61164,3.62266,25190000.0
2007-10-26 06:20:00,3.62072,3.62304,3.60962,3.61561,31580000.0
2007-10-26 06:25:00,3.62192,3.62542,3.61002,3.61507,30430000.0
2007-10-26 06:30:00,3.62523,3.62523,3.61092,3.61557,20280000.0
2007-10-26 06:35:00,3.61867,3.62431,3.612,3.62314,24480000.0
2007-10-26 06:40:00,3.62268,3.62398,3.61206,3.61759,19170000.0
2007-10-26 06:45:00,3.62316,3.62455,3.6115,3.61985,22560000.0
2007-10-26 06:55:00,3.6172,3.62717,3.61252,3.62109,24440000.0
2007-10-26 07:00:00,3.62099,3.62413,3.61315,3.62061,26710000.0
2007-10-26 07:05:00,3.61424,3.62741,3.61424,3.62241,8660000.0
2007-10-26 07:10:00,3.62045,3.62375,3.6125,3.61354,16180000.0
2007-10-26 07:15:00,3.62513,3.62548,3.6123,3.62165,26320000.0
2007-10-26 07:20:00,3.62077,3.6269,3.60795,3.60795,24430000.0
2007-10-26 07:25:00,3.62101,3.62301,3.60662,3.61921,29720000.0
2007-10-26 07:30:00,3.62544,3.62546,3.61332,3.62265,24050000.0
2007-10-26 07:35:00,3.61826,3.62349,3.6071,3.62313,26320000.0
2007-10-26 07:40:00,3.61283,3.62953,3.61094,3.62306,29350000.0
2007-10-26 07:45:00,3.61271,3.62538,3.60872,3.62121,31180000.0
2007-10-26 07:50:00,3.61939,3.62149,3.6071,3.62114,25940000.0
2007-10-26 07:55:00,3.61634,3.62284,3.60846,3.62229,27820000.0
2007-10-26 08:00:00,3.61459,3.62302,3.6106,3.61844,30840000.0
2007-10-26 08:05:00,3.62279,3.62428,3.6115,3.61439,30430000.0
2007-10-26 08:10:00,3.621,3.6223,3.61093,3.61207,22940000.0
2007-10-26 08:15:00,3.6221,3.62232,3.60833,3.61737,28170000.0
2007-10-26 08:20:00,3.61878,3.61974,3.60451,3.6171,30060000.0
2007-10-26 08:25:00,3.61561,3.61939,3.60806,3.61477,28930000.0
2007-10-26 08:30:00,3.6114,3.62007,3.60544,3.60813,31950000.0
2007-10-26 08:35:00,3.61831,3.6217,3.60898,3.61547,29700000.0
2007-10-26 08:40:00,3.60888,3.62185,3.60569,3.6187,30850000.0
2007-10-26 08:45:00,3.6187,3.62114,3.61024,3.61777,31580000.0
2007-10-26 08:50:00,3.61643,3.6218,3.60832,3.6152,30050000.0
2007-10-26 08:55:00,3.61326,3.62249,3.60781,3.61239,24470000.0
2007-10-26 09:00:00,3.61199,3.6236,3.61129,3.61456,33070000.0
2007-10-26 09:05:00,3.6168,3.62455,3.61331,3.6185,30450000.0
2007-10-26 09:10:00,3.62345,3.62525,3.61209,3.62277,48160000.0
2007-10-26 09:15:00,3.61913,3.62398,3.61249,3.62398,29690000.0
2007-10-26 09:20:00,3.61804,3.62233,3.61126,3.62079,34170000.0
2007-10-26 09:25:00,3.61595,3.62057,3.6064,3.61121,45440000.0
2007-10-26 09:30:00,3.61583,3.62138,3.61074,3.61706,30410000.0
2007-10-26 09:35:00,3.61954,3.62198,3.61021,3.61753,28930000.0
2007-10-26 09:40:00,3.61711,3.62249,3.60832,3.62249,36070000.0
2007-10-26 09:45:00,3.62339,3.62356,3.6064,3.62198,29320000.0
2007-10-26 09:50:00,3.61377,3.62284,3.61021,3.62075,30420000.0
2007-10-26 09:55:00,3.62117,3.62706,3.60999,3.62117,33810000.0
2007-10-26 10:00:00,3.62143,3.62228,3.60913,3.61681,34200000.0
2007-10-26 10:05:00,3.62098,3.62484,3.61092,3.62322,31930000.0
2007-10-26 10:10:00,3.61336,3.62238,3.61049,3.61722,45060000.0
2007-10-26 10:15:00,3.6191,3.62164,3.61129,3.61855,27060000.0
2007-10-26 10:20:00,3.62212,3.62281,3.60978,3.62142,36110000.0
2007-10-26 10:25:00,3.60871,3.62502,3.60871,3.62215,36840000.0
2007-10-26 10:30:00,3.62176,3.62363,3.60938,3.61029,33100000.0
2007-10-26 10:35:00,3.61488,3.62339,3.61412,3.61829,31160000.0
2007-10-26 10:40:00,3.62298,3.62298,3.60774,3.62106,28570000.0
2007-10-26 10:45:00,3.62182,3.62324,3.61001,3.61524,27820000.0
2007-10-26 10:50:00,3.62104,3.62221,3.60781,3.62221,27450000.0
2007-10-26 10:55:00,3.61893,3.62164,3.61055,3.62111,30810000.0
2007-10-26 11:00:00,3.61887,3.62752,3.61021,3.61559,36440000.0
2007-10-26 11:05:00,3.61615,3.62161,3.608,3.62028,27830000.0
2007-10-26 11:10:00,3.6163,3.62331,3.607,3.62051,37190000.0
2007-10-26 11:15:00,3.61793,3.62258,3.61033,3.62118,22200000.0
2007-10-26 11:20:00,3.61245,3.62242,3.60765,3.61338,28910000.0
2007-10-26 11:25:00,3.61634,3.62373,3.61204,3.61825,34560000.0
2007-10-26 11:30:00,3.62112,3.62557,3.61328,3.61999,27810000.0
2007-10-26 11:35:00,3.6231,3.62576,3.61474,3.62483,31540000.0
2007-10-26 11:40:00,3.62083,3.63074,3.61642,3.61915,25590000.0
2007-10-26 11:45:00,3.62131,3.62666,3.61474,3.62099,30050000.0
2007-10-26 11:50:00,3.62632,3.62732,3.61605,3.62159,29690000.0
2007-10-26 11:55:00,3.62118,3.62918,3.6155,3.62811,28200000.0
2007-10-26 12:00:00,3.62451,3.62907,3.61786,3.62434,28200000.0
2007-10-26 12:05:00,3.62796,3.629,3.61531,3.629,23690000.0
2007-10-26 12:10:00,3.62073,3.62834,3.61736,3.62765,26310000.0
2007-10-26 12:15:00,3.62871,3.62871,3.61755,3.62247,27830000.0
2007-10-26 12:20:00,3.62807,3.62874,3.61109,3.627,29310000.0
2007-10-26 12:25:00,3.62927,3.63123,3.61758,3.62793,33820000.0
2007-10-26 12:30:00,3.6262,3.63011,3.61276,3.62703,38360000.0
2007-10-26 12:35:00,3.62253,3.6277,3.61205,3.62434,28570000.0
2007-10-26 12:40:00,3.61949,3.62968,3.61654,3.62756,30820000.0
2007-10-26 12:45:00,3.62769,3.63041,3.61716,3.61716,25920000.0
2007-10-26 12:50:00,3.62716,3.62992,3.61547,3.62786,25190000.0
2007-10-26 12:55:00,3.62204,3.62888,3.61516,3.62643,32690000.0
2007-10-26 13:00:00,3.62866,3.63138,3.6193,3.62585,33460000.0
2007-10-26 13:05:00,3.62467,3.62873,3.61505,3.62811,33830000.0
2007-10-26 13:10:00,3.62408,3.62907,3.61398,3.6255,31580000.0
2007-10-26 13:15:00,3.62267,3.62828,3.61743,3.62822,30430000.0
2007-10-26 13:20:00,3.62421,3.62911,3.61791,3.62854,30420000.0
2007-10-26 13:25:00,3.62618,3.62896,3.61876,3.62809,29670000.0
2007-10-26 13:30:00,3.62226,3.62838,3.61732,3.62281,35330000.0
2007-10-26 13:35:00,3.62574,3.62924,3.61708,3.62159,29690000.0
2007-10-26 13:40:00,3.61469,3.62707,3.61326,3.61839,34180000.0
2007-10-26 13:45:00,3.62579,3.62718,3.61223,3.62501,30840000.0
2007-10-26 13:50:00,3.62535,3.63115,3.61155,3.61435,39470000.0
2007-10-26 13:55:00,3.62647,3.62707,3.61577,3.62225,29320000.0
2007-10-26 14:00:00,3.62461,3.62688,3.61563,3.61684,36850000.0
2007-10-26 14:05:00,3.61937,3.62756,3.61549,3.62069,33040000.0
2007-10-26 14:10:00,3.62719,3.63055,3.61529,3.62578,30820000.0
2007-10-26 14:15:00,3.62439,3.62815,3.61475,3.62474,31950000.0
2007-10-26 14:20:00,3.61841,3.62865,3.61474,3.62485,34200000.0
2007-10-26 14:25:00,3.62227,3.627,3.61703,3.62617,34200000.0
2007-10-26 14:30:00,3.6263,3.62713,3.61498,3.62543,33820000.0
2007-10-26 14:35:00,3.62607,3.62752,3.61484,3.6249,27810000.0
2007-10-26 14:40:00,3.62049,3.62716,3.61406,3.62326,31930000.0
2007-10-26 14:45:00,3.62552,3.62991,3.61431,3.62465,31200000.0
2007-10-26 14:50:00,3.62033,3.62646,3.61551,3.62578,30080000.0
2007-10-26 14:55:00,3.62589,3.6263,3.6096,3.61124,35330000.0
2007-10-26 15:00:00,3.62552,3.62646,3.61335,3.62567,39460000.0
2007-10-26 15:05:00,3.61953,3.62998,3.61515,3.618,28580000.0
2007-10-26 15:10:00,3.62689,3.6273,3.61274,3.62446,37550000.0
2007-10-26 15:15:00,3.62328,3.62725,3.61429,3.61717,30060000.0
2007-10-26 15:20:00,3.62686,3.62686,3.61129,3.62319,30090000.0
2007-10-26 15:25:00,3.62552,3.62746,3.61385,3.61654,32300000.0
2007-10-26 15:30:00,3.62622,3.62635,3.61506,3.62156,30460000.0
2007-10-26 15:35:00,3.61869,3.62333,3.61168,3.62103,30060000.0
2007-10-26 15:40:00,3.62102,3.62696,3.61198,3.62277,31940000.0
2007-10-26 15:45:00,3.61902,3.62483,3.60968,3.61838,23730000.0
2007-10-26 15:50:00,3.62359,3.62605,3.61547,3.62085,30850000.0
2007-10-26 15:55:00,3.62307,3.62424,3.6164,3.62363,31210000.0
2007-10-26 16:00:00,3.62317,3.62317,3.61148,3.6229,30070000.0
2007-10-26 16:05:00,3.61814,3.62551,3.61177,3.61541,31960000.0
2007-10-26 16:10:00,3.6227,3.6227,3.60972,3.61954,37200000.0
2007-10-26 16:15:00,3.61685,3.62165,3.61149,3.61872,29320000.0
2007-10-26 16:20:00,3.6136,3.61824,3.6074,3.61405,30810000.0
2007-10-26 16:25:00,3.61279,3.61391,3.60076,3.61075,33080000.0
2007-10-26 16:30:00,3.61367,3.61367,3.59988,3.61153,34190000.0
2007-10-26 16:35:00,3.61003,3.6122,3.59997,3.60788,42100000.0
2007-10-26 16:40:00,3.60909,3.61014,3.59779,3.61014,27790000.0
2007-10-26 16:45:00,3.60807,3.61208,3.60014,3.60921,34190000.0
2007-10-26 16:50:00,3.61273,3.61273,3.59746,3.60879,29320000.0
2007-10-26 16:55:00,3.61194,3.61291,3.59856,3.61025,30830000.0
2007-10-26 17:00:00,3.61152,3.61372,3.60011,3.60734,31570000.0
2007-10-26 17:05:00,3.60726,3.61478,3.59987,3.6121,34950000.0
2007-10-26 17:10:00,3.61338,3.61907,3.60532,3.6132,35320000.0
2007-10-26 17:15:00,3.61503,3.61629,3.60243,3.6148,34190000.0
2007-10-26 17:20:00,3.61481,3.61729,3.605,3.61572,36480000.0
2007-10-26 17:25:00,3.60924,3.61691,3.60277,3.61489,36450000.0
2007-10-26 17:30:00,3.61591,3.61808,3.60446,3.60632,36090000.0
2007-10-26 17:35:00,3.61373,3.61719,3.60142,3.60758,41370000.0
2007-10-26 17:40:00,3.60898,3.61485,3.60137,3.60623,45110000.0
2007-10-26 17:45:00,3.60629,3.61291,3.60345,3.6104,28950000.0
2007-10-26 17:50:00,3.61079,3.61423,3.60092,3.61219,34190000.0
2007-10-26 17:55:00,3.60852,3.61483,3.59876,3.61179,44730000.0
2007-10-26 18:00:00,3.61227,3.61288,3.60065,3.60648,45090000.0
2007-10-26 18:05:00,3.61394,3.61825,3.60412,3.61475,34940000.0
2007-10-26 18:10:00,3.61427,3.61554,3.60355,3.61314,34590000.0
2007-10-26 18:15:00,3.60919,3.61791,3.60512,3.61058,31950000.0
2007-10-26 18:20:00,3.60859,3.61568,3.60223,3.61254,30820000.0
2007-10-26 18:25:00,3.60704,3.61428,3.60227,3.61108,32700000.0
2007-10-26 18:30:00,3.611,3.612,3.59928,3.60945,29680000.0
2007-10-26 18:35:00,3.60324,3.61298,3.5981,3.60918,42090000.0
2007-10-26 18:40:00,3.60441,3.61296,3.60051,3.61024,28910000.0
2007-10-26 18:45:00,3.6046,3.61053,3.59857,3.60747,31960000.0
2007-10-26 18:50:00,3.60456,3.61121,3.59788,3.6077,37580000.0
2007-10-26 18:55:00,3.60051,3.61129,3.59901,3.6055,26710000.0
2007-10-26 19:00:00,3.60931,3.61032,3.59653,3.6059,27790000.0
2007-10-26 19:05:00,3.60814,3.61065,3.59892,3.60155,30060000.0
2007-10-26 19:10:00,3.60451,3.60927,3.59518,3.60661,23330000.0
2007-10-26 19:15:00,3.61032,3.61032,3.59632,3.6027,29310000.0
2007-10-26 19:20:00,3.5965,3.60932,3.5965,3.60621,32680000.0
2007-10-26 19:25:00,3.60247,3.61248,3.5963,3.59956,32290000.0
2007-10-26 19:30:00,3.60531,3.6125,3.59893,3.60657,31940000.0
2007-10-26 19:35:00,3.60299,3.60882,3.59543,3.59582,22920000.0
2007-10-26 19:40:00,3.60337,3.60895,3.59764,3.60685,28200000.0
2007-10-26 19:45:00,3.60112,3.61052,3.59665,3.59665,32690000.0
2007-10-26 19:50:00,3.59988,3.60817,3.59689,3.60526,24060000.0
2007-10-26 19:55:00,3.59912,3.60825,3.59871,3.60274,25160000.0
2007-10-26 20:00:00,3.60602,3.60948,3.59661,3.60779,29690000.0
2007-10-26 20:05:00,3.60127,3.60841,3.59731,3.60603,22940000.0
2007-10-26 20:10:00,3.60135,3.60747,3.59584,3.60698,28200000.0
2007-10-26 20:15:00,3.60881,3.60937,3.59722,3.6065,24810000.0
2007-10-26 20:20:00,3.60566,3.60782,3.59703,3.60637,18440000.0
2007-10-26 20:25:00,3.60467,3.60851,3.59861,3.60165,32680000.0
2007-10-26 20:30:00,3.60559,3.61068,3.59644,3.59773,30820000.0
2007-10-26 20:35:00,3.60671,3.60885,3.59464,3.60713,24800000.0
2007-10-26 20:40:00,3.60167,3.60856,3.59351,3.60575,29350000.0
2007-10-26 20:45:00,3.60959,3.60959,3.59369,3.60651,25920000.0
2007-10-26 20:50:00,3.6039,3.60814,3.59377,3.60537,29690000.0
2007-10-26 20:55:00,3.60628,3.60781,3.59671,3.60067,27450000.0
2007-10-26 21:00:00,3.60743,3.61159,3.59446,3.59742,27470000.0
2007-10-26 21:05:00,3.59776,3.60778,3.59693,3.60614,29700000.0
2007-10-26 21:10:00,3.60639,3.61,3.59426,3.60561,25570000.0
2007-10-26 21:15:00,3.6038,3.61043,3.59763,3.60637,22940000.0
2007-10-26 21:20:00,3.60582,3.60794,3.59813,3.60134,15790000.0
2007-10-26 21:25:00,3.60544,3.60936,3.59554,3.602,19230000.0
2007-10-26 21:30:00,3.60366,3.60968,3.5968,3.60604,26720000.0
2007-10-26 21:35:00,3.60196,3.60904,3.59554,3.60673,18080000.0
2007-10-26 21:40:00,3.60311,3.60849,3.599,3.60626,23730000.0
2007-10-26 21:45:00,3.60873,3.60873,3.59742,3.60128,22940000.0
2007-10-26 21:50:00,3.60583,3.60707,3.59942,3.60199,21440000.0
2007-10-26 21:55:00,3.60532,3.60669,3.59583,3.60651,28570000.0
2007-10-26 22:00:00,3.60471,3.60845,3.60023,3.60023,26700000.0
2007-10-26 22:05:00,3.60553,3.60707,3.59671,3.60666,17280000.0
2007-10-26 22:10:00,3.60533,3.60822,3.59342,3.606,26730000.0
2007-10-26 22:15:00,3.60383,3.60758,3.59646,3.60073,10920000.0
2007-10-26 22:20:00,3.60232,3.60764,3.5993,3.60447,13140000.0
2007-10-26 22:25:00,3.60179,3.60963,3.59696,3.6008,30060000.0
2007-10-26 22:30:00,3.60451,3.61119,3.59561,3.60265,20650000.0
2007-10-26 22:35:00,3.60442,3.60691,3.60168,3.60414,6000000.0
2007-10-26 22:40:00,3.60616,3.60687,3.60133,3.60429,7180000.0
2007-10-26 22:45:00,3.6095,3.6095,3.59578,3.60159,15050000.0
2007-10-26 22:50:00,3.60633,3.60816,3.59789,3.60099,17290000.0
2007-10-26 22:55:00,3.60372,3.60855,3.59927,3.60735,24060000.0
2007-10-28 23:00:00,3.60334,3.61043,3.59974,3.60755,22580000.0
2007-10-28 23:05:00,3.60303,3.60888,3.60153,3.60757,15410000.0
2007-10-28 23:10:00,3.60299,3.61076,3.60016,3.60016,4530000.0
2007-10-28 23:15:00,3.61078,3.61126,3.59753,3.60844,15790000.0
2007-10-28 23:20:00,3.60396,3.61026,3.59843,3.60852,17320000.0
2007-10-28 23:25:00,3.60063,3.61286,3.60063,3.61008,7180000.0
2007-10-28 23:30:00,3.60979,3.61299,3.59839,3.60919,27840000.0
2007-10-28 23:35:00,3.60342,3.60993,3.59813,3.60086,24430000.0
2007-10-28 23:40:00,3.60231,3.60949,3.59856,3.59856,21050000.0
2007-10-28 23:45:00,3.61234,3.61234,3.59863,3.60048,17300000.0
2007-10-28 23:50:00,3.60124,3.60842,3.5937,3.60134,28220000.0
2007-10-28 23:55:00,3.59556,3.60707,3.5921,3.60202,13560000.0
2007-10-29 00:00:00,3.61128,3.61128,3.59099,3.59875,30440000.0
2007-10-29 00:05:00,3.60676,3.60879,3.59808,3.59808,19160000.0
2007-10-29 00:10:00,3.60432,3.60696,3.5961,3.60696,22200000.0
2007-10-29 00:15:00,3.60609,3.6076,3.59592,3.60118,19540000.0
2007-10-29 00:20:00,3.59693,3.60814,3.59552,3.59839,25940000.0
2007-10-29 00:25:00,3.60286,3.60916,3.59421,3.60601,29320000.0
2007-10-29 00:30:00,3.60802,3.6088,3.59812,3.60737,20280000.0
2007-10-29 00:35:00,3.60141,3.60678,3.59144,3.60263,21040000.0
2007-10-29 00:40:00,3.60598,3.61137,3.59208,3.60999,24090000.0
2007-10-29 00:45:00,3.60896,3.61175,3.59415,3.60825,28570000.0
2007-10-29 00:50:00,3.60841,3.60841,3.59348,3.60752,18430000.0
2007-10-29 00:55:00,3.60624,3.60811,3.59273,3.6027,26360000.0
2007-10-29 01:00:00,3.59422,3.60367,3.59139,3.59449,31210000.0
2007-10-29 01:05:00,3.59791,3.60783,3.59268,3.60199,34580000.0
2007-10-29 01:10:00,3.60752,3.61104,3.59283,3.60479,24790000.0
2007-10-29 01:15:00,3.611,3.611,3.59768,3.60712,26680000.0
2007-10-29 01:20:00,3.60133,3.60853,3.59642,3.60853,18040000.0
2007-10-29 01:25:00,3.60871,3.60929,3.59759,3.60409,17650000.0
2007-10-29 01:30:00,3.61112,3.61112,3.59187,3.60566,33840000.0
2007-10-29 01:35:00,3.60474,3.60804,3.59532,3.60664,31580000.0
2007-10-29 01:40:00,3.60546,3.60777,3.59566,3.60131,26710000.0
2007-10-29 01:45:00,3.6092,3.6092,3.59457,3.59617,25560000.0
2007-10-29 01:50:00,3.60052,3.60692,3.59203,3.59533,31160000.0
2007-10-29 01:55:00,3.60081,3.60809,3.59458,3.6022,27030000.0
2007-10-29 02:00:00,3.60587,3.60843,3.59499,3.60282,27810000.0
2007-10-29 02:05:00,3.60051,3.60983,3.58934,3.59635,22540000.0
2007-10-29 02:10:00,3.60736,3.6115,3.59715,3.60781,37220000.0
2007-10-29 02:15:00,3.60731,3.60909,3.5927,3.6024,25600000.0
2007-10-29 02:20:00,3.59874,3.60456,3.59207,3.59895,23300000.0
2007-10-29 02:25:00,3.60099,3.60662,3.59053,3.6053,39470000.0
2007-10-29 02:30:00,3.60154,3.60314,3.59231,3.60314,19160000.0
2007-10-29 02:35:00,3.60285,3.60626,3.59268,3.60375,14280000.0
2007-10-29 02:40:00,3.59921,3.60452,3.59388,3.60263,24390000.0
2007-10-29 02:45:00,3.60101,3.60508,3.59018,3.59953,24440000.0
2007-10-29 02:50:00,3.60258,3.60538,3.59123,3.59809,30450000.0
2007-10-29 02:55:00,3.59687,3.60485,3.59157,3.59497,31210000.0
2007-10-29 03:00:00,3.60403,3.60622,3.59094,3.60225,26360000.0
2007-10-29 03:05:00,3.59418,3.6056,3.59152,3.60409,9760000.0
2007-10-29 03:10:00,3.60306,3.60557,3.5933,3.59774,24060000.0
2007-10-29 03:15:00,3.6048,3.6048,3.59269,3.60153,24460000.0
2007-10-29 03:20:00,3.60181,3.6078,3.59432,3.60224,19170000.0
2007-10-29 03:25:00,3.60782,3.61112,3.59864,3.60649,18790000.0
2007-10-29 03:30:00,3.60753,3.60799,3.59507,3.6013,28190000.0
2007-10-29 03:35:00,3.59944,3.60938,3.59172,3.59172,21810000.0
2007-10-29 03:40:00,3.60782,3.60839,3.59785,3.60024,7910000.0
2007-10-29 03:45:00,3.6034,3.61358,3.59838,3.60652,20650000.0
2007-10-29 03:50:00,3.60251,3.6097,3.59793,3.60726,21810000.0
2007-10-29 03:55:00,3.59729,3.60677,3.59066,3.60598,28970000.0
2007-10-29 04:00:00,3.60606,3.60838,3.59174,3.60128,23700000.0
2007-10-29 04:05:00,3.60264,3.61391,3.59374,3.60276,25230000.0
2007-10-29 04:10:00,3.60464,3.61015,3.5979,3.60769,11650000.0
2007-10-29 04:15:00,3.6006,3.60798,3.59072,3.60057,21420000.0
2007-10-29 04:20:00,3.60091,3.6082,3.59744,3.6055,21420000.0
2007-10-29 04:25:00,3.60514,3.60801,3.59089,3.60534,28210000.0
2007-10-29 04:30:00,3.60174,3.6106,3.5933,3.60361,21090000.0
2007-10-29 04:35:00,3.60727,3.60727,3.5929,3.60577,20690000.0
2007-10-29 04:40:00,3.60084,3.60705,3.59136,3.60068,18820000.0
2007-10-29 04:45:00,3.60216,3.61125,3.5956,3.59767,22960000.0
2007-10-29 04:50:00,3.60589,3.60898,3.59719,3.60309,18810000.0
2007-10-29 04:55:00,3.60614,3.60949,3.59724,3.60362,28200000.0
2007-10-29 05:00:00,3.61091,3.61173,3.59734,3.60267,22160000.0
2007-10-29 05:05:00,3.60321,3.60902,3.59431,3.60135,28590000.0
2007-10-29 05:10:00,3.60495,3.61239,3.59707,3.6067,23320000.0
2007-10-29 05:15:00,3.60856,3.60887,3.59823,3.60695,23690000.0
2007-10-29 05:20:00,3.60481,3.60787,3.59672,3.59914,31940000.0
2007-10-29 05:25:00,3.6038,3.60935,3.59714,3.60316,26290000.0
2007-10-29 05:30:00,3.60622,3.6093,3.59787,3.60181,13540000.0
2007-10-29 05:35:00,3.60533,3.60773,3.59827,3.60243,17290000.0
2007-10-29 05:40:00,3.59806,3.60833,3.59649,3.60442,21420000.0
2007-10-29 05:45:00,3.60946,3.60946,3.59407,3.60643,27840000.0
2007-10-29 05:50:00,3.60796,3.60984,3.59591,3.60948,20680000.0
2007-10-29 05:55:00,3.60246,3.61009,3.60007,3.60216,22550000.0
2007-10-29 06:00:00,3.61071,3.61071,3.59625,3.60565,26310000.0
2007-10-29 06:05:00,3.60437,3.60962,3.59508,3.6007,20660000.0
2007-10-29 06:10:00,3.60145,3.60821,3.59821,3.60766,27080000.0
2007-10-29 06:15:00,3.61018,3.61018,3.59827,3.60412,25580000.0
2007-10-29 06:20:00,3.60724,3.60901,3.59346,3.60802,22610000.0
2007-10-29 06:25:00,3.60747,3.60778,3.59444,3.60757,13930000.0
2007-10-29 06:30:00,3.6047,3.60968,3.59433,3.60543,21090000.0
2007-10-29 06:35:00,3.60457,3.60793,3.59673,3.6055,23330000.0
2007-10-29 06:40:00,3.60793,3.60892,3.59461,3.59461,27450000.0
2007-10-29 06:45:00,3.60451,3.60901,3.59735,3.60867,26740000.0
2007-10-29 06:50:00,3.60733,3.60836,3.59053,3.59787,27800000.0
2007-10-29 06:55:00,3.59689,3.609,3.59334,3.6022,27840000.0
2007-10-29 07:00:00,3.60392,3.61101,3.59668,3.60857,24440000.0
2007-10-29 07:05:00,3.60494,3.60749,3.59203,3.60411,31180000.0
2007-10-29 07:10:00,3.60779,3.60893,3.59393,3.60621,24070000.0
2007-10-29 07:15:00,3.60636,3.60905,3.59524,3.60244,30830000.0
2007-10-29 07:20:00,3.60621,3.60846,3.59568,3.60846,17680000.0
2007-10-29 07:25:00,3.59787,3.60821,3.59552,3.60251,32680000.0
2007-10-29 07:30:00,3.60462,3.61075,3.59785,3.60685,29690000.0
2007-10-29 07:35:00,3.60739,3.60824,3.59577,3.60676,21780000.0
2007-10-29 07:40:00,3.60752,3.60752,3.59736,3.60684,14670000.0
2007-10-29 07:45:00,3.60884,3.60884,3.59428,3.60072,30800000.0
2007-10-29 07:50:00,3.60818,3.60898,3.59641,3.60024,24410000.0
2007-10-29 07:55:00,3.60667,3.60708,3.59518,3.60278,24800000.0
2007-10-29 08:00:00,3.60698,3.61171,3.59723,3.60299,22530000.0
2007-10-29 08:05:00,3.60669,3.60825,3.59833,3.60089,18420000.0
2007-10-29 08:10:00,3.59704,3.60774,3.59532,3.59753,42060000.0
2007-10-29 08:15:00,3.61012,3.6108,3.59891,3.60329,28940000.0
2007-10-29 08:20:00,3.59871,3.61047,3.59829,3.60519,25950000.0
2007-10-29 08:25:00,3.60829,3.6092,3.5976,3.60353,34530000.0
2007-10-29 08:30:00,3.6061,3.61682,3.60052,3.60881,30440000.0
2007-10-29 08:35:00,3.60946,3.61386,3.58746,3.58746,30830000.0
2007-10-29 08:40:00,3.59692,3.6093,3.59014,3.6093,28940000.0
2007-10-29 08:45:00,3.61329,3.61329,3.59032,3.59598,29700000.0
2007-10-29 08:50:00,3.59763,3.61259,3.59696,3.61043,30060000.0
2007-10-29 08:55:00,3.60558,3.6136,3.5988,3.61163,34930000.0
2007-10-29 09:00:00,3.60639,3.61146,3.5971,3.5971,27080000.0
2007-10-29 09:05:00,3.60497,3.60783,3.59432,3.60254,39800000.0
2007-10-29 09:10:00,3.60548,3.60922,3.59539,3.60216,31950000.0
2007-10-29 09:15:00,3.60706,3.60815,3.59516,3.59696,27070000.0
2007-10-29 09:20:00,3.60515,3.60515,3.59188,3.59616,43200000.0
2007-10-29 09:25:00,3.60193,3.60553,3.59339,3.60356,28940000.0
2007-10-29 09:30:00,3.60372,3.60564,3.59344,3.59866,33440000.0
2007-10-29 09:35:00,3.60272,3.60321,3.59021,3.59868,40250000.0
2007-10-29 09:40:00,3.59805,3.6037,3.58984,3.59524,33430000.0
2007-10-29 09:45:00,3.59883,3.60383,3.59128,3.60383,34950000.0
2007-10-29 09:50:00,3.60366,3.6054,3.59458,3.60356,36050000.0
2007-10-29 09:55:00,3.59726,3.60904,3.59252,3.60455,42110000.0
2007-10-29 10:00:00,3.60673,3.60735,3.59262,3.60081,45090000.0
2007-10-29 10:05:00,3.60556,3.60718,3.59485,3.5964,32690000.0
2007-10-29 10:10:00,3.60347,3.60748,3.59739,3.60134,28580000.0
2007-10-29 10:15:00,3.6007,3.6056,3.59358,3.60017,43260000.0
2007-10-29 10:20:00,3.60112,3.60719,3.59418,3.6013,43210000.0
2007-10-29 10:25:00,3.60081,3.60662,3.59202,3.60489,34600000.0
2007-10-29 10:30:00,3.60279,3.60591,3.591,3.60074,36440000.0
2007-10-29 10:35:00,3.6051,3.6087,3.59177,3.60516,38340000.0
2007-10-29 10:40:00,3.60555,3.60997,3.59261,3.6063,31970000.0
2007-10-29 10:45:00,3.6032,3.60631,3.59046,3.60631,34580000.0
2007-10-29 10:50:00,3.60364,3.60704,3.59154,3.60209,36070000.0
2007-10-29 10:55:00,3.60022,3.61077,3.59552,3.60789,30450000.0
2007-10-29 11:00:00,3.60475,3.60698,3.58268,3.60354,33050000.0
2007-10-29 11:05:00,3.605,3.60969,3.59593,3.60965,30070000.0
2007-10-29 11:10:00,3.60595,3.60991,3.59476,3.6057,32710000.0
2007-10-29 11:15:00,3.60517,3.6097,3.59555,3.6083,25940000.0
2007-10-29 11:20:00,3.61025,3.6124,3.5834,3.60897,40980000.0
2007-10-29 11:25:00,3.60899,3.6117,3.59628,3.61123,33460000.0
2007-10-29 11:30:00,3.60815,3.61373,3.59817,3.61225,31970000.0
2007-10-29 11:35:00,3.61457,3.61664,3.60479,3.61085,30450000.0
2007-10-29 11:40:00,3.61709,3.62005,3.6068,3.61731,30800000.0
2007-10-29 11:45:00,3.6173,3.62028,3.60368,3.61976,36450000.0
2007-10-29 11:50:00,3.61304,3.62283,3.6095,3.61585,33820000.0
2007-10-29 11:55:00,3.62042,3.62051,3.60392,3.61805,32300000.0
2007-10-29 12:00:00,3.61917,3.61975,3.61054,3.61897,34540000.0
2007-10-29 12:05:00,3.61607,3.61957,3.60872,3.61926,33060000.0
2007-10-29 12:10:00,3.61455,3.62027,3.60832,3.61705,25950000.0
2007-10-29 12:15:00,3.61935,3.62221,3.60542,3.61839,30460000.0
2007-10-29 12:20:00,3.61716,3.61965,3.60691,3.61259,27100000.0
2007-10-29 12:25:00,3.61551,3.62039,3.60697,3.61555,32310000.0
2007-10-29 12:30:00,3.61026,3.61881,3.60502,3.61663,29700000.0
2007-10-29 12:35:00,3.6148,3.61715,3.60372,3.61609,30470000.0
2007-10-29 12:40:00,3.60655,3.61862,3.60259,3.61429,28950000.0
2007-10-29 12:45:00,3.61628,3.61858,3.6042,3.61675,36820000.0
2007-10-29 12:50:00,3.60914,3.61824,3.60555,3.61163,31170000.0
2007-10-29 12:55:00,3.6172,3.61889,3.6059,3.61885,40210000.0
2007-10-29 13:00:00,3.60842,3.61957,3.6055,3.61957,34960000.0
2007-10-29 13:05:00,3.61834,3.61992,3.60625,3.61358,31560000.0
2007-10-29 13:10:00,3.61705,3.61939,3.60528,3.61645,32310000.0
2007-10-29 13:15:00,3.61656,3.61975,3.60784,3.6147,31190000.0
2007-10-29 13:20:00,3.61718,3.61934,3.60775,3.61846,28180000.0
2007-10-29 13:25:00,3.61806,3.61985,3.605,3.61829,34190000.0
2007-10-29 13:30:00,3.61743,3.61975,3.60652,3.61455,34190000.0
2007-10-29 13:35:00,3.61524,3.61973,3.60679,3.61093,32340000.0
2007-10-29 13:40:00,3.61648,3.61913,3.60739,3.61628,31960000.0
2007-10-29 13:45:00,3.61634,3.6217,3.60223,3.61677,31930000.0
2007-10-29 13:50:00,3.6128,3.61789,3.6044,3.61117,30820000.0
2007-10-29 13:55:00,3.60711,3.6171,3.60458,3.61553,37970000.0
2007-10-29 14:00:00,3.61401,3.61778,3.607,3.6163,26720000.0
2007-10-29 14:05:00,3.60733,3.61852,3.60526,3.61345,40970000.0
2007-10-29 14:10:00,3.61666,3.61939,3.60571,3.61669,33800000.0
2007-10-29 14:15:00,3.61241,3.61822,3.60303,3.60644,35320000.0
2007-10-29 14:20:00,3.60882,3.61708,3.60431,3.61568,28950000.0
2007-10-29 14:25:00,3.60757,3.61806,3.60597,3.61036,36060000.0
2007-10-29 14:30:00,3.6168,3.6168,3.60715,3.61149,28930000.0
2007-10-29 14:35:00,3.61634,3.61862,3.60506,3.61377,30800000.0
2007-10-29 14:40:00,3.61841,3.61841,3.60405,3.61112,27840000.0
2007-10-29 14:45:00,3.61299,3.6179,3.60321,3.61261,31940000.0
2007-10-29 14:50:00,3.61682,3.61883,3.60468,3.61432,33450000.0
2007-10-29 14:55:00,3.61085,3.62174,3.60486,3.61731,35670000.0
2007-10-29 15:00:00,3.61722,3.62103,3.61019,3.61628,32320000.0
2007-10-29 15:05:00,3.62012,3.62077,3.60849,3.6197,26310000.0
2007-10-29 15:10:00,3.61278,3.62182,3.60496,3.61867,25540000.0
2007-10-29 15:15:00,3.61849,3.6197,3.60543,3.60957,29700000.0
2007-10-29 15:20:00,3.61768,3.6194,3.60802,3.6135,29690000.0
2007-10-29 15:25:00,3.61873,3.61903,3.60416,3.61804,38720000.0
2007-10-29 15:30:00,3.61815,3.61939,3.60716,3.61778,33820000.0
2007-10-29 15:35:00,3.61861,3.62055,3.60818,3.61687,29310000.0
2007-10-29 15:40:00,3.61182,3.61919,3.6075,3.61727,29330000.0
2007-10-29 15:45:00,3.61693,3.61898,3.60612,3.61431,24090000.0
2007-10-29 15:50:00,3.61831,3.62002,3.6068,3.61958,24800000.0
2007-10-29 15:55:00,3.6182,3.62019,3.60635,3.61606,30060000.0
2007-10-29 16:00:00,3.61868,3.62148,3.60997,3.6163,29690000.0
2007-10-29 16:05:00,3.61643,3.62186,3.61102,3.62186,30790000.0
2007-10-29 16:10:00,3.61757,3.62564,3.61141,3.61695,28200000.0
2007-10-29 16:15:00,3.6148,3.62245,3.61076,3.61591,29300000.0
2007-10-29 16:20:00,3.62393,3.626,3.61252,3.62289,30800000.0
2007-10-29 16:25:00,3.61984,3.62558,3.61241,3.62203,27810000.0
2007-10-29 16:30:00,3.61948,3.62531,3.61096,3.61921,32710000.0
2007-10-29 16:35:00,3.61943,3.62655,3.61351,3.61678,26690000.0
2007-10-29 16:40:00,3.62617,3.62617,3.61264,3.61996,24060000.0
2007-10-29 16:45:00,3.62341,3.62471,3.61164,3.61807,36450000.0
2007-10-29 16:50:00,3.62334,3.62486,3.61083,3.61794,28570000.0
2007-10-29 16:55:00,3.61565,3.62438,3.61269,3.61754,35700000.0
2007-10-29 17:00:00,3.62276,3.62309,3.61066,3.61927,31920000.0
2007-10-29 17:05:00,3.62244,3.62343,3.6091,3.62115,27820000.0
2007-10-29 17:10:00,3.61783,3.62323,3.61107,3.62175,27820000.0
2007-10-29 17:15:00,3.61845,3.62217,3.60886,3.62217,29680000.0
2007-10-29 17:20:00,3.6169,3.62258,3.613,3.61746,27460000.0
2007-10-29 17:25:00,3.61159,3.62137,3.60482,3.62137,34570000.0
2007-10-29 17:30:00,3.61944,3.62092,3.60926,3.61055,36480000.0
2007-10-29 17:35:00,3.61541,3.62401,3.60703,3.62006,36100000.0
2007-10-29 17:40:00,3.61555,3.62118,3.60799,3.62014,25210000.0
2007-10-29 17:45:00,3.61517,3.62303,3.60896,3.6137,46190000.0
2007-10-29 17:50:00,3.62071,3.62422,3.61152,3.62334,30080000.0
2007-10-29 17:55:00,3.61462,3.62382,3.61135,3.62236,31970000.0
2007-10-29 18:00:00,3.62286,3.62323,3.61184,3.62274,31960000.0
2007-10-29 18:05:00,3.6214,3.62454,3.61128,3.61459,29300000.0
2007-10-29 18:10:00,3.62172,3.62419,3.60646,3.62302,31160000.0
2007-10-29 18:15:00,3.621,3.62235,3.60765,3.62041,34220000.0
2007-10-29 18:20:00,3.62099,3.62224,3.61286,3.61941,31160000.0
2007-10-29 18:25:00,3.61794,3.62281,3.61259,3.61557,26340000.0
2007-10-29 18:30:00,3.61222,3.6256,3.60838,3.61947,40240000.0
2007-10-29 18:35:00,3.6197,3.62106,3.60395,3.61512,31580000.0
2007-10-29 18:40:00,3.616,3.62262,3.60643,3.61689,30810000.0
2007-10-29 18:45:00,3.62064,3.62351,3.60502,3.62192,53710000.0
2007-10-29 18:50:00,3.61701,3.6243,3.60907,3.61497,30070000.0
2007-10-29 18:55:00,3.61635,3.62369,3.61132,3.61202,32720000.0
2007-10-29 19:00:00,3.61578,3.62317,3.61049,3.61881,25580000.0
2007-10-29 19:05:00,3.61874,3.62459,3.61111,3.61966,28580000.0
2007-10-29 19:10:00,3.62022,3.62211,3.61083,3.62138,32680000.0
2007-10-29 19:15:00,3.62329,3.62329,3.60916,3.61052,31970000.0
2007-10-29 19:20:00,3.61608,3.62433,3.61025,3.61914,30070000.0
2007-10-29 19:25:00,3.6112,3.62064,3.60748,3.61286,32320000.0
2007-10-29 19:30:00,3.61711,3.62071,3.60561,3.61632,26700000.0
2007-10-29 19:35:00,3.61783,3.62035,3.60549,3.61639,29320000.0
2007-10-29 19:40:00,3.61682,3.6196,3.60764,3.61534,24040000.0
2007-10-29 19:45:00,3.61006,3.61922,3.60588,3.61752,18430000.0
2007-10-29 19:50:00,3.60972,3.61944,3.608,3.61655,29690000.0
2007-10-29 19:55:00,3.61627,3.61925,3.6072,3.60747,23320000.0
2007-10-29 20:00:00,3.61999,3.62037,3.60905,3.61235,25970000.0
2007-10-29 20:05:00,3.61667,3.6194,3.60783,3.61701,27050000.0
2007-10-29 20:10:00,3.61539,3.62093,3.60718,3.60906,28210000.0
2007-10-29 20:15:00,3.62041,3.62041,3.60527,3.60844,29350000.0
2007-10-29 20:20:00,3.61763,3.61941,3.60532,3.61309,27060000.0
2007-10-29 20:25:00,3.61774,3.6179,3.6065,3.61627,23680000.0
2007-10-29 20:30:00,3.61892,3.62187,3.60582,3.61587,30090000.0
2007-10-29 20:35:00,3.60921,3.6174,3.60655,3.61635,24440000.0
2007-10-29 20:40:00,3.61231,3.62108,3.60628,3.61517,23320000.0
2007-10-29 20:45:00,3.61151,3.62067,3.60519,3.61394,23310000.0
2007-10-29 20:50:00,3.61703,3.61922,3.60618,3.60765,24430000.0
2007-10-29 20:55:00,3.61408,3.61826,3.60622,3.61173,27820000.0
2007-10-29 21:00:00,3.61627,3.61936,3.60694,3.61172,23700000.0
2007-10-29 21:05:00,3.61235,3.61972,3.60592,3.6168,25560000.0
2007-10-29 21:10:00,3.61369,3.61883,3.605,3.61612,27820000.0
2007-10-29 21:15:00,3.61355,3.62235,3.60499,3.61693,34590000.0
2007-10-29 21:20:00,3.61777,3.61996,3.60648,3.61223,24060000.0
2007-10-29 21:25:00,3.61703,3.61897,3.60873,3.61689,21790000.0
2007-10-29 21:30:00,3.61151,3.62272,3.60728,3.61609,26710000.0
2007-10-29 21:35:00,3.61233,3.61819,3.60817,3.61531,33420000.0
2007-10-29 21:40:00,3.61558,3.6172,3.6058,3.60736,18410000.0
2007-10-29 21:45:00,3.61855,3.61895,3.60589,3.60764,24400000.0
2007-10-29 21:50:00,3.61435,3.61866,3.60671,3.61661,34150000.0
2007-10-29 21:55:00,3.61529,3.61778,3.6064,3.61118,23280000.0
2007-10-29 22:00:00,3.61645,3.61912,3.60974,3.61556,23690000.0
2007-10-29 22:05:00,3.61478,3.61973,3.60605,3.60717,15390000.0
2007-10-29 22:10:00,3.6118,3.61915,3.60442,3.61528,22170000.0
2007-10-29 22:15:00,3.61163,3.62138,3.60773,3.61712,10900000.0
2007-10-29 22:20:00,3.61539,3.61756,3.60742,3.61647,15020000.0
2007-10-29 22:25:00,3.61589,3.61973,3.6064,3.61235,28560000.0
2007-10-29 22:30:00,3.60877,3.62004,3.60628,3.61589,30090000.0
2007-10-29 22:35:00,3.61194,3.61888,3.6065,3.61661,22940000.0
2007-10-29 22:40:00,3.6173,3.61898,3.60455,3.60762,22550000.0
2007-10-29 22:45:00,3.61173,3.62014,3.60734,3.61378,24460000.0
2007-10-29 22:50:00,3.61117,3.61783,3.60422,3.60588,28570000.0
2007-10-29 22:55:00,3.60671,3.61761,3.60671,3.61004,30060000.0
2007-10-29 23:00:00,3.617,3.62008,3.60755,3.61648,27860000.0
2007-10-29 23:05:00,3.61224,3.61758,3.60446,3.61115,28590000.0
2007-10-29 23:10:00,3.61586,3.61843,3.60678,3.61652,30480000.0
2007-10-29 23:15:00,3.61378,3.61918,3.60826,3.61459,25950000.0
2007-10-29 23:20:00,3.6109,3.61795,3.60399,3.61606,26680000.0
2007-10-29 23:25:00,3.61016,3.61727,3.60484,3.61504,24040000.0
2007-10-29 23:30:00,3.61296,3.61853,3.60667,3.61695,23700000.0
2007-10-29 23:35:00,3.61435,3.61835,3.60558,3.61181,29290000.0
2007-10-29 23:40:00,3.61667,3.61667,3.60708,3.61075,14270000.0
2007-10-29 23:45:00,3.6154,3.62075,3.60564,3.61621,29690000.0
2007-10-29 23:50:00,3.61229,3.61682,3.60742,3.61549,17270000.0
2007-10-29 23:55:00,3.60975,3.61632,3.60636,3.60636,24040000.0
2007-10-30 00:00:00,3.61765,3.62358,3.60711,3.61318,26710000.0
2007-10-30 00:05:00,3.61549,3.6245,3.60761,3.61683,25210000.0
2007-10-30 00:10:00,3.61252,3.62482,3.60655,3.61105,21460000.0
2007-10-30 00:15:00,3.61849,3.62705,3.61028,3.61273,25970000.0
2007-10-30 00:20:00,3.61739,3.62626,3.60812,3.62626,21050000.0
2007-10-30 00:25:00,3.61302,3.62627,3.6075,3.60901,30880000.0
2007-10-30 00:30:00,3.61538,3.62205,3.61008,3.61665,18050000.0
2007-10-30 00:35:00,3.6162,3.62422,3.60759,3.61835,23330000.0
2007-10-30 00:40:00,3.61722,3.62535,3.6094,3.61659,29730000.0
2007-10-30 00:45:00,3.61714,3.6238,3.60958,3.61321,22190000.0
2007-10-30 00:50:00,3.62069,3.62462,3.60744,3.60872,13920000.0
2007-10-30 00:55:00,3.62009,3.62363,3.60903,3.61135,25980000.0
2007-10-30 01:00:00,3.61453,3.62035,3.6073,3.61525,28180000.0
2007-10-30 01:05:00,3.6178,3.62386,3.60919,3.61144,20700000.0
2007-10-30 01:10:00,3.61284,3.62336,3.60866,3.6094,26710000.0
2007-10-30 01:15:00,3.61643,3.62265,3.60777,3.6162,25200000.0
2007-10-30 01:20:00,3.61729,3.61929,3.60592,3.61661,24830000.0
2007-10-30 01:25:00,3.6093,3.62081,3.60809,3.61559,23330000.0
2007-10-30 01:30:00,3.6119,3.6259,3.6066,3.61282,26340000.0
2007-10-30 01:35:00,3.61535,3.62087,3.61109,3.61694,24430000.0
2007-10-30 01:40:00,3.61403,3.61965,3.60922,3.61344,30080000.0
2007-10-30 01:45:00,3.61556,3.61968,3.60896,3.61327,22210000.0
2007-10-30 01:50:00,3.61548,3.61826,3.60617,3.61653,26720000.0
2007-10-30 01:55:00,3.61768,3.62195,3.60329,3.61664,25940000.0
2007-10-30 02:00:00,3.62057,3.62057,3.60667,3.61109,31940000.0
2007-10-30 02:05:00,3.6174,3.62119,3.60821,3.61283,27440000.0
2007-10-30 02:10:00,3.61621,3.62225,3.60519,3.62225,35340000.0
2007-10-30 02:15:00,3.62093,3.62386,3.60659,3.61521,26660000.0
2007-10-30 02:20:00,3.61352,3.61962,3.60777,3.61367,26750000.0
2007-10-30 02:25:00,3.61557,3.61843,3.60652,3.61728,36870000.0
2007-10-30 02:30:00,3.60963,3.61906,3.60808,3.61587,22930000.0
2007-10-30 02:35:00,3.61765,3.61848,3.60723,3.60955,21440000.0
2007-10-30 02:40:00,3.61258,3.61876,3.60641,3.61579,25210000.0
2007-10-30 02:45:00,3.61352,3.62278,3.60608,3.61102,30080000.0
2007-10-30 02:50:00,3.61585,3.6187,3.60353,3.61112,29360000.0
2007-10-30 02:55:00,3.61155,3.62108,3.60405,3.60733,30840000.0
2007-10-30 03:00:00,3.61606,3.62081,3.60652,3.61475,27800000.0
2007-10-30 03:05:00,3.61187,3.61803,3.6065,3.60916,24420000.0
2007-10-30 03:10:00,3.61589,3.61918,3.60454,3.61249,29690000.0
2007-10-30 03:15:00,3.61821,3.62102,3.60714,3.61554,26320000.0
2007-10-30 03:20:00,3.61599,3.61942,3.60834,3.61284,22550000.0
2007-10-30 03:25:00,3.61231,3.61803,3.60572,3.61735,24070000.0
2007-10-30 03:30:00,3.61789,3.61807,3.60561,3.61132,26330000.0
2007-10-30 03:35:00,3.60632,3.61752,3.60632,3.60757,29680000.0
2007-10-30 03:40:00,3.61555,3.61821,3.60701,3.61622,28950000.0
2007-10-30 03:45:00,3.61988,3.61988,3.60695,3.61446,27060000.0
2007-10-30 03:50:00,3.61176,3.61695,3.60673,3.616,23310000.0
2007-10-30 03:55:00,3.60939,3.61897,3.60587,3.6175,30090000.0
2007-10-30 04:00:00,3.61149,3.61807,3.6071,3.60756,24060000.0
2007-10-30 04:05:00,3.61036,3.61763,3.60741,3.6122,33850000.0
2007-10-30 04:10:00,3.61657,3.61783,3.60603,3.61331,15070000.0
2007-10-30 04:15:00,3.61426,3.6176,3.60426,3.61381,17300000.0
2007-10-30 04:20:00,3.60959,3.61681,3.60532,3.61506,12440000.0
2007-10-30 04:25:00,3.61486,3.61759,3.60313,3.61346,25620000.0
2007-10-30 04:30:00,3.61142,3.61956,3.60756,3.61176,19560000.0
2007-10-30 04:35:00,3.6187,3.62087,3.60742,3.61569,19580000.0
2007-10-30 04:40:00,3.61277,3.61616,3.6074,3.61472,14320000.0
2007-10-30 04:45:00,3.62082,3.62082,3.60854,3.61363,19930000.0
2007-10-30 04:50:00,3.61705,3.61733,3.61011,3.61011,8260000.0
2007-10-30 04:55:00,3.61688,3.62014,3.6122,3.61275,14650000.0
2007-10-30 05:00:00,3.61938,3.6198,3.61157,3.61225,25560000.0
2007-10-30 05:05:00,3.61205,3.62104,3.60671,3.61226,33030000.0
2007-10-30 05:10:00,3.61406,3.6211,3.60834,3.61126,32340000.0
2007-10-30 05:15:00,3.61878,3.61878,3.60752,3.61537,23320000.0
2007-10-30 05:20:00,3.61387,3.61956,3.60706,3.60722,29320000.0
2007-10-30 05:25:00,3.61394,3.61859,3.60864,3.61057,24440000.0
2007-10-30 05:30:00,3.61564,3.61997,3.60742,3.61148,21440000.0
2007-10-30 05:35:00,3.61711,3.62304,3.60958,3.61072,25250000.0
2007-10-30 05:40:00,3.61138,3.61973,3.60909,3.61482,21830000.0
2007-10-30 05:45:00,3.61953,3.62104,3.60621,3.61506,28210000.0
2007-10-30 05:50:00,3.61706,3.61787,3.60766,3.61214,21850000.0
2007-10-30 05:55:00,3.61101,3.61975,3.61022,3.61273,27080000.0
2007-10-30 06:00:00,3.6204,3.6204,3.60835,3.6153,26730000.0
2007-10-30 06:05:00,3.61301,3.6208,3.60701,3.61756,25570000.0
2007-10-30 06:10:00,3.61087,3.62046,3.60854,3.61744,25950000.0
2007-10-30 06:15:00,3.62045,3.6214,3.61066,3.61338,31590000.0
2007-10-30 06:20:00,3.61699,3.61883,3.60647,3.61633,24810000.0
2007-10-30 06:25:00,3.61665,3.62044,3.60802,3.61653,27080000.0
2007-10-30 06:30:00,3.61492,3.62139,3.60798,3.61543,24430000.0
2007-10-30 06:35:00,3.61538,3.61936,3.60424,3.61501,24050000.0
2007-10-30 06:40:00,3.61669,3.61925,3.60658,3.60967,24850000.0
2007-10-30 06:45:00,3.61897,3.61897,3.60663,3.61702,21830000.0
2007-10-30 06:50:00,3.61677,3.6175,3.60629,3.61371,23680000.0
2007-10-30 06:55:00,3.60366,3.61698,3.60345,3.61608,29300000.0
2007-10-30 07:00:00,3.61613,3.62164,3.60328,3.61682,34540000.0
2007-10-30 07:05:00,3.61457,3.61746,3.60486,3.61418,21790000.0
2007-10-30 07:10:00,3.61686,3.61892,3.60342,3.61603,26300000.0
2007-10-30 07:15:00,3.61969,3.61969,3.60511,3.61228,37160000.0
2007-10-30 07:20:00,3.61685,3.61688,3.60606,3.61638,24050000.0
2007-10-30 07:25:00,3.60883,3.62221,3.60676,3.61277,21430000.0
2007-10-30 07:30:00,3.61483,3.6164,3.60587,3.6144,22570000.0
2007-10-30 07:35:00,3.6172,3.61877,3.60743,3.61636,26310000.0
2007-10-30 07:40:00,3.61172,3.62178,3.60684,3.61614,14290000.0
2007-10-30 07:45:00,3.61827,3.61827,3.60606,3.61246,28550000.0
2007-10-30 07:50:00,3.61602,3.61886,3.60802,3.611,23280000.0
2007-10-30 07:55:00,3.61681,3.62002,3.60742,3.61487,20690000.0
2007-10-30 08:00:00,3.61592,3.61855,3.60631,3.61568,22900000.0
2007-10-30 08:05:00,3.61555,3.61873,3.60726,3.61133,23310000.0
2007-10-30 08:10:00,3.61304,3.61988,3.60566,3.60701,39460000.0
2007-10-30 08:15:00,3.61866,3.61879,3.60707,3.6115,28960000.0
2007-10-30 08:20:00,3.61677,3.61797,3.60637,3.61255,24430000.0
2007-10-30 08:25:00,3.61733,3.6222,3.60797,3.61252,30460000.0
2007-10-30 08:30:00,3.61066,3.61846,3.60356,3.60733,30820000.0
2007-10-30 08:35:00,3.61557,3.61725,3.60401,3.60644,31970000.0
2007-10-30 08:40:00,3.61156,3.61874,3.60476,3.61645,28940000.0
2007-10-30 08:45:00,3.61469,3.6201,3.60628,3.61307,28580000.0
2007-10-30 08:50:00,3.61231,3.61843,3.60759,3.61796,30060000.0
2007-10-30 08:55:00,3.61208,3.61854,3.60493,3.61802,29720000.0
2007-10-30 09:00:00,3.6163,3.61994,3.60741,3.60859,28190000.0
2007-10-30 09:05:00,3.61373,3.62028,3.60653,3.61584,40550000.0
2007-10-30 09:10:00,3.61807,3.62066,3.60774,3.61364,34190000.0
2007-10-30 09:15:00,3.62237,3.62237,3.61035,3.61301,27430000.0
2007-10-30 09:20:00,3.61921,3.62164,3.60807,3.61405,42100000.0
2007-10-30 09:25:00,3.62046,3.62264,3.60733,3.62063,30050000.0
2007-10-30 09:30:00,3.619,3.62416,3.61052,3.61799,31220000.0
2007-10-30 09:35:00,3.62333,3.62335,3.61067,3.61773,41720000.0
2007-10-30 09:40:00,3.61669,3.62348,3.611,3.61825,33800000.0
2007-10-30 09:45:00,3.62255,3.62647,3.61415,3.62647,34210000.0
2007-10-30 09:50:00,3.62585,3.62792,3.61601,3.62594,33450000.0
2007-10-30 09:55:00,3.62004,3.62897,3.61268,3.62498,41370000.0
2007-10-30 10:00:00,3.62749,3.6289,3.61433,3.62197,43240000.0
2007-10-30 10:05:00,3.62556,3.62827,3.61689,3.61776,32330000.0
2007-10-30 10:10:00,3.6262,3.62801,3.61626,3.62262,30430000.0
2007-10-30 10:15:00,3.62108,3.62752,3.61453,3.62135,45490000.0
2007-10-30 10:20:00,3.62319,3.6296,3.61301,3.62449,43220000.0
2007-10-30 10:25:00,3.62019,3.62695,3.61339,3.6269,36090000.0
2007-10-30 10:30:00,3.62587,3.62781,3.61262,3.62025,35710000.0
2007-10-30 10:35:00,3.62627,3.62895,3.61477,3.6254,37600000.0
2007-10-30 10:40:00,3.62546,3.62968,3.6142,3.62872,33820000.0
2007-10-30 10:45:00,3.6249,3.63014,3.6158,3.62821,34210000.0
2007-10-30 10:50:00,3.62602,3.62981,3.61391,3.62368,37180000.0
2007-10-30 10:55:00,3.61661,3.62993,3.61349,3.62845,32310000.0
2007-10-30 11:00:00,3.6242,3.62844,3.61311,3.62844,28980000.0
2007-10-30 11:05:00,3.62433,3.62816,3.61526,3.6258,30800000.0
2007-10-30 11:10:00,3.6274,3.6314,3.61712,3.62197,31220000.0
2007-10-30 11:15:00,3.62701,3.62821,3.61529,3.62751,27800000.0
2007-10-30 11:20:00,3.62721,3.62785,3.61327,3.62267,42090000.0
2007-10-30 11:25:00,3.62763,3.62808,3.61734,3.62465,31970000.0
2007-10-30 11:30:00,3.62373,3.629,3.61426,3.62802,32340000.0
2007-10-30 11:35:00,3.62749,3.62867,3.61922,3.62348,30070000.0
2007-10-30 11:40:00,3.62815,3.62838,3.61704,3.62603,28590000.0
2007-10-30 11:45:00,3.62712,3.62941,3.61663,3.62742,36820000.0
2007-10-30 11:50:00,3.62219,3.62965,3.6141,3.61817,34550000.0
2007-10-30 11:55:00,3.62756,3.62778,3.61465,3.62505,33030000.0
2007-10-30 12:00:00,3.62723,3.62852,3.61937,3.62728,31950000.0
2007-10-30 12:05:00,3.62373,3.63057,3.61557,3.63057,34170000.0
2007-10-30 12:10:00,3.62209,3.62999,3.61838,3.62598,27450000.0
2007-10-30 12:15:00,3.63081,3.63081,3.61513,3.62867,32320000.0
2007-10-30 12:20:00,3.62926,3.63458,3.61995,3.62408,30440000.0
2007-10-30 12:25:00,3.62756,3.63325,3.62085,3.62758,31200000.0
2007-10-30 12:30:00,3.6228,3.63117,3.6188,3.63006,31920000.0
2007-10-30 12:35:00,3.62756,3.63121,3.61738,3.62223,31210000.0
2007-10-30 12:40:00,3.62138,3.63273,3.61838,3.62624,29690000.0
2007-10-30 12:45:00,3.62878,3.63068,3.61517,3.6284,34590000.0
2007-10-30 12:50:00,3.61997,3.63024,3.61861,3.62211,28960000.0
2007-10-30 12:55:00,3.62773,3.63264,3.61696,3.62819,38350000.0
2007-10-30 13:00:00,3.61982,3.62823,3.61496,3.62792,36810000.0
2007-10-30 13:05:00,3.62691,3.62911,3.61733,3.62302,29340000.0
2007-10-30 13:10:00,3.62812,3.62938,3.61594,3.62691,33420000.0
2007-10-30 13:15:00,3.62704,3.63029,3.61617,3.62416,33790000.0
2007-10-30 13:20:00,3.62844,3.63022,3.61791,3.62778,29660000.0
2007-10-30 13:25:00,3.62914,3.62933,3.61721,3.62798,33840000.0
2007-10-30 13:30:00,3.62678,3.62976,3.61774,3.626,33810000.0
2007-10-30 13:35:00,3.62691,3.63032,3.61742,3.6219,32710000.0
2007-10-30 13:40:00,3.62694,3.62935,3.61703,3.62814,31950000.0
2007-10-30 13:45:00,3.62768,3.62919,3.61515,3.62766,30100000.0
2007-10-30 13:50:00,3.62361,3.63013,3.61453,3.62215,32300000.0
2007-10-30 13:55:00,3.62008,3.62923,3.61625,3.62644,38330000.0
2007-10-30 14:00:00,3.62568,3.62914,3.61849,3.62735,26720000.0
2007-10-30 14:05:00,3.62074,3.63334,3.61795,3.62549,41320000.0
2007-10-30 14:10:00,3.62754,3.6313,3.61548,3.62867,33440000.0
2007-10-30 14:15:00,3.62427,3.62988,3.61434,3.61434,32330000.0
2007-10-30 14:20:00,3.62276,3.63078,3.619,3.62876,31550000.0
2007-10-30 14:25:00,3.62271,3.63059,3.61777,3.62441,33470000.0
2007-10-30 14:30:00,3.62994,3.62994,3.61871,3.62854,28560000.0
2007-10-30 14:35:00,3.62971,3.6298,3.61982,3.6261,29310000.0
2007-10-30 14:40:00,3.62892,3.62963,3.61612,3.62433,28950000.0
2007-10-30 14:45:00,3.62757,3.63037,3.6172,3.624,30830000.0
2007-10-30 14:50:00,3.62953,3.63198,3.61658,3.62574,33450000.0
2007-10-30 14:55:00,3.62592,3.63266,3.61845,3.63232,33450000.0
2007-10-30 15:00:00,3.63005,3.63495,3.62291,3.6305,32690000.0
2007-10-30 15:05:00,3.63433,3.63433,3.6201,3.63371,24820000.0
2007-10-30 15:10:00,3.62733,3.63554,3.62277,3.63324,23320000.0
2007-10-30 15:15:00,3.63517,3.63586,3.62396,3.62634,31170000.0
2007-10-30 15:20:00,3.63301,3.63562,3.62256,3.63098,28200000.0
2007-10-30 15:25:00,3.63586,3.63686,3.62282,3.6342,38720000.0
2007-10-30 15:30:00,3.63467,3.63606,3.62395,3.63213,33830000.0
2007-10-30 15:35:00,3.63501,3.63709,3.62423,3.63226,29680000.0
2007-10-30 15:40:00,3.62659,3.63361,3.62283,3.63321,28200000.0
2007-10-30 15:45:00,3.63244,3.63489,3.62142,3.62776,27050000.0
2007-10-30 15:50:00,3.63239,3.63325,3.62008,3.63214,22950000.0
2007-10-30 15:55:00,3.62856,3.63373,3.61894,3.6281,28940000.0
2007-10-30 16:00:00,3.63187,3.63543,3.62069,3.62874,28570000.0
2007-10-30 16:05:00,3.62867,3.63411,3.62265,3.63285,28940000.0
2007-10-30 16:10:00,3.62922,3.63522,3.62252,3.62851,29690000.0
2007-10-30 16:15:00,3.62674,3.634,3.62184,3.62857,29290000.0
2007-10-30 16:20:00,3.63394,3.63394,3.61849,3.63172,28960000.0
2007-10-30 16:25:00,3.62871,3.63458,3.6221,3.63346,28930000.0
2007-10-30 16:30:00,3.6295,3.63445,3.62308,3.62769,33460000.0
2007-10-30 16:35:00,3.62831,3.63456,3.61855,3.62367,29280000.0
2007-10-30 16:40:00,3.63509,3.63534,3.61909,3.6217,24050000.0
2007-10-30 16:45:00,3.63237,3.63478,3.61494,3.62368,35730000.0
2007-10-30 16:50:00,3.62759,3.6299,3.61694,3.62338,28590000.0
2007-10-30 16:55:00,3.62333,3.62993,3.61497,3.62255,34600000.0
2007-10-30 17:00:00,3.62974,3.62974,3.6179,3.62793,29350000.0
2007-10-30 17:05:00,3.62919,3.63108,3.61932,3.63081,30060000.0
2007-10-30 17:10:00,3.62605,3.63155,3.6185,3.63019,27820000.0
2007-10-30 17:15:00,3.62868,3.63097,3.61949,3.6305,27830000.0
2007-10-30 17:20:00,3.62622,3.6315,3.6225,3.62288,27450000.0
2007-10-30 17:25:00,3.62165,3.63219,3.61744,3.63187,33090000.0
2007-10-30 17:30:00,3.62971,3.63151,3.6188,3.62091,38320000.0
2007-10-30 17:35:00,3.62959,3.63024,3.61816,3.62967,38320000.0
2007-10-30 17:40:00,3.62235,3.63204,3.61738,3.63031,28170000.0
2007-10-30 17:45:00,3.62751,3.63391,3.61908,3.62156,42470000.0
2007-10-30 17:50:00,3.63214,3.63221,3.62099,3.63141,30450000.0
2007-10-30 17:55:00,3.62609,3.63243,3.61926,3.63133,33450000.0
2007-10-30 18:00:00,3.63069,3.63323,3.61931,3.62998,32330000.0
2007-10-30 18:05:00,3.63089,3.63366,3.61667,3.62185,28560000.0
2007-10-30 18:10:00,3.62989,3.63186,3.61881,3.62479,28940000.0
2007-10-30 18:15:00,3.62911,3.63081,3.61522,3.62802,37180000.0
2007-10-30 18:20:00,3.62828,3.631,3.61869,3.62713,29300000.0
2007-10-30 18:25:00,3.62393,3.63014,3.61951,3.62418,29300000.0
2007-10-30 18:30:00,3.61877,3.62981,3.61414,3.62538,39870000.0
2007-10-30 18:35:00,3.62871,3.62924,3.6152,3.62368,34180000.0
2007-10-30 18:40:00,3.63002,3.63061,3.61981,3.6258,31170000.0
2007-10-30 18:45:00,3.62992,3.63353,3.61915,3.63044,51130000.0
2007-10-30 18:50:00,3.62543,3.63073,3.61855,3.61928,31920000.0
2007-10-30 18:55:00,3.6255,3.63067,3.61782,3.61918,32330000.0
2007-10-30 19:00:00,3.62036,3.63254,3.61723,3.62349,27060000.0
2007-10-30 19:05:00,3.62231,3.63328,3.61635,3.62824,28940000.0
2007-10-30 19:10:00,3.62588,3.62994,3.61715,3.62698,32680000.0
2007-10-30 19:15:00,3.62891,3.63018,3.61502,3.61675,31230000.0
2007-10-30 19:20:00,3.62462,3.63275,3.61934,3.62872,31930000.0
2007-10-30 19:25:00,3.61972,3.63028,3.61757,3.62253,33430000.0
2007-10-30 19:30:00,3.62977,3.62977,3.61418,3.6252,28560000.0
2007-10-30 19:35:00,3.62763,3.63259,3.6188,3.62754,30800000.0
2007-10-30 19:40:00,3.62236,3.63218,3.6157,3.62579,28570000.0
2007-10-30 19:45:00,3.62388,3.63027,3.61698,3.62614,25170000.0
2007-10-30 19:50:00,3.62095,3.62932,3.61646,3.62932,30440000.0
2007-10-30 19:55:00,3.62699,3.62881,3.61738,3.61738,31180000.0
2007-10-30 20:00:00,3.6296,3.6296,3.6162,3.62291,28190000.0
2007-10-30 20:05:00,3.62628,3.62776,3.61572,3.62604,26310000.0
2007-10-30 20:10:00,3.62529,3.62969,3.61631,3.61729,29320000.0
2007-10-30 20:15:00,3.63012,3.63012,3.6171,3.62675,31200000.0
2007-10-30 20:20:00,3.62734,3.62926,3.61829,3.62523,24040000.0
2007-10-30 20:25:00,3.62774,3.62964,3.61809,3.62687,22920000.0
2007-10-30 20:30:00,3.62658,3.62879,3.61115,3.62459,27830000.0
2007-10-30 20:35:00,3.61987,3.63003,3.61725,3.62658,28920000.0
2007-10-30 20:40:00,3.62164,3.62842,3.61684,3.62675,25170000.0
2007-10-30 20:45:00,3.62086,3.63207,3.61677,3.62548,28180000.0
2007-10-30 20:50:00,3.62715,3.6294,3.6174,3.6174,22560000.0
2007-10-30 20:55:00,3.62555,3.63025,3.61755,3.62237,25940000.0
2007-10-30 21:00:00,3.62664,3.63075,3.61894,3.6229,25550000.0
2007-10-30 21:05:00,3.62306,3.62929,3.61549,3.62673,24450000.0
2007-10-30 21:10:00,3.61778,3.62735,3.61633,3.62614,29700000.0
2007-10-30 21:15:00,3.62359,3.62951,3.61602,3.62704,36070000.0
2007-10-30 21:20:00,3.62716,3.62865,3.61733,3.62606,30030000.0
2007-10-30 21:25:00,3.62214,3.62923,3.61487,3.6266,31560000.0
2007-10-30 21:30:00,3.62188,3.63114,3.61738,3.62372,32680000.0
2007-10-30 21:35:00,3.62366,3.62886,3.6174,3.62506,36480000.0
2007-10-30 21:40:00,3.62739,3.62968,3.61652,3.61826,29290000.0
2007-10-30 21:45:00,3.62754,3.62844,3.61762,3.62694,27780000.0
2007-10-30 21:50:00,3.62429,3.62974,3.61824,3.62676,31540000.0
2007-10-30 21:55:00,3.62578,3.62884,3.61733,3.62302,30050000.0
2007-10-30 22:00:00,3.62975,3.62978,3.61968,3.626,26670000.0
2007-10-30 22:05:00,3.62581,3.63253,3.61572,3.62232,27790000.0
2007-10-30 22:10:00,3.62625,3.62902,3.61749,3.6277,26680000.0
2007-10-30 22:15:00,3.6216,3.63033,3.6141,3.62551,25160000.0
2007-10-30 22:20:00,3.62353,3.63031,3.61867,3.61867,33430000.0
2007-10-30 22:25:00,3.62783,3.62955,3.61816,3.62375,35290000.0
2007-10-30 22:30:00,3.6216,3.633,3.61865,3.6279,28210000.0
2007-10-30 22:35:00,3.62445,3.63091,3.61749,3.62997,25540000.0
2007-10-30 22:40:00,3.62816,3.63053,3.61554,3.61643,28210000.0
2007-10-30 22:45:00,3.61987,3.63326,3.61957,3.62311,22160000.0
2007-10-30 22:50:00,3.62877,3.63154,3.61867,3.63154,25550000.0
2007-10-30 22:55:00,3.62302,3.63028,3.61999,3.62313,28550000.0
2007-10-30 23:00:00,3.63191,3.63258,3.61746,3.62918,31200000.0
2007-10-30 23:05:00,3.62277,3.62918,3.61767,3.62352,25930000.0
2007-10-30 23:10:00,3.62737,3.6322,3.61908,3.62938,28210000.0
2007-10-30 23:15:00,3.63227,3.63227,3.62037,3.62649,29300000.0
2007-10-30 23:20:00,3.62559,3.6335,3.61818,3.61818,33080000.0
2007-10-30 23:25:00,3.62871,3.63003,3.61959,3.6269,30420000.0
2007-10-30 23:30:00,3.62805,3.63338,3.61947,3.62549,22200000.0
2007-10-30 23:35:00,3.62501,3.62954,3.61758,3.62383,27810000.0
2007-10-30 23:40:00,3.62896,3.63101,3.61837,3.62258,25910000.0
2007-10-30 23:45:00,3.62731,3.6311,3.61975,3.62837,25990000.0
2007-10-30 23:50:00,3.62404,3.63163,3.61937,3.62934,21450000.0
2007-10-30 23:55:00,3.62247,3.62906,3.61708,3.61708,21470000.0
2007-10-31 00:00:00,3.62718,3.628,3.61724,3.62072,26340000.0
2007-10-31 00:05:00,3.62774,3.6338,3.61792,3.62626,24050000.0
2007-10-31 00:10:00,3.62116,3.62946,3.61988,3.62694,22910000.0
2007-10-31 00:15:00,3.62824,3.63016,3.61781,3.62624,23020000.0
2007-10-31 00:20:00,3.62835,3.62983,3.61609,3.62885,20360000.0
2007-10-31 00:25:00,3.62468,3.62978,3.61253,3.61648,32730000.0
2007-10-31 00:30:00,3.62247,3.63286,3.61647,3.62492,22600000.0
2007-10-31 00:35:00,3.62892,3.63027,3.61784,3.62279,19970000.0
2007-10-31 00:40:00,3.62793,3.62816,3.61759,3.62634,32320000.0
2007-10-31 00:45:00,3.62828,3.63128,3.61832,3.62339,22190000.0
2007-10-31 00:50:00,3.62564,3.62922,3.61616,3.62792,20310000.0
2007-10-31 00:55:00,3.62749,3.62749,3.61383,3.62084,25590000.0
2007-10-31 01:00:00,3.62753,3.62992,3.61389,3.62367,25950000.0
2007-10-31 01:05:00,3.61734,3.62775,3.61635,3.62283,25580000.0
2007-10-31 01:10:00,3.62464,3.62972,3.61247,3.62643,24430000.0
2007-10-31 01:15:00,3.62337,3.62932,3.61662,3.6195,22550000.0
2007-10-31 01:20:00,3.62264,3.62796,3.61311,3.62169,21800000.0
2007-10-31 01:25:00,3.61862,3.62939,3.61862,3.62567,19920000.0
2007-10-31 01:30:00,3.62198,3.63583,3.61797,3.6241,22960000.0
2007-10-31 01:35:00,3.62407,3.63014,3.61618,3.62782,22580000.0
2007-10-31 01:40:00,3.62261,3.62966,3.61733,3.6228,26750000.0
2007-10-31 01:45:00,3.62577,3.62963,3.6184,3.62232,18060000.0
2007-10-31 01:50:00,3.6261,3.63043,3.61748,3.62647,21080000.0
2007-10-31 01:55:00,3.62771,3.62886,3.61438,3.62658,24090000.0
2007-10-31 02:00:00,3.62282,3.63055,3.61956,3.62377,25220000.0
2007-10-31 02:05:00,3.625,3.62964,3.62023,3.62747,25570000.0
2007-10-31 02:10:00,3.6268,3.62856,3.61759,3.6271,29690000.0
2007-10-31 02:15:00,3.627,3.63062,3.61779,3.62725,22210000.0
2007-10-31 02:20:00,3.62173,3.62977,3.61604,3.6253,29690000.0
2007-10-31 02:25:00,3.62692,3.62946,3.61791,3.62928,35680000.0
2007-10-31 02:30:00,3.62768,3.62827,3.61577,3.62668,26690000.0
2007-10-31 02:35:00,3.62655,3.6311,3.61774,3.62074,25180000.0
2007-10-31 02:40:00,3.62695,3.62887,3.61657,3.62726,29290000.0
2007-10-31 02:45:00,3.62699,3.63313,3.61853,3.62223,18790000.0
2007-10-31 02:50:00,3.62147,3.63139,3.6171,3.62377,34240000.0
2007-10-31 02:55:00,3.61962,3.62941,3.61609,3.62466,31220000.0
2007-10-31 03:00:00,3.62929,3.62929,3.61408,3.62366,28190000.0
2007-10-31 03:05:00,3.62239,3.62947,3.60594,3.62038,19930000.0
2007-10-31 03:10:00,3.60382,3.62912,3.60382,3.62072,22180000.0
2007-10-31 03:15:00,3.62592,3.62819,3.61041,3.62683,19200000.0
2007-10-31 03:20:00,3.62678,3.62827,3.61646,3.62405,24430000.0
2007-10-31 03:25:00,3.62712,3.6287,3.61748,3.62619,25170000.0
2007-10-31 03:30:00,3.62979,3.63133,3.61586,3.62337,22150000.0
2007-10-31 03:35:00,3.61977,3.63287,3.61524,3.61537,30790000.0
2007-10-31 03:40:00,3.62277,3.63007,3.61802,3.62655,22960000.0
2007-10-31 03:45:00,3.62237,3.6319,3.61663,3.62739,24470000.0
2007-10-31 03:50:00,3.61884,3.62468,3.61312,3.62403,20320000.0
2007-10-31 03:55:00,3.61724,3.6282,3.61624,3.62447,29350000.0
2007-10-31 04:00:00,3.62364,3.62907,3.61582,3.6191,25210000.0
2007-10-31 04:05:00,3.62505,3.63121,3.61593,3.62167,20310000.0
2007-10-31 04:10:00,3.62846,3.62846,3.6168,3.62241,22560000.0
2007-10-31 04:15:00,3.62855,3.62858,3.61638,3.62046,22560000.0
2007-10-31 04:20:00,3.6219,3.63094,3.61759,3.62455,19930000.0
2007-10-31 04:25:00,3.6261,3.62927,3.6179,3.62635,11270000.0
2007-10-31 04:30:00,3.62753,3.63001,3.61775,3.62379,20330000.0
2007-10-31 04:35:00,3.62879,3.62879,3.61728,3.62613,16620000.0
2007-10-31 04:40:00,3.6222,3.62973,3.61288,3.62832,15810000.0
2007-10-31 04:45:00,3.62267,3.63205,3.61954,3.6229,19190000.0
2007-10-31 04:50:00,3.62616,3.62943,3.61572,3.62514,23710000.0
2007-10-31 04:55:00,3.62933,3.6298,3.62143,3.62642,16930000.0
2007-10-31 05:00:00,3.62905,3.62905,3.62018,3.62263,22530000.0
2007-10-31 05:05:00,3.61943,3.62785,3.61937,3.62634,13510000.0
2007-10-31 05:10:00,3.6237,3.62814,3.61685,3.62432,22210000.0
2007-10-31 05:15:00,3.62842,3.62955,3.61861,3.6282,21400000.0
2007-10-31 05:20:00,3.62333,3.62901,3.61647,3.61839,31180000.0
2007-10-31 05:25:00,3.62409,3.62881,3.61727,3.62099,23330000.0
2007-10-31 05:30:00,3.62507,3.62726,3.61626,3.62044,25570000.0
2007-10-31 05:35:00,3.62705,3.62894,3.61709,3.62126,30060000.0
2007-10-31 05:40:00,3.61618,3.62911,3.61575,3.62448,25920000.0
2007-10-31 05:45:00,3.62932,3.62932,3.61523,3.62492,28190000.0
2007-10-31 05:50:00,3.62722,3.62842,3.61291,3.62067,28190000.0
2007-10-31 05:55:00,3.62053,3.62813,3.61867,3.62119,29670000.0
2007-10-31 06:00:00,3.62977,3.62977,3.6171,3.62751,27430000.0
2007-10-31 06:05:00,3.62318,3.62966,3.61761,3.6248,19910000.0
2007-10-31 06:10:00,3.62037,3.62943,3.61767,3.62688,27830000.0
2007-10-31 06:15:00,3.62886,3.62886,3.61754,3.62401,24830000.0
2007-10-31 06:20:00,3.61869,3.62859,3.61665,3.62859,25990000.0
2007-10-31 06:25:00,3.61906,3.62639,3.61464,3.62157,2650000.0
2007-10-31 06:30:00,3.62533,3.63191,3.62278,3.62713,12440000.0
2007-10-31 06:35:00,3.62429,3.62868,3.61687,3.62454,16590000.0
2007-10-31 06:40:00,3.62711,3.62905,3.61927,3.62191,24070000.0
2007-10-31 06:45:00,3.62119,3.63169,3.61733,3.62857,27110000.0
2007-10-31 06:50:00,3.62846,3.63013,3.61704,3.62663,29330000.0
2007-10-31 06:55:00,3.6168,3.62974,3.6166,3.62751,22190000.0
2007-10-31 07:00:00,3.62335,3.63001,3.61629,3.62913,30470000.0
2007-10-31 07:05:00,3.62589,3.62961,3.61598,3.62481,33070000.0
2007-10-31 07:10:00,3.62626,3.62814,3.61838,3.62683,31170000.0
2007-10-31 07:15:00,3.62843,3.62902,3.61467,3.62412,34560000.0
2007-10-31 07:20:00,3.62446,3.63103,3.61445,3.62696,22930000.0
2007-10-31 07:25:00,3.61879,3.63079,3.61654,3.62193,33420000.0
2007-10-31 07:30:00,3.62602,3.63067,3.61916,3.62538,15050000.0
2007-10-31 07:35:00,3.62705,3.62926,3.61769,3.62516,24810000.0
2007-10-31 07:40:00,3.62738,3.62871,3.61774,3.62682,22950000.0
2007-10-31 07:45:00,3.63018,3.63018,3.61703,3.62288,24780000.0
2007-10-31 07:50:00,3.62692,3.63113,3.61596,3.62117,23700000.0
2007-10-31 07:55:00,3.62574,3.63085,3.61618,3.62262,25180000.0
2007-10-31 08:00:00,3.62589,3.6288,3.61588,3.61588,27430000.0
2007-10-31 08:05:00,3.62566,3.62845,3.6176,3.62153,23670000.0
2007-10-31 08:10:00,3.61738,3.62946,3.61613,3.61879,42470000.0
2007-10-31 08:15:00,3.6289,3.63081,3.61868,3.62502,28590000.0
2007-10-31 08:20:00,3.62441,3.63311,3.61741,3.62447,28930000.0
2007-10-31 08:25:00,3.62777,3.632,3.61528,3.6256,33800000.0
2007-10-31 08:30:00,3.62323,3.63295,3.62178,3.6253,32290000.0
2007-10-31 08:35:00,3.62707,3.63317,3.6174,3.61811,34200000.0
2007-10-31 08:40:00,3.62218,3.62822,3.61336,3.62635,27830000.0
2007-10-31 08:45:00,3.62085,3.63026,3.615,3.623,29690000.0
2007-10-31 08:50:00,3.6202,3.629,3.61586,3.62805,28950000.0
2007-10-31 08:55:00,3.62282,3.63135,3.6147,3.62744,31190000.0
2007-10-31 09:00:00,3.62268,3.63157,3.61775,3.61775,29300000.0
2007-10-31 09:05:00,3.62427,3.63054,3.61798,3.62699,38330000.0
2007-10-31 09:10:00,3.62919,3.63096,3.61897,3.62447,32710000.0
2007-10-31 09:15:00,3.63154,3.63232,3.61994,3.62352,25950000.0
2007-10-31 09:20:00,3.63242,3.63461,3.61849,3.62001,42100000.0
2007-10-31 09:25:00,3.6263,3.62873,3.61769,3.6278,27090000.0
2007-10-31 09:30:00,3.62675,3.62706,3.61522,3.62162,30120000.0
2007-10-31 09:35:00,3.62696,3.62835,3.61236,3.62014,41370000.0
2007-10-31 09:40:00,3.61956,3.62702,3.61448,3.6204,33800000.0
2007-10-31 09:45:00,3.62457,3.62585,3.61341,3.62499,33470000.0
2007-10-31 09:50:00,3.62476,3.62813,3.61333,3.62662,33450000.0
2007-10-31 09:55:00,3.62035,3.62957,3.6148,3.62528,44350000.0
2007-10-31 10:00:00,3.62616,3.62902,3.61098,3.6202,45080000.0
2007-10-31 10:05:00,3.62192,3.62516,3.61419,3.61441,31580000.0
2007-10-31 10:10:00,3.62263,3.62527,3.61351,3.61989,29690000.0
2007-10-31 10:15:00,3.61727,3.62781,3.61283,3.62026,46600000.0
2007-10-31 10:20:00,3.62075,3.62749,3.61414,3.62405,39880000.0
2007-10-31 10:25:00,3.61948,3.62573,3.61291,3.62419,34600000.0
2007-10-31 10:30:00,3.6244,3.62741,3.6128,3.61857,36070000.0
2007-10-31 10:35:00,3.62245,3.62549,3.61302,3.62367,37590000.0
2007-10-31 10:40:00,3.62409,3.62564,3.6147,3.62499,32710000.0
2007-10-31 10:45:00,3.62354,3.62916,3.61607,3.62601,34200000.0
2007-10-31 10:50:00,3.62474,3.62779,3.61265,3.62044,35690000.0
2007-10-31 10:55:00,3.61796,3.62765,3.61171,3.62525,31190000.0
2007-10-31 11:00:00,3.62437,3.62652,3.61443,3.62598,32320000.0
2007-10-31 11:05:00,3.62345,3.62735,3.61447,3.62735,30440000.0
2007-10-31 11:10:00,3.62423,3.62693,3.61459,3.62288,31950000.0
2007-10-31 11:15:00,3.6273,3.62763,3.61534,3.62643,25940000.0
2007-10-31 11:20:00,3.62635,3.62962,3.61578,3.62486,41720000.0
2007-10-31 11:25:00,3.62519,3.6265,3.61634,3.62612,36050000.0
2007-10-31 11:30:00,3.62287,3.62649,3.61497,3.62489,34190000.0
2007-10-31 11:35:00,3.62552,3.62866,3.61554,3.61989,31920000.0
2007-10-31 11:40:00,3.62608,3.6276,3.61496,3.62463,29320000.0
2007-10-31 11:45:00,3.62619,3.62833,3.61613,3.62672,35710000.0
2007-10-31 11:50:00,3.62239,3.6282,3.61723,3.62163,33070000.0
2007-10-31 11:55:00,3.62688,3.62727,3.61331,3.62727,30070000.0
2007-10-31 12:00:00,3.62594,3.62753,3.61955,3.6258,30840000.0
2007-10-31 12:05:00,3.62268,3.62633,3.61544,3.62359,31590000.0
2007-10-31 12:10:00,3.61652,3.62442,3.61097,3.6204,27430000.0
2007-10-31 12:15:00,3.62502,3.62531,3.61345,3.62462,32310000.0
2007-10-31 12:20:00,3.62376,3.62441,3.61119,3.61955,29690000.0
2007-10-31 12:25:00,3.62313,3.62669,3.61351,3.62553,32680000.0
2007-10-31 12:30:00,3.61508,3.62746,3.6128,3.62584,30070000.0
2007-10-31 12:35:00,3.62381,3.62926,3.6138,3.62926,31940000.0
2007-10-31 12:40:00,3.61924,3.62997,3.61583,3.62519,28950000.0
2007-10-31 12:45:00,3.62857,3.63133,3.61818,3.63122,36810000.0
2007-10-31 12:50:00,3.61866,3.63233,3.61866,3.62601,30800000.0
2007-10-31 12:55:00,3.63087,3.63793,3.62038,3.63754,39460000.0
2007-10-31 13:00:00,3.62775,3.63727,3.62405,3.63665,34590000.0
2007-10-31 13:05:00,3.63556,3.63988,3.62721,3.63148,30450000.0
2007-10-31 13:10:00,3.63575,3.63801,3.62584,3.63642,33080000.0
2007-10-31 13:15:00,3.63499,3.63952,3.62487,3.63474,33050000.0
2007-10-31 13:20:00,3.63731,3.64087,3.62713,3.63673,29660000.0
2007-10-31 13:25:00,3.63688,3.64045,3.62707,3.63967,33080000.0
2007-10-31 13:30:00,3.64021,3.64092,3.62798,3.63932,34190000.0
2007-10-31 13:35:00,3.64012,3.64243,3.62742,3.6336,32340000.0
2007-10-31 13:40:00,3.6421,3.64454,3.63285,3.64301,31210000.0
2007-10-31 13:45:00,3.64231,3.64682,3.63316,3.64587,31190000.0
2007-10-31 13:50:00,3.64328,3.64992,3.63625,3.64312,31950000.0
2007-10-31 13:55:00,3.64065,3.65145,3.63815,3.64859,39830000.0
2007-10-31 14:00:00,3.64634,3.64942,3.63962,3.64713,27460000.0
2007-10-31 14:05:00,3.63877,3.64988,3.63514,3.64653,38740000.0
2007-10-31 14:10:00,3.64592,3.64739,3.63086,3.64432,33060000.0
2007-10-31 14:15:00,3.64019,3.64659,3.6321,3.63344,32340000.0
2007-10-31 14:20:00,3.63471,3.64293,3.63003,3.64016,27840000.0
2007-10-31 14:25:00,3.63819,3.64288,3.63293,3.63622,33840000.0
2007-10-31 14:30:00,3.64131,3.64147,3.6302,3.63587,29680000.0
2007-10-31 14:35:00,3.6373,3.63969,3.62803,3.63566,28570000.0
2007-10-31 14:40:00,3.63753,3.63872,3.62776,3.63098,28960000.0
2007-10-31 14:45:00,3.6351,3.6411,3.62638,3.63154,30090000.0
2007-10-31 14:50:00,3.63901,3.63973,3.62568,3.63526,34930000.0
2007-10-31 14:55:00,3.63398,3.64163,3.62907,3.63856,33460000.0
2007-10-31 15:00:00,3.63712,3.64021,3.62591,3.63311,30100000.0
2007-10-31 15:05:00,3.63677,3.63681,3.62167,3.63238,26670000.0
2007-10-31 15:10:00,3.6251,3.6352,3.62095,3.6323,26650000.0
2007-10-31 15:15:00,3.63156,3.63234,3.61441,3.61641,30060000.0
2007-10-31 15:20:00,3.62393,3.62856,3.61344,3.62403,28940000.0
2007-10-31 15:25:00,3.62693,3.63155,3.61742,3.63086,38720000.0
2007-10-31 15:30:00,3.63065,3.63343,3.62192,3.6311,32340000.0
2007-10-31 15:35:00,3.63213,3.63376,3.62184,3.63151,28570000.0
2007-10-31 15:40:00,3.62604,3.63526,3.62124,3.63303,29680000.0
2007-10-31 15:45:00,3.63237,3.63373,3.62078,3.6288,27050000.0
2007-10-31 15:50:00,3.63482,3.6373,3.62295,3.6373,25920000.0
2007-10-31 15:55:00,3.63734,3.63831,3.6247,3.63195,28200000.0
2007-10-31 16:00:00,3.63647,3.63737,3.62545,3.63014,31920000.0
2007-10-31 16:05:00,3.63103,3.63767,3.62656,3.6353,28580000.0
2007-10-31 16:10:00,3.63111,3.64001,3.62854,3.63216,29690000.0
2007-10-31 16:15:00,3.63176,3.63817,3.62621,3.63222,26700000.0
2007-10-31 16:20:00,3.63777,3.63931,3.62737,3.63481,29700000.0
2007-10-31 16:25:00,3.63332,3.63872,3.62584,3.63595,27820000.0
2007-10-31 16:30:00,3.63376,3.63879,3.62496,3.6331,35310000.0
2007-10-31 16:35:00,3.63385,3.63991,3.62243,3.62808,24470000.0
2007-10-31 16:40:00,3.63849,3.63891,3.62456,3.63021,23680000.0
2007-10-31 16:45:00,3.63406,3.63609,3.6238,3.63041,36830000.0
2007-10-31 16:50:00,3.63473,3.63534,3.61997,3.62833,26350000.0
2007-10-31 16:55:00,3.62872,3.63433,3.62053,3.62426,35700000.0
2007-10-31 17:00:00,3.63292,3.63292,3.6211,3.63193,31180000.0
2007-10-31 17:05:00,3.63295,3.63303,3.61952,3.6326,29670000.0
2007-10-31 17:10:00,3.62704,3.63323,3.62178,3.63231,29680000.0
2007-10-31 17:15:00,3.62954,3.63294,3.62133,3.63294,27460000.0
2007-10-31 17:20:00,3.62859,3.63364,3.62363,3.62893,29300000.0
2007-10-31 17:25:00,3.62361,3.63345,3.6178,3.63108,33820000.0
2007-10-31 17:30:00,3.62947,3.63158,3.61925,3.6208,40540000.0
2007-10-31 17:35:00,3.62863,3.63044,3.61768,3.62821,34610000.0
2007-10-31 17:40:00,3.6258,3.62851,3.61274,3.62634,28550000.0
2007-10-31 17:45:00,3.61816,3.62855,3.6114,3.61805,42100000.0
2007-10-31 17:50:00,3.62454,3.6306,3.61486,3.62241,31940000.0
2007-10-31 17:55:00,3.61735,3.62411,3.61248,3.6234,34560000.0
2007-10-31 18:00:00,3.62475,3.62615,3.61324,3.62562,31970000.0
2007-10-31 18:05:00,3.62497,3.63016,3.61195,3.6153,28560000.0
2007-10-31 18:10:00,3.62465,3.62906,3.61133,3.61947,29310000.0
2007-10-31 18:15:00,3.62395,3.62869,3.61425,3.62381,36440000.0
2007-10-31 18:20:00,3.62337,3.626,3.61257,3.62066,30780000.0
2007-10-31 18:25:00,3.61916,3.62335,3.61371,3.61732,30050000.0
2007-10-31 18:30:00,3.61402,3.62856,3.61183,3.62241,38760000.0
2007-10-31 18:35:00,3.62326,3.6273,3.61237,3.62175,33060000.0
2007-10-31 18:40:00,3.62913,3.62913,3.61462,3.62117,31190000.0
2007-10-31 18:45:00,3.62513,3.628,3.61121,3.62719,51860000.0
2007-10-31 18:50:00,3.62393,3.63003,3.61332,3.61873,31560000.0
2007-10-31 18:55:00,3.61979,3.62559,3.61341,3.61427,33070000.0
2007-10-31 19:00:00,3.6147,3.62453,3.61128,3.61882,27050000.0
2007-10-31 19:05:00,3.62011,3.62642,3.61316,3.62184,30050000.0
2007-10-31 19:10:00,3.62307,3.62878,3.61224,3.62551,31200000.0
2007-10-31 19:15:00,3.62516,3.62649,3.61471,3.61736,34180000.0
2007-10-31 19:20:00,3.62351,3.62787,3.6146,3.62512,31930000.0
2007-10-31 19:25:00,3.61614,3.62681,3.61157,3.61782,31580000.0
2007-10-31 19:30:00,3.62296,3.62725,3.61365,3.62422,28180000.0
2007-10-31 19:35:00,3.62345,3.6245,3.61153,3.62274,28950000.0
2007-10-31 19:40:00,3.61902,3.62669,3.61266,3.61791,28180000.0
2007-10-31 19:45:00,3.61383,3.62161,3.60871,3.61794,24410000.0
2007-10-31 19:50:00,3.60964,3.61989,3.60477,3.61677,32280000.0
2007-10-31 19:55:00,3.61603,3.61999,3.60746,3.60877,29330000.0
2007-10-31 20:00:00,3.61962,3.62068,3.60697,3.61323,30040000.0
2007-10-31 20:05:00,3.616,3.62028,3.60707,3.61928,26310000.0
2007-10-31 20:10:00,3.6171,3.62042,3.60824,3.61077,30060000.0
2007-10-31 20:15:00,3.61876,3.61986,3.60608,3.61741,27830000.0
2007-10-31 20:20:00,3.61044,3.62335,3.60541,3.61473,27090000.0
2007-10-31 20:25:00,3.61638,3.62519,3.60973,3.62225,27790000.0
2007-10-31 20:30:00,3.6222,3.62248,3.60392,3.61452,30820000.0
2007-10-31 20:35:00,3.60856,3.61803,3.60707,3.61648,26300000.0
2007-10-31 20:40:00,3.61206,3.62047,3.60587,3.61343,26300000.0
2007-10-31 20:45:00,3.60495,3.61848,3.60471,3.61848,28920000.0
2007-10-31 20:50:00,3.61651,3.62044,3.60717,3.60717,24440000.0
2007-10-31 20:55:00,3.61426,3.61759,3.60476,3.61168,26670000.0
2007-10-31 21:00:00,3.61631,3.61846,3.60629,3.61235,31190000.0
2007-10-31 21:05:00,3.61252,3.61783,3.60482,3.61645,27050000.0
2007-10-31 21:10:00,3.61733,3.61898,3.60691,3.61671,30050000.0
2007-10-31 21:15:00,3.609,3.61749,3.60382,3.61642,35700000.0
2007-10-31 21:20:00,3.61676,3.62001,3.60573,3.61756,32680000.0
2007-10-31 21:25:00,3.61727,3.62203,3.60452,3.61675,34570000.0
2007-10-31 21:30:00,3.6125,3.62011,3.60851,3.61572,30830000.0
2007-10-31 21:35:00,3.6126,3.6179,3.60672,3.61525,34960000.0
2007-10-31 21:40:00,3.61658,3.62058,3.6066,3.60804,27810000.0
2007-10-31 21:45:00,3.62026,3.62026,3.60455,3.60851,25180000.0
2007-10-31 21:50:00,3.6169,3.61915,3.60791,3.61703,32310000.0
2007-10-31 21:55:00,3.61675,3.61976,3.6067,3.61361,27420000.0
2007-10-31 22:00:00,3.62031,3.62031,3.61048,3.61623,24810000.0
2007-10-31 22:05:00,3.61727,3.62325,3.60531,3.61194,27790000.0
2007-10-31 22:10:00,3.61796,3.61873,3.60764,3.618,27420000.0
2007-10-31 22:15:00,3.61129,3.61897,3.60806,3.61292,30830000.0
2007-10-31 22:20:00,3.61211,3.61808,3.60548,3.60805,41310000.0
2007-10-31 22:25:00,3.6167,3.61908,3.60602,3.61603,34190000.0
2007-10-31 22:30:00,3.60769,3.61741,3.60531,3.61582,24050000.0
2007-10-31 22:35:00,3.61104,3.61712,3.6047,3.61507,30060000.0
2007-10-31 22:40:00,3.6153,3.61788,3.60363,3.60632,22190000.0
2007-10-31 22:45:00,3.60981,3.62062,3.60577,3.6134,22610000.0
2007-10-31 22:50:00,3.61166,3.61734,3.6045,3.60784,26350000.0
2007-10-31 22:55:00,3.60774,3.61734,3.60553,3.6103,25950000.0
2007-10-31 23:00:00,3.6183,3.6183,3.60586,3.61699,31200000.0
2007-10-31 23:05:00,3.61058,3.61774,3.60503,3.61053,24830000.0
2007-10-31 23:10:00,3.61617,3.61901,3.60657,3.61554,30460000.0
2007-10-31 23:15:00,3.6161,3.6214,3.60949,3.61519,25950000.0
2007-10-31 23:20:00,3.61274,3.61986,3.60501,3.60562,33850000.0
2007-10-31 23:25:00,3.6171,3.61827,3.60735,3.61536,25580000.0
2007-10-31 23:30:00,3.61574,3.61954,3.60713,3.61675,30100000.0
2007-10-31 23:35:00,3.6134,3.62247,3.60628,3.61507,28590000.0
2007-10-31 23:40:00,3.61692,3.61854,3.60808,3.61071,24800000.0
2007-10-31 23:45:00,3.6131,3.61967,3.6063,3.61609,31980000.0
2007-10-31 23:50:00,3.61312,3.61895,3.60629,3.61559,24060000.0
2007-10-31 23:55:00,3.61209,3.62149,3.60826,3.60826,23310000.0
2007-11-01 00:00:00,3.61957,3.61957,3.60761,3.61251,27820000.0
2007-11-01 00:05:00,3.61622,3.61908,3.60813,3.61863,27820000.0
2007-11-01 00:10:00,3.61318,3.62056,3.60677,3.61411,13170000.0
2007-11-01 00:15:00,3.61625,3.6216,3.60747,3.61813,35380000.0
2007-11-01 00:20:00,3.61678,3.61903,3.60581,3.618,16930000.0
2007-11-01 00:25:00,3.61314,3.6198,3.60647,3.60936,36430000.0
2007-11-01 00:30:00,3.61778,3.6238,3.6072,3.61469,25930000.0
2007-11-01 00:35:00,3.61654,3.61936,3.60822,3.60822,12820000.0
2007-11-01 00:40:00,3.61659,3.61868,3.60733,3.60903,22170000.0
2007-11-01 00:45:00,3.61813,3.61979,3.60617,3.6144,24460000.0
2007-11-01 00:50:00,3.61617,3.61942,3.60653,3.61942,18840000.0
2007-11-01 00:55:00,3.61669,3.62014,3.60823,3.61244,26710000.0
2007-11-01 01:00:00,3.618,3.62243,3.60695,3.61594,16190000.0
2007-11-01 01:05:00,3.61494,3.62017,3.60775,3.61474,26300000.0
2007-11-01 01:10:00,3.614,3.61854,3.6059,3.60934,29690000.0
2007-11-01 01:15:00,3.62032,3.62175,3.60592,3.61297,21100000.0
2007-11-01 01:20:00,3.61455,3.6202,3.60938,3.61498,25200000.0
2007-11-01 01:25:00,3.60804,3.61948,3.60804,3.61792,22960000.0
2007-11-01 01:30:00,3.61333,3.62516,3.60653,3.61233,27490000.0
2007-11-01 01:35:00,3.617,3.62036,3.60868,3.61775,23690000.0
2007-11-01 01:40:00,3.61579,3.61942,3.60614,3.61305,27490000.0
2007-11-01 01:45:00,3.61629,3.61927,3.60988,3.61379,23320000.0
2007-11-01 01:50:00,3.61655,3.62263,3.60687,3.61928,29320000.0
2007-11-01 01:55:00,3.61812,3.62073,3.60849,3.61929,23720000.0
2007-11-01 02:00:00,3.62023,3.62152,3.60648,3.61318,30090000.0
2007-11-01 02:05:00,3.61602,3.62235,3.60738,3.61355,24080000.0
2007-11-01 02:10:00,3.61797,3.6238,3.60426,3.62035,38330000.0
2007-11-01 02:15:00,3.61504,3.62014,3.60759,3.61405,31540000.0
2007-11-01 02:20:00,3.61443,3.62052,3.60745,3.61443,37200000.0
2007-11-01 02:25:00,3.61454,3.62174,3.60209,3.61831,36470000.0
2007-11-01 02:30:00,3.62076,3.62109,3.60794,3.61951,24100000.0
2007-11-01 02:35:00,3.61693,3.62279,3.6064,3.61443,28940000.0
2007-11-01 02:40:00,3.61427,3.62052,3.607,3.61842,27430000.0
2007-11-01 02:45:00,3.6183,3.62387,3.60672,3.61314,33420000.0
2007-11-01 02:50:00,3.61974,3.62147,3.60581,3.61526,32680000.0
2007-11-01 02:55:00,3.61302,3.62197,3.6076,3.61068,24830000.0
2007-11-01 03:00:00,3.62101,3.62101,3.60707,3.61448,18420000.0
2007-11-01 03:05:00,3.61193,3.61965,3.60687,3.61373,22960000.0
2007-11-01 03:10:00,3.61894,3.62135,3.60739,3.61013,29330000.0
2007-11-01 03:15:00,3.61917,3.62126,3.60699,3.61739,24090000.0
2007-11-01 03:20:00,3.61524,3.61823,3.60586,3.61267,21090000.0
2007-11-01 03:25:00,3.61719,3.62011,3.60914,3.61468,22180000.0
2007-11-01 03:30:00,3.62015,3.62015,3.60672,3.60872,27820000.0
2007-11-01 03:35:00,3.6074,3.61976,3.607,3.61332,24830000.0
2007-11-01 03:40:00,3.61333,3.61818,3.60309,3.61387,25190000.0
2007-11-01 03:45:00,3.61289,3.62175,3.60713,3.6152,26690000.0
2007-11-01 03:50:00,3.61264,3.61864,3.60832,3.61787,12800000.0
2007-11-01 03:55:00,3.60931,3.61942,3.60378,3.61425,25190000.0
2007-11-01 04:00:00,3.61442,3.62061,3.60673,3.61128,23720000.0
2007-11-01 04:05:00,3.60774,3.62241,3.60392,3.61262,28960000.0
2007-11-01 04:10:00,3.61585,3.61839,3.60349,3.61225,21850000.0
2007-11-01 04:15:00,3.61479,3.61927,3.60757,3.60757,18440000.0
2007-11-01 04:20:00,3.61072,3.62121,3.60558,3.61409,20320000.0
2007-11-01 04:25:00,3.61652,3.6178,3.60458,3.61487,25990000.0
2007-11-01 04:30:00,3.61476,3.62531,3.60465,3.61436,22960000.0
2007-11-01 04:35:00,3.61613,3.61879,3.60608,3.61315,19190000.0
2007-11-01 04:40:00,3.6106,3.6152,3.60412,3.61277,10520000.0
2007-11-01 04:45:00,3.61528,3.6278,3.61091,3.61229,6380000.0
2007-11-01 04:50:00,3.61629,3.61629,3.60867,3.61001,12010000.0
2007-11-01 04:55:00,3.61811,3.61811,3.60953,3.61681,12820000.0
2007-11-01 05:00:00,3.62161,3.62243,3.60975,3.6133,21780000.0
2007-11-01 05:05:00,3.61128,3.61792,3.60428,3.60837,19540000.0
2007-11-01 05:10:00,3.61495,3.61884,3.60642,3.61262,32340000.0
2007-11-01 05:15:00,3.62059,3.62198,3.60906,3.61727,13910000.0
2007-11-01 05:20:00,3.61288,3.61918,3.60331,3.60402,17640000.0
2007-11-01 05:25:00,3.61465,3.61977,3.60983,3.6135,13150000.0
2007-11-01 05:30:00,3.61331,3.61952,3.60707,3.61207,16160000.0
2007-11-01 05:35:00,3.61465,3.61679,3.60702,3.61216,16160000.0
2007-11-01 05:40:00,3.60815,3.61754,3.60545,3.61732,10530000.0
2007-11-01 05:45:00,3.62167,3.62235,3.60857,3.60861,18030000.0
2007-11-01 05:50:00,3.61687,3.61796,3.60618,3.6178,28180000.0
2007-11-01 05:55:00,3.6115,3.61813,3.6081,3.61274,26340000.0
2007-11-01 06:00:00,3.62118,3.62118,3.60946,3.61616,24790000.0
2007-11-01 06:05:00,3.61284,3.61916,3.60719,3.61796,20660000.0
2007-11-01 06:10:00,3.61331,3.61916,3.60725,3.61842,26310000.0
2007-11-01 06:15:00,3.62133,3.62133,3.60549,3.61086,32350000.0
2007-11-01 06:20:00,3.61809,3.61809,3.60542,3.61432,14700000.0
2007-11-01 06:25:00,3.61763,3.61986,3.60704,3.61796,22270000.0
2007-11-01 06:30:00,3.6166,3.62197,3.61258,3.61825,8300000.0
2007-11-01 06:35:00,3.6177,3.62183,3.60545,3.61525,16960000.0
2007-11-01 06:40:00,3.61733,3.61815,3.60821,3.61656,18440000.0
2007-11-01 06:45:00,3.61638,3.62187,3.61037,3.6151,22920000.0
2007-11-01 06:50:00,3.61708,3.61974,3.60516,3.61311,31940000.0
2007-11-01 06:55:00,3.60769,3.61778,3.60484,3.61682,29670000.0
2007-11-01 07:00:00,3.61686,3.62191,3.60685,3.61729,31950000.0
2007-11-01 07:05:00,3.61608,3.61935,3.60295,3.61423,33460000.0
2007-11-01 07:10:00,3.61768,3.61941,3.60832,3.61697,23290000.0
2007-11-01 07:15:00,3.61917,3.62164,3.60492,3.60956,26700000.0
2007-11-01 07:20:00,3.61264,3.61772,3.60832,3.6176,19910000.0
2007-11-01 07:25:00,3.61855,3.62246,3.60822,3.61411,22550000.0
2007-11-01 07:30:00,3.61582,3.62046,3.60798,3.61023,22920000.0
2007-11-01 07:35:00,3.61318,3.6167,3.60807,3.61584,6760000.0
2007-11-01 07:40:00,3.61801,3.61843,3.60746,3.61683,23300000.0
2007-11-01 07:45:00,3.62015,3.62015,3.60623,3.61153,27070000.0
2007-11-01 07:50:00,3.6152,3.61676,3.60904,3.61064,14260000.0
2007-11-01 07:55:00,3.61712,3.62059,3.60569,3.61309,18050000.0
2007-11-01 08:00:00,3.61651,3.61919,3.60689,3.6164,20680000.0
2007-11-01 08:05:00,3.61536,3.6201,3.60871,3.61222,25180000.0
2007-11-01 08:10:00,3.6121,3.61863,3.60692,3.60692,24780000.0
2007-11-01 08:15:00,3.6197,3.6197,3.6075,3.61096,32630000.0
2007-11-01 08:20:00,3.60869,3.62005,3.60853,3.61446,19540000.0
2007-11-01 08:25:00,3.61713,3.61935,3.60993,3.61348,32690000.0
2007-11-01 08:30:00,3.61296,3.62284,3.60596,3.61289,28220000.0
2007-11-01 08:35:00,3.61696,3.61981,3.60426,3.60426,28960000.0
2007-11-01 08:40:00,3.61063,3.61923,3.60332,3.6165,28210000.0
2007-11-01 08:45:00,3.61592,3.61608,3.59976,3.61207,27820000.0
2007-11-01 08:50:00,3.61054,3.61793,3.60547,3.61706,30060000.0
2007-11-01 08:55:00,3.61153,3.61722,3.60483,3.61625,35680000.0
2007-11-01 09:00:00,3.61176,3.62488,3.60603,3.61555,28570000.0
2007-11-01 09:05:00,3.62297,3.62483,3.6046,3.61351,37590000.0
2007-11-01 09:10:00,3.61614,3.62004,3.60795,3.61354,33060000.0
2007-11-01 09:15:00,3.62033,3.62033,3.60401,3.60958,27810000.0
2007-11-01 09:20:00,3.61778,3.61822,3.60719,3.61107,42480000.0
2007-11-01 09:25:00,3.61593,3.6216,3.60633,3.62105,28940000.0
2007-11-01 09:30:00,3.61984,3.62099,3.60875,3.61439,33440000.0
2007-11-01 09:35:00,3.6206,3.6207,3.60698,3.61451,43590000.0
2007-11-01 09:40:00,3.61488,3.62334,3.60894,3.6174,30860000.0
2007-11-01 09:45:00,3.62119,3.62341,3.61045,3.6232,34580000.0
2007-11-01 09:50:00,3.62231,3.62323,3.61073,3.62157,33820000.0
2007-11-01 09:55:00,3.61607,3.62508,3.60761,3.61946,41750000.0
2007-11-01 10:00:00,3.62261,3.62457,3.60732,3.61983,43980000.0
2007-11-01 10:05:00,3.62372,3.6238,3.6095,3.61446,33060000.0
2007-11-01 10:10:00,3.62244,3.62441,3.61259,3.6177,28580000.0
2007-11-01 10:15:00,3.6182,3.62394,3.61181,3.61937,45110000.0
2007-11-01 10:20:00,3.61851,3.62317,3.6057,3.621,41360000.0
2007-11-01 10:25:00,3.61294,3.62321,3.60801,3.62267,37190000.0
2007-11-01 10:30:00,3.62287,3.63436,3.61123,3.62244,36080000.0
2007-11-01 10:35:00,3.62383,3.63051,3.61466,3.62612,40180000.0
2007-11-01 10:40:00,3.62809,3.62992,3.61578,3.6289,34560000.0
2007-11-01 10:45:00,3.62595,3.62991,3.61049,3.6278,35310000.0
2007-11-01 10:50:00,3.62709,3.62926,3.61425,3.62408,35330000.0
2007-11-01 10:55:00,3.62332,3.63076,3.60566,3.62911,30080000.0
2007-11-01 11:00:00,3.62744,3.63121,3.61827,3.63057,32320000.0
2007-11-01 11:05:00,3.62404,3.63004,3.6155,3.62974,29320000.0
2007-11-01 11:10:00,3.62651,3.63171,3.61806,3.62638,30840000.0
2007-11-01 11:15:00,3.62947,3.63077,3.61817,3.62967,28170000.0
2007-11-01 11:20:00,3.63047,3.63145,3.61572,3.62896,46530000.0
2007-11-01 11:25:00,3.62845,3.63,3.61515,3.63,33450000.0
2007-11-01 11:30:00,3.62696,3.63219,3.62155,3.6293,34190000.0
2007-11-01 11:35:00,3.62896,3.63085,3.61987,3.62552,30810000.0
2007-11-01 11:40:00,3.62977,3.63018,3.61871,3.62896,28590000.0
2007-11-01 11:45:00,3.63023,3.63696,3.6209,3.63132,36820000.0
2007-11-01 11:50:00,3.6277,3.63242,3.61868,3.62688,33450000.0
2007-11-01 11:55:00,3.63063,3.63122,3.61551,3.63065,30440000.0
2007-11-01 12:00:00,3.63093,3.63093,3.61837,3.62759,33800000.0
2007-11-01 12:05:00,3.6238,3.62943,3.61707,3.62753,33430000.0
2007-11-01 12:10:00,3.62376,3.62953,3.61327,3.62238,27070000.0
2007-11-01 12:15:00,3.62682,3.62862,3.61545,3.62661,33070000.0
2007-11-01 12:20:00,3.62705,3.62795,3.61666,3.62151,31540000.0
2007-11-01 12:25:00,3.62464,3.62926,3.6153,3.6273,29720000.0
2007-11-01 12:30:00,3.61824,3.6287,3.61573,3.62689,30070000.0
2007-11-01 12:35:00,3.62398,3.62804,3.61352,3.62804,32310000.0
2007-11-01 12:40:00,3.61763,3.62723,3.61444,3.62302,30440000.0
2007-11-01 12:45:00,3.6267,3.62807,3.61699,3.62654,36080000.0
2007-11-01 12:50:00,3.61854,3.62869,3.61452,3.61999,30800000.0
2007-11-01 12:55:00,3.62671,3.6302,3.6162,3.62816,37980000.0
2007-11-01 13:00:00,3.61982,3.63018,3.61257,3.62968,34960000.0
2007-11-01 13:05:00,3.6283,3.62981,3.61906,3.62482,33440000.0
2007-11-01 13:10:00,3.62775,3.63048,3.6157,3.6289,30460000.0
2007-11-01 13:15:00,3.62768,3.63037,3.61614,3.62588,29710000.0
2007-11-01 13:20:00,3.62986,3.6321,3.61878,3.62902,27440000.0
2007-11-01 13:25:00,3.62902,3.63084,3.61887,3.62833,34190000.0
2007-11-01 13:30:00,3.62874,3.63048,3.61766,3.62688,35300000.0
2007-11-01 13:35:00,3.62642,3.62877,3.61314,3.61771,33450000.0
2007-11-01 13:40:00,3.6259,3.62806,3.61575,3.62588,33810000.0
2007-11-01 13:45:00,3.62577,3.62794,3.61226,3.62652,31930000.0
2007-11-01 13:50:00,3.62278,3.62856,3.61637,3.6225,32300000.0
2007-11-01 13:55:00,3.61703,3.63367,3.61703,3.63001,39090000.0
2007-11-01 14:00:00,3.62675,3.62932,3.61658,3.62487,29680000.0
2007-11-01 14:05:00,3.61833,3.63033,3.61474,3.62973,40210000.0
2007-11-01 14:10:00,3.62919,3.63159,3.61823,3.62843,33800000.0
2007-11-01 14:15:00,3.62779,3.63442,3.61927,3.624,31220000.0
2007-11-01 14:20:00,3.62612,3.63407,3.61832,3.63222,29690000.0
2007-11-01 14:25:00,3.6273,3.63193,3.61874,3.6257,37930000.0
2007-11-01 14:30:00,3.63051,3.63218,3.62189,3.63076,28200000.0
2007-11-01 14:35:00,3.63296,3.63327,3.62331,3.63185,28570000.0
2007-11-01 14:40:00,3.63372,3.63593,3.62136,3.63069,31190000.0
2007-11-01 14:45:00,3.63572,3.63884,3.62023,3.63141,31930000.0
2007-11-01 14:50:00,3.63939,3.64021,3.62809,3.63332,34200000.0
2007-11-01 14:55:00,3.63619,3.64102,3.62622,3.63887,33080000.0
2007-11-01 15:00:00,3.63784,3.64143,3.62947,3.63448,32320000.0
2007-11-01 15:05:00,3.63712,3.64151,3.62556,3.63739,25930000.0
2007-11-01 15:10:00,3.63121,3.64276,3.62832,3.64098,22950000.0
2007-11-01 15:15:00,3.63961,3.64202,3.6218,3.62856,29690000.0
2007-11-01 15:20:00,3.63747,3.64135,3.62418,3.63709,28940000.0
2007-11-01 15:25:00,3.64207,3.64303,3.62839,3.64223,39470000.0
2007-11-01 15:30:00,3.64184,3.64184,3.62695,3.64005,34930000.0
2007-11-01 15:35:00,3.64146,3.64554,3.62974,3.63805,29310000.0
2007-11-01 15:40:00,3.63954,3.64836,3.62926,3.64836,29680000.0
2007-11-01 15:45:00,3.64695,3.65577,3.63389,3.64484,25940000.0
2007-11-01 15:50:00,3.64883,3.65055,3.63841,3.64286,26660000.0
2007-11-01 15:55:00,3.64505,3.64761,3.63343,3.64272,27840000.0
2007-11-01 16:00:00,3.64843,3.65045,3.63818,3.64577,30050000.0
2007-11-01 16:05:00,3.64556,3.65196,3.63902,3.64892,29310000.0
2007-11-01 16:10:00,3.64485,3.65227,3.63825,3.64592,28940000.0
2007-11-01 16:15:00,3.64343,3.65229,3.63799,3.64786,29670000.0
2007-11-01 16:20:00,3.65368,3.65368,3.64141,3.64801,30800000.0
2007-11-01 16:25:00,3.64479,3.64981,3.63831,3.64745,27440000.0
2007-11-01 16:30:00,3.64486,3.65094,3.63815,3.64355,34190000.0
2007-11-01 16:35:00,3.64494,3.65105,3.63514,3.63776,27800000.0
2007-11-01 16:40:00,3.6469,3.6476,3.63563,3.64087,23310000.0
2007-11-01 16:45:00,3.64744,3.64976,3.63582,3.64203,37210000.0
2007-11-01 16:50:00,3.64426,3.64757,3.63518,3.64124,29680000.0
2007-11-01 16:55:00,3.64216,3.64774,3.63111,3.64035,33110000.0
2007-11-01 17:00:00,3.64694,3.64694,3.63461,3.64485,34170000.0
2007-11-01 17:05:00,3.64548,3.64548,3.63309,3.64515,27450000.0
2007-11-01 17:10:00,3.64071,3.64587,3.63214,3.64451,27080000.0
2007-11-01 17:15:00,3.64345,3.64658,3.63388,3.64503,28200000.0
2007-11-01 17:20:00,3.6407,3.64628,3.63783,3.64124,27450000.0
2007-11-01 17:25:00,3.63471,3.6452,3.62898,3.6445,32720000.0
2007-11-01 17:30:00,3.64081,3.64592,3.63366,3.63517,36840000.0
2007-11-01 17:35:00,3.64198,3.65043,3.63194,3.6451,37950000.0
2007-11-01 17:40:00,3.64465,3.64942,3.63553,3.64647,27800000.0
2007-11-01 17:45:00,3.64377,3.64971,3.63605,3.63605,42840000.0
2007-11-01 17:50:00,3.64266,3.64821,3.63457,3.64394,31930000.0
2007-11-01 17:55:00,3.64147,3.64676,3.63284,3.6434,33080000.0
2007-11-01 18:00:00,3.64084,3.64549,3.63126,3.64549,36410000.0
2007-11-01 18:05:00,3.64428,3.64651,3.63062,3.63294,28200000.0
2007-11-01 18:10:00,3.64363,3.6487,3.63176,3.64084,28200000.0
2007-11-01 18:15:00,3.64572,3.65224,3.63723,3.64605,35350000.0
2007-11-01 18:20:00,3.64576,3.64576,3.62941,3.63549,28190000.0
2007-11-01 18:25:00,3.63554,3.64813,3.63554,3.63988,27450000.0
2007-11-01 18:30:00,3.63448,3.6464,3.63005,3.64079,42830000.0
2007-11-01 18:35:00,3.64353,3.64408,3.63038,3.63738,34170000.0
2007-11-01 18:40:00,3.64563,3.64788,3.63148,3.64081,30060000.0
2007-11-01 18:45:00,3.644,3.64473,3.63202,3.64438,49270000.0
2007-11-01 18:50:00,3.63545,3.64539,3.63066,3.63778,28970000.0
2007-11-01 18:55:00,3.6398,3.64742,3.6336,3.63549,32700000.0
2007-11-01 19:00:00,3.63969,3.64795,3.63308,3.64003,25940000.0
2007-11-01 19:05:00,3.64007,3.64664,3.63361,3.64094,28570000.0
2007-11-01 19:10:00,3.64427,3.64952,3.63484,3.64466,31940000.0
2007-11-01 19:15:00,3.64403,3.6478,3.63129,3.63404,33810000.0
2007-11-01 19:20:00,3.64089,3.6467,3.63469,3.64502,29330000.0
2007-11-01 19:25:00,3.63828,3.64989,3.63296,3.6388,34540000.0
2007-11-01 19:30:00,3.64328,3.64641,3.63471,3.64422,30030000.0
2007-11-01 19:35:00,3.64451,3.64497,3.63211,3.64132,30440000.0
2007-11-01 19:40:00,3.63648,3.6443,3.63232,3.6443,28180000.0
2007-11-01 19:45:00,3.63817,3.64789,3.63503,3.64533,24810000.0
2007-11-01 19:50:00,3.63757,3.64537,3.63423,3.64402,31170000.0
2007-11-01 19:55:00,3.64293,3.64693,3.63413,3.63598,29330000.0
2007-11-01 20:00:00,3.64668,3.64982,3.63598,3.64349,28190000.0
2007-11-01 20:05:00,3.64809,3.64906,3.63762,3.64568,27060000.0
2007-11-01 20:10:00,3.64429,3.6476,3.63259,3.63525,29330000.0
2007-11-01 20:15:00,3.64972,3.64972,3.63575,3.64602,27090000.0
2007-11-01 20:20:00,3.64625,3.65113,3.6369,3.64314,24440000.0
2007-11-01 20:25:00,3.64796,3.64951,3.63524,3.64442,23700000.0
2007-11-01 20:30:00,3.64615,3.65082,3.637,3.64127,24420000.0
2007-11-01 20:35:00,3.63722,3.6483,3.63593,3.64567,21830000.0
2007-11-01 20:40:00,3.64543,3.6478,3.63726,3.64597,24470000.0
2007-11-01 20:45:00,3.64055,3.64793,3.63561,3.64485,25570000.0
2007-11-01 20:50:00,3.64492,3.65211,3.63889,3.63889,21100000.0
2007-11-01 20:55:00,3.64586,3.65097,3.6384,3.6433,21430000.0
2007-11-01 21:00:00,3.6473,3.65035,3.63651,3.64452,21460000.0
2007-11-01 21:05:00,3.64337,3.64915,3.63689,3.64845,17300000.0
2007-11-01 21:10:00,3.64755,3.65222,3.63736,3.64885,26700000.0
2007-11-01 21:15:00,3.64408,3.65082,3.63851,3.64768,35330000.0
2007-11-01 21:20:00,3.64793,3.64943,3.63777,3.64617,27810000.0
2007-11-01 21:25:00,3.644,3.65421,3.63538,3.64929,25570000.0
2007-11-01 21:30:00,3.63821,3.65032,3.63821,3.64759,30040000.0
2007-11-01 21:35:00,3.64394,3.64986,3.63949,3.64669,36790000.0
2007-11-01 21:40:00,3.64876,3.64965,3.6324,3.63577,26700000.0
2007-11-01 21:45:00,3.64384,3.64597,3.63289,3.63684,21040000.0
2007-11-01 21:50:00,3.6433,3.64843,3.63354,3.64549,30430000.0
2007-11-01 21:55:00,3.64602,3.6521,3.63927,3.64536,27050000.0
2007-11-01 22:00:00,3.65041,3.65611,3.64257,3.65227,31920000.0
2007-11-01 22:05:00,3.64638,3.65219,3.63164,3.63978,28160000.0
2007-11-01 22:10:00,3.64466,3.64826,3.63639,3.64611,26310000.0
2007-11-01 22:15:00,3.63952,3.65148,3.63122,3.64717,32280000.0
2007-11-01 22:20:00,3.64891,3.65573,3.64335,3.64455,32310000.0
2007-11-01 22:25:00,3.65273,3.65555,3.64231,3.65312,33430000.0
2007-11-01 22:30:00,3.64432,3.65569,3.64195,3.65164,30800000.0
2007-11-01 22:35:00,3.64841,3.65423,3.64342,3.65271,15040000.0
2007-11-01 22:40:00,3.65168,3.65627,3.6423,3.64545,23320000.0
2007-11-01 22:45:00,3.64841,3.65716,3.64073,3.6493,24830000.0
2007-11-01 22:50:00,3.64834,3.65542,3.64354,3.64439,27480000.0
2007-11-01 22:55:00,3.64375,3.65781,3.6419,3.6461,23770000.0
2007-11-01 23:00:00,3.65622,3.65622,3.63739,3.64674,23710000.0
2007-11-01 23:05:00,3.64171,3.65104,3.63747,3.6426,28960000.0
2007-11-01 23:10:00,3.6461,3.65101,3.63843,3.64839,28970000.0
2007-11-01 23:15:00,3.65243,3.65243,3.63604,3.64483,24840000.0
2007-11-01 23:20:00,3.64137,3.64757,3.63588,3.63588,30070000.0
2007-11-01 23:25:00,3.64665,3.64765,3.63626,3.64516,28200000.0
2007-11-01 23:30:00,3.64586,3.64951,3.6392,3.64366,28190000.0
2007-11-01 23:35:00,3.64366,3.64667,3.63652,3.63885,30420000.0
2007-11-01 23:40:00,3.64492,3.64922,3.63604,3.63982,25930000.0
2007-11-01 23:45:00,3.64469,3.64787,3.63562,3.64457,28970000.0
2007-11-01 23:50:00,3.64084,3.64756,3.63616,3.64485,20660000.0
2007-11-01 23:55:00,3.63973,3.64613,3.6364,3.6364,17280000.0
2007-11-02 00:00:00,3.6424,3.64449,3.61467,3.63711,27080000.0
2007-11-02 00:05:00,3.6361,3.65149,3.61646,3.64576,19550000.0
2007-11-02 00:10:00,3.63545,3.64511,3.61688,3.63991,26330000.0
2007-11-02 00:15:00,3.63606,3.6474,3.61433,3.61761,36120000.0
2007-11-02 00:20:00,3.64429,3.6482,3.61846,3.64661,20680000.0
2007-11-02 00:25:00,3.64,3.64586,3.61815,3.61815,14290000.0
2007-11-02 00:30:00,3.64468,3.65018,3.61727,3.64203,26690000.0
2007-11-02 00:35:00,3.6453,3.65027,3.6216,3.63357,24040000.0
2007-11-02 00:40:00,3.64599,3.64812,3.60739,3.64435,30470000.0
2007-11-02 00:45:00,3.64627,3.64627,3.61736,3.64141,22930000.0
2007-11-02 00:50:00,3.61318,3.6452,3.60642,3.61907,24820000.0
2007-11-02 00:55:00,3.61548,3.64933,3.60603,3.60888,15430000.0
2007-11-02 01:00:00,3.64222,3.64727,3.63268,3.64405,15780000.0
2007-11-02 01:05:00,3.64311,3.64612,3.62091,3.64125,18430000.0
2007-11-02 01:10:00,3.64091,3.64616,3.61849,3.63623,24860000.0
2007-11-02 01:15:00,3.64637,3.64895,3.61783,3.64089,23700000.0
2007-11-02 01:20:00,3.64105,3.6484,3.62045,3.63565,25550000.0
2007-11-02 01:25:00,3.62813,3.64562,3.62589,3.643,24440000.0
2007-11-02 01:30:00,3.6388,3.6494,3.62061,3.64315,32330000.0
2007-11-02 01:35:00,3.6434,3.64623,3.61151,3.64523,23320000.0
2007-11-02 01:40:00,3.64413,3.64459,3.62571,3.63934,22590000.0
2007-11-02 01:45:00,3.64356,3.64702,3.62202,3.63897,18060000.0
2007-11-02 01:50:00,3.6432,3.64758,3.62267,3.64387,24460000.0
2007-11-02 01:55:00,3.64074,3.64691,3.61388,3.64208,10550000.0
2007-11-02 02:00:00,3.64678,3.64678,3.62339,3.64465,21070000.0
2007-11-02 02:05:00,3.63306,3.65008,3.61584,3.64178,26300000.0
2007-11-02 02:10:00,3.64995,3.65217,3.60842,3.64828,39100000.0
2007-11-02 02:15:00,3.64993,3.6542,3.62015,3.64496,31180000.0
2007-11-02 02:20:00,3.64727,3.65148,3.62393,3.64524,34960000.0
2007-11-02 02:25:00,3.64895,3.64974,3.61437,3.64562,43200000.0
2007-11-02 02:30:00,3.64818,3.65045,3.62126,3.62126,20660000.0
2007-11-02 02:35:00,3.64487,3.65233,3.62788,3.6372,7520000.0
2007-11-02 02:40:00,3.61357,3.64948,3.61292,3.64773,18430000.0
2007-11-02 02:45:00,3.6478,3.65288,3.61651,3.64153,28550000.0
2007-11-02 02:50:00,3.64752,3.65167,3.61869,3.64496,26710000.0
2007-11-02 02:55:00,3.64176,3.64972,3.61985,3.6386,32320000.0
2007-11-02 03:00:00,3.6498,3.65339,3.61558,3.61651,20330000.0
2007-11-02 03:05:00,3.64813,3.64953,3.62928,3.64888,19540000.0
2007-11-02 03:10:00,3.6482,3.64948,3.60705,3.61078,23340000.0
2007-11-02 03:15:00,3.65199,3.65306,3.6121,3.64489,24460000.0
2007-11-02 03:20:00,3.64639,3.64757,3.61489,3.61592,6780000.0
2007-11-02 03:25:00,3.6405,3.64819,3.60725,3.6475,21790000.0
2007-11-02 03:30:00,3.64876,3.65034,3.61214,3.64355,22160000.0
2007-11-02 03:35:00,3.61061,3.64826,3.61061,3.63729,22190000.0
2007-11-02 03:40:00,3.64371,3.64844,3.61787,3.64587,27850000.0
2007-11-02 03:45:00,3.64184,3.65176,3.60871,3.64225,25600000.0
2007-11-02 03:50:00,3.64353,3.64884,3.61952,3.64832,18450000.0
2007-11-02 03:55:00,3.63827,3.64613,3.61263,3.64587,27490000.0
2007-11-02 04:00:00,3.64684,3.65126,3.6127,3.6127,26700000.0
2007-11-02 04:05:00,3.64228,3.65002,3.61486,3.61486,21440000.0
2007-11-02 04:10:00,3.64541,3.64867,3.61667,3.61667,13900000.0
2007-11-02 04:15:00,3.63609,3.64678,3.61201,3.63738,9780000.0
2007-11-02 04:20:00,3.64617,3.64704,3.61643,3.64505,9780000.0
2007-11-02 04:25:00,3.64178,3.64846,3.61727,3.61889,17340000.0
2007-11-02 04:30:00,3.63312,3.64861,3.62044,3.63779,19220000.0
2007-11-02 04:35:00,3.64768,3.64871,3.62293,3.64181,20680000.0
2007-11-02 04:40:00,3.64266,3.64921,3.62478,3.64569,10550000.0
2007-11-02 04:45:00,3.64635,3.64767,3.61158,3.63882,22960000.0
2007-11-02 04:50:00,3.64873,3.65018,3.62371,3.64347,12440000.0
2007-11-02 04:55:00,3.64812,3.64831,3.62261,3.64492,10600000.0
2007-11-02 05:00:00,3.65101,3.65183,3.64752,3.64812,4890000.0
2007-11-02 05:05:00,3.64304,3.64951,3.61948,3.6376,27400000.0
2007-11-02 05:10:00,3.6379,3.64669,3.62148,3.63882,34210000.0
2007-11-02 05:15:00,3.6489,3.6489,3.62578,3.64722,24800000.0
2007-11-02 05:20:00,3.64567,3.64906,3.62226,3.63797,30440000.0
2007-11-02 05:25:00,3.63896,3.64775,3.61504,3.61924,24440000.0
2007-11-02 05:30:00,3.64644,3.64948,3.61701,3.63997,22540000.0
2007-11-02 05:35:00,3.64821,3.64881,3.61705,3.64324,22550000.0
2007-11-02 05:40:00,3.63747,3.64799,3.61687,3.61901,17700000.0
2007-11-02 05:45:00,3.64821,3.64974,3.629,3.64656,27820000.0
2007-11-02 05:50:00,3.64831,3.6499,3.61585,3.6493,20680000.0
2007-11-02 05:55:00,3.63769,3.64952,3.62286,3.64704,20680000.0
2007-11-02 06:00:00,3.64902,3.64902,3.62007,3.62007,19560000.0
2007-11-02 06:05:00,3.63946,3.64811,3.62051,3.64656,18400000.0
2007-11-02 06:10:00,3.64821,3.64881,3.62912,3.64825,22930000.0
2007-11-02 06:15:00,3.64781,3.64807,3.62145,3.62316,18070000.0
2007-11-02 06:20:00,3.64408,3.65005,3.64174,3.64314,8260000.0
2007-11-02 06:25:00,3.64396,3.64725,3.6231,3.64725,18450000.0
2007-11-02 06:30:00,3.61835,3.6496,3.61835,3.64728,18480000.0
2007-11-02 06:35:00,3.64487,3.64824,3.61956,3.64631,19990000.0
2007-11-02 06:40:00,3.64808,3.64812,3.6239,3.64006,27820000.0
2007-11-02 06:45:00,3.64822,3.64844,3.62569,3.64832,15060000.0
2007-11-02 06:50:00,3.64819,3.64937,3.6401,3.64269,7890000.0
2007-11-02 06:55:00,3.64065,3.65145,3.63705,3.64713,28200000.0
2007-11-02 07:00:00,3.64408,3.65052,3.62063,3.64709,25580000.0
2007-11-02 07:05:00,3.63978,3.64816,3.61829,3.64538,28190000.0
2007-11-02 07:10:00,3.64771,3.65181,3.6274,3.64628,18800000.0
2007-11-02 07:15:00,3.64991,3.64991,3.61643,3.64249,25570000.0
2007-11-02 07:20:00,3.64688,3.6478,3.61884,3.6478,26310000.0
2007-11-02 07:25:00,3.63812,3.64969,3.62026,3.64285,30830000.0
2007-11-02 07:30:00,3.64514,3.64908,3.62255,3.64578,29660000.0
2007-11-02 07:35:00,3.64818,3.65105,3.62193,3.64616,19170000.0
2007-11-02 07:40:00,3.64743,3.64897,3.62153,3.64741,21820000.0
2007-11-02 07:45:00,3.64848,3.64848,3.61953,3.64272,19900000.0
2007-11-02 07:50:00,3.64081,3.6476,3.62009,3.63986,22540000.0
2007-11-02 07:55:00,3.6468,3.64856,3.61866,3.6418,31180000.0
2007-11-02 08:00:00,3.64558,3.64866,3.62255,3.6467,18390000.0
2007-11-02 08:05:00,3.62215,3.64777,3.62215,3.641,26280000.0
2007-11-02 08:10:00,3.64321,3.65163,3.61712,3.63977,38720000.0
2007-11-02 08:15:00,3.64881,3.64978,3.61599,3.64291,27060000.0
2007-11-02 08:20:00,3.64341,3.65292,3.6182,3.64513,22940000.0
2007-11-02 08:25:00,3.64777,3.64876,3.61882,3.64287,30460000.0
2007-11-02 08:30:00,3.64402,3.6554,3.6232,3.64432,29330000.0
2007-11-02 08:35:00,3.64767,3.64957,3.61753,3.63714,32680000.0
2007-11-02 08:40:00,3.64441,3.64987,3.62464,3.64785,30050000.0
2007-11-02 08:45:00,3.64359,3.64865,3.61673,3.6408,27840000.0
2007-11-02 08:50:00,3.64192,3.65016,3.61253,3.64866,27470000.0
2007-11-02 08:55:00,3.6435,3.65004,3.6275,3.64763,31950000.0
2007-11-02 09:00:00,3.64646,3.65032,3.63798,3.63798,28200000.0
2007-11-02 09:05:00,3.64551,3.64851,3.63307,3.64208,37950000.0
2007-11-02 09:10:00,3.64575,3.64958,3.62464,3.64201,32690000.0
2007-11-02 09:15:00,3.64653,3.64901,3.635,3.63866,26320000.0
2007-11-02 09:20:00,3.64456,3.64646,3.63201,3.63484,45440000.0
2007-11-02 09:25:00,3.64147,3.64507,3.63363,3.64507,27840000.0
2007-11-02 09:30:00,3.64322,3.644,3.62457,3.63493,30850000.0
2007-11-02 09:35:00,3.64256,3.64783,3.63283,3.642,42100000.0
2007-11-02 09:40:00,3.64317,3.65216,3.63876,3.64481,32690000.0
2007-11-02 09:45:00,3.6488,3.65115,3.63762,3.64872,34950000.0
2007-11-02 09:50:00,3.64797,3.65074,3.6372,3.64742,31970000.0
2007-11-02 09:55:00,3.64216,3.64981,3.63666,3.64815,43610000.0
2007-11-02 10:00:00,3.64894,3.65009,3.62227,3.64476,45830000.0
2007-11-02 10:05:00,3.64913,3.64916,3.6334,3.63653,31960000.0
2007-11-02 10:10:00,3.6447,3.64776,3.63636,3.64179,31920000.0
2007-11-02 10:15:00,3.64208,3.6509,3.63604,3.64411,46220000.0
2007-11-02 10:20:00,3.64132,3.64993,3.62552,3.64661,42100000.0
2007-11-02 10:25:00,3.64191,3.65199,3.6341,3.6474,36450000.0
2007-11-02 10:30:00,3.64615,3.65029,3.63723,3.6435,33850000.0
2007-11-02 10:35:00,3.644,3.65071,3.62443,3.64169,37590000.0
2007-11-02 10:40:00,3.64388,3.65063,3.63814,3.64994,33820000.0
2007-11-02 10:45:00,3.64737,3.65014,3.6372,3.64656,33830000.0
2007-11-02 10:50:00,3.64507,3.64887,3.6331,3.64257,38280000.0
2007-11-02 10:55:00,3.63932,3.64892,3.63315,3.64527,29710000.0
2007-11-02 11:00:00,3.64299,3.64451,3.6116,3.6408,32680000.0
2007-11-02 11:05:00,3.63857,3.64629,3.63437,3.64629,28950000.0
2007-11-02 11:10:00,3.64408,3.64609,3.63354,3.64273,30470000.0
2007-11-02 11:15:00,3.64683,3.64683,3.63118,3.64117,27420000.0
2007-11-02 11:20:00,3.64283,3.64295,3.63041,3.63971,42830000.0
2007-11-02 11:25:00,3.64274,3.64313,3.62988,3.64187,34930000.0
2007-11-02 11:30:00,3.63886,3.64262,3.62562,3.63977,34200000.0
2007-11-02 11:35:00,3.63832,3.64113,3.63021,3.63679,30070000.0
2007-11-02 11:40:00,3.64254,3.64474,3.63432,3.63935,26730000.0
2007-11-02 11:45:00,3.64055,3.64318,3.62656,3.64318,35340000.0
2007-11-02 11:50:00,3.63642,3.64422,3.63252,3.63739,34550000.0
2007-11-02 11:55:00,3.64365,3.64394,3.63152,3.64219,31180000.0
2007-11-02 12:00:00,3.64271,3.64391,3.63635,3.63933,32330000.0
2007-11-02 12:05:00,3.63864,3.64358,3.63283,3.63952,31950000.0
2007-11-02 12:10:00,3.6348,3.64489,3.63013,3.63575,27830000.0
2007-11-02 12:15:00,3.64337,3.64474,3.63021,3.64235,33420000.0
2007-11-02 12:20:00,3.64208,3.64767,3.63231,3.63749,28210000.0
2007-11-02 12:25:00,3.6404,3.64435,3.63216,3.6426,29350000.0
2007-11-02 12:30:00,3.63374,3.64472,3.63287,3.64131,30820000.0
2007-11-02 12:35:00,3.64067,3.64303,3.62924,3.63914,34190000.0
2007-11-02 12:40:00,3.63501,3.63889,3.62695,3.63482,30440000.0
2007-11-02 12:45:00,3.63748,3.64137,3.6288,3.63859,36810000.0
2007-11-02 12:50:00,3.63118,3.64154,3.62803,3.63317,29320000.0
2007-11-02 12:55:00,3.63925,3.64378,3.63016,3.64203,36500000.0
2007-11-02 13:00:00,3.63133,3.64078,3.62576,3.6403,37560000.0
2007-11-02 13:05:00,3.63942,3.64183,3.63132,3.63347,30080000.0
2007-11-02 13:10:00,3.63851,3.64084,3.62856,3.63582,31950000.0
2007-11-02 13:15:00,3.63849,3.64188,3.62927,3.63444,30080000.0
2007-11-02 13:20:00,3.63958,3.64063,3.62952,3.63917,27070000.0
2007-11-02 13:25:00,3.63752,3.64174,3.62867,3.63901,32710000.0
2007-11-02 13:30:00,3.64161,3.64171,3.63074,3.64007,30480000.0
2007-11-02 13:35:00,3.63941,3.64368,3.62839,3.63471,34570000.0
2007-11-02 13:40:00,3.6423,3.64865,3.63531,3.64553,33060000.0
2007-11-02 13:45:00,3.64383,3.64691,3.63236,3.64446,28970000.0
2007-11-02 13:50:00,3.64065,3.64557,3.63176,3.63589,31190000.0
2007-11-02 13:55:00,3.63341,3.64586,3.6312,3.64378,37230000.0
2007-11-02 14:00:00,3.64154,3.64581,3.63398,3.64411,30800000.0
2007-11-02 14:05:00,3.63889,3.64996,3.62866,3.64508,37990000.0
2007-11-02 14:10:00,3.64386,3.64616,3.63005,3.64255,30470000.0
2007-11-02 14:15:00,3.64022,3.64627,3.63148,3.63529,32700000.0
2007-11-02 14:20:00,3.63935,3.64782,3.63471,3.64306,27120000.0
2007-11-02 14:25:00,3.64193,3.64722,3.63566,3.6416,33100000.0
2007-11-02 14:30:00,3.64648,3.64648,3.63113,3.63971,28930000.0
2007-11-02 14:35:00,3.64053,3.64421,3.62374,3.63748,29320000.0
2007-11-02 14:40:00,3.64247,3.64647,3.63282,3.64116,27100000.0
2007-11-02 14:45:00,3.6404,3.65055,3.63033,3.63925,29710000.0
2007-11-02 14:50:00,3.643,3.65092,3.63569,3.64103,35310000.0
2007-11-02 14:55:00,3.6458,3.65047,3.6368,3.64642,32720000.0
2007-11-02 15:00:00,3.64328,3.64951,3.63445,3.64267,33070000.0
2007-11-02 15:05:00,3.64783,3.64783,3.63469,3.64567,25930000.0
2007-11-02 15:10:00,3.63641,3.64833,3.63399,3.64321,24060000.0
2007-11-02 15:15:00,3.64182,3.64784,3.63176,3.63535,29690000.0
2007-11-02 15:20:00,3.6423,3.64533,3.63354,3.63768,30050000.0
2007-11-02 15:25:00,3.64562,3.64832,3.62949,3.64434,37980000.0
2007-11-02 15:30:00,3.64436,3.64517,3.63445,3.64378,33450000.0
2007-11-02 15:35:00,3.64444,3.64727,3.63325,3.64353,31540000.0
2007-11-02 15:40:00,3.63656,3.64566,3.63442,3.64476,30050000.0
2007-11-02 15:45:00,3.6427,3.64535,3.63185,3.64217,27420000.0
2007-11-02 15:50:00,3.64611,3.64905,3.63556,3.64896,25550000.0
2007-11-02 15:55:00,3.64681,3.65027,3.63406,3.64376,28950000.0
2007-11-02 16:00:00,3.64849,3.64934,3.63581,3.6428,27090000.0
2007-11-02 16:05:00,3.64433,3.64952,3.63507,3.64788,30420000.0
2007-11-02 16:10:00,3.64103,3.64781,3.63547,3.64165,28940000.0
2007-11-02 16:15:00,3.64099,3.64803,3.63769,3.64214,27810000.0
2007-11-02 16:20:00,3.64882,3.64934,3.63691,3.6461,30060000.0
2007-11-02 16:25:00,3.6429,3.64763,3.63729,3.64581,30780000.0
2007-11-02 16:30:00,3.64284,3.65055,3.63844,3.63919,33450000.0
2007-11-02 16:35:00,3.63962,3.64841,3.63603,3.63699,27430000.0
2007-11-02 16:40:00,3.64621,3.6479,3.63629,3.64108,25910000.0
2007-11-02 16:45:00,3.64633,3.64751,3.63324,3.64172,34230000.0
2007-11-02 16:50:00,3.6442,3.6488,3.63479,3.64071,27090000.0
2007-11-02 16:55:00,3.64196,3.64983,3.63404,3.64142,36070000.0
2007-11-02 17:00:00,3.64766,3.64845,3.63622,3.64445,31920000.0
2007-11-02 17:05:00,3.64691,3.64696,3.63475,3.64631,27450000.0
2007-11-02 17:10:00,3.64093,3.64884,3.63739,3.64614,26710000.0
2007-11-02 17:15:00,3.64378,3.64657,3.63531,3.64559,28200000.0
2007-11-02 17:20:00,3.64113,3.646,3.63844,3.64149,28200000.0
2007-11-02 17:25:00,3.63722,3.64632,3.63074,3.64536,33820000.0
2007-11-02 17:30:00,3.6445,3.64699,3.63315,3.63662,37220000.0
2007-11-02 17:35:00,3.64504,3.64985,3.63635,3.64769,37200000.0
2007-11-02 17:40:00,3.64273,3.64706,3.63479,3.6457,28180000.0
2007-11-02 17:45:00,3.64301,3.64843,3.63528,3.63555,40980000.0
2007-11-02 17:50:00,3.64617,3.64853,3.63292,3.64494,30820000.0
2007-11-02 17:55:00,3.6415,3.64782,3.63482,3.64517,31970000.0
2007-11-02 18:00:00,3.64579,3.64785,3.6345,3.6468,33070000.0
2007-11-02 18:05:00,3.64728,3.64797,3.63379,3.6366,27820000.0
2007-11-02 18:10:00,3.64472,3.64661,3.63428,3.64593,30800000.0
2007-11-02 18:15:00,3.64462,3.64788,3.63385,3.6393,37190000.0
2007-11-02 18:20:00,3.64379,3.64622,3.63411,3.64441,28560000.0
2007-11-02 18:25:00,3.64246,3.64787,3.63546,3.6406,28930000.0
2007-11-02 18:30:00,3.6355,3.64839,3.63397,3.64079,43580000.0
2007-11-02 18:35:00,3.64361,3.64778,3.63265,3.63718,31210000.0
2007-11-02 18:40:00,3.64356,3.64896,3.63411,3.64005,29690000.0
2007-11-02 18:45:00,3.64323,3.64699,3.63351,3.6448,52980000.0
2007-11-02 18:50:00,3.63943,3.651,3.63063,3.63953,29710000.0
2007-11-02 18:55:00,3.64194,3.64874,3.63359,3.63659,31960000.0
2007-11-02 19:00:00,3.63755,3.64641,3.63215,3.64302,28900000.0
2007-11-02 19:05:00,3.64142,3.64665,3.63431,3.64066,25240000.0
2007-11-02 19:10:00,3.64345,3.64722,3.6323,3.64523,30830000.0
2007-11-02 19:15:00,3.64795,3.64804,3.63215,3.63567,34560000.0
2007-11-02 19:20:00,3.64095,3.64646,3.63292,3.64415,29700000.0
2007-11-02 19:25:00,3.63416,3.64381,3.63115,3.63686,30100000.0
2007-11-02 19:30:00,3.6407,3.64393,3.6302,3.63997,30030000.0
2007-11-02 19:35:00,3.64161,3.64553,3.62955,3.6387,30800000.0
2007-11-02 19:40:00,3.63947,3.64603,3.63293,3.64434,27440000.0
2007-11-02 19:45:00,3.63839,3.64685,3.63403,3.64333,24060000.0
2007-11-02 19:50:00,3.63847,3.6465,3.63252,3.64613,30060000.0
2007-11-02 19:55:00,3.64454,3.64454,3.63177,3.63518,29330000.0
2007-11-02 20:00:00,3.64586,3.64586,3.63243,3.63946,29310000.0
2007-11-02 20:05:00,3.64279,3.6483,3.63327,3.64337,27070000.0
2007-11-02 20:10:00,3.64203,3.64689,3.62799,3.63133,28210000.0
2007-11-02 20:15:00,3.64509,3.64509,3.63191,3.64161,29670000.0
2007-11-02 20:20:00,3.64245,3.64596,3.62929,3.63654,23300000.0
2007-11-02 20:25:00,3.63926,3.64166,3.62939,3.63944,25910000.0
2007-11-02 20:30:00,3.64195,3.64195,3.62684,3.63916,28960000.0
2007-11-02 20:35:00,3.62801,3.64247,3.62801,3.64142,23310000.0
2007-11-02 20:40:00,3.63694,3.64303,3.62996,3.63752,25550000.0
2007-11-02 20:45:00,3.63548,3.64668,3.62987,3.64068,28180000.0
2007-11-02 20:50:00,3.643,3.64488,3.62933,3.63269,24440000.0
2007-11-02 20:55:00,3.63922,3.64411,3.63026,3.63761,28930000.0
2007-11-02 21:00:00,3.64263,3.6462,3.63387,3.63902,28220000.0
2007-11-02 21:05:00,3.63937,3.64354,3.63139,3.64322,27040000.0
2007-11-02 21:10:00,3.63489,3.64513,3.63226,3.64322,25550000.0
2007-11-02 21:15:00,3.64033,3.64658,3.6332,3.64304,34220000.0
2007-11-02 21:20:00,3.64306,3.64643,3.63275,3.64266,28940000.0
2007-11-02 21:25:00,3.63838,3.64502,3.63129,3.6416,27050000.0
2007-11-02 21:30:00,3.63691,3.64569,3.63262,3.63714,33440000.0
2007-11-02 21:35:00,3.63479,3.64298,3.62986,3.6363,33830000.0
2007-11-02 21:40:00,3.64234,3.64234,3.62499,3.63043,28180000.0
2007-11-02 21:45:00,3.63948,3.64018,3.62711,3.63421,27420000.0
2007-11-02 21:50:00,3.63728,3.64313,3.62996,3.63681,28960000.0
2007-11-02 21:55:00,3.63837,3.64595,3.62689,3.63644,25210000.0
2007-11-02 22:00:00,3.64093,3.64258,3.63019,3.63943,24430000.0
2007-11-02 22:05:00,3.64068,3.64446,3.63011,3.63489,24830000.0
2007-11-02 22:10:00,3.63933,3.64328,3.62694,3.63801,27050000.0
2007-11-02 22:15:00,3.63289,3.64167,3.62788,3.63984,24800000.0
2007-11-02 22:20:00,3.63624,3.64254,3.63238,3.63676,32360000.0
2007-11-02 22:25:00,3.64014,3.64206,3.62868,3.63823,31600000.0
2007-11-02 22:30:00,3.63471,3.64326,3.62877,3.63967,29690000.0
2007-11-02 22:35:00,3.63278,3.6437,3.62793,3.64003,28220000.0
2007-11-02 22:40:00,3.63972,3.64091,3.62999,3.62999,23720000.0
2007-11-02 22:45:00,3.63539,3.6446,3.63276,3.63642,24460000.0
2007-11-02 22:50:00,3.63641,3.64481,3.62688,3.63346,27830000.0
2007-11-02 22:55:00,3.63128,3.64172,3.62817,3.62817,28170000.0
2007-11-05 00:00:00,3.6411,3.64377,3.63165,3.63489,22940000.0
2007-11-05 00:05:00,3.6409,3.64348,3.63237,3.64284,25210000.0
2007-11-05 00:10:00,3.63674,3.64252,3.63211,3.64162,9780000.0
2007-11-05 00:15:00,3.64329,3.6451,3.63163,3.64064,26350000.0
2007-11-05 00:20:00,3.64152,3.64405,3.63312,3.64342,19200000.0
2007-11-05 00:25:00,3.63743,3.64266,3.63059,3.64208,13920000.0
2007-11-05 00:30:00,3.63999,3.64474,3.62972,3.63789,14700000.0
2007-11-05 00:35:00,3.64128,3.64533,3.63307,3.63708,19970000.0
2007-11-05 00:40:00,3.63909,3.64452,3.62972,3.64046,31580000.0
2007-11-05 00:45:00,3.64261,3.6461,3.62972,3.63715,21820000.0
2007-11-05 00:50:00,3.63852,3.64571,3.63269,3.64312,24070000.0
2007-11-05 00:55:00,3.64162,3.64665,3.63028,3.63531,26330000.0
2007-11-05 01:00:00,3.64465,3.64465,3.62982,3.63992,24830000.0
2007-11-05 01:05:00,3.63528,3.64471,3.63288,3.63851,26720000.0
2007-11-05 01:10:00,3.63465,3.64855,3.6301,3.63608,27820000.0
2007-11-05 01:15:00,3.64366,3.64366,3.62784,3.63555,23310000.0
2007-11-05 01:20:00,3.63713,3.64672,3.62964,3.63939,25190000.0
2007-11-05 01:25:00,3.63306,3.64264,3.62992,3.64159,24440000.0
2007-11-05 01:30:00,3.63663,3.64622,3.6323,3.64025,16950000.0
2007-11-05 01:35:00,3.63681,3.64353,3.63147,3.63763,14300000.0
2007-11-05 01:40:00,3.63623,3.64567,3.63097,3.63701,27860000.0
2007-11-05 01:45:00,3.6378,3.64485,3.6323,3.637,21100000.0
2007-11-05 01:50:00,3.63881,3.64389,3.63253,3.64189,19970000.0
2007-11-05 01:55:00,3.64224,3.6444,3.62912,3.64141,23720000.0
2007-11-05 02:00:00,3.64334,3.64334,3.62892,3.63939,26730000.0
2007-11-05 02:05:00,3.64166,3.6424,3.63041,3.6395,25200000.0
2007-11-05 02:10:00,3.6348,3.64325,3.63135,3.63661,19990000.0
2007-11-05 02:15:00,3.63978,3.6432,3.63093,3.63848,29710000.0
2007-11-05 02:20:00,3.64186,3.64635,3.63472,3.64083,23320000.0
2007-11-05 02:25:00,3.63392,3.6442,3.63215,3.63236,24830000.0
2007-11-05 02:30:00,3.64396,3.64396,3.63332,3.63332,23700000.0
2007-11-05 02:35:00,3.63935,3.64204,3.63208,3.63635,19920000.0
2007-11-05 02:40:00,3.63608,3.64271,3.63099,3.63217,22160000.0
2007-11-05 02:45:00,3.63593,3.64535,3.63254,3.63774,22640000.0
2007-11-05 02:50:00,3.63613,3.64226,3.62791,3.63688,21060000.0
2007-11-05 02:55:00,3.64027,3.64277,3.63068,3.64152,15420000.0
2007-11-05 03:00:00,3.63706,3.64253,3.62999,3.63997,25970000.0
2007-11-05 03:05:00,3.63922,3.64223,3.62982,3.6395,16190000.0
2007-11-05 03:10:00,3.63712,3.64204,3.63135,3.63812,21080000.0
2007-11-05 03:15:00,3.64401,3.64401,3.63217,3.64238,32320000.0
2007-11-05 03:20:00,3.63633,3.64539,3.63261,3.64245,22560000.0
2007-11-05 03:25:00,3.63752,3.64446,3.63218,3.63794,24450000.0
2007-11-05 03:30:00,3.6369,3.64637,3.62892,3.63673,33840000.0
2007-11-05 03:35:00,3.64121,3.64654,3.63152,3.63835,20310000.0
2007-11-05 03:40:00,3.6401,3.64271,3.62843,3.64047,33530000.0
2007-11-05 03:45:00,3.63921,3.64284,3.63162,3.63685,22200000.0
2007-11-05 03:50:00,3.64215,3.64585,3.63074,3.64255,27430000.0
2007-11-05 03:55:00,3.63498,3.6439,3.62982,3.63799,27820000.0
2007-11-05 04:00:00,3.63704,3.64261,3.63305,3.63716,22930000.0
2007-11-05 04:05:00,3.63686,3.64514,3.63445,3.63806,16150000.0
2007-11-05 04:10:00,3.64023,3.6423,3.63086,3.63592,27050000.0
2007-11-05 04:15:00,3.6384,3.64328,3.63284,3.64111,22180000.0
2007-11-05 04:20:00,3.63531,3.64895,3.62932,3.63742,27050000.0
2007-11-05 04:25:00,3.64012,3.64633,3.63369,3.63414,22170000.0
2007-11-05 04:30:00,3.64565,3.64565,3.63222,3.64403,25960000.0
2007-11-05 04:35:00,3.62786,3.64565,3.62786,3.6391,30820000.0
2007-11-05 04:40:00,3.64052,3.64527,3.63229,3.63739,24470000.0
2007-11-05 04:45:00,3.64468,3.64468,3.62982,3.63978,26310000.0
2007-11-05 04:50:00,3.63686,3.64195,3.62982,3.63392,22920000.0
2007-11-05 04:55:00,3.64222,3.64258,3.6322,3.64035,27490000.0
2007-11-05 05:00:00,3.64039,3.64716,3.6306,3.63359,25220000.0
2007-11-05 05:05:00,3.63366,3.64471,3.62827,3.63656,26360000.0
2007-11-05 05:10:00,3.63835,3.64211,3.62811,3.63292,22970000.0
2007-11-05 05:15:00,3.63652,3.64441,3.63104,3.64093,22180000.0
2007-11-05 05:20:00,3.63997,3.64153,3.62713,3.63776,21060000.0
2007-11-05 05:25:00,3.63851,3.64417,3.62963,3.6335,29320000.0
2007-11-05 05:30:00,3.64177,3.64684,3.62963,3.64203,29310000.0
2007-11-05 05:35:00,3.63896,3.64121,3.63065,3.63431,30410000.0
2007-11-05 05:40:00,3.63547,3.64183,3.62853,3.63279,30060000.0
2007-11-05 05:45:00,3.64546,3.64546,3.63103,3.64212,26310000.0
2007-11-05 05:50:00,3.63808,3.64359,3.63009,3.64182,27050000.0
2007-11-05 05:55:00,3.63615,3.64371,3.63055,3.64198,24770000.0
2007-11-05 06:00:00,3.63911,3.64487,3.63073,3.63993,22540000.0
2007-11-05 06:05:00,3.64004,3.64275,3.63051,3.63964,29690000.0
2007-11-05 06:10:00,3.63292,3.64257,3.63115,3.63322,11630000.0
2007-11-05 06:15:00,3.63526,3.64253,3.63008,3.64237,28920000.0
2007-11-05 06:20:00,3.63638,3.64262,3.63062,3.63728,34940000.0
2007-11-05 06:25:00,3.63848,3.64346,3.6319,3.63345,33050000.0
2007-11-05 06:30:00,3.64427,3.64427,3.62553,3.63697,20280000.0
2007-11-05 06:35:00,3.64028,3.64619,3.62963,3.64329,27420000.0
2007-11-05 06:40:00,3.64165,3.64257,3.63192,3.63568,35330000.0
2007-11-05 06:45:00,3.64689,3.64689,3.63032,3.63753,17690000.0
2007-11-05 06:50:00,3.64139,3.64476,3.62919,3.63647,25190000.0
2007-11-05 06:55:00,3.63521,3.64405,3.62852,3.64194,28220000.0
2007-11-05 07:00:00,3.64159,3.64469,3.63133,3.63859,14310000.0
2007-11-05 07:05:00,3.63307,3.64188,3.63053,3.64011,18830000.0
2007-11-05 07:10:00,3.6392,3.64451,3.62854,3.62854,21830000.0
2007-11-05 07:15:00,3.64401,3.64401,3.62743,3.63407,24060000.0
2007-11-05 07:20:00,3.64017,3.64367,3.63133,3.63447,21460000.0
2007-11-05 07:25:00,3.64166,3.64834,3.62928,3.64394,27040000.0
2007-11-05 07:30:00,3.64381,3.64381,3.63131,3.64205,22180000.0
2007-11-05 07:35:00,3.63914,3.64311,3.62968,3.64311,22570000.0
2007-11-05 07:40:00,3.63761,3.64418,3.63075,3.64244,26700000.0
2007-11-05 07:45:00,3.63838,3.64959,3.62939,3.63829,29690000.0
2007-11-05 07:50:00,3.63834,3.64258,3.63037,3.64038,25950000.0
2007-11-05 07:55:00,3.6376,3.64678,3.62954,3.64144,28930000.0
2007-11-05 08:00:00,3.6305,3.6448,3.62915,3.64026,30070000.0
2007-11-05 08:05:00,3.64234,3.64234,3.62928,3.63257,29700000.0
2007-11-05 08:10:00,3.64,3.64044,3.62672,3.62958,24780000.0
2007-11-05 08:15:00,3.64289,3.64289,3.63158,3.63456,28950000.0
2007-11-05 08:20:00,3.63843,3.64118,3.62818,3.64012,31910000.0
2007-11-05 08:25:00,3.6346,3.64146,3.62987,3.6383,28190000.0
2007-11-05 08:30:00,3.6388,3.6435,3.62681,3.63248,35290000.0
2007-11-05 08:35:00,3.64037,3.64293,3.62883,3.63589,28960000.0
2007-11-05 08:40:00,3.63076,3.64022,3.62826,3.63964,31220000.0
2007-11-05 08:45:00,3.64273,3.64332,3.62922,3.64231,33050000.0
2007-11-05 08:50:00,3.63576,3.64125,3.62613,3.63459,28200000.0
2007-11-05 08:55:00,3.63457,3.64007,3.62412,3.63436,25940000.0
2007-11-05 09:00:00,3.63182,3.64308,3.62765,3.6328,33440000.0
2007-11-05 09:05:00,3.63258,3.64012,3.62768,3.63392,29340000.0
2007-11-05 09:10:00,3.63969,3.64488,3.62808,3.63858,49660000.0
2007-11-05 09:15:00,3.63844,3.64295,3.63,3.64007,29330000.0
2007-11-05 09:20:00,3.63369,3.64411,3.63103,3.6406,33060000.0
2007-11-05 09:25:00,3.6365,3.64652,3.62946,3.63308,42090000.0
2007-11-05 09:30:00,3.64065,3.6469,3.63248,3.63925,29300000.0
2007-11-05 09:35:00,3.64603,3.64853,3.63498,3.6469,27820000.0
2007-11-05 09:40:00,3.6444,3.64949,3.63516,3.64529,34220000.0
2007-11-05 09:45:00,3.64049,3.64902,3.63616,3.64453,27830000.0
2007-11-05 09:50:00,3.6351,3.64959,3.63344,3.64364,27830000.0
2007-11-05 09:55:00,3.64227,3.64846,3.63389,3.64048,33450000.0
2007-11-05 10:00:00,3.64715,3.649,3.63242,3.64096,33820000.0
2007-11-05 10:05:00,3.64633,3.65285,3.63746,3.65015,30820000.0
2007-11-05 10:10:00,3.63931,3.65124,3.63247,3.64403,40980000.0
2007-11-05 10:15:00,3.64877,3.64903,3.63693,3.64353,27060000.0
2007-11-05 10:20:00,3.64795,3.65076,3.6355,3.64372,37970000.0
2007-11-05 10:25:00,3.63664,3.64751,3.635,3.64441,37960000.0
2007-11-05 10:30:00,3.64673,3.6522,3.63086,3.63985,36800000.0
2007-11-05 10:35:00,3.64475,3.64988,3.6411,3.64308,28560000.0
2007-11-05 10:40:00,3.64796,3.64897,3.63796,3.64644,29680000.0
2007-11-05 10:45:00,3.64822,3.64822,3.63662,3.64094,26710000.0
2007-11-05 10:50:00,3.64608,3.64697,3.62539,3.64564,27820000.0
2007-11-05 10:55:00,3.64495,3.64647,3.63335,3.6434,28600000.0
2007-11-05 11:00:00,3.63895,3.64504,3.63108,3.6379,37580000.0
2007-11-05 11:05:00,3.63977,3.64682,3.63332,3.64474,29680000.0
2007-11-05 11:10:00,3.64009,3.64715,3.63433,3.64324,35720000.0
2007-11-05 11:15:00,3.64077,3.64625,3.63279,3.64192,21840000.0
2007-11-05 11:20:00,3.63469,3.64361,3.61854,3.63664,27440000.0
2007-11-05 11:25:00,3.63405,3.64813,3.63176,3.64152,34210000.0
2007-11-05 11:30:00,3.64348,3.6469,3.63254,3.63784,28550000.0
2007-11-05 11:35:00,3.63913,3.64017,3.62306,3.63966,31540000.0
2007-11-05 11:40:00,3.63453,3.64025,3.63046,3.63259,27440000.0
2007-11-05 11:45:00,3.63532,3.64271,3.63017,3.63589,31530000.0
2007-11-05 11:50:00,3.63971,3.6407,3.6184,3.63546,26720000.0
2007-11-05 11:55:00,3.63446,3.64238,3.62944,3.63995,27830000.0
2007-11-05 12:00:00,3.63662,3.64398,3.63122,3.64131,31170000.0
2007-11-05 12:05:00,3.63996,3.64263,3.63079,3.64101,24800000.0
2007-11-05 12:10:00,3.63876,3.64441,3.63061,3.64127,24090000.0
2007-11-05 12:15:00,3.64149,3.64203,3.63366,3.63753,27840000.0
2007-11-05 12:20:00,3.64126,3.64569,3.63458,3.64569,28200000.0
2007-11-05 12:25:00,3.6451,3.64537,3.63365,3.64377,32340000.0
2007-11-05 12:30:00,3.64393,3.64569,3.63156,3.64543,38350000.0
2007-11-05 12:35:00,3.64096,3.64561,3.63283,3.64183,29680000.0
2007-11-05 12:40:00,3.63496,3.64562,3.6335,3.6405,29690000.0
2007-11-05 12:45:00,3.64295,3.64509,3.63062,3.63575,24070000.0
2007-11-05 12:50:00,3.64129,3.64539,3.63203,3.64408,26300000.0
2007-11-05 12:55:00,3.63927,3.64366,3.63177,3.64165,33430000.0
2007-11-05 13:00:00,3.64237,3.64522,3.62891,3.63906,33820000.0
2007-11-05 13:05:00,3.63881,3.64393,3.63114,3.64193,33820000.0
2007-11-05 13:10:00,3.63699,3.64437,3.62973,3.64315,31200000.0
2007-11-05 13:15:00,3.63917,3.64488,3.63285,3.64445,30070000.0
2007-11-05 13:20:00,3.64193,3.64624,3.63441,3.64515,29680000.0
2007-11-05 13:25:00,3.64287,3.64539,3.63339,3.64483,27820000.0
2007-11-05 13:30:00,3.63915,3.64621,3.63659,3.63895,33850000.0
2007-11-05 13:35:00,3.64302,3.64849,3.63271,3.6374,27100000.0
2007-11-05 13:40:00,3.63271,3.64961,3.63271,3.64205,33820000.0
2007-11-05 13:45:00,3.64559,3.6465,3.6333,3.64431,32320000.0
2007-11-05 13:50:00,3.64415,3.64655,3.63221,3.63605,37990000.0
2007-11-05 13:55:00,3.64463,3.6459,3.63479,3.64192,27460000.0
2007-11-05 14:00:00,3.64368,3.64553,3.62975,3.63548,35370000.0
2007-11-05 14:05:00,3.64002,3.64611,3.63155,3.63969,31190000.0
2007-11-05 14:10:00,3.64233,3.64553,3.62948,3.64238,29340000.0
2007-11-05 14:15:00,3.6438,3.64554,3.63371,3.64318,31950000.0
2007-11-05 14:20:00,3.63597,3.64815,3.63223,3.64131,35680000.0
2007-11-05 14:25:00,3.64138,3.64364,3.63308,3.64154,33450000.0
2007-11-05 14:30:00,3.64063,3.64271,3.63129,3.64138,34190000.0
2007-11-05 14:35:00,3.64152,3.64405,3.62935,3.64166,28180000.0
2007-11-05 14:40:00,3.6373,3.64398,3.633,3.63998,33780000.0
2007-11-05 14:45:00,3.63946,3.64244,3.62867,3.63696,31580000.0
2007-11-05 14:50:00,3.63378,3.64029,3.62657,3.63718,29340000.0
2007-11-05 14:55:00,3.63844,3.64326,3.6261,3.63097,36450000.0
2007-11-05 15:00:00,3.63972,3.64056,3.628,3.63472,41310000.0
2007-11-05 15:05:00,3.63338,3.64322,3.6304,3.63271,30810000.0
2007-11-05 15:10:00,3.63828,3.64174,3.63063,3.63899,37940000.0
2007-11-05 15:15:00,3.63523,3.64183,3.62819,3.63037,28580000.0
2007-11-05 15:20:00,3.6397,3.64167,3.6285,3.63873,32690000.0
2007-11-05 15:25:00,3.64241,3.6456,3.63086,3.6335,31920000.0
2007-11-05 15:30:00,3.6418,3.64506,3.62949,3.6408,30460000.0
2007-11-05 15:35:00,3.63809,3.64555,3.6324,3.64393,29690000.0
2007-11-05 15:40:00,3.64469,3.64534,3.63173,3.64434,32680000.0
2007-11-05 15:45:00,3.64197,3.64763,3.63332,3.64205,26690000.0
2007-11-05 15:50:00,3.64878,3.6488,3.63797,3.64247,30480000.0
2007-11-05 15:55:00,3.64398,3.64744,3.63775,3.64573,33810000.0
2007-11-05 16:00:00,3.64714,3.64714,3.63225,3.64637,30450000.0
2007-11-05 16:05:00,3.64157,3.64833,3.63716,3.64065,31220000.0
2007-11-05 16:10:00,3.64728,3.64942,3.63488,3.64616,36450000.0
2007-11-05 16:15:00,3.64486,3.64917,3.63868,3.64692,29330000.0
2007-11-05 16:20:00,3.64156,3.64853,3.63615,3.64632,30080000.0
2007-11-05 16:25:00,3.64563,3.64866,3.63479,3.64256,33080000.0
2007-11-05 16:30:00,3.64949,3.65022,3.64074,3.65022,34570000.0
2007-11-05 16:35:00,3.649,3.65063,3.63686,3.64728,43950000.0
2007-11-05 16:40:00,3.64802,3.65161,3.63727,3.64777,26320000.0
2007-11-05 16:45:00,3.64469,3.65093,3.63206,3.64537,32690000.0
2007-11-05 16:50:00,3.64814,3.6486,3.63333,3.64307,31170000.0
2007-11-05 16:55:00,3.64871,3.64871,3.63607,3.64557,31210000.0
2007-11-05 17:00:00,3.64626,3.64898,3.63207,3.63629,31190000.0
2007-11-05 17:05:00,3.64084,3.64793,3.63218,3.6442,36060000.0
2007-11-05 17:10:00,3.64487,3.64918,3.63524,3.6455,34940000.0
2007-11-05 17:15:00,3.648,3.6492,3.63757,3.64594,33450000.0
2007-11-05 17:20:00,3.64671,3.6504,3.63399,3.64488,39830000.0
2007-11-05 17:25:00,3.63949,3.64821,3.63277,3.64275,37550000.0
2007-11-05 17:30:00,3.64585,3.64725,3.63452,3.64108,37570000.0
2007-11-05 17:35:00,3.64196,3.65132,3.63312,3.63809,40620000.0
2007-11-05 17:40:00,3.64214,3.64862,3.63492,3.63893,46230000.0
2007-11-05 17:45:00,3.64016,3.64682,3.63426,3.6422,30430000.0
2007-11-05 17:50:00,3.63354,3.64696,3.63127,3.64129,31950000.0
2007-11-05 17:55:00,3.64116,3.64509,3.63157,3.64417,43600000.0
2007-11-05 18:00:00,3.64269,3.64531,3.62892,3.63661,43230000.0
2007-11-05 18:05:00,3.64233,3.64435,3.63036,3.6401,31970000.0
2007-11-05 18:10:00,3.63723,3.64245,3.62947,3.63893,36810000.0
2007-11-05 18:15:00,3.63499,3.6434,3.6295,3.63738,33060000.0
2007-11-05 18:20:00,3.63634,3.64184,3.62889,3.64159,42090000.0
2007-11-05 18:25:00,3.63467,3.64195,3.6292,3.63871,33440000.0
2007-11-05 18:30:00,3.64041,3.64041,3.62898,3.6387,29680000.0
2007-11-05 18:35:00,3.63279,3.64032,3.62723,3.63893,42460000.0
2007-11-05 18:40:00,3.63412,3.64085,3.62855,3.63741,25210000.0
2007-11-05 18:45:00,3.6362,3.64273,3.62814,3.63792,30470000.0
2007-11-05 18:50:00,3.6363,3.6407,3.62915,3.63702,37590000.0
2007-11-05 18:55:00,3.62634,3.64218,3.62634,3.63792,30040000.0
2007-11-05 19:00:00,3.64549,3.64549,3.63074,3.63667,29310000.0
2007-11-05 19:05:00,3.6436,3.64403,3.63313,3.63723,31540000.0
2007-11-05 19:10:00,3.63924,3.64384,3.63132,3.64009,25920000.0
2007-11-05 19:15:00,3.64372,3.64506,3.63282,3.63903,25980000.0
2007-11-05 19:20:00,3.63114,3.6435,3.63114,3.64066,27050000.0
2007-11-05 19:25:00,3.63968,3.64676,3.63378,3.63383,33410000.0
2007-11-05 19:30:00,3.63856,3.64428,3.63192,3.64119,33800000.0
2007-11-05 19:35:00,3.63591,3.6418,3.62855,3.63143,15050000.0
2007-11-05 19:40:00,3.63314,3.63969,3.62998,3.63885,26650000.0
2007-11-05 19:45:00,3.63342,3.64597,3.62413,3.63388,39820000.0
2007-11-05 19:50:00,3.63118,3.63961,3.6292,3.63609,24040000.0
2007-11-05 19:55:00,3.63711,3.63939,3.6278,3.63242,21790000.0
2007-11-05 20:00:00,3.63561,3.63898,3.62835,3.63573,18410000.0
2007-11-05 20:05:00,3.63191,3.63952,3.62824,3.63948,24400000.0
2007-11-05 20:10:00,3.63017,3.63731,3.62499,3.63661,28560000.0
2007-11-05 20:15:00,3.63676,3.63936,3.62688,3.63755,23310000.0
2007-11-05 20:20:00,3.63707,3.63944,3.62792,3.63564,24820000.0
2007-11-05 20:25:00,3.63486,3.6375,3.62736,3.63117,22930000.0
2007-11-05 20:30:00,3.63237,3.63919,3.62622,3.6276,33800000.0
2007-11-05 20:35:00,3.63731,3.64293,3.63144,3.63786,19160000.0
2007-11-05 20:40:00,3.63516,3.6386,3.62428,3.63628,27080000.0
2007-11-05 20:45:00,3.63871,3.63897,3.62575,3.63869,23290000.0
2007-11-05 20:50:00,3.63469,3.64026,3.62479,3.63864,28950000.0
2007-11-05 20:55:00,3.63772,3.64038,3.6282,3.6332,31580000.0
2007-11-05 21:00:00,3.64044,3.64051,3.62965,3.63023,28570000.0
2007-11-05 21:05:00,3.63077,3.64281,3.62748,3.63992,22160000.0
2007-11-05 21:10:00,3.63767,3.64377,3.62493,3.63907,25950000.0
2007-11-05 21:15:00,3.63127,3.6403,3.62941,3.64002,25610000.0
2007-11-05 21:20:00,3.63868,3.64398,3.62924,3.63554,22960000.0
2007-11-05 21:25:00,3.63721,3.64195,3.63282,3.63447,20330000.0
2007-11-05 21:30:00,3.64304,3.64304,3.62999,3.63963,21530000.0
2007-11-05 21:35:00,3.64121,3.64121,3.63078,3.63778,14720000.0
2007-11-05 21:40:00,3.6341,3.64244,3.62855,3.63945,31220000.0
2007-11-05 21:45:00,3.63882,3.64267,3.62963,3.63536,23700000.0
2007-11-05 21:50:00,3.6388,3.64125,3.62962,3.63629,24050000.0
2007-11-05 21:55:00,3.6398,3.64144,3.62971,3.64096,22930000.0
2007-11-05 22:00:00,3.63481,3.64251,3.63295,3.63369,28930000.0
2007-11-05 22:05:00,3.63432,3.64085,3.62855,3.63875,25180000.0
2007-11-05 22:10:00,3.63748,3.64095,3.62679,3.64026,27450000.0
2007-11-05 22:15:00,3.63773,3.64005,3.62958,3.63047,22170000.0
2007-11-05 22:20:00,3.6328,3.63973,3.62899,3.63951,28950000.0
2007-11-05 22:25:00,3.63304,3.64123,3.62871,3.63347,27050000.0
2007-11-05 22:30:00,3.63271,3.6395,3.62915,3.63449,24440000.0
2007-11-05 22:35:00,3.62862,3.6374,3.62862,3.63327,25180000.0
2007-11-05 22:40:00,3.63373,3.63702,3.62416,3.63349,25170000.0
2007-11-05 22:45:00,3.63413,3.63896,3.62541,3.63306,32710000.0
2007-11-05 22:50:00,3.6343,3.64037,3.6291,3.63188,29330000.0
2007-11-05 22:55:00,3.63118,3.64116,3.63038,3.63595,21780000.0
2007-11-05 23:00:00,3.63323,3.63859,3.62826,3.63676,20730000.0
2007-11-05 23:05:00,3.63217,3.63852,3.62743,3.63814,22970000.0
2007-11-05 23:10:00,3.63154,3.63954,3.62619,3.62928,22960000.0
2007-11-05 23:15:00,3.63976,3.64023,3.62741,3.63681,17700000.0
2007-11-05 23:20:00,3.63637,3.64054,3.62727,3.63789,18100000.0
2007-11-05 23:25:00,3.63197,3.63874,3.62726,3.63794,12810000.0
2007-11-05 23:30:00,3.63613,3.64017,3.62348,3.6353,28580000.0
2007-11-05 23:35:00,3.63671,3.64028,3.62651,3.62923,25930000.0
2007-11-05 23:40:00,3.63114,3.63738,3.62772,3.63537,15810000.0
2007-11-05 23:45:00,3.63654,3.64039,3.62936,3.63801,15790000.0
2007-11-05 23:50:00,3.63223,3.63828,3.62695,3.63265,30080000.0
2007-11-05 23:55:00,3.62998,3.63785,3.62398,3.62979,21840000.0
2007-11-06 00:00:00,3.6387,3.6387,3.61837,3.62492,27850000.0
2007-11-06 00:05:00,3.63466,3.63547,3.62346,3.6296,16920000.0
2007-11-06 00:10:00,3.63454,3.63695,3.62414,3.62639,25950000.0
2007-11-06 00:15:00,3.63691,3.63733,3.62394,3.63099,28220000.0
2007-11-06 00:20:00,3.62829,3.63809,3.62345,3.6279,30060000.0
2007-11-06 00:25:00,3.63177,3.63723,3.62406,3.63551,22950000.0
2007-11-06 00:30:00,3.63845,3.63845,3.62579,3.63679,21790000.0
2007-11-06 00:35:00,3.6326,3.63808,3.62737,3.63538,19170000.0
2007-11-06 00:40:00,3.63533,3.63695,3.62223,3.63545,25570000.0
2007-11-06 00:45:00,3.63399,3.63917,3.6231,3.6355,27830000.0
2007-11-06 00:50:00,3.63614,3.64175,3.62532,3.63124,19190000.0
2007-11-06 00:55:00,3.63417,3.63717,3.62153,3.63171,21440000.0
2007-11-06 01:00:00,3.63193,3.64029,3.62428,3.62428,29730000.0
2007-11-06 01:05:00,3.63357,3.64033,3.62132,3.62912,27820000.0
2007-11-06 01:10:00,3.63098,3.63667,3.62182,3.62702,32310000.0
2007-11-06 01:15:00,3.63979,3.63979,3.63073,3.63612,17290000.0
2007-11-06 01:20:00,3.62932,3.63702,3.62579,3.63608,10530000.0
2007-11-06 01:25:00,3.63072,3.63611,3.62398,3.62958,13900000.0
2007-11-06 01:30:00,3.63834,3.64213,3.62396,3.62932,35690000.0
2007-11-06 01:35:00,3.63344,3.63693,3.6256,3.63348,31560000.0
2007-11-06 01:40:00,3.6371,3.63858,3.6293,3.63253,23690000.0
2007-11-06 01:45:00,3.64039,3.64039,3.62495,3.63447,34960000.0
2007-11-06 01:50:00,3.6298,3.63838,3.62451,3.63617,26300000.0
2007-11-06 01:55:00,3.62959,3.63759,3.62472,3.62651,21070000.0
2007-11-06 02:00:00,3.63061,3.63794,3.62582,3.6354,16690000.0
2007-11-06 02:05:00,3.63141,3.64041,3.62624,3.63654,21440000.0
2007-11-06 02:10:00,3.62764,3.63682,3.62541,3.63101,22950000.0
2007-11-06 02:15:00,3.63572,3.63991,3.62736,3.63275,30080000.0
2007-11-06 02:20:00,3.63615,3.63915,3.6275,3.63221,22560000.0
2007-11-06 02:25:00,3.63504,3.64295,3.62793,3.62793,27430000.0
2007-11-06 02:30:00,3.62912,3.63677,3.62796,3.63475,12770000.0
2007-11-06 02:35:00,3.63164,3.6371,3.62485,3.63104,18070000.0
2007-11-06 02:40:00,3.62958,3.63812,3.62592,3.63184,22980000.0
2007-11-06 02:45:00,3.63889,3.63889,3.62653,3.63213,21480000.0
2007-11-06 02:50:00,3.63691,3.64113,3.62285,3.63166,18480000.0
2007-11-06 02:55:00,3.63459,3.63739,3.62577,3.63604,27490000.0
2007-11-06 03:00:00,3.63396,3.63841,3.62649,3.63599,23740000.0
2007-11-06 03:05:00,3.63641,3.63736,3.62379,3.63339,24870000.0
2007-11-06 03:10:00,3.62928,3.63726,3.62756,3.63338,19970000.0
2007-11-06 03:15:00,3.63822,3.63931,3.62498,3.63266,23700000.0
2007-11-06 03:20:00,3.63155,3.63816,3.62154,3.63374,21800000.0
2007-11-06 03:25:00,3.63337,3.63856,3.62556,3.63206,25190000.0
2007-11-06 03:30:00,3.63408,3.64381,3.62615,3.63228,25600000.0
2007-11-06 03:35:00,3.63066,3.6401,3.62354,3.63019,19200000.0
2007-11-06 03:40:00,3.63577,3.6386,3.6253,3.62966,34270000.0
2007-11-06 03:45:00,3.64097,3.64097,3.62757,3.63331,13540000.0
2007-11-06 03:50:00,3.63534,3.63763,3.62574,3.63126,27800000.0
2007-11-06 03:55:00,3.62918,3.63811,3.624,3.63504,28560000.0
2007-11-06 04:00:00,3.63106,3.63986,3.62852,3.63571,21810000.0
2007-11-06 04:05:00,3.63396,3.63621,3.62499,3.62749,23290000.0
2007-11-06 04:10:00,3.63576,3.63843,3.62723,3.62735,26680000.0
2007-11-06 04:15:00,3.63437,3.63628,3.62673,3.63608,15780000.0
2007-11-06 04:20:00,3.63352,3.63944,3.62732,3.63732,17650000.0
2007-11-06 04:25:00,3.62592,3.63657,3.62592,3.63138,12030000.0
2007-11-06 04:30:00,3.63599,3.63938,3.62588,3.63756,28180000.0
2007-11-06 04:35:00,3.62608,3.63883,3.62608,3.63196,31980000.0
2007-11-06 04:40:00,3.63388,3.63881,3.62596,3.6371,22940000.0
2007-11-06 04:45:00,3.63943,3.63943,3.62282,3.63099,30050000.0
2007-11-06 04:50:00,3.63103,3.63632,3.62553,3.63102,19200000.0
2007-11-06 04:55:00,3.63688,3.6379,3.62627,3.63753,30080000.0
2007-11-06 05:00:00,3.63007,3.63924,3.62946,3.63357,18040000.0
2007-11-06 05:05:00,3.62835,3.63721,3.62481,3.633,28220000.0
2007-11-06 05:10:00,3.6291,3.63973,3.62678,3.62678,27070000.0
2007-11-06 05:15:00,3.62927,3.63884,3.62311,3.63698,24090000.0
2007-11-06 05:20:00,3.63619,3.639,3.62703,3.63257,26330000.0
2007-11-06 05:25:00,3.63597,3.63792,3.62672,3.62672,21820000.0
2007-11-06 05:30:00,3.63653,3.64099,3.62619,3.63635,18090000.0
2007-11-06 05:35:00,3.63702,3.63738,3.62916,3.63083,27460000.0
2007-11-06 05:40:00,3.62718,3.63887,3.62637,3.62637,25930000.0
2007-11-06 05:45:00,3.6408,3.6408,3.62657,3.62931,21030000.0
2007-11-06 05:50:00,3.63215,3.63985,3.62449,3.63642,27050000.0
2007-11-06 05:55:00,3.63144,3.63864,3.62632,3.63301,28550000.0
2007-11-06 06:00:00,3.6347,3.63918,3.62537,3.63551,24420000.0
2007-11-06 06:05:00,3.63202,3.63936,3.62393,3.63409,28160000.0
2007-11-06 06:10:00,3.63519,3.63885,3.62593,3.63709,23650000.0
2007-11-06 06:15:00,3.62965,3.63653,3.62522,3.63605,18410000.0
2007-11-06 06:20:00,3.63384,3.63825,3.62672,3.63144,23670000.0
2007-11-06 06:25:00,3.63313,3.63951,3.62672,3.62672,30080000.0
2007-11-06 06:30:00,3.6404,3.64078,3.62416,3.63412,24060000.0
2007-11-06 06:35:00,3.63661,3.63927,3.62486,3.63642,31550000.0
2007-11-06 06:40:00,3.63672,3.63722,3.62446,3.62533,33110000.0
2007-11-06 06:45:00,3.63904,3.63904,3.62639,3.63492,19920000.0
2007-11-06 06:50:00,3.63642,3.63669,3.62228,3.62927,25940000.0
2007-11-06 06:55:00,3.63386,3.63824,3.62385,3.63519,30070000.0
2007-11-06 07:00:00,3.63537,3.63974,3.62618,3.63338,20310000.0
2007-11-06 07:05:00,3.62613,3.63797,3.6242,3.63585,22560000.0
2007-11-06 07:10:00,3.63334,3.63713,3.62595,3.62686,20350000.0
2007-11-06 07:15:00,3.63593,3.63973,3.62655,3.63188,22960000.0
2007-11-06 07:20:00,3.63494,3.64018,3.62551,3.63081,22950000.0
2007-11-06 07:25:00,3.63713,3.64196,3.62255,3.63513,30460000.0
2007-11-06 07:30:00,3.63799,3.63799,3.62597,3.63214,16170000.0
2007-11-06 07:35:00,3.63198,3.63952,3.62668,3.63678,24070000.0
2007-11-06 07:40:00,3.63551,3.63699,3.62595,3.63622,25960000.0
2007-11-06 07:45:00,3.63016,3.64202,3.62632,3.63429,23690000.0
2007-11-06 07:50:00,3.63592,3.63791,3.62567,3.63665,21440000.0
2007-11-06 07:55:00,3.63222,3.63729,3.62632,3.63594,28560000.0
2007-11-06 08:00:00,3.63191,3.63995,3.62597,3.63645,23690000.0
2007-11-06 08:05:00,3.63783,3.63865,3.62699,3.62958,27840000.0
2007-11-06 08:10:00,3.63672,3.63727,3.62554,3.62998,24050000.0
2007-11-06 08:15:00,3.63892,3.63938,3.63016,3.63718,26680000.0
2007-11-06 08:20:00,3.63288,3.63771,3.62109,3.63532,28950000.0
2007-11-06 08:25:00,3.63581,3.63939,3.62583,3.63571,27070000.0
2007-11-06 08:30:00,3.63516,3.63945,3.62519,3.62876,23350000.0
2007-11-06 08:35:00,3.638,3.64343,3.62799,3.63275,30080000.0
2007-11-06 08:40:00,3.62576,3.63724,3.62338,3.63632,32330000.0
2007-11-06 08:45:00,3.63943,3.63957,3.62798,3.63672,32310000.0
2007-11-06 08:50:00,3.63459,3.63995,3.62613,3.63335,29680000.0
2007-11-06 08:55:00,3.63349,3.63835,3.62244,3.62918,25950000.0
2007-11-06 09:00:00,3.62583,3.63647,3.62357,3.62883,31960000.0
2007-11-06 09:05:00,3.62701,3.63549,3.62117,3.62924,29700000.0
2007-11-06 09:10:00,3.6342,3.63796,3.62243,3.63246,52600000.0
2007-11-06 09:15:00,3.63365,3.63693,3.62119,3.63301,30810000.0
2007-11-06 09:20:00,3.62809,3.63661,3.62246,3.63129,30840000.0
2007-11-06 09:25:00,3.62855,3.6379,3.62101,3.62603,44700000.0
2007-11-06 09:30:00,3.63616,3.63806,3.62625,3.62991,25970000.0
2007-11-06 09:35:00,3.63364,3.63944,3.62456,3.63013,27830000.0
2007-11-06 09:40:00,3.62988,3.63785,3.61941,3.62996,35710000.0
2007-11-06 09:45:00,3.6239,3.6323,3.61673,3.63048,28570000.0
2007-11-06 09:50:00,3.61989,3.63669,3.61778,3.63101,27080000.0
2007-11-06 09:55:00,3.63109,3.63695,3.62132,3.63336,30850000.0
2007-11-06 10:00:00,3.63168,3.63628,3.62195,3.63017,35310000.0
2007-11-06 10:05:00,3.63334,3.63633,3.62109,3.63515,31940000.0
2007-11-06 10:10:00,3.62498,3.63558,3.62136,3.62832,44330000.0
2007-11-06 10:15:00,3.63167,3.6324,3.62158,3.62702,25580000.0
2007-11-06 10:20:00,3.63322,3.63322,3.61969,3.63229,37570000.0
2007-11-06 10:25:00,3.62004,3.63206,3.62004,3.62761,37950000.0
2007-11-06 10:30:00,3.63085,3.63485,3.62032,3.62363,34930000.0
2007-11-06 10:35:00,3.62543,3.63414,3.62543,3.62838,27460000.0
2007-11-06 10:40:00,3.63287,3.63287,3.61745,3.62732,28200000.0
2007-11-06 10:45:00,3.63252,3.63252,3.61954,3.62632,27080000.0
2007-11-06 10:50:00,3.63187,3.63273,3.61942,3.63222,28190000.0
2007-11-06 10:55:00,3.63141,3.63271,3.61767,3.63263,31920000.0
2007-11-06 11:00:00,3.62845,3.63528,3.6209,3.62777,35700000.0
2007-11-06 11:05:00,3.62811,3.63275,3.62094,3.62856,30050000.0
2007-11-06 11:10:00,3.62756,3.63556,3.62,3.62986,36080000.0
2007-11-06 11:15:00,3.62713,3.63107,3.6189,3.63073,22940000.0
2007-11-06 11:20:00,3.61975,3.63112,3.61376,3.62431,27060000.0
2007-11-06 11:25:00,3.62354,3.6294,3.61816,3.62563,34570000.0
2007-11-06 11:30:00,3.6291,3.63196,3.61882,3.62751,28180000.0
2007-11-06 11:35:00,3.62881,3.6315,3.61569,3.6315,28590000.0
2007-11-06 11:40:00,3.62689,3.63303,3.62213,3.62478,29300000.0
2007-11-06 11:45:00,3.62756,3.63221,3.62013,3.62542,28570000.0
2007-11-06 11:50:00,3.63095,3.63174,3.61566,3.62458,27090000.0
2007-11-06 11:55:00,3.62139,3.63063,3.61103,3.62781,30790000.0
2007-11-06 12:00:00,3.62533,3.63207,3.62084,3.63087,30070000.0
2007-11-06 12:05:00,3.62985,3.63175,3.61973,3.63037,23330000.0
2007-11-06 12:10:00,3.6263,3.63257,3.61923,3.6319,28540000.0
2007-11-06 12:15:00,3.6318,3.63186,3.62291,3.62684,27460000.0
2007-11-06 12:20:00,3.6301,3.63311,3.62183,3.63122,28210000.0
2007-11-06 12:25:00,3.63107,3.63198,3.61781,3.62883,33830000.0
2007-11-06 12:30:00,3.63244,3.63315,3.62019,3.63008,40950000.0
2007-11-06 12:35:00,3.62712,3.636,3.61892,3.62893,31180000.0
2007-11-06 12:40:00,3.62379,3.63367,3.62041,3.62802,31170000.0
2007-11-06 12:45:00,3.6319,3.63214,3.61759,3.62372,26300000.0
2007-11-06 12:50:00,3.63177,3.63379,3.62064,3.63242,24080000.0
2007-11-06 12:55:00,3.62785,3.63325,3.61983,3.62829,30850000.0
2007-11-06 13:00:00,3.63022,3.63242,3.619,3.62647,36060000.0
2007-11-06 13:05:00,3.6274,3.63292,3.61845,3.63208,33080000.0
2007-11-06 13:10:00,3.62818,3.63353,3.61958,3.63002,28970000.0
2007-11-06 13:15:00,3.62774,3.63341,3.6182,3.63153,31180000.0
2007-11-06 13:20:00,3.62788,3.63263,3.62069,3.63091,30430000.0
2007-11-06 13:25:00,3.6298,3.63182,3.62142,3.63107,28570000.0
2007-11-06 13:30:00,3.62648,3.63255,3.61859,3.6246,36440000.0
2007-11-06 13:35:00,3.6288,3.63142,3.61911,3.62063,30430000.0
2007-11-06 13:40:00,3.61872,3.63484,3.61575,3.62429,32700000.0
2007-11-06 13:45:00,3.62386,3.63063,3.61694,3.62743,32320000.0
2007-11-06 13:50:00,3.62769,3.63421,3.61411,3.62088,40600000.0
2007-11-06 13:55:00,3.62672,3.62959,3.61913,3.62573,27460000.0
2007-11-06 14:00:00,3.62809,3.63478,3.6149,3.61573,38330000.0
2007-11-06 14:05:00,3.62323,3.63175,3.61872,3.62193,29710000.0
2007-11-06 14:10:00,3.63001,3.63091,3.61807,3.62688,31560000.0
2007-11-06 14:15:00,3.62735,3.63165,3.61918,3.62751,33060000.0
2007-11-06 14:20:00,3.6196,3.62979,3.6156,3.62733,34210000.0
2007-11-06 14:25:00,3.62797,3.63121,3.62039,3.63121,31600000.0
2007-11-06 14:30:00,3.63015,3.6332,3.62151,3.63261,33450000.0
2007-11-06 14:35:00,3.63277,3.63423,3.6218,3.63276,27440000.0
2007-11-06 14:40:00,3.6303,3.63356,3.62118,3.62763,32310000.0
2007-11-06 14:45:00,3.6307,3.63366,3.6198,3.63176,31940000.0
2007-11-06 14:50:00,3.62804,3.63495,3.62328,3.62969,31560000.0
2007-11-06 14:55:00,3.63339,3.63339,3.61948,3.62359,37190000.0
2007-11-06 15:00:00,3.63305,3.63461,3.62065,3.63152,39100000.0
2007-11-06 15:05:00,3.62562,3.63446,3.62009,3.62371,27840000.0
2007-11-06 15:10:00,3.63118,3.63666,3.61982,3.63337,36440000.0
2007-11-06 15:15:00,3.63029,3.6369,3.62225,3.62505,30820000.0
2007-11-06 15:20:00,3.63372,3.63424,3.6217,3.63175,30460000.0
2007-11-06 15:25:00,3.63395,3.63592,3.61919,3.624,30440000.0
2007-11-06 15:30:00,3.63385,3.6344,3.62309,3.62965,31570000.0
2007-11-06 15:35:00,3.62627,3.63284,3.61893,3.6323,31190000.0
2007-11-06 15:40:00,3.63002,3.63311,3.61628,3.63175,30850000.0
2007-11-06 15:45:00,3.62825,3.63158,3.61809,3.6266,28550000.0
2007-11-06 15:50:00,3.63215,3.63477,3.62179,3.62886,32700000.0
2007-11-06 15:55:00,3.62807,3.63381,3.62237,3.63245,31950000.0
2007-11-06 16:00:00,3.63242,3.63421,3.62197,3.63254,28590000.0
2007-11-06 16:05:00,3.62629,3.63351,3.6183,3.62777,32700000.0
2007-11-06 16:10:00,3.63286,3.63286,3.61685,3.62876,34600000.0
2007-11-06 16:15:00,3.628,3.63291,3.61955,3.62886,29330000.0
2007-11-06 16:20:00,3.62503,3.6303,3.61963,3.62932,32290000.0
2007-11-06 16:25:00,3.62657,3.63098,3.6165,3.62481,34570000.0
2007-11-06 16:30:00,3.63088,3.63108,3.62017,3.62994,34940000.0
2007-11-06 16:35:00,3.62819,3.62957,3.61632,3.62935,42110000.0
2007-11-06 16:40:00,3.62838,3.62938,3.61295,3.6213,28170000.0
2007-11-06 16:45:00,3.62196,3.62724,3.61499,3.62471,32330000.0
2007-11-06 16:50:00,3.62569,3.62572,3.61192,3.62021,30440000.0
2007-11-06 16:55:00,3.62473,3.62884,3.61563,3.62411,31200000.0
2007-11-06 17:00:00,3.62789,3.6292,3.61369,3.62005,30820000.0
2007-11-06 17:05:00,3.62299,3.62863,3.61459,3.62537,36070000.0
2007-11-06 17:10:00,3.62587,3.62713,3.61566,3.62392,34570000.0
2007-11-06 17:15:00,3.62754,3.6278,3.61334,3.62665,34560000.0
2007-11-06 17:20:00,3.62407,3.62987,3.6147,3.62585,40200000.0
2007-11-06 17:25:00,3.62228,3.62701,3.61377,3.62569,37210000.0
2007-11-06 17:30:00,3.62658,3.6281,3.61342,3.62053,36460000.0
2007-11-06 17:35:00,3.62532,3.62787,3.6126,3.61978,42110000.0
2007-11-06 17:40:00,3.62233,3.62835,3.61286,3.62027,45120000.0
2007-11-06 17:45:00,3.62076,3.62607,3.61669,3.6245,30800000.0
2007-11-06 17:50:00,3.61494,3.6297,3.61494,3.62903,33070000.0
2007-11-06 17:55:00,3.62559,3.62965,3.61767,3.62848,43970000.0
2007-11-06 18:00:00,3.62534,3.63327,3.61523,3.6192,43590000.0
2007-11-06 18:05:00,3.625,3.63258,3.61577,3.62646,34190000.0
2007-11-06 18:10:00,3.62622,3.6273,3.61451,3.62522,34960000.0
2007-11-06 18:15:00,3.62246,3.62878,3.61386,3.62083,32700000.0
2007-11-06 18:20:00,3.62178,3.6303,3.61615,3.62897,42460000.0
2007-11-06 18:25:00,3.62527,3.63081,3.61868,3.6277,31960000.0
2007-11-06 18:30:00,3.63039,3.63216,3.61907,3.62989,30810000.0
2007-11-06 18:35:00,3.61876,3.63051,3.61876,3.63051,41740000.0
2007-11-06 18:40:00,3.62451,3.63081,3.62012,3.62897,27060000.0
2007-11-06 18:45:00,3.62506,3.6304,3.61906,3.62815,33430000.0
2007-11-06 18:50:00,3.62343,3.63333,3.61658,3.62775,36470000.0
2007-11-06 18:55:00,3.62146,3.63028,3.61918,3.62463,25600000.0
2007-11-06 19:00:00,3.63114,3.63182,3.61929,3.62482,32710000.0
2007-11-06 19:05:00,3.63092,3.63093,3.61975,3.62371,29690000.0
2007-11-06 19:10:00,3.62739,3.63165,3.61906,3.63165,31910000.0
2007-11-06 19:15:00,3.62921,3.63084,3.61689,3.62445,27460000.0
2007-11-06 19:20:00,3.61737,3.62893,3.61737,3.62359,17280000.0
2007-11-06 19:25:00,3.62451,3.63125,3.6173,3.62111,33780000.0
2007-11-06 19:30:00,3.62564,3.6316,3.62132,3.63025,26680000.0
2007-11-06 19:35:00,3.62633,3.63182,3.61922,3.62027,28920000.0
2007-11-06 19:40:00,3.62702,3.6328,3.62148,3.62952,22550000.0
2007-11-06 19:45:00,3.61957,3.63618,3.61957,3.62611,39830000.0
2007-11-06 19:50:00,3.62331,3.63357,3.62079,3.62658,23300000.0
2007-11-06 19:55:00,3.62497,3.63082,3.61733,3.62534,24840000.0
2007-11-06 20:00:00,3.62612,3.62911,3.61763,3.62613,24070000.0
2007-11-06 20:05:00,3.62047,3.62889,3.61555,3.62593,18790000.0
2007-11-06 20:10:00,3.62025,3.62703,3.61472,3.62607,23680000.0
2007-11-06 20:15:00,3.62934,3.62934,3.6156,3.62517,23670000.0
2007-11-06 20:20:00,3.62366,3.62718,3.61482,3.62613,18030000.0
2007-11-06 20:25:00,3.6237,3.62786,3.61636,3.6209,29320000.0
2007-11-06 20:30:00,3.62579,3.62941,3.61481,3.61606,31930000.0
2007-11-06 20:35:00,3.62638,3.62679,3.61538,3.62459,27820000.0
2007-11-06 20:40:00,3.61913,3.62546,3.61351,3.62509,30080000.0
2007-11-06 20:45:00,3.62352,3.62671,3.61531,3.62444,22920000.0
2007-11-06 20:50:00,3.6222,3.62508,3.6118,3.62349,20660000.0
2007-11-06 20:55:00,3.62492,3.62755,3.6126,3.62115,33430000.0
2007-11-06 21:00:00,3.62655,3.62806,3.61373,3.61508,23290000.0
2007-11-06 21:05:00,3.62314,3.62828,3.61527,3.62318,22560000.0
2007-11-06 21:10:00,3.62654,3.62786,3.61364,3.62359,25620000.0
2007-11-06 21:15:00,3.61862,3.62604,3.61445,3.62359,23380000.0
2007-11-06 21:20:00,3.62283,3.6264,3.61382,3.62094,19590000.0
2007-11-06 21:25:00,3.62384,3.62566,3.6158,3.61767,19200000.0
2007-11-06 21:30:00,3.62676,3.62676,3.61073,3.62338,23010000.0
2007-11-06 21:35:00,3.62537,3.6278,3.61308,3.62436,21840000.0
2007-11-06 21:40:00,3.62033,3.62635,3.61656,3.62394,30420000.0
2007-11-06 21:45:00,3.61804,3.62723,3.61368,3.61896,25580000.0
2007-11-06 21:50:00,3.62298,3.62588,3.61525,3.6203,21420000.0
2007-11-06 21:55:00,3.62458,3.62532,3.61466,3.62516,22590000.0
2007-11-06 22:00:00,3.62297,3.62807,3.61748,3.61748,28560000.0
2007-11-06 22:05:00,3.62216,3.62648,3.61468,3.62568,16550000.0
2007-11-06 22:10:00,3.62489,3.63046,3.61662,3.62549,16570000.0
2007-11-06 22:15:00,3.62532,3.62923,3.61804,3.62568,24430000.0
2007-11-06 22:20:00,3.62104,3.62689,3.61632,3.62596,24800000.0
2007-11-06 22:25:00,3.62486,3.62633,3.61387,3.62088,16890000.0
2007-11-06 22:30:00,3.6232,3.62708,3.61584,3.62126,30770000.0
2007-11-06 22:35:00,3.61715,3.62632,3.61715,3.62093,20260000.0
2007-11-06 22:40:00,3.6252,3.62558,3.61526,3.62374,20670000.0
2007-11-06 22:45:00,3.62334,3.62857,3.61485,3.62536,32010000.0
2007-11-06 22:50:00,3.62004,3.62667,3.61601,3.62067,27110000.0
2007-11-06 22:55:00,3.61983,3.62762,3.61796,3.62459,24830000.0
2007-11-06 23:00:00,3.62402,3.62855,3.61548,3.62481,28570000.0
2007-11-06 23:05:00,3.61787,3.62803,3.61338,3.62385,26740000.0
2007-11-06 23:10:00,3.62183,3.62603,3.61471,3.61471,21800000.0
2007-11-06 23:15:00,3.62622,3.62962,3.61661,3.6175,25550000.0
2007-11-06 23:20:00,3.62489,3.62632,3.61482,3.62496,20690000.0
2007-11-06 23:25:00,3.62012,3.62832,3.61313,3.61327,23320000.0
2007-11-06 23:30:00,3.62549,3.62681,3.61274,3.62363,22950000.0
2007-11-06 23:35:00,3.61692,3.62572,3.61599,3.62467,15050000.0
2007-11-06 23:40:00,3.61938,3.62533,3.61509,3.62233,16960000.0
2007-11-06 23:45:00,3.62037,3.62903,3.61429,3.61965,26350000.0
2007-11-06 23:50:00,3.62024,3.62887,3.61564,3.62227,22940000.0
2007-11-06 23:55:00,3.62072,3.62538,3.61214,3.61906,24840000.0
2007-11-07 00:00:00,3.62712,3.62712,3.60808,3.6081,27110000.0
2007-11-07 00:05:00,3.62333,3.62394,3.61325,3.61632,22190000.0
2007-11-07 00:10:00,3.62337,3.62696,3.60803,3.60803,23720000.0
2007-11-07 00:15:00,3.62602,3.62602,3.61162,3.61678,26710000.0
2007-11-07 00:20:00,3.61505,3.62594,3.61495,3.62338,21470000.0
2007-11-07 00:25:00,3.62355,3.62512,3.61151,3.62277,19200000.0
2007-11-07 00:30:00,3.62742,3.62743,3.61224,3.62339,24450000.0
2007-11-07 00:35:00,3.62033,3.62562,3.61178,3.62127,24840000.0
2007-11-07 00:40:00,3.62193,3.62379,3.61174,3.61854,22230000.0
2007-11-07 00:45:00,3.62034,3.62668,3.60657,3.62373,22570000.0
2007-11-07 00:50:00,3.61786,3.62353,3.61065,3.62206,16550000.0
2007-11-07 00:55:00,3.62109,3.62674,3.61315,3.62287,22580000.0
2007-11-07 01:00:00,3.61832,3.62637,3.60688,3.61638,22990000.0
2007-11-07 01:05:00,3.6192,3.62679,3.61262,3.62456,31610000.0
2007-11-07 01:10:00,3.61188,3.62454,3.60957,3.61697,30080000.0
2007-11-07 01:15:00,3.62461,3.62461,3.61256,3.62339,21800000.0
2007-11-07 01:20:00,3.61533,3.62392,3.61142,3.62303,23700000.0
2007-11-07 01:25:00,3.62237,3.62601,3.60927,3.62548,34570000.0
2007-11-07 01:30:00,3.6252,3.6252,3.6061,3.62419,39110000.0
2007-11-07 01:35:00,3.62282,3.62565,3.61349,3.61872,42430000.0
2007-11-07 01:40:00,3.61951,3.62571,3.61351,3.61894,35700000.0
2007-11-07 01:45:00,3.6275,3.6275,3.61421,3.61495,37230000.0
2007-11-07 01:50:00,3.61752,3.62545,3.61156,3.62176,24830000.0
2007-11-07 01:55:00,3.62293,3.62323,3.60952,3.61682,21790000.0
2007-11-07 02:00:00,3.62455,3.62455,3.60665,3.61227,20060000.0
2007-11-07 02:05:00,3.62161,3.62496,3.61288,3.61997,12780000.0
2007-11-07 02:10:00,3.61702,3.62459,3.60997,3.61733,18440000.0
2007-11-07 02:15:00,3.62135,3.62299,3.60583,3.61989,23690000.0
2007-11-07 02:20:00,3.62174,3.62303,3.61252,3.61621,20700000.0
2007-11-07 02:25:00,3.62012,3.6257,3.6071,3.61302,31210000.0
2007-11-07 02:30:00,3.61749,3.61982,3.61171,3.61289,11290000.0
2007-11-07 02:35:00,3.61945,3.62186,3.61107,3.61485,16160000.0
2007-11-07 02:40:00,3.61443,3.62359,3.60789,3.61162,24830000.0
2007-11-07 02:45:00,3.62064,3.62107,3.61069,3.61759,17670000.0
2007-11-07 02:50:00,3.61352,3.62452,3.61213,3.61652,7920000.0
2007-11-07 02:55:00,3.61512,3.62127,3.60946,3.62068,27120000.0
2007-11-07 03:00:00,3.61692,3.62154,3.61131,3.62103,6770000.0
2007-11-07 03:05:00,3.62147,3.62165,3.60835,3.61827,24490000.0
2007-11-07 03:10:00,3.61543,3.62152,3.60602,3.61713,20710000.0
2007-11-07 03:15:00,3.62288,3.62288,3.60991,3.60991,14330000.0
2007-11-07 03:20:00,3.61232,3.62251,3.61232,3.6164,14650000.0
2007-11-07 03:25:00,3.61623,3.62011,3.61032,3.61083,19160000.0
2007-11-07 03:30:00,3.6165,3.62841,3.60791,3.61155,27080000.0
2007-11-07 03:35:00,3.61433,3.6222,3.60753,3.6222,8670000.0
2007-11-07 03:40:00,3.62053,3.62405,3.6078,3.61722,38710000.0
2007-11-07 03:45:00,3.62148,3.62718,3.61054,3.62512,8320000.0
2007-11-07 03:50:00,3.61122,3.62335,3.61122,3.62005,22920000.0
2007-11-07 03:55:00,3.61392,3.62128,3.60973,3.61989,25530000.0
2007-11-07 04:00:00,3.61361,3.62613,3.61175,3.61588,20690000.0
2007-11-07 04:05:00,3.61977,3.62193,3.61087,3.617,26700000.0
2007-11-07 04:10:00,3.61893,3.62206,3.61065,3.61605,32670000.0
2007-11-07 04:15:00,3.62034,3.62332,3.61214,3.61759,19910000.0
2007-11-07 04:20:00,3.61685,3.62259,3.61036,3.61796,26330000.0
2007-11-07 04:25:00,3.61566,3.63064,3.60987,3.62116,29680000.0
2007-11-07 04:30:00,3.61876,3.62162,3.61016,3.61632,28210000.0
2007-11-07 04:35:00,3.60811,3.62138,3.60811,3.61315,33830000.0
2007-11-07 04:40:00,3.61704,3.62071,3.61058,3.61955,25930000.0
2007-11-07 04:45:00,3.61946,3.62081,3.60829,3.61781,29710000.0
2007-11-07 04:50:00,3.61778,3.62121,3.60758,3.6145,28190000.0
2007-11-07 04:55:00,3.61946,3.6201,3.6074,3.61873,30450000.0
2007-11-07 05:00:00,3.61126,3.62112,3.61009,3.6106,31190000.0
2007-11-07 05:05:00,3.60964,3.61959,3.60782,3.61341,27840000.0
2007-11-07 05:10:00,3.61531,3.61972,3.60661,3.61002,26310000.0
2007-11-07 05:15:00,3.6152,3.62466,3.60847,3.61795,26330000.0
2007-11-07 05:20:00,3.61785,3.61965,3.60886,3.614,29710000.0
2007-11-07 05:25:00,3.61789,3.6215,3.60876,3.60888,31570000.0
2007-11-07 05:30:00,3.61788,3.62203,3.60635,3.61587,31600000.0
2007-11-07 05:35:00,3.61824,3.622,3.60772,3.61326,43570000.0
2007-11-07 05:40:00,3.6137,3.62105,3.60876,3.60876,29340000.0
2007-11-07 05:45:00,3.62141,3.62141,3.60753,3.61266,22570000.0
2007-11-07 05:50:00,3.61276,3.62086,3.60492,3.61704,26310000.0
2007-11-07 05:55:00,3.61706,3.61908,3.6091,3.61724,25590000.0
2007-11-07 06:00:00,3.61665,3.62041,3.60747,3.61664,24430000.0
2007-11-07 06:05:00,3.61282,3.62016,3.60774,3.61526,25570000.0
2007-11-07 06:10:00,3.61625,3.6203,3.60502,3.61785,24420000.0
2007-11-07 06:15:00,3.61205,3.62145,3.60572,3.61907,29290000.0
2007-11-07 06:20:00,3.61529,3.61885,3.60867,3.61384,37200000.0
2007-11-07 06:25:00,3.61733,3.62166,3.60761,3.60761,36040000.0
2007-11-07 06:30:00,3.61991,3.62093,3.60688,3.61116,29300000.0
2007-11-07 06:35:00,3.61743,3.6208,3.60857,3.61852,26340000.0
2007-11-07 06:40:00,3.61777,3.61894,3.60782,3.61183,27840000.0
2007-11-07 06:45:00,3.61869,3.6196,3.60625,3.61264,30800000.0
2007-11-07 06:50:00,3.61825,3.62085,3.60734,3.61684,25580000.0
2007-11-07 06:55:00,3.61437,3.62224,3.60693,3.61658,27850000.0
2007-11-07 07:00:00,3.61376,3.62063,3.60871,3.61606,23000000.0
2007-11-07 07:05:00,3.60849,3.61855,3.60701,3.61827,26680000.0
2007-11-07 07:10:00,3.61583,3.62056,3.60861,3.60976,22940000.0
2007-11-07 07:15:00,3.61553,3.61806,3.60451,3.61288,25550000.0
2007-11-07 07:20:00,3.61701,3.62013,3.6075,3.61846,23340000.0
2007-11-07 07:25:00,3.61726,3.62252,3.60632,3.61927,30830000.0
2007-11-07 07:30:00,3.62105,3.62352,3.60954,3.61822,21840000.0
2007-11-07 07:35:00,3.6152,3.62042,3.60718,3.61925,24040000.0
2007-11-07 07:40:00,3.60973,3.61998,3.6077,3.61907,29710000.0
2007-11-07 07:45:00,3.6116,3.62274,3.60952,3.61826,30100000.0
2007-11-07 07:50:00,3.61826,3.61997,3.60616,3.6176,22590000.0
2007-11-07 07:55:00,3.61482,3.62389,3.60917,3.62101,26710000.0
2007-11-07 08:00:00,3.61088,3.6215,3.60773,3.61843,27850000.0
2007-11-07 08:05:00,3.61891,3.61969,3.60802,3.61235,27470000.0
2007-11-07 08:10:00,3.61888,3.62152,3.60744,3.61579,21820000.0
2007-11-07 08:15:00,3.61771,3.62087,3.60579,3.61633,26670000.0
2007-11-07 08:20:00,3.61803,3.62022,3.6065,3.61778,27470000.0
2007-11-07 08:25:00,3.61726,3.61803,3.60622,3.60812,15430000.0
2007-11-07 08:30:00,3.61686,3.62191,3.60264,3.60974,31950000.0
2007-11-07 08:35:00,3.61866,3.61907,3.60715,3.61502,30460000.0
2007-11-07 08:40:00,3.60942,3.61988,3.60864,3.61911,33440000.0
2007-11-07 08:45:00,3.61932,3.62058,3.6074,3.61759,31200000.0
2007-11-07 08:50:00,3.61608,3.62031,3.60613,3.61336,28210000.0
2007-11-07 08:55:00,3.61532,3.62028,3.60825,3.61413,26310000.0
2007-11-07 09:00:00,3.61243,3.62411,3.61012,3.61239,30860000.0
2007-11-07 09:05:00,3.61162,3.62285,3.60729,3.61444,28590000.0
2007-11-07 09:10:00,3.61892,3.62132,3.60973,3.61985,48910000.0
2007-11-07 09:15:00,3.61808,3.62254,3.60868,3.61956,31180000.0
2007-11-07 09:20:00,3.6146,3.62161,3.60741,3.61758,31580000.0
2007-11-07 09:25:00,3.61625,3.62261,3.60979,3.62062,38760000.0
2007-11-07 09:30:00,3.61989,3.62386,3.60953,3.61608,28930000.0
2007-11-07 09:35:00,3.61675,3.62068,3.60665,3.61925,28570000.0
2007-11-07 09:40:00,3.61775,3.62204,3.60402,3.61655,36450000.0
2007-11-07 09:45:00,3.61321,3.62122,3.60281,3.61645,29310000.0
2007-11-07 09:50:00,3.60915,3.62054,3.6066,3.6147,27080000.0
2007-11-07 09:55:00,3.61701,3.61839,3.60511,3.61488,33440000.0
2007-11-07 10:00:00,3.61722,3.61906,3.60667,3.61318,33450000.0
2007-11-07 10:05:00,3.61895,3.62036,3.608,3.62025,31570000.0
2007-11-07 10:10:00,3.61066,3.61984,3.60733,3.61302,43570000.0
2007-11-07 10:15:00,3.61677,3.61981,3.60537,3.61375,28540000.0
2007-11-07 10:20:00,3.61774,3.61874,3.60389,3.61755,34980000.0
2007-11-07 10:25:00,3.60932,3.61858,3.60583,3.61291,36110000.0
2007-11-07 10:30:00,3.61654,3.61903,3.60368,3.60505,33080000.0
2007-11-07 10:35:00,3.61415,3.61898,3.60689,3.61011,29300000.0
2007-11-07 10:40:00,3.6151,3.61837,3.60478,3.6135,28580000.0
2007-11-07 10:45:00,3.61554,3.61673,3.60518,3.60831,28940000.0
2007-11-07 10:50:00,3.61531,3.61543,3.60122,3.61515,28570000.0
2007-11-07 10:55:00,3.61458,3.61585,3.60291,3.61326,32660000.0
2007-11-07 11:00:00,3.60773,3.61607,3.59975,3.60867,35350000.0
2007-11-07 11:05:00,3.60945,3.61441,3.60389,3.61326,29310000.0
2007-11-07 11:10:00,3.60853,3.61494,3.60246,3.61368,35340000.0
2007-11-07 11:15:00,3.60929,3.61441,3.60469,3.61401,22940000.0
2007-11-07 11:20:00,3.60472,3.61293,3.59529,3.61019,27060000.0
2007-11-07 11:25:00,3.60333,3.61087,3.59468,3.60562,34930000.0
2007-11-07 11:30:00,3.60983,3.61354,3.60148,3.60808,28930000.0
2007-11-07 11:35:00,3.60875,3.61423,3.60206,3.61423,31180000.0
2007-11-07 11:40:00,3.60871,3.6145,3.60356,3.60735,29660000.0
2007-11-07 11:45:00,3.61047,3.61979,3.60749,3.61376,29320000.0
2007-11-07 11:50:00,3.61877,3.62211,3.61008,3.6156,29690000.0
2007-11-07 11:55:00,3.61362,3.62038,3.6081,3.61994,30060000.0
2007-11-07 12:00:00,3.61652,3.6272,3.61209,3.62631,30420000.0
2007-11-07 12:05:00,3.62658,3.62922,3.61533,3.62783,25910000.0
2007-11-07 12:10:00,3.62492,3.62857,3.61591,3.62642,28170000.0
2007-11-07 12:15:00,3.62603,3.62603,3.61679,3.62062,26720000.0
2007-11-07 12:20:00,3.6245,3.62658,3.61591,3.62623,27840000.0
2007-11-07 12:25:00,3.62783,3.62783,3.61332,3.62648,33820000.0
2007-11-07 12:30:00,3.62825,3.63183,3.61486,3.62683,39840000.0
2007-11-07 12:35:00,3.62288,3.62815,3.61566,3.62568,27830000.0
2007-11-07 12:40:00,3.61915,3.63075,3.61698,3.62704,30060000.0
2007-11-07 12:45:00,3.625,3.6282,3.61406,3.61406,23690000.0
2007-11-07 12:50:00,3.6255,3.62662,3.61404,3.62586,27430000.0
2007-11-07 12:55:00,3.62099,3.62712,3.61506,3.62567,34910000.0
2007-11-07 13:00:00,3.62408,3.63003,3.61732,3.62354,32710000.0
2007-11-07 13:05:00,3.62331,3.62843,3.61556,3.62843,34930000.0
2007-11-07 13:10:00,3.6216,3.62919,3.61443,3.62711,28980000.0
2007-11-07 13:15:00,3.62399,3.62934,3.61572,3.62761,30800000.0
2007-11-07 13:20:00,3.62367,3.63022,3.61647,3.62726,30060000.0
2007-11-07 13:25:00,3.62583,3.62873,3.61916,3.62797,30050000.0
2007-11-07 13:30:00,3.62305,3.63008,3.61712,3.6222,35320000.0
2007-11-07 13:35:00,3.62899,3.63034,3.61882,3.6223,29330000.0
2007-11-07 13:40:00,3.62093,3.63098,3.61682,3.62493,31960000.0
2007-11-07 13:45:00,3.62941,3.63158,3.61875,3.6295,32330000.0
2007-11-07 13:50:00,3.62952,3.63334,3.62054,3.62249,40970000.0
2007-11-07 13:55:00,3.62991,3.63125,3.61935,3.62741,30790000.0
2007-11-07 14:00:00,3.62975,3.63457,3.6204,3.6221,40190000.0
2007-11-07 14:05:00,3.62343,3.63665,3.62221,3.631,31940000.0
2007-11-07 14:10:00,3.63096,3.64,3.6252,3.636,32670000.0
2007-11-07 14:15:00,3.63679,3.64152,3.62931,3.63825,33070000.0
2007-11-07 14:20:00,3.63146,3.64824,3.63095,3.64339,33830000.0
2007-11-07 14:25:00,3.64361,3.64531,3.63196,3.64294,32700000.0
2007-11-07 14:30:00,3.64393,3.64491,3.63253,3.64279,33070000.0
2007-11-07 14:35:00,3.6426,3.64538,3.63318,3.64313,29290000.0
2007-11-07 14:40:00,3.63992,3.64448,3.63062,3.63924,32320000.0
2007-11-07 14:45:00,3.64252,3.64474,3.6298,3.6405,31570000.0
2007-11-07 14:50:00,3.63686,3.64299,3.63089,3.64074,30830000.0
2007-11-07 14:55:00,3.64055,3.64245,3.62896,3.63275,34230000.0
2007-11-07 15:00:00,3.64239,3.64508,3.62836,3.63936,41690000.0
2007-11-07 15:05:00,3.63504,3.63953,3.62862,3.62862,28590000.0
2007-11-07 15:10:00,3.63758,3.64234,3.62838,3.63887,39050000.0
2007-11-07 15:15:00,3.63621,3.64098,3.62753,3.6277,30450000.0
2007-11-07 15:20:00,3.63849,3.63948,3.6272,3.63655,31580000.0
2007-11-07 15:25:00,3.63734,3.63984,3.62085,3.62978,30070000.0
2007-11-07 15:30:00,3.63936,3.63936,3.62676,3.63408,30480000.0
2007-11-07 15:35:00,3.63218,3.64016,3.62701,3.63417,29690000.0
2007-11-07 15:40:00,3.63845,3.64,3.62625,3.63868,32330000.0
2007-11-07 15:45:00,3.63518,3.64096,3.62649,3.63413,28930000.0
2007-11-07 15:50:00,3.63931,3.63931,3.62688,3.6339,33810000.0
2007-11-07 15:55:00,3.63515,3.63619,3.62756,3.63275,34560000.0
2007-11-07 16:00:00,3.63305,3.6357,3.61789,3.6357,29700000.0
2007-11-07 16:05:00,3.62915,3.63726,3.62524,3.62976,31960000.0
2007-11-07 16:10:00,3.63563,3.63632,3.62234,3.63463,36820000.0
2007-11-07 16:15:00,3.63215,3.63525,3.6231,3.63341,30070000.0
2007-11-07 16:20:00,3.62801,3.63485,3.62,3.63289,30450000.0
2007-11-07 16:25:00,3.63275,3.63459,3.6213,3.62794,32720000.0
2007-11-07 16:30:00,3.63167,3.63325,3.6217,3.63325,34200000.0
2007-11-07 16:35:00,3.63201,3.63386,3.62279,3.63093,43940000.0
2007-11-07 16:40:00,3.63184,3.63184,3.61738,3.63068,25950000.0
2007-11-07 16:45:00,3.62905,3.63237,3.62078,3.63086,33820000.0
2007-11-07 16:50:00,3.63249,3.63384,3.61645,3.6292,30070000.0
2007-11-07 16:55:00,3.63168,3.63362,3.62132,3.63051,32310000.0
2007-11-07 17:00:00,3.63282,3.63448,3.62139,3.62608,31560000.0
2007-11-07 17:05:00,3.62519,3.63157,3.61611,3.62909,35690000.0
2007-11-07 17:10:00,3.63078,3.63249,3.61927,3.62166,35310000.0
2007-11-07 17:15:00,3.63195,3.63195,3.61401,3.62792,34940000.0
2007-11-07 17:20:00,3.62825,3.63076,3.61624,3.62867,36500000.0
2007-11-07 17:25:00,3.62419,3.63277,3.61775,3.62894,35330000.0
2007-11-07 17:30:00,3.63035,3.63285,3.61577,3.6243,36470000.0
2007-11-07 17:35:00,3.62697,3.63199,3.61764,3.62574,43210000.0
2007-11-07 17:40:00,3.62764,3.63314,3.61949,3.62557,46220000.0
2007-11-07 17:45:00,3.62689,3.63535,3.62107,3.63192,30060000.0
2007-11-07 17:50:00,3.62246,3.63672,3.62177,3.63218,31580000.0
2007-11-07 17:55:00,3.62868,3.63431,3.62099,3.63337,43610000.0
2007-11-07 18:00:00,3.63138,3.63615,3.61742,3.6295,43610000.0
2007-11-07 18:05:00,3.63004,3.63626,3.6237,3.63583,35680000.0
2007-11-07 18:10:00,3.6357,3.6399,3.62395,3.63407,33470000.0
2007-11-07 18:15:00,3.62996,3.63724,3.62279,3.63142,33070000.0
2007-11-07 18:20:00,3.62831,3.63487,3.62013,3.63251,43210000.0
2007-11-07 18:25:00,3.62963,3.63589,3.62305,3.63226,31590000.0
2007-11-07 18:30:00,3.63555,3.63555,3.62482,3.63462,30790000.0
2007-11-07 18:35:00,3.62704,3.63651,3.62193,3.63454,40980000.0
2007-11-07 18:40:00,3.62437,3.63707,3.62189,3.63546,26700000.0
2007-11-07 18:45:00,3.63052,3.63533,3.62387,3.63275,24830000.0
2007-11-07 18:50:00,3.63103,3.63688,3.62321,3.63248,36490000.0
2007-11-07 18:55:00,3.62062,3.63537,3.62062,3.6304,26710000.0
2007-11-07 19:00:00,3.63612,3.64022,3.62468,3.63104,34200000.0
2007-11-07 19:05:00,3.63631,3.63819,3.62572,3.63043,27100000.0
2007-11-07 19:10:00,3.63094,3.63785,3.62389,3.63622,27110000.0
2007-11-07 19:15:00,3.63577,3.63922,3.62402,3.6329,30800000.0
2007-11-07 19:20:00,3.62664,3.63964,3.62664,3.6375,31950000.0
2007-11-07 19:25:00,3.63228,3.64121,3.62636,3.6282,31560000.0
2007-11-07 19:30:00,3.63341,3.63903,3.62806,3.63723,31220000.0
2007-11-07 19:35:00,3.63334,3.64105,3.628,3.62939,26700000.0
2007-11-07 19:40:00,3.63438,3.64053,3.62776,3.63795,28960000.0
2007-11-07 19:45:00,3.62908,3.63972,3.62742,3.62786,36870000.0
2007-11-07 19:50:00,3.63016,3.63827,3.62784,3.63153,22190000.0
2007-11-07 19:55:00,3.63164,3.63594,3.62398,3.62807,22930000.0
2007-11-07 20:00:00,3.6313,3.6356,3.62391,3.63142,31600000.0
2007-11-07 20:05:00,3.62635,3.63355,3.62317,3.63154,21060000.0
2007-11-07 20:10:00,3.62624,3.63327,3.62076,3.63084,25590000.0
2007-11-07 20:15:00,3.63295,3.6375,3.62503,3.6375,26700000.0
2007-11-07 20:20:00,3.6338,3.6376,3.62522,3.63547,26300000.0
2007-11-07 20:25:00,3.63407,3.63641,3.62683,3.63024,29320000.0
2007-11-07 20:30:00,3.63469,3.64318,3.62729,3.63074,30820000.0
2007-11-07 20:35:00,3.63604,3.63618,3.62357,3.63304,29680000.0
2007-11-07 20:40:00,3.62806,3.63335,3.61817,3.63111,34570000.0
2007-11-07 20:45:00,3.63375,3.63428,3.62198,3.63216,23710000.0
2007-11-07 20:50:00,3.62936,3.63418,3.61952,3.62619,28990000.0
2007-11-07 20:55:00,3.63202,3.63748,3.62213,3.63144,31590000.0
2007-11-07 21:00:00,3.63683,3.63906,3.61948,3.62106,29660000.0
2007-11-07 21:05:00,3.63164,3.63731,3.62645,3.6304,26690000.0
2007-11-07 21:10:00,3.62712,3.6345,3.62323,3.63305,23330000.0
2007-11-07 21:15:00,3.62998,3.63648,3.62091,3.633,27440000.0
2007-11-07 21:20:00,3.63143,3.63431,3.62475,3.62805,19950000.0
2007-11-07 21:25:00,3.63108,3.63139,3.6223,3.62577,21070000.0
2007-11-07 21:30:00,3.63372,3.63372,3.61769,3.63354,28570000.0
2007-11-07 21:35:00,3.63275,3.63786,3.62205,3.62587,30070000.0
2007-11-07 21:40:00,3.62945,3.63757,3.62745,3.63466,29330000.0
2007-11-07 21:45:00,3.62413,3.6351,3.62236,3.62981,28160000.0
2007-11-07 21:50:00,3.63254,3.63624,3.62471,3.63056,24430000.0
2007-11-07 21:55:00,3.63371,3.63687,3.62554,3.63523,30040000.0
2007-11-07 22:00:00,3.63129,3.64087,3.62929,3.62958,29670000.0
2007-11-07 22:05:00,3.63532,3.63552,3.62455,3.63504,24060000.0
2007-11-07 22:10:00,3.62939,3.6339,3.61865,3.62984,26720000.0
2007-11-07 22:15:00,3.62966,3.63448,3.61872,3.63235,26300000.0
2007-11-07 22:20:00,3.62563,3.63355,3.62301,3.63135,30440000.0
2007-11-07 22:25:00,3.62634,3.63489,3.62216,3.63104,26680000.0
2007-11-07 22:30:00,3.63244,3.63668,3.62412,3.63029,27430000.0
2007-11-07 22:35:00,3.62515,3.64056,3.62515,3.6343,25940000.0
2007-11-07 22:40:00,3.63656,3.6395,3.62599,3.63536,24790000.0
2007-11-07 22:45:00,3.63567,3.6392,3.62578,3.63356,32340000.0
2007-11-07 22:50:00,3.63208,3.63909,3.6275,3.6331,29330000.0
2007-11-07 22:55:00,3.63261,3.6393,3.63108,3.63647,27060000.0
2007-11-07 23:00:00,3.63341,3.63879,3.62798,3.6386,26700000.0
2007-11-07 23:05:00,3.63696,3.63941,3.62917,3.63851,25930000.0
2007-11-07 23:10:00,3.63538,3.6409,3.62647,3.63171,25950000.0
2007-11-07 23:15:00,3.64002,3.64028,3.62738,3.62817,24800000.0
2007-11-07 23:20:00,3.63583,3.64019,3.62688,3.6391,19560000.0
2007-11-07 23:25:00,3.63359,3.63994,3.62595,3.62874,22950000.0
2007-11-07 23:30:00,3.63644,3.6394,3.62777,3.63475,28950000.0
2007-11-07 23:35:00,3.63016,3.63728,3.62275,3.62938,29300000.0
2007-11-07 23:40:00,3.62774,3.63755,3.6257,3.63297,25170000.0
2007-11-07 23:45:00,3.63436,3.63786,3.62562,3.63406,27060000.0
2007-11-07 23:50:00,3.63299,3.63581,3.6251,3.6313,21080000.0
2007-11-07 23:55:00,3.63531,3.63686,3.6242,3.63198,19210000.0
2007-11-08 00:00:00,3.63691,3.63691,3.61464,3.62531,27860000.0
2007-11-08 00:05:00,3.63103,3.6397,3.6176,3.63274,23700000.0
2007-11-08 00:10:00,3.63012,3.64285,3.61678,3.62432,28950000.0
2007-11-08 00:15:00,3.63204,3.63562,3.61816,3.63301,26730000.0
2007-11-08 00:20:00,3.62574,3.63536,3.61593,3.63374,28190000.0
2007-11-08 00:25:00,3.63436,3.63592,3.61731,3.63272,23700000.0
2007-11-08 00:30:00,3.63701,3.63842,3.61947,3.63573,23340000.0
2007-11-08 00:35:00,3.63033,3.63662,3.62091,3.63359,27080000.0
2007-11-08 00:40:00,3.63348,3.63942,3.62528,3.63942,27090000.0
2007-11-08 00:45:00,3.63741,3.64168,3.62538,3.63733,28590000.0
2007-11-08 00:50:00,3.63307,3.63908,3.62584,3.63319,24060000.0
2007-11-08 00:55:00,3.63641,3.64001,3.62352,3.6316,26700000.0
2007-11-08 01:00:00,3.63802,3.63934,3.62718,3.63166,30100000.0
2007-11-08 01:05:00,3.63446,3.64144,3.62034,3.63839,33830000.0
2007-11-08 01:10:00,3.63344,3.64052,3.62617,3.63443,30820000.0
2007-11-08 01:15:00,3.6397,3.6397,3.62895,3.6379,29700000.0
2007-11-08 01:20:00,3.62582,3.63938,3.62582,3.63935,13210000.0
2007-11-08 01:25:00,3.62806,3.6414,3.62409,3.63997,24070000.0
2007-11-08 01:30:00,3.64238,3.64238,3.62777,3.63699,39840000.0
2007-11-08 01:35:00,3.63466,3.64121,3.61856,3.64002,42850000.0
2007-11-08 01:40:00,3.63217,3.64076,3.62837,3.63529,37200000.0
2007-11-08 01:45:00,3.64125,3.64125,3.62792,3.63748,39840000.0
2007-11-08 01:50:00,3.61673,3.64081,3.61673,3.63457,28210000.0
2007-11-08 01:55:00,3.63228,3.64087,3.61758,3.63248,25960000.0
2007-11-08 02:00:00,3.63941,3.63941,3.62266,3.63377,30100000.0
2007-11-08 02:05:00,3.63786,3.63892,3.6228,3.63348,26330000.0
2007-11-08 02:10:00,3.63252,3.6391,3.62651,3.63319,23690000.0
2007-11-08 02:15:00,3.6371,3.64112,3.62656,3.63553,27490000.0
2007-11-08 02:20:00,3.62226,3.63911,3.61968,3.63614,23340000.0
2007-11-08 02:25:00,3.63265,3.63963,3.62414,3.62892,28230000.0
2007-11-08 02:30:00,3.64126,3.64126,3.61789,3.6292,29320000.0
2007-11-08 02:35:00,3.63781,3.64137,3.62423,3.6339,18820000.0
2007-11-08 02:40:00,3.63302,3.64034,3.62657,3.6342,26690000.0
2007-11-08 02:45:00,3.64028,3.64072,3.62968,3.63492,24470000.0
2007-11-08 02:50:00,3.63059,3.639,3.61901,3.6336,24820000.0
2007-11-08 02:55:00,3.63655,3.6421,3.62488,3.64015,27860000.0
2007-11-08 03:00:00,3.63882,3.63909,3.62652,3.63836,28550000.0
2007-11-08 03:05:00,3.6369,3.63974,3.62406,3.63618,28570000.0
2007-11-08 03:10:00,3.63315,3.63947,3.62747,3.63419,21450000.0
2007-11-08 03:15:00,3.63971,3.63971,3.62197,3.63307,30090000.0
2007-11-08 03:20:00,3.63265,3.64098,3.6279,3.63374,27090000.0
2007-11-08 03:25:00,3.63406,3.64025,3.62407,3.63165,26330000.0
2007-11-08 03:30:00,3.63427,3.64657,3.62513,3.63194,33110000.0
2007-11-08 03:35:00,3.63415,3.6399,3.62708,3.63742,20330000.0
2007-11-08 03:40:00,3.63458,3.64098,3.6247,3.63647,36120000.0
2007-11-08 03:45:00,3.6366,3.64232,3.62472,3.63392,24820000.0
2007-11-08 03:50:00,3.6383,3.63989,3.6248,3.63793,25210000.0
2007-11-08 03:55:00,3.63189,3.64026,3.62752,3.63677,27820000.0
2007-11-08 04:00:00,3.63337,3.64557,3.62033,3.63386,20710000.0
2007-11-08 04:05:00,3.63289,3.63901,3.62881,3.63388,21060000.0
2007-11-08 04:10:00,3.63754,3.643,3.62149,3.62863,29750000.0
2007-11-08 04:15:00,3.63683,3.64212,3.62939,3.64103,21420000.0
2007-11-08 04:20:00,3.63577,3.64372,3.61854,3.63756,24090000.0
2007-11-08 04:25:00,3.63445,3.64338,3.61252,3.63834,22590000.0
2007-11-08 04:30:00,3.64373,3.64373,3.61713,3.64169,26720000.0
2007-11-08 04:35:00,3.63262,3.6448,3.62452,3.63749,37580000.0
2007-11-08 04:40:00,3.64036,3.64301,3.62697,3.64301,24480000.0
2007-11-08 04:45:00,3.6422,3.64325,3.62082,3.64083,31210000.0
2007-11-08 04:50:00,3.64147,3.64507,3.62213,3.63596,31200000.0
2007-11-08 04:55:00,3.64103,3.64252,3.62354,3.64252,28230000.0
2007-11-08 05:00:00,3.63709,3.64501,3.62126,3.63034,27110000.0
2007-11-08 05:05:00,3.63379,3.64468,3.62418,3.63749,30050000.0
2007-11-08 05:10:00,3.63859,3.6425,3.61433,3.62917,23720000.0
2007-11-08 05:15:00,3.63429,3.64522,3.61352,3.62169,25940000.0
2007-11-08 05:20:00,3.63665,3.63959,3.62867,3.63362,26700000.0
2007-11-08 05:25:00,3.63718,3.64138,3.62341,3.62598,30830000.0
2007-11-08 05:30:00,3.6354,3.63971,3.61312,3.63336,33450000.0
2007-11-08 05:35:00,3.63898,3.64323,3.61942,3.63237,39510000.0
2007-11-08 05:40:00,3.62965,3.64056,3.62707,3.62761,26330000.0
2007-11-08 05:45:00,3.6412,3.64588,3.62303,3.6318,24070000.0
2007-11-08 05:50:00,3.6326,3.64109,3.6189,3.63748,26680000.0
2007-11-08 05:55:00,3.63607,3.63838,3.61949,3.63643,21480000.0
2007-11-08 06:00:00,3.63555,3.63947,3.61759,3.63736,25560000.0
2007-11-08 06:05:00,3.63679,3.63814,3.62151,3.62151,24400000.0
2007-11-08 06:10:00,3.63719,3.6393,3.62008,3.62236,30050000.0
2007-11-08 06:15:00,3.63386,3.64398,3.60952,3.63681,24780000.0
2007-11-08 06:20:00,3.62161,3.63824,3.61685,3.63308,37180000.0
2007-11-08 06:25:00,3.63549,3.63921,3.61467,3.62696,35700000.0
2007-11-08 06:30:00,3.64052,3.64052,3.61986,3.62653,30790000.0
2007-11-08 06:35:00,3.6371,3.63882,3.62012,3.63747,27050000.0
2007-11-08 06:40:00,3.63635,3.64055,3.61556,3.61556,28540000.0
2007-11-08 06:45:00,3.64118,3.64118,3.61312,3.63478,24870000.0
2007-11-08 06:50:00,3.63856,3.63862,3.61959,3.62609,24070000.0
2007-11-08 06:55:00,3.62943,3.63781,3.61618,3.63283,19170000.0
2007-11-08 07:00:00,3.63484,3.6381,3.61715,3.62155,29300000.0
2007-11-08 07:05:00,3.63004,3.64367,3.61905,3.63194,22940000.0
2007-11-08 07:10:00,3.63462,3.63824,3.61741,3.62908,27440000.0
2007-11-08 07:15:00,3.63876,3.63876,3.6188,3.61954,25940000.0
2007-11-08 07:20:00,3.63774,3.63902,3.62817,3.63244,25920000.0
2007-11-08 07:25:00,3.63667,3.64166,3.61486,3.63915,32680000.0
2007-11-08 07:30:00,3.63628,3.63848,3.61806,3.62823,19190000.0
2007-11-08 07:35:00,3.63289,3.63906,3.6242,3.63906,23670000.0
2007-11-08 07:40:00,3.63758,3.63952,3.61858,3.63853,24480000.0
2007-11-08 07:45:00,3.63139,3.64109,3.61762,3.63112,28930000.0
2007-11-08 07:50:00,3.63777,3.64333,3.61519,3.63657,24060000.0
2007-11-08 07:55:00,3.62941,3.63901,3.61715,3.63558,26720000.0
2007-11-08 08:00:00,3.62899,3.64146,3.62349,3.64146,30070000.0
2007-11-08 08:05:00,3.64137,3.64427,3.62152,3.63543,30440000.0
2007-11-08 08:10:00,3.64296,3.64387,3.62259,3.6332,26680000.0
2007-11-08 08:15:00,3.64339,3.64339,3.63056,3.64286,26310000.0
2007-11-08 08:20:00,3.64167,3.64394,3.63139,3.64112,28210000.0
2007-11-08 08:25:00,3.64009,3.64439,3.61974,3.64067,28180000.0
2007-11-08 08:30:00,3.63465,3.64394,3.62796,3.63339,34540000.0
2007-11-08 08:35:00,3.63967,3.64444,3.62357,3.63873,30070000.0
2007-11-08 08:40:00,3.63156,3.64221,3.61821,3.63939,34920000.0
2007-11-08 08:45:00,3.64279,3.64411,3.63024,3.64158,30840000.0
2007-11-08 08:50:00,3.63998,3.64477,3.63065,3.63959,29320000.0
2007-11-08 08:55:00,3.63952,3.64799,3.63339,3.63632,27050000.0
2007-11-08 09:00:00,3.63909,3.64974,3.62218,3.64243,33820000.0
2007-11-08 09:05:00,3.63859,3.64755,3.63223,3.64051,31930000.0
2007-11-08 09:10:00,3.6454,3.6469,3.6334,3.64361,52990000.0
2007-11-08 09:15:00,3.64113,3.64737,3.63342,3.64621,30800000.0
2007-11-08 09:20:00,3.6407,3.64731,3.63133,3.64355,30480000.0
2007-11-08 09:25:00,3.64279,3.65113,3.62832,3.63927,42840000.0
2007-11-08 09:30:00,3.64264,3.64925,3.63403,3.64078,28190000.0
2007-11-08 09:35:00,3.64212,3.64616,3.63085,3.64181,28570000.0
2007-11-08 09:40:00,3.64029,3.64504,3.62836,3.64065,34220000.0
2007-11-08 09:45:00,3.63775,3.64569,3.62823,3.64134,28570000.0
2007-11-08 09:50:00,3.63165,3.64567,3.63049,3.64356,29670000.0
2007-11-08 09:55:00,3.64534,3.64973,3.63544,3.64973,33820000.0
2007-11-08 10:00:00,3.6486,3.65272,3.63745,3.64069,34560000.0
2007-11-08 10:05:00,3.64685,3.64894,3.62742,3.64512,31930000.0
2007-11-08 10:10:00,3.63577,3.65057,3.63524,3.64282,43580000.0
2007-11-08 10:15:00,3.64442,3.64801,3.63501,3.64205,27060000.0
2007-11-08 10:20:00,3.64497,3.64872,3.63179,3.64008,35370000.0
2007-11-08 10:25:00,3.635,3.64161,3.62882,3.63989,37230000.0
2007-11-08 10:30:00,3.63857,3.64175,3.62936,3.63151,35300000.0
2007-11-08 10:35:00,3.63591,3.64319,3.63234,3.63633,27080000.0
2007-11-08 10:40:00,3.64221,3.64237,3.62944,3.636,29690000.0
2007-11-08 10:45:00,3.63926,3.64197,3.62966,3.63569,28190000.0
2007-11-08 10:50:00,3.63776,3.64117,3.62872,3.63969,30050000.0
2007-11-08 10:55:00,3.63679,3.64351,3.62829,3.63788,31920000.0
2007-11-08 11:00:00,3.63363,3.64052,3.62534,3.63223,33850000.0
2007-11-08 11:05:00,3.63352,3.63964,3.62781,3.63472,29320000.0
2007-11-08 11:10:00,3.63537,3.6414,3.62513,3.63796,35360000.0
2007-11-08 11:15:00,3.63481,3.63995,3.62312,3.63995,25160000.0
2007-11-08 11:20:00,3.63121,3.64269,3.62971,3.63636,26320000.0
2007-11-08 11:25:00,3.63531,3.64367,3.63215,3.63665,33820000.0
2007-11-08 11:30:00,3.63985,3.64333,3.63138,3.63643,27440000.0
2007-11-08 11:35:00,3.63752,3.6415,3.62913,3.64146,27840000.0
2007-11-08 11:40:00,3.63649,3.64122,3.62837,3.62837,28570000.0
2007-11-08 11:45:00,3.63348,3.6414,3.62788,3.63172,29310000.0
2007-11-08 11:50:00,3.63579,3.63912,3.62477,3.63357,29320000.0
2007-11-08 11:55:00,3.63384,3.63981,3.62887,3.63936,30070000.0
2007-11-08 12:00:00,3.63359,3.63893,3.62727,3.63824,26360000.0
2007-11-08 12:05:00,3.63732,3.63873,3.62424,3.63845,23700000.0
2007-11-08 12:10:00,3.634,3.64039,3.62472,3.63649,28160000.0
2007-11-08 12:15:00,3.63854,3.63995,3.62621,3.63051,28200000.0
2007-11-08 12:20:00,3.63599,3.63901,3.62736,3.6379,28200000.0
2007-11-08 12:25:00,3.63776,3.64036,3.62767,3.63687,31970000.0
2007-11-08 12:30:00,3.63613,3.63824,3.62284,3.63641,40580000.0
2007-11-08 12:35:00,3.63324,3.6387,3.62567,3.6356,29680000.0
2007-11-08 12:40:00,3.62801,3.63966,3.6267,3.63743,30820000.0
2007-11-08 12:45:00,3.63649,3.6383,3.62609,3.62978,22580000.0
2007-11-08 12:50:00,3.63832,3.63853,3.62595,3.63796,27790000.0
2007-11-08 12:55:00,3.63406,3.64052,3.62127,3.63472,33430000.0
2007-11-08 13:00:00,3.63502,3.63637,3.61927,3.63216,34190000.0
2007-11-08 13:05:00,3.62963,3.63642,3.62272,3.63522,33820000.0
2007-11-08 13:10:00,3.63067,3.63562,3.62202,3.63222,31930000.0
2007-11-08 13:15:00,3.6296,3.63564,3.62494,3.63141,28580000.0
2007-11-08 13:20:00,3.63153,3.63486,3.62309,3.63339,28940000.0
2007-11-08 13:25:00,3.6333,3.6351,3.62459,3.6351,28560000.0
2007-11-08 13:30:00,3.63038,3.63625,3.62651,3.63007,36080000.0
2007-11-08 13:35:00,3.63472,3.6376,3.62523,3.63019,27470000.0
2007-11-08 13:40:00,3.62228,3.63568,3.6217,3.62982,33090000.0
2007-11-08 13:45:00,3.63393,3.63806,3.62391,3.63283,33440000.0
2007-11-08 13:50:00,3.63362,3.63453,3.62036,3.62275,39840000.0
2007-11-08 13:55:00,3.63229,3.63692,3.62219,3.62779,28940000.0
2007-11-08 14:00:00,3.62933,3.63265,3.61683,3.61731,37620000.0
2007-11-08 14:05:00,3.62075,3.631,3.61753,3.62294,32310000.0
2007-11-08 14:10:00,3.62981,3.63233,3.61818,3.62686,29710000.0
2007-11-08 14:15:00,3.62762,3.63115,3.61947,3.62697,31970000.0
2007-11-08 14:20:00,3.62018,3.63111,3.6156,3.62745,35310000.0
2007-11-08 14:25:00,3.62788,3.63186,3.61958,3.63081,33080000.0
2007-11-08 14:30:00,3.62932,3.63196,3.62104,3.63102,31950000.0
2007-11-08 14:35:00,3.62922,3.6334,3.61879,3.63023,27070000.0
2007-11-08 14:40:00,3.62621,3.63335,3.61863,3.62783,31930000.0
2007-11-08 14:45:00,3.6301,3.63193,3.61873,3.63054,33420000.0
2007-11-08 14:50:00,3.6271,3.63506,3.61876,3.63099,31950000.0
2007-11-08 14:55:00,3.63169,3.63301,3.61868,3.62364,36080000.0
2007-11-08 15:00:00,3.63241,3.63497,3.62063,3.63047,40570000.0
2007-11-08 15:05:00,3.62617,3.63532,3.61916,3.62385,31920000.0
2007-11-08 15:10:00,3.63311,3.6356,3.62157,3.63267,35710000.0
2007-11-08 15:15:00,3.63004,3.6347,3.62143,3.62552,29690000.0
2007-11-08 15:20:00,3.63394,3.63394,3.61794,3.62685,32320000.0
2007-11-08 15:25:00,3.62894,3.63204,3.61577,3.62285,29330000.0
2007-11-08 15:30:00,3.63124,3.63258,3.61928,3.62778,32330000.0
2007-11-08 15:35:00,3.62629,3.63326,3.62246,3.63155,28950000.0
2007-11-08 15:40:00,3.632,3.63235,3.61774,3.63209,30830000.0
2007-11-08 15:45:00,3.62607,3.63396,3.62052,3.62856,29660000.0
2007-11-08 15:50:00,3.63338,3.6355,3.62286,3.62873,35290000.0
2007-11-08 15:55:00,3.63209,3.63414,3.62594,3.63194,31950000.0
2007-11-08 16:00:00,3.63228,3.63228,3.61569,3.63213,31180000.0
2007-11-08 16:05:00,3.62703,3.6329,3.61926,3.62404,35310000.0
2007-11-08 16:10:00,3.63062,3.63107,3.61603,3.62692,36820000.0
2007-11-08 16:15:00,3.62743,3.63135,3.61943,3.63007,30080000.0
2007-11-08 16:20:00,3.62451,3.63264,3.61992,3.62959,29700000.0
2007-11-08 16:25:00,3.62982,3.63136,3.61675,3.62604,33450000.0
2007-11-08 16:30:00,3.62987,3.6322,3.62349,3.62946,33450000.0
2007-11-08 16:35:00,3.62981,3.63489,3.61966,3.62752,41740000.0
2007-11-08 16:40:00,3.6307,3.63497,3.62028,3.63394,26320000.0
2007-11-08 16:45:00,3.63214,3.63791,3.62053,3.6302,35280000.0
2007-11-08 16:50:00,3.63398,3.63478,3.62035,3.62784,30800000.0
2007-11-08 16:55:00,3.63322,3.63505,3.62291,3.63141,31580000.0
2007-11-08 17:00:00,3.62971,3.6343,3.62055,3.6274,32670000.0
2007-11-08 17:05:00,3.62951,3.63485,3.62075,3.63213,33840000.0
2007-11-08 17:10:00,3.63402,3.63526,3.62259,3.62986,34570000.0
2007-11-08 17:15:00,3.63483,3.63483,3.622,3.63265,31600000.0
2007-11-08 17:20:00,3.63133,3.63354,3.61957,3.62987,39450000.0
2007-11-08 17:25:00,3.6239,3.63082,3.61745,3.62864,37570000.0
2007-11-08 17:30:00,3.62941,3.63049,3.61338,3.62223,35350000.0
2007-11-08 17:35:00,3.62703,3.6291,3.61681,3.62448,42100000.0
2007-11-08 17:40:00,3.62509,3.63051,3.61742,3.62349,46220000.0
2007-11-08 17:45:00,3.62522,3.63029,3.62024,3.62921,27470000.0
2007-11-08 17:50:00,3.62013,3.63229,3.62013,3.63085,32320000.0
2007-11-08 17:55:00,3.62651,3.63032,3.61543,3.62661,44720000.0
2007-11-08 18:00:00,3.62637,3.62757,3.61502,3.61612,42480000.0
2007-11-08 18:05:00,3.62069,3.62453,3.60941,3.62385,33460000.0
2007-11-08 18:10:00,3.62382,3.62485,3.61247,3.62177,32740000.0
2007-11-08 18:15:00,3.61899,3.62456,3.61293,3.61893,33440000.0
2007-11-08 18:20:00,3.61973,3.62583,3.61289,3.62384,41740000.0
2007-11-08 18:25:00,3.61872,3.62531,3.61427,3.62357,33810000.0
2007-11-08 18:30:00,3.62626,3.62712,3.61512,3.62466,29310000.0
2007-11-08 18:35:00,3.61967,3.62935,3.61753,3.62794,38760000.0
2007-11-08 18:40:00,3.62135,3.6278,3.61531,3.62457,27430000.0
2007-11-08 18:45:00,3.61963,3.62594,3.61352,3.62275,32330000.0
2007-11-08 18:50:00,3.61963,3.62794,3.61257,3.62344,36840000.0
2007-11-08 18:55:00,3.61791,3.62631,3.61357,3.62016,29670000.0
2007-11-08 19:00:00,3.62419,3.6287,3.61277,3.62082,32340000.0
2007-11-08 19:05:00,3.62539,3.62539,3.61228,3.61828,28950000.0
2007-11-08 19:10:00,3.61998,3.62508,3.61167,3.62165,31180000.0
2007-11-08 19:15:00,3.62224,3.62429,3.61077,3.61845,29310000.0
2007-11-08 19:20:00,3.61224,3.6257,3.61224,3.62453,33050000.0
2007-11-08 19:25:00,3.62094,3.62493,3.61134,3.61434,30440000.0
2007-11-08 19:30:00,3.61924,3.62493,3.61448,3.62342,31580000.0
2007-11-08 19:35:00,3.61846,3.62784,3.61214,3.61804,26330000.0
2007-11-08 19:40:00,3.62101,3.62661,3.61658,3.62316,28570000.0
2007-11-08 19:45:00,3.6155,3.62506,3.6143,3.62506,38740000.0
2007-11-08 19:50:00,3.61793,3.62992,3.61451,3.62746,22190000.0
2007-11-08 19:55:00,3.62837,3.62979,3.6186,3.62459,25550000.0
2007-11-08 20:00:00,3.62564,3.63055,3.6204,3.62898,34570000.0
2007-11-08 20:05:00,3.62264,3.63052,3.6177,3.62965,24820000.0
2007-11-08 20:10:00,3.62511,3.63647,3.62003,3.63357,32340000.0
2007-11-08 20:15:00,3.63179,3.63325,3.62149,3.63252,23680000.0
2007-11-08 20:20:00,3.62814,3.63114,3.62012,3.63014,27040000.0
2007-11-08 20:25:00,3.62912,3.63236,3.62155,3.62392,28590000.0
2007-11-08 20:30:00,3.62534,3.62925,3.61394,3.61656,30080000.0
2007-11-08 20:35:00,3.62834,3.6333,3.6198,3.63275,26320000.0
2007-11-08 20:40:00,3.62719,3.63838,3.62096,3.63499,31180000.0
2007-11-08 20:45:00,3.63476,3.63476,3.62169,3.62906,24420000.0
2007-11-08 20:50:00,3.62697,3.63421,3.62104,3.63063,31940000.0
2007-11-08 20:55:00,3.63233,3.63372,3.62094,3.62656,30840000.0
2007-11-08 21:00:00,3.63254,3.63254,3.61891,3.61999,28970000.0
2007-11-08 21:05:00,3.62929,3.63379,3.62158,3.63118,31220000.0
2007-11-08 21:10:00,3.6315,3.63336,3.61978,3.62972,30060000.0
2007-11-08 21:15:00,3.62695,3.63363,3.62189,3.63012,24480000.0
2007-11-08 21:20:00,3.6272,3.63293,3.61885,3.62749,25210000.0
2007-11-08 21:25:00,3.62482,3.63026,3.62107,3.62462,24790000.0
2007-11-08 21:30:00,3.63111,3.63244,3.61889,3.63039,27830000.0
2007-11-08 21:35:00,3.62973,3.63283,3.6195,3.62191,28950000.0
2007-11-08 21:40:00,3.6278,3.63401,3.62088,3.63051,33840000.0
2007-11-08 21:45:00,3.62326,3.63182,3.62149,3.6248,25190000.0
2007-11-08 21:50:00,3.62953,3.63047,3.62002,3.62422,26690000.0
2007-11-08 21:55:00,3.62726,3.63232,3.62204,3.63068,27820000.0
2007-11-08 22:00:00,3.62491,3.63214,3.62285,3.62375,28200000.0
2007-11-08 22:05:00,3.61808,3.6308,3.61808,3.63003,24800000.0
2007-11-08 22:10:00,3.62806,3.6305,3.61673,3.6291,27470000.0
2007-11-08 22:15:00,3.63022,3.63278,3.61863,3.62808,24030000.0
2007-11-08 22:20:00,3.6255,3.63219,3.62124,3.62972,27450000.0
2007-11-08 22:25:00,3.62504,3.63036,3.61829,3.62408,25200000.0
2007-11-08 22:30:00,3.6236,3.63028,3.61582,3.62234,24440000.0
2007-11-08 22:35:00,3.61659,3.6276,3.61649,3.62414,25940000.0
2007-11-08 22:40:00,3.62659,3.62739,3.61384,3.62246,21060000.0
2007-11-08 22:45:00,3.62129,3.62756,3.61622,3.61626,33440000.0
2007-11-08 22:50:00,3.62025,3.63049,3.61316,3.62599,21850000.0
2007-11-08 22:55:00,3.62355,3.63042,3.62165,3.62812,23350000.0
2007-11-08 23:00:00,3.62663,3.63184,3.62134,3.63007,25240000.0
2007-11-08 23:05:00,3.62504,3.63023,3.6206,3.62897,20720000.0
2007-11-08 23:10:00,3.62334,3.62886,3.61675,3.61998,24110000.0
2007-11-08 23:15:00,3.62668,3.62668,3.61549,3.61611,22940000.0
2007-11-08 23:20:00,3.62519,3.62939,3.61722,3.62691,18090000.0
2007-11-08 23:25:00,3.62118,3.62924,3.61648,3.61658,23690000.0
2007-11-08 23:30:00,3.62549,3.62969,3.6154,3.62483,27100000.0
2007-11-08 23:35:00,3.62107,3.62747,3.61626,3.61955,21440000.0
2007-11-08 23:40:00,3.61924,3.62522,3.61434,3.62094,24470000.0
2007-11-08 23:45:00,3.62179,3.6289,3.61647,3.62838,25220000.0
2007-11-08 23:50:00,3.6225,3.62757,3.61546,3.62312,20720000.0
2007-11-08 23:55:00,3.62286,3.62891,3.61221,3.61533,24070000.0
2007-11-09 00:00:00,3.62937,3.62937,3.61296,3.61296,27480000.0
2007-11-09 00:05:00,3.62565,3.64179,3.61274,3.61668,24070000.0
2007-11-09 00:10:00,3.64449,3.64481,3.61634,3.61634,24440000.0
2007-11-09 00:15:00,3.62282,3.64386,3.6122,3.6221,25950000.0
2007-11-09 00:20:00,3.6149,3.63445,3.6141,3.62076,11280000.0
2007-11-09 00:25:00,3.62704,3.64156,3.611,3.62091,30090000.0
2007-11-09 00:30:00,3.62253,3.63746,3.61457,3.62099,19540000.0
2007-11-09 00:35:00,3.61586,3.64155,3.61125,3.62219,19570000.0
2007-11-09 00:40:00,3.62102,3.63038,3.60854,3.62378,18070000.0
2007-11-09 00:45:00,3.62143,3.64243,3.61617,3.64243,28960000.0
2007-11-09 00:50:00,3.61437,3.64063,3.61295,3.61541,26710000.0
2007-11-09 00:55:00,3.62449,3.63839,3.61626,3.62478,23730000.0
2007-11-09 01:00:00,3.62253,3.63984,3.61052,3.61911,25970000.0
2007-11-09 01:05:00,3.6161,3.6412,3.61453,3.62622,33830000.0
2007-11-09 01:10:00,3.61794,3.64363,3.61542,3.62109,28600000.0
2007-11-09 01:15:00,3.62675,3.64592,3.6131,3.62216,25250000.0
2007-11-09 01:20:00,3.61292,3.63949,3.61052,3.62863,16150000.0
2007-11-09 01:25:00,3.62659,3.64592,3.6139,3.64592,24110000.0
2007-11-09 01:30:00,3.62602,3.64188,3.61268,3.64188,26680000.0
2007-11-09 01:35:00,3.61814,3.64024,3.61207,3.6228,38320000.0
2007-11-09 01:40:00,3.61907,3.64373,3.61636,3.61944,38320000.0
2007-11-09 01:45:00,3.62723,3.6423,3.61001,3.62636,33470000.0
2007-11-09 01:50:00,3.618,3.64056,3.61203,3.61963,26710000.0
2007-11-09 01:55:00,3.61723,3.63898,3.61275,3.61881,30060000.0
2007-11-09 02:00:00,3.61689,3.63991,3.61076,3.62128,33830000.0
2007-11-09 02:05:00,3.62198,3.63694,3.61352,3.62271,26330000.0
2007-11-09 02:10:00,3.61734,3.64004,3.61214,3.62206,23320000.0
2007-11-09 02:15:00,3.61992,3.62567,3.61172,3.61963,28230000.0
2007-11-09 02:20:00,3.62264,3.62328,3.61395,3.61829,25970000.0
2007-11-09 02:25:00,3.61759,3.62317,3.60854,3.60854,28230000.0
2007-11-09 02:30:00,3.62566,3.63104,3.61085,3.63104,21820000.0
2007-11-09 02:35:00,3.62296,3.63182,3.61392,3.62006,25190000.0
2007-11-09 02:40:00,3.6285,3.63499,3.61057,3.61592,23720000.0
2007-11-09 02:45:00,3.62205,3.6237,3.61097,3.61886,28590000.0
2007-11-09 02:50:00,3.62188,3.63064,3.61169,3.6173,18470000.0
2007-11-09 02:55:00,3.62143,3.62338,3.61119,3.62278,26380000.0
2007-11-09 03:00:00,3.62385,3.62499,3.60908,3.61987,20330000.0
2007-11-09 03:05:00,3.62483,3.6308,3.61587,3.62148,17310000.0
2007-11-09 03:10:00,3.61871,3.6371,3.61184,3.62399,25190000.0
2007-11-09 03:15:00,3.62422,3.63398,3.61373,3.62494,30460000.0
2007-11-09 03:20:00,3.61822,3.63673,3.61542,3.62478,24440000.0
2007-11-09 03:25:00,3.61887,3.62563,3.61284,3.61835,25930000.0
2007-11-09 03:30:00,3.61303,3.62513,3.61243,3.61991,31990000.0
2007-11-09 03:35:00,3.62202,3.62737,3.6146,3.62406,22560000.0
2007-11-09 03:40:00,3.62367,3.62725,3.61358,3.62118,38340000.0
2007-11-09 03:45:00,3.61603,3.6261,3.61199,3.6239,28570000.0
2007-11-09 03:50:00,3.62263,3.62497,3.61305,3.62015,27060000.0
2007-11-09 03:55:00,3.61605,3.62623,3.61145,3.62319,27080000.0
2007-11-09 04:00:00,3.62337,3.6254,3.61474,3.61608,23320000.0
2007-11-09 04:05:00,3.61776,3.62422,3.61148,3.61939,28540000.0
2007-11-09 04:10:00,3.62257,3.62766,3.61263,3.61857,23690000.0
2007-11-09 04:15:00,3.62327,3.62415,3.61313,3.62328,16570000.0
2007-11-09 04:20:00,3.62248,3.62728,3.61284,3.62016,25950000.0
2007-11-09 04:25:00,3.61757,3.62408,3.61346,3.61885,26300000.0
2007-11-09 04:30:00,3.62387,3.62387,3.61211,3.6232,22600000.0
2007-11-09 04:35:00,3.61222,3.62496,3.61222,3.61809,31260000.0
2007-11-09 04:40:00,3.61896,3.62484,3.61238,3.62244,19980000.0
2007-11-09 04:45:00,3.62365,3.62715,3.61303,3.62177,32320000.0
2007-11-09 04:50:00,3.61762,3.62364,3.61208,3.61744,22950000.0
2007-11-09 04:55:00,3.62317,3.62554,3.61257,3.62429,30830000.0
2007-11-09 05:00:00,3.62008,3.62601,3.6133,3.61489,27430000.0
2007-11-09 05:05:00,3.61482,3.62505,3.61181,3.61855,27830000.0
2007-11-09 05:10:00,3.61978,3.62382,3.61053,3.61176,26670000.0
2007-11-09 05:15:00,3.61553,3.62662,3.61203,3.62245,28220000.0
2007-11-09 05:20:00,3.62313,3.62519,3.61435,3.61935,29350000.0
2007-11-09 05:25:00,3.62365,3.62544,3.61355,3.61459,28970000.0
2007-11-09 05:30:00,3.62139,3.62567,3.6147,3.62385,21430000.0
2007-11-09 05:35:00,3.6232,3.62511,3.61369,3.61897,42470000.0
2007-11-09 05:40:00,3.61422,3.63,3.61393,3.61565,32680000.0
2007-11-09 05:45:00,3.62651,3.6286,3.61568,3.61967,23700000.0
2007-11-09 05:50:00,3.61986,3.62772,3.61388,3.62283,27420000.0
2007-11-09 05:55:00,3.62425,3.62701,3.6167,3.62387,28930000.0
2007-11-09 06:00:00,3.61896,3.62552,3.61261,3.62247,25550000.0
2007-11-09 06:05:00,3.62695,3.62695,3.61488,3.62388,28540000.0
2007-11-09 06:10:00,3.62643,3.62772,3.61431,3.62673,30450000.0
2007-11-09 06:15:00,3.61827,3.62803,3.6124,3.62535,28550000.0
2007-11-09 06:20:00,3.62177,3.62639,3.61613,3.619,36420000.0
2007-11-09 06:25:00,3.62404,3.62644,3.61106,3.61413,26310000.0
2007-11-09 06:30:00,3.62591,3.62597,3.61255,3.62055,24490000.0
2007-11-09 06:35:00,3.62282,3.62772,3.61651,3.62498,33060000.0
2007-11-09 06:40:00,3.62639,3.62639,3.61438,3.61581,33110000.0
2007-11-09 06:45:00,3.62544,3.62575,3.61468,3.62207,22580000.0
2007-11-09 06:50:00,3.62444,3.62444,3.61049,3.62045,27830000.0
2007-11-09 06:55:00,3.6202,3.62652,3.61207,3.62569,27110000.0
2007-11-09 07:00:00,3.62238,3.62682,3.61441,3.62196,28920000.0
2007-11-09 07:05:00,3.60999,3.62479,3.60991,3.62034,22570000.0
2007-11-09 07:10:00,3.61978,3.62563,3.61186,3.6165,23310000.0
2007-11-09 07:15:00,3.62334,3.6269,3.61359,3.61475,25950000.0
2007-11-09 07:20:00,3.62803,3.6285,3.61507,3.625,27440000.0
2007-11-09 07:25:00,3.62303,3.62775,3.61255,3.62539,31570000.0
2007-11-09 07:30:00,3.62624,3.62947,3.6128,3.61491,21060000.0
2007-11-09 07:35:00,3.62239,3.62865,3.61431,3.62374,22930000.0
2007-11-09 07:40:00,3.61472,3.62957,3.61472,3.62384,25610000.0
2007-11-09 07:45:00,3.61847,3.62813,3.61409,3.62561,31200000.0
2007-11-09 07:50:00,3.62184,3.62546,3.61404,3.62489,18080000.0
2007-11-09 07:55:00,3.62005,3.62748,3.61414,3.62543,29300000.0
2007-11-09 08:00:00,3.61572,3.62645,3.61346,3.62404,28960000.0
2007-11-09 08:05:00,3.62601,3.62633,3.61527,3.61939,27470000.0
2007-11-09 08:10:00,3.62341,3.62708,3.61549,3.61943,22200000.0
2007-11-09 08:15:00,3.62488,3.62773,3.61417,3.6197,25950000.0
2007-11-09 08:20:00,3.62274,3.62745,3.60937,3.62578,28580000.0
2007-11-09 08:25:00,3.62583,3.62689,3.61625,3.62342,20700000.0
2007-11-09 08:30:00,3.61912,3.62582,3.61105,3.61488,31950000.0
2007-11-09 08:35:00,3.62558,3.62934,3.61515,3.61928,31180000.0
2007-11-09 08:40:00,3.61303,3.62426,3.61177,3.6232,32330000.0
2007-11-09 08:45:00,3.62641,3.62641,3.61144,3.62205,31950000.0
2007-11-09 08:50:00,3.62088,3.62377,3.61082,3.61895,30050000.0
2007-11-09 08:55:00,3.61767,3.62304,3.61051,3.61537,25210000.0
2007-11-09 09:00:00,3.61455,3.62379,3.60968,3.61777,31960000.0
2007-11-09 09:05:00,3.6148,3.62449,3.61111,3.61933,31560000.0
2007-11-09 09:10:00,3.62228,3.62535,3.61172,3.62143,51130000.0
2007-11-09 09:15:00,3.61725,3.62352,3.60931,3.6224,29320000.0
2007-11-09 09:20:00,3.61661,3.62761,3.6111,3.62006,34170000.0
2007-11-09 09:25:00,3.61901,3.62362,3.60663,3.6092,43600000.0
2007-11-09 09:30:00,3.6237,3.62437,3.61366,3.61813,28560000.0
2007-11-09 09:35:00,3.62098,3.62354,3.61266,3.62204,28560000.0
2007-11-09 09:40:00,3.61958,3.62908,3.61024,3.62136,36090000.0
2007-11-09 09:45:00,3.62515,3.62515,3.61063,3.62056,31170000.0
2007-11-09 09:50:00,3.61065,3.62377,3.61065,3.62376,26710000.0
2007-11-09 09:55:00,3.62468,3.62468,3.60894,3.62349,33090000.0
2007-11-09 10:00:00,3.62183,3.624,3.61075,3.61549,34190000.0
2007-11-09 10:05:00,3.62025,3.62361,3.60582,3.61784,31930000.0
2007-11-09 10:10:00,3.60852,3.61966,3.60563,3.61311,43600000.0
2007-11-09 10:15:00,3.61858,3.62095,3.60801,3.6155,27810000.0
2007-11-09 10:20:00,3.61941,3.62147,3.60876,3.61888,37960000.0
2007-11-09 10:25:00,3.60578,3.61877,3.60578,3.61731,39430000.0
2007-11-09 10:30:00,3.61848,3.61981,3.60196,3.60793,34190000.0
2007-11-09 10:35:00,3.61323,3.61764,3.6062,3.61257,30060000.0
2007-11-09 10:40:00,3.6181,3.61979,3.60604,3.61367,31180000.0
2007-11-09 10:45:00,3.61732,3.61865,3.60406,3.61186,28930000.0
2007-11-09 10:50:00,3.61647,3.6181,3.59661,3.6181,27080000.0
2007-11-09 10:55:00,3.61758,3.6209,3.60904,3.6209,29330000.0
2007-11-09 11:00:00,3.61399,3.62045,3.60481,3.61434,37560000.0
2007-11-09 11:05:00,3.61548,3.62076,3.6097,3.61938,28950000.0
2007-11-09 11:10:00,3.61454,3.6199,3.60647,3.6172,36460000.0
2007-11-09 11:15:00,3.61303,3.61895,3.60412,3.61829,25910000.0
2007-11-09 11:20:00,3.60894,3.61903,3.6055,3.61271,27070000.0
2007-11-09 11:25:00,3.61248,3.62001,3.60784,3.61338,30490000.0
2007-11-09 11:30:00,3.61701,3.62209,3.60832,3.61499,26330000.0
2007-11-09 11:35:00,3.61727,3.61983,3.60512,3.61983,29690000.0
2007-11-09 11:40:00,3.61509,3.62021,3.61022,3.61286,27070000.0
2007-11-09 11:45:00,3.61546,3.62113,3.60996,3.61493,29690000.0
2007-11-09 11:50:00,3.62096,3.62165,3.61156,3.61508,30800000.0
2007-11-09 11:55:00,3.61221,3.62107,3.60875,3.61979,28570000.0
2007-11-09 12:00:00,3.61301,3.62171,3.60979,3.61993,30060000.0
2007-11-09 12:05:00,3.61973,3.62182,3.60897,3.62096,23320000.0
2007-11-09 12:10:00,3.61744,3.62315,3.60941,3.62166,28540000.0
2007-11-09 12:15:00,3.62348,3.62402,3.61443,3.61853,28950000.0
2007-11-09 12:20:00,3.62272,3.62449,3.61422,3.62429,30050000.0
2007-11-09 12:25:00,3.62594,3.62619,3.61418,3.62309,35680000.0
2007-11-09 12:30:00,3.62378,3.62985,3.61015,3.62577,37250000.0
2007-11-09 12:35:00,3.62126,3.62843,3.61383,3.62601,29690000.0
2007-11-09 12:40:00,3.61831,3.62888,3.61435,3.62633,30820000.0
2007-11-09 12:45:00,3.6251,3.62925,3.61385,3.62294,25910000.0
2007-11-09 12:50:00,3.6286,3.63339,3.61733,3.63046,26300000.0
2007-11-09 12:55:00,3.62624,3.63163,3.6186,3.62707,31960000.0
2007-11-09 13:00:00,3.62936,3.62998,3.61804,3.62508,33820000.0
2007-11-09 13:05:00,3.6231,3.62987,3.61475,3.62626,31610000.0
2007-11-09 13:10:00,3.62075,3.63026,3.61343,3.62745,31930000.0
2007-11-09 13:15:00,3.6236,3.63241,3.61858,3.63021,29690000.0
2007-11-09 13:20:00,3.62462,3.63192,3.61694,3.63192,28570000.0
2007-11-09 13:25:00,3.62862,3.63272,3.62212,3.63143,27830000.0
2007-11-09 13:30:00,3.62796,3.63592,3.62032,3.62675,36450000.0
2007-11-09 13:35:00,3.63353,3.63598,3.62147,3.627,30060000.0
2007-11-09 13:40:00,3.62151,3.63481,3.6169,3.62924,29740000.0
2007-11-09 13:45:00,3.63407,3.63927,3.62392,3.63559,33060000.0
2007-11-09 13:50:00,3.63647,3.63931,3.62419,3.62787,42430000.0
2007-11-09 13:55:00,3.63879,3.63934,3.62614,3.63217,30420000.0
2007-11-09 14:00:00,3.63313,3.63498,3.61857,3.62235,35740000.0
2007-11-09 14:05:00,3.62837,3.63582,3.62013,3.62656,32310000.0
2007-11-09 14:10:00,3.63047,3.63274,3.61717,3.6257,31940000.0
2007-11-09 14:15:00,3.62998,3.63395,3.62174,3.62894,31580000.0
2007-11-09 14:20:00,3.62242,3.63277,3.61795,3.62749,33830000.0
2007-11-09 14:25:00,3.62797,3.63314,3.61995,3.63044,31590000.0
2007-11-09 14:30:00,3.62944,3.63446,3.61858,3.63007,34190000.0
2007-11-09 14:35:00,3.62792,3.63308,3.61797,3.62813,29290000.0
2007-11-09 14:40:00,3.62688,3.63379,3.62122,3.62935,31560000.0
2007-11-09 14:45:00,3.62986,3.63333,3.61855,3.62969,33800000.0
2007-11-09 14:50:00,3.62559,3.63209,3.62173,3.63058,30080000.0
2007-11-09 14:55:00,3.63383,3.63446,3.62022,3.62338,33850000.0
2007-11-09 15:00:00,3.63286,3.63322,3.62053,3.63085,37620000.0
2007-11-09 15:05:00,3.62475,3.63385,3.62121,3.62448,30060000.0
2007-11-09 15:10:00,3.63287,3.63495,3.61911,3.63126,37180000.0
2007-11-09 15:15:00,3.62984,3.63589,3.62088,3.62306,30440000.0
2007-11-09 15:20:00,3.63319,3.63406,3.62091,3.62974,31580000.0
2007-11-09 15:25:00,3.63215,3.63261,3.61898,3.62102,31200000.0
2007-11-09 15:30:00,3.63116,3.63131,3.62033,3.62733,32320000.0
2007-11-09 15:35:00,3.62488,3.63193,3.61602,3.63026,30070000.0
2007-11-09 15:40:00,3.63145,3.6333,3.62083,3.63277,33050000.0
2007-11-09 15:45:00,3.62804,3.63302,3.61951,3.62734,27440000.0
2007-11-09 15:50:00,3.63338,3.63367,3.6225,3.62796,31580000.0
2007-11-09 15:55:00,3.63248,3.633,3.62271,3.63119,32320000.0
2007-11-09 16:00:00,3.62983,3.63025,3.61469,3.62744,31550000.0
2007-11-09 16:05:00,3.62452,3.63081,3.61695,3.62437,32700000.0
2007-11-09 16:10:00,3.63051,3.63209,3.61678,3.62555,35350000.0
2007-11-09 16:15:00,3.62739,3.63075,3.61565,3.62896,28950000.0
2007-11-09 16:20:00,3.62562,3.6314,3.61943,3.62965,28960000.0
2007-11-09 16:25:00,3.62838,3.63172,3.62092,3.62766,32710000.0
2007-11-09 16:30:00,3.63179,3.63179,3.6198,3.63155,33080000.0
2007-11-09 16:35:00,3.62998,3.63733,3.62107,3.63733,42090000.0
2007-11-09 16:40:00,3.63586,3.63791,3.62362,3.63507,22990000.0
2007-11-09 16:45:00,3.63334,3.63665,3.62462,3.63222,33810000.0
2007-11-09 16:50:00,3.63421,3.6379,3.61759,3.63286,29320000.0
2007-11-09 16:55:00,3.63681,3.63681,3.62478,3.6342,28980000.0
2007-11-09 17:00:00,3.63734,3.64421,3.62513,3.63067,31210000.0
2007-11-09 17:05:00,3.6335,3.63893,3.6252,3.63442,32730000.0
2007-11-09 17:10:00,3.63604,3.63624,3.62648,3.63284,34570000.0
2007-11-09 17:15:00,3.63511,3.63842,3.62242,3.6345,32720000.0
2007-11-09 17:20:00,3.63373,3.6363,3.62437,3.63349,37240000.0
2007-11-09 17:25:00,3.62877,3.63611,3.62168,3.63452,36830000.0
2007-11-09 17:30:00,3.63397,3.63424,3.6191,3.62751,36840000.0
2007-11-09 17:35:00,3.63295,3.63549,3.62065,3.63014,42100000.0
2007-11-09 17:40:00,3.63124,3.63735,3.62281,3.6296,48080000.0
2007-11-09 17:45:00,3.63084,3.63543,3.62506,3.63439,31920000.0
2007-11-09 17:50:00,3.62508,3.63653,3.62176,3.63297,33430000.0
2007-11-09 17:55:00,3.63236,3.63637,3.62324,3.63572,44720000.0
2007-11-09 18:00:00,3.63409,3.63549,3.62339,3.62783,42480000.0
2007-11-09 18:05:00,3.63218,3.63808,3.6241,3.63459,33460000.0
2007-11-09 18:10:00,3.63605,3.64089,3.62456,3.64021,36060000.0
2007-11-09 18:15:00,3.63565,3.64246,3.62626,3.63492,34930000.0
2007-11-09 18:20:00,3.63268,3.63931,3.62381,3.63822,42840000.0
2007-11-09 18:25:00,3.6316,3.63788,3.62378,3.63294,31220000.0
2007-11-09 18:30:00,3.63463,3.63859,3.62262,3.6366,27460000.0
2007-11-09 18:35:00,3.63065,3.64059,3.62406,3.63917,43210000.0
2007-11-09 18:40:00,3.63351,3.64,3.62708,3.64,27060000.0
2007-11-09 18:45:00,3.63476,3.64092,3.62734,3.63637,33440000.0
2007-11-09 18:50:00,3.63289,3.63918,3.62554,3.63695,37590000.0
2007-11-09 18:55:00,3.63111,3.64043,3.62702,3.63509,29670000.0
2007-11-09 19:00:00,3.63309,3.64144,3.63003,3.63531,31230000.0
2007-11-09 19:05:00,3.64144,3.64144,3.63003,3.63049,28580000.0
2007-11-09 19:10:00,3.63389,3.64009,3.62748,3.63796,30810000.0
2007-11-09 19:15:00,3.6382,3.6382,3.62499,3.63291,28200000.0
2007-11-09 19:20:00,3.62761,3.63986,3.62761,3.63817,31220000.0
2007-11-09 19:25:00,3.63379,3.6413,3.62764,3.63054,31200000.0
2007-11-09 19:30:00,3.63443,3.64239,3.6307,3.63934,33800000.0
2007-11-09 19:35:00,3.6352,3.64186,3.62859,3.62909,28200000.0
2007-11-09 19:40:00,3.63384,3.64006,3.62872,3.63728,27460000.0
2007-11-09 19:45:00,3.62893,3.64283,3.62865,3.62865,40570000.0
2007-11-09 19:50:00,3.63334,3.6403,3.62991,3.63608,26680000.0
2007-11-09 19:55:00,3.63422,3.63809,3.6256,3.62703,25930000.0
2007-11-09 20:00:00,3.62784,3.63639,3.62203,3.63433,32340000.0
2007-11-09 20:05:00,3.62722,3.6356,3.62539,3.63341,26300000.0
2007-11-09 20:10:00,3.62872,3.63776,3.62506,3.63563,27820000.0
2007-11-09 20:15:00,3.63717,3.63743,3.62297,3.63251,31210000.0
2007-11-09 20:20:00,3.62928,3.63377,3.61939,3.63377,23700000.0
2007-11-09 20:25:00,3.63151,3.63373,3.62295,3.62773,30070000.0
2007-11-09 20:30:00,3.63241,3.63621,3.62287,3.62386,28970000.0
2007-11-09 20:35:00,3.63409,3.63576,3.62397,3.63236,28190000.0
2007-11-09 20:40:00,3.62921,3.63385,3.61873,3.63105,30100000.0
2007-11-09 20:45:00,3.63231,3.63427,3.62245,3.63213,16540000.0
2007-11-09 20:50:00,3.63064,3.63391,3.62296,3.6304,10140000.0
2007-11-09 20:55:00,3.63172,3.63312,3.62232,3.62672,31580000.0
2007-11-09 21:00:00,3.63335,3.63335,3.62118,3.62301,28570000.0
2007-11-09 21:05:00,3.62373,3.63394,3.62373,3.6315,12410000.0
2007-11-09 21:10:00,3.63128,3.63339,3.62187,3.63165,26350000.0
2007-11-09 21:15:00,3.6299,3.63667,3.62343,3.63279,17370000.0
2007-11-09 21:20:00,3.63055,3.63624,3.62189,3.62242,21080000.0
2007-11-09 21:25:00,3.61974,3.63248,3.61974,3.62695,21430000.0
2007-11-09 21:30:00,3.63296,3.63433,3.61898,3.63266,28560000.0
2007-11-09 21:35:00,3.63114,3.6371,3.62111,3.62302,28960000.0
2007-11-09 21:40:00,3.62147,3.63275,3.62147,3.63136,21820000.0
2007-11-09 21:45:00,3.62546,3.63488,3.62364,3.62623,20690000.0
2007-11-09 21:50:00,3.63107,3.63485,3.62336,3.62816,21420000.0
2007-11-09 21:55:00,3.63245,3.6331,3.6217,3.63166,28610000.0
2007-11-09 22:00:00,3.62697,3.63489,3.62435,3.62435,26710000.0
2007-11-09 22:05:00,3.63084,3.63229,3.62037,3.63182,21800000.0
2007-11-09 22:10:00,3.63101,3.63712,3.62009,3.63093,27470000.0
2007-11-09 22:15:00,3.63208,3.63414,3.62102,3.63005,26690000.0
2007-11-09 22:20:00,3.62613,3.63368,3.62091,3.63177,22170000.0
2007-11-09 22:25:00,3.62696,3.63256,3.62229,3.6262,28160000.0
2007-11-09 22:30:00,3.62968,3.6344,3.62114,3.62752,18440000.0
2007-11-09 22:35:00,3.6223,3.63194,3.62184,3.62875,29330000.0
2007-11-09 22:40:00,3.63069,3.63322,3.62389,3.63152,22960000.0
2007-11-09 22:45:00,3.62959,3.63459,3.62317,3.62964,32000000.0
2007-11-09 22:50:00,3.62523,3.63254,3.61925,3.62774,27480000.0
2007-11-09 22:55:00,3.62562,3.63247,3.6233,3.6314,25940000.0
2007-11-09 23:00:00,3.63034,3.63223,3.62016,3.62751,28970000.0
2007-11-09 23:05:00,3.62642,3.63317,3.62232,3.63172,24080000.0
2007-11-09 23:10:00,3.62794,3.63485,3.62017,3.62345,23700000.0
2007-11-09 23:15:00,3.63266,3.63273,3.62093,3.63112,19920000.0
2007-11-09 23:20:00,3.62414,3.63259,3.62243,3.63228,8640000.0
2007-11-09 23:25:00,3.62756,3.63693,3.6233,3.62344,22580000.0
2007-11-09 23:30:00,3.63341,3.63598,3.62133,3.63211,27470000.0
2007-11-09 23:35:00,3.62642,3.63261,3.6217,3.62552,24460000.0
2007-11-09 23:40:00,3.62397,3.63243,3.6213,3.6299,22950000.0
2007-11-09 23:45:00,3.63032,3.63515,3.62243,3.62281,23700000.0
2007-11-09 23:50:00,3.62724,3.63183,3.62208,3.62701,15050000.0
2007-11-09 23:55:00,3.63298,3.63298,3.62133,3.62849,14350000.0
2007-11-12 00:00:00,3.63211,3.63211,3.60926,3.60926,27850000.0
2007-11-12 00:05:00,3.63144,3.63161,3.61115,3.63095,25580000.0
2007-11-12 00:10:00,3.61681,3.63393,3.61317,3.6229,24430000.0
2007-11-12 00:15:00,3.63406,3.63406,3.61495,3.62919,28910000.0
2007-11-12 00:20:00,3.62344,3.63287,3.62199,3.63062,22190000.0
2007-11-12 00:25:00,3.60601,3.6331,3.60601,3.62667,26000000.0
2007-11-12 00:30:00,3.63222,3.6342,3.62184,3.6325,25190000.0
2007-11-12 00:35:00,3.62126,3.6328,3.61358,3.62946,27100000.0
2007-11-12 00:40:00,3.63063,3.63534,3.62191,3.63164,26710000.0
2007-11-12 00:45:00,3.63105,3.63713,3.61368,3.63384,24460000.0
2007-11-12 00:50:00,3.63161,3.63473,3.61764,3.62554,21820000.0
2007-11-12 00:55:00,3.62901,3.63511,3.62007,3.63079,25210000.0
2007-11-12 01:00:00,3.62514,3.63487,3.61156,3.62637,30840000.0
2007-11-12 01:05:00,3.6275,3.6326,3.61113,3.61113,31590000.0
2007-11-12 01:10:00,3.62719,3.63627,3.61567,3.62559,27870000.0
2007-11-12 01:15:00,3.63365,3.63365,3.60681,3.63137,28210000.0
2007-11-12 01:20:00,3.62515,3.63278,3.61496,3.63278,25960000.0
2007-11-12 01:25:00,3.6132,3.63406,3.60739,3.63037,29710000.0
2007-11-12 01:30:00,3.63607,3.63607,3.61205,3.61328,30100000.0
2007-11-12 01:35:00,3.63116,3.63269,3.61387,3.63224,36830000.0
2007-11-12 01:40:00,3.62668,3.63435,3.61136,3.62927,37220000.0
2007-11-12 01:45:00,3.63537,3.63537,3.60997,3.63169,36110000.0
2007-11-12 01:50:00,3.62712,3.63464,3.61607,3.62933,29710000.0
2007-11-12 01:55:00,3.62753,3.63385,3.60897,3.62711,20670000.0
2007-11-12 02:00:00,3.62864,3.63582,3.61241,3.62679,29370000.0
2007-11-12 02:05:00,3.63216,3.63272,3.60852,3.62973,23680000.0
2007-11-12 02:10:00,3.62802,3.6337,3.61601,3.62315,20730000.0
2007-11-12 02:15:00,3.6303,3.63473,3.6222,3.62973,30080000.0
2007-11-12 02:20:00,3.6326,3.6326,3.61036,3.62488,25600000.0
2007-11-12 02:25:00,3.62944,3.63405,3.6229,3.62293,19560000.0
2007-11-12 02:30:00,3.63134,3.63273,3.61305,3.62792,21060000.0
2007-11-12 02:35:00,3.63048,3.63406,3.61069,3.62729,22600000.0
2007-11-12 02:40:00,3.62615,3.63365,3.61,3.62861,24830000.0
2007-11-12 02:45:00,3.62831,3.63465,3.61004,3.62636,27120000.0
2007-11-12 02:50:00,3.61684,3.63432,3.6164,3.62686,28930000.0
2007-11-12 02:55:00,3.63067,3.63271,3.61016,3.63077,28970000.0
2007-11-12 03:00:00,3.63546,3.63546,3.62226,3.63126,24460000.0
2007-11-12 03:05:00,3.62832,3.6341,3.61069,3.63003,25630000.0
2007-11-12 03:10:00,3.629,3.63535,3.62034,3.6291,25200000.0
2007-11-12 03:15:00,3.63498,3.63636,3.60696,3.62806,26340000.0
2007-11-12 03:20:00,3.62312,3.63391,3.61571,3.62751,24430000.0
2007-11-12 03:25:00,3.6285,3.63358,3.6211,3.62659,23350000.0
2007-11-12 03:30:00,3.6269,3.63658,3.60585,3.62718,30510000.0
2007-11-12 03:35:00,3.62777,3.63334,3.62047,3.63089,19950000.0
2007-11-12 03:40:00,3.63123,3.63374,3.60044,3.63053,35010000.0
2007-11-12 03:45:00,3.62725,3.63517,3.61088,3.62673,22220000.0
2007-11-12 03:50:00,3.5996,3.6347,3.5996,3.6302,23660000.0
2007-11-12 03:55:00,3.62696,3.63368,3.60653,3.62721,28190000.0
2007-11-12 04:00:00,3.62362,3.63304,3.60478,3.60478,27050000.0
2007-11-12 04:05:00,3.63248,3.63421,3.60444,3.60444,26300000.0
2007-11-12 04:10:00,3.62747,3.63405,3.62279,3.63274,16920000.0
2007-11-12 04:15:00,3.6278,3.6319,3.60331,3.61028,14280000.0
2007-11-12 04:20:00,3.62796,3.63418,3.60509,3.6289,30460000.0
2007-11-12 04:25:00,3.62601,3.63434,3.60595,3.62829,28930000.0
2007-11-12 04:30:00,3.63179,3.63213,3.61132,3.63188,29320000.0
2007-11-12 04:35:00,3.60764,3.632,3.59812,3.627,28200000.0
2007-11-12 04:40:00,3.62995,3.63492,3.61006,3.63393,31910000.0
2007-11-12 04:45:00,3.63261,3.63481,3.61118,3.63137,30450000.0
2007-11-12 04:50:00,3.62724,3.63264,3.60808,3.62445,21070000.0
2007-11-12 04:55:00,3.63191,3.63342,3.61258,3.63305,21830000.0
2007-11-12 05:00:00,3.62543,3.63282,3.60915,3.62127,20320000.0
2007-11-12 05:05:00,3.61705,3.63342,3.60787,3.62789,29310000.0
2007-11-12 05:10:00,3.62702,3.6348,3.61049,3.62168,21410000.0
2007-11-12 05:15:00,3.62695,3.63399,3.60603,3.63052,26700000.0
2007-11-12 05:20:00,3.632,3.632,3.60878,3.62728,26670000.0
2007-11-12 05:25:00,3.62922,3.63443,3.60273,3.62318,30460000.0
2007-11-12 05:30:00,3.62785,3.63435,3.60695,3.63259,34210000.0
2007-11-12 05:35:00,3.63162,3.63374,3.60541,3.62725,44320000.0
2007-11-12 05:40:00,3.62042,3.63404,3.60776,3.62228,28570000.0
2007-11-12 05:45:00,3.63297,3.63579,3.60442,3.62628,27420000.0
2007-11-12 05:50:00,3.628,3.63569,3.62196,3.63121,26310000.0
2007-11-12 05:55:00,3.63144,3.63269,3.61606,3.63178,28550000.0
2007-11-12 06:00:00,3.62799,3.63481,3.62108,3.63189,23680000.0
2007-11-12 06:05:00,3.62527,3.63483,3.59978,3.62999,28530000.0
2007-11-12 06:10:00,3.63071,3.63269,3.60699,3.60699,27800000.0
2007-11-12 06:15:00,3.6229,3.63487,3.61902,3.63269,24480000.0
2007-11-12 06:20:00,3.62658,3.63409,3.59907,3.62798,35690000.0
2007-11-12 06:25:00,3.63169,3.63367,3.60374,3.6237,31580000.0
2007-11-12 06:30:00,3.6349,3.6349,3.61298,3.63147,20690000.0
2007-11-12 06:35:00,3.63167,3.6354,3.62105,3.63326,31160000.0
2007-11-12 06:40:00,3.62519,3.63464,3.61137,3.62584,29690000.0
2007-11-12 06:45:00,3.63478,3.63478,3.60465,3.6283,28990000.0
2007-11-12 06:50:00,3.63301,3.63433,3.61256,3.62182,22950000.0
2007-11-12 06:55:00,3.62877,3.63349,3.62319,3.63182,30070000.0
2007-11-12 07:00:00,3.62729,3.63416,3.60919,3.63129,25960000.0
2007-11-12 07:05:00,3.62233,3.63324,3.62233,3.63261,19170000.0
2007-11-12 07:10:00,3.63183,3.63349,3.61504,3.61685,18430000.0
2007-11-12 07:15:00,3.63234,3.63559,3.62212,3.6275,22950000.0
2007-11-12 07:20:00,3.63369,3.63557,3.62088,3.63488,21110000.0
2007-11-12 07:25:00,3.63195,3.63977,3.61843,3.63558,16950000.0
2007-11-12 07:30:00,3.63698,3.63705,3.62309,3.62728,27410000.0
2007-11-12 07:35:00,3.62934,3.63858,3.62428,3.63471,30040000.0
2007-11-12 07:40:00,3.63226,3.6395,3.61812,3.63403,30800000.0
2007-11-12 07:45:00,3.62835,3.63839,3.61998,3.63204,26330000.0
2007-11-12 07:50:00,3.63288,3.63562,3.61823,3.63203,25950000.0
2007-11-12 07:55:00,3.62862,3.63634,3.61914,3.63277,27830000.0
2007-11-12 08:00:00,3.62723,3.63628,3.61657,3.63233,30820000.0
2007-11-12 08:05:00,3.6328,3.63629,3.6252,3.62601,30060000.0
2007-11-12 08:10:00,3.63369,3.63559,3.61811,3.62716,24050000.0
2007-11-12 08:15:00,3.63377,3.63576,3.62216,3.63546,27060000.0
2007-11-12 08:20:00,3.63667,3.63998,3.62258,3.63552,30060000.0
2007-11-12 08:25:00,3.63362,3.63561,3.62248,3.63377,27070000.0
2007-11-12 08:30:00,3.63233,3.63692,3.62186,3.62587,33440000.0
2007-11-12 08:35:00,3.63392,3.63723,3.6233,3.62944,27850000.0
2007-11-12 08:40:00,3.62543,3.63737,3.62404,3.63398,33820000.0
2007-11-12 08:45:00,3.63348,3.63452,3.62245,3.63288,30460000.0
2007-11-12 08:50:00,3.63105,3.63894,3.62379,3.63227,28950000.0
2007-11-12 08:55:00,3.63155,3.63678,3.6244,3.62953,25950000.0
2007-11-12 09:00:00,3.62876,3.63744,3.62426,3.62912,34930000.0
2007-11-12 09:05:00,3.62784,3.6368,3.62268,3.63134,31210000.0
2007-11-12 09:10:00,3.63511,3.63686,3.62208,3.63468,51510000.0
2007-11-12 09:15:00,3.63213,3.63888,3.62603,3.6373,29690000.0
2007-11-12 09:20:00,3.63457,3.64173,3.62739,3.63841,34170000.0
2007-11-12 09:25:00,3.63499,3.63798,3.62031,3.63718,42850000.0
2007-11-12 09:30:00,3.64086,3.64214,3.62888,3.63362,29300000.0
2007-11-12 09:35:00,3.63585,3.63823,3.62471,3.6352,29320000.0
2007-11-12 09:40:00,3.63362,3.63743,3.62012,3.63419,37180000.0
2007-11-12 09:45:00,3.63064,3.63988,3.62545,3.63507,29310000.0
2007-11-12 09:50:00,3.62898,3.63887,3.62327,3.6362,27830000.0
2007-11-12 09:55:00,3.63816,3.63983,3.62698,3.63965,33460000.0
2007-11-12 10:00:00,3.6392,3.64109,3.62401,3.63521,34940000.0
2007-11-12 10:05:00,3.63997,3.63997,3.61958,3.6281,29710000.0
2007-11-12 10:10:00,3.62856,3.63875,3.62411,3.63222,43220000.0
2007-11-12 10:15:00,3.63761,3.63976,3.62351,3.63372,27810000.0
2007-11-12 10:20:00,3.63829,3.63841,3.62533,3.63841,39060000.0
2007-11-12 10:25:00,3.62947,3.63884,3.62752,3.63576,38350000.0
2007-11-12 10:30:00,3.63769,3.63834,3.61561,3.62601,32340000.0
2007-11-12 10:35:00,3.63284,3.63888,3.62753,3.63385,28560000.0
2007-11-12 10:40:00,3.63888,3.63891,3.62524,3.63542,27090000.0
2007-11-12 10:45:00,3.63835,3.63862,3.62711,3.63211,24860000.0
2007-11-12 10:50:00,3.63753,3.63808,3.62518,3.63521,27460000.0
2007-11-12 10:55:00,3.63241,3.63684,3.62541,3.63579,31560000.0
2007-11-12 11:00:00,3.63067,3.63899,3.62275,3.63171,34970000.0
2007-11-12 11:05:00,3.63189,3.63831,3.62529,3.63763,28940000.0
2007-11-12 11:10:00,3.63391,3.63912,3.62567,3.63661,35350000.0
2007-11-12 11:15:00,3.63216,3.63755,3.62764,3.63633,21830000.0
2007-11-12 11:20:00,3.62785,3.63902,3.61936,3.63791,26690000.0
2007-11-12 11:25:00,3.6315,3.63847,3.62425,3.63122,33460000.0
2007-11-12 11:30:00,3.63329,3.63536,3.62217,3.63025,27440000.0
2007-11-12 11:35:00,3.63158,3.63538,3.62296,3.63538,27100000.0
2007-11-12 11:40:00,3.62919,3.63439,3.62482,3.6267,27820000.0
2007-11-12 11:45:00,3.63041,3.63784,3.62474,3.6304,30050000.0
2007-11-12 11:50:00,3.63663,3.63663,3.62498,3.63024,30060000.0
2007-11-12 11:55:00,3.62858,3.63785,3.62248,3.63676,28940000.0
2007-11-12 12:00:00,3.63242,3.63858,3.62539,3.63131,29680000.0
2007-11-12 12:05:00,3.63605,3.63677,3.62078,3.6365,25170000.0
2007-11-12 12:10:00,3.63333,3.63675,3.62383,3.63622,26310000.0
2007-11-12 12:15:00,3.63628,3.6371,3.62817,3.63213,27830000.0
2007-11-12 12:20:00,3.63575,3.63918,3.62667,3.63667,28210000.0
2007-11-12 12:25:00,3.63803,3.63984,3.62312,3.6365,32710000.0
2007-11-12 12:30:00,3.63553,3.63998,3.62379,3.63778,38720000.0
2007-11-12 12:35:00,3.63452,3.63951,3.62567,3.63573,29330000.0
2007-11-12 12:40:00,3.62886,3.64017,3.62432,3.63938,28950000.0
2007-11-12 12:45:00,3.63829,3.64015,3.62549,3.62972,24800000.0
2007-11-12 12:50:00,3.63711,3.64072,3.62478,3.63842,25930000.0
2007-11-12 12:55:00,3.63497,3.64032,3.62347,3.63693,32320000.0
2007-11-12 13:00:00,3.63838,3.64294,3.62767,3.63499,33090000.0
2007-11-12 13:05:00,3.63349,3.64114,3.62772,3.64,34570000.0
2007-11-12 13:10:00,3.63596,3.64113,3.62769,3.63938,30450000.0
2007-11-12 13:15:00,3.63588,3.64356,3.62952,3.64039,30440000.0
2007-11-12 13:20:00,3.63724,3.64223,3.62914,3.64058,27460000.0
2007-11-12 13:25:00,3.63992,3.64086,3.63098,3.63972,24860000.0
2007-11-12 13:30:00,3.63664,3.64387,3.63027,3.63175,33470000.0
2007-11-12 13:35:00,3.63884,3.6423,3.62904,3.63405,30060000.0
2007-11-12 13:40:00,3.63254,3.64249,3.62717,3.63475,32340000.0
2007-11-12 13:45:00,3.64015,3.64229,3.63115,3.63819,31590000.0
2007-11-12 13:50:00,3.63987,3.64246,3.62677,3.63088,39840000.0
2007-11-12 13:55:00,3.64003,3.64126,3.63098,3.63771,29330000.0
2007-11-12 14:00:00,3.63847,3.64145,3.62914,3.63236,37220000.0
2007-11-12 14:05:00,3.63648,3.64377,3.63031,3.63812,32670000.0
2007-11-12 14:10:00,3.64059,3.64513,3.6271,3.63712,30090000.0
2007-11-12 14:15:00,3.64016,3.64362,3.63227,3.64155,31950000.0
2007-11-12 14:20:00,3.63454,3.64412,3.62945,3.64117,32340000.0
2007-11-12 14:25:00,3.64179,3.64633,3.63404,3.64097,32330000.0
2007-11-12 14:30:00,3.64531,3.64748,3.63388,3.64469,32340000.0
2007-11-12 14:35:00,3.64334,3.65095,3.63433,3.643,27440000.0
2007-11-12 14:40:00,3.63755,3.64517,3.63042,3.63758,30460000.0
2007-11-12 14:45:00,3.64043,3.64254,3.62722,3.63979,31200000.0
2007-11-12 14:50:00,3.63582,3.64209,3.63085,3.64063,33060000.0
2007-11-12 14:55:00,3.6407,3.64223,3.62698,3.62698,36070000.0
2007-11-12 15:00:00,3.63997,3.64429,3.62878,3.63651,38730000.0
2007-11-12 15:05:00,3.63373,3.63997,3.6257,3.62958,30440000.0
2007-11-12 15:10:00,3.63936,3.6412,3.62817,3.6388,36070000.0
2007-11-12 15:15:00,3.63477,3.64208,3.62921,3.63194,29700000.0
2007-11-12 15:20:00,3.64094,3.64157,3.62863,3.63717,30090000.0
2007-11-12 15:25:00,3.64044,3.64263,3.62746,3.6323,30080000.0
2007-11-12 15:30:00,3.64123,3.64412,3.63039,3.63657,31200000.0
2007-11-12 15:35:00,3.63574,3.64257,3.63016,3.63869,31170000.0
2007-11-12 15:40:00,3.64144,3.64196,3.6265,3.64093,30090000.0
2007-11-12 15:45:00,3.63708,3.64206,3.63048,3.63637,28170000.0
2007-11-12 15:50:00,3.63919,3.64047,3.62868,3.63535,32330000.0
2007-11-12 15:55:00,3.63913,3.64139,3.63103,3.64072,33440000.0
2007-11-12 16:00:00,3.64024,3.64253,3.63026,3.63964,29340000.0
2007-11-12 16:05:00,3.63378,3.64075,3.629,3.63296,29750000.0
2007-11-12 16:10:00,3.64021,3.64154,3.62906,3.63807,37600000.0
2007-11-12 16:15:00,3.63626,3.64232,3.63224,3.6397,29690000.0
2007-11-12 16:20:00,3.63422,3.64078,3.62781,3.63912,31190000.0
2007-11-12 16:25:00,3.63925,3.6411,3.62884,3.6374,33840000.0
2007-11-12 16:30:00,3.64029,3.6404,3.62794,3.63934,34940000.0
2007-11-12 16:35:00,3.63764,3.64211,3.63017,3.64033,39500000.0
2007-11-12 16:40:00,3.63994,3.63994,3.62922,3.63845,25200000.0
2007-11-12 16:45:00,3.63581,3.63817,3.62702,3.63538,32320000.0
2007-11-12 16:50:00,3.63701,3.63918,3.62516,3.6353,31540000.0
2007-11-12 16:55:00,3.63786,3.63845,3.62489,3.63486,33430000.0
2007-11-12 17:00:00,3.63687,3.63944,3.62449,3.62988,31200000.0
2007-11-12 17:05:00,3.6322,3.63919,3.62527,3.63538,34230000.0
2007-11-12 17:10:00,3.63808,3.63924,3.62597,3.63233,31240000.0
2007-11-12 17:15:00,3.63609,3.63712,3.62512,3.63417,32720000.0
2007-11-12 17:20:00,3.63208,3.63611,3.62117,3.63457,38340000.0
2007-11-12 17:25:00,3.62995,3.63723,3.62579,3.63622,36810000.0
2007-11-12 17:30:00,3.63709,3.63875,3.62299,3.63287,35340000.0
2007-11-12 17:35:00,3.63635,3.63981,3.62424,3.63333,42840000.0
2007-11-12 17:40:00,3.63457,3.63916,3.62679,3.6327,46240000.0
2007-11-12 17:45:00,3.63458,3.63956,3.62765,3.63576,27480000.0
2007-11-12 17:50:00,3.62883,3.64187,3.62835,3.63938,31590000.0
2007-11-12 17:55:00,3.63556,3.63918,3.62574,3.63619,43610000.0
2007-11-12 18:00:00,3.63521,3.64129,3.62305,3.63281,45090000.0
2007-11-12 18:05:00,3.63468,3.63947,3.6272,3.63916,33830000.0
2007-11-12 18:10:00,3.6384,3.64016,3.62454,3.63769,32730000.0
2007-11-12 18:15:00,3.63288,3.63856,3.62478,3.63345,32320000.0
2007-11-12 18:20:00,3.63086,3.63987,3.62309,3.63767,42090000.0
2007-11-12 18:25:00,3.63505,3.64089,3.62944,3.63804,35290000.0
2007-11-12 18:30:00,3.6402,3.64044,3.62908,3.63768,28580000.0
2007-11-12 18:35:00,3.63146,3.6418,3.62806,3.63962,40240000.0
2007-11-12 18:40:00,3.63309,3.64248,3.62703,3.63795,25580000.0
2007-11-12 18:45:00,3.63266,3.64143,3.62613,3.63743,32690000.0
2007-11-12 18:50:00,3.63105,3.64051,3.6251,3.63621,36840000.0
2007-11-12 18:55:00,3.62907,3.63924,3.62634,3.63175,27080000.0
2007-11-12 19:00:00,3.63702,3.64007,3.62389,3.63295,34190000.0
2007-11-12 19:05:00,3.63808,3.63992,3.62633,3.63376,28590000.0
2007-11-12 19:10:00,3.6341,3.64059,3.62728,3.63764,27470000.0
2007-11-12 19:15:00,3.63921,3.64353,3.62236,3.63386,28940000.0
2007-11-12 19:20:00,3.62759,3.63891,3.62021,3.6366,30480000.0
2007-11-12 19:25:00,3.63537,3.64428,3.62681,3.63013,30070000.0
2007-11-12 19:30:00,3.63424,3.64026,3.62981,3.6394,34910000.0
2007-11-12 19:35:00,3.63583,3.64113,3.62377,3.63019,27440000.0
2007-11-12 19:40:00,3.63584,3.64126,3.62425,3.63684,27460000.0
2007-11-12 19:45:00,3.62934,3.64228,3.61874,3.63298,38350000.0
2007-11-12 19:50:00,3.63066,3.63982,3.626,3.63738,21090000.0
2007-11-12 19:55:00,3.63196,3.63826,3.62124,3.62797,24810000.0
2007-11-12 20:00:00,3.63267,3.64,3.62708,3.62718,33820000.0
2007-11-12 20:05:00,3.62872,3.63853,3.62227,3.63325,21060000.0
2007-11-12 20:10:00,3.63176,3.63812,3.62571,3.63548,28910000.0
2007-11-12 20:15:00,3.63816,3.63879,3.62299,3.63369,34910000.0
2007-11-12 20:20:00,3.6339,3.63619,3.62484,3.6274,24450000.0
2007-11-12 20:25:00,3.63479,3.63796,3.62173,3.62173,29700000.0
2007-11-12 20:30:00,3.63487,3.63686,3.61704,3.61704,29710000.0
2007-11-12 20:35:00,3.63566,3.63581,3.62421,3.62817,25940000.0
2007-11-12 20:40:00,3.63184,3.64158,3.62377,3.63577,30830000.0
2007-11-12 20:45:00,3.6364,3.6364,3.61883,3.63528,24410000.0
2007-11-12 20:50:00,3.62365,3.63776,3.62254,3.63398,31940000.0
2007-11-12 20:55:00,3.62515,3.63778,3.6204,3.62967,32690000.0
2007-11-12 21:00:00,3.63619,3.63619,3.62207,3.62642,27060000.0
2007-11-12 21:05:00,3.62897,3.63987,3.62164,3.63593,30060000.0
2007-11-12 21:10:00,3.63132,3.63924,3.62494,3.63537,28970000.0
2007-11-12 21:15:00,3.62762,3.64163,3.62315,3.63774,27070000.0
2007-11-12 21:20:00,3.63655,3.64381,3.6271,3.63569,19960000.0
2007-11-12 21:25:00,3.63006,3.63929,3.6285,3.63301,20320000.0
2007-11-12 21:30:00,3.64022,3.64022,3.6262,3.63751,30790000.0
2007-11-12 21:35:00,3.6373,3.64227,3.62685,3.62991,28220000.0
2007-11-12 21:40:00,3.63297,3.63974,3.62132,3.63803,33470000.0
2007-11-12 21:45:00,3.62936,3.64005,3.62216,3.63309,26670000.0
2007-11-12 21:50:00,3.63685,3.63934,3.62376,3.63389,28170000.0
2007-11-12 21:55:00,3.63431,3.64063,3.62658,3.638,26340000.0
2007-11-12 22:00:00,3.63683,3.6421,3.62891,3.63059,28190000.0
2007-11-12 22:05:00,3.63324,3.6388,3.62751,3.63851,25170000.0
2007-11-12 22:10:00,3.63762,3.64147,3.62394,3.63942,25220000.0
2007-11-12 22:15:00,3.63575,3.63835,3.62745,3.63697,27440000.0
2007-11-12 22:20:00,3.6333,3.63951,3.61812,3.63762,26730000.0
2007-11-12 22:25:00,3.63118,3.63755,3.62632,3.63238,27420000.0
2007-11-12 22:30:00,3.63202,3.6388,3.62235,3.63425,24440000.0
2007-11-12 22:35:00,3.62755,3.63844,3.62612,3.6358,24090000.0
2007-11-12 22:40:00,3.63676,3.64132,3.62551,3.63595,24460000.0
2007-11-12 22:45:00,3.63503,3.64072,3.6235,3.631,28960000.0
2007-11-12 22:50:00,3.63361,3.64014,3.6257,3.63199,27110000.0
2007-11-12 22:55:00,3.6309,3.63825,3.62945,3.63638,25200000.0
2007-11-12 23:00:00,3.63229,3.63834,3.62589,3.63298,33790000.0
2007-11-12 23:05:00,3.63518,3.63813,3.62695,3.6368,26340000.0
2007-11-12 23:10:00,3.63355,3.63747,3.62745,3.6276,22910000.0
2007-11-12 23:15:00,3.63711,3.63767,3.62576,3.62594,25550000.0
2007-11-12 23:20:00,3.63377,3.63696,3.62492,3.63673,16560000.0
2007-11-12 23:25:00,3.63331,3.63854,3.62602,3.62773,24060000.0
2007-11-12 23:30:00,3.63683,3.64002,3.62596,3.63697,26640000.0
2007-11-12 23:35:00,3.63392,3.63997,3.62658,3.62972,27080000.0
2007-11-12 23:40:00,3.63104,3.63815,3.62437,3.63448,23320000.0
2007-11-12 23:45:00,3.6352,3.63813,3.61983,3.62746,27060000.0
2007-11-12 23:50:00,3.63172,3.63994,3.62568,3.63248,21460000.0
2007-11-12 23:55:00,3.63473,3.63729,3.62413,3.63055,27070000.0
2007-11-13 00:00:00,3.63958,3.63958,3.61395,3.62666,28220000.0
2007-11-13 00:05:00,3.62156,3.63583,3.61679,3.62773,18820000.0
2007-11-13 00:10:00,3.63576,3.63791,3.61965,3.62649,25580000.0
2007-11-13 00:15:00,3.63687,3.63737,3.62034,3.63486,26320000.0
2007-11-13 00:20:00,3.62744,3.63677,3.62155,3.63586,22940000.0
2007-11-13 00:25:00,3.63294,3.63776,3.61338,3.63447,30090000.0
2007-11-13 00:30:00,3.63957,3.63957,3.60743,3.6364,23350000.0
2007-11-13 00:35:00,3.63106,3.63846,3.61772,3.63524,21810000.0
2007-11-13 00:40:00,3.63509,3.63683,3.62527,3.6315,24470000.0
2007-11-13 00:45:00,3.63551,3.64085,3.61693,3.63584,27460000.0
2007-11-13 00:50:00,3.63555,3.63603,3.62533,3.62955,19180000.0
2007-11-13 00:55:00,3.63638,3.64159,3.62439,3.63534,26320000.0
2007-11-13 01:00:00,3.62655,3.63689,3.62391,3.62836,34180000.0
2007-11-13 01:05:00,3.63096,3.64227,3.62797,3.63509,34200000.0
2007-11-13 01:10:00,3.6276,3.64156,3.61892,3.63404,28600000.0
2007-11-13 01:15:00,3.63929,3.63929,3.61913,3.6347,29710000.0
2007-11-13 01:20:00,3.62973,3.63694,3.62495,3.63616,25180000.0
2007-11-13 01:25:00,3.63679,3.63878,3.62634,3.63647,33070000.0
2007-11-13 01:30:00,3.63912,3.64118,3.61388,3.63496,38360000.0
2007-11-13 01:35:00,3.63169,3.63665,3.61555,3.63418,39850000.0
2007-11-13 01:40:00,3.63217,3.63761,3.62577,3.62766,34970000.0
2007-11-13 01:45:00,3.64026,3.64026,3.62412,3.63608,36490000.0
2007-11-13 01:50:00,3.63176,3.63691,3.62349,3.63173,30410000.0
2007-11-13 01:55:00,3.62804,3.63672,3.61315,3.62667,25570000.0
2007-11-13 02:00:00,3.63524,3.63804,3.62392,3.63424,25990000.0
2007-11-13 02:05:00,3.62514,3.63852,3.61288,3.63565,22570000.0
2007-11-13 02:10:00,3.63014,3.63755,3.61313,3.63069,22580000.0
2007-11-13 02:15:00,3.63376,3.63816,3.62283,3.63324,28970000.0
2007-11-13 02:20:00,3.63273,3.63707,3.62236,3.63157,22180000.0
2007-11-13 02:25:00,3.6301,3.6421,3.62741,3.62878,26320000.0
2007-11-13 02:30:00,3.63293,3.6375,3.62078,3.63337,21070000.0
2007-11-13 02:35:00,3.63281,3.63925,3.62077,3.63127,25560000.0
2007-11-13 02:40:00,3.62952,3.63756,3.62047,3.63253,21130000.0
2007-11-13 02:45:00,3.63769,3.63818,3.62294,3.63254,27070000.0
2007-11-13 02:50:00,3.63712,3.63715,3.6254,3.6311,25600000.0
2007-11-13 02:55:00,3.63568,3.63755,3.62384,3.63574,29710000.0
2007-11-13 03:00:00,3.63369,3.63973,3.62638,3.6375,25980000.0
2007-11-13 03:05:00,3.63722,3.63831,3.62753,3.6342,29330000.0
2007-11-13 03:10:00,3.63218,3.63741,3.62162,3.63317,21820000.0
2007-11-13 03:15:00,3.6362,3.63955,3.62838,3.62917,29360000.0
2007-11-13 03:20:00,3.6314,3.6394,3.62053,3.63318,19210000.0
2007-11-13 03:25:00,3.63284,3.64096,3.62535,3.6309,22970000.0
2007-11-13 03:30:00,3.62715,3.6405,3.62583,3.63185,31250000.0
2007-11-13 03:35:00,3.63021,3.63981,3.62323,3.6383,20350000.0
2007-11-13 03:40:00,3.63851,3.64072,3.62387,3.63789,34640000.0
2007-11-13 03:45:00,3.63639,3.64089,3.62551,3.63443,25230000.0
2007-11-13 03:50:00,3.64058,3.64058,3.62596,3.63736,19180000.0
2007-11-13 03:55:00,3.62983,3.63878,3.62577,3.63467,28190000.0
2007-11-13 04:00:00,3.62786,3.63787,3.61912,3.63178,30060000.0
2007-11-13 04:05:00,3.63306,3.63823,3.62485,3.63175,25930000.0
2007-11-13 04:10:00,3.63602,3.63948,3.62098,3.62629,33800000.0
2007-11-13 04:15:00,3.6383,3.63904,3.62813,3.63623,17270000.0
2007-11-13 04:20:00,3.63062,3.63801,3.62198,3.63719,19180000.0
2007-11-13 04:25:00,3.63055,3.63815,3.62489,3.632,23690000.0
2007-11-13 04:30:00,3.63801,3.63997,3.62561,3.6364,24060000.0
2007-11-13 04:35:00,3.62604,3.64154,3.62275,3.63225,33090000.0
2007-11-13 04:40:00,3.63435,3.63942,3.62709,3.63611,25940000.0
2007-11-13 04:45:00,3.63863,3.63863,3.62627,3.63131,17320000.0
2007-11-13 04:50:00,3.63104,3.63838,3.62211,3.6314,26700000.0
2007-11-13 04:55:00,3.63714,3.6373,3.62282,3.63673,30080000.0
2007-11-13 05:00:00,3.63367,3.63972,3.62024,3.62689,30440000.0
2007-11-13 05:05:00,3.62805,3.63884,3.62135,3.63152,28940000.0
2007-11-13 05:10:00,3.63602,3.6388,3.6162,3.62752,24080000.0
2007-11-13 05:15:00,3.63206,3.64252,3.62638,3.63603,27060000.0
2007-11-13 05:20:00,3.63567,3.63832,3.61862,3.61862,16200000.0
2007-11-13 05:25:00,3.63639,3.63989,3.6167,3.62554,27840000.0
2007-11-13 05:30:00,3.63497,3.63894,3.62586,3.63576,33070000.0
2007-11-13 05:35:00,3.63572,3.63877,3.62796,3.63003,37970000.0
2007-11-13 05:40:00,3.63454,3.64059,3.6194,3.62647,27460000.0
2007-11-13 05:45:00,3.63931,3.64151,3.61891,3.63235,21430000.0
2007-11-13 05:50:00,3.63099,3.6382,3.61965,3.63681,28530000.0
2007-11-13 05:55:00,3.63498,3.63803,3.62159,3.63594,25170000.0
2007-11-13 06:00:00,3.63205,3.63736,3.62467,3.63459,23670000.0
2007-11-13 06:05:00,3.63038,3.63972,3.62526,3.63383,28190000.0
2007-11-13 06:10:00,3.63539,3.63698,3.62449,3.63551,31550000.0
2007-11-13 06:15:00,3.63069,3.63823,3.61962,3.63587,27440000.0
2007-11-13 06:20:00,3.63436,3.63726,3.61964,3.63133,35370000.0
2007-11-13 06:25:00,3.63588,3.63791,3.62244,3.62538,31970000.0
2007-11-13 06:30:00,3.63883,3.63895,3.62427,3.63471,31940000.0
2007-11-13 06:35:00,3.63581,3.63907,3.61483,3.63376,36430000.0
2007-11-13 06:40:00,3.6363,3.63986,3.62422,3.62856,35700000.0
2007-11-13 06:45:00,3.64019,3.64203,3.6171,3.63142,33780000.0
2007-11-13 06:50:00,3.6366,3.63814,3.6257,3.62734,29300000.0
2007-11-13 06:55:00,3.63327,3.63916,3.62648,3.63611,29700000.0
2007-11-13 07:00:00,3.6353,3.64024,3.61756,3.63443,27070000.0
2007-11-13 07:05:00,3.62698,3.63721,3.62598,3.63069,24800000.0
2007-11-13 07:10:00,3.63546,3.63939,3.62629,3.62821,24420000.0
2007-11-13 07:15:00,3.6383,3.63883,3.6217,3.6217,24060000.0
2007-11-13 07:20:00,3.63514,3.63668,3.62503,3.62503,18440000.0
2007-11-13 07:25:00,3.63525,3.63853,3.61847,3.63296,25560000.0
2007-11-13 07:30:00,3.63659,3.63728,3.62467,3.63428,22940000.0
2007-11-13 07:35:00,3.63303,3.63902,3.62784,3.63672,26690000.0
2007-11-13 07:40:00,3.63646,3.64131,3.62638,3.63955,29700000.0
2007-11-13 07:45:00,3.62742,3.64051,3.62493,3.63651,31180000.0
2007-11-13 07:50:00,3.63714,3.63847,3.62659,3.63711,25940000.0
2007-11-13 07:55:00,3.63255,3.63892,3.62465,3.63821,29300000.0
2007-11-13 08:00:00,3.63008,3.63937,3.62628,3.63759,32290000.0
2007-11-13 08:05:00,3.64022,3.641,3.62797,3.63069,30430000.0
2007-11-13 08:10:00,3.63465,3.63955,3.62673,3.63087,22570000.0
2007-11-13 08:15:00,3.63691,3.64223,3.62522,3.63626,22580000.0
2007-11-13 08:20:00,3.63636,3.64095,3.62025,3.63793,29330000.0
2007-11-13 08:25:00,3.63665,3.63834,3.61939,3.63642,25220000.0
2007-11-13 08:30:00,3.6325,3.63785,3.62681,3.62748,25190000.0
2007-11-13 08:35:00,3.63696,3.64004,3.6263,3.63339,28220000.0
2007-11-13 08:40:00,3.6253,3.64081,3.62251,3.63744,33810000.0
2007-11-13 08:45:00,3.6388,3.6388,3.62366,3.63549,32310000.0
2007-11-13 08:50:00,3.63429,3.6415,3.62118,3.63197,29680000.0
2007-11-13 08:55:00,3.63353,3.64312,3.62002,3.63027,27420000.0
2007-11-13 09:00:00,3.63097,3.64081,3.62698,3.6291,30850000.0
2007-11-13 09:05:00,3.62896,3.63701,3.62085,3.63067,31920000.0
2007-11-13 09:10:00,3.63573,3.63573,3.62306,3.63277,52970000.0
2007-11-13 09:15:00,3.63157,3.63804,3.62339,3.63401,31930000.0
2007-11-13 09:20:00,3.62993,3.63927,3.62261,3.6324,33440000.0
2007-11-13 09:25:00,3.62056,3.63424,3.61519,3.62367,42470000.0
2007-11-13 09:30:00,3.63154,3.63687,3.62343,3.62772,27820000.0
2007-11-13 09:35:00,3.62863,3.63383,3.61978,3.63063,29670000.0
2007-11-13 09:40:00,3.62975,3.63469,3.61602,3.62914,36070000.0
2007-11-13 09:45:00,3.62861,3.6361,3.61742,3.62996,29320000.0
2007-11-13 09:50:00,3.62012,3.63452,3.61622,3.63194,28570000.0
2007-11-13 09:55:00,3.63128,3.63427,3.61974,3.63207,31590000.0
2007-11-13 10:00:00,3.63218,3.6351,3.62027,3.62891,34560000.0
2007-11-13 10:05:00,3.63027,3.63464,3.61747,3.63273,32670000.0
2007-11-13 10:10:00,3.62433,3.63465,3.61979,3.62919,45060000.0
2007-11-13 10:15:00,3.63209,3.63559,3.61824,3.63108,25950000.0
2007-11-13 10:20:00,3.63513,3.63728,3.62181,3.63465,39060000.0
2007-11-13 10:25:00,3.6265,3.63485,3.6203,3.63223,36470000.0
2007-11-13 10:30:00,3.63578,3.63783,3.61657,3.625,31980000.0
2007-11-13 10:35:00,3.63307,3.63957,3.62229,3.6346,27820000.0
2007-11-13 10:40:00,3.63995,3.64025,3.62062,3.63747,28570000.0
2007-11-13 10:45:00,3.63978,3.64178,3.62873,3.63712,25980000.0
2007-11-13 10:50:00,3.64245,3.64245,3.62718,3.64169,28190000.0
2007-11-13 10:55:00,3.64112,3.64219,3.62595,3.6416,30440000.0
2007-11-13 11:00:00,3.63649,3.64263,3.62481,3.63912,34590000.0
2007-11-13 11:05:00,3.63884,3.64362,3.63273,3.64208,30050000.0
2007-11-13 11:10:00,3.63964,3.645,3.62887,3.64234,36450000.0
2007-11-13 11:15:00,3.63899,3.64316,3.61915,3.64126,24050000.0
2007-11-13 11:20:00,3.63302,3.64302,3.63027,3.64302,26700000.0
2007-11-13 11:25:00,3.63802,3.64428,3.62353,3.63908,33090000.0
2007-11-13 11:30:00,3.6436,3.64464,3.62727,3.63933,28180000.0
2007-11-13 11:35:00,3.63778,3.64329,3.62526,3.64302,30060000.0
2007-11-13 11:40:00,3.63651,3.6429,3.6315,3.63583,27440000.0
2007-11-13 11:45:00,3.63777,3.64217,3.62897,3.63581,27460000.0
2007-11-13 11:50:00,3.63887,3.64399,3.62607,3.63881,30070000.0
2007-11-13 11:55:00,3.63825,3.64334,3.6294,3.6423,28200000.0
2007-11-13 12:00:00,3.63927,3.64395,3.63005,3.64306,30070000.0
2007-11-13 12:05:00,3.64412,3.64482,3.62704,3.63966,23690000.0
2007-11-13 12:10:00,3.63924,3.64366,3.62685,3.6426,25580000.0
2007-11-13 12:15:00,3.64214,3.64342,3.6299,3.63845,28940000.0
2007-11-13 12:20:00,3.64308,3.64467,3.62664,3.64271,27830000.0
2007-11-13 12:25:00,3.64095,3.64416,3.62816,3.64266,34200000.0
2007-11-13 12:30:00,3.6435,3.644,3.62322,3.64336,38350000.0
2007-11-13 12:35:00,3.63989,3.64464,3.63169,3.64167,29690000.0
2007-11-13 12:40:00,3.63412,3.64422,3.62735,3.64194,28210000.0
2007-11-13 12:45:00,3.64207,3.64608,3.62519,3.63606,23690000.0
2007-11-13 12:50:00,3.64466,3.64466,3.62474,3.64128,25940000.0
2007-11-13 12:55:00,3.63855,3.6464,3.62802,3.63985,31960000.0
2007-11-13 13:00:00,3.644,3.64524,3.6314,3.6392,35320000.0
2007-11-13 13:05:00,3.63834,3.64354,3.62507,3.64239,33820000.0
2007-11-13 13:10:00,3.63766,3.64401,3.62362,3.63947,30830000.0
2007-11-13 13:15:00,3.63828,3.64482,3.624,3.64109,30440000.0
2007-11-13 13:20:00,3.63984,3.6445,3.62786,3.64127,25980000.0
2007-11-13 13:25:00,3.64234,3.64406,3.63352,3.64406,28940000.0
2007-11-13 13:30:00,3.63839,3.64419,3.63026,3.63812,33480000.0
2007-11-13 13:35:00,3.64211,3.6442,3.63006,3.63216,29690000.0
2007-11-13 13:40:00,3.63542,3.64674,3.62569,3.63779,33090000.0
2007-11-13 13:45:00,3.64393,3.64499,3.6299,3.63174,30470000.0
2007-11-13 13:50:00,3.64346,3.64655,3.62814,3.63579,38730000.0
2007-11-13 13:55:00,3.64407,3.64619,3.63504,3.64028,28210000.0
2007-11-13 14:00:00,3.64342,3.64738,3.62932,3.63766,39460000.0
2007-11-13 14:05:00,3.64184,3.64682,3.63209,3.64004,30830000.0
2007-11-13 14:10:00,3.64543,3.64652,3.62727,3.64457,31560000.0
2007-11-13 14:15:00,3.64425,3.64857,3.62758,3.64357,34540000.0
2007-11-13 14:20:00,3.63444,3.64666,3.63287,3.64301,34570000.0
2007-11-13 14:25:00,3.64033,3.64643,3.63131,3.64643,33820000.0
2007-11-13 14:30:00,3.64539,3.6467,3.63262,3.64448,30430000.0
2007-11-13 14:35:00,3.63921,3.64653,3.62833,3.64537,27080000.0
2007-11-13 14:40:00,3.6385,3.64686,3.63268,3.64378,30820000.0
2007-11-13 14:45:00,3.64328,3.64892,3.62824,3.64231,33790000.0
2007-11-13 14:50:00,3.63885,3.64541,3.63129,3.64282,31190000.0
2007-11-13 14:55:00,3.64407,3.647,3.63159,3.63718,34220000.0
2007-11-13 15:00:00,3.64645,3.64659,3.63196,3.64255,38350000.0
2007-11-13 15:05:00,3.63437,3.64392,3.63,3.63218,31170000.0
2007-11-13 15:10:00,3.64078,3.64216,3.62642,3.63839,36810000.0
2007-11-13 15:15:00,3.63711,3.64483,3.63188,3.63341,32290000.0
2007-11-13 15:20:00,3.64387,3.64427,3.62657,3.64047,32680000.0
2007-11-13 15:25:00,3.6428,3.6428,3.62625,3.63254,29700000.0
2007-11-13 15:30:00,3.64325,3.64384,3.62926,3.64075,31580000.0
2007-11-13 15:35:00,3.63725,3.64535,3.62604,3.6419,30060000.0
2007-11-13 15:40:00,3.64118,3.64285,3.62399,3.64285,32320000.0
2007-11-13 15:45:00,3.63891,3.64229,3.62451,3.63648,28920000.0
2007-11-13 15:50:00,3.64073,3.64385,3.62888,3.63919,31220000.0
2007-11-13 15:55:00,3.64072,3.64167,3.63361,3.64152,33830000.0
2007-11-13 16:00:00,3.64018,3.64171,3.62775,3.64102,31190000.0
2007-11-13 16:05:00,3.63124,3.64299,3.62511,3.63492,30500000.0
2007-11-13 16:10:00,3.64052,3.64069,3.62628,3.63594,35340000.0
2007-11-13 16:15:00,3.63511,3.63737,3.62413,3.63726,30070000.0
2007-11-13 16:20:00,3.63196,3.63916,3.62374,3.63835,30070000.0
2007-11-13 16:25:00,3.63646,3.64297,3.62716,3.63685,33460000.0
2007-11-13 16:30:00,3.64117,3.64134,3.62442,3.64085,31230000.0
2007-11-13 16:35:00,3.64315,3.64739,3.62972,3.64034,41360000.0
2007-11-13 16:40:00,3.64112,3.64218,3.62838,3.64181,27060000.0
2007-11-13 16:45:00,3.63916,3.64327,3.62715,3.63755,31960000.0
2007-11-13 16:50:00,3.64349,3.64349,3.62763,3.6389,28210000.0
2007-11-13 16:55:00,3.64134,3.64214,3.63126,3.64027,33420000.0
2007-11-13 17:00:00,3.64203,3.64229,3.62906,3.63617,33040000.0
2007-11-13 17:05:00,3.63668,3.64296,3.62771,3.64038,36440000.0
2007-11-13 17:10:00,3.64215,3.64313,3.62877,3.63962,34570000.0
2007-11-13 17:15:00,3.64179,3.64494,3.6263,3.64277,34200000.0
2007-11-13 17:20:00,3.6404,3.64265,3.62073,3.64079,37970000.0
2007-11-13 17:25:00,3.63381,3.6408,3.62606,3.6404,38300000.0
2007-11-13 17:30:00,3.63982,3.6408,3.62791,3.63494,36460000.0
2007-11-13 17:35:00,3.63777,3.64301,3.62712,3.6368,41740000.0
2007-11-13 17:40:00,3.63679,3.64327,3.62653,3.63581,45860000.0
2007-11-13 17:45:00,3.63495,3.64175,3.62988,3.63862,30800000.0
2007-11-13 17:50:00,3.62967,3.6412,3.62521,3.63625,32320000.0
2007-11-13 17:55:00,3.63329,3.64104,3.62456,3.63978,45460000.0
2007-11-13 18:00:00,3.63758,3.64179,3.62294,3.63305,41750000.0
2007-11-13 18:05:00,3.63842,3.6395,3.62725,3.63919,34940000.0
2007-11-13 18:10:00,3.6388,3.63983,3.6273,3.63696,34600000.0
2007-11-13 18:15:00,3.63229,3.6378,3.62432,3.62987,30470000.0
2007-11-13 18:20:00,3.63071,3.63651,3.62282,3.63502,41350000.0
2007-11-13 18:25:00,3.62971,3.63719,3.62407,3.63502,30860000.0
2007-11-13 18:30:00,3.63712,3.63745,3.62545,3.63605,27840000.0
2007-11-13 18:35:00,3.62569,3.63698,3.62293,3.63645,40980000.0
2007-11-13 18:40:00,3.62993,3.63808,3.62383,3.63647,26690000.0
2007-11-13 18:45:00,3.63304,3.6382,3.62461,3.63521,33070000.0
2007-11-13 18:50:00,3.63288,3.63775,3.62302,3.63343,39440000.0
2007-11-13 18:55:00,3.62603,3.64011,3.62064,3.62985,28190000.0
2007-11-13 19:00:00,3.63651,3.63769,3.61982,3.62932,33090000.0
2007-11-13 19:05:00,3.63717,3.63848,3.62551,3.62962,30060000.0
2007-11-13 19:10:00,3.63449,3.63926,3.62234,3.63491,29690000.0
2007-11-13 19:15:00,3.63699,3.63938,3.62167,3.6304,30050000.0
2007-11-13 19:20:00,3.62531,3.63979,3.62491,3.63532,33070000.0
2007-11-13 19:25:00,3.63291,3.63639,3.62382,3.62853,18820000.0
2007-11-13 19:30:00,3.6323,3.64072,3.62786,3.63724,31580000.0
2007-11-13 19:35:00,3.63305,3.64166,3.62332,3.62694,29690000.0
2007-11-13 19:40:00,3.63339,3.63889,3.6211,3.63204,28970000.0
2007-11-13 19:45:00,3.62351,3.6368,3.61806,3.62945,37980000.0
2007-11-13 19:50:00,3.62951,3.63655,3.62432,3.63251,24040000.0
2007-11-13 19:55:00,3.629,3.63618,3.62122,3.6281,25910000.0
2007-11-13 20:00:00,3.63085,3.63775,3.62374,3.63335,34570000.0
2007-11-13 20:05:00,3.62791,3.6363,3.62465,3.62794,21060000.0
2007-11-13 20:10:00,3.6294,3.63541,3.62436,3.63506,30790000.0
2007-11-13 20:15:00,3.63647,3.63647,3.62364,3.63501,25190000.0
2007-11-13 20:20:00,3.62684,3.63557,3.623,3.63518,24450000.0
2007-11-13 20:25:00,3.63071,3.63586,3.62364,3.62899,25930000.0
2007-11-13 20:30:00,3.63333,3.63778,3.62369,3.62451,31580000.0
2007-11-13 20:35:00,3.63328,3.63566,3.62262,3.63363,28910000.0
2007-11-13 20:40:00,3.62871,3.63555,3.62077,3.63251,33050000.0
2007-11-13 20:45:00,3.63065,3.63603,3.61981,3.6343,24420000.0
2007-11-13 20:50:00,3.62226,3.63599,3.62173,3.62809,18400000.0
2007-11-13 20:55:00,3.63458,3.63526,3.62322,3.62905,30860000.0
2007-11-13 21:00:00,3.63416,3.63538,3.61879,3.6239,28590000.0
2007-11-13 21:05:00,3.63007,3.63687,3.62132,3.63174,22220000.0
2007-11-13 21:10:00,3.62741,3.63536,3.62231,3.63321,25980000.0
2007-11-13 21:15:00,3.62545,3.63594,3.62356,3.63337,27440000.0
2007-11-13 21:20:00,3.63116,3.63595,3.62013,3.63343,19580000.0
2007-11-13 21:25:00,3.63284,3.63385,3.62185,3.62798,20330000.0
2007-11-13 21:30:00,3.63639,3.63639,3.62058,3.63373,25590000.0
2007-11-13 21:35:00,3.6338,3.63868,3.62142,3.62601,28210000.0
2007-11-13 21:40:00,3.62854,3.6357,3.62309,3.63365,36070000.0
2007-11-13 21:45:00,3.62364,3.63491,3.62248,3.62705,25170000.0
2007-11-13 21:50:00,3.63215,3.6346,3.62013,3.629,21420000.0
2007-11-13 21:55:00,3.63008,3.63627,3.62231,3.63429,24810000.0
2007-11-13 22:00:00,3.62881,3.63531,3.62625,3.62645,29680000.0
2007-11-13 22:05:00,3.62985,3.63569,3.61704,3.63307,25580000.0
2007-11-13 22:10:00,3.63178,3.63446,3.62126,3.63287,25980000.0
2007-11-13 22:15:00,3.63323,3.63556,3.62356,3.63193,24090000.0
2007-11-13 22:20:00,3.62698,3.63254,3.61947,3.63153,25210000.0
2007-11-13 22:25:00,3.62764,3.63287,3.61983,3.62794,22980000.0
2007-11-13 22:30:00,3.63058,3.63477,3.62078,3.62906,19550000.0
2007-11-13 22:35:00,3.62197,3.63427,3.61844,3.62659,26350000.0
2007-11-13 22:40:00,3.63234,3.63431,3.62426,3.6322,21050000.0
2007-11-13 22:45:00,3.63212,3.63688,3.62068,3.63417,36820000.0
2007-11-13 22:50:00,3.62967,3.63684,3.61971,3.62718,30070000.0
2007-11-13 22:55:00,3.62651,3.63367,3.62399,3.63208,24460000.0
2007-11-13 23:00:00,3.62852,3.63483,3.62414,3.63313,25220000.0
2007-11-13 23:05:00,3.62847,3.63268,3.62013,3.63054,21840000.0
2007-11-13 23:10:00,3.62899,3.63659,3.62121,3.62658,25920000.0
2007-11-13 23:15:00,3.63364,3.63371,3.61972,3.62193,22200000.0
2007-11-13 23:20:00,3.62929,3.63312,3.62048,3.63255,26320000.0
2007-11-13 23:25:00,3.62948,3.63848,3.62231,3.62619,24060000.0
2007-11-13 23:30:00,3.63303,3.63638,3.61612,3.63184,28950000.0
2007-11-13 23:35:00,3.63189,3.6319,3.61894,3.62388,21430000.0
2007-11-13 23:40:00,3.63096,3.63207,3.61578,3.62037,10560000.0
2007-11-13 23:45:00,3.62903,3.63205,3.62114,3.63003,26730000.0
2007-11-13 23:50:00,3.62696,3.63335,3.62058,3.62799,20720000.0
2007-11-13 23:55:00,3.63125,3.6338,3.61987,3.62641,20730000.0
2007-11-14 00:00:00,3.63419,3.63419,3.61677,3.6182,27480000.0
2007-11-14 00:05:00,3.63135,3.63191,3.61354,3.62423,21080000.0
2007-11-14 00:10:00,3.63032,3.63334,3.6175,3.63057,20700000.0
2007-11-14 00:15:00,3.63499,3.63825,3.62661,3.63029,25580000.0
2007-11-14 00:20:00,3.62181,3.63246,3.62086,3.63235,18040000.0
2007-11-14 00:25:00,3.62754,3.63308,3.61959,3.62978,30080000.0
2007-11-14 00:30:00,3.63197,3.63403,3.62183,3.62454,22950000.0
2007-11-14 00:35:00,3.62799,3.63331,3.62128,3.62997,24450000.0
2007-11-14 00:40:00,3.63143,3.63376,3.62202,3.6312,27820000.0
2007-11-14 00:45:00,3.63092,3.63516,3.61602,3.62866,33860000.0
2007-11-14 00:50:00,3.63183,3.63319,3.61882,3.61882,21440000.0
2007-11-14 00:55:00,3.6291,3.63366,3.61927,3.62448,25980000.0
2007-11-14 01:00:00,3.62698,3.63513,3.61776,3.61776,32320000.0
2007-11-14 01:05:00,3.62697,3.63727,3.62206,3.63373,31960000.0
2007-11-14 01:10:00,3.62191,3.63369,3.6191,3.62561,28970000.0
2007-11-14 01:15:00,3.63429,3.63429,3.62251,3.63101,27110000.0
2007-11-14 01:20:00,3.62006,3.63513,3.62006,3.63236,22930000.0
2007-11-14 01:25:00,3.6312,3.63423,3.62037,3.63233,28580000.0
2007-11-14 01:30:00,3.63488,3.63488,3.61556,3.63203,39860000.0
2007-11-14 01:35:00,3.61996,3.63246,3.61996,3.63215,39850000.0
2007-11-14 01:40:00,3.62747,3.636,3.62325,3.62934,37940000.0
2007-11-14 01:45:00,3.63455,3.6388,3.62148,3.63261,39120000.0
2007-11-14 01:50:00,3.62596,3.63322,3.6185,3.62852,31180000.0
2007-11-14 01:55:00,3.62633,3.63329,3.62127,3.626,25940000.0
2007-11-14 02:00:00,3.63343,3.63571,3.62036,3.63108,29340000.0
2007-11-14 02:05:00,3.63122,3.6334,3.62131,3.6254,22580000.0
2007-11-14 02:10:00,3.62662,3.6332,3.6184,3.6273,21100000.0
2007-11-14 02:15:00,3.62717,3.63388,3.62205,3.62932,26750000.0
2007-11-14 02:20:00,3.63243,3.63307,3.62142,3.62742,19960000.0
2007-11-14 02:25:00,3.63114,3.63453,3.62121,3.62319,27460000.0
2007-11-14 02:30:00,3.62721,3.63447,3.62359,3.62782,18050000.0
2007-11-14 02:35:00,3.63159,3.63516,3.62254,3.62789,24450000.0
2007-11-14 02:40:00,3.62525,3.63712,3.61812,3.6266,24830000.0
2007-11-14 02:45:00,3.6298,3.63524,3.6227,3.62917,26360000.0
2007-11-14 02:50:00,3.62739,3.63393,3.62323,3.62741,23310000.0
2007-11-14 02:55:00,3.63138,3.63638,3.62271,3.63335,28600000.0
2007-11-14 03:00:00,3.63274,3.63483,3.62258,3.6326,26700000.0
2007-11-14 03:05:00,3.63306,3.63432,3.62157,3.62934,27480000.0
2007-11-14 03:10:00,3.62723,3.63334,3.62101,3.62945,19970000.0
2007-11-14 03:15:00,3.63456,3.63498,3.62151,3.63339,22980000.0
2007-11-14 03:20:00,3.6268,3.63571,3.62214,3.62762,22970000.0
2007-11-14 03:25:00,3.62826,3.63583,3.62327,3.62802,18080000.0
2007-11-14 03:30:00,3.62719,3.63816,3.62258,3.62744,31250000.0
2007-11-14 03:35:00,3.62607,3.63555,3.61939,3.63105,17280000.0
2007-11-14 03:40:00,3.63142,3.63409,3.62178,3.63035,36490000.0
2007-11-14 03:45:00,3.63427,3.63427,3.62318,3.62754,15780000.0
2007-11-14 03:50:00,3.63238,3.63492,3.61842,3.6325,28170000.0
2007-11-14 03:55:00,3.62442,3.63363,3.62297,3.63189,16170000.0
2007-11-14 04:00:00,3.62399,3.6371,3.62217,3.62747,28550000.0
2007-11-14 04:05:00,3.63411,3.63572,3.62445,3.62807,22940000.0
2007-11-14 04:10:00,3.6315,3.63645,3.62333,3.63183,34220000.0
2007-11-14 04:15:00,3.63373,3.63621,3.62261,3.63289,17660000.0
2007-11-14 04:20:00,3.62643,3.63744,3.62056,3.6287,28990000.0
2007-11-14 04:25:00,3.62684,3.63648,3.62305,3.62799,27790000.0
2007-11-14 04:30:00,3.63423,3.63441,3.62262,3.63342,25200000.0
2007-11-14 04:35:00,3.62038,3.63408,3.62038,3.62829,32350000.0
2007-11-14 04:40:00,3.63127,3.63687,3.62395,3.63302,23710000.0
2007-11-14 04:45:00,3.63414,3.63604,3.62217,3.63269,31930000.0
2007-11-14 04:50:00,3.6299,3.63569,3.62231,3.62801,19930000.0
2007-11-14 04:55:00,3.63357,3.63391,3.61499,3.63286,28240000.0
2007-11-14 05:00:00,3.62915,3.63446,3.62072,3.62353,23730000.0
2007-11-14 05:05:00,3.62548,3.63383,3.61412,3.62806,20700000.0
2007-11-14 05:10:00,3.6307,3.63392,3.61942,3.62419,25940000.0
2007-11-14 05:15:00,3.62839,3.64035,3.6232,3.63181,25560000.0
2007-11-14 05:20:00,3.63273,3.63414,3.6216,3.62887,27440000.0
2007-11-14 05:25:00,3.63498,3.63759,3.61774,3.62492,17690000.0
2007-11-14 05:30:00,3.63233,3.63679,3.6231,3.63323,31240000.0
2007-11-14 05:35:00,3.63476,3.63829,3.62155,3.62865,37230000.0
2007-11-14 05:40:00,3.6351,3.63551,3.62048,3.62469,22960000.0
2007-11-14 05:45:00,3.63561,3.63683,3.61641,3.63474,19920000.0
2007-11-14 05:50:00,3.62857,3.63623,3.61451,3.634,16160000.0
2007-11-14 05:55:00,3.63245,3.63722,3.61478,3.62081,25540000.0
2007-11-14 06:00:00,3.63188,3.63518,3.6221,3.63307,18390000.0
2007-11-14 06:05:00,3.62152,3.62152,3.61888,3.61888,3380000.0
2007-11-14 06:10:00,3.6328,3.6348,3.61319,3.63181,31190000.0
2007-11-14 06:15:00,3.62486,3.63578,3.61618,3.6305,29660000.0
2007-11-14 06:20:00,3.63232,3.63613,3.62345,3.62666,35680000.0
2007-11-14 06:25:00,3.63406,3.63636,3.62244,3.62263,31580000.0
2007-11-14 06:30:00,3.63638,3.63638,3.61587,3.62034,28180000.0
2007-11-14 06:35:00,3.63333,3.63398,3.61293,3.62252,27020000.0
2007-11-14 06:40:00,3.63303,3.63461,3.62293,3.62614,27080000.0
2007-11-14 06:45:00,3.63719,3.63719,3.62352,3.62352,15410000.0
2007-11-14 06:50:00,3.63352,3.63449,3.61237,3.61237,17290000.0
2007-11-14 06:55:00,3.63,3.63548,3.62327,3.62327,30810000.0
2007-11-14 07:00:00,3.63251,3.63601,3.61669,3.62215,27810000.0
2007-11-14 07:05:00,3.62355,3.63483,3.62256,3.63155,24410000.0
2007-11-14 07:10:00,3.63111,3.63463,3.62333,3.63222,22550000.0
2007-11-14 07:15:00,3.63452,3.63831,3.61349,3.62751,22210000.0
2007-11-14 07:20:00,3.62282,3.63514,3.62014,3.63287,24820000.0
2007-11-14 07:25:00,3.6288,3.6357,3.62296,3.63139,22210000.0
2007-11-14 07:30:00,3.63263,3.6343,3.61616,3.63292,20330000.0
2007-11-14 07:35:00,3.62988,3.63395,3.62247,3.63395,17300000.0
2007-11-14 07:40:00,3.63337,3.63505,3.61845,3.63365,26330000.0
2007-11-14 07:45:00,3.62683,3.63763,3.62371,3.63288,27070000.0
2007-11-14 07:50:00,3.63363,3.63722,3.62206,3.63243,24460000.0
2007-11-14 07:55:00,3.62525,3.63715,3.62352,3.63329,28190000.0
2007-11-14 08:00:00,3.62431,3.63365,3.62114,3.62913,31180000.0
2007-11-14 08:05:00,3.62902,3.63439,3.62377,3.62473,22530000.0
2007-11-14 08:10:00,3.63164,3.63202,3.61685,3.62493,25930000.0
2007-11-14 08:15:00,3.63245,3.63678,3.62092,3.62639,25190000.0
2007-11-14 08:20:00,3.63058,3.63409,3.61937,3.63258,27100000.0
2007-11-14 08:25:00,3.63093,3.63266,3.61944,3.6316,27070000.0
2007-11-14 08:30:00,3.62941,3.6381,3.62178,3.623,33080000.0
2007-11-14 08:35:00,3.63212,3.63296,3.61967,3.62928,31550000.0
2007-11-14 08:40:00,3.6204,3.63348,3.61919,3.63046,33810000.0
2007-11-14 08:45:00,3.634,3.634,3.61911,3.63212,31570000.0
2007-11-14 08:50:00,3.6288,3.63365,3.61931,3.62738,27830000.0
2007-11-14 08:55:00,3.62759,3.63352,3.61712,3.62479,25940000.0
2007-11-14 09:00:00,3.62761,3.63553,3.61592,3.62698,33440000.0
2007-11-14 09:05:00,3.62305,3.63203,3.61499,3.62449,30810000.0
2007-11-14 09:10:00,3.6299,3.63562,3.61564,3.62941,53730000.0
2007-11-14 09:15:00,3.63014,3.63551,3.61957,3.63312,27840000.0
2007-11-14 09:20:00,3.62716,3.63216,3.61865,3.63006,31210000.0
2007-11-14 09:25:00,3.62796,3.63287,3.61165,3.61943,42120000.0
2007-11-14 09:30:00,3.62476,3.62787,3.61785,3.62087,28930000.0
2007-11-14 09:35:00,3.62417,3.6303,3.61549,3.62598,27450000.0
2007-11-14 09:40:00,3.62409,3.62838,3.60829,3.62469,36070000.0
2007-11-14 09:45:00,3.62329,3.6294,3.61782,3.62619,28940000.0
2007-11-14 09:50:00,3.61707,3.63295,3.61707,3.62934,27830000.0
2007-11-14 09:55:00,3.62897,3.63106,3.6171,3.6294,32330000.0
2007-11-14 10:00:00,3.62979,3.63315,3.61952,3.62781,33830000.0
2007-11-14 10:05:00,3.63191,3.6324,3.61614,3.63056,30820000.0
2007-11-14 10:10:00,3.62341,3.63242,3.61739,3.62654,40620000.0
2007-11-14 10:15:00,3.63032,3.63158,3.61192,3.62795,30040000.0
2007-11-14 10:20:00,3.63146,3.63307,3.6122,3.63223,36830000.0
2007-11-14 10:25:00,3.62169,3.63373,3.61941,3.62803,39090000.0
2007-11-14 10:30:00,3.63356,3.63356,3.61296,3.62218,34570000.0
2007-11-14 10:35:00,3.62411,3.63204,3.61766,3.62749,28570000.0
2007-11-14 10:40:00,3.6301,3.63399,3.61757,3.63038,29690000.0
2007-11-14 10:45:00,3.63091,3.63234,3.61878,3.62685,27450000.0
2007-11-14 10:50:00,3.63173,3.63219,3.61892,3.63139,29680000.0
2007-11-14 10:55:00,3.63124,3.63264,3.61738,3.63107,29330000.0
2007-11-14 11:00:00,3.62546,3.63139,3.61173,3.62642,37550000.0
2007-11-14 11:05:00,3.62705,3.63166,3.62014,3.6304,28210000.0
2007-11-14 11:10:00,3.62562,3.63168,3.61797,3.62917,36840000.0
2007-11-14 11:15:00,3.62785,3.63384,3.61708,3.63197,24420000.0
2007-11-14 11:20:00,3.62106,3.63178,3.61679,3.62635,28910000.0
2007-11-14 11:25:00,3.62696,3.6329,3.61714,3.62931,34560000.0
2007-11-14 11:30:00,3.63251,3.63377,3.61946,3.6274,29670000.0
2007-11-14 11:35:00,3.63073,3.63207,3.61393,3.63102,29690000.0
2007-11-14 11:40:00,3.62741,3.63279,3.6169,3.62476,27810000.0
2007-11-14 11:45:00,3.62656,3.63141,3.61421,3.62624,28200000.0
2007-11-14 11:50:00,3.63059,3.6311,3.62019,3.62402,27840000.0
2007-11-14 11:55:00,3.62781,3.63196,3.61751,3.63142,26350000.0
2007-11-14 12:00:00,3.62624,3.63142,3.61779,3.63025,31930000.0
2007-11-14 12:05:00,3.6303,3.63136,3.61765,3.63015,24060000.0
2007-11-14 12:10:00,3.62711,3.63211,3.61322,3.63078,28160000.0
2007-11-14 12:15:00,3.63041,3.63172,3.61755,3.62355,30050000.0
2007-11-14 12:20:00,3.6307,3.63212,3.61749,3.63013,28200000.0
2007-11-14 12:25:00,3.63223,3.6351,3.61976,3.62895,33450000.0
2007-11-14 12:30:00,3.62895,3.63197,3.61276,3.62729,37990000.0
2007-11-14 12:35:00,3.62618,3.63391,3.61727,3.63016,30440000.0
2007-11-14 12:40:00,3.62409,3.63331,3.61956,3.63043,28950000.0
2007-11-14 12:45:00,3.63301,3.63593,3.61522,3.6261,25550000.0
2007-11-14 12:50:00,3.63594,3.63868,3.62526,3.63868,25190000.0
2007-11-14 12:55:00,3.63307,3.63643,3.62118,3.63323,33070000.0
2007-11-14 13:00:00,3.63705,3.63938,3.6183,3.63032,35680000.0
2007-11-14 13:05:00,3.63143,3.63729,3.61974,3.63618,31230000.0
2007-11-14 13:10:00,3.62973,3.63683,3.61456,3.62474,31190000.0
2007-11-14 13:15:00,3.63185,3.63705,3.62435,3.63621,30060000.0
2007-11-14 13:20:00,3.63204,3.6396,3.61871,3.62184,28210000.0
2007-11-14 13:25:00,3.63531,3.63713,3.62586,3.63642,27450000.0
2007-11-14 13:30:00,3.62012,3.64169,3.62012,3.63344,36060000.0
2007-11-14 13:35:00,3.63313,3.63824,3.62318,3.63041,31910000.0
2007-11-14 13:40:00,3.62848,3.63798,3.62128,3.63105,32340000.0
2007-11-14 13:45:00,3.63396,3.63826,3.62574,3.63541,31220000.0
2007-11-14 13:50:00,3.63639,3.6393,3.61803,3.62765,42070000.0
2007-11-14 13:55:00,3.63563,3.63993,3.62288,3.63452,29340000.0
2007-11-14 14:00:00,3.63584,3.64112,3.6211,3.62374,37960000.0
2007-11-14 14:05:00,3.62832,3.63768,3.62546,3.63345,30820000.0
2007-11-14 14:10:00,3.63455,3.63756,3.61671,3.63458,30830000.0
2007-11-14 14:15:00,3.635,3.6378,3.62365,3.63459,31210000.0
2007-11-14 14:20:00,3.62517,3.63909,3.61592,3.63394,34930000.0
2007-11-14 14:25:00,3.63217,3.63892,3.62222,3.63817,31970000.0
2007-11-14 14:30:00,3.63757,3.64001,3.62087,3.63673,32330000.0
2007-11-14 14:35:00,3.63502,3.64083,3.6218,3.63911,28180000.0
2007-11-14 14:40:00,3.63337,3.63874,3.62599,3.63518,29710000.0
2007-11-14 14:45:00,3.63629,3.6413,3.62483,3.63409,32310000.0
2007-11-14 14:50:00,3.63236,3.6381,3.62157,3.63566,30820000.0
2007-11-14 14:55:00,3.63778,3.6395,3.62489,3.62851,34600000.0
2007-11-14 15:00:00,3.63749,3.64068,3.62389,3.63937,40200000.0
2007-11-14 15:05:00,3.63008,3.64171,3.62036,3.63022,28960000.0
2007-11-14 15:10:00,3.63988,3.64101,3.62721,3.63889,34970000.0
2007-11-14 15:15:00,3.63642,3.64032,3.62425,3.63809,30070000.0
2007-11-14 15:20:00,3.63831,3.64051,3.62113,3.63826,32690000.0
2007-11-14 15:25:00,3.64044,3.64058,3.62759,3.63113,30450000.0
2007-11-14 15:30:00,3.64077,3.64255,3.62664,3.63784,32310000.0
2007-11-14 15:35:00,3.63241,3.63891,3.62575,3.63718,31180000.0
2007-11-14 15:40:00,3.63759,3.63759,3.62198,3.63471,31580000.0
2007-11-14 15:45:00,3.63179,3.63895,3.62237,3.63283,25580000.0
2007-11-14 15:50:00,3.63719,3.63736,3.62124,3.62937,32690000.0
2007-11-14 15:55:00,3.63595,3.63743,3.62353,3.63594,30110000.0
2007-11-14 16:00:00,3.63637,3.63699,3.62452,3.63488,30840000.0
2007-11-14 16:05:00,3.6313,3.6389,3.62314,3.63017,34560000.0
2007-11-14 16:10:00,3.63602,3.6382,3.62202,3.6348,36080000.0
2007-11-14 16:15:00,3.63524,3.63934,3.62367,3.63677,30810000.0
2007-11-14 16:20:00,3.6318,3.63714,3.61861,3.636,31180000.0
2007-11-14 16:25:00,3.63506,3.63844,3.62071,3.63127,33820000.0
2007-11-14 16:30:00,3.63815,3.63983,3.62765,3.63974,34200000.0
2007-11-14 16:35:00,3.63695,3.63898,3.62653,3.63821,42840000.0
2007-11-14 16:40:00,3.638,3.63894,3.62308,3.63833,27050000.0
2007-11-14 16:45:00,3.63586,3.63938,3.62351,3.63626,32690000.0
2007-11-14 16:50:00,3.63715,3.63739,3.62393,3.63464,28950000.0
2007-11-14 16:55:00,3.63866,3.63926,3.62607,3.63509,31200000.0
2007-11-14 17:00:00,3.63751,3.63765,3.625,3.6308,31190000.0
2007-11-14 17:05:00,3.63098,3.63736,3.62562,3.63156,36060000.0
2007-11-14 17:10:00,3.63771,3.64095,3.6247,3.63493,34580000.0
2007-11-14 17:15:00,3.63804,3.64029,3.62719,3.63658,31240000.0
2007-11-14 17:20:00,3.63823,3.63883,3.62454,3.63849,39440000.0
2007-11-14 17:25:00,3.63336,3.64145,3.6222,3.64116,37190000.0
2007-11-14 17:30:00,3.64061,3.64274,3.62063,3.63823,35710000.0
2007-11-14 17:35:00,3.6416,3.6433,3.62768,3.63835,44340000.0
2007-11-14 17:40:00,3.63886,3.64685,3.63147,3.63648,45860000.0
2007-11-14 17:45:00,3.63832,3.64443,3.63278,3.64203,28950000.0
2007-11-14 17:50:00,3.63244,3.64494,3.62617,3.64139,32320000.0
2007-11-14 17:55:00,3.63942,3.64514,3.62627,3.64075,43610000.0
2007-11-14 18:00:00,3.64264,3.64618,3.62616,3.63652,41370000.0
2007-11-14 18:05:00,3.6407,3.64697,3.6333,3.64411,31610000.0
2007-11-14 18:10:00,3.64749,3.65074,3.62971,3.64588,32370000.0
2007-11-14 18:15:00,3.64356,3.65275,3.63498,3.63498,31580000.0
2007-11-14 18:20:00,3.64349,3.64918,3.63555,3.64724,43590000.0
2007-11-14 18:25:00,3.63368,3.64723,3.63368,3.644,30480000.0
2007-11-14 18:30:00,3.64693,3.64697,3.63293,3.64428,29690000.0
2007-11-14 18:35:00,3.6358,3.64727,3.63529,3.64561,42840000.0
2007-11-14 18:40:00,3.63823,3.64522,3.63534,3.64137,27800000.0
2007-11-14 18:45:00,3.6408,3.64745,3.6345,3.64448,31210000.0
2007-11-14 18:50:00,3.6365,3.64871,3.63182,3.64073,36100000.0
2007-11-14 18:55:00,3.63312,3.64625,3.63185,3.63932,27820000.0
2007-11-14 19:00:00,3.64397,3.6472,3.63357,3.64007,34560000.0
2007-11-14 19:05:00,3.63218,3.64673,3.62212,3.6382,29320000.0
2007-11-14 19:10:00,3.62778,3.64726,3.62212,3.63878,29710000.0
2007-11-14 19:15:00,3.64252,3.64831,3.62829,3.64008,30420000.0
2007-11-14 19:20:00,3.63424,3.64549,3.63065,3.64223,30470000.0
2007-11-14 19:25:00,3.63894,3.64749,3.62442,3.63547,29700000.0
2007-11-14 19:30:00,3.63929,3.64473,3.62532,3.64387,32320000.0
2007-11-14 19:35:00,3.63928,3.64798,3.62622,3.63777,22560000.0
2007-11-14 19:40:00,3.6409,3.64739,3.63024,3.64365,29690000.0
2007-11-14 19:45:00,3.63613,3.64574,3.62731,3.63849,42060000.0
2007-11-14 19:50:00,3.63711,3.64454,3.62512,3.64105,23300000.0
2007-11-14 19:55:00,3.64051,3.64318,3.63008,3.63745,25170000.0
2007-11-14 20:00:00,3.63801,3.6433,3.62678,3.63972,34180000.0
2007-11-14 20:05:00,3.6319,3.63998,3.62863,3.63898,18780000.0
2007-11-14 20:10:00,3.63483,3.64012,3.62667,3.63874,30080000.0
2007-11-14 20:15:00,3.63997,3.64046,3.6277,3.63796,29700000.0
2007-11-14 20:20:00,3.63663,3.63938,3.62406,3.63938,26300000.0
2007-11-14 20:25:00,3.63804,3.63944,3.62815,3.63241,27100000.0
2007-11-14 20:30:00,3.63418,3.64043,3.62554,3.62661,32340000.0
2007-11-14 20:35:00,3.63636,3.64099,3.62307,3.63928,29310000.0
2007-11-14 20:40:00,3.63331,3.6418,3.62046,3.63918,30460000.0
2007-11-14 20:45:00,3.6382,3.6431,3.62601,3.63902,26300000.0
2007-11-14 20:50:00,3.63579,3.64057,3.62918,3.63249,26330000.0
2007-11-14 20:55:00,3.63837,3.63994,3.62329,3.63301,29730000.0
2007-11-14 21:00:00,3.64038,3.64038,3.62373,3.62955,27090000.0
2007-11-14 21:05:00,3.64035,3.64128,3.62293,3.63444,24880000.0
2007-11-14 21:10:00,3.6347,3.64075,3.62646,3.63809,24110000.0
2007-11-14 21:15:00,3.6337,3.64048,3.62619,3.63809,25970000.0
2007-11-14 21:20:00,3.63833,3.64071,3.62785,3.63525,24080000.0
2007-11-14 21:25:00,3.63687,3.63795,3.62652,3.63241,25560000.0
2007-11-14 21:30:00,3.63785,3.64022,3.62224,3.63842,27820000.0
2007-11-14 21:35:00,3.63814,3.63935,3.62437,3.62651,27840000.0
2007-11-14 21:40:00,3.63205,3.63787,3.62225,3.63452,31940000.0
2007-11-14 21:45:00,3.62973,3.63866,3.62671,3.62947,29710000.0
2007-11-14 21:50:00,3.6349,3.63754,3.62559,3.63143,24120000.0
2007-11-14 21:55:00,3.63369,3.63653,3.62599,3.63543,25590000.0
2007-11-14 22:00:00,3.63089,3.63963,3.61997,3.62875,25600000.0
2007-11-14 22:05:00,3.63078,3.63638,3.62416,3.63476,18450000.0
2007-11-14 22:10:00,3.63354,3.63528,3.62207,3.63245,24070000.0
2007-11-14 22:15:00,3.63466,3.63671,3.62339,3.63271,24810000.0
2007-11-14 22:20:00,3.62913,3.63737,3.62316,3.63478,27820000.0
2007-11-14 22:25:00,3.63023,3.63722,3.6243,3.63014,27050000.0
2007-11-14 22:30:00,3.62957,3.63643,3.62393,3.63079,22960000.0
2007-11-14 22:35:00,3.62453,3.63836,3.624,3.63284,25940000.0
2007-11-14 22:40:00,3.63352,3.63799,3.62424,3.63529,22930000.0
2007-11-14 22:45:00,3.62989,3.63812,3.62428,3.63668,30880000.0
2007-11-14 22:50:00,3.63207,3.64156,3.62699,3.63647,28220000.0
2007-11-14 22:55:00,3.63303,3.63889,3.62912,3.6381,26310000.0
2007-11-14 23:00:00,3.63407,3.64056,3.6283,3.6394,25600000.0
2007-11-14 23:05:00,3.63314,3.63996,3.6289,3.63948,23710000.0
2007-11-14 23:10:00,3.63322,3.64024,3.62879,3.63169,22960000.0
2007-11-14 23:15:00,3.63875,3.64089,3.62493,3.62982,22570000.0
2007-11-14 23:20:00,3.63695,3.63978,3.62465,3.63754,23700000.0
2007-11-14 23:25:00,3.63392,3.6399,3.62438,3.62844,22950000.0
2007-11-14 23:30:00,3.63769,3.63865,3.62653,3.63771,27470000.0
2007-11-14 23:35:00,3.6282,3.64033,3.62652,3.63124,25940000.0
2007-11-14 23:40:00,3.63183,3.63971,3.62645,3.63551,20730000.0
2007-11-14 23:45:00,3.63733,3.64104,3.62906,3.6306,29680000.0
2007-11-14 23:50:00,3.63385,3.64187,3.62702,3.63275,23700000.0
2007-11-14 23:55:00,3.63764,3.63764,3.6253,3.631,22980000.0
2007-11-15 00:00:00,3.63828,3.64493,3.62622,3.62645,30810000.0
2007-11-15 00:05:00,3.63827,3.63827,3.62541,3.6359,25180000.0
2007-11-15 00:10:00,3.63445,3.63962,3.62443,3.63045,16560000.0
2007-11-15 00:15:00,3.63721,3.63755,3.62384,3.63497,30440000.0
2007-11-15 00:20:00,3.62962,3.64059,3.62862,3.62877,23320000.0
2007-11-15 00:25:00,3.62868,3.63853,3.61845,3.62609,25550000.0
2007-11-15 00:30:00,3.64014,3.64014,3.62808,3.6308,24810000.0
2007-11-15 00:35:00,3.63322,3.6371,3.62448,3.63467,27420000.0
2007-11-15 00:40:00,3.62898,3.63764,3.62185,3.63689,22930000.0
2007-11-15 00:45:00,3.63482,3.63944,3.62478,3.63604,27040000.0
2007-11-15 00:50:00,3.63433,3.63988,3.62185,3.6304,21800000.0
2007-11-15 00:55:00,3.62923,3.63926,3.62487,3.63633,28180000.0
2007-11-15 01:00:00,3.63229,3.64029,3.6261,3.63035,28620000.0
2007-11-15 01:05:00,3.6322,3.63842,3.62475,3.63482,32340000.0
2007-11-15 01:10:00,3.63014,3.6427,3.62749,3.63526,28620000.0
2007-11-15 01:15:00,3.63778,3.63778,3.62622,3.6356,28210000.0
2007-11-15 01:20:00,3.63085,3.63773,3.62382,3.63662,26710000.0
2007-11-15 01:25:00,3.63877,3.63967,3.6269,3.63767,26660000.0
2007-11-15 01:30:00,3.64059,3.64059,3.62448,3.63708,38370000.0
2007-11-15 01:35:00,3.63504,3.63728,3.62614,3.63617,39140000.0
2007-11-15 01:40:00,3.6279,3.63814,3.62631,3.63301,33480000.0
2007-11-15 01:45:00,3.64047,3.64047,3.62587,3.63559,40960000.0
2007-11-15 01:50:00,3.63638,3.63758,3.62429,3.63074,28560000.0
2007-11-15 01:55:00,3.634,3.63737,3.6265,3.63172,21420000.0
2007-11-15 02:00:00,3.6347,3.63676,3.62308,3.63228,28600000.0
2007-11-15 02:05:00,3.63565,3.63831,3.62499,3.62995,25590000.0
2007-11-15 02:10:00,3.63163,3.63697,3.62556,3.63189,22580000.0
2007-11-15 02:15:00,3.63587,3.63848,3.62372,3.63413,28970000.0
2007-11-15 02:20:00,3.63444,3.63689,3.62062,3.63181,19590000.0
2007-11-15 02:25:00,3.62969,3.6383,3.62315,3.6272,25990000.0
2007-11-15 02:30:00,3.63957,3.63957,3.62635,3.63608,18830000.0
2007-11-15 02:35:00,3.63611,3.64009,3.62449,3.63317,24080000.0
2007-11-15 02:40:00,3.63063,3.63804,3.625,3.63182,22610000.0
2007-11-15 02:45:00,3.63307,3.63839,3.62682,3.63212,28610000.0
2007-11-15 02:50:00,3.6345,3.63766,3.62521,3.63269,24840000.0
2007-11-15 02:55:00,3.63593,3.63746,3.62427,3.63675,28230000.0
2007-11-15 03:00:00,3.63519,3.63666,3.62307,3.6361,25220000.0
2007-11-15 03:05:00,3.63898,3.63898,3.62505,3.63251,24460000.0
2007-11-15 03:10:00,3.63188,3.6355,3.62446,3.63156,21080000.0
2007-11-15 03:15:00,3.63408,3.63655,3.62462,3.63379,22630000.0
2007-11-15 03:20:00,3.62954,3.63787,3.6253,3.62926,25580000.0
2007-11-15 03:25:00,3.63089,3.63707,3.62316,3.63185,23710000.0
2007-11-15 03:30:00,3.62942,3.63729,3.62418,3.62928,31990000.0
2007-11-15 03:35:00,3.62974,3.63643,3.62479,3.63317,15800000.0
2007-11-15 03:40:00,3.63284,3.63775,3.62219,3.63102,39080000.0
2007-11-15 03:45:00,3.63168,3.63957,3.62652,3.6304,24050000.0
2007-11-15 03:50:00,3.63483,3.6378,3.62323,3.634,26690000.0
2007-11-15 03:55:00,3.62743,3.63943,3.62619,3.6339,27820000.0
2007-11-15 04:00:00,3.62559,3.63668,3.62559,3.63362,22940000.0
2007-11-15 04:05:00,3.63425,3.637,3.62505,3.63062,26320000.0
2007-11-15 04:10:00,3.63377,3.63775,3.62284,3.63052,26690000.0
2007-11-15 04:15:00,3.63366,3.63716,3.62338,3.63446,20300000.0
2007-11-15 04:20:00,3.62924,3.64055,3.62643,3.63188,26680000.0
2007-11-15 04:25:00,3.62924,3.63746,3.62491,3.63045,22220000.0
2007-11-15 04:30:00,3.63736,3.63936,3.62641,3.63379,22970000.0
2007-11-15 04:35:00,3.63677,3.64104,3.62798,3.62802,27830000.0
2007-11-15 04:40:00,3.63677,3.63875,3.62603,3.6351,16540000.0
2007-11-15 04:45:00,3.63832,3.63893,3.62491,3.63329,28210000.0
2007-11-15 04:50:00,3.63294,3.63978,3.62429,3.62964,27820000.0
2007-11-15 04:55:00,3.63488,3.63972,3.623,3.63532,27860000.0
2007-11-15 05:00:00,3.63224,3.63859,3.62349,3.62579,25970000.0
2007-11-15 05:05:00,3.62693,3.63852,3.62276,3.63169,26350000.0
2007-11-15 05:10:00,3.63089,3.63957,3.62006,3.62819,26320000.0
2007-11-15 05:15:00,3.62898,3.64103,3.62165,3.63352,20310000.0
2007-11-15 05:20:00,3.63426,3.6359,3.62363,3.62847,25950000.0
2007-11-15 05:25:00,3.636,3.63968,3.62296,3.6251,21450000.0
2007-11-15 05:30:00,3.63297,3.63923,3.62628,3.63367,21430000.0
2007-11-15 05:35:00,3.63382,3.63925,3.62753,3.63597,29700000.0
2007-11-15 05:40:00,3.63141,3.64243,3.62363,3.63368,22920000.0
2007-11-15 05:45:00,3.63902,3.63902,3.62502,3.62876,10150000.0
2007-11-15 05:50:00,3.63138,3.64083,3.62506,3.63388,22160000.0
2007-11-15 05:55:00,3.63902,3.63902,3.62621,3.63476,27060000.0
2007-11-15 06:00:00,3.63307,3.63992,3.62301,3.63404,27020000.0
2007-11-15 06:05:00,3.62818,3.63862,3.62387,3.63343,30410000.0
2007-11-15 06:10:00,3.63267,3.63925,3.62524,3.63559,28930000.0
2007-11-15 06:15:00,3.62872,3.63927,3.62541,3.63904,29290000.0
2007-11-15 06:20:00,3.63274,3.64045,3.62661,3.6298,39030000.0
2007-11-15 06:25:00,3.63502,3.63975,3.62671,3.62671,22170000.0
2007-11-15 06:30:00,3.63769,3.63769,3.62461,3.63068,30420000.0
2007-11-15 06:35:00,3.62824,3.63486,3.62221,3.63379,25180000.0
2007-11-15 06:40:00,3.64009,3.64009,3.62514,3.62688,37930000.0
2007-11-15 06:45:00,3.63839,3.64132,3.62525,3.63192,23680000.0
2007-11-15 06:50:00,3.63472,3.64162,3.62242,3.6247,24810000.0
2007-11-15 06:55:00,3.63061,3.63873,3.6275,3.63108,15820000.0
2007-11-15 07:00:00,3.63563,3.63913,3.62402,3.63345,27810000.0
2007-11-15 07:05:00,3.62624,3.63743,3.62267,3.63493,21820000.0
2007-11-15 07:10:00,3.63373,3.63906,3.62579,3.62599,17320000.0
2007-11-15 07:15:00,3.63819,3.63942,3.62513,3.63135,17700000.0
2007-11-15 07:20:00,3.63352,3.63946,3.62546,3.62959,21070000.0
2007-11-15 07:25:00,3.63397,3.64136,3.62288,3.64009,23710000.0
2007-11-15 07:30:00,3.63761,3.63761,3.62533,3.62923,16180000.0
2007-11-15 07:35:00,3.63242,3.63869,3.62774,3.63334,16190000.0
2007-11-15 07:40:00,3.63522,3.63679,3.62443,3.63307,14680000.0
2007-11-15 07:45:00,3.62848,3.63813,3.62167,3.62652,23670000.0
2007-11-15 07:50:00,3.63358,3.63756,3.62359,3.63508,21840000.0
2007-11-15 07:55:00,3.63155,3.64261,3.62591,3.63806,28560000.0
2007-11-15 08:00:00,3.63056,3.64133,3.62428,3.63269,29700000.0
2007-11-15 08:05:00,3.63486,3.64029,3.61846,3.62735,20680000.0
2007-11-15 08:10:00,3.63697,3.64008,3.61949,3.62945,21820000.0
2007-11-15 08:15:00,3.6371,3.64056,3.62884,3.63461,26650000.0
2007-11-15 08:20:00,3.63422,3.63598,3.62018,3.63398,31170000.0
2007-11-15 08:25:00,3.63482,3.64081,3.62472,3.6343,29300000.0
2007-11-15 08:30:00,3.63263,3.64131,3.61917,3.62584,33810000.0
2007-11-15 08:35:00,3.6354,3.64228,3.61948,3.63212,29330000.0
2007-11-15 08:40:00,3.62336,3.64132,3.6227,3.63798,32330000.0
2007-11-15 08:45:00,3.63674,3.64237,3.6239,3.63474,33080000.0
2007-11-15 08:50:00,3.63488,3.64016,3.62635,3.63304,30050000.0
2007-11-15 08:55:00,3.63214,3.63718,3.62504,3.63253,26330000.0
2007-11-15 09:00:00,3.63025,3.64185,3.62756,3.63075,33820000.0
2007-11-15 09:05:00,3.63069,3.64009,3.62016,3.63235,30080000.0
2007-11-15 09:10:00,3.63687,3.63918,3.62289,3.63848,50390000.0
2007-11-15 09:15:00,3.63621,3.64059,3.62432,3.64051,29700000.0
2007-11-15 09:20:00,3.63507,3.63893,3.62249,3.63616,36030000.0
2007-11-15 09:25:00,3.63274,3.63905,3.62246,3.62777,42830000.0
2007-11-15 09:30:00,3.63885,3.63964,3.62538,3.6357,27820000.0
2007-11-15 09:35:00,3.6378,3.63996,3.6279,3.63475,28580000.0
2007-11-15 09:40:00,3.63621,3.64139,3.62491,3.63413,35340000.0
2007-11-15 09:45:00,3.6343,3.64212,3.62729,3.63608,28200000.0
2007-11-15 09:50:00,3.63058,3.64104,3.62422,3.63745,30050000.0
2007-11-15 09:55:00,3.64091,3.64368,3.62082,3.64365,33820000.0
2007-11-15 10:00:00,3.64399,3.64462,3.62264,3.63598,33450000.0
2007-11-15 10:05:00,3.64132,3.64738,3.62756,3.64576,30830000.0
2007-11-15 10:10:00,3.63736,3.64842,3.62777,3.64041,41720000.0
2007-11-15 10:15:00,3.64344,3.652,3.63207,3.64247,27060000.0
2007-11-15 10:20:00,3.64641,3.64759,3.63408,3.64702,37580000.0
2007-11-15 10:25:00,3.63512,3.65044,3.63512,3.64698,40190000.0
2007-11-15 10:30:00,3.64844,3.64911,3.63511,3.63849,34950000.0
2007-11-15 10:35:00,3.64469,3.64945,3.63939,3.64154,28190000.0
2007-11-15 10:40:00,3.64539,3.64615,3.63138,3.64449,28940000.0
2007-11-15 10:45:00,3.64745,3.64752,3.63361,3.64216,28190000.0
2007-11-15 10:50:00,3.6467,3.64848,3.63492,3.64768,30780000.0
2007-11-15 10:55:00,3.64601,3.6492,3.63683,3.64879,33410000.0
2007-11-15 11:00:00,3.64368,3.64968,3.63517,3.64507,34600000.0
2007-11-15 11:05:00,3.64264,3.64936,3.6234,3.64743,27830000.0
2007-11-15 11:10:00,3.64382,3.64968,3.63492,3.6485,37570000.0
2007-11-15 11:15:00,3.64553,3.65024,3.63533,3.64803,23690000.0
2007-11-15 11:20:00,3.63937,3.64992,3.63441,3.64353,24850000.0
2007-11-15 11:25:00,3.64384,3.65077,3.63957,3.6465,34560000.0
2007-11-15 11:30:00,3.64866,3.65301,3.63973,3.64777,27070000.0
2007-11-15 11:35:00,3.64291,3.65577,3.63055,3.65577,30450000.0
2007-11-15 11:40:00,3.64726,3.6582,3.64573,3.65276,28550000.0
2007-11-15 11:45:00,3.6553,3.66464,3.65107,3.65316,28590000.0
2007-11-15 11:50:00,3.65988,3.66159,3.65007,3.65558,30060000.0
2007-11-15 11:55:00,3.6562,3.66266,3.65012,3.65756,29310000.0
2007-11-15 12:00:00,3.65621,3.66089,3.63395,3.65964,28580000.0
2007-11-15 12:05:00,3.65966,3.66153,3.64842,3.66078,24060000.0
2007-11-15 12:10:00,3.65619,3.66372,3.65031,3.6632,24840000.0
2007-11-15 12:15:00,3.66306,3.66401,3.65308,3.65698,30800000.0
2007-11-15 12:20:00,3.66073,3.66267,3.65147,3.66217,27100000.0
2007-11-15 12:25:00,3.66176,3.66224,3.64882,3.66102,33110000.0
2007-11-15 12:30:00,3.66163,3.66292,3.64823,3.66079,38730000.0
2007-11-15 12:35:00,3.6567,3.66187,3.64997,3.65927,28580000.0
2007-11-15 12:40:00,3.65157,3.6656,3.65008,3.66037,31540000.0
2007-11-15 12:45:00,3.6609,3.66418,3.65182,3.65512,25550000.0
2007-11-15 12:50:00,3.66202,3.66256,3.64904,3.66059,25930000.0
2007-11-15 12:55:00,3.65651,3.66237,3.648,3.65998,30470000.0
2007-11-15 13:00:00,3.66218,3.66395,3.65,3.65705,32350000.0
2007-11-15 13:05:00,3.65661,3.6647,3.65276,3.66358,34200000.0
2007-11-15 13:10:00,3.65666,3.6652,3.64917,3.66297,31560000.0
2007-11-15 13:15:00,3.66279,3.66877,3.65583,3.66877,29690000.0
2007-11-15 13:20:00,3.665,3.66818,3.65261,3.66737,29310000.0
2007-11-15 13:25:00,3.6651,3.66864,3.65458,3.66618,28190000.0
2007-11-15 13:30:00,3.658,3.66567,3.65449,3.65494,35330000.0
2007-11-15 13:35:00,3.6644,3.66781,3.65589,3.66181,29320000.0
2007-11-15 13:40:00,3.6594,3.67026,3.65065,3.66319,33440000.0
2007-11-15 13:45:00,3.66521,3.66896,3.65773,3.66531,34540000.0
2007-11-15 13:50:00,3.66731,3.67036,3.65528,3.6572,41700000.0
2007-11-15 13:55:00,3.667,3.66931,3.65591,3.66387,30800000.0
2007-11-15 14:00:00,3.6663,3.66809,3.65254,3.65795,38350000.0
2007-11-15 14:05:00,3.66162,3.66893,3.65432,3.66313,32680000.0
2007-11-15 14:10:00,3.66672,3.66772,3.65355,3.664,31930000.0
2007-11-15 14:15:00,3.66491,3.66721,3.65512,3.66375,32710000.0
2007-11-15 14:20:00,3.65745,3.66603,3.65176,3.66381,34200000.0
2007-11-15 14:25:00,3.66209,3.66735,3.65496,3.66609,34190000.0
2007-11-15 14:30:00,3.66626,3.66928,3.6542,3.66459,34190000.0
2007-11-15 14:35:00,3.66292,3.66533,3.65325,3.66381,24120000.0
2007-11-15 14:40:00,3.65856,3.6671,3.65205,3.66194,32680000.0
2007-11-15 14:45:00,3.66087,3.66758,3.65111,3.66314,31210000.0
2007-11-15 14:50:00,3.65841,3.66468,3.65309,3.66395,30080000.0
2007-11-15 14:55:00,3.66329,3.66687,3.65249,3.65624,33850000.0
2007-11-15 15:00:00,3.66441,3.66465,3.65162,3.65918,41330000.0
2007-11-15 15:05:00,3.65795,3.66429,3.65028,3.6542,29690000.0
2007-11-15 15:10:00,3.6602,3.66503,3.65226,3.66198,39040000.0
2007-11-15 15:15:00,3.65957,3.66511,3.65298,3.65508,30430000.0
2007-11-15 15:20:00,3.66336,3.66881,3.65096,3.65952,31570000.0
2007-11-15 15:25:00,3.66283,3.66409,3.64849,3.65303,30440000.0
2007-11-15 15:30:00,3.66154,3.66209,3.65089,3.65977,29720000.0
2007-11-15 15:35:00,3.65694,3.66262,3.65132,3.65893,30450000.0
2007-11-15 15:40:00,3.66188,3.66451,3.64911,3.66256,31940000.0
2007-11-15 15:45:00,3.65868,3.66536,3.65078,3.65946,26690000.0
2007-11-15 15:50:00,3.66508,3.66856,3.65027,3.66163,33060000.0
2007-11-15 15:55:00,3.66178,3.66415,3.6539,3.66396,33800000.0
2007-11-15 16:00:00,3.66269,3.66584,3.64926,3.66525,30070000.0
2007-11-15 16:05:00,3.65987,3.66774,3.65475,3.65846,32340000.0
2007-11-15 16:10:00,3.66407,3.66407,3.64966,3.66116,36460000.0
2007-11-15 16:15:00,3.66066,3.66561,3.65159,3.66195,29330000.0
2007-11-15 16:20:00,3.65664,3.66383,3.65186,3.6617,32670000.0
2007-11-15 16:25:00,3.66202,3.6644,3.65043,3.66117,34570000.0
2007-11-15 16:30:00,3.66346,3.66526,3.65387,3.66179,34210000.0
2007-11-15 16:35:00,3.6624,3.6655,3.65321,3.6655,40990000.0
2007-11-15 16:40:00,3.66501,3.66501,3.65251,3.66217,27790000.0
2007-11-15 16:45:00,3.66028,3.66247,3.64843,3.65866,34190000.0
2007-11-15 16:50:00,3.66082,3.66105,3.64719,3.65769,32290000.0
2007-11-15 16:55:00,3.65943,3.66089,3.64706,3.65617,32690000.0
2007-11-15 17:00:00,3.65701,3.66178,3.64854,3.65301,30450000.0
2007-11-15 17:05:00,3.65331,3.66068,3.64509,3.65635,33120000.0
2007-11-15 17:10:00,3.65767,3.65879,3.64817,3.65441,35320000.0
2007-11-15 17:15:00,3.6568,3.66077,3.6434,3.65253,33080000.0
2007-11-15 17:20:00,3.65538,3.65713,3.6436,3.65595,39460000.0
2007-11-15 17:25:00,3.64996,3.65836,3.64094,3.65368,33480000.0
2007-11-15 17:30:00,3.65727,3.65794,3.6402,3.64829,36450000.0
2007-11-15 17:35:00,3.64979,3.65473,3.63931,3.6462,42470000.0
2007-11-15 17:40:00,3.64417,3.6545,3.64029,3.64653,42890000.0
2007-11-15 17:45:00,3.64712,3.65475,3.64044,3.65215,31170000.0
2007-11-15 17:50:00,3.64423,3.6552,3.64041,3.65261,33060000.0
2007-11-15 17:55:00,3.64875,3.65413,3.6402,3.65105,45450000.0
2007-11-15 18:00:00,3.6511,3.6559,3.63901,3.64709,44700000.0
2007-11-15 18:05:00,3.64969,3.65257,3.64143,3.65214,34560000.0
2007-11-15 18:10:00,3.65227,3.65331,3.64104,3.64764,36070000.0
2007-11-15 18:15:00,3.64787,3.65472,3.63788,3.6458,31580000.0
2007-11-15 18:20:00,3.64734,3.65302,3.64076,3.65282,40980000.0
2007-11-15 18:25:00,3.64839,3.65278,3.64118,3.65091,33440000.0
2007-11-15 18:30:00,3.65253,3.65366,3.64349,3.65273,29310000.0
2007-11-15 18:35:00,3.64684,3.65429,3.63957,3.65234,42840000.0
2007-11-15 18:40:00,3.64653,3.65428,3.64435,3.65313,27450000.0
2007-11-15 18:45:00,3.65002,3.65579,3.64263,3.65216,31950000.0
2007-11-15 18:50:00,3.64978,3.65492,3.64214,3.64733,35360000.0
2007-11-15 18:55:00,3.64606,3.65926,3.64271,3.65027,29670000.0
2007-11-15 19:00:00,3.65308,3.65752,3.64249,3.64999,34570000.0
2007-11-15 19:05:00,3.65682,3.658,3.64636,3.65143,27840000.0
2007-11-15 19:10:00,3.6546,3.65839,3.64526,3.64843,30440000.0
2007-11-15 19:15:00,3.65581,3.65581,3.64314,3.65032,30050000.0
2007-11-15 19:20:00,3.64557,3.65832,3.64557,3.65534,31210000.0
2007-11-15 19:25:00,3.65327,3.66049,3.64901,3.64938,31560000.0
2007-11-15 19:30:00,3.65385,3.66146,3.64863,3.66046,31940000.0
2007-11-15 19:35:00,3.65641,3.66276,3.65015,3.65341,30030000.0
2007-11-15 19:40:00,3.65895,3.66543,3.65349,3.66168,30430000.0
2007-11-15 19:45:00,3.65346,3.66449,3.65012,3.65012,42830000.0
2007-11-15 19:50:00,3.6502,3.66236,3.64925,3.65929,25910000.0
2007-11-15 19:55:00,3.65777,3.66064,3.64968,3.65354,21050000.0
2007-11-15 20:00:00,3.65272,3.65988,3.64607,3.65686,35680000.0
2007-11-15 20:05:00,3.65077,3.65933,3.64656,3.65788,22170000.0
2007-11-15 20:10:00,3.65235,3.66063,3.64801,3.65867,27830000.0
2007-11-15 20:15:00,3.65997,3.65997,3.64858,3.65787,24070000.0
2007-11-15 20:20:00,3.65625,3.65887,3.64788,3.65762,25550000.0
2007-11-15 20:25:00,3.65734,3.6612,3.64932,3.65306,29320000.0
2007-11-15 20:30:00,3.65329,3.65983,3.64812,3.64895,31190000.0
2007-11-15 20:35:00,3.65829,3.66209,3.64785,3.65686,27450000.0
2007-11-15 20:40:00,3.65239,3.6579,3.64428,3.6576,29710000.0
2007-11-15 20:45:00,3.65791,3.65846,3.64715,3.65756,25570000.0
2007-11-15 20:50:00,3.6543,3.66183,3.64676,3.65785,36080000.0
2007-11-15 20:55:00,3.66016,3.66157,3.64864,3.6553,32690000.0
2007-11-15 21:00:00,3.65879,3.66019,3.64474,3.64776,31560000.0
2007-11-15 21:05:00,3.65268,3.66114,3.64882,3.65828,25940000.0
2007-11-15 21:10:00,3.6512,3.6606,3.64933,3.66035,24410000.0
2007-11-15 21:15:00,3.65638,3.66391,3.65024,3.65912,24120000.0
2007-11-15 21:20:00,3.65971,3.66466,3.64905,3.6559,16990000.0
2007-11-15 21:25:00,3.65433,3.66094,3.6492,3.65291,15050000.0
2007-11-15 21:30:00,3.66113,3.66354,3.64554,3.65862,27070000.0
2007-11-15 21:35:00,3.6587,3.66405,3.64894,3.65092,28580000.0
2007-11-15 21:40:00,3.65654,3.66143,3.64913,3.65851,32330000.0
2007-11-15 21:45:00,3.65292,3.66285,3.64826,3.65359,25920000.0
2007-11-15 21:50:00,3.6581,3.65926,3.64959,3.65338,23670000.0
2007-11-15 21:55:00,3.65772,3.65955,3.64876,3.65872,28180000.0
2007-11-15 22:00:00,3.65403,3.66164,3.65255,3.65255,26710000.0
2007-11-15 22:05:00,3.65554,3.66166,3.64993,3.66069,23690000.0
2007-11-15 22:10:00,3.66077,3.66385,3.64842,3.66353,31940000.0
2007-11-15 22:15:00,3.66028,3.66359,3.65176,3.65272,23690000.0
2007-11-15 22:20:00,3.65645,3.66322,3.65313,3.66159,28580000.0
2007-11-15 22:25:00,3.65611,3.66476,3.65193,3.65698,25940000.0
2007-11-15 22:30:00,3.65917,3.66333,3.65072,3.65693,26720000.0
2007-11-15 22:35:00,3.6523,3.66315,3.6522,3.65956,28560000.0
2007-11-15 22:40:00,3.6623,3.66519,3.6541,3.66208,23710000.0
2007-11-15 22:45:00,3.6608,3.66535,3.65215,3.6608,34980000.0
2007-11-15 22:50:00,3.6605,3.66384,3.65459,3.65754,23670000.0
2007-11-15 22:55:00,3.65753,3.66362,3.65442,3.66146,27790000.0
2007-11-15 23:00:00,3.66062,3.66309,3.65222,3.66211,19580000.0
2007-11-15 23:05:00,3.65739,3.66503,3.6522,3.66169,25230000.0
2007-11-15 23:10:00,3.65881,3.66293,3.65112,3.65406,23370000.0
2007-11-15 23:15:00,3.66303,3.6631,3.65174,3.65208,21480000.0
2007-11-15 23:20:00,3.66006,3.66176,3.64992,3.66091,18450000.0
2007-11-15 23:25:00,3.6572,3.66745,3.64967,3.65141,23690000.0
2007-11-15 23:30:00,3.66071,3.66469,3.65067,3.66039,27840000.0
2007-11-15 23:35:00,3.6523,3.66422,3.65106,3.65419,21480000.0
2007-11-15 23:40:00,3.65546,3.66204,3.64654,3.65004,14660000.0
2007-11-15 23:45:00,3.65363,3.66497,3.65139,3.65349,27840000.0
2007-11-15 23:50:00,3.65281,3.66572,3.65197,3.6587,22570000.0
2007-11-15 23:55:00,3.65811,3.66432,3.64779,3.65696,21080000.0
2007-11-16 00:00:00,3.66185,3.66185,3.64005,3.65218,28960000.0
2007-11-16 00:05:00,3.66033,3.6616,3.65181,3.65732,19920000.0
2007-11-16 00:10:00,3.65921,3.66303,3.65106,3.65251,25210000.0
2007-11-16 00:15:00,3.66339,3.66465,3.65452,3.65925,21070000.0
2007-11-16 00:20:00,3.65009,3.66355,3.64877,3.6578,22930000.0
2007-11-16 00:25:00,3.65995,3.66307,3.64978,3.66022,26300000.0
2007-11-16 00:30:00,3.66279,3.66279,3.65195,3.6613,18800000.0
2007-11-16 00:35:00,3.65774,3.66437,3.65162,3.65964,29670000.0
2007-11-16 00:40:00,3.65963,3.66188,3.65093,3.65951,16170000.0
2007-11-16 00:45:00,3.65595,3.66565,3.64662,3.65883,31190000.0
2007-11-16 00:50:00,3.66057,3.66142,3.65072,3.65448,21430000.0
2007-11-16 00:55:00,3.65823,3.66258,3.63802,3.65917,21820000.0
2007-11-16 01:00:00,3.65569,3.66389,3.65183,3.65474,28180000.0
2007-11-16 01:05:00,3.65604,3.66167,3.62599,3.65842,31600000.0
2007-11-16 01:10:00,3.65548,3.66157,3.62404,3.65594,30080000.0
2007-11-16 01:15:00,3.66226,3.66261,3.62745,3.65941,27470000.0
2007-11-16 01:20:00,3.65383,3.66512,3.62017,3.65949,18820000.0
2007-11-16 01:25:00,3.66189,3.66402,3.65124,3.66107,25950000.0
2007-11-16 01:30:00,3.66282,3.66488,3.63056,3.65415,34950000.0
2007-11-16 01:35:00,3.66126,3.66145,3.62549,3.65913,20680000.0
2007-11-16 01:40:00,3.65512,3.66142,3.61856,3.62084,36060000.0
2007-11-16 01:45:00,3.6621,3.66387,3.627,3.66052,35730000.0
2007-11-16 01:50:00,3.65627,3.6618,3.63663,3.657,28940000.0
2007-11-16 01:55:00,3.6559,3.66318,3.65107,3.65606,20660000.0
2007-11-16 02:00:00,3.66082,3.66676,3.61822,3.66093,24140000.0
2007-11-16 02:05:00,3.63336,3.66474,3.63336,3.65631,18840000.0
2007-11-16 02:10:00,3.65459,3.66039,3.62899,3.65012,20360000.0
2007-11-16 02:15:00,3.65972,3.66391,3.61663,3.62557,18050000.0
2007-11-16 02:20:00,3.65204,3.66141,3.62875,3.62991,21070000.0
2007-11-16 02:25:00,3.65408,3.66075,3.61946,3.61946,31970000.0
2007-11-16 02:30:00,3.66488,3.66488,3.62813,3.63159,18470000.0
2007-11-16 02:35:00,3.65982,3.66441,3.63249,3.65569,23710000.0
2007-11-16 02:40:00,3.65385,3.66146,3.63989,3.65451,21130000.0
2007-11-16 02:45:00,3.65529,3.66503,3.64503,3.65612,25610000.0
2007-11-16 02:50:00,3.66,3.66269,3.64437,3.65557,23700000.0
2007-11-16 02:55:00,3.65974,3.66142,3.64491,3.65956,27490000.0
2007-11-16 03:00:00,3.66292,3.66397,3.65091,3.66027,24830000.0
2007-11-16 03:05:00,3.66187,3.66318,3.64081,3.65986,17700000.0
2007-11-16 03:10:00,3.65619,3.66184,3.648,3.65807,24450000.0
2007-11-16 03:15:00,3.66323,3.66335,3.64178,3.65115,19190000.0
2007-11-16 03:20:00,3.6562,3.66303,3.6519,3.66135,22170000.0
2007-11-16 03:25:00,3.6572,3.66156,3.64534,3.65478,24080000.0
2007-11-16 03:30:00,3.65542,3.66601,3.64951,3.6561,33100000.0
2007-11-16 03:35:00,3.65285,3.66265,3.64361,3.65758,12420000.0
2007-11-16 03:40:00,3.65998,3.66245,3.6417,3.65601,39830000.0
2007-11-16 03:45:00,3.65835,3.66277,3.64082,3.65315,28170000.0
2007-11-16 03:50:00,3.66118,3.66186,3.64816,3.65926,26320000.0
2007-11-16 03:55:00,3.65419,3.66519,3.63839,3.65632,26340000.0
2007-11-16 04:00:00,3.65232,3.66233,3.64878,3.65622,20690000.0
2007-11-16 04:05:00,3.66141,3.66307,3.65116,3.65731,27090000.0
2007-11-16 04:10:00,3.66041,3.6631,3.64894,3.65626,25940000.0
2007-11-16 04:15:00,3.65611,3.66322,3.64716,3.65796,23700000.0
2007-11-16 04:20:00,3.65144,3.66263,3.64242,3.65607,30050000.0
2007-11-16 04:25:00,3.66136,3.66248,3.64453,3.65656,29300000.0
2007-11-16 04:30:00,3.6618,3.6626,3.64293,3.66164,24450000.0
2007-11-16 04:35:00,3.64917,3.66342,3.64917,3.65696,31260000.0
2007-11-16 04:40:00,3.6586,3.66167,3.65051,3.66091,25560000.0
2007-11-16 04:45:00,3.66268,3.66268,3.65114,3.65918,27820000.0
2007-11-16 04:50:00,3.65652,3.66344,3.64742,3.65648,26330000.0
2007-11-16 04:55:00,3.66088,3.66312,3.64708,3.66196,31190000.0
2007-11-16 05:00:00,3.65784,3.66381,3.64716,3.65199,24490000.0
2007-11-16 05:05:00,3.65049,3.6633,3.64024,3.65569,29310000.0
2007-11-16 05:10:00,3.65733,3.6612,3.63864,3.65162,27790000.0
2007-11-16 05:15:00,3.6536,3.66194,3.63983,3.65907,27830000.0
2007-11-16 05:20:00,3.66047,3.66191,3.6417,3.65701,32320000.0
2007-11-16 05:25:00,3.6602,3.66378,3.63844,3.65201,29320000.0
2007-11-16 05:30:00,3.65766,3.66204,3.64246,3.65838,33090000.0
2007-11-16 05:35:00,3.66161,3.66727,3.65192,3.65676,27470000.0
2007-11-16 05:40:00,3.65768,3.66157,3.64195,3.65114,32680000.0
2007-11-16 05:45:00,3.66236,3.66341,3.64965,3.65224,22180000.0
2007-11-16 05:50:00,3.65602,3.66763,3.64298,3.65976,26680000.0
2007-11-16 05:55:00,3.65998,3.66231,3.64633,3.66062,26660000.0
2007-11-16 06:00:00,3.65602,3.66195,3.64286,3.65973,22190000.0
2007-11-16 06:05:00,3.65327,3.66274,3.65162,3.65838,23300000.0
2007-11-16 06:10:00,3.65228,3.6614,3.6393,3.6614,24790000.0
2007-11-16 06:15:00,3.6543,3.66279,3.64333,3.66059,29290000.0
2007-11-16 06:20:00,3.65879,3.66136,3.64807,3.65301,16900000.0
2007-11-16 06:25:00,3.65977,3.66119,3.64623,3.64954,32330000.0
2007-11-16 06:30:00,3.66334,3.66334,3.64623,3.65784,27460000.0
2007-11-16 06:35:00,3.65685,3.66523,3.6404,3.66203,26680000.0
2007-11-16 06:40:00,3.66023,3.66195,3.64994,3.65315,36070000.0
2007-11-16 06:45:00,3.66321,3.66321,3.64443,3.65566,22200000.0
2007-11-16 06:50:00,3.65729,3.66135,3.63989,3.65047,23700000.0
2007-11-16 06:55:00,3.6447,3.66422,3.6447,3.64628,30440000.0
2007-11-16 07:00:00,3.65964,3.66329,3.65026,3.65831,20330000.0
2007-11-16 07:05:00,3.64102,3.66006,3.64102,3.66006,4520000.0
2007-11-16 07:10:00,3.65697,3.66103,3.64313,3.64934,18080000.0
2007-11-16 07:15:00,3.66098,3.66168,3.63663,3.65465,19200000.0
2007-11-16 07:20:00,3.66007,3.66104,3.64042,3.65092,23720000.0
2007-11-16 07:25:00,3.65744,3.66137,3.63874,3.65984,27870000.0
2007-11-16 07:30:00,3.65915,3.66166,3.6412,3.65682,18450000.0
2007-11-16 07:35:00,3.65709,3.66286,3.63602,3.66034,20330000.0
2007-11-16 07:40:00,3.66126,3.66366,3.6486,3.66115,26330000.0
2007-11-16 07:45:00,3.64912,3.66134,3.64166,3.6601,27810000.0
2007-11-16 07:50:00,3.65666,3.66067,3.64325,3.64488,12450000.0
2007-11-16 07:55:00,3.66011,3.66152,3.647,3.65987,22940000.0
2007-11-16 08:00:00,3.65258,3.66425,3.64601,3.65733,28590000.0
2007-11-16 08:05:00,3.66153,3.66292,3.63633,3.65404,30800000.0
2007-11-16 08:10:00,3.66093,3.66288,3.6416,3.6416,18030000.0
2007-11-16 08:15:00,3.66205,3.66205,3.64804,3.64951,25200000.0
2007-11-16 08:20:00,3.65959,3.66325,3.64716,3.66185,29690000.0
2007-11-16 08:25:00,3.66167,3.66251,3.65007,3.66046,29290000.0
2007-11-16 08:30:00,3.6581,3.66333,3.64741,3.65145,33060000.0
2007-11-16 08:35:00,3.66003,3.66055,3.63886,3.65428,30070000.0
2007-11-16 08:40:00,3.6516,3.66304,3.64798,3.65883,34550000.0
2007-11-16 08:45:00,3.65975,3.66253,3.64095,3.65743,32680000.0
2007-11-16 08:50:00,3.65605,3.66213,3.6472,3.65588,28570000.0
2007-11-16 08:55:00,3.65587,3.66065,3.64848,3.655,27050000.0
2007-11-16 09:00:00,3.65403,3.6648,3.64572,3.65472,30480000.0
2007-11-16 09:05:00,3.65151,3.66257,3.64404,3.65307,28220000.0
2007-11-16 09:10:00,3.65769,3.6609,3.64924,3.65986,53720000.0
2007-11-16 09:15:00,3.6553,3.66246,3.64918,3.65918,30430000.0
2007-11-16 09:20:00,3.65425,3.664,3.64971,3.664,34170000.0
2007-11-16 09:25:00,3.66097,3.6696,3.65245,3.66435,42460000.0
2007-11-16 09:30:00,3.66124,3.66606,3.6566,3.66071,28560000.0
2007-11-16 09:35:00,3.66233,3.66549,3.64457,3.66051,28560000.0
2007-11-16 09:40:00,3.66179,3.6657,3.6509,3.66207,39780000.0
2007-11-16 09:45:00,3.65978,3.66712,3.65159,3.66186,29320000.0
2007-11-16 09:50:00,3.6523,3.66366,3.64844,3.66271,25230000.0
2007-11-16 09:55:00,3.66486,3.66594,3.65158,3.6636,32700000.0
2007-11-16 10:00:00,3.6628,3.66577,3.65482,3.65975,34190000.0
2007-11-16 10:05:00,3.66204,3.66675,3.64962,3.66648,32680000.0
2007-11-16 10:10:00,3.65624,3.66623,3.65367,3.66004,44690000.0
2007-11-16 10:15:00,3.66383,3.66659,3.65108,3.66321,27800000.0
2007-11-16 10:20:00,3.66565,3.67129,3.6539,3.6688,34980000.0
2007-11-16 10:25:00,3.65635,3.66884,3.65451,3.66426,37970000.0
2007-11-16 10:30:00,3.66748,3.66797,3.64983,3.65676,32710000.0
2007-11-16 10:35:00,3.6625,3.66687,3.6582,3.66068,27820000.0
2007-11-16 10:40:00,3.6646,3.66498,3.65206,3.66062,30070000.0
2007-11-16 10:45:00,3.6648,3.66501,3.65302,3.65832,29300000.0
2007-11-16 10:50:00,3.66379,3.66607,3.65302,3.66512,29310000.0
2007-11-16 10:55:00,3.66386,3.66483,3.64739,3.66483,30810000.0
2007-11-16 11:00:00,3.65917,3.66396,3.65046,3.657,34590000.0
2007-11-16 11:05:00,3.6588,3.66358,3.65225,3.66358,28570000.0
2007-11-16 11:10:00,3.6603,3.66881,3.65284,3.66619,37200000.0
2007-11-16 11:15:00,3.6625,3.66843,3.65835,3.66837,25160000.0
2007-11-16 11:20:00,3.65387,3.66919,3.65387,3.66713,28540000.0
2007-11-16 11:25:00,3.66282,3.66846,3.65565,3.66283,34190000.0
2007-11-16 11:30:00,3.6662,3.66732,3.65423,3.66138,28190000.0
2007-11-16 11:35:00,3.66458,3.66699,3.65666,3.66622,30060000.0
2007-11-16 11:40:00,3.66135,3.66826,3.65615,3.65833,29290000.0
2007-11-16 11:45:00,3.66181,3.66837,3.6562,3.6615,28940000.0
2007-11-16 11:50:00,3.66587,3.66793,3.6552,3.66225,30790000.0
2007-11-16 11:55:00,3.66367,3.6692,3.65821,3.66811,28570000.0
2007-11-16 12:00:00,3.66128,3.6706,3.65404,3.66794,28940000.0
2007-11-16 12:05:00,3.66848,3.66913,3.65699,3.66811,23330000.0
2007-11-16 12:10:00,3.66416,3.66843,3.65571,3.66729,26330000.0
2007-11-16 12:15:00,3.66836,3.66864,3.66037,3.66434,31530000.0
2007-11-16 12:20:00,3.66809,3.66941,3.65791,3.66884,30050000.0
2007-11-16 12:25:00,3.66795,3.67061,3.65536,3.667,35670000.0
2007-11-16 12:30:00,3.66823,3.67213,3.65208,3.66969,43170000.0
2007-11-16 12:35:00,3.66406,3.66902,3.65744,3.667,30430000.0
2007-11-16 12:40:00,3.65935,3.67084,3.65765,3.66842,28950000.0
2007-11-16 12:45:00,3.66853,3.67202,3.65678,3.66166,24800000.0
2007-11-16 12:50:00,3.66813,3.67192,3.65779,3.67034,26320000.0
2007-11-16 12:55:00,3.66202,3.6695,3.6551,3.66843,33430000.0
2007-11-16 13:00:00,3.67024,3.67148,3.65822,3.66705,36050000.0
2007-11-16 13:05:00,3.66506,3.67279,3.66037,3.67152,31230000.0
2007-11-16 13:10:00,3.66407,3.67258,3.65879,3.67121,33040000.0
2007-11-16 13:15:00,3.66874,3.67371,3.66052,3.67098,31180000.0
2007-11-16 13:20:00,3.66769,3.67248,3.66118,3.66788,28570000.0
2007-11-16 13:25:00,3.66959,3.67485,3.66179,3.66983,29310000.0
2007-11-16 13:30:00,3.66816,3.67278,3.66011,3.66678,35340000.0
2007-11-16 13:35:00,3.67152,3.67396,3.65986,3.66563,31190000.0
2007-11-16 13:40:00,3.66526,3.67592,3.66272,3.66857,35300000.0
2007-11-16 13:45:00,3.67447,3.67671,3.66365,3.67066,34170000.0
2007-11-16 13:50:00,3.67199,3.675,3.66043,3.66418,37990000.0
2007-11-16 13:55:00,3.67238,3.67447,3.66234,3.66873,28200000.0
2007-11-16 14:00:00,3.67012,3.67279,3.65698,3.65903,39100000.0
2007-11-16 14:05:00,3.66776,3.67884,3.66192,3.66632,31560000.0
2007-11-16 14:10:00,3.67129,3.67507,3.65712,3.67152,30820000.0
2007-11-16 14:15:00,3.67285,3.67524,3.66156,3.67013,33070000.0
2007-11-16 14:20:00,3.66563,3.67548,3.66267,3.67307,33450000.0
2007-11-16 14:25:00,3.6721,3.67607,3.664,3.67379,34920000.0
2007-11-16 14:30:00,3.67315,3.67331,3.66197,3.67203,32280000.0
2007-11-16 14:35:00,3.66962,3.67812,3.65975,3.67241,27810000.0
2007-11-16 14:40:00,3.66732,3.67334,3.65757,3.6671,31570000.0
2007-11-16 14:45:00,3.6704,3.67349,3.65908,3.66732,33060000.0
2007-11-16 14:50:00,3.66544,3.67386,3.65898,3.67269,30820000.0
2007-11-16 14:55:00,3.67146,3.67155,3.65692,3.66005,36450000.0
2007-11-16 15:00:00,3.67043,3.67043,3.65063,3.66316,37980000.0
2007-11-16 15:05:00,3.65788,3.6665,3.65139,3.65534,30440000.0
2007-11-16 15:10:00,3.66335,3.66494,3.65128,3.66269,37570000.0
2007-11-16 15:15:00,3.66026,3.66481,3.65244,3.65558,29690000.0
2007-11-16 15:20:00,3.66595,3.66847,3.65356,3.66231,33070000.0
2007-11-16 15:25:00,3.66537,3.66537,3.65033,3.65488,30440000.0
2007-11-16 15:30:00,3.66484,3.66574,3.65406,3.66112,32680000.0
2007-11-16 15:35:00,3.66108,3.66712,3.65407,3.66285,30070000.0
2007-11-16 15:40:00,3.66561,3.67006,3.65655,3.66723,30460000.0
2007-11-16 15:45:00,3.66348,3.66852,3.65062,3.66205,26690000.0
2007-11-16 15:50:00,3.66708,3.66942,3.65571,3.66173,30470000.0
2007-11-16 15:55:00,3.66729,3.66869,3.65862,3.66806,34170000.0
2007-11-16 16:00:00,3.66763,3.67572,3.65927,3.66868,29330000.0
2007-11-16 16:05:00,3.66242,3.66899,3.65507,3.66334,32700000.0
2007-11-16 16:10:00,3.66886,3.67017,3.65568,3.66743,35740000.0
2007-11-16 16:15:00,3.66742,3.67181,3.66013,3.66852,28210000.0
2007-11-16 16:20:00,3.66275,3.66946,3.65688,3.66829,30820000.0
2007-11-16 16:25:00,3.66766,3.66873,3.65801,3.6615,32710000.0
2007-11-16 16:30:00,3.66826,3.66826,3.65469,3.66727,32710000.0
2007-11-16 16:35:00,3.6676,3.66976,3.65907,3.66976,43200000.0
2007-11-16 16:40:00,3.66878,3.6703,3.6576,3.66971,25950000.0
2007-11-16 16:45:00,3.66745,3.67059,3.65601,3.66735,33070000.0
2007-11-16 16:50:00,3.66932,3.66961,3.65579,3.66515,31540000.0
2007-11-16 16:55:00,3.67076,3.67076,3.65458,3.66792,31570000.0
2007-11-16 17:00:00,3.67036,3.67099,3.6558,3.66192,30820000.0
2007-11-16 17:05:00,3.66423,3.66979,3.65543,3.66612,34590000.0
2007-11-16 17:10:00,3.66791,3.67066,3.65875,3.66759,33090000.0
2007-11-16 17:15:00,3.66108,3.67182,3.65907,3.66929,22940000.0
2007-11-16 17:20:00,3.66988,3.67117,3.65915,3.66885,38720000.0
2007-11-16 17:25:00,3.66455,3.67319,3.65824,3.67119,34960000.0
2007-11-16 17:30:00,3.67131,3.67442,3.66044,3.66736,34240000.0
2007-11-16 17:35:00,3.67192,3.67383,3.66093,3.67012,43580000.0
2007-11-16 17:40:00,3.66482,3.67353,3.66083,3.6687,45850000.0
2007-11-16 17:45:00,3.66759,3.6734,3.66304,3.67113,31170000.0
2007-11-16 17:50:00,3.66407,3.67639,3.66377,3.67056,30840000.0
2007-11-16 17:55:00,3.66949,3.67589,3.65974,3.6755,45450000.0
2007-11-16 18:00:00,3.67567,3.67709,3.66269,3.66893,43590000.0
2007-11-16 18:05:00,3.67423,3.67617,3.66472,3.67314,34930000.0
2007-11-16 18:10:00,3.67425,3.67445,3.66201,3.67269,35690000.0
2007-11-16 18:15:00,3.66883,3.67521,3.66154,3.66755,32320000.0
2007-11-16 18:20:00,3.66932,3.67854,3.66108,3.67269,42100000.0
2007-11-16 18:25:00,3.66907,3.67369,3.66091,3.66855,34560000.0
2007-11-16 18:30:00,3.67415,3.67487,3.66175,3.66966,30430000.0
2007-11-16 18:35:00,3.66642,3.67406,3.66068,3.67384,42840000.0
2007-11-16 18:40:00,3.662,3.67379,3.662,3.67329,27430000.0
2007-11-16 18:45:00,3.66819,3.67327,3.66095,3.67189,31590000.0
2007-11-16 18:50:00,3.66883,3.6744,3.66052,3.66785,38330000.0
2007-11-16 18:55:00,3.66032,3.67025,3.65854,3.66303,27090000.0
2007-11-16 19:00:00,3.66809,3.67041,3.65707,3.66259,31980000.0
2007-11-16 19:05:00,3.66952,3.67204,3.65718,3.65905,29330000.0
2007-11-16 19:10:00,3.66145,3.66745,3.65458,3.65874,30440000.0
2007-11-16 19:15:00,3.66663,3.66825,3.65591,3.66289,31900000.0
2007-11-16 19:20:00,3.65538,3.66851,3.65538,3.66686,33050000.0
2007-11-16 19:25:00,3.66311,3.67125,3.65878,3.65879,33790000.0
2007-11-16 19:30:00,3.66218,3.66762,3.6566,3.6611,30830000.0
2007-11-16 19:35:00,3.65735,3.66406,3.65179,3.65179,26700000.0
2007-11-16 19:40:00,3.65781,3.66469,3.65356,3.66262,29680000.0
2007-11-16 19:45:00,3.65604,3.66766,3.65335,3.66187,40610000.0
2007-11-16 19:50:00,3.6549,3.66366,3.65344,3.66121,18410000.0
2007-11-16 19:55:00,3.66123,3.6673,3.65651,3.6577,20680000.0
2007-11-16 20:00:00,3.66209,3.66623,3.65477,3.66401,33820000.0
2007-11-16 20:05:00,3.65635,3.66762,3.65522,3.66721,21440000.0
2007-11-16 20:10:00,3.66125,3.66611,3.65174,3.66365,30790000.0
2007-11-16 20:15:00,3.6666,3.6666,3.65427,3.66386,21080000.0
2007-11-16 20:20:00,3.66245,3.66432,3.65354,3.66412,23700000.0
2007-11-16 20:25:00,3.66315,3.66556,3.65493,3.66154,31940000.0
2007-11-16 20:30:00,3.66448,3.66759,3.65567,3.66436,21070000.0
2007-11-16 20:35:00,3.66385,3.66674,3.65318,3.66414,19550000.0
2007-11-16 20:40:00,3.65876,3.66636,3.65225,3.66434,30080000.0
2007-11-16 20:45:00,3.66512,3.66777,3.65307,3.66309,23720000.0
2007-11-16 20:50:00,3.66056,3.66461,3.65234,3.66274,26730000.0
2007-11-16 20:55:00,3.66356,3.66627,3.65334,3.66032,30480000.0
2007-11-16 21:00:00,3.66775,3.66775,3.65356,3.65522,32300000.0
2007-11-16 21:05:00,3.66376,3.66616,3.65322,3.66468,24060000.0
2007-11-16 21:10:00,3.66332,3.66731,3.6561,3.6659,27830000.0
2007-11-16 21:15:00,3.66419,3.67164,3.65641,3.66323,25960000.0
2007-11-16 21:20:00,3.66155,3.66454,3.65255,3.66138,25940000.0
2007-11-16 21:25:00,3.66411,3.66482,3.65444,3.65815,19570000.0
2007-11-16 21:30:00,3.66451,3.66602,3.65057,3.66416,27070000.0
2007-11-16 21:35:00,3.66334,3.66513,3.65326,3.65326,27850000.0
2007-11-16 21:40:00,3.65923,3.6661,3.65422,3.66425,30470000.0
2007-11-16 21:45:00,3.65497,3.66639,3.65284,3.65946,28950000.0
2007-11-16 21:50:00,3.66319,3.66703,3.65424,3.65981,24050000.0
2007-11-16 21:55:00,3.66337,3.66832,3.6546,3.66539,28940000.0
2007-11-16 22:00:00,3.66067,3.66729,3.659,3.65919,27080000.0
2007-11-16 22:05:00,3.66542,3.66598,3.65337,3.66539,24440000.0
2007-11-16 22:10:00,3.66417,3.66708,3.65401,3.66549,27450000.0
2007-11-16 22:15:00,3.66462,3.66697,3.65372,3.66379,13180000.0
2007-11-16 22:20:00,3.66101,3.6663,3.65562,3.66514,22930000.0
2007-11-16 22:25:00,3.65975,3.66859,3.65573,3.66238,25940000.0
2007-11-16 22:30:00,3.66204,3.66782,3.65808,3.66362,21850000.0
2007-11-16 22:35:00,3.65697,3.66732,3.65664,3.66393,25940000.0
2007-11-16 22:40:00,3.66523,3.6672,3.65803,3.6658,21060000.0
2007-11-16 22:45:00,3.66529,3.66973,3.65608,3.66131,40570000.0
2007-11-16 22:50:00,3.65992,3.66873,3.65409,3.66053,27480000.0
2007-11-16 22:55:00,3.66012,3.67113,3.65882,3.67112,27790000.0
2007-11-16 23:00:00,3.66734,3.67568,3.66388,3.66924,24810000.0
2007-11-16 23:05:00,3.66264,3.66916,3.65736,3.66779,19570000.0
2007-11-16 23:10:00,3.6652,3.66967,3.65966,3.65992,21040000.0
2007-11-16 23:15:00,3.66943,3.67179,3.65911,3.65911,24470000.0
2007-11-16 23:20:00,3.66629,3.6672,3.65527,3.66624,23350000.0
2007-11-16 23:25:00,3.66091,3.66866,3.65655,3.66593,17690000.0
2007-11-16 23:30:00,3.66729,3.67008,3.65315,3.66485,29690000.0
2007-11-16 23:35:00,3.66201,3.66847,3.65642,3.66196,23710000.0
2007-11-16 23:40:00,3.66209,3.66896,3.65878,3.66632,27440000.0
2007-11-16 23:45:00,3.66458,3.67201,3.65909,3.66375,25970000.0
2007-11-16 23:50:00,3.66314,3.66932,3.65779,3.66409,24810000.0
2007-11-16 23:55:00,3.66525,3.66893,3.65495,3.66053,22580000.0
2007-11-19 00:00:00,3.67148,3.67148,3.65662,3.65662,27480000.0
2007-11-19 00:10:00,3.66459,3.67002,3.65878,3.6612,10520000.0
2007-11-19 00:15:00,3.67135,3.67135,3.65958,3.66177,22540000.0
2007-11-19 00:20:00,3.66013,3.67268,3.66013,3.67008,17280000.0
2007-11-19 00:25:00,3.66484,3.66593,3.65675,3.66439,14660000.0
2007-11-19 00:30:00,3.6656,3.66593,3.65672,3.6636,17300000.0
2007-11-19 00:35:00,3.65961,3.66485,3.65449,3.66192,15030000.0
2007-11-19 00:40:00,3.66235,3.66593,3.65421,3.66407,20700000.0
2007-11-19 00:45:00,3.66188,3.66725,3.64977,3.6631,24050000.0
2007-11-19 00:50:00,3.66216,3.66702,3.65322,3.66373,12450000.0
2007-11-19 00:55:00,3.66239,3.66777,3.65465,3.66257,30820000.0
2007-11-19 01:00:00,3.6588,3.66943,3.65629,3.65658,20310000.0
2007-11-19 01:05:00,3.6599,3.66816,3.65431,3.66219,24120000.0
2007-11-19 01:10:00,3.65809,3.66495,3.65084,3.65927,30450000.0
2007-11-19 01:15:00,3.66673,3.66673,3.65463,3.6632,14660000.0
2007-11-19 01:20:00,3.658,3.66897,3.65247,3.66359,21840000.0
2007-11-19 01:25:00,3.65739,3.66602,3.65289,3.66296,25570000.0
2007-11-19 01:30:00,3.66936,3.66936,3.65429,3.66365,39090000.0
2007-11-19 01:35:00,3.65332,3.66678,3.65271,3.66425,34180000.0
2007-11-19 01:40:00,3.65692,3.6663,3.65394,3.66174,37950000.0
2007-11-19 01:45:00,3.66922,3.66922,3.65419,3.66282,37920000.0
2007-11-19 01:50:00,3.66275,3.66563,3.65174,3.65925,18840000.0
2007-11-19 01:55:00,3.65871,3.66637,3.65376,3.66088,27440000.0
2007-11-19 02:00:00,3.66746,3.66746,3.65223,3.65738,30450000.0
2007-11-19 02:05:00,3.66055,3.67129,3.65127,3.66579,27460000.0
2007-11-19 02:10:00,3.66953,3.67106,3.65712,3.67012,39100000.0
2007-11-19 02:15:00,3.66611,3.67195,3.65455,3.65949,36430000.0
2007-11-19 02:20:00,3.66382,3.66726,3.65525,3.66406,36070000.0
2007-11-19 02:25:00,3.66374,3.66898,3.65362,3.66898,37610000.0
2007-11-19 02:30:00,3.66912,3.66912,3.65673,3.66804,21420000.0
2007-11-19 02:35:00,3.66362,3.66507,3.65399,3.65643,22950000.0
2007-11-19 02:40:00,3.66315,3.66952,3.65413,3.66303,28590000.0
2007-11-19 02:45:00,3.66406,3.66848,3.6533,3.6598,30450000.0
2007-11-19 02:50:00,3.6636,3.66716,3.65413,3.65908,28630000.0
2007-11-19 02:55:00,3.65708,3.66475,3.65404,3.65455,32340000.0
2007-11-19 03:00:00,3.66677,3.67006,3.65418,3.66218,27070000.0
2007-11-19 03:05:00,3.65662,3.66718,3.65232,3.66718,12440000.0
2007-11-19 03:10:00,3.66274,3.66304,3.65109,3.65848,19940000.0
2007-11-19 03:15:00,3.66679,3.66758,3.65461,3.66327,16930000.0
2007-11-19 03:20:00,3.66244,3.67073,3.65472,3.66669,21420000.0
2007-11-19 03:25:00,3.67137,3.67156,3.65969,3.67113,25550000.0
2007-11-19 03:30:00,3.67075,3.67075,3.65257,3.66007,20670000.0
2007-11-19 03:35:00,3.66285,3.66815,3.65446,3.66002,20680000.0
2007-11-19 03:40:00,3.66196,3.66905,3.6527,3.66109,25950000.0
2007-11-19 03:45:00,3.65332,3.67333,3.65332,3.66759,20340000.0
2007-11-19 03:50:00,3.66686,3.67141,3.66316,3.67057,12050000.0
2007-11-19 03:55:00,3.66046,3.671,3.65902,3.6704,27480000.0
2007-11-19 04:00:00,3.66872,3.67217,3.66083,3.66431,18810000.0
2007-11-19 04:05:00,3.6594,3.66767,3.65385,3.65902,15460000.0
2007-11-19 04:10:00,3.65578,3.66613,3.65213,3.66282,22940000.0
2007-11-19 04:15:00,3.66914,3.66932,3.65806,3.66284,21840000.0
2007-11-19 04:20:00,3.65948,3.66905,3.65598,3.66239,20680000.0
2007-11-19 04:25:00,3.66376,3.6672,3.65185,3.66047,29320000.0
2007-11-19 04:30:00,3.66042,3.66793,3.653,3.65715,24430000.0
2007-11-19 04:35:00,3.66308,3.66499,3.65277,3.66262,15860000.0
2007-11-19 04:40:00,3.65285,3.67065,3.65285,3.66654,21830000.0
2007-11-19 04:45:00,3.66231,3.67126,3.65948,3.66475,17730000.0
2007-11-19 04:50:00,3.66897,3.66914,3.65943,3.66204,15460000.0
2007-11-19 04:55:00,3.66875,3.66875,3.65872,3.66475,24430000.0
2007-11-19 05:00:00,3.67101,3.67103,3.65503,3.65686,26310000.0
2007-11-19 05:05:00,3.65808,3.6704,3.65541,3.66422,28220000.0
2007-11-19 05:10:00,3.6619,3.67251,3.66062,3.66357,27450000.0
2007-11-19 05:15:00,3.67016,3.67016,3.66065,3.66836,17280000.0
2007-11-19 05:20:00,3.66664,3.67061,3.65675,3.65777,29270000.0
2007-11-19 05:25:00,3.66534,3.67247,3.65713,3.66557,27030000.0
2007-11-19 05:30:00,3.6695,3.67494,3.65932,3.66493,28160000.0
2007-11-19 05:35:00,3.67118,3.67273,3.66213,3.6666,21450000.0
2007-11-19 05:40:00,3.66794,3.67158,3.65483,3.66608,19570000.0
2007-11-19 05:45:00,3.67396,3.67692,3.6541,3.66858,24800000.0
2007-11-19 05:50:00,3.66739,3.66843,3.65567,3.66843,14690000.0
2007-11-19 05:55:00,3.66275,3.67045,3.66055,3.66381,28190000.0
2007-11-19 06:00:00,3.67067,3.67067,3.65885,3.66698,22930000.0
2007-11-19 06:05:00,3.66356,3.66958,3.65912,3.66415,22170000.0
2007-11-19 06:10:00,3.66197,3.6685,3.65483,3.65483,17710000.0
2007-11-19 06:15:00,3.6691,3.6691,3.65721,3.65992,26710000.0
2007-11-19 06:20:00,3.65978,3.66924,3.65793,3.66673,29340000.0
2007-11-19 06:25:00,3.66796,3.66922,3.65423,3.66747,25230000.0
2007-11-19 06:30:00,3.66391,3.67015,3.65846,3.66326,10920000.0
2007-11-19 06:35:00,3.66552,3.67205,3.65558,3.66579,19960000.0
2007-11-19 06:40:00,3.66856,3.67069,3.65659,3.65745,23390000.0
2007-11-19 06:45:00,3.67053,3.67053,3.65918,3.66332,18440000.0
2007-11-19 06:50:00,3.66895,3.66947,3.66066,3.66299,10510000.0
2007-11-19 06:55:00,3.65402,3.66731,3.65402,3.66312,22940000.0
2007-11-19 07:00:00,3.66742,3.67253,3.65674,3.66927,31950000.0
2007-11-19 07:05:00,3.66326,3.67039,3.65641,3.6621,30800000.0
2007-11-19 07:10:00,3.66821,3.66966,3.65564,3.66659,21040000.0
2007-11-19 07:15:00,3.66944,3.67047,3.65424,3.66432,28570000.0
2007-11-19 07:20:00,3.66864,3.66918,3.65525,3.66918,21830000.0
2007-11-19 07:25:00,3.65734,3.66896,3.65423,3.66441,33420000.0
2007-11-19 07:30:00,3.66315,3.66891,3.65842,3.66614,30820000.0
2007-11-19 07:35:00,3.66793,3.66834,3.65295,3.66016,25950000.0
2007-11-19 07:40:00,3.66202,3.66448,3.65223,3.66189,19550000.0
2007-11-19 07:45:00,3.66345,3.66636,3.64959,3.65624,24040000.0
2007-11-19 07:50:00,3.66371,3.66371,3.65313,3.65539,22930000.0
2007-11-19 07:55:00,3.66165,3.6673,3.6546,3.66028,31220000.0
2007-11-19 08:00:00,3.65976,3.66669,3.65403,3.66418,21800000.0
2007-11-19 08:05:00,3.66178,3.66652,3.6525,3.66028,22930000.0
2007-11-19 08:10:00,3.65742,3.66652,3.65329,3.65391,39820000.0
2007-11-19 08:15:00,3.6679,3.6679,3.65348,3.65664,30800000.0
2007-11-19 08:20:00,3.65154,3.66571,3.65044,3.65661,28550000.0
2007-11-19 08:25:00,3.66118,3.66572,3.65274,3.65691,33070000.0
2007-11-19 08:30:00,3.65328,3.66801,3.65126,3.6566,32300000.0
2007-11-19 08:35:00,3.66167,3.66677,3.6533,3.6533,30830000.0
2007-11-19 08:40:00,3.65884,3.66601,3.65318,3.66442,28200000.0
2007-11-19 08:45:00,3.66476,3.66675,3.65213,3.65943,31540000.0
2007-11-19 08:50:00,3.65716,3.66402,3.64776,3.6578,31540000.0
2007-11-19 08:55:00,3.65215,3.66163,3.64737,3.65721,33460000.0
2007-11-19 09:00:00,3.65462,3.66004,3.64747,3.65074,28560000.0
2007-11-19 09:05:00,3.65808,3.66399,3.64598,3.65371,38330000.0
2007-11-19 09:10:00,3.65613,3.66164,3.64655,3.65367,31210000.0
2007-11-19 09:15:00,3.65977,3.6613,3.65085,3.65211,28920000.0
2007-11-19 09:20:00,3.6599,3.66018,3.64609,3.6518,42840000.0
2007-11-19 09:25:00,3.65864,3.66031,3.64773,3.65739,29690000.0
2007-11-19 09:30:00,3.65707,3.65707,3.64502,3.64925,32710000.0
2007-11-19 09:35:00,3.65502,3.65966,3.64665,3.65168,39500000.0
2007-11-19 09:40:00,3.65026,3.65678,3.64586,3.65005,33440000.0
2007-11-19 09:45:00,3.65742,3.65949,3.64598,3.65547,36450000.0
2007-11-19 09:50:00,3.65645,3.65884,3.64708,3.65612,32730000.0
2007-11-19 09:55:00,3.65086,3.65973,3.64562,3.65559,45080000.0
2007-11-19 10:00:00,3.65783,3.65953,3.64629,3.65393,43610000.0
2007-11-19 10:05:00,3.65707,3.66685,3.64611,3.65731,30100000.0
2007-11-19 10:10:00,3.66378,3.6668,3.65488,3.65849,28970000.0
2007-11-19 10:15:00,3.65906,3.6641,3.65086,3.65964,47350000.0
2007-11-19 10:20:00,3.65835,3.6648,3.65087,3.66332,42110000.0
2007-11-19 10:25:00,3.65815,3.66494,3.65285,3.66094,37940000.0
2007-11-19 10:30:00,3.66317,3.66522,3.64957,3.65849,36450000.0
2007-11-19 10:35:00,3.66335,3.66418,3.64782,3.6632,38350000.0
2007-11-19 10:40:00,3.66211,3.66585,3.65386,3.66403,31980000.0
2007-11-19 10:45:00,3.66069,3.6658,3.65212,3.66224,32720000.0
2007-11-19 10:50:00,3.65946,3.66439,3.64855,3.65756,33840000.0
2007-11-19 10:55:00,3.65418,3.66281,3.64811,3.66202,33040000.0
2007-11-19 11:00:00,3.66271,3.66546,3.64859,3.66056,33060000.0
2007-11-19 11:05:00,3.65942,3.66356,3.64976,3.66341,29350000.0
2007-11-19 11:10:00,3.66027,3.66303,3.65143,3.65759,34190000.0
2007-11-19 11:15:00,3.66369,3.66381,3.64987,3.66025,28540000.0
2007-11-19 11:20:00,3.65742,3.66276,3.64876,3.66,40990000.0
2007-11-19 11:25:00,3.6607,3.66308,3.65442,3.66266,34190000.0
2007-11-19 11:30:00,3.65949,3.6637,3.65005,3.66161,32340000.0
2007-11-19 11:35:00,3.65931,3.66407,3.6513,3.65753,31550000.0
2007-11-19 11:40:00,3.66318,3.66734,3.65624,3.66102,28580000.0
2007-11-19 11:45:00,3.66191,3.66541,3.6489,3.66244,36830000.0
2007-11-19 11:50:00,3.65984,3.66649,3.65418,3.65418,33080000.0
2007-11-19 11:55:00,3.66375,3.66468,3.64976,3.66317,30440000.0
2007-11-19 12:00:00,3.66396,3.66445,3.65621,3.66015,32690000.0
2007-11-19 12:05:00,3.66078,3.66591,3.65395,3.66532,33430000.0
2007-11-19 12:10:00,3.65795,3.66604,3.65225,3.66053,25970000.0
2007-11-19 12:15:00,3.66468,3.66711,3.65245,3.66391,29720000.0
2007-11-19 12:20:00,3.66328,3.66844,3.65173,3.65744,30060000.0
2007-11-19 12:25:00,3.6618,3.66369,3.6532,3.66365,29350000.0
2007-11-19 12:30:00,3.65558,3.66525,3.65051,3.66379,31550000.0
2007-11-19 12:35:00,3.66146,3.66519,3.6511,3.66122,33050000.0
2007-11-19 12:40:00,3.65506,3.66716,3.65383,3.66014,31910000.0
2007-11-19 12:45:00,3.66403,3.66703,3.65274,3.66538,35700000.0
2007-11-19 12:50:00,3.65858,3.66989,3.65449,3.65858,31180000.0
2007-11-19 12:55:00,3.66245,3.6684,3.65161,3.66537,40200000.0
2007-11-19 13:00:00,3.6566,3.66744,3.65155,3.6651,33480000.0
2007-11-19 13:05:00,3.66538,3.66892,3.65496,3.66248,30450000.0
2007-11-19 13:10:00,3.66648,3.66857,3.65421,3.66689,32310000.0
2007-11-19 13:15:00,3.66709,3.67046,3.65632,3.66327,31560000.0
2007-11-19 13:20:00,3.66817,3.66968,3.65573,3.66751,28190000.0
2007-11-19 13:25:00,3.66758,3.66988,3.65697,3.66754,29690000.0
2007-11-19 13:30:00,3.66851,3.6703,3.65693,3.66679,33440000.0
2007-11-19 13:35:00,3.66847,3.67115,3.65485,3.65485,34560000.0
2007-11-19 13:40:00,3.66742,3.67004,3.65778,3.66621,32320000.0
2007-11-19 13:45:00,3.66678,3.66893,3.65513,3.66676,30450000.0
2007-11-19 13:50:00,3.66495,3.66979,3.65683,3.66196,32670000.0
2007-11-19 13:55:00,3.66088,3.67116,3.65726,3.6672,37970000.0
2007-11-19 14:00:00,3.66619,3.66973,3.65898,3.66862,30440000.0
2007-11-19 14:05:00,3.65909,3.67084,3.65807,3.66576,37260000.0
2007-11-19 14:10:00,3.66727,3.66875,3.65652,3.66581,31950000.0
2007-11-19 14:15:00,3.66177,3.6681,3.65519,3.65763,31220000.0
2007-11-19 14:20:00,3.65986,3.66737,3.65393,3.66585,30450000.0
2007-11-19 14:25:00,3.66269,3.66966,3.65503,3.65849,32730000.0
2007-11-19 14:30:00,3.66827,3.66827,3.65872,3.66573,27830000.0
2007-11-19 14:35:00,3.66701,3.66766,3.65572,3.66473,30420000.0
2007-11-19 14:40:00,3.66675,3.66879,3.65522,3.66196,32660000.0
2007-11-19 14:45:00,3.66462,3.66866,3.65406,3.6629,28970000.0
2007-11-19 14:50:00,3.66725,3.6678,3.65446,3.66113,34560000.0
2007-11-19 14:55:00,3.66386,3.66882,3.6524,3.66764,34200000.0
2007-11-19 15:00:00,3.66523,3.66819,3.65484,3.66397,31950000.0
2007-11-19 15:05:00,3.66628,3.66771,3.65379,3.6669,25570000.0
2007-11-19 15:10:00,3.65957,3.668,3.65295,3.66505,24430000.0
2007-11-19 15:15:00,3.66566,3.66699,3.65391,3.65775,28210000.0
2007-11-19 15:20:00,3.66363,3.67031,3.65491,3.66486,28950000.0
2007-11-19 15:25:00,3.66746,3.66895,3.65439,3.66685,38720000.0
2007-11-19 15:30:00,3.66675,3.66813,3.65483,3.66644,33450000.0
2007-11-19 15:35:00,3.66715,3.66715,3.65571,3.66534,28200000.0
2007-11-19 15:40:00,3.6617,3.66637,3.65784,3.66637,28570000.0
2007-11-19 15:45:00,3.66747,3.66877,3.65599,3.66277,25570000.0
2007-11-19 15:50:00,3.66586,3.66658,3.65411,3.66311,27020000.0
2007-11-19 15:55:00,3.66526,3.66772,3.65297,3.66171,28200000.0
2007-11-19 16:00:00,3.66557,3.66633,3.6539,3.65974,28940000.0
2007-11-19 16:05:00,3.6609,3.66911,3.65576,3.66574,29310000.0
2007-11-19 16:10:00,3.66141,3.66897,3.65923,3.66213,26350000.0
2007-11-19 16:15:00,3.66192,3.66858,3.65822,3.66286,29660000.0
2007-11-19 16:20:00,3.66859,3.67032,3.65826,3.66678,30060000.0
2007-11-19 16:25:00,3.66534,3.67016,3.65477,3.66462,26700000.0
2007-11-19 16:30:00,3.66374,3.67111,3.65547,3.66008,35680000.0
2007-11-19 16:35:00,3.66372,3.66993,3.65394,3.65907,27810000.0
2007-11-19 16:40:00,3.66892,3.67087,3.66,3.66482,24800000.0
2007-11-19 16:45:00,3.66921,3.67143,3.65783,3.66465,34970000.0
2007-11-19 16:50:00,3.67063,3.67549,3.65884,3.66447,30430000.0
2007-11-19 16:55:00,3.66582,3.67546,3.659,3.66887,37190000.0
2007-11-19 17:00:00,3.67344,3.67344,3.66184,3.67101,31550000.0
2007-11-19 17:05:00,3.67199,3.67221,3.66006,3.67184,29670000.0
2007-11-19 17:10:00,3.66731,3.67703,3.66303,3.67484,27820000.0
2007-11-19 17:15:00,3.6712,3.67894,3.66726,3.67894,30050000.0
2007-11-19 17:20:00,3.67235,3.67792,3.66915,3.67317,28560000.0
2007-11-19 17:25:00,3.67002,3.67965,3.66448,3.67872,35310000.0
2007-11-19 17:30:00,3.67536,3.67923,3.66631,3.67079,36840000.0
2007-11-19 17:35:00,3.67978,3.68492,3.66678,3.68239,37950000.0
2007-11-19 17:40:00,3.67818,3.68237,3.66518,3.68016,27450000.0
2007-11-19 17:45:00,3.67592,3.6814,3.66625,3.66935,42100000.0
2007-11-19 17:50:00,3.67996,3.68022,3.66587,3.67573,31560000.0
2007-11-19 17:55:00,3.67042,3.67946,3.66405,3.67681,33100000.0
2007-11-19 18:00:00,3.67318,3.67752,3.66354,3.67724,33820000.0
2007-11-19 18:05:00,3.67573,3.68506,3.66815,3.67417,29310000.0
2007-11-19 18:10:00,3.68172,3.68338,3.67203,3.67621,30420000.0
2007-11-19 18:15:00,3.68292,3.68775,3.67113,3.68118,35330000.0
2007-11-19 18:20:00,3.68153,3.68464,3.67209,3.67973,28200000.0
2007-11-19 18:25:00,3.67799,3.68258,3.67244,3.67788,28560000.0
2007-11-19 18:30:00,3.67349,3.68436,3.67052,3.67978,44320000.0
2007-11-19 18:35:00,3.68178,3.68426,3.67127,3.67891,33430000.0
2007-11-19 18:40:00,3.68136,3.68321,3.67064,3.67853,27840000.0
2007-11-19 18:45:00,3.68086,3.68411,3.6684,3.68358,51870000.0
2007-11-19 18:50:00,3.67859,3.68562,3.67244,3.67973,29710000.0
2007-11-19 18:55:00,3.67853,3.68567,3.67314,3.67691,31960000.0
2007-11-19 19:00:00,3.68014,3.68765,3.6728,3.68099,29270000.0
2007-11-19 19:05:00,3.68227,3.68933,3.67449,3.68291,28210000.0
2007-11-19 19:10:00,3.68377,3.68781,3.67446,3.68396,32330000.0
2007-11-19 19:15:00,3.68467,3.68473,3.67288,3.67524,33080000.0
2007-11-19 19:20:00,3.68088,3.68647,3.67615,3.68629,30450000.0
2007-11-19 19:25:00,3.67628,3.68583,3.67402,3.68057,33060000.0
2007-11-19 19:30:00,3.6845,3.68704,3.67384,3.68474,28190000.0
2007-11-19 19:35:00,3.68633,3.68716,3.67604,3.68525,28580000.0
2007-11-19 19:40:00,3.68624,3.68866,3.67797,3.68422,19940000.0
2007-11-19 19:45:00,3.67898,3.68675,3.67672,3.68675,23300000.0
2007-11-19 19:50:00,3.6783,3.68662,3.67489,3.68454,30430000.0
2007-11-19 19:55:00,3.68283,3.68643,3.67287,3.6752,28590000.0
2007-11-19 20:00:00,3.68638,3.68735,3.67384,3.67893,26340000.0
2007-11-19 20:05:00,3.68258,3.68258,3.67301,3.68226,22950000.0
2007-11-19 20:10:00,3.68097,3.6939,3.6726,3.67872,27810000.0
2007-11-19 20:15:00,3.68871,3.68871,3.67396,3.68587,25220000.0
2007-11-19 20:20:00,3.68615,3.68758,3.67515,3.68083,22560000.0
2007-11-19 20:25:00,3.685,3.68662,3.67606,3.68489,19170000.0
2007-11-19 20:30:00,3.68723,3.68912,3.67335,3.68581,27870000.0
2007-11-19 20:35:00,3.68014,3.68803,3.67584,3.68507,20680000.0
2007-11-19 20:40:00,3.67987,3.6865,3.67181,3.68302,22580000.0
2007-11-19 20:45:00,3.67909,3.69042,3.67672,3.68323,21830000.0
2007-11-19 20:50:00,3.68516,3.68618,3.67393,3.67435,18800000.0
2007-11-19 20:55:00,3.68402,3.69013,3.67744,3.68579,27070000.0
2007-11-19 21:00:00,3.69074,3.69074,3.67913,3.68389,29700000.0
2007-11-19 21:05:00,3.67752,3.69021,3.67745,3.68829,22960000.0
2007-11-19 21:10:00,3.68797,3.69107,3.6789,3.68711,22180000.0
2007-11-19 21:15:00,3.6829,3.69206,3.67826,3.68717,34220000.0
2007-11-19 21:20:00,3.68738,3.68862,3.67675,3.68668,28530000.0
2007-11-19 21:25:00,3.68144,3.68791,3.6728,3.68635,22940000.0
2007-11-19 21:30:00,3.68228,3.69029,3.67628,3.6857,29300000.0
2007-11-19 21:35:00,3.68291,3.68951,3.67954,3.68485,35680000.0
2007-11-19 21:40:00,3.68728,3.68757,3.67563,3.67605,28550000.0
2007-11-19 21:45:00,3.68663,3.68731,3.67378,3.68359,26640000.0
2007-11-19 21:50:00,3.6828,3.68877,3.6751,3.67912,27790000.0
2007-11-19 21:55:00,3.68403,3.68639,3.67385,3.68068,23660000.0
2007-11-19 22:00:00,3.68463,3.68786,3.67814,3.68391,22520000.0
2007-11-19 22:05:00,3.68246,3.68756,3.67072,3.68126,24460000.0
2007-11-19 22:10:00,3.67902,3.68876,3.67281,3.68633,21400000.0
2007-11-19 22:15:00,3.6789,3.68749,3.67458,3.68555,25540000.0
2007-11-19 22:20:00,3.68024,3.68963,3.67904,3.68848,34250000.0
2007-11-19 22:25:00,3.68631,3.68851,3.67622,3.68117,27080000.0
2007-11-19 22:30:00,3.6784,3.68946,3.6755,3.68523,28210000.0
2007-11-19 22:35:00,3.6819,3.6886,3.67717,3.68662,18430000.0
2007-11-19 22:40:00,3.6865,3.68821,3.67786,3.67786,25950000.0
2007-11-19 22:45:00,3.68132,3.69165,3.67927,3.68373,23340000.0
2007-11-19 22:50:00,3.68212,3.68776,3.67344,3.67628,28210000.0
2007-11-19 22:55:00,3.67953,3.69091,3.67864,3.68147,24850000.0
2007-11-19 23:00:00,3.68923,3.68923,3.67768,3.68686,29710000.0
2007-11-19 23:05:00,3.68215,3.68961,3.67642,3.68151,22550000.0
2007-11-19 23:10:00,3.68575,3.69022,3.67728,3.68709,24070000.0
2007-11-19 23:15:00,3.6895,3.6895,3.6778,3.68482,23310000.0
2007-11-19 23:20:00,3.685,3.69054,3.67505,3.67885,33460000.0
2007-11-19 23:25:00,3.68893,3.68935,3.67547,3.68684,16190000.0
2007-11-19 23:30:00,3.68499,3.68981,3.67928,3.68083,23680000.0
2007-11-19 23:35:00,3.68452,3.69062,3.67669,3.68229,27050000.0
2007-11-19 23:40:00,3.6869,3.68736,3.67793,3.68248,13520000.0
2007-11-19 23:45:00,3.68569,3.68986,3.67733,3.68749,18040000.0
2007-11-19 23:50:00,3.68265,3.68882,3.67865,3.68364,19930000.0
2007-11-19 23:55:00,3.68331,3.6904,3.6787,3.6787,19900000.0
2007-11-20 00:00:00,3.68893,3.68908,3.67089,3.68096,28190000.0
2007-11-20 00:05:00,3.67336,3.68813,3.66472,3.67802,28170000.0
2007-11-20 00:10:00,3.66874,3.68896,3.66472,3.68467,15050000.0
2007-11-20 00:15:00,3.68404,3.68711,3.6678,3.6838,38340000.0
2007-11-20 00:20:00,3.68369,3.68515,3.66314,3.67379,19940000.0
2007-11-20 00:25:00,3.67345,3.68383,3.66772,3.67275,31620000.0
2007-11-20 00:30:00,3.6781,3.68367,3.67046,3.67702,24820000.0
2007-11-20 00:35:00,3.67785,3.68266,3.67141,3.67639,22540000.0
2007-11-20 00:40:00,3.67614,3.68343,3.67169,3.68108,16970000.0
2007-11-20 00:45:00,3.67902,3.68451,3.66412,3.67726,21820000.0
2007-11-20 00:50:00,3.67138,3.68343,3.66462,3.68224,16960000.0
2007-11-20 00:55:00,3.67377,3.68201,3.66512,3.67956,21830000.0
2007-11-20 01:00:00,3.6836,3.6836,3.66708,3.67438,26750000.0
2007-11-20 01:05:00,3.67702,3.68232,3.66825,3.67497,18110000.0
2007-11-20 01:10:00,3.67696,3.68183,3.67023,3.67957,21100000.0
2007-11-20 01:15:00,3.68126,3.68602,3.66789,3.67679,25940000.0
2007-11-20 01:20:00,3.67705,3.68254,3.66755,3.6802,24820000.0
2007-11-20 01:25:00,3.67624,3.67624,3.67036,3.67209,4890000.0
2007-11-20 01:30:00,3.6773,3.68752,3.67007,3.68033,24820000.0
2007-11-20 01:35:00,3.67548,3.68249,3.67172,3.6815,22180000.0
2007-11-20 01:40:00,3.6785,3.68222,3.66833,3.6699,29710000.0
2007-11-20 01:45:00,3.67978,3.68576,3.6725,3.67668,21470000.0
2007-11-20 01:50:00,3.67812,3.68288,3.67284,3.68288,15780000.0
2007-11-20 01:55:00,3.67638,3.68297,3.67214,3.68264,15510000.0
2007-11-20 02:00:00,3.67973,3.68328,3.66914,3.68066,25560000.0
2007-11-20 02:05:00,3.68272,3.68272,3.6711,3.68117,25570000.0
2007-11-20 02:10:00,3.67464,3.68556,3.66776,3.68301,35310000.0
2007-11-20 02:15:00,3.67825,3.68426,3.67143,3.67749,21460000.0
2007-11-20 02:20:00,3.68159,3.68449,3.66833,3.683,26300000.0
2007-11-20 02:25:00,3.68104,3.68476,3.67261,3.67703,36830000.0
2007-11-20 02:30:00,3.68602,3.68602,3.66944,3.68027,25580000.0
2007-11-20 02:35:00,3.68219,3.68315,3.66882,3.67541,24100000.0
2007-11-20 02:40:00,3.68038,3.68181,3.66984,3.68042,19930000.0
2007-11-20 02:45:00,3.68004,3.6856,3.66941,3.67751,27110000.0
2007-11-20 02:50:00,3.6727,3.68214,3.66462,3.67981,24060000.0
2007-11-20 02:55:00,3.68019,3.68231,3.66911,3.67207,32310000.0
2007-11-20 03:00:00,3.68281,3.68411,3.66955,3.67956,28190000.0
2007-11-20 03:05:00,3.67468,3.68414,3.6691,3.67944,23310000.0
2007-11-20 03:10:00,3.68111,3.68219,3.67115,3.67603,28550000.0
2007-11-20 03:15:00,3.67386,3.68423,3.66936,3.67419,27430000.0
2007-11-20 03:20:00,3.6815,3.68599,3.6697,3.67895,25540000.0
2007-11-20 03:25:00,3.68212,3.68791,3.67407,3.68374,25170000.0
2007-11-20 03:30:00,3.67778,3.68392,3.66928,3.68057,26690000.0
2007-11-20 03:35:00,3.67823,3.68404,3.65968,3.65968,21810000.0
2007-11-20 03:40:00,3.67956,3.68226,3.664,3.67735,27060000.0
2007-11-20 03:45:00,3.68058,3.68424,3.66653,3.67284,21790000.0
2007-11-20 03:50:00,3.67756,3.68267,3.66926,3.68193,16570000.0
2007-11-20 03:55:00,3.67201,3.68441,3.65947,3.67983,29320000.0
2007-11-20 04:00:00,3.67947,3.68516,3.66695,3.67053,22580000.0
2007-11-20 04:05:00,3.67812,3.68381,3.6666,3.67611,26730000.0
2007-11-20 04:10:00,3.67337,3.68314,3.664,3.6772,24490000.0
2007-11-20 04:15:00,3.68295,3.68459,3.66702,3.67439,21470000.0
2007-11-20 04:20:00,3.67673,3.68278,3.6609,3.67383,21120000.0
2007-11-20 04:25:00,3.68164,3.6835,3.66529,3.68039,23740000.0
2007-11-20 04:30:00,3.67431,3.68316,3.6684,3.67704,22580000.0
2007-11-20 04:35:00,3.67841,3.68278,3.66064,3.67739,28210000.0
2007-11-20 04:40:00,3.68017,3.68261,3.66221,3.6808,21460000.0
2007-11-20 04:45:00,3.67735,3.68265,3.66846,3.67738,21830000.0
2007-11-20 04:50:00,3.68281,3.68521,3.67102,3.68283,27820000.0
2007-11-20 04:55:00,3.67805,3.68248,3.66746,3.67734,20710000.0
2007-11-20 05:00:00,3.68501,3.68583,3.67012,3.67534,22930000.0
2007-11-20 05:05:00,3.67762,3.68361,3.66837,3.68262,25940000.0
2007-11-20 05:10:00,3.66253,3.68211,3.66253,3.67512,23680000.0
2007-11-20 05:15:00,3.68157,3.68299,3.66908,3.68131,24070000.0
2007-11-20 05:20:00,3.67644,3.68288,3.66901,3.67292,25940000.0
2007-11-20 05:25:00,3.6777,3.68234,3.66503,3.66503,16890000.0
2007-11-20 05:30:00,3.68072,3.68505,3.66626,3.67682,25570000.0
2007-11-20 05:35:00,3.67097,3.68203,3.6675,3.67596,24060000.0
2007-11-20 05:40:00,3.68108,3.68293,3.66534,3.67725,24820000.0
2007-11-20 05:45:00,3.68286,3.68443,3.66469,3.67025,30450000.0
2007-11-20 05:50:00,3.68188,3.68261,3.66838,3.6805,22220000.0
2007-11-20 05:55:00,3.67457,3.68278,3.67045,3.67582,26730000.0
2007-11-20 06:00:00,3.68522,3.68522,3.67008,3.68213,28620000.0
2007-11-20 06:05:00,3.67884,3.68418,3.67023,3.6815,22180000.0
2007-11-20 06:10:00,3.67376,3.68208,3.66875,3.67266,21050000.0
2007-11-20 06:15:00,3.68482,3.68482,3.66996,3.67772,31200000.0
2007-11-20 06:20:00,3.67479,3.68719,3.66185,3.68283,26340000.0
2007-11-20 06:25:00,3.68175,3.68187,3.66944,3.67673,12030000.0
2007-11-20 06:30:00,3.68006,3.68311,3.6715,3.68273,25570000.0
2007-11-20 06:35:00,3.67882,3.68233,3.67032,3.67963,24080000.0
2007-11-20 06:40:00,3.68222,3.68353,3.67124,3.67532,29700000.0
2007-11-20 06:45:00,3.68142,3.68464,3.67183,3.68246,35320000.0
2007-11-20 06:50:00,3.67709,3.6879,3.67061,3.67739,33450000.0
2007-11-20 06:55:00,3.67456,3.68312,3.67191,3.68132,27800000.0
2007-11-20 07:00:00,3.67808,3.68449,3.67261,3.68132,30810000.0
2007-11-20 07:05:00,3.68118,3.68337,3.66885,3.67364,31220000.0
2007-11-20 07:10:00,3.67997,3.68374,3.67094,3.68115,25570000.0
2007-11-20 07:15:00,3.68417,3.68856,3.66714,3.67866,30850000.0
2007-11-20 07:20:00,3.68179,3.68214,3.67189,3.68181,26690000.0
2007-11-20 07:25:00,3.67425,3.68686,3.66676,3.67512,30840000.0
2007-11-20 07:30:00,3.67975,3.68364,3.66846,3.67982,30060000.0
2007-11-20 07:35:00,3.67303,3.68252,3.6688,3.68058,25200000.0
2007-11-20 07:40:00,3.68233,3.68251,3.6725,3.68165,25190000.0
2007-11-20 07:45:00,3.68401,3.68401,3.67022,3.67228,26700000.0
2007-11-20 07:50:00,3.6817,3.68354,3.67411,3.67541,18790000.0
2007-11-20 07:55:00,3.68242,3.68518,3.669,3.67712,34940000.0
2007-11-20 08:00:00,3.68006,3.68327,3.67279,3.68013,25190000.0
2007-11-20 08:05:00,3.67989,3.68327,3.67304,3.68131,27050000.0
2007-11-20 08:10:00,3.67833,3.68764,3.67341,3.67443,40590000.0
2007-11-20 08:15:00,3.685,3.68638,3.67321,3.68088,27830000.0
2007-11-20 08:20:00,3.67558,3.68893,3.67419,3.68041,27810000.0
2007-11-20 08:25:00,3.68474,3.686,3.6743,3.67975,31570000.0
2007-11-20 08:30:00,3.68012,3.68971,3.67526,3.68089,28970000.0
2007-11-20 08:35:00,3.68392,3.6855,3.6699,3.68069,31560000.0
2007-11-20 08:40:00,3.67797,3.68289,3.6685,3.68038,25940000.0
2007-11-20 08:45:00,3.68239,3.68239,3.66839,3.67724,29700000.0
2007-11-20 08:50:00,3.67525,3.68245,3.66962,3.68034,27790000.0
2007-11-20 08:55:00,3.67476,3.68061,3.66641,3.67953,33080000.0
2007-11-20 09:00:00,3.67436,3.68011,3.6693,3.6693,27830000.0
2007-11-20 09:05:00,3.67804,3.68238,3.66921,3.67511,36100000.0
2007-11-20 09:10:00,3.67826,3.6818,3.66843,3.67364,33060000.0
2007-11-20 09:15:00,3.68207,3.68409,3.67051,3.67309,26690000.0
2007-11-20 09:20:00,3.68046,3.68171,3.66822,3.67121,40240000.0
2007-11-20 09:25:00,3.67701,3.68291,3.66778,3.68041,29690000.0
2007-11-20 09:30:00,3.67947,3.68413,3.67004,3.67531,33070000.0
2007-11-20 09:35:00,3.68045,3.68272,3.66733,3.67325,42840000.0
2007-11-20 09:40:00,3.67479,3.68085,3.66764,3.67364,32320000.0
2007-11-20 09:45:00,3.67784,3.68001,3.66757,3.67696,35700000.0
2007-11-20 09:50:00,3.67748,3.68025,3.66791,3.67867,34560000.0
2007-11-20 09:55:00,3.67406,3.68433,3.66928,3.67939,41740000.0
2007-11-20 10:00:00,3.6771,3.68405,3.66228,3.67888,42130000.0
2007-11-20 10:05:00,3.68141,3.68378,3.66444,3.6673,30840000.0
2007-11-20 10:10:00,3.67371,3.68081,3.6687,3.67355,28950000.0
2007-11-20 10:15:00,3.67288,3.67923,3.6627,3.67072,46610000.0
2007-11-20 10:20:00,3.67177,3.67658,3.66271,3.67337,43590000.0
2007-11-20 10:25:00,3.66849,3.67642,3.66302,3.67512,37560000.0
2007-11-20 10:30:00,3.6751,3.67764,3.66276,3.66858,35330000.0
2007-11-20 10:35:00,3.67426,3.68185,3.66464,3.67492,40560000.0
2007-11-20 10:40:00,3.67539,3.67765,3.66002,3.67765,33820000.0
2007-11-20 10:45:00,3.67257,3.6785,3.66737,3.67687,35320000.0
2007-11-20 10:50:00,3.67572,3.68159,3.66459,3.67429,34580000.0
2007-11-20 10:55:00,3.67082,3.68227,3.66453,3.68227,30450000.0
2007-11-20 11:00:00,3.67908,3.68412,3.6624,3.68149,29730000.0
2007-11-20 11:05:00,3.67429,3.68285,3.66994,3.68285,31170000.0
2007-11-20 11:10:00,3.6797,3.68462,3.67239,3.68224,31960000.0
2007-11-20 11:15:00,3.68384,3.68688,3.67292,3.68587,26690000.0
2007-11-20 11:20:00,3.68598,3.6884,3.6758,3.68543,42830000.0
2007-11-20 11:25:00,3.684,3.68637,3.67474,3.68517,34200000.0
2007-11-20 11:30:00,3.68174,3.68663,3.67127,3.68127,31970000.0
2007-11-20 11:35:00,3.67905,3.68234,3.66964,3.67684,30070000.0
2007-11-20 11:40:00,3.68101,3.68536,3.66541,3.68063,30440000.0
2007-11-20 11:45:00,3.68118,3.683,3.66886,3.68151,36450000.0
2007-11-20 11:50:00,3.68093,3.6823,3.66974,3.67635,34560000.0
2007-11-20 11:55:00,3.68123,3.68221,3.66733,3.68057,29700000.0
2007-11-20 12:00:00,3.6797,3.6814,3.6726,3.67801,34550000.0
2007-11-20 12:05:00,3.67459,3.67972,3.66948,3.67679,31220000.0
2007-11-20 12:10:00,3.67131,3.67795,3.66593,3.67197,27430000.0
2007-11-20 12:15:00,3.67767,3.68056,3.66423,3.67065,30840000.0
2007-11-20 12:20:00,3.67481,3.67707,3.66458,3.6716,29330000.0
2007-11-20 12:25:00,3.67381,3.67822,3.66443,3.67762,30840000.0
2007-11-20 12:30:00,3.66666,3.67876,3.66516,3.6767,28960000.0
2007-11-20 12:35:00,3.67291,3.67783,3.66302,3.67783,31940000.0
2007-11-20 12:40:00,3.6673,3.67861,3.66509,3.67434,30810000.0
2007-11-20 12:45:00,3.67702,3.6789,3.66828,3.67744,35710000.0
2007-11-20 12:50:00,3.66912,3.67971,3.66471,3.67169,31180000.0
2007-11-20 12:55:00,3.6762,3.68176,3.66714,3.67794,40200000.0
2007-11-20 13:00:00,3.66916,3.67864,3.66341,3.67704,36070000.0
2007-11-20 13:05:00,3.67947,3.68234,3.66915,3.67566,33040000.0
2007-11-20 13:10:00,3.6766,3.68053,3.6665,3.67793,31960000.0
2007-11-20 13:15:00,3.67735,3.68195,3.66836,3.67656,31930000.0
2007-11-20 13:20:00,3.68008,3.68074,3.66915,3.67878,27070000.0
2007-11-20 13:25:00,3.68048,3.68326,3.66811,3.67879,33040000.0
2007-11-20 13:30:00,3.68118,3.68118,3.66911,3.67707,33820000.0
2007-11-20 13:35:00,3.67815,3.67994,3.66605,3.67023,34560000.0
2007-11-20 13:40:00,3.67784,3.67953,3.66608,3.6776,33440000.0
2007-11-20 13:45:00,3.67764,3.68101,3.66858,3.67966,31940000.0
2007-11-20 13:50:00,3.67601,3.68018,3.66841,3.67468,31930000.0
2007-11-20 13:55:00,3.66981,3.68005,3.66845,3.67478,38700000.0
2007-11-20 14:00:00,3.67671,3.68015,3.66409,3.67913,31540000.0
2007-11-20 14:05:00,3.67201,3.6839,3.66632,3.67674,40960000.0
2007-11-20 14:10:00,3.67724,3.68022,3.66746,3.67768,30100000.0
2007-11-20 14:15:00,3.67416,3.68141,3.66699,3.66889,34180000.0
2007-11-20 14:20:00,3.67133,3.67935,3.66695,3.67535,28210000.0
2007-11-20 14:25:00,3.67413,3.68053,3.66937,3.67402,33840000.0
2007-11-20 14:30:00,3.67906,3.68016,3.67114,3.67846,28940000.0
2007-11-20 14:35:00,3.67869,3.67957,3.66884,3.67686,30070000.0
2007-11-20 14:40:00,3.68108,3.68177,3.6687,3.67642,30060000.0
2007-11-20 14:45:00,3.68364,3.6851,3.67122,3.67739,30820000.0
2007-11-20 14:50:00,3.68303,3.6845,3.67212,3.67791,34220000.0
2007-11-20 14:55:00,3.67871,3.68593,3.67082,3.68245,34560000.0
2007-11-20 15:00:00,3.68003,3.68297,3.6701,3.67987,31210000.0
2007-11-20 15:05:00,3.68248,3.68566,3.66916,3.68453,27040000.0
2007-11-20 15:10:00,3.67623,3.68367,3.67041,3.68052,23320000.0
2007-11-20 15:15:00,3.68444,3.68643,3.67343,3.67584,29700000.0
2007-11-20 15:20:00,3.68313,3.68554,3.67257,3.67947,30790000.0
2007-11-20 15:25:00,3.68407,3.68571,3.66877,3.68254,40580000.0
2007-11-20 15:30:00,3.68163,3.68401,3.671,3.68341,33830000.0
2007-11-20 15:35:00,3.68221,3.68328,3.67215,3.68081,30420000.0
2007-11-20 15:40:00,3.67598,3.68246,3.67121,3.68219,29320000.0
2007-11-20 15:45:00,3.68161,3.68433,3.6703,3.68004,26310000.0
2007-11-20 15:50:00,3.68208,3.68575,3.66863,3.68108,25550000.0
2007-11-20 15:55:00,3.68091,3.68228,3.6674,3.6764,29330000.0
2007-11-20 16:00:00,3.68036,3.68194,3.67047,3.6756,28200000.0
2007-11-20 16:05:00,3.67563,3.68106,3.66862,3.67887,30430000.0
2007-11-20 16:10:00,3.6746,3.68044,3.66691,3.67292,28200000.0
2007-11-20 16:15:00,3.66998,3.68198,3.669,3.67527,27810000.0
2007-11-20 16:20:00,3.67841,3.67841,3.66476,3.67336,29320000.0
2007-11-20 16:25:00,3.67108,3.67912,3.66567,3.67775,30770000.0
2007-11-20 16:30:00,3.67419,3.67909,3.6695,3.67193,32340000.0
2007-11-20 16:35:00,3.67183,3.68217,3.66705,3.66817,27800000.0
2007-11-20 16:40:00,3.67679,3.6776,3.66508,3.67103,22940000.0
2007-11-20 16:45:00,3.67671,3.67939,3.66217,3.66667,36820000.0
2007-11-20 16:50:00,3.67035,3.67196,3.65903,3.6653,30430000.0
2007-11-20 16:55:00,3.66432,3.66741,3.65479,3.66224,34590000.0
2007-11-20 17:00:00,3.66794,3.66794,3.65561,3.66564,30810000.0
2007-11-20 17:05:00,3.66785,3.66968,3.65399,3.66775,28950000.0
2007-11-20 17:10:00,3.6632,3.67002,3.65884,3.66929,29310000.0
2007-11-20 17:15:00,3.66697,3.66938,3.65431,3.66787,28940000.0
2007-11-20 17:20:00,3.65996,3.66834,3.65996,3.66302,30050000.0
2007-11-20 17:25:00,3.6599,3.67058,3.65624,3.66963,34190000.0
2007-11-20 17:30:00,3.66764,3.67015,3.65821,3.66036,39090000.0
2007-11-20 17:35:00,3.67074,3.67218,3.6583,3.6689,37570000.0
2007-11-20 17:40:00,3.66528,3.66904,3.65764,3.66537,27430000.0
2007-11-20 17:45:00,3.663,3.6689,3.6556,3.65895,43590000.0
2007-11-20 17:50:00,3.6673,3.66827,3.65545,3.66708,32680000.0
2007-11-20 17:55:00,3.6589,3.6688,3.65722,3.66832,33450000.0
2007-11-20 18:00:00,3.67035,3.67306,3.65642,3.67002,32700000.0
2007-11-20 18:05:00,3.6685,3.66957,3.65382,3.65706,26340000.0
2007-11-20 18:10:00,3.66582,3.66949,3.65492,3.65922,28950000.0
2007-11-20 18:15:00,3.66571,3.66859,3.65485,3.66553,35710000.0
2007-11-20 18:20:00,3.66462,3.66848,3.65533,3.66369,29670000.0
2007-11-20 18:25:00,3.66288,3.6692,3.65913,3.66464,27840000.0
2007-11-20 18:30:00,3.66615,3.66878,3.6543,3.66251,43570000.0
2007-11-20 18:35:00,3.66314,3.6682,3.65626,3.66202,32690000.0
2007-11-20 18:40:00,3.66459,3.66868,3.65751,3.66318,29330000.0
2007-11-20 18:45:00,3.66668,3.67007,3.65657,3.66744,53350000.0
2007-11-20 18:50:00,3.66226,3.66779,3.65425,3.66146,31560000.0
2007-11-20 18:55:00,3.66141,3.66956,3.65483,3.65933,35670000.0
2007-11-20 19:00:00,3.66326,3.67037,3.65672,3.66617,24470000.0
2007-11-20 19:05:00,3.66043,3.67075,3.65793,3.66675,28940000.0
2007-11-20 19:10:00,3.67032,3.67467,3.65838,3.66964,34180000.0
2007-11-20 19:15:00,3.6701,3.6701,3.65829,3.65975,26310000.0
2007-11-20 19:20:00,3.66408,3.66833,3.65686,3.66801,29330000.0
2007-11-20 19:25:00,3.65821,3.66927,3.65646,3.66216,30840000.0
2007-11-20 19:30:00,3.66629,3.67151,3.65752,3.6678,26700000.0
2007-11-20 19:35:00,3.66765,3.67085,3.65916,3.66742,29690000.0
2007-11-20 19:40:00,3.66121,3.66866,3.65771,3.66491,26320000.0
2007-11-20 19:45:00,3.66086,3.66866,3.65301,3.66333,18820000.0
2007-11-20 19:50:00,3.65866,3.66644,3.65478,3.66454,30060000.0
2007-11-20 19:55:00,3.66444,3.66972,3.65337,3.65491,28970000.0
2007-11-20 20:00:00,3.66596,3.66964,3.65672,3.65912,28210000.0
2007-11-20 20:05:00,3.66287,3.66565,3.6536,3.66453,24820000.0
2007-11-20 20:10:00,3.66383,3.67127,3.65561,3.65726,26360000.0
2007-11-20 20:15:00,3.66625,3.66756,3.655,3.66452,28930000.0
2007-11-20 20:20:00,3.65576,3.66795,3.65499,3.65977,28190000.0
2007-11-20 20:25:00,3.65295,3.66428,3.6509,3.66147,15050000.0
2007-11-20 20:30:00,3.664,3.67162,3.65412,3.66429,29350000.0
2007-11-20 20:35:00,3.65507,3.66572,3.65503,3.66434,26670000.0
2007-11-20 20:40:00,3.65812,3.66531,3.6498,3.66149,24060000.0
2007-11-20 20:45:00,3.65684,3.66687,3.65379,3.66103,20320000.0
2007-11-20 20:50:00,3.66014,3.66596,3.65417,3.65708,14280000.0
2007-11-20 20:55:00,3.66342,3.6689,3.65491,3.6594,27810000.0
2007-11-20 21:00:00,3.66686,3.66689,3.65319,3.66109,28220000.0
2007-11-20 21:05:00,3.66627,3.66768,3.65371,3.66617,28200000.0
2007-11-20 21:10:00,3.6606,3.67138,3.6572,3.66764,28990000.0
2007-11-20 21:15:00,3.66086,3.67019,3.65481,3.66834,33860000.0
2007-11-20 21:20:00,3.66811,3.66935,3.65593,3.66645,34940000.0
2007-11-20 21:25:00,3.6618,3.67047,3.65538,3.66595,34190000.0
2007-11-20 21:30:00,3.65651,3.66871,3.65651,3.66197,34190000.0
2007-11-20 21:35:00,3.6664,3.66744,3.65703,3.6629,37570000.0
2007-11-20 21:40:00,3.66668,3.66692,3.65486,3.6564,26700000.0
2007-11-20 21:45:00,3.66868,3.66868,3.65548,3.66426,27800000.0
2007-11-20 21:50:00,3.66139,3.66664,3.65618,3.65907,28960000.0
2007-11-20 21:55:00,3.66744,3.66744,3.65641,3.66182,22560000.0
2007-11-20 22:00:00,3.66486,3.66702,3.65855,3.66596,30430000.0
2007-11-20 22:05:00,3.6643,3.66978,3.65449,3.66291,25970000.0
2007-11-20 22:10:00,3.65972,3.67017,3.6559,3.66569,25550000.0
2007-11-20 22:15:00,3.65972,3.66753,3.65275,3.66616,24800000.0
2007-11-20 22:20:00,3.66187,3.67018,3.65499,3.66225,33110000.0
2007-11-20 22:25:00,3.66542,3.66887,3.65573,3.661,26680000.0
2007-11-20 22:30:00,3.65748,3.6705,3.65497,3.6673,30080000.0
2007-11-20 22:35:00,3.66143,3.67031,3.65535,3.66581,22200000.0
2007-11-20 22:40:00,3.66453,3.67104,3.65516,3.65775,28170000.0
2007-11-20 22:45:00,3.65995,3.67148,3.65627,3.66374,25560000.0
2007-11-20 22:50:00,3.66049,3.66895,3.65085,3.65982,27460000.0
2007-11-20 22:55:00,3.65511,3.66832,3.65265,3.65602,26710000.0
2007-11-20 23:00:00,3.66412,3.66501,3.65363,3.66179,30090000.0
2007-11-20 23:05:00,3.65701,3.66374,3.65163,3.66076,30110000.0
2007-11-20 23:10:00,3.66086,3.66244,3.65273,3.66178,31570000.0
2007-11-20 23:15:00,3.66447,3.66447,3.65252,3.66003,19560000.0
2007-11-20 23:20:00,3.6566,3.66738,3.65334,3.65334,35320000.0
2007-11-20 23:25:00,3.66526,3.66684,3.6528,3.66189,32730000.0
2007-11-20 23:30:00,3.66175,3.66627,3.65159,3.65849,28570000.0
2007-11-20 23:35:00,3.6603,3.66532,3.65351,3.66112,32340000.0
2007-11-20 23:40:00,3.66419,3.66419,3.65273,3.6633,24070000.0
2007-11-20 23:45:00,3.65989,3.66407,3.65347,3.6623,35680000.0
2007-11-20 23:50:00,3.65789,3.66278,3.65384,3.65702,23710000.0
2007-11-20 23:55:00,3.6555,3.66201,3.65135,3.65467,26330000.0
2007-11-21 00:00:00,3.66738,3.67162,3.65297,3.65837,24490000.0
2007-11-21 00:05:00,3.66264,3.67531,3.65462,3.6679,24450000.0
2007-11-21 00:10:00,3.66,3.67029,3.65552,3.66648,28960000.0
2007-11-21 00:15:00,3.66533,3.66888,3.65357,3.66865,36870000.0
2007-11-21 00:20:00,3.66267,3.66834,3.65402,3.66145,24820000.0
2007-11-21 00:25:00,3.65565,3.66884,3.65547,3.65869,32360000.0
2007-11-21 00:30:00,3.6613,3.67014,3.65507,3.66353,25560000.0
2007-11-21 00:35:00,3.65859,3.67022,3.65452,3.66009,22190000.0
2007-11-21 00:40:00,3.65845,3.66934,3.65414,3.66807,26740000.0
2007-11-21 00:45:00,3.66344,3.6685,3.65624,3.66028,22560000.0
2007-11-21 00:50:00,3.6602,3.66937,3.65259,3.66726,27850000.0
2007-11-21 00:55:00,3.66362,3.66884,3.65547,3.66701,26330000.0
2007-11-21 01:00:00,3.66705,3.66911,3.65549,3.66297,25200000.0
2007-11-21 01:05:00,3.65918,3.66871,3.65231,3.66631,24840000.0
2007-11-21 01:10:00,3.66205,3.66872,3.65501,3.65501,33070000.0
2007-11-21 01:15:00,3.66098,3.66774,3.65435,3.66532,14690000.0
2007-11-21 01:20:00,3.6602,3.66732,3.6555,3.6647,23340000.0
2007-11-21 01:25:00,3.65484,3.66792,3.65461,3.66441,25570000.0
2007-11-21 01:30:00,3.65708,3.66662,3.6559,3.66406,33090000.0
2007-11-21 01:35:00,3.66243,3.66778,3.65477,3.66638,15030000.0
2007-11-21 01:40:00,3.66098,3.66748,3.65348,3.66071,30450000.0
2007-11-21 01:45:00,3.66183,3.66732,3.65561,3.65815,25170000.0
2007-11-21 01:50:00,3.65989,3.66693,3.65482,3.66411,20320000.0
2007-11-21 01:55:00,3.66741,3.66909,3.65218,3.66542,21910000.0
2007-11-21 02:00:00,3.66479,3.66775,3.65182,3.66059,24090000.0
2007-11-21 02:05:00,3.65911,3.66691,3.6554,3.65909,21060000.0
2007-11-21 02:10:00,3.66462,3.67075,3.65482,3.66564,39080000.0
2007-11-21 02:15:00,3.66079,3.66944,3.65596,3.66277,27470000.0
2007-11-21 02:20:00,3.66524,3.66841,3.65794,3.66376,29310000.0
2007-11-21 02:25:00,3.66521,3.67109,3.65685,3.6658,32010000.0
2007-11-21 02:30:00,3.66396,3.66686,3.65583,3.6667,33060000.0
2007-11-21 02:35:00,3.66313,3.66659,3.65465,3.65953,24430000.0
2007-11-21 02:40:00,3.6637,3.66702,3.65438,3.66506,22600000.0
2007-11-21 02:45:00,3.66192,3.66716,3.65397,3.66683,32690000.0
2007-11-21 02:50:00,3.6666,3.66804,3.65387,3.6598,33460000.0
2007-11-21 02:55:00,3.65423,3.6663,3.65241,3.65682,26710000.0
2007-11-21 03:00:00,3.66521,3.66695,3.65524,3.66304,22930000.0
2007-11-21 03:05:00,3.65815,3.66589,3.65474,3.66589,11280000.0
2007-11-21 03:10:00,3.66611,3.66706,3.65652,3.66163,26330000.0
2007-11-21 03:15:00,3.66703,3.66703,3.65274,3.65698,18060000.0
2007-11-21 03:20:00,3.66487,3.66668,3.65722,3.66079,26670000.0
2007-11-21 03:25:00,3.66618,3.66645,3.6551,3.66554,30030000.0
2007-11-21 03:30:00,3.66004,3.66672,3.65425,3.66314,22930000.0
2007-11-21 03:35:00,3.65714,3.66636,3.65431,3.65639,27820000.0
2007-11-21 03:40:00,3.66531,3.66835,3.65431,3.66416,22550000.0
2007-11-21 03:45:00,3.65985,3.66529,3.65985,3.66529,4140000.0
2007-11-21 03:50:00,3.66426,3.66653,3.6568,3.66577,22970000.0
2007-11-21 03:55:00,3.65436,3.66513,3.65238,3.66399,29330000.0
2007-11-21 04:00:00,3.66103,3.66546,3.65391,3.66336,20730000.0
2007-11-21 04:05:00,3.65983,3.66842,3.65541,3.66012,25250000.0
2007-11-21 04:10:00,3.65337,3.66522,3.65337,3.66167,27820000.0
2007-11-21 04:15:00,3.66599,3.66599,3.65476,3.65866,23320000.0
2007-11-21 04:20:00,3.65945,3.66671,3.65537,3.65989,21050000.0
2007-11-21 04:25:00,3.66162,3.66662,3.6549,3.66318,15830000.0
2007-11-21 04:30:00,3.65578,3.66766,3.6539,3.66022,19580000.0
2007-11-21 04:35:00,3.66559,3.66742,3.65385,3.66434,26360000.0
2007-11-21 04:40:00,3.6651,3.66605,3.65537,3.66299,20700000.0
2007-11-21 04:45:00,3.66725,3.66725,3.65548,3.66082,18100000.0
2007-11-21 04:50:00,3.66467,3.67017,3.65475,3.66695,29360000.0
2007-11-21 04:55:00,3.66424,3.66694,3.65622,3.66191,29710000.0
2007-11-21 05:00:00,3.66466,3.66694,3.65679,3.65972,25610000.0
2007-11-21 05:05:00,3.66249,3.66696,3.659,3.66465,19230000.0
2007-11-21 05:10:00,3.66381,3.66742,3.65682,3.66063,36430000.0
2007-11-21 05:15:00,3.66681,3.66681,3.65723,3.664,22940000.0
2007-11-21 05:20:00,3.66258,3.66694,3.6573,3.65904,25560000.0
2007-11-21 05:25:00,3.66173,3.66694,3.65657,3.66125,13180000.0
2007-11-21 05:30:00,3.66382,3.66802,3.65347,3.66044,23730000.0
2007-11-21 05:35:00,3.66593,3.66861,3.6573,3.66104,24070000.0
2007-11-21 05:40:00,3.66487,3.66919,3.65283,3.6618,25200000.0
2007-11-21 05:45:00,3.66789,3.66861,3.65461,3.66665,30820000.0
2007-11-21 05:50:00,3.66545,3.66918,3.65535,3.6675,25200000.0
2007-11-21 05:55:00,3.66206,3.66924,3.65588,3.66304,27450000.0
2007-11-21 06:00:00,3.66884,3.66884,3.65794,3.66778,26710000.0
2007-11-21 06:05:00,3.66609,3.66901,3.65784,3.66759,24440000.0
2007-11-21 06:10:00,3.66105,3.66839,3.65723,3.66741,28540000.0
2007-11-21 06:15:00,3.66777,3.66817,3.65798,3.66316,33110000.0
2007-11-21 06:20:00,3.65819,3.67163,3.6559,3.66179,30060000.0
2007-11-21 06:25:00,3.66584,3.66783,3.65543,3.66601,24450000.0
2007-11-21 06:30:00,3.65976,3.66757,3.65584,3.66734,27470000.0
2007-11-21 06:35:00,3.66549,3.66817,3.65592,3.66658,23670000.0
2007-11-21 06:40:00,3.66709,3.66766,3.65837,3.65998,30840000.0
2007-11-21 06:45:00,3.66634,3.66847,3.65889,3.66727,29700000.0
2007-11-21 06:50:00,3.6611,3.67121,3.65667,3.6618,32720000.0
2007-11-21 06:55:00,3.65582,3.66792,3.65582,3.66688,28950000.0
2007-11-21 07:00:00,3.66362,3.67042,3.65725,3.66729,27090000.0
2007-11-21 07:05:00,3.66619,3.66962,3.65693,3.66498,28210000.0
2007-11-21 07:10:00,3.66228,3.66912,3.65509,3.66647,20350000.0
2007-11-21 07:15:00,3.66718,3.66718,3.65383,3.66073,33830000.0
2007-11-21 07:20:00,3.66527,3.67007,3.65585,3.66824,33430000.0
2007-11-21 07:25:00,3.65632,3.66839,3.65509,3.66023,31560000.0
2007-11-21 07:30:00,3.6605,3.67019,3.65563,3.66784,29330000.0
2007-11-21 07:35:00,3.66505,3.66737,3.65639,3.66293,23330000.0
2007-11-21 07:40:00,3.6679,3.66844,3.65768,3.66728,18810000.0
2007-11-21 07:45:00,3.66901,3.66901,3.65524,3.66209,32690000.0
2007-11-21 07:50:00,3.66637,3.6694,3.65874,3.66137,24060000.0
2007-11-21 07:55:00,3.66456,3.66956,3.65614,3.66315,33810000.0
2007-11-21 08:00:00,3.66291,3.66964,3.65867,3.66789,23690000.0
2007-11-21 08:05:00,3.66545,3.66925,3.65868,3.66037,21800000.0
2007-11-21 08:10:00,3.66125,3.67107,3.65812,3.6599,43570000.0
2007-11-21 08:15:00,3.66716,3.66982,3.65711,3.66205,27830000.0
2007-11-21 08:20:00,3.65749,3.67078,3.65749,3.66219,29290000.0
2007-11-21 08:25:00,3.66549,3.66671,3.6552,3.65984,31570000.0
2007-11-21 08:30:00,3.65566,3.66903,3.65538,3.66356,31560000.0
2007-11-21 08:35:00,3.66603,3.67179,3.65665,3.66584,33090000.0
2007-11-21 08:40:00,3.66548,3.67207,3.65541,3.66733,27430000.0
2007-11-21 08:45:00,3.669,3.67304,3.65666,3.66315,30060000.0
2007-11-21 08:50:00,3.6623,3.67145,3.65848,3.6687,27800000.0
2007-11-21 08:55:00,3.66221,3.66837,3.65503,3.6683,37170000.0
2007-11-21 09:00:00,3.66606,3.67098,3.65684,3.65918,26340000.0
2007-11-21 09:05:00,3.66375,3.67289,3.65773,3.66357,35000000.0
2007-11-21 09:10:00,3.66197,3.67022,3.6564,3.66199,33430000.0
2007-11-21 09:15:00,3.667,3.66914,3.65624,3.65911,27430000.0
2007-11-21 09:20:00,3.66525,3.67103,3.65341,3.66362,41350000.0
2007-11-21 09:25:00,3.66771,3.67023,3.65924,3.66888,29320000.0
2007-11-21 09:30:00,3.66842,3.67327,3.66039,3.66494,31600000.0
2007-11-21 09:35:00,3.67127,3.67317,3.66029,3.66465,41360000.0
2007-11-21 09:40:00,3.66432,3.67383,3.66041,3.66578,33800000.0
2007-11-21 09:45:00,3.67178,3.67206,3.65899,3.66817,35690000.0
2007-11-21 09:50:00,3.6682,3.67079,3.65791,3.66623,33090000.0
2007-11-21 09:55:00,3.66009,3.66876,3.65561,3.6664,44330000.0
2007-11-21 10:00:00,3.66927,3.67163,3.65742,3.66543,43600000.0
2007-11-21 10:05:00,3.66843,3.67695,3.66375,3.66849,29750000.0
2007-11-21 10:10:00,3.67554,3.67798,3.66411,3.66707,30800000.0
2007-11-21 10:15:00,3.66894,3.67795,3.65571,3.67012,44740000.0
2007-11-21 10:20:00,3.66841,3.67554,3.65786,3.67266,41360000.0
2007-11-21 10:25:00,3.66979,3.67779,3.65925,3.67779,35710000.0
2007-11-21 10:30:00,3.675,3.67806,3.6641,3.66987,35710000.0
2007-11-21 10:35:00,3.67619,3.67838,3.66449,3.67498,38710000.0
2007-11-21 10:40:00,3.67522,3.67732,3.66521,3.67495,33080000.0
2007-11-21 10:45:00,3.67297,3.67679,3.66306,3.67645,33100000.0
2007-11-21 10:50:00,3.67378,3.67735,3.66234,3.67095,33850000.0
2007-11-21 10:55:00,3.67178,3.68006,3.66061,3.67708,32300000.0
2007-11-21 11:00:00,3.67613,3.68152,3.66719,3.67764,31210000.0
2007-11-21 11:05:00,3.67396,3.67697,3.66569,3.67697,29700000.0
2007-11-21 11:10:00,3.67511,3.67773,3.66537,3.67576,31950000.0
2007-11-21 11:15:00,3.67757,3.67815,3.66683,3.67767,24830000.0
2007-11-21 11:20:00,3.67904,3.68259,3.66521,3.67704,42100000.0
2007-11-21 11:25:00,3.67717,3.67818,3.65826,3.67818,33820000.0
2007-11-21 11:30:00,3.6738,3.68142,3.66869,3.67955,35670000.0
2007-11-21 11:35:00,3.68014,3.68168,3.67027,3.67509,30450000.0
2007-11-21 11:40:00,3.68004,3.68076,3.66768,3.6786,31180000.0
2007-11-21 11:45:00,3.68033,3.68281,3.67084,3.68277,37200000.0
2007-11-21 11:50:00,3.67307,3.68361,3.6713,3.67651,33450000.0
2007-11-21 11:55:00,3.68299,3.68393,3.67198,3.68292,29330000.0
2007-11-21 12:00:00,3.68142,3.68411,3.67475,3.68183,32330000.0
2007-11-21 12:05:00,3.67932,3.68613,3.66767,3.68203,33440000.0
2007-11-21 12:10:00,3.67992,3.68441,3.67202,3.67939,28180000.0
2007-11-21 12:15:00,3.68494,3.68674,3.67152,3.6849,35290000.0
2007-11-21 12:20:00,3.68439,3.68508,3.67072,3.6787,30810000.0
2007-11-21 12:25:00,3.68308,3.68866,3.67587,3.68711,31200000.0
2007-11-21 12:30:00,3.67851,3.6901,3.67792,3.68668,28590000.0
2007-11-21 12:35:00,3.68464,3.68873,3.67453,3.68691,33790000.0
2007-11-21 12:40:00,3.67672,3.68937,3.67606,3.6854,29320000.0
2007-11-21 12:45:00,3.68618,3.69076,3.67586,3.68805,37550000.0
2007-11-21 12:50:00,3.67956,3.6895,3.67744,3.68178,28950000.0
2007-11-21 12:55:00,3.68625,3.68911,3.67546,3.6866,42450000.0
2007-11-21 13:00:00,3.67753,3.69074,3.67496,3.68753,35700000.0
2007-11-21 13:05:00,3.68821,3.69042,3.67745,3.68153,30450000.0
2007-11-21 13:10:00,3.68793,3.68899,3.67456,3.68551,32310000.0
2007-11-21 13:15:00,3.68567,3.69028,3.67824,3.68058,32670000.0
2007-11-21 13:20:00,3.68831,3.69039,3.67475,3.68073,27440000.0
2007-11-21 13:25:00,3.68241,3.68556,3.67451,3.68383,33810000.0
2007-11-21 13:30:00,3.68601,3.68601,3.6738,3.68191,35310000.0
2007-11-21 13:35:00,3.68173,3.6878,3.67464,3.67792,31980000.0
2007-11-21 13:40:00,3.68411,3.68732,3.67339,3.68317,31950000.0
2007-11-21 13:45:00,3.68376,3.6875,3.67266,3.68536,31210000.0
2007-11-21 13:50:00,3.68139,3.68723,3.67187,3.68077,30840000.0
2007-11-21 13:55:00,3.67705,3.68581,3.67227,3.68406,40920000.0
2007-11-21 14:00:00,3.6846,3.68617,3.67492,3.6812,30790000.0
2007-11-21 14:05:00,3.67353,3.68423,3.66932,3.67996,37990000.0
2007-11-21 14:10:00,3.68018,3.6833,3.67173,3.68093,31950000.0
2007-11-21 14:15:00,3.67597,3.68338,3.66893,3.66893,34950000.0
2007-11-21 14:20:00,3.67489,3.68486,3.67195,3.68184,24080000.0
2007-11-21 14:25:00,3.67692,3.68472,3.6725,3.67973,34210000.0
2007-11-21 14:30:00,3.68454,3.68477,3.67406,3.68102,28930000.0
2007-11-21 14:35:00,3.6831,3.68596,3.6728,3.6811,29320000.0
2007-11-21 14:40:00,3.68531,3.68867,3.67451,3.67943,29330000.0
2007-11-21 14:45:00,3.68315,3.68841,3.67275,3.67771,30820000.0
2007-11-21 14:50:00,3.68669,3.68772,3.6738,3.6809,30860000.0
2007-11-21 14:55:00,3.68465,3.68821,3.67571,3.68759,35300000.0
2007-11-21 15:00:00,3.68583,3.68845,3.67516,3.68314,34930000.0
2007-11-21 15:05:00,3.68782,3.68831,3.67537,3.68439,25930000.0
2007-11-21 15:10:00,3.67646,3.68632,3.67175,3.68443,24060000.0
2007-11-21 15:15:00,3.68502,3.68624,3.67238,3.67631,32300000.0
2007-11-21 15:20:00,3.68331,3.68569,3.67437,3.67956,29310000.0
2007-11-21 15:25:00,3.68441,3.68614,3.66876,3.68506,39090000.0
2007-11-21 15:30:00,3.68441,3.68739,3.67404,3.68592,34570000.0
2007-11-21 15:35:00,3.68337,3.68918,3.67717,3.68393,27830000.0
2007-11-21 15:40:00,3.67967,3.68493,3.67578,3.6841,30070000.0
2007-11-21 15:45:00,3.6836,3.68828,3.67291,3.68049,27430000.0
2007-11-21 15:50:00,3.68388,3.68555,3.67152,3.6817,25540000.0
2007-11-21 15:55:00,3.68152,3.68355,3.6709,3.67758,30060000.0
2007-11-21 16:00:00,3.68294,3.68294,3.6703,3.67646,29680000.0
2007-11-21 16:05:00,3.677,3.6837,3.6716,3.68181,28570000.0
2007-11-21 16:10:00,3.67755,3.68475,3.67218,3.67339,29690000.0
2007-11-21 16:15:00,3.67815,3.68706,3.66718,3.67314,28920000.0
2007-11-21 16:20:00,3.67915,3.67915,3.66536,3.67593,27470000.0
2007-11-21 16:25:00,3.67409,3.68048,3.6687,3.67746,28550000.0
2007-11-21 16:30:00,3.67697,3.68237,3.6685,3.6762,32720000.0
2007-11-21 16:35:00,3.67586,3.68236,3.6691,3.67193,28550000.0
2007-11-21 16:40:00,3.68043,3.68409,3.67353,3.67851,23320000.0
2007-11-21 16:45:00,3.681,3.68539,3.66851,3.67874,38320000.0
2007-11-21 16:50:00,3.68348,3.68655,3.67224,3.67992,28200000.0
2007-11-21 16:55:00,3.68018,3.68493,3.66929,3.67786,35340000.0
2007-11-21 17:00:00,3.68363,3.68369,3.67162,3.68354,31930000.0
2007-11-21 17:05:00,3.68318,3.68437,3.67148,3.68349,28570000.0
2007-11-21 17:10:00,3.67992,3.68522,3.6716,3.68254,30040000.0
2007-11-21 17:15:00,3.68153,3.68358,3.6726,3.68358,31160000.0
2007-11-21 17:20:00,3.67794,3.68357,3.67557,3.67914,27820000.0
2007-11-21 17:25:00,3.67433,3.68362,3.66718,3.68362,33830000.0
2007-11-21 17:30:00,3.68251,3.68481,3.67208,3.67461,37220000.0
2007-11-21 17:35:00,3.68352,3.68614,3.67165,3.684,36830000.0
2007-11-21 17:40:00,3.68,3.68705,3.67408,3.68381,29290000.0
2007-11-21 17:45:00,3.6806,3.68609,3.67481,3.67595,40980000.0
2007-11-21 17:50:00,3.68451,3.68525,3.6714,3.68474,31940000.0
2007-11-21 17:55:00,3.68356,3.68689,3.67298,3.68498,34560000.0
2007-11-21 18:00:00,3.68538,3.69049,3.67462,3.68673,32700000.0
2007-11-21 18:05:00,3.68382,3.68809,3.67332,3.6764,29670000.0
2007-11-21 18:10:00,3.68493,3.68692,3.67337,3.6794,28570000.0
2007-11-21 18:15:00,3.68513,3.68789,3.67626,3.68459,37550000.0
2007-11-21 18:20:00,3.68519,3.68691,3.67643,3.68532,27450000.0
2007-11-21 18:25:00,3.68245,3.68814,3.67643,3.68593,27080000.0
2007-11-21 18:30:00,3.686,3.68984,3.67235,3.68263,39880000.0
2007-11-21 18:35:00,3.68575,3.68667,3.67289,3.68011,34180000.0
2007-11-21 18:40:00,3.68894,3.69001,3.6751,3.68256,31180000.0
2007-11-21 18:45:00,3.68682,3.69103,3.67682,3.68639,52240000.0
2007-11-21 18:50:00,3.68243,3.68842,3.67562,3.67893,28960000.0
2007-11-21 18:55:00,3.6814,3.69025,3.67839,3.67842,33810000.0
2007-11-21 19:00:00,3.68123,3.68927,3.67576,3.68459,25940000.0
2007-11-21 19:05:00,3.67866,3.69219,3.67543,3.68563,28200000.0
2007-11-21 19:10:00,3.68755,3.68886,3.67634,3.6878,33060000.0
2007-11-21 19:15:00,3.68792,3.68792,3.67234,3.67547,30860000.0
2007-11-21 19:20:00,3.68123,3.68669,3.67305,3.68591,28590000.0
2007-11-21 19:25:00,3.67936,3.69078,3.6745,3.68119,31210000.0
2007-11-21 19:30:00,3.68554,3.69013,3.6771,3.68608,26710000.0
2007-11-21 19:35:00,3.68614,3.68668,3.67283,3.68299,29690000.0
2007-11-21 19:40:00,3.67729,3.68267,3.6719,3.67783,21030000.0
2007-11-21 19:45:00,3.6789,3.68604,3.67367,3.68348,22960000.0
2007-11-21 19:50:00,3.67715,3.6856,3.67284,3.68284,27840000.0
2007-11-21 19:55:00,3.68183,3.68378,3.6733,3.6733,28220000.0
2007-11-21 20:00:00,3.68346,3.68637,3.67341,3.67793,25600000.0
2007-11-21 20:05:00,3.6821,3.68379,3.6736,3.68198,25970000.0
2007-11-21 20:10:00,3.68098,3.68639,3.67264,3.67466,28980000.0
2007-11-21 20:15:00,3.68252,3.68471,3.66948,3.68084,25590000.0
2007-11-21 20:20:00,3.68437,3.68758,3.67338,3.67968,21820000.0
2007-11-21 20:25:00,3.67939,3.68397,3.67242,3.68284,15400000.0
2007-11-21 20:30:00,3.68083,3.68726,3.67333,3.68392,26330000.0
2007-11-21 20:35:00,3.67517,3.68517,3.66998,3.67826,24450000.0
2007-11-21 20:40:00,3.67622,3.68511,3.66855,3.67992,20320000.0
2007-11-21 20:45:00,3.67718,3.68781,3.67346,3.68069,22540000.0
2007-11-21 20:50:00,3.67244,3.68415,3.67244,3.67353,15770000.0
2007-11-21 20:55:00,3.68056,3.68481,3.67213,3.67904,22920000.0
2007-11-21 21:00:00,3.68307,3.68702,3.67475,3.68092,15810000.0
2007-11-21 21:05:00,3.67377,3.68476,3.67233,3.67812,23670000.0
2007-11-21 21:10:00,3.67854,3.68362,3.67327,3.67756,13900000.0
2007-11-21 21:15:00,3.68088,3.68762,3.67353,3.68336,28580000.0
2007-11-21 21:20:00,3.68427,3.68848,3.67381,3.67862,30830000.0
2007-11-21 21:25:00,3.67934,3.6875,3.67294,3.68228,25190000.0
2007-11-21 21:30:00,3.67874,3.68548,3.67235,3.67973,33820000.0
2007-11-21 21:35:00,3.67842,3.68395,3.67816,3.67895,6390000.0
2007-11-21 21:40:00,3.68319,3.68493,3.67198,3.67412,26330000.0
2007-11-21 21:45:00,3.68691,3.68691,3.67516,3.68213,19150000.0
2007-11-21 21:50:00,3.68069,3.68421,3.67354,3.67704,26680000.0
2007-11-21 21:55:00,3.67547,3.68518,3.67229,3.67822,22930000.0
2007-11-21 22:00:00,3.68528,3.68528,3.67657,3.68232,20660000.0
2007-11-21 22:05:00,3.68114,3.68461,3.67309,3.67874,24420000.0
2007-11-21 22:10:00,3.67624,3.6859,3.67345,3.68384,23330000.0
2007-11-21 22:15:00,3.67476,3.68547,3.67315,3.68326,28960000.0
2007-11-21 22:20:00,3.678,3.68447,3.67259,3.67959,33830000.0
2007-11-21 22:25:00,3.68228,3.68296,3.67162,3.68296,19530000.0
2007-11-21 22:30:00,3.67802,3.68732,3.67138,3.68212,25580000.0
2007-11-21 22:35:00,3.6782,3.68306,3.67029,3.67706,18490000.0
2007-11-21 22:40:00,3.68294,3.68521,3.67181,3.67487,24090000.0
2007-11-21 22:45:00,3.67445,3.68604,3.67293,3.67937,27060000.0
2007-11-21 22:50:00,3.67828,3.68566,3.67167,3.68085,18840000.0
2007-11-21 22:55:00,3.67911,3.68475,3.67774,3.68003,13520000.0
2007-11-21 23:00:00,3.68501,3.68501,3.67396,3.68339,29710000.0
2007-11-21 23:05:00,3.67828,3.684,3.67261,3.67781,29690000.0
2007-11-21 23:10:00,3.68176,3.68441,3.67333,3.68254,28930000.0
2007-11-21 23:15:00,3.68692,3.68692,3.67533,3.68013,25530000.0
2007-11-21 23:20:00,3.67859,3.68927,3.6694,3.67297,36100000.0
2007-11-21 23:25:00,3.68288,3.68708,3.67246,3.68224,34170000.0
2007-11-21 23:30:00,3.68074,3.68512,3.67125,3.67808,28570000.0
2007-11-21 23:35:00,3.67959,3.68679,3.67362,3.67899,30040000.0
2007-11-21 23:40:00,3.68262,3.6852,3.67348,3.6841,22550000.0
2007-11-21 23:45:00,3.68561,3.68561,3.67385,3.68156,19930000.0
2007-11-21 23:50:00,3.67965,3.68601,3.67511,3.67664,26670000.0
2007-11-21 23:55:00,3.67672,3.6829,3.67295,3.67891,21410000.0
2007-11-22 00:00:00,3.68441,3.68674,3.67438,3.67649,29300000.0
2007-11-22 00:05:00,3.68282,3.68922,3.67207,3.68922,28190000.0
2007-11-22 00:10:00,3.68577,3.68952,3.675,3.68368,24420000.0
2007-11-22 00:15:00,3.68382,3.68974,3.67114,3.6809,34600000.0
2007-11-22 00:20:00,3.68264,3.68815,3.67495,3.67905,17300000.0
2007-11-22 00:25:00,3.68417,3.68699,3.6729,3.67363,28610000.0
2007-11-22 00:30:00,3.6775,3.68691,3.67168,3.67908,24080000.0
2007-11-22 00:35:00,3.68197,3.68674,3.67194,3.67795,25950000.0
2007-11-22 00:40:00,3.67716,3.68435,3.67298,3.68182,16520000.0
2007-11-22 00:45:00,3.68281,3.68456,3.67215,3.67796,18790000.0
2007-11-22 00:50:00,3.68092,3.68465,3.67432,3.68366,27100000.0
2007-11-22 00:55:00,3.68194,3.68791,3.67156,3.68292,25960000.0
2007-11-22 01:00:00,3.68463,3.68636,3.67191,3.68122,19950000.0
2007-11-22 01:05:00,3.67912,3.68639,3.67323,3.68351,21440000.0
2007-11-22 01:10:00,3.67814,3.68338,3.67273,3.67355,31960000.0
2007-11-22 01:15:00,3.68064,3.68484,3.6729,3.67716,19200000.0
2007-11-22 01:20:00,3.67825,3.68802,3.67348,3.68114,22230000.0
2007-11-22 01:25:00,3.67399,3.68812,3.67316,3.68066,25570000.0
2007-11-22 01:30:00,3.67831,3.68943,3.67411,3.68283,29310000.0
2007-11-22 01:35:00,3.67845,3.68529,3.67337,3.68369,21410000.0
2007-11-22 01:40:00,3.67892,3.68752,3.67741,3.68242,20670000.0
2007-11-22 01:45:00,3.68168,3.68808,3.681,3.68659,9770000.0
2007-11-22 01:50:00,3.67985,3.68635,3.67305,3.68324,13590000.0
2007-11-22 01:55:00,3.68312,3.68663,3.66903,3.68196,23390000.0
2007-11-22 02:00:00,3.68571,3.68709,3.67296,3.68286,22600000.0
2007-11-22 02:05:00,3.67826,3.68726,3.67155,3.68726,20300000.0
2007-11-22 02:10:00,3.68215,3.68695,3.6733,3.68373,26350000.0
2007-11-22 02:15:00,3.68537,3.68818,3.67449,3.6783,32350000.0
2007-11-22 02:20:00,3.68231,3.68591,3.67151,3.68222,33870000.0
2007-11-22 02:25:00,3.68163,3.68604,3.67252,3.68328,28210000.0
2007-11-22 02:30:00,3.68566,3.68957,3.67292,3.68952,25600000.0
2007-11-22 02:35:00,3.67889,3.68772,3.67289,3.6759,26700000.0
2007-11-22 02:40:00,3.68177,3.68817,3.67187,3.68066,31210000.0
2007-11-22 02:45:00,3.68285,3.6888,3.67228,3.67785,26720000.0
2007-11-22 02:50:00,3.68604,3.68755,3.67545,3.68333,24090000.0
2007-11-22 02:55:00,3.68258,3.68802,3.67794,3.67813,15790000.0
2007-11-22 03:00:00,3.6853,3.68752,3.67722,3.68051,10890000.0
2007-11-22 03:05:00,3.68048,3.68772,3.67782,3.68649,7140000.0
2007-11-22 03:10:00,3.67284,3.68216,3.67284,3.67654,9010000.0
2007-11-22 03:15:00,3.68622,3.68763,3.67842,3.67865,10530000.0
2007-11-22 03:20:00,3.68412,3.68783,3.67318,3.67791,20660000.0
2007-11-22 03:25:00,3.68273,3.68654,3.67787,3.68292,11250000.0
2007-11-22 03:30:00,3.68587,3.68613,3.67351,3.68181,19540000.0
2007-11-22 03:35:00,3.68089,3.68818,3.67095,3.67995,26690000.0
2007-11-22 03:40:00,3.68066,3.687,3.67489,3.68239,30440000.0
2007-11-22 03:45:00,3.68202,3.68606,3.67491,3.68338,27440000.0
2007-11-22 03:50:00,3.67786,3.68434,3.67091,3.68109,13950000.0
2007-11-22 03:55:00,3.68012,3.68958,3.67316,3.68356,21110000.0
2007-11-22 04:00:00,3.68174,3.68903,3.67169,3.68175,18810000.0
2007-11-22 04:05:00,3.68037,3.68699,3.67357,3.67813,30850000.0
2007-11-22 04:10:00,3.67296,3.68602,3.67098,3.67879,26710000.0
2007-11-22 04:15:00,3.68322,3.68871,3.67346,3.67591,23690000.0
2007-11-22 04:20:00,3.67662,3.68808,3.67238,3.67797,25560000.0
2007-11-22 04:25:00,3.68098,3.68696,3.67227,3.68084,27830000.0
2007-11-22 04:30:00,3.67405,3.68794,3.67193,3.67664,23710000.0
2007-11-22 04:35:00,3.68209,3.68337,3.67093,3.68071,29690000.0
2007-11-22 04:40:00,3.69031,3.69031,3.67585,3.68242,16970000.0
2007-11-22 04:45:00,3.68568,3.6894,3.67267,3.67906,12450000.0
2007-11-22 04:50:00,3.68333,3.69162,3.67459,3.69141,26720000.0
2007-11-22 04:55:00,3.68259,3.68968,3.67447,3.68343,14310000.0
2007-11-22 05:00:00,3.68535,3.68952,3.67468,3.67789,24450000.0
2007-11-22 05:05:00,3.67697,3.69093,3.67566,3.68612,25200000.0
2007-11-22 05:10:00,3.67902,3.6884,3.6711,3.67981,30100000.0
2007-11-22 05:15:00,3.68193,3.69002,3.67379,3.69002,20710000.0
2007-11-22 05:20:00,3.67939,3.68583,3.67227,3.67271,25550000.0
2007-11-22 05:25:00,3.67817,3.68885,3.6725,3.67813,19950000.0
2007-11-22 05:30:00,3.68086,3.68958,3.672,3.68649,27810000.0
2007-11-22 05:35:00,3.68286,3.68666,3.67396,3.67974,22580000.0
2007-11-22 05:40:00,3.68338,3.68961,3.67497,3.68096,21070000.0
2007-11-22 05:45:00,3.68504,3.69368,3.67149,3.68302,32680000.0
2007-11-22 05:50:00,3.68466,3.69023,3.672,3.68342,24450000.0
2007-11-22 05:55:00,3.6848,3.6886,3.674,3.67701,29700000.0
2007-11-22 06:00:00,3.6835,3.68915,3.67289,3.68247,28960000.0
2007-11-22 06:05:00,3.68017,3.68595,3.6723,3.68215,22950000.0
2007-11-22 06:10:00,3.67762,3.68767,3.67367,3.67367,24460000.0
2007-11-22 06:15:00,3.68662,3.68835,3.67249,3.67788,33100000.0
2007-11-22 06:20:00,3.67184,3.68652,3.66971,3.6812,28600000.0
2007-11-22 06:25:00,3.68168,3.68351,3.67056,3.68213,18060000.0
2007-11-22 06:30:00,3.67809,3.68319,3.67231,3.68244,29340000.0
2007-11-22 06:35:00,3.67931,3.6849,3.6735,3.67998,16550000.0
2007-11-22 06:40:00,3.68243,3.68365,3.67431,3.67461,22190000.0
2007-11-22 06:45:00,3.67927,3.68923,3.67418,3.68179,29680000.0
2007-11-22 06:50:00,3.67718,3.68734,3.67248,3.67734,27070000.0
2007-11-22 06:55:00,3.68376,3.68712,3.67022,3.68169,26680000.0
2007-11-22 07:00:00,3.67957,3.68944,3.67275,3.67914,23280000.0
2007-11-22 07:05:00,3.68107,3.69122,3.67165,3.68044,28950000.0
2007-11-22 07:10:00,3.67739,3.69051,3.67289,3.68391,10150000.0
2007-11-22 07:15:00,3.68529,3.68698,3.66926,3.67877,24440000.0
2007-11-22 07:20:00,3.6824,3.68657,3.66997,3.68331,32710000.0
2007-11-22 07:25:00,3.67341,3.68762,3.67142,3.68466,28600000.0
2007-11-22 07:30:00,3.67788,3.6857,3.67249,3.68137,30810000.0
2007-11-22 07:35:00,3.67613,3.68527,3.67246,3.68061,28180000.0
2007-11-22 07:40:00,3.68243,3.68586,3.67256,3.68164,23290000.0
2007-11-22 07:45:00,3.68628,3.68653,3.67311,3.67803,30460000.0
2007-11-22 07:50:00,3.68175,3.6867,3.67289,3.67498,24050000.0
2007-11-22 07:55:00,3.68257,3.68758,3.67173,3.67809,21020000.0
2007-11-22 08:00:00,3.67999,3.687,3.67369,3.68228,25570000.0
2007-11-22 08:05:00,3.68131,3.68702,3.67654,3.67654,24030000.0
2007-11-22 08:10:00,3.67855,3.68834,3.67331,3.67386,45070000.0
2007-11-22 08:15:00,3.6836,3.68757,3.67332,3.67824,29690000.0
2007-11-22 08:20:00,3.67161,3.6866,3.6715,3.67855,25220000.0
2007-11-22 08:25:00,3.68159,3.68641,3.6758,3.67785,31950000.0
2007-11-22 08:30:00,3.67731,3.68799,3.6746,3.67812,31550000.0
2007-11-22 08:35:00,3.68081,3.68711,3.67273,3.67786,28560000.0
2007-11-22 08:40:00,3.67714,3.68791,3.67182,3.68312,24810000.0
2007-11-22 08:45:00,3.68469,3.68664,3.67244,3.67854,30060000.0
2007-11-22 08:50:00,3.67807,3.68734,3.6739,3.6869,25570000.0
2007-11-22 08:55:00,3.67959,3.68833,3.6752,3.68616,33450000.0
2007-11-22 09:00:00,3.68039,3.69035,3.6763,3.67638,29310000.0
2007-11-22 09:05:00,3.68174,3.68575,3.67144,3.67958,37590000.0
2007-11-22 09:10:00,3.68134,3.68666,3.67158,3.67849,33810000.0
2007-11-22 09:15:00,3.68342,3.68342,3.66946,3.67165,27070000.0
2007-11-22 09:20:00,3.67741,3.68262,3.66635,3.67404,43210000.0
2007-11-22 09:25:00,3.68018,3.68279,3.67092,3.68134,29690000.0
2007-11-22 09:30:00,3.68026,3.68311,3.67052,3.67494,31230000.0
2007-11-22 09:35:00,3.68063,3.68186,3.6691,3.67396,42100000.0
2007-11-22 09:40:00,3.67444,3.68009,3.66861,3.67279,33430000.0
2007-11-22 09:45:00,3.67683,3.67971,3.66399,3.67798,35320000.0
2007-11-22 09:50:00,3.68046,3.68123,3.66308,3.6778,34950000.0
2007-11-22 09:55:00,3.67188,3.68043,3.66666,3.67853,41760000.0
2007-11-22 10:00:00,3.67828,3.68328,3.66478,3.67317,43230000.0
2007-11-22 10:05:00,3.67683,3.67853,3.66319,3.66319,30840000.0
2007-11-22 10:10:00,3.67677,3.68103,3.66847,3.6742,30080000.0
2007-11-22 10:15:00,3.67443,3.68001,3.66454,3.67292,46220000.0
2007-11-22 10:20:00,3.67161,3.68009,3.66381,3.67832,42480000.0
2007-11-22 10:25:00,3.67417,3.68463,3.66731,3.68019,36820000.0
2007-11-22 10:30:00,3.6789,3.68087,3.66733,3.67462,36810000.0
2007-11-22 10:35:00,3.67896,3.6832,3.66738,3.67644,37220000.0
2007-11-22 10:40:00,3.67737,3.67859,3.66835,3.67859,33460000.0
2007-11-22 10:45:00,3.67613,3.68014,3.66749,3.67563,36070000.0
2007-11-22 10:50:00,3.67861,3.68314,3.66627,3.67756,36810000.0
2007-11-22 10:55:00,3.67296,3.68287,3.66879,3.68126,33430000.0
2007-11-22 11:00:00,3.67978,3.6827,3.6696,3.68102,31570000.0
2007-11-22 11:05:00,3.67822,3.68253,3.67033,3.68253,30060000.0
2007-11-22 11:10:00,3.67939,3.68107,3.66849,3.67825,34180000.0
2007-11-22 11:15:00,3.68238,3.68265,3.66831,3.68105,24840000.0
2007-11-22 11:20:00,3.68192,3.68348,3.6684,3.68028,41720000.0
2007-11-22 11:25:00,3.68154,3.68154,3.67357,3.68048,34210000.0
2007-11-22 11:30:00,3.67829,3.68281,3.66833,3.6803,33820000.0
2007-11-22 11:35:00,3.68059,3.68286,3.67082,3.67632,29330000.0
2007-11-22 11:40:00,3.67839,3.68289,3.67101,3.6792,30070000.0
2007-11-22 11:45:00,3.67973,3.6831,3.66899,3.68297,36450000.0
2007-11-22 11:50:00,3.67635,3.68339,3.66863,3.67679,32700000.0
2007-11-22 11:55:00,3.68185,3.68234,3.66646,3.68234,32660000.0
2007-11-22 12:00:00,3.68165,3.68166,3.67286,3.67971,30480000.0
2007-11-22 12:05:00,3.67614,3.68051,3.67031,3.67986,31960000.0
2007-11-22 12:10:00,3.6737,3.68042,3.66805,3.6756,26320000.0
2007-11-22 12:15:00,3.68037,3.68078,3.66511,3.67514,27870000.0
2007-11-22 12:20:00,3.67921,3.67965,3.66896,3.67129,31920000.0
2007-11-22 12:25:00,3.67635,3.68148,3.6701,3.68023,29720000.0
2007-11-22 12:30:00,3.66946,3.68004,3.66689,3.67934,31180000.0
2007-11-22 12:35:00,3.67897,3.68385,3.66938,3.68073,34550000.0
2007-11-22 12:40:00,3.67123,3.68189,3.66848,3.6782,30450000.0
2007-11-22 12:45:00,3.68024,3.68188,3.66912,3.68092,33850000.0
2007-11-22 12:50:00,3.67223,3.68215,3.66964,3.67479,30430000.0
2007-11-22 12:55:00,3.68047,3.68227,3.6694,3.68119,40210000.0
2007-11-22 13:00:00,3.67213,3.68374,3.66837,3.68125,33120000.0
2007-11-22 13:05:00,3.68292,3.68422,3.67087,3.6744,30830000.0
2007-11-22 13:10:00,3.68273,3.68497,3.6705,3.68151,34170000.0
2007-11-22 13:15:00,3.68088,3.68348,3.67011,3.67918,31570000.0
2007-11-22 13:20:00,3.67836,3.6832,3.67012,3.68189,25220000.0
2007-11-22 13:25:00,3.68217,3.68377,3.67219,3.68108,33440000.0
2007-11-22 13:30:00,3.68259,3.68413,3.67261,3.67951,32700000.0
2007-11-22 13:35:00,3.6802,3.68269,3.67043,3.67271,33830000.0
2007-11-22 13:40:00,3.67967,3.68431,3.6706,3.68183,32330000.0
2007-11-22 13:45:00,3.67976,3.68274,3.66892,3.6781,30820000.0
2007-11-22 13:50:00,3.67728,3.68507,3.67035,3.673,30450000.0
2007-11-22 13:55:00,3.67369,3.68382,3.67036,3.68181,39440000.0
2007-11-22 14:00:00,3.67705,3.684,3.67412,3.68187,27830000.0
2007-11-22 14:05:00,3.67141,3.68392,3.66789,3.68199,42070000.0
2007-11-22 14:10:00,3.68274,3.68561,3.67266,3.68026,33800000.0
2007-11-22 14:15:00,3.67812,3.68364,3.66965,3.67136,34570000.0
2007-11-22 14:20:00,3.67474,3.68455,3.67367,3.67996,27800000.0
2007-11-22 14:25:00,3.67879,3.68594,3.67344,3.67643,33470000.0
2007-11-22 14:30:00,3.68372,3.68438,3.67302,3.68246,29670000.0
2007-11-22 14:35:00,3.68408,3.68408,3.67224,3.67916,31160000.0
2007-11-22 14:40:00,3.68256,3.68598,3.67131,3.67504,29690000.0
2007-11-22 14:45:00,3.68275,3.68625,3.67406,3.67843,31930000.0
2007-11-22 14:50:00,3.68434,3.68434,3.67111,3.67812,34570000.0
2007-11-22 14:55:00,3.67853,3.68497,3.66898,3.68298,34190000.0
2007-11-22 15:00:00,3.68203,3.68456,3.67254,3.6797,32330000.0
2007-11-22 15:05:00,3.68431,3.68431,3.67225,3.68358,25190000.0
2007-11-22 15:10:00,3.67661,3.68406,3.6704,3.68212,23700000.0
2007-11-22 15:15:00,3.6832,3.68403,3.66988,3.67491,30440000.0
2007-11-22 15:20:00,3.68315,3.68522,3.67387,3.67882,31160000.0
2007-11-22 15:25:00,3.68371,3.68716,3.67035,3.68251,40220000.0
2007-11-22 15:30:00,3.68498,3.68751,3.6771,3.68742,33820000.0
2007-11-22 15:35:00,3.68701,3.68909,3.67609,3.68713,28940000.0
2007-11-22 15:40:00,3.68299,3.69108,3.67783,3.68901,28200000.0
2007-11-22 15:45:00,3.68655,3.68775,3.67414,3.68275,26690000.0
2007-11-22 15:50:00,3.68765,3.68765,3.67528,3.68477,26290000.0
2007-11-22 15:55:00,3.68674,3.69004,3.67775,3.67904,28570000.0
2007-11-22 16:00:00,3.68733,3.69234,3.67866,3.68683,27460000.0
2007-11-22 16:05:00,3.68954,3.69583,3.68384,3.69305,27460000.0
2007-11-22 16:10:00,3.68711,3.69403,3.68109,3.68503,30420000.0
2007-11-22 16:15:00,3.6851,3.6921,3.68109,3.68593,29290000.0
2007-11-22 16:20:00,3.68962,3.69375,3.68161,3.68952,27100000.0
2007-11-22 16:25:00,3.689,3.69378,3.68193,3.68912,27450000.0
2007-11-22 16:30:00,3.68935,3.69315,3.68159,3.68739,33080000.0
2007-11-22 16:35:00,3.68464,3.69291,3.67904,3.68291,28550000.0
2007-11-22 16:40:00,3.69066,3.69201,3.68179,3.68654,25530000.0
2007-11-22 16:45:00,3.69198,3.693,3.68006,3.68764,36090000.0
2007-11-22 16:50:00,3.69047,3.69575,3.68057,3.68615,27830000.0
2007-11-22 16:55:00,3.68775,3.69632,3.6798,3.68729,36810000.0
2007-11-22 17:00:00,3.69109,3.69109,3.67916,3.68852,28960000.0
2007-11-22 17:05:00,3.68913,3.68948,3.67578,3.68744,30420000.0
2007-11-22 17:10:00,3.68334,3.68978,3.67512,3.68767,28950000.0
2007-11-22 17:15:00,3.68674,3.68881,3.67632,3.68665,29310000.0
2007-11-22 17:20:00,3.68242,3.68726,3.67576,3.68139,29670000.0
2007-11-22 17:25:00,3.67577,3.68909,3.67478,3.685,34570000.0
2007-11-22 17:30:00,3.68463,3.68731,3.67298,3.67457,40170000.0
2007-11-22 17:35:00,3.68381,3.68835,3.67319,3.68304,35730000.0
2007-11-22 17:40:00,3.68173,3.68396,3.66888,3.67591,26320000.0
2007-11-22 17:45:00,3.67298,3.68241,3.66495,3.66827,40240000.0
2007-11-22 17:50:00,3.68202,3.68558,3.67107,3.68178,30820000.0
2007-11-22 17:55:00,3.68032,3.68257,3.66784,3.68191,32710000.0
2007-11-22 18:00:00,3.6807,3.68292,3.66793,3.68182,32710000.0
2007-11-22 18:05:00,3.67878,3.68301,3.66642,3.6685,30430000.0
2007-11-22 18:10:00,3.68059,3.68214,3.66963,3.67398,28570000.0
2007-11-22 18:15:00,3.67826,3.68106,3.66368,3.6784,34590000.0
2007-11-22 18:20:00,3.6778,3.68459,3.67007,3.67947,30780000.0
2007-11-22 18:25:00,3.67703,3.68062,3.66927,3.67556,28930000.0
2007-11-22 18:30:00,3.67164,3.68623,3.6679,3.67451,42840000.0
2007-11-22 18:35:00,3.68082,3.68109,3.6694,3.67518,32720000.0
2007-11-22 18:40:00,3.67668,3.68172,3.66638,3.67643,28950000.0
2007-11-22 18:45:00,3.6805,3.68253,3.67025,3.67888,53720000.0
2007-11-22 18:50:00,3.67374,3.68048,3.66286,3.66286,33770000.0
2007-11-22 18:55:00,3.67234,3.68208,3.66983,3.6705,31220000.0
2007-11-22 19:00:00,3.67566,3.68459,3.66997,3.67792,28910000.0
2007-11-22 19:05:00,3.67336,3.68652,3.67093,3.6809,31160000.0
2007-11-22 19:10:00,3.6813,3.68605,3.67061,3.68421,32690000.0
2007-11-22 19:15:00,3.68407,3.68524,3.67444,3.67534,34940000.0
2007-11-22 19:20:00,3.68051,3.6853,3.6744,3.68483,29710000.0
2007-11-22 19:25:00,3.67409,3.6855,3.67237,3.67954,30860000.0
2007-11-22 19:30:00,3.68435,3.68557,3.67373,3.68196,29300000.0
2007-11-22 19:35:00,3.68138,3.68246,3.66867,3.67976,31190000.0
2007-11-22 19:40:00,3.67647,3.68408,3.67235,3.68007,27420000.0
2007-11-22 19:45:00,3.67801,3.68515,3.67297,3.68287,22550000.0
2007-11-22 19:50:00,3.67349,3.68178,3.67121,3.68167,28950000.0
2007-11-22 19:55:00,3.68057,3.68249,3.67141,3.67143,30830000.0
2007-11-22 20:00:00,3.68335,3.68372,3.67129,3.67802,29680000.0
2007-11-22 20:05:00,3.68241,3.68565,3.67167,3.68139,25560000.0
2007-11-22 20:10:00,3.68053,3.68474,3.67151,3.67292,24050000.0
2007-11-22 20:15:00,3.68567,3.68572,3.66853,3.68068,21070000.0
2007-11-22 20:20:00,3.6822,3.68364,3.67166,3.67772,22560000.0
2007-11-22 20:25:00,3.67657,3.681,3.67018,3.6804,12790000.0
2007-11-22 20:30:00,3.68385,3.68385,3.66951,3.68144,28970000.0
2007-11-22 20:35:00,3.67339,3.6846,3.67181,3.67639,26700000.0
2007-11-22 20:40:00,3.67641,3.68492,3.67263,3.68128,18800000.0
2007-11-22 20:45:00,3.677,3.68813,3.67345,3.68042,15050000.0
2007-11-22 20:50:00,3.68234,3.68299,3.67236,3.67236,17690000.0
2007-11-22 20:55:00,3.68133,3.68405,3.67104,3.67753,17290000.0
2007-11-22 21:00:00,3.68529,3.68612,3.67294,3.67816,21460000.0
2007-11-22 21:05:00,3.68198,3.68247,3.67129,3.67781,16520000.0
2007-11-22 21:10:00,3.67708,3.68407,3.67137,3.68228,27820000.0
2007-11-22 21:15:00,3.67783,3.68463,3.67074,3.68173,33850000.0
2007-11-22 21:20:00,3.68245,3.68417,3.67406,3.68136,22180000.0
2007-11-22 21:25:00,3.67464,3.68594,3.67464,3.68186,3780000.0
2007-11-22 21:30:00,3.67622,3.68558,3.6724,3.67745,25930000.0
2007-11-22 21:35:00,3.67679,3.68216,3.67186,3.67861,22930000.0
2007-11-22 21:40:00,3.68153,3.68564,3.67153,3.67345,15760000.0
2007-11-22 21:45:00,3.68406,3.68406,3.67059,3.67998,22540000.0
2007-11-22 21:50:00,3.67858,3.68197,3.67222,3.6814,22920000.0
2007-11-22 21:55:00,3.67978,3.68214,3.67478,3.67644,19530000.0
2007-11-22 22:00:00,3.67775,3.68174,3.67603,3.68174,18770000.0
2007-11-22 22:05:00,3.68042,3.68353,3.67618,3.68217,8640000.0
2007-11-22 22:10:00,3.68311,3.68488,3.67377,3.67377,4890000.0
2007-11-22 22:15:00,3.67573,3.68429,3.6732,3.68112,16530000.0
2007-11-22 22:20:00,3.67957,3.68114,3.67156,3.67793,9800000.0
2007-11-22 22:25:00,3.67053,3.68264,3.66868,3.68142,12010000.0
2007-11-22 22:30:00,3.6762,3.68747,3.67255,3.68098,11300000.0
2007-11-22 22:35:00,3.67716,3.68218,3.6707,3.68031,18050000.0
2007-11-22 22:40:00,3.68029,3.68189,3.67164,3.67712,8280000.0
2007-11-22 22:45:00,3.67572,3.6853,3.6728,3.67797,15420000.0
2007-11-22 22:50:00,3.67644,3.68198,3.67132,3.68142,26720000.0
2007-11-22 22:55:00,3.67135,3.68205,3.67135,3.67534,14650000.0
2007-11-22 23:00:00,3.68385,3.68385,3.67192,3.68136,27040000.0
2007-11-22 23:05:00,3.67602,3.6818,3.67192,3.68114,13910000.0
2007-11-22 23:10:00,3.68151,3.68151,3.67219,3.681,7130000.0
2007-11-22 23:15:00,3.68382,3.68407,3.67189,3.67551,12390000.0
2007-11-22 23:20:00,3.67636,3.6858,3.67163,3.67163,12040000.0
2007-11-22 23:25:00,3.67832,3.68044,3.67423,3.68004,8260000.0
2007-11-22 23:30:00,3.67736,3.6858,3.67449,3.6758,16530000.0
2007-11-22 23:35:00,3.67619,3.68247,3.66991,3.6813,20290000.0
2007-11-22 23:40:00,3.68212,3.68344,3.67275,3.68014,14650000.0
2007-11-22 23:45:00,3.68528,3.68528,3.67305,3.68089,24820000.0
2007-11-22 23:50:00,3.67676,3.68251,3.6704,3.67639,26670000.0
2007-11-22 23:55:00,3.67628,3.68182,3.67341,3.68013,19890000.0
2007-11-23 00:00:00,3.68196,3.6841,3.67123,3.67732,22560000.0
2007-11-23 00:05:00,3.68144,3.68451,3.67272,3.68119,26300000.0
2007-11-23 00:10:00,3.67737,3.68414,3.67339,3.68172,27820000.0
2007-11-23 00:15:00,3.68243,3.68262,3.67312,3.6812,26680000.0
2007-11-23 00:20:00,3.68088,3.68177,3.66802,3.67465,17260000.0
2007-11-23 00:25:00,3.6766,3.68252,3.66934,3.67135,33870000.0
2007-11-23 00:30:00,3.68061,3.68565,3.67148,3.67717,16230000.0
2007-11-23 00:35:00,3.67687,3.68364,3.67098,3.67669,12790000.0
2007-11-23 00:40:00,3.67676,3.68223,3.67189,3.67992,19540000.0
2007-11-23 00:45:00,3.68138,3.68354,3.6681,3.6796,11320000.0
2007-11-23 00:50:00,3.67701,3.68237,3.67131,3.68223,19240000.0
2007-11-23 01:00:00,3.68326,3.68326,3.66984,3.67957,16620000.0
2007-11-23 01:05:00,3.67725,3.68369,3.66488,3.68035,25950000.0
2007-11-23 01:10:00,3.67744,3.68208,3.67251,3.68099,10540000.0
2007-11-23 01:15:00,3.68032,3.68339,3.67086,3.67395,20320000.0
2007-11-23 01:20:00,3.67644,3.68308,3.67144,3.67944,25190000.0
2007-11-23 01:25:00,3.67341,3.68563,3.67153,3.68106,19940000.0
2007-11-23 01:30:00,3.67616,3.68734,3.67058,3.67845,28570000.0
2007-11-23 01:35:00,3.6756,3.68232,3.6724,3.68232,24060000.0
2007-11-23 01:40:00,3.67788,3.68394,3.67371,3.67763,17680000.0
2007-11-23 01:45:00,3.68023,3.68563,3.67064,3.67515,19180000.0
2007-11-23 01:50:00,3.6743,3.68149,3.67179,3.68149,8680000.0
2007-11-23 01:55:00,3.68225,3.68443,3.67147,3.68206,20430000.0
2007-11-23 02:00:00,3.675,3.68281,3.67281,3.67695,28940000.0
2007-11-23 02:05:00,3.67741,3.68427,3.66863,3.67976,28210000.0
2007-11-23 02:10:00,3.68138,3.68383,3.67101,3.68031,24790000.0
2007-11-23 02:15:00,3.6791,3.68381,3.67137,3.67666,23310000.0
2007-11-23 02:20:00,3.68122,3.68438,3.67047,3.6813,30490000.0
2007-11-23 02:25:00,3.68149,3.68336,3.66797,3.68003,19540000.0
2007-11-23 02:30:00,3.68468,3.68529,3.67095,3.68324,28630000.0
2007-11-23 02:35:00,3.67612,3.68531,3.6717,3.67672,22950000.0
2007-11-23 02:40:00,3.67982,3.68313,3.67105,3.67989,23700000.0
2007-11-23 02:45:00,3.67811,3.6839,3.67072,3.67737,27790000.0
2007-11-23 02:50:00,3.68007,3.68492,3.67022,3.67645,30810000.0
2007-11-23 02:55:00,3.68219,3.68471,3.66922,3.68065,16940000.0
2007-11-23 03:00:00,3.68288,3.68351,3.66932,3.6794,24470000.0
2007-11-23 03:05:00,3.67991,3.6859,3.67038,3.68083,27460000.0
2007-11-23 03:10:00,3.68062,3.68443,3.67082,3.67494,26330000.0
2007-11-23 03:15:00,3.68482,3.68545,3.67034,3.67196,17300000.0
2007-11-23 03:20:00,3.67233,3.68818,3.67118,3.67838,26320000.0
2007-11-23 03:25:00,3.68232,3.6828,3.67064,3.68144,27480000.0
2007-11-23 03:30:00,3.67188,3.69169,3.67188,3.68086,30420000.0
2007-11-23 03:35:00,3.67856,3.68521,3.67294,3.67294,25580000.0
2007-11-23 03:40:00,3.67956,3.68561,3.67255,3.68152,29720000.0
2007-11-23 03:45:00,3.67645,3.68413,3.67077,3.67507,24810000.0
2007-11-23 03:50:00,3.67912,3.68555,3.67514,3.6835,22970000.0
2007-11-23 03:55:00,3.67565,3.68733,3.67355,3.68518,28970000.0
2007-11-23 04:00:00,3.67897,3.68346,3.6725,3.68346,25170000.0
2007-11-23 04:05:00,3.67929,3.69018,3.67154,3.67825,30870000.0
2007-11-23 04:10:00,3.67408,3.68465,3.67334,3.67734,26710000.0
2007-11-23 04:15:00,3.6908,3.6908,3.67181,3.67455,24460000.0
2007-11-23 04:20:00,3.67358,3.68334,3.67132,3.67824,22600000.0
2007-11-23 04:25:00,3.67899,3.68237,3.66948,3.67888,25220000.0
2007-11-23 04:30:00,3.67617,3.68843,3.67159,3.67669,25180000.0
2007-11-23 04:35:00,3.68258,3.68656,3.67144,3.68002,30440000.0
2007-11-23 04:40:00,3.68092,3.68216,3.67108,3.68087,26310000.0
2007-11-23 04:45:00,3.69078,3.69078,3.67075,3.67947,21440000.0
2007-11-23 04:50:00,3.68158,3.68274,3.67186,3.68164,30070000.0
2007-11-23 04:55:00,3.68267,3.68372,3.67177,3.67706,28610000.0
2007-11-23 05:00:00,3.68411,3.68411,3.6733,3.67633,25970000.0
2007-11-23 05:05:00,3.67703,3.68394,3.67228,3.67753,30450000.0
2007-11-23 05:10:00,3.6784,3.68164,3.67191,3.67527,33420000.0
2007-11-23 05:15:00,3.68101,3.68258,3.67364,3.68148,24420000.0
2007-11-23 05:20:00,3.67957,3.68476,3.67177,3.672,26680000.0
2007-11-23 05:25:00,3.67757,3.68203,3.67245,3.67652,22180000.0
2007-11-23 05:30:00,3.6802,3.68624,3.67057,3.67587,26680000.0
2007-11-23 05:35:00,3.6816,3.6827,3.67252,3.67595,25570000.0
2007-11-23 05:40:00,3.67239,3.68388,3.67239,3.67945,26320000.0
2007-11-23 05:45:00,3.68377,3.68526,3.67185,3.68195,31560000.0
2007-11-23 05:50:00,3.68205,3.68246,3.67247,3.68093,30050000.0
2007-11-23 05:55:00,3.6745,3.68357,3.67228,3.67747,22200000.0
2007-11-23 06:00:00,3.68486,3.68486,3.67244,3.68195,27840000.0
2007-11-23 06:05:00,3.675,3.68279,3.67067,3.68088,16180000.0
2007-11-23 06:10:00,3.67732,3.6841,3.67292,3.67292,27450000.0
2007-11-23 06:15:00,3.68489,3.68489,3.67382,3.67683,34970000.0
2007-11-23 06:20:00,3.67302,3.6842,3.67216,3.68065,29730000.0
2007-11-23 06:25:00,3.681,3.68234,3.66883,3.68161,20660000.0
2007-11-23 06:30:00,3.67955,3.68297,3.66851,3.68241,30090000.0
2007-11-23 06:35:00,3.67908,3.68543,3.6723,3.68036,25200000.0
2007-11-23 06:40:00,3.68101,3.68331,3.67215,3.67449,25930000.0
2007-11-23 06:45:00,3.68396,3.68625,3.67326,3.68178,21440000.0
2007-11-23 06:50:00,3.67609,3.68274,3.6717,3.67696,34560000.0
2007-11-23 06:55:00,3.68092,3.68204,3.67036,3.68055,16930000.0
2007-11-23 07:00:00,3.6794,3.68405,3.66959,3.68264,28580000.0
2007-11-23 07:05:00,3.6805,3.68188,3.66676,3.67841,18040000.0
2007-11-23 07:10:00,3.67919,3.68238,3.6689,3.67771,25560000.0
2007-11-23 07:15:00,3.68378,3.68579,3.66848,3.67635,32320000.0
2007-11-23 07:20:00,3.68161,3.68481,3.67239,3.68173,31560000.0
2007-11-23 07:25:00,3.67086,3.6868,3.66903,3.67614,30830000.0
2007-11-23 07:30:00,3.67988,3.68431,3.67085,3.68129,30070000.0
2007-11-23 07:35:00,3.67234,3.68298,3.67203,3.67964,26290000.0
2007-11-23 07:40:00,3.67933,3.6817,3.67042,3.68098,20660000.0
2007-11-23 07:45:00,3.68497,3.68497,3.67123,3.67549,29320000.0
2007-11-23 07:50:00,3.6818,3.68243,3.67033,3.67831,17680000.0
2007-11-23 07:55:00,3.68109,3.68415,3.67198,3.67925,33440000.0
2007-11-23 08:00:00,3.68028,3.68355,3.6723,3.67452,25560000.0
2007-11-23 08:05:00,3.68126,3.68366,3.67174,3.67559,22540000.0
2007-11-23 08:10:00,3.6811,3.68313,3.67227,3.67271,42070000.0
2007-11-23 08:15:00,3.68481,3.68481,3.67072,3.67728,29700000.0
2007-11-23 08:20:00,3.67156,3.68483,3.67095,3.67679,29670000.0
2007-11-23 08:25:00,3.68234,3.68324,3.66694,3.68003,33800000.0
2007-11-23 08:30:00,3.67784,3.68972,3.67518,3.68215,16180000.0
2007-11-23 08:35:00,3.68109,3.68613,3.67296,3.68378,31540000.0
2007-11-23 08:40:00,3.67232,3.68511,3.66942,3.68306,25920000.0
2007-11-23 08:45:00,3.68355,3.68355,3.66757,3.67784,27840000.0
2007-11-23 08:50:00,3.67552,3.68265,3.67087,3.68265,26680000.0
2007-11-23 08:55:00,3.67515,3.68306,3.66944,3.68128,34560000.0
2007-11-23 09:00:00,3.67966,3.68365,3.67189,3.67363,30040000.0
2007-11-23 09:05:00,3.6794,3.68504,3.67242,3.67861,35730000.0
2007-11-23 09:10:00,3.6806,3.684,3.66959,3.67599,31950000.0
2007-11-23 09:15:00,3.68459,3.68459,3.6724,3.6744,27810000.0
2007-11-23 09:20:00,3.68147,3.68396,3.66967,3.6764,43590000.0
2007-11-23 09:25:00,3.68153,3.68567,3.67289,3.68292,30060000.0
2007-11-23 09:30:00,3.68173,3.68572,3.67374,3.67847,33070000.0
2007-11-23 09:35:00,3.68224,3.68557,3.67161,3.67794,41350000.0
2007-11-23 09:40:00,3.6788,3.68486,3.6735,3.67855,34540000.0
2007-11-23 09:45:00,3.68199,3.68813,3.67528,3.68813,36810000.0
2007-11-23 09:50:00,3.68649,3.68858,3.67705,3.68573,32720000.0
2007-11-23 09:55:00,3.67934,3.69045,3.67466,3.6852,41020000.0
2007-11-23 10:00:00,3.68871,3.68872,3.67457,3.68503,43230000.0
2007-11-23 10:05:00,3.6887,3.69071,3.676,3.68125,33450000.0
2007-11-23 10:10:00,3.68836,3.68903,3.67892,3.68255,29690000.0
2007-11-23 10:15:00,3.68223,3.69285,3.67687,3.68455,44370000.0
2007-11-23 10:20:00,3.6835,3.69206,3.67723,3.68816,43590000.0
2007-11-23 10:25:00,3.68645,3.6932,3.68053,3.69041,39050000.0
2007-11-23 10:30:00,3.68971,3.69246,3.6681,3.68643,35340000.0
2007-11-23 10:35:00,3.69072,3.69281,3.67987,3.69003,39080000.0
2007-11-23 10:40:00,3.69081,3.69332,3.68153,3.69129,32710000.0
2007-11-23 10:45:00,3.68786,3.69129,3.67934,3.68932,34940000.0
2007-11-23 10:50:00,3.68726,3.69224,3.67795,3.68501,35320000.0
2007-11-23 10:55:00,3.68472,3.69347,3.66944,3.68964,31940000.0
2007-11-23 11:00:00,3.6889,3.69132,3.67688,3.68718,31600000.0
2007-11-23 11:05:00,3.6849,3.6892,3.67311,3.68789,28960000.0
2007-11-23 11:10:00,3.68555,3.68853,3.67614,3.68274,32320000.0
2007-11-23 11:15:00,3.68716,3.68716,3.66784,3.68682,27430000.0
2007-11-23 11:20:00,3.68594,3.68711,3.671,3.68065,42840000.0
2007-11-23 11:25:00,3.68325,3.68325,3.67076,3.68037,34560000.0
2007-11-23 11:30:00,3.67657,3.68159,3.66915,3.67865,33450000.0
2007-11-23 11:35:00,3.67841,3.68004,3.66797,3.67298,30080000.0
2007-11-23 11:40:00,3.6786,3.68085,3.65851,3.67908,29690000.0
2007-11-23 11:45:00,3.67857,3.68093,3.66775,3.67758,34230000.0
2007-11-23 11:50:00,3.67709,3.68579,3.66956,3.67578,35300000.0
2007-11-23 11:55:00,3.68286,3.68293,3.66742,3.68246,31190000.0
2007-11-23 12:00:00,3.68151,3.68347,3.674,3.68159,32690000.0
2007-11-23 12:05:00,3.67812,3.68364,3.67312,3.68254,32320000.0
2007-11-23 12:10:00,3.67777,3.68393,3.67008,3.67967,28200000.0
2007-11-23 12:15:00,3.68215,3.68488,3.67049,3.68291,33050000.0
2007-11-23 12:20:00,3.68324,3.68378,3.67005,3.67802,29690000.0
2007-11-23 12:25:00,3.67985,3.68349,3.67131,3.68294,31570000.0
2007-11-23 12:30:00,3.67263,3.68372,3.66828,3.68372,32290000.0
2007-11-23 12:35:00,3.68163,3.68441,3.67243,3.6836,31200000.0
2007-11-23 12:40:00,3.67308,3.68401,3.6692,3.67785,30800000.0
2007-11-23 12:45:00,3.6815,3.68368,3.66947,3.68231,36440000.0
2007-11-23 12:50:00,3.67217,3.68281,3.6714,3.67624,29700000.0
2007-11-23 12:55:00,3.68,3.68452,3.66979,3.6825,41320000.0
2007-11-23 13:00:00,3.67324,3.68288,3.66776,3.68222,36070000.0
2007-11-23 13:05:00,3.68268,3.68329,3.67357,3.67741,27120000.0
2007-11-23 13:10:00,3.68141,3.6842,3.66983,3.68067,31570000.0
2007-11-23 13:15:00,3.68033,3.6833,3.67071,3.67541,31190000.0
2007-11-23 13:20:00,3.68147,3.68476,3.67201,3.68374,27810000.0
2007-11-23 13:25:00,3.68295,3.68841,3.67401,3.68341,32680000.0
2007-11-23 13:30:00,3.68327,3.68412,3.67267,3.6816,33070000.0
2007-11-23 13:35:00,3.67994,3.68396,3.6694,3.67536,34200000.0
2007-11-23 13:40:00,3.68116,3.68441,3.67269,3.68192,31580000.0
2007-11-23 13:45:00,3.68098,3.68346,3.66888,3.68165,31570000.0
2007-11-23 13:50:00,3.67882,3.68489,3.67041,3.67738,29340000.0
2007-11-23 13:55:00,3.67396,3.68506,3.67046,3.68214,38330000.0
2007-11-23 14:00:00,3.67972,3.68305,3.6721,3.67862,29680000.0
2007-11-23 14:05:00,3.67391,3.68698,3.67391,3.68184,38730000.0
2007-11-23 14:10:00,3.67882,3.68512,3.67242,3.68335,31950000.0
2007-11-23 14:15:00,3.67821,3.68545,3.67217,3.67396,30850000.0
2007-11-23 14:20:00,3.67482,3.6848,3.67161,3.6823,28940000.0
2007-11-23 14:25:00,3.67977,3.68889,3.67597,3.67997,34970000.0
2007-11-23 14:30:00,3.68482,3.6859,3.67568,3.68343,28930000.0
2007-11-23 14:35:00,3.68447,3.6856,3.67535,3.68242,29310000.0
2007-11-23 14:40:00,3.6857,3.68861,3.67593,3.683,31550000.0
2007-11-23 14:45:00,3.68535,3.68787,3.67286,3.68297,29710000.0
2007-11-23 14:50:00,3.68912,3.68977,3.67554,3.68281,32720000.0
2007-11-23 14:55:00,3.68375,3.69002,3.67436,3.68639,33460000.0
2007-11-23 15:00:00,3.68458,3.69393,3.67324,3.68376,32700000.0
2007-11-23 15:05:00,3.6845,3.68839,3.67681,3.68825,27040000.0
2007-11-23 15:10:00,3.68105,3.68921,3.67309,3.68628,24430000.0
2007-11-23 15:15:00,3.68623,3.68729,3.67382,3.67777,29320000.0
2007-11-23 15:20:00,3.68397,3.68693,3.67399,3.68216,29680000.0
2007-11-23 15:25:00,3.68568,3.68725,3.67441,3.68685,40950000.0
2007-11-23 15:30:00,3.68624,3.68832,3.67569,3.68752,35690000.0
2007-11-23 15:35:00,3.68581,3.68715,3.6705,3.68439,29690000.0
2007-11-23 15:40:00,3.67827,3.68761,3.67592,3.68627,30060000.0
2007-11-23 15:45:00,3.68581,3.68877,3.67528,3.68146,28160000.0
2007-11-23 15:50:00,3.68538,3.68566,3.67326,3.68442,25910000.0
2007-11-23 15:55:00,3.68518,3.68651,3.67363,3.68202,29330000.0
2007-11-23 16:00:00,3.68741,3.6886,3.67473,3.68108,30060000.0
2007-11-23 16:05:00,3.68079,3.68728,3.67625,3.68572,29310000.0
2007-11-23 16:10:00,3.68086,3.68684,3.67317,3.6797,29310000.0
2007-11-23 16:15:00,3.67881,3.68569,3.676,3.67963,27450000.0
2007-11-23 16:20:00,3.68453,3.68453,3.67118,3.68068,30440000.0
2007-11-23 16:25:00,3.67869,3.68326,3.67142,3.67675,28180000.0
2007-11-23 16:30:00,3.67823,3.68316,3.67059,3.6768,32720000.0
2007-11-23 16:35:00,3.67886,3.68513,3.67099,3.67401,26320000.0
2007-11-23 16:40:00,3.68249,3.68313,3.67226,3.67712,23680000.0
2007-11-23 16:45:00,3.68048,3.68185,3.6672,3.67613,35720000.0
2007-11-23 16:50:00,3.68092,3.68494,3.67131,3.67905,29310000.0
2007-11-23 16:55:00,3.67993,3.68596,3.67273,3.6801,36070000.0
2007-11-23 17:00:00,3.68291,3.68637,3.67344,3.68132,31180000.0
2007-11-23 17:05:00,3.6858,3.6858,3.67137,3.68332,29310000.0
2007-11-23 17:10:00,3.6747,3.68741,3.67414,3.68173,27820000.0
2007-11-23 17:15:00,3.68055,3.685,3.67389,3.68423,29320000.0
2007-11-23 17:20:00,3.67711,3.68662,3.67701,3.68154,28190000.0
2007-11-23 17:25:00,3.67468,3.68535,3.67234,3.68342,34930000.0
2007-11-23 17:30:00,3.68169,3.68534,3.67144,3.67144,37210000.0
2007-11-23 17:35:00,3.68015,3.68293,3.66709,3.68138,37570000.0
2007-11-23 17:40:00,3.67975,3.68283,3.67103,3.6795,28190000.0
2007-11-23 17:45:00,3.67796,3.6852,3.66542,3.66917,43590000.0
2007-11-23 17:50:00,3.68395,3.68471,3.67045,3.68327,32310000.0
2007-11-23 17:55:00,3.67472,3.68354,3.67273,3.68291,35300000.0
2007-11-23 18:00:00,3.68256,3.68576,3.672,3.68278,31970000.0
2007-11-23 18:05:00,3.68305,3.68418,3.66826,3.67346,27820000.0
2007-11-23 18:10:00,3.68173,3.68514,3.67014,3.67758,28940000.0
2007-11-23 18:15:00,3.682,3.68679,3.67309,3.68267,37180000.0
2007-11-23 18:20:00,3.68082,3.68358,3.66876,3.68142,29700000.0
2007-11-23 18:25:00,3.67992,3.68284,3.67285,3.67584,28560000.0
2007-11-23 18:30:00,3.68326,3.68326,3.66737,3.67217,40980000.0
2007-11-23 18:35:00,3.67953,3.68128,3.66622,3.67368,34920000.0
2007-11-23 18:40:00,3.67743,3.68118,3.66595,3.67513,31170000.0
2007-11-23 18:45:00,3.67881,3.68194,3.66577,3.6792,52600000.0
2007-11-23 18:50:00,3.67434,3.68267,3.66811,3.67338,31920000.0
2007-11-23 18:55:00,3.67404,3.68026,3.66857,3.67086,33080000.0
2007-11-23 19:00:00,3.67488,3.68089,3.66685,3.6749,26310000.0
2007-11-23 19:05:00,3.67222,3.68432,3.67088,3.67914,32280000.0
2007-11-23 19:10:00,3.68123,3.68699,3.6714,3.67377,24440000.0
2007-11-23 19:15:00,3.68145,3.68288,3.6705,3.67162,32730000.0
2007-11-23 19:20:00,3.67755,3.68464,3.67034,3.68273,30810000.0
2007-11-23 19:25:00,3.67204,3.68295,3.6683,3.6761,32330000.0
2007-11-23 19:30:00,3.68062,3.68641,3.67187,3.6826,30030000.0
2007-11-23 19:35:00,3.68203,3.68203,3.66529,3.6763,24790000.0
2007-11-23 19:40:00,3.67816,3.67987,3.67052,3.67673,20310000.0
2007-11-23 19:45:00,3.67486,3.68149,3.66682,3.67672,19190000.0
2007-11-23 19:50:00,3.6701,3.67865,3.66714,3.67827,28590000.0
2007-11-23 19:55:00,3.67644,3.67843,3.66685,3.66913,27850000.0
2007-11-23 20:00:00,3.68004,3.68272,3.67157,3.67384,19210000.0
2007-11-23 20:05:00,3.67727,3.67846,3.66583,3.6782,19930000.0
2007-11-23 20:10:00,3.67633,3.68018,3.66411,3.66701,21450000.0
2007-11-23 20:15:00,3.68141,3.68141,3.667,3.67791,27080000.0
2007-11-23 20:20:00,3.67844,3.68414,3.66908,3.67383,19920000.0
2007-11-23 20:25:00,3.66841,3.67959,3.66841,3.67839,16170000.0
2007-11-23 20:30:00,3.68062,3.68062,3.66499,3.6778,25180000.0
2007-11-23 20:35:00,3.67001,3.67965,3.6687,3.67816,11660000.0
2007-11-23 20:40:00,3.67369,3.68035,3.66863,3.67679,15830000.0
2007-11-23 20:45:00,3.67413,3.68318,3.66875,3.67695,21400000.0
2007-11-23 20:50:00,3.67812,3.68022,3.66871,3.66915,18810000.0
2007-11-23 20:55:00,3.67612,3.67924,3.66711,3.67288,25960000.0
2007-11-23 21:00:00,3.68109,3.68192,3.66782,3.67424,22570000.0
2007-11-23 21:05:00,3.66642,3.67771,3.66293,3.67532,25950000.0
2007-11-23 21:10:00,3.67149,3.68011,3.66636,3.67679,25970000.0
2007-11-23 21:15:00,3.67648,3.68322,3.67622,3.68161,7880000.0
2007-11-23 21:20:00,3.67581,3.67874,3.66654,3.67234,15430000.0
2007-11-23 21:25:00,3.67267,3.67968,3.66671,3.67658,13550000.0
2007-11-23 21:30:00,3.67357,3.68243,3.6656,3.67138,27420000.0
2007-11-23 21:35:00,3.67175,3.6782,3.66573,3.67436,34940000.0
2007-11-23 21:40:00,3.67744,3.67744,3.66929,3.67305,4510000.0
2007-11-23 21:45:00,3.68042,3.68042,3.66558,3.67605,26320000.0
2007-11-23 21:50:00,3.67444,3.67936,3.66741,3.67179,21390000.0
2007-11-23 21:55:00,3.67671,3.67796,3.66658,3.67267,24760000.0
2007-11-23 22:00:00,3.67112,3.67953,3.67112,3.6772,22140000.0
2007-11-23 22:05:00,3.67762,3.67903,3.6686,3.67343,19920000.0
2007-11-23 22:10:00,3.67155,3.67926,3.66852,3.67833,16530000.0
2007-11-23 22:15:00,3.67193,3.68168,3.67078,3.67785,16150000.0
2007-11-23 22:20:00,3.67639,3.67816,3.66815,3.67701,7140000.0
2007-11-23 22:30:00,3.66862,3.6795,3.66862,3.67376,11300000.0
2007-11-23 22:35:00,3.67389,3.68052,3.66955,3.67427,12800000.0
2007-11-23 22:40:00,3.67128,3.67818,3.66853,3.67283,6000000.0
2007-11-23 22:45:00,3.67112,3.6807,3.67036,3.67494,18450000.0
2007-11-23 22:50:00,3.67284,3.68194,3.66819,3.67841,12450000.0
2007-11-23 23:00:00,3.67871,3.6808,3.67199,3.67199,7140000.0
2007-11-23 23:05:00,3.67684,3.67713,3.67224,3.67411,8250000.0
2007-11-23 23:15:00,3.68152,3.68152,3.67212,3.67212,3010000.0
2007-11-23 23:20:00,3.67643,3.67785,3.66958,3.67729,10520000.0
2007-11-23 23:25:00,3.6778,3.6782,3.67416,3.6782,2640000.0
2007-11-23 23:30:00,3.67688,3.68183,3.66844,3.67334,22570000.0
2007-11-23 23:35:00,3.67371,3.67826,3.66764,3.67723,24410000.0
2007-11-23 23:40:00,3.67846,3.68087,3.66949,3.67924,15040000.0
2007-11-23 23:45:00,3.67784,3.68049,3.66873,3.67711,16520000.0
2007-11-23 23:50:00,3.67484,3.68053,3.66959,3.67439,19560000.0
2007-11-23 23:55:00,3.67271,3.67711,3.67271,3.67603,4880000.0
2007-11-26 00:00:00,3.67707,3.67707,3.66472,3.67364,15400000.0
2007-11-26 00:05:00,3.67534,3.67717,3.66465,3.67625,25560000.0
2007-11-26 00:10:00,3.67164,3.67759,3.66497,3.67576,27450000.0
2007-11-26 00:15:00,3.67657,3.6787,3.66568,3.67472,32380000.0
2007-11-26 00:20:00,3.67505,3.67913,3.66659,3.67202,21430000.0
2007-11-26 00:25:00,3.66979,3.67894,3.66364,3.6676,36820000.0
2007-11-26 00:30:00,3.67512,3.68169,3.66608,3.67154,25930000.0
2007-11-26 00:35:00,3.67021,3.67711,3.66642,3.67099,22530000.0
2007-11-26 00:40:00,3.67178,3.68082,3.66652,3.67505,20670000.0
2007-11-26 00:45:00,3.67659,3.6811,3.6666,3.67283,21850000.0
2007-11-26 00:50:00,3.67308,3.67711,3.66617,3.67593,26350000.0
2007-11-26 00:55:00,3.67518,3.6785,3.6659,3.6768,21520000.0
2007-11-26 01:00:00,3.68087,3.68087,3.66642,3.67518,22230000.0
2007-11-26 01:05:00,3.67247,3.67963,3.66012,3.67589,24470000.0
2007-11-26 01:10:00,3.67225,3.67863,3.66575,3.66809,25220000.0
2007-11-26 01:15:00,3.67614,3.68149,3.66619,3.67173,25570000.0
2007-11-26 01:20:00,3.67198,3.6783,3.66711,3.67544,25930000.0
2007-11-26 01:25:00,3.67035,3.68086,3.67035,3.67496,15810000.0
2007-11-26 01:30:00,3.67143,3.68102,3.66803,3.67794,27460000.0
2007-11-26 01:35:00,3.67198,3.67935,3.66973,3.67897,14310000.0
2007-11-26 01:40:00,3.67506,3.68173,3.66963,3.67379,21820000.0
2007-11-26 01:45:00,3.67764,3.68254,3.67028,3.67414,18510000.0
2007-11-26 01:50:00,3.67337,3.67941,3.66942,3.67848,19200000.0
2007-11-26 01:55:00,3.67858,3.68333,3.66922,3.67997,23390000.0
2007-11-26 02:00:00,3.67525,3.6818,3.67098,3.67543,27860000.0
2007-11-26 02:05:00,3.67912,3.67923,3.66802,3.67759,24060000.0
2007-11-26 02:10:00,3.67844,3.67891,3.66948,3.67828,24800000.0
2007-11-26 02:15:00,3.6727,3.68053,3.66998,3.67308,26320000.0
2007-11-26 02:20:00,3.67887,3.68098,3.66942,3.67912,21800000.0
2007-11-26 02:25:00,3.6776,3.67919,3.66805,3.67919,29340000.0
2007-11-26 02:30:00,3.68008,3.68308,3.66922,3.68026,29730000.0
2007-11-26 02:35:00,3.66865,3.68156,3.66865,3.67312,17680000.0
2007-11-26 02:40:00,3.6792,3.6804,3.66997,3.67753,17690000.0
2007-11-26 02:45:00,3.67703,3.68316,3.67061,3.67998,19160000.0
2007-11-26 02:50:00,3.67258,3.67944,3.66913,3.67041,23670000.0
2007-11-26 02:55:00,3.67274,3.67929,3.66773,3.66773,20680000.0
2007-11-26 03:00:00,3.67914,3.68337,3.66906,3.67775,29320000.0
2007-11-26 03:05:00,3.67287,3.68081,3.66832,3.67398,22920000.0
2007-11-26 03:10:00,3.67894,3.68021,3.66872,3.67372,28180000.0
2007-11-26 03:15:00,3.67576,3.6815,3.66902,3.67099,20320000.0
2007-11-26 03:20:00,3.67996,3.68204,3.67011,3.67383,16900000.0
2007-11-26 03:25:00,3.66988,3.68183,3.66986,3.67942,27040000.0
2007-11-26 03:30:00,3.68053,3.68255,3.67142,3.67402,16520000.0
2007-11-26 03:35:00,3.67786,3.68062,3.66964,3.66964,23700000.0
2007-11-26 03:40:00,3.67581,3.67937,3.66636,3.67792,28170000.0
2007-11-26 03:45:00,3.675,3.67917,3.66703,3.67488,23300000.0
2007-11-26 03:50:00,3.67396,3.68106,3.66663,3.67918,19550000.0
2007-11-26 03:55:00,3.66802,3.67901,3.66563,3.67901,29360000.0
2007-11-26 04:00:00,3.67682,3.6814,3.66529,3.67937,22210000.0
2007-11-26 04:05:00,3.67457,3.68322,3.66802,3.67387,26360000.0
2007-11-26 04:10:00,3.66517,3.67836,3.66517,3.67311,19950000.0
2007-11-26 04:15:00,3.67665,3.68101,3.66688,3.66984,16170000.0
2007-11-26 04:20:00,3.66935,3.67599,3.66417,3.66894,26300000.0
2007-11-26 04:25:00,3.67318,3.67912,3.66154,3.67081,30080000.0
2007-11-26 04:30:00,3.66878,3.67772,3.66325,3.66937,22530000.0
2007-11-26 04:35:00,3.67434,3.67983,3.66126,3.67437,27840000.0
2007-11-26 04:40:00,3.67207,3.67455,3.6636,3.67303,25190000.0
2007-11-26 04:45:00,3.67509,3.67552,3.66633,3.67117,17690000.0
2007-11-26 04:50:00,3.67397,3.6744,3.66353,3.67216,27810000.0
2007-11-26 04:55:00,3.67423,3.67572,3.66259,3.66914,29700000.0
2007-11-26 05:00:00,3.67636,3.67636,3.6662,3.66883,23710000.0
2007-11-26 05:05:00,3.67001,3.67597,3.66631,3.67536,25570000.0
2007-11-26 05:10:00,3.67478,3.67873,3.66488,3.6694,31590000.0
2007-11-26 05:15:00,3.67546,3.67546,3.66595,3.67316,21060000.0
2007-11-26 05:20:00,3.67101,3.67538,3.66176,3.66677,29690000.0
2007-11-26 05:25:00,3.67227,3.67637,3.66713,3.67047,16570000.0
2007-11-26 05:30:00,3.67388,3.67798,3.66552,3.66962,24830000.0
2007-11-26 05:35:00,3.67509,3.67637,3.66563,3.66966,21100000.0
2007-11-26 05:40:00,3.674,3.67779,3.66522,3.67218,24420000.0
2007-11-26 05:45:00,3.67733,3.68288,3.66459,3.6759,25170000.0
2007-11-26 05:50:00,3.6754,3.67908,3.66424,3.67908,18430000.0
2007-11-26 05:55:00,3.67815,3.6788,3.6694,3.67255,17660000.0
2007-11-26 06:00:00,3.68131,3.68131,3.6698,3.67965,27440000.0
2007-11-26 06:05:00,3.67932,3.68115,3.66819,3.67907,19550000.0
2007-11-26 06:10:00,3.67579,3.68267,3.67028,3.67028,20680000.0
2007-11-26 06:15:00,3.68162,3.68162,3.67208,3.67551,30430000.0
2007-11-26 06:20:00,3.67071,3.68151,3.66681,3.6796,19940000.0
2007-11-26 06:25:00,3.67971,3.68058,3.66662,3.67058,23700000.0
2007-11-26 06:30:00,3.67843,3.68249,3.6677,3.68028,27080000.0
2007-11-26 06:35:00,3.67591,3.68154,3.66987,3.67832,26310000.0
2007-11-26 06:40:00,3.67649,3.68196,3.67004,3.67765,18070000.0
2007-11-26 06:45:00,3.68167,3.68212,3.66987,3.67921,24080000.0
2007-11-26 06:50:00,3.67503,3.6826,3.66709,3.67315,26700000.0
2007-11-26 06:55:00,3.66938,3.67995,3.66919,3.67864,30410000.0
2007-11-26 07:00:00,3.67804,3.68283,3.66542,3.67955,16550000.0
2007-11-26 07:05:00,3.67772,3.67988,3.66583,3.67483,29320000.0
2007-11-26 07:10:00,3.67492,3.67924,3.66517,3.67736,25170000.0
2007-11-26 07:15:00,3.67754,3.67974,3.6635,3.67226,29700000.0
2007-11-26 07:20:00,3.67756,3.67997,3.66813,3.6743,22930000.0
2007-11-26 07:25:00,3.66426,3.67795,3.66316,3.67203,29350000.0
2007-11-26 07:30:00,3.67137,3.67685,3.66548,3.67331,28590000.0
2007-11-26 07:35:00,3.67313,3.67948,3.66524,3.67869,26320000.0
2007-11-26 07:40:00,3.67913,3.67927,3.66769,3.67818,26670000.0
2007-11-26 07:45:00,3.68164,3.68164,3.66478,3.66949,28960000.0
2007-11-26 07:50:00,3.6756,3.67873,3.66596,3.6698,22520000.0
2007-11-26 07:55:00,3.67526,3.67633,3.66429,3.67141,26320000.0
2007-11-26 08:00:00,3.67267,3.67825,3.66667,3.67155,24440000.0
2007-11-26 08:05:00,3.67445,3.67693,3.66684,3.67104,25920000.0
2007-11-26 08:10:00,3.6707,3.67683,3.66585,3.66635,34580000.0
2007-11-26 08:15:00,3.67932,3.67932,3.66702,3.67155,29310000.0
2007-11-26 08:20:00,3.66692,3.67892,3.66515,3.67257,27070000.0
2007-11-26 08:25:00,3.67807,3.67867,3.66572,3.67141,26680000.0
2007-11-26 08:30:00,3.67213,3.6815,3.66696,3.66936,27850000.0
2007-11-26 08:35:00,3.67363,3.67631,3.66377,3.67252,28170000.0
2007-11-26 08:40:00,3.66991,3.67624,3.66218,3.6733,24460000.0
2007-11-26 08:45:00,3.67577,3.68022,3.65952,3.67143,26730000.0
2007-11-26 08:50:00,3.67489,3.68222,3.66907,3.68175,27840000.0
2007-11-26 08:55:00,3.67531,3.68246,3.66991,3.6788,33450000.0
2007-11-26 09:00:00,3.67411,3.67899,3.6656,3.66819,28190000.0
2007-11-26 09:05:00,3.67404,3.67882,3.66528,3.67158,35000000.0
2007-11-26 09:10:00,3.67214,3.67794,3.66299,3.66869,33440000.0
2007-11-26 09:15:00,3.67475,3.67815,3.66383,3.67141,27800000.0
2007-11-26 09:20:00,3.67586,3.67916,3.6655,3.67114,43200000.0
2007-11-26 09:25:00,3.67537,3.67849,3.66583,3.67789,27830000.0
2007-11-26 09:30:00,3.67888,3.67991,3.6667,3.67301,33070000.0
2007-11-26 09:35:00,3.67747,3.67913,3.66767,3.66913,41730000.0
2007-11-26 09:40:00,3.6689,3.67684,3.66209,3.66621,32690000.0
2007-11-26 09:45:00,3.67196,3.67916,3.65942,3.67486,37950000.0
2007-11-26 09:50:00,3.67456,3.67461,3.66246,3.67064,33820000.0
2007-11-26 09:55:00,3.66394,3.67645,3.65986,3.67468,42500000.0
2007-11-26 10:00:00,3.67397,3.67573,3.66083,3.669,44350000.0
2007-11-26 10:05:00,3.67446,3.67835,3.66303,3.67148,33800000.0
2007-11-26 10:10:00,3.67456,3.68145,3.66763,3.67386,30430000.0
2007-11-26 10:15:00,3.67303,3.67768,3.66459,3.67219,44370000.0
2007-11-26 10:20:00,3.67074,3.67778,3.66348,3.67604,42850000.0
2007-11-26 10:25:00,3.67287,3.68175,3.66393,3.6774,36450000.0
2007-11-26 10:30:00,3.677,3.67789,3.66484,3.67273,37940000.0
2007-11-26 10:35:00,3.6754,3.67993,3.6635,3.67657,39450000.0
2007-11-26 10:40:00,3.67458,3.67979,3.66293,3.67685,31970000.0
2007-11-26 10:45:00,3.67361,3.67684,3.66668,3.67555,34200000.0
2007-11-26 10:50:00,3.67311,3.67693,3.66179,3.67043,35690000.0
2007-11-26 10:55:00,3.66972,3.67768,3.66491,3.67521,30820000.0
2007-11-26 11:00:00,3.6719,3.6739,3.65739,3.66888,31200000.0
2007-11-26 11:05:00,3.66707,3.67158,3.65593,3.67148,31540000.0
2007-11-26 11:10:00,3.66976,3.67382,3.66171,3.66936,32320000.0
2007-11-26 11:15:00,3.66882,3.67017,3.6579,3.66872,27050000.0
2007-11-26 11:20:00,3.66868,3.6702,3.65663,3.66842,39520000.0
2007-11-26 11:25:00,3.66851,3.67009,3.65597,3.67009,32710000.0
2007-11-26 11:30:00,3.66645,3.67148,3.65816,3.66826,36070000.0
2007-11-26 11:35:00,3.66968,3.67182,3.6591,3.66625,29340000.0
2007-11-26 11:40:00,3.6689,3.67125,3.65931,3.66619,30820000.0
2007-11-26 11:45:00,3.6685,3.67111,3.65628,3.67087,37190000.0
2007-11-26 11:50:00,3.66445,3.67324,3.65976,3.66727,31960000.0
2007-11-26 11:55:00,3.67055,3.67221,3.65961,3.67161,31940000.0
2007-11-26 12:00:00,3.67101,3.67243,3.66396,3.6718,30840000.0
2007-11-26 12:05:00,3.66829,3.6729,3.66181,3.6729,32320000.0
2007-11-26 12:10:00,3.66425,3.67221,3.66006,3.66804,26320000.0
2007-11-26 12:15:00,3.67147,3.67399,3.6596,3.67036,31940000.0
2007-11-26 12:20:00,3.6715,3.67319,3.66077,3.66679,30430000.0
2007-11-26 12:25:00,3.66994,3.67374,3.66064,3.67179,31200000.0
2007-11-26 12:30:00,3.66255,3.6722,3.65759,3.67181,29330000.0
2007-11-26 12:35:00,3.66817,3.6716,3.65889,3.67092,30840000.0
2007-11-26 12:40:00,3.66225,3.67583,3.66134,3.66777,28590000.0
2007-11-26 12:45:00,3.67156,3.67397,3.66107,3.67121,36830000.0
2007-11-26 12:50:00,3.66112,3.67583,3.65937,3.66112,31550000.0
2007-11-26 12:55:00,3.67124,3.67401,3.66247,3.67105,40950000.0
2007-11-26 13:00:00,3.66194,3.67474,3.65817,3.67234,36820000.0
2007-11-26 13:05:00,3.66983,3.67176,3.66153,3.66549,32670000.0
2007-11-26 13:10:00,3.66998,3.67179,3.65911,3.66913,33050000.0
2007-11-26 13:15:00,3.66845,3.67269,3.65976,3.6677,30090000.0
2007-11-26 13:20:00,3.66928,3.67099,3.66039,3.66992,27810000.0
2007-11-26 13:25:00,3.67053,3.67392,3.66072,3.67242,32720000.0
2007-11-26 13:30:00,3.67239,3.67333,3.66273,3.6703,34180000.0
2007-11-26 13:35:00,3.6685,3.67228,3.65762,3.66281,33460000.0
2007-11-26 13:40:00,3.6676,3.67326,3.66133,3.66917,34920000.0
2007-11-26 13:45:00,3.66903,3.67319,3.65793,3.67123,31560000.0
2007-11-26 13:50:00,3.66759,3.67127,3.65818,3.66484,31930000.0
2007-11-26 13:55:00,3.66225,3.67158,3.65641,3.67006,38340000.0
2007-11-26 14:00:00,3.66846,3.67359,3.66111,3.67184,28580000.0
2007-11-26 14:05:00,3.66194,3.67183,3.66014,3.67018,40580000.0
2007-11-26 14:10:00,3.66843,3.67383,3.65667,3.67068,34170000.0
2007-11-26 14:15:00,3.66603,3.67364,3.6603,3.66181,33090000.0
2007-11-26 14:20:00,3.66375,3.67361,3.66021,3.67129,30810000.0
2007-11-26 14:25:00,3.66672,3.6719,3.66077,3.66465,37180000.0
2007-11-26 14:30:00,3.67006,3.67102,3.66161,3.66778,28200000.0
2007-11-26 14:35:00,3.67018,3.67018,3.65861,3.66545,28590000.0
2007-11-26 14:40:00,3.66869,3.66956,3.65466,3.6631,30450000.0
2007-11-26 14:45:00,3.6664,3.66905,3.65552,3.66342,30080000.0
2007-11-26 14:50:00,3.66933,3.6702,3.65763,3.6652,34190000.0
2007-11-26 14:55:00,3.66815,3.67163,3.65606,3.66864,33450000.0
2007-11-26 15:00:00,3.66878,3.67329,3.65816,3.66496,33430000.0
2007-11-26 15:05:00,3.67156,3.67223,3.661,3.67223,25190000.0
2007-11-26 15:10:00,3.66356,3.67445,3.65988,3.67027,24800000.0
2007-11-26 15:15:00,3.67258,3.67444,3.66127,3.66244,29690000.0
2007-11-26 15:20:00,3.66663,3.67706,3.66076,3.66743,28950000.0
2007-11-26 15:25:00,3.6733,3.67825,3.66018,3.67417,40570000.0
2007-11-26 15:30:00,3.67262,3.67544,3.6632,3.67311,33450000.0
2007-11-26 15:35:00,3.6735,3.67515,3.66285,3.67327,29320000.0
2007-11-26 15:40:00,3.66998,3.67478,3.66612,3.67447,28570000.0
2007-11-26 15:45:00,3.67474,3.67831,3.6646,3.67225,25570000.0
2007-11-26 15:50:00,3.67517,3.67864,3.66628,3.67623,24430000.0
2007-11-26 15:55:00,3.67788,3.67992,3.66502,3.67432,30800000.0
2007-11-26 16:00:00,3.67845,3.67845,3.66409,3.66976,30790000.0
2007-11-26 16:05:00,3.67154,3.67863,3.66652,3.67649,28200000.0
2007-11-26 16:10:00,3.67016,3.67981,3.66797,3.67177,28200000.0
2007-11-26 16:15:00,3.67061,3.67898,3.66861,3.67236,28550000.0
2007-11-26 16:20:00,3.67725,3.67829,3.6652,3.67458,30430000.0
2007-11-26 16:25:00,3.67323,3.67784,3.66442,3.67275,26330000.0
2007-11-26 16:30:00,3.67462,3.67882,3.66775,3.67171,34190000.0
2007-11-26 16:35:00,3.67348,3.67954,3.66338,3.66458,26700000.0
2007-11-26 16:40:00,3.67795,3.6798,3.66607,3.67067,24790000.0
2007-11-26 16:45:00,3.67548,3.67563,3.66375,3.6704,37950000.0
2007-11-26 16:50:00,3.67431,3.67712,3.66295,3.67043,29680000.0
2007-11-26 16:55:00,3.6708,3.67953,3.66356,3.67192,37190000.0
2007-11-26 17:00:00,3.67676,3.67676,3.66572,3.67458,29700000.0
2007-11-26 17:05:00,3.67662,3.67739,3.66181,3.67574,28940000.0
2007-11-26 17:10:00,3.6686,3.67577,3.66184,3.67237,29680000.0
2007-11-26 17:15:00,3.67013,3.67514,3.66393,3.67514,29690000.0
2007-11-26 17:20:00,3.67066,3.67582,3.66272,3.66819,27450000.0
2007-11-26 17:25:00,3.66582,3.67661,3.66336,3.67565,32340000.0
2007-11-26 17:30:00,3.67433,3.67832,3.66347,3.66531,37590000.0
2007-11-26 17:35:00,3.67495,3.67552,3.66317,3.67552,35730000.0
2007-11-26 17:40:00,3.67105,3.67679,3.66557,3.67114,26320000.0
2007-11-26 17:45:00,3.66947,3.67669,3.66251,3.66672,43210000.0
2007-11-26 17:50:00,3.67521,3.6772,3.66216,3.67442,30820000.0
2007-11-26 17:55:00,3.67441,3.67964,3.66376,3.6789,33820000.0
2007-11-26 18:00:00,3.67889,3.68177,3.66769,3.68002,32340000.0
2007-11-26 18:05:00,3.67593,3.67879,3.66767,3.66795,27820000.0
2007-11-26 18:10:00,3.67919,3.68422,3.66934,3.67697,30800000.0
2007-11-26 18:15:00,3.68182,3.68708,3.67066,3.68455,36440000.0
2007-11-26 18:20:00,3.68536,3.68728,3.67503,3.68554,28190000.0
2007-11-26 18:25:00,3.68191,3.68649,3.67544,3.68605,27450000.0
2007-11-26 18:30:00,3.67594,3.69149,3.67594,3.68478,42460000.0
2007-11-26 18:35:00,3.68806,3.69105,3.67824,3.68411,32320000.0
2007-11-26 18:40:00,3.69026,3.69229,3.67691,3.68651,31180000.0
2007-11-26 18:45:00,3.68533,3.69302,3.67608,3.68902,52980000.0
2007-11-26 18:50:00,3.68485,3.69241,3.67702,3.67888,32310000.0
2007-11-26 18:55:00,3.68194,3.69335,3.67829,3.6796,32330000.0
2007-11-26 19:00:00,3.68564,3.69108,3.67785,3.68167,27800000.0
2007-11-26 19:05:00,3.68288,3.69379,3.67499,3.68649,29680000.0
2007-11-26 19:10:00,3.68736,3.69114,3.67737,3.68864,30850000.0
2007-11-26 19:15:00,3.69148,3.69148,3.67678,3.67678,32330000.0
2007-11-26 19:20:00,3.68382,3.69029,3.67889,3.68988,30440000.0
2007-11-26 19:25:00,3.68177,3.69292,3.67518,3.6824,25190000.0
2007-11-26 19:30:00,3.68668,3.68876,3.67577,3.68662,29290000.0
2007-11-26 19:35:00,3.68733,3.68904,3.67591,3.68594,27100000.0
2007-11-26 19:40:00,3.68115,3.6874,3.67614,3.68618,27050000.0
2007-11-26 19:45:00,3.68368,3.69185,3.67502,3.68528,17670000.0
2007-11-26 19:50:00,3.68096,3.69033,3.67578,3.68695,28950000.0
2007-11-26 19:55:00,3.68529,3.69237,3.67666,3.67666,24430000.0
2007-11-26 20:00:00,3.68853,3.68937,3.6761,3.68257,24870000.0
2007-11-26 20:05:00,3.68617,3.68916,3.67654,3.68598,25560000.0
2007-11-26 20:10:00,3.68498,3.68776,3.67402,3.67679,27450000.0
2007-11-26 20:15:00,3.68925,3.69048,3.67579,3.68783,28940000.0
2007-11-26 20:20:00,3.68979,3.69198,3.67494,3.68014,21450000.0
2007-11-26 20:25:00,3.68562,3.68827,3.67788,3.68713,16920000.0
2007-11-26 20:30:00,3.68658,3.6918,3.67394,3.68604,28210000.0
2007-11-26 20:35:00,3.67876,3.68897,3.67773,3.68742,22570000.0
2007-11-26 20:40:00,3.68255,3.69095,3.67599,3.68516,22950000.0
2007-11-26 20:45:00,3.67849,3.68924,3.67518,3.68336,16550000.0
2007-11-26 20:50:00,3.67739,3.68733,3.67585,3.67757,25180000.0
2007-11-26 20:55:00,3.685,3.68916,3.6761,3.68383,25960000.0
2007-11-26 21:00:00,3.68719,3.68841,3.67862,3.68368,30440000.0
2007-11-26 21:05:00,3.67854,3.6909,3.67693,3.68728,24800000.0
2007-11-26 21:10:00,3.6845,3.68922,3.678,3.68764,25600000.0
2007-11-26 21:15:00,3.68463,3.69095,3.67643,3.68747,34970000.0
2007-11-26 21:20:00,3.68754,3.69269,3.67765,3.68245,25230000.0
2007-11-26 21:25:00,3.68382,3.6891,3.67806,3.68384,21800000.0
2007-11-26 21:30:00,3.6821,3.69082,3.67558,3.68152,18420000.0
2007-11-26 21:35:00,3.68269,3.688,3.67751,3.68531,35310000.0
2007-11-26 21:40:00,3.68832,3.68832,3.67611,3.67916,27810000.0
2007-11-26 21:45:00,3.68928,3.68928,3.67578,3.68574,28540000.0
2007-11-26 21:50:00,3.68504,3.68788,3.6763,3.67911,26330000.0
2007-11-26 21:55:00,3.68238,3.68871,3.67803,3.68252,18020000.0
2007-11-26 22:00:00,3.68812,3.68933,3.67918,3.6854,22950000.0
2007-11-26 22:05:00,3.68129,3.693,3.67735,3.6805,29280000.0
2007-11-26 22:10:00,3.6805,3.69171,3.67817,3.69009,25180000.0
2007-11-26 22:15:00,3.67895,3.69005,3.67819,3.68848,30420000.0
2007-11-26 22:20:00,3.68422,3.69207,3.67707,3.68494,32320000.0
2007-11-26 22:25:00,3.68786,3.68815,3.67736,3.68683,22940000.0
2007-11-26 22:30:00,3.67932,3.69057,3.67808,3.68779,25560000.0
2007-11-26 22:35:00,3.68403,3.68939,3.67599,3.68714,28560000.0
2007-11-26 22:40:00,3.6868,3.68936,3.67571,3.67827,31190000.0
2007-11-26 22:45:00,3.68266,3.69249,3.67425,3.68365,26710000.0
2007-11-26 22:50:00,3.68236,3.69081,3.67623,3.6803,28200000.0
2007-11-26 22:55:00,3.68009,3.69092,3.67725,3.68298,28200000.0
2007-11-26 23:00:00,3.68892,3.69187,3.67806,3.6891,28230000.0
2007-11-26 23:05:00,3.68293,3.69028,3.67773,3.68488,27470000.0
2007-11-26 23:10:00,3.68884,3.69308,3.67765,3.68809,27450000.0
2007-11-26 23:15:00,3.69225,3.69225,3.68039,3.68792,19560000.0
2007-11-26 23:20:00,3.68323,3.6924,3.67869,3.67869,34210000.0
2007-11-26 23:25:00,3.68958,3.69099,3.67875,3.68802,31950000.0
2007-11-26 23:30:00,3.68595,3.69217,3.68092,3.6831,28210000.0
2007-11-26 23:35:00,3.68565,3.69014,3.67865,3.69014,22180000.0
2007-11-26 23:40:00,3.68988,3.69124,3.67973,3.69041,25540000.0
2007-11-26 23:45:00,3.69219,3.69219,3.68134,3.6888,27060000.0
2007-11-26 23:50:00,3.68504,3.6914,3.68119,3.68492,25560000.0
2007-11-26 23:55:00,3.68431,3.69123,3.68158,3.68551,18040000.0
2007-11-27 00:00:00,3.69072,3.69212,3.66858,3.66862,26340000.0
2007-11-27 00:05:00,3.68841,3.69195,3.66736,3.6882,24820000.0
2007-11-27 00:10:00,3.6843,3.69104,3.67069,3.69033,27440000.0
2007-11-27 00:15:00,3.69056,3.69056,3.67433,3.67433,26300000.0
2007-11-27 00:20:00,3.68728,3.69035,3.67553,3.67986,16170000.0
2007-11-27 00:25:00,3.68793,3.68938,3.67256,3.68938,11660000.0
2007-11-27 00:30:00,3.68486,3.68931,3.66532,3.67101,21860000.0
2007-11-27 00:35:00,3.68417,3.69029,3.66922,3.68378,18450000.0
2007-11-27 00:40:00,3.6796,3.6884,3.67365,3.68692,18060000.0
2007-11-27 00:45:00,3.68528,3.68684,3.67382,3.6848,18800000.0
2007-11-27 00:50:00,3.67128,3.68926,3.66452,3.68882,24080000.0
2007-11-27 00:55:00,3.68971,3.69187,3.67029,3.68865,19590000.0
2007-11-27 01:00:00,3.69089,3.69089,3.66989,3.68847,29010000.0
2007-11-27 01:05:00,3.67224,3.6902,3.67224,3.68812,19590000.0
2007-11-27 01:10:00,3.66934,3.6927,3.66738,3.68128,30110000.0
2007-11-27 01:15:00,3.68511,3.69146,3.67387,3.68359,25200000.0
2007-11-27 01:20:00,3.68375,3.68948,3.66433,3.67201,24450000.0
2007-11-27 01:25:00,3.66501,3.68927,3.66501,3.68677,21800000.0
2007-11-27 01:30:00,3.68373,3.69332,3.66689,3.6823,22550000.0
2007-11-27 01:35:00,3.68353,3.6894,3.66883,3.68916,20320000.0
2007-11-27 01:40:00,3.68555,3.6904,3.66896,3.68117,27120000.0
2007-11-27 01:45:00,3.68732,3.69243,3.6684,3.68372,23320000.0
2007-11-27 01:50:00,3.68321,3.69055,3.67117,3.68825,22200000.0
2007-11-27 01:55:00,3.68996,3.69154,3.67246,3.69027,26720000.0
2007-11-27 02:00:00,3.68581,3.69179,3.67246,3.67246,24810000.0
2007-11-27 02:05:00,3.68928,3.69068,3.66839,3.6848,25200000.0
2007-11-27 02:10:00,3.68908,3.69204,3.67187,3.68773,35330000.0
2007-11-27 02:15:00,3.69119,3.69119,3.67792,3.68443,30090000.0
2007-11-27 02:20:00,3.68942,3.68987,3.67113,3.68854,35690000.0
2007-11-27 02:25:00,3.68832,3.68964,3.6665,3.68674,40220000.0
2007-11-27 02:30:00,3.69282,3.69282,3.66622,3.69047,32330000.0
2007-11-27 02:35:00,3.67826,3.69107,3.676,3.68189,27470000.0
2007-11-27 02:40:00,3.68788,3.69157,3.6676,3.68851,28580000.0
2007-11-27 02:45:00,3.6851,3.68946,3.6729,3.67975,22570000.0
2007-11-27 02:50:00,3.68699,3.68987,3.67574,3.68784,35690000.0
2007-11-27 02:55:00,3.68135,3.68792,3.67138,3.67683,29690000.0
2007-11-27 03:00:00,3.68744,3.68744,3.67609,3.6841,27810000.0
2007-11-27 03:05:00,3.6794,3.68665,3.67494,3.67635,22550000.0
2007-11-27 03:10:00,3.68616,3.68711,3.67057,3.67955,30810000.0
2007-11-27 03:15:00,3.6858,3.6858,3.67246,3.67533,23310000.0
2007-11-27 03:20:00,3.68483,3.68829,3.67675,3.68156,22950000.0
2007-11-27 03:25:00,3.68567,3.68834,3.67412,3.68526,25180000.0
2007-11-27 03:30:00,3.68366,3.68881,3.67566,3.68339,22580000.0
2007-11-27 03:35:00,3.68503,3.68567,3.66946,3.67643,22930000.0
2007-11-27 03:40:00,3.68295,3.68664,3.6706,3.68196,30440000.0
2007-11-27 03:45:00,3.68306,3.68871,3.66992,3.68513,23690000.0
2007-11-27 03:50:00,3.68012,3.68927,3.6713,3.68379,23310000.0
2007-11-27 03:55:00,3.6771,3.6876,3.66979,3.67606,18830000.0
2007-11-27 04:00:00,3.68314,3.68626,3.67349,3.68605,24430000.0
2007-11-27 04:05:00,3.66899,3.68671,3.66808,3.67974,27840000.0
2007-11-27 04:10:00,3.67843,3.68951,3.66783,3.68054,27080000.0
2007-11-27 04:15:00,3.68643,3.68673,3.6716,3.67769,25600000.0
2007-11-27 04:20:00,3.67916,3.68716,3.67155,3.68073,23710000.0
2007-11-27 04:25:00,3.68426,3.6867,3.66683,3.6829,27830000.0
2007-11-27 04:30:00,3.67807,3.68876,3.67187,3.67896,20310000.0
2007-11-27 04:35:00,3.68639,3.68858,3.67314,3.68464,28210000.0
2007-11-27 04:40:00,3.67945,3.68448,3.66806,3.68322,23690000.0
2007-11-27 04:45:00,3.68556,3.68974,3.67232,3.67952,23710000.0
2007-11-27 04:50:00,3.68599,3.68728,3.66518,3.68196,27120000.0
2007-11-27 04:55:00,3.68167,3.69055,3.67336,3.68144,28270000.0
2007-11-27 05:00:00,3.6885,3.6885,3.67846,3.68207,21060000.0
2007-11-27 05:05:00,3.68216,3.6891,3.67538,3.68744,25950000.0
2007-11-27 05:10:00,3.68692,3.68692,3.67009,3.68386,35730000.0
2007-11-27 05:15:00,3.68645,3.68832,3.67866,3.68581,25570000.0
2007-11-27 05:20:00,3.68371,3.68767,3.67471,3.67553,26330000.0
2007-11-27 05:25:00,3.68269,3.68867,3.67745,3.68168,22530000.0
2007-11-27 05:30:00,3.68087,3.68726,3.67586,3.6812,25200000.0
2007-11-27 05:35:00,3.68594,3.6875,3.67272,3.68143,23690000.0
2007-11-27 05:40:00,3.67783,3.68855,3.67401,3.68237,27810000.0
2007-11-27 05:45:00,3.68896,3.68896,3.66954,3.68435,28600000.0
2007-11-27 05:50:00,3.68414,3.68544,3.67445,3.68489,26310000.0
2007-11-27 05:55:00,3.67949,3.68668,3.67487,3.67805,24440000.0
2007-11-27 06:00:00,3.68752,3.68752,3.66986,3.68433,30440000.0
2007-11-27 06:05:00,3.68494,3.68555,3.67564,3.6827,17700000.0
2007-11-27 06:10:00,3.68007,3.68601,3.67458,3.6749,22950000.0
2007-11-27 06:15:00,3.68699,3.68699,3.67478,3.6801,28580000.0
2007-11-27 06:20:00,3.67419,3.68693,3.67247,3.68114,27090000.0
2007-11-27 06:25:00,3.68447,3.68504,3.66905,3.67944,26300000.0
2007-11-27 06:30:00,3.68175,3.68839,3.6748,3.68512,28990000.0
2007-11-27 06:35:00,3.68225,3.68841,3.67353,3.6831,17670000.0
2007-11-27 06:40:00,3.68444,3.68534,3.67376,3.6768,24460000.0
2007-11-27 06:45:00,3.68085,3.68691,3.66995,3.68256,30070000.0
2007-11-27 06:50:00,3.67932,3.68796,3.67292,3.67859,33840000.0
2007-11-27 06:55:00,3.68086,3.68934,3.67193,3.68345,26310000.0
2007-11-27 07:00:00,3.68093,3.68748,3.67242,3.68493,31170000.0
2007-11-27 07:05:00,3.68395,3.68672,3.67638,3.68199,19560000.0
2007-11-27 07:10:00,3.67921,3.68491,3.67024,3.6821,25210000.0
2007-11-27 07:15:00,3.68613,3.68677,3.67261,3.68046,30810000.0
2007-11-27 07:20:00,3.68451,3.68539,3.67313,3.68289,27060000.0
2007-11-27 07:25:00,3.66377,3.68493,3.66299,3.67926,32330000.0
2007-11-27 07:30:00,3.67932,3.68604,3.66946,3.68116,28950000.0
2007-11-27 07:35:00,3.68437,3.68446,3.67035,3.68341,27050000.0
2007-11-27 07:40:00,3.68436,3.68499,3.67156,3.68414,23340000.0
2007-11-27 07:45:00,3.68751,3.68751,3.67274,3.67775,23700000.0
2007-11-27 07:50:00,3.68381,3.68498,3.66816,3.67708,25930000.0
2007-11-27 07:55:00,3.68479,3.68618,3.6715,3.68011,32340000.0
2007-11-27 08:00:00,3.67979,3.68678,3.6669,3.68264,27050000.0
2007-11-27 08:05:00,3.68245,3.68527,3.66988,3.67614,23300000.0
2007-11-27 08:10:00,3.67512,3.68713,3.6727,3.67299,37620000.0
2007-11-27 08:15:00,3.6811,3.68404,3.66598,3.66598,28580000.0
2007-11-27 08:20:00,3.67149,3.68392,3.67091,3.67818,28570000.0
2007-11-27 08:25:00,3.68161,3.68392,3.67343,3.67665,32680000.0
2007-11-27 08:30:00,3.67589,3.68575,3.66976,3.67976,31560000.0
2007-11-27 08:35:00,3.68056,3.68482,3.67261,3.67724,34570000.0
2007-11-27 08:40:00,3.67897,3.6871,3.67249,3.68438,25920000.0
2007-11-27 08:45:00,3.68649,3.69135,3.66742,3.6807,30060000.0
2007-11-27 08:50:00,3.68067,3.68957,3.67641,3.68682,29660000.0
2007-11-27 08:55:00,3.67689,3.68512,3.67347,3.68503,34560000.0
2007-11-27 09:00:00,3.68062,3.69117,3.67726,3.67934,28560000.0
2007-11-27 09:05:00,3.68743,3.69213,3.67484,3.68594,40190000.0
2007-11-27 09:10:00,3.68776,3.68913,3.67562,3.68125,31960000.0
2007-11-27 09:15:00,3.68499,3.68764,3.67697,3.67876,28170000.0
2007-11-27 09:20:00,3.68501,3.68665,3.67281,3.67691,41350000.0
2007-11-27 09:25:00,3.68528,3.68779,3.67303,3.68179,27830000.0
2007-11-27 09:30:00,3.68399,3.68399,3.67107,3.67678,32710000.0
2007-11-27 09:35:00,3.68137,3.6828,3.67121,3.67738,42830000.0
2007-11-27 09:40:00,3.67761,3.68435,3.67277,3.6773,35280000.0
2007-11-27 09:45:00,3.686,3.68665,3.67549,3.68499,36810000.0
2007-11-27 09:50:00,3.68486,3.68927,3.67585,3.6839,33820000.0
2007-11-27 09:55:00,3.67867,3.69086,3.67563,3.68992,43980000.0
2007-11-27 10:00:00,3.69112,3.69154,3.67136,3.68623,45090000.0
2007-11-27 10:05:00,3.69017,3.69443,3.68212,3.68294,32710000.0
2007-11-27 10:10:00,3.68966,3.69176,3.67892,3.68519,31920000.0
2007-11-27 10:15:00,3.68484,3.69219,3.67824,3.6856,46240000.0
2007-11-27 10:20:00,3.68627,3.69085,3.67621,3.68636,43580000.0
2007-11-27 10:25:00,3.68276,3.68782,3.66682,3.68782,35340000.0
2007-11-27 10:30:00,3.68797,3.69006,3.67661,3.6839,35340000.0
2007-11-27 10:35:00,3.68507,3.69114,3.67668,3.68659,37960000.0
2007-11-27 10:40:00,3.68807,3.6918,3.67595,3.68987,30120000.0
2007-11-27 10:45:00,3.68556,3.69047,3.67699,3.68828,35680000.0
2007-11-27 10:50:00,3.68586,3.68905,3.67385,3.68247,34950000.0
2007-11-27 10:55:00,3.67657,3.68792,3.66654,3.68792,30090000.0
2007-11-27 11:00:00,3.68299,3.68645,3.66901,3.68636,29720000.0
2007-11-27 11:05:00,3.68102,3.68611,3.67419,3.68611,30060000.0
2007-11-27 11:10:00,3.68261,3.68663,3.67148,3.67864,33430000.0
2007-11-27 11:15:00,3.6856,3.6871,3.67498,3.6852,27050000.0
2007-11-27 11:20:00,3.68529,3.68796,3.67656,3.68642,43950000.0
2007-11-27 11:25:00,3.6868,3.6873,3.67689,3.68721,33080000.0
2007-11-27 11:30:00,3.68381,3.68737,3.67447,3.68546,32720000.0
2007-11-27 11:35:00,3.68656,3.68881,3.67045,3.6815,29700000.0
2007-11-27 11:40:00,3.68673,3.68887,3.67721,3.68385,30820000.0
2007-11-27 11:45:00,3.68682,3.68887,3.66418,3.68664,36090000.0
2007-11-27 11:50:00,3.68818,3.68953,3.67543,3.67861,33070000.0
2007-11-27 11:55:00,3.68773,3.68773,3.6744,3.68461,33410000.0
2007-11-27 12:00:00,3.68792,3.68796,3.67875,3.68641,32320000.0
2007-11-27 12:05:00,3.68365,3.68847,3.67798,3.68628,33070000.0
2007-11-27 12:10:00,3.68082,3.68918,3.67396,3.68549,27060000.0
2007-11-27 12:15:00,3.68816,3.6884,3.67419,3.68663,32680000.0
2007-11-27 12:20:00,3.68736,3.68776,3.67441,3.67954,28950000.0
2007-11-27 12:25:00,3.68345,3.6888,3.67498,3.68699,30090000.0
2007-11-27 12:30:00,3.67861,3.68636,3.67381,3.68593,31550000.0
2007-11-27 12:35:00,3.68279,3.68695,3.67189,3.68624,30830000.0
2007-11-27 12:40:00,3.67645,3.68671,3.67272,3.67905,30810000.0
2007-11-27 12:45:00,3.68329,3.68646,3.67278,3.68456,34590000.0
2007-11-27 12:50:00,3.67472,3.68563,3.66915,3.67851,29320000.0
2007-11-27 12:55:00,3.68302,3.68559,3.67106,3.68559,39860000.0
2007-11-27 13:00:00,3.67563,3.68461,3.6697,3.68251,33850000.0
2007-11-27 13:05:00,3.68503,3.68633,3.67464,3.68069,30080000.0
2007-11-27 13:10:00,3.68381,3.68837,3.67494,3.68365,33050000.0
2007-11-27 13:15:00,3.68304,3.68715,3.67515,3.68143,31560000.0
2007-11-27 13:20:00,3.6858,3.68664,3.67396,3.68337,27440000.0
2007-11-27 13:25:00,3.68442,3.68611,3.67497,3.68337,32300000.0
2007-11-27 13:30:00,3.68479,3.68761,3.67631,3.68412,32700000.0
2007-11-27 13:35:00,3.68341,3.68833,3.67314,3.67864,34950000.0
2007-11-27 13:40:00,3.68616,3.68834,3.67618,3.68547,31580000.0
2007-11-27 13:45:00,3.68517,3.68915,3.67554,3.68881,32310000.0
2007-11-27 13:50:00,3.68436,3.68935,3.67807,3.68285,31940000.0
2007-11-27 13:55:00,3.6798,3.69042,3.67378,3.68732,39830000.0
2007-11-27 14:00:00,3.68567,3.69065,3.67868,3.68482,28580000.0
2007-11-27 14:05:00,3.68125,3.69187,3.67704,3.68316,42820000.0
2007-11-27 14:10:00,3.68635,3.69292,3.678,3.68932,31210000.0
2007-11-27 14:15:00,3.68402,3.6901,3.67718,3.67961,34570000.0
2007-11-27 14:20:00,3.68221,3.69302,3.67695,3.6878,28180000.0
2007-11-27 14:25:00,3.68549,3.69214,3.68216,3.68426,35320000.0
2007-11-27 14:30:00,3.68967,3.69263,3.68298,3.69021,28560000.0
2007-11-27 14:35:00,3.69165,3.6945,3.68041,3.68718,29310000.0
2007-11-27 14:40:00,3.69036,3.69292,3.67934,3.68612,31550000.0
2007-11-27 14:45:00,3.69061,3.69319,3.68169,3.68766,29710000.0
2007-11-27 14:50:00,3.69254,3.69431,3.68119,3.68534,34570000.0
2007-11-27 14:55:00,3.68884,3.69349,3.68075,3.69152,35680000.0
2007-11-27 15:00:00,3.68749,3.69605,3.67682,3.68714,34170000.0
2007-11-27 15:05:00,3.69211,3.69251,3.68128,3.69225,25930000.0
2007-11-27 15:10:00,3.68477,3.69446,3.67866,3.6903,24430000.0
2007-11-27 15:15:00,3.6902,3.69341,3.67688,3.68297,30810000.0
2007-11-27 15:20:00,3.69052,3.69214,3.67803,3.68635,28210000.0
2007-11-27 15:25:00,3.68912,3.69283,3.67739,3.69117,39840000.0
2007-11-27 15:30:00,3.69061,3.69206,3.67838,3.69132,34200000.0
2007-11-27 15:35:00,3.6913,3.69263,3.68025,3.691,26730000.0
2007-11-27 15:40:00,3.6842,3.69135,3.68166,3.6907,27090000.0
2007-11-27 15:45:00,3.69027,3.69197,3.67798,3.68637,26700000.0
2007-11-27 15:50:00,3.69036,3.69043,3.67775,3.69007,24800000.0
2007-11-27 15:55:00,3.69034,3.69057,3.6781,3.68567,28210000.0
2007-11-27 16:00:00,3.69082,3.69129,3.67761,3.68278,28200000.0
2007-11-27 16:05:00,3.6825,3.68965,3.67754,3.68772,29310000.0
2007-11-27 16:10:00,3.68169,3.68952,3.67873,3.68291,28940000.0
2007-11-27 16:15:00,3.67968,3.68617,3.67415,3.68157,27070000.0
2007-11-27 16:20:00,3.68704,3.68835,3.67655,3.68172,28580000.0
2007-11-27 16:25:00,3.68396,3.68979,3.67633,3.68664,28180000.0
2007-11-27 16:30:00,3.68492,3.68824,3.67802,3.68208,31970000.0
2007-11-27 16:35:00,3.68124,3.68761,3.67058,3.67373,24840000.0
2007-11-27 16:40:00,3.68186,3.68605,3.67567,3.67971,25910000.0
2007-11-27 16:45:00,3.68576,3.68871,3.6742,3.68075,34970000.0
2007-11-27 16:50:00,3.68446,3.68536,3.67172,3.67908,29690000.0
2007-11-27 16:55:00,3.67984,3.68615,3.67351,3.68181,34600000.0
2007-11-27 17:00:00,3.68522,3.68864,3.67624,3.68799,30840000.0
2007-11-27 17:05:00,3.68686,3.6894,3.67583,3.68511,29680000.0
2007-11-27 17:10:00,3.68196,3.68814,3.67741,3.68776,29690000.0
2007-11-27 17:15:00,3.68602,3.68904,3.67738,3.68811,28200000.0
2007-11-27 17:20:00,3.68408,3.69006,3.68293,3.68495,27460000.0
2007-11-27 17:25:00,3.67929,3.68997,3.67703,3.68562,36410000.0
2007-11-27 17:30:00,3.68434,3.68735,3.67347,3.67603,34250000.0
2007-11-27 17:35:00,3.6868,3.68702,3.67324,3.68702,35360000.0
2007-11-27 17:40:00,3.68229,3.68566,3.67313,3.68298,27430000.0
2007-11-27 17:45:00,3.68029,3.68502,3.66947,3.66947,44700000.0
2007-11-27 17:50:00,3.68369,3.68395,3.67107,3.67972,31190000.0
2007-11-27 17:55:00,3.6767,3.68311,3.6677,3.67801,34210000.0
2007-11-27 18:00:00,3.67829,3.68077,3.66695,3.67775,33070000.0
2007-11-27 18:05:00,3.67579,3.6795,3.66494,3.66966,28200000.0
2007-11-27 18:10:00,3.67742,3.68002,3.66463,3.67258,30810000.0
2007-11-27 18:15:00,3.6764,3.68136,3.66877,3.67738,35710000.0
2007-11-27 18:20:00,3.67631,3.68005,3.66573,3.67723,28930000.0
2007-11-27 18:25:00,3.67461,3.68122,3.66935,3.67605,25970000.0
2007-11-27 18:30:00,3.66707,3.67716,3.65926,3.67287,41370000.0
2007-11-27 18:35:00,3.6757,3.68014,3.66617,3.67091,31580000.0
2007-11-27 18:40:00,3.67346,3.67732,3.66572,3.67202,30080000.0
2007-11-27 18:45:00,3.6735,3.68264,3.66611,3.67713,55930000.0
2007-11-27 18:50:00,3.67393,3.68014,3.66163,3.666,28970000.0
2007-11-27 18:55:00,3.66612,3.67355,3.65829,3.65954,34550000.0
2007-11-27 19:00:00,3.66354,3.67311,3.65681,3.66459,27420000.0
2007-11-27 19:05:00,3.66046,3.67294,3.65783,3.66883,30430000.0
2007-11-27 19:10:00,3.66887,3.67498,3.65898,3.67093,32320000.0
2007-11-27 19:15:00,3.67059,3.67358,3.6605,3.66452,33080000.0
2007-11-27 19:20:00,3.66678,3.67195,3.66108,3.67105,29330000.0
2007-11-27 19:25:00,3.66367,3.67493,3.65852,3.6663,26670000.0
2007-11-27 19:30:00,3.67049,3.67354,3.66166,3.67089,24480000.0
2007-11-27 19:35:00,3.67106,3.67472,3.66238,3.67015,30440000.0
2007-11-27 19:40:00,3.66541,3.67255,3.65833,3.66846,24830000.0
2007-11-27 19:45:00,3.66258,3.67148,3.65596,3.66526,19930000.0
2007-11-27 19:50:00,3.65687,3.66572,3.6555,3.66529,29320000.0
2007-11-27 19:55:00,3.66334,3.66601,3.65532,3.65532,28970000.0
2007-11-27 20:00:00,3.66565,3.67032,3.65542,3.66024,27460000.0
2007-11-27 20:05:00,3.6643,3.66996,3.65524,3.66464,22210000.0
2007-11-27 20:10:00,3.66447,3.67201,3.65462,3.66303,27440000.0
2007-11-27 20:15:00,3.6682,3.66943,3.65496,3.66526,27830000.0
2007-11-27 20:20:00,3.66423,3.6673,3.65331,3.6607,25580000.0
2007-11-27 20:25:00,3.66489,3.66696,3.65478,3.66591,22950000.0
2007-11-27 20:30:00,3.66699,3.67,3.65163,3.66727,27130000.0
2007-11-27 20:35:00,3.65736,3.66752,3.655,3.66752,22210000.0
2007-11-27 20:40:00,3.66073,3.66836,3.65538,3.6653,25210000.0
2007-11-27 20:45:00,3.65848,3.66841,3.65474,3.66342,16580000.0
2007-11-27 20:50:00,3.65528,3.67182,3.65393,3.65534,22590000.0
2007-11-27 20:55:00,3.66387,3.66775,3.65233,3.6579,22920000.0
2007-11-27 21:00:00,3.66365,3.66958,3.6542,3.66047,30440000.0
2007-11-27 21:05:00,3.65482,3.67153,3.65343,3.66016,23710000.0
2007-11-27 21:10:00,3.65929,3.66951,3.6531,3.66319,31210000.0
2007-11-27 21:15:00,3.661,3.67339,3.6519,3.66411,31630000.0
2007-11-27 21:20:00,3.66533,3.66697,3.65522,3.65946,31180000.0
2007-11-27 21:25:00,3.66,3.66432,3.6531,3.66357,29340000.0
2007-11-27 21:30:00,3.65604,3.66598,3.65456,3.66028,26300000.0
2007-11-27 21:35:00,3.66456,3.671,3.6542,3.66122,36820000.0
2007-11-27 21:40:00,3.67014,3.67043,3.65511,3.6632,27810000.0
2007-11-27 21:45:00,3.66568,3.67213,3.65577,3.6649,31180000.0
2007-11-27 21:50:00,3.66248,3.66717,3.65565,3.65929,25940000.0
2007-11-27 21:55:00,3.6644,3.66671,3.65471,3.661,18790000.0
2007-11-27 22:00:00,3.66446,3.66766,3.65666,3.66382,30440000.0
2007-11-27 22:05:00,3.66498,3.66695,3.65376,3.65974,23690000.0
2007-11-27 22:10:00,3.65799,3.66769,3.65641,3.66562,25920000.0
2007-11-27 22:15:00,3.65577,3.66956,3.65227,3.6645,29700000.0
2007-11-27 22:20:00,3.65889,3.66485,3.65463,3.66078,35330000.0
2007-11-27 22:25:00,3.66314,3.66909,3.65191,3.65993,28140000.0
2007-11-27 22:30:00,3.65883,3.67112,3.65316,3.66234,29700000.0
2007-11-27 22:35:00,3.66077,3.67355,3.65323,3.67323,29300000.0
2007-11-27 22:40:00,3.66094,3.66329,3.65004,3.65198,28230000.0
2007-11-27 22:45:00,3.65833,3.66779,3.65125,3.66534,20670000.0
2007-11-27 22:50:00,3.6542,3.66908,3.64473,3.64976,27470000.0
2007-11-27 22:55:00,3.64749,3.66337,3.64749,3.65284,28910000.0
2007-11-27 23:00:00,3.6595,3.66711,3.64724,3.65646,29720000.0
2007-11-27 23:05:00,3.65216,3.66965,3.64662,3.65666,30820000.0
2007-11-27 23:10:00,3.65891,3.66819,3.65077,3.65958,16170000.0
2007-11-27 23:15:00,3.66173,3.66299,3.64977,3.6568,21410000.0
2007-11-27 23:20:00,3.65151,3.6674,3.64949,3.64949,19180000.0
2007-11-27 23:25:00,3.66439,3.66766,3.6525,3.66163,35340000.0
2007-11-27 23:30:00,3.66139,3.67131,3.65286,3.66137,30800000.0
2007-11-27 23:35:00,3.65914,3.66386,3.65264,3.6592,30050000.0
2007-11-27 23:40:00,3.66421,3.66933,3.65392,3.66239,22550000.0
2007-11-27 23:45:00,3.66558,3.66558,3.65551,3.66153,21410000.0
2007-11-27 23:50:00,3.65714,3.66265,3.65184,3.65602,25560000.0
2007-11-27 23:55:00,3.65687,3.66928,3.65342,3.65765,29700000.0
2007-11-28 00:00:00,3.66089,3.66617,3.65121,3.65553,26340000.0
2007-11-28 00:05:00,3.6574,3.66552,3.64902,3.65886,25560000.0
2007-11-28 00:10:00,3.6584,3.6649,3.64966,3.66195,30070000.0
2007-11-28 00:15:00,3.66442,3.66527,3.65174,3.66246,37190000.0
2007-11-28 00:20:00,3.66225,3.66759,3.65318,3.66073,24440000.0
2007-11-28 00:25:00,3.65858,3.66409,3.64857,3.6526,32350000.0
2007-11-28 00:30:00,3.6606,3.66637,3.65397,3.65962,19940000.0
2007-11-28 00:35:00,3.66363,3.66436,3.65479,3.65817,19560000.0
2007-11-28 00:40:00,3.65848,3.66895,3.65275,3.66496,29700000.0
2007-11-28 00:45:00,3.66285,3.66401,3.65381,3.65894,22190000.0
2007-11-28 00:50:00,3.66027,3.66405,3.6528,3.66359,22940000.0
2007-11-28 00:55:00,3.66217,3.66434,3.65186,3.66409,24130000.0
2007-11-28 01:00:00,3.66532,3.66717,3.65082,3.66197,21480000.0
2007-11-28 01:05:00,3.65352,3.66371,3.64942,3.65983,17700000.0
2007-11-28 01:10:00,3.65864,3.66328,3.65181,3.65452,29370000.0
2007-11-28 01:15:00,3.66208,3.66729,3.65323,3.65617,19210000.0
2007-11-28 01:20:00,3.65911,3.66369,3.65345,3.66223,18440000.0
2007-11-28 01:25:00,3.65303,3.66374,3.65303,3.66098,18100000.0
2007-11-28 01:30:00,3.65813,3.66756,3.64943,3.66078,29730000.0
2007-11-28 01:35:00,3.65885,3.66495,3.65354,3.66334,19190000.0
2007-11-28 01:40:00,3.65728,3.66897,3.65423,3.65838,28960000.0
2007-11-28 01:45:00,3.66132,3.66517,3.65432,3.65842,24060000.0
2007-11-28 01:50:00,3.65574,3.6644,3.65444,3.66219,15810000.0
2007-11-28 01:55:00,3.66368,3.66772,3.65263,3.66402,24130000.0
2007-11-28 02:00:00,3.66156,3.66793,3.65386,3.65659,28570000.0
2007-11-28 02:05:00,3.65872,3.66539,3.65139,3.66229,24450000.0
2007-11-28 02:10:00,3.6622,3.66344,3.65368,3.66327,22930000.0
2007-11-28 02:15:00,3.667,3.667,3.65663,3.65895,18030000.0
2007-11-28 02:20:00,3.65912,3.66366,3.6524,3.6626,12390000.0
2007-11-28 02:25:00,3.66219,3.66434,3.65137,3.66371,37210000.0
2007-11-28 02:30:00,3.66725,3.66725,3.65123,3.66278,31210000.0
2007-11-28 02:35:00,3.65698,3.66612,3.65404,3.65821,25570000.0
2007-11-28 02:40:00,3.66271,3.66498,3.65396,3.66131,27050000.0
2007-11-28 02:45:00,3.66325,3.66932,3.65422,3.66321,25940000.0
2007-11-28 02:50:00,3.6624,3.67283,3.65257,3.66915,30060000.0
2007-11-28 02:55:00,3.66373,3.6739,3.65401,3.65456,31950000.0
2007-11-28 03:00:00,3.66468,3.66853,3.6539,3.66401,27830000.0
2007-11-28 03:05:00,3.65729,3.66674,3.65488,3.66389,16560000.0
2007-11-28 03:10:00,3.66562,3.66737,3.65428,3.66068,29350000.0
2007-11-28 03:15:00,3.66839,3.66839,3.65421,3.65668,22170000.0
2007-11-28 03:20:00,3.66527,3.66532,3.65534,3.6598,22560000.0
2007-11-28 03:25:00,3.66561,3.66603,3.65459,3.66393,26320000.0
2007-11-28 03:30:00,3.66161,3.66826,3.65455,3.66321,28190000.0
2007-11-28 03:35:00,3.65625,3.66577,3.65273,3.65639,28200000.0
2007-11-28 03:40:00,3.66349,3.66633,3.65154,3.66436,27460000.0
2007-11-28 03:45:00,3.66317,3.66835,3.65534,3.65534,19200000.0
2007-11-28 03:50:00,3.65909,3.66825,3.65441,3.66385,21450000.0
2007-11-28 03:55:00,3.6557,3.6661,3.65113,3.6661,29690000.0
2007-11-28 04:00:00,3.66015,3.66618,3.65124,3.66395,25540000.0
2007-11-28 04:05:00,3.66242,3.66724,3.65029,3.66098,23720000.0
2007-11-28 04:10:00,3.65785,3.66757,3.6515,3.65288,25600000.0
2007-11-28 04:15:00,3.66602,3.66641,3.6538,3.65951,18430000.0
2007-11-28 04:20:00,3.65849,3.66602,3.65421,3.66524,9020000.0
2007-11-28 04:25:00,3.66394,3.66394,3.65653,3.66214,4140000.0
2007-11-28 04:30:00,3.6602,3.66926,3.65281,3.66035,17320000.0
2007-11-28 04:35:00,3.66378,3.66606,3.64716,3.6632,26730000.0
2007-11-28 04:40:00,3.66206,3.66581,3.65103,3.66182,23720000.0
2007-11-28 04:45:00,3.66893,3.66893,3.65264,3.66158,17320000.0
2007-11-28 04:50:00,3.65667,3.66614,3.64904,3.65569,23710000.0
2007-11-28 04:55:00,3.66632,3.66714,3.65392,3.66056,16570000.0
2007-11-28 05:00:00,3.6669,3.6669,3.6532,3.65928,27060000.0
2007-11-28 05:05:00,3.66132,3.66746,3.65386,3.66403,23300000.0
2007-11-28 05:10:00,3.66377,3.67069,3.65181,3.65858,24860000.0
2007-11-28 05:15:00,3.66691,3.66691,3.65386,3.6626,13900000.0
2007-11-28 05:20:00,3.65858,3.66676,3.6495,3.65618,23290000.0
2007-11-28 05:25:00,3.65911,3.66623,3.64779,3.66031,22180000.0
2007-11-28 05:30:00,3.65786,3.66709,3.65359,3.65943,27790000.0
2007-11-28 05:35:00,3.6646,3.66633,3.64994,3.65957,24800000.0
2007-11-28 05:40:00,3.66536,3.66783,3.65169,3.65996,25590000.0
2007-11-28 05:45:00,3.66846,3.66915,3.64762,3.66163,30450000.0
2007-11-28 05:50:00,3.66488,3.66729,3.65091,3.6572,26310000.0
2007-11-28 05:55:00,3.65945,3.66712,3.6496,3.66053,21440000.0
2007-11-28 06:00:00,3.66803,3.66803,3.65245,3.66501,33090000.0
2007-11-28 06:05:00,3.6611,3.66716,3.65054,3.65496,19920000.0
2007-11-28 06:10:00,3.65699,3.66475,3.64745,3.64745,10530000.0
2007-11-28 06:15:00,3.66949,3.66949,3.65447,3.66085,34570000.0
2007-11-28 06:20:00,3.65479,3.66588,3.64622,3.66499,18450000.0
2007-11-28 06:25:00,3.66451,3.66527,3.65177,3.66069,19570000.0
2007-11-28 06:30:00,3.66043,3.66493,3.65392,3.66493,24470000.0
2007-11-28 06:35:00,3.66163,3.66516,3.64572,3.65176,14710000.0
2007-11-28 06:40:00,3.66436,3.66586,3.65313,3.65747,24050000.0
2007-11-28 06:45:00,3.66314,3.66499,3.65201,3.66338,26710000.0
2007-11-28 06:50:00,3.65257,3.66518,3.64914,3.6593,33820000.0
2007-11-28 06:55:00,3.66382,3.66549,3.65106,3.66389,31200000.0
2007-11-28 07:00:00,3.66283,3.66588,3.65412,3.66399,28170000.0
2007-11-28 07:05:00,3.65703,3.66638,3.65021,3.66233,30430000.0
2007-11-28 07:10:00,3.66136,3.66686,3.65421,3.66378,24820000.0
2007-11-28 07:15:00,3.66736,3.66736,3.65012,3.65859,30470000.0
2007-11-28 07:20:00,3.66491,3.66491,3.64958,3.66457,21450000.0
2007-11-28 07:25:00,3.66493,3.66588,3.65377,3.65989,16910000.0
2007-11-28 07:30:00,3.66422,3.66886,3.65518,3.65953,16930000.0
2007-11-28 07:35:00,3.65516,3.66402,3.65208,3.66388,20300000.0
2007-11-28 07:40:00,3.66474,3.66587,3.65471,3.66456,18430000.0
2007-11-28 07:45:00,3.66364,3.66796,3.65383,3.65384,32690000.0
2007-11-28 07:50:00,3.6643,3.66591,3.65675,3.65974,16940000.0
2007-11-28 07:55:00,3.66479,3.66671,3.65019,3.66076,34570000.0
2007-11-28 08:00:00,3.66513,3.66887,3.65905,3.6676,25150000.0
2007-11-28 08:05:00,3.66268,3.6722,3.64572,3.64838,27800000.0
2007-11-28 08:10:00,3.66628,3.66673,3.6471,3.6471,24790000.0
2007-11-28 08:15:00,3.67062,3.67062,3.65387,3.66401,28570000.0
2007-11-28 08:20:00,3.65849,3.66807,3.65112,3.66013,28550000.0
2007-11-28 08:25:00,3.66494,3.66873,3.65633,3.66269,33420000.0
2007-11-28 08:30:00,3.66184,3.67087,3.6561,3.6632,31180000.0
2007-11-28 08:35:00,3.66645,3.66943,3.65043,3.6682,29690000.0
2007-11-28 08:40:00,3.66218,3.6698,3.65052,3.66846,27810000.0
2007-11-28 08:45:00,3.66959,3.66959,3.65371,3.66329,21410000.0
2007-11-28 08:50:00,3.66571,3.66904,3.65402,3.66636,30810000.0
2007-11-28 08:55:00,3.66353,3.6703,3.6526,3.66678,32710000.0
2007-11-28 09:00:00,3.66217,3.67043,3.65637,3.65637,29310000.0
2007-11-28 09:05:00,3.66614,3.67221,3.65588,3.66504,37230000.0
2007-11-28 09:10:00,3.6666,3.66995,3.65393,3.6604,32330000.0
2007-11-28 09:15:00,3.66433,3.66922,3.6548,3.6603,25580000.0
2007-11-28 09:20:00,3.6684,3.66989,3.65478,3.6604,42100000.0
2007-11-28 09:25:00,3.66681,3.66846,3.65425,3.66668,29310000.0
2007-11-28 09:30:00,3.66357,3.66689,3.65445,3.65842,34570000.0
2007-11-28 09:35:00,3.66243,3.66578,3.65341,3.65876,43210000.0
2007-11-28 09:40:00,3.659,3.66906,3.65529,3.66094,31950000.0
2007-11-28 09:45:00,3.66533,3.66783,3.65336,3.66424,38290000.0
2007-11-28 09:50:00,3.66405,3.66628,3.65102,3.66552,34200000.0
2007-11-28 09:55:00,3.66187,3.66922,3.65176,3.66579,41370000.0
2007-11-28 10:00:00,3.66548,3.66985,3.65398,3.66519,42490000.0
2007-11-28 10:05:00,3.66933,3.67029,3.65537,3.65843,33080000.0
2007-11-28 10:10:00,3.66719,3.67005,3.65699,3.65876,30810000.0
2007-11-28 10:15:00,3.66142,3.66628,3.64337,3.6591,46590000.0
2007-11-28 10:20:00,3.66109,3.66475,3.6516,3.66157,44690000.0
2007-11-28 10:25:00,3.65848,3.66612,3.65092,3.66396,37560000.0
2007-11-28 10:30:00,3.66365,3.6663,3.65041,3.65946,34960000.0
2007-11-28 10:35:00,3.66283,3.66628,3.65082,3.65973,37970000.0
2007-11-28 10:40:00,3.65963,3.66414,3.64049,3.66256,33080000.0
2007-11-28 10:45:00,3.65836,3.66413,3.65029,3.66216,33830000.0
2007-11-28 10:50:00,3.65951,3.66466,3.65016,3.65793,34580000.0
2007-11-28 10:55:00,3.65553,3.66958,3.64989,3.66552,30820000.0
2007-11-28 11:00:00,3.66451,3.66689,3.65375,3.66564,30850000.0
2007-11-28 11:05:00,3.66254,3.66472,3.654,3.66233,28950000.0
2007-11-28 11:10:00,3.66165,3.6641,3.65221,3.65987,33800000.0
2007-11-28 11:15:00,3.66111,3.6621,3.64985,3.66042,27790000.0
2007-11-28 11:20:00,3.66102,3.6623,3.64897,3.66032,41720000.0
2007-11-28 11:25:00,3.66269,3.66366,3.65379,3.66265,33820000.0
2007-11-28 11:30:00,3.65832,3.66441,3.65215,3.66023,33830000.0
2007-11-28 11:35:00,3.66097,3.66386,3.65121,3.65548,30810000.0
2007-11-28 11:40:00,3.66085,3.662,3.65064,3.65918,30440000.0
2007-11-28 11:45:00,3.65876,3.66185,3.64809,3.66038,38690000.0
2007-11-28 11:50:00,3.65945,3.66292,3.65022,3.6545,33450000.0
2007-11-28 11:55:00,3.65915,3.66208,3.65034,3.66159,30080000.0
2007-11-28 12:00:00,3.66023,3.66188,3.65164,3.65936,31580000.0
2007-11-28 12:05:00,3.65749,3.66316,3.65129,3.66063,31960000.0
2007-11-28 12:10:00,3.65543,3.66173,3.64789,3.65783,26700000.0
2007-11-28 12:15:00,3.66202,3.66442,3.64701,3.6615,32320000.0
2007-11-28 12:20:00,3.6612,3.66432,3.64909,3.65722,30800000.0
2007-11-28 12:25:00,3.66044,3.66421,3.65269,3.66178,32340000.0
2007-11-28 12:30:00,3.65404,3.66342,3.64782,3.66158,31190000.0
2007-11-28 12:35:00,3.65974,3.66495,3.64977,3.66043,30460000.0
2007-11-28 12:40:00,3.653,3.66609,3.65215,3.65938,28950000.0
2007-11-28 12:45:00,3.66065,3.66353,3.64882,3.66274,36080000.0
2007-11-28 12:50:00,3.6541,3.66398,3.64969,3.65601,27470000.0
2007-11-28 12:55:00,3.66087,3.66698,3.65268,3.66184,40210000.0
2007-11-28 13:00:00,3.65273,3.66145,3.64737,3.66142,34960000.0
2007-11-28 13:05:00,3.66108,3.66145,3.64994,3.65591,31570000.0
2007-11-28 13:10:00,3.66064,3.66185,3.64585,3.65806,31940000.0
2007-11-28 13:15:00,3.65966,3.66424,3.65064,3.65583,31580000.0
2007-11-28 13:20:00,3.6585,3.659,3.64685,3.65693,25960000.0
2007-11-28 13:25:00,3.65758,3.65946,3.64822,3.65797,35300000.0
2007-11-28 13:30:00,3.65795,3.65974,3.64622,3.65448,34920000.0
2007-11-28 13:35:00,3.65599,3.65781,3.64013,3.64013,32340000.0
2007-11-28 13:40:00,3.65156,3.65542,3.64348,3.65011,31950000.0
2007-11-28 13:45:00,3.65038,3.6523,3.63644,3.64805,29350000.0
2007-11-28 13:50:00,3.64532,3.65078,3.63837,3.64398,29340000.0
2007-11-28 13:55:00,3.64001,3.65167,3.63882,3.6463,39810000.0
2007-11-28 14:00:00,3.6483,3.65421,3.64257,3.65127,28210000.0
2007-11-28 14:05:00,3.64236,3.65552,3.63762,3.64839,39100000.0
2007-11-28 14:10:00,3.64885,3.6524,3.63658,3.64724,33810000.0
2007-11-28 14:15:00,3.64295,3.649,3.63398,3.63623,33080000.0
2007-11-28 14:20:00,3.63853,3.64663,3.6321,3.64443,27060000.0
2007-11-28 14:25:00,3.64189,3.65089,3.6362,3.64099,35330000.0
2007-11-28 14:30:00,3.64312,3.64807,3.63647,3.64582,29670000.0
2007-11-28 14:35:00,3.64865,3.65027,3.63714,3.64505,27460000.0
2007-11-28 14:40:00,3.64831,3.64904,3.63587,3.6401,30430000.0
2007-11-28 14:45:00,3.64447,3.64872,3.63485,3.64034,31930000.0
2007-11-28 14:50:00,3.64734,3.64978,3.63447,3.63949,33080000.0
2007-11-28 14:55:00,3.64531,3.64822,3.6341,3.64656,32710000.0
2007-11-28 15:00:00,3.64488,3.64905,3.63776,3.6421,31950000.0
2007-11-28 15:05:00,3.64692,3.6477,3.63438,3.64493,26670000.0
2007-11-28 15:10:00,3.63636,3.64697,3.635,3.6447,24060000.0
2007-11-28 15:15:00,3.64647,3.64821,3.63583,3.63698,31180000.0
2007-11-28 15:20:00,3.64421,3.64623,3.6336,3.64162,27830000.0
2007-11-28 15:25:00,3.64715,3.65204,3.63558,3.65055,38720000.0
2007-11-28 15:30:00,3.64946,3.65205,3.64042,3.65149,33080000.0
2007-11-28 15:35:00,3.65198,3.65198,3.64082,3.64956,29310000.0
2007-11-28 15:40:00,3.64786,3.65286,3.64462,3.65222,28950000.0
2007-11-28 15:45:00,3.65128,3.6528,3.63824,3.64657,27800000.0
2007-11-28 15:50:00,3.65141,3.65252,3.64002,3.65252,25540000.0
2007-11-28 15:55:00,3.65169,3.65358,3.64171,3.64799,29310000.0
2007-11-28 16:00:00,3.65177,3.65412,3.63976,3.64499,30790000.0
2007-11-28 16:05:00,3.64607,3.65333,3.63999,3.64962,29320000.0
2007-11-28 16:10:00,3.64485,3.65232,3.64032,3.6447,30430000.0
2007-11-28 16:15:00,3.64482,3.65072,3.64088,3.64356,27810000.0
2007-11-28 16:20:00,3.65027,3.65099,3.63707,3.6481,29320000.0
2007-11-28 16:25:00,3.64564,3.65046,3.63825,3.64926,28550000.0
2007-11-28 16:30:00,3.64601,3.6487,3.63874,3.64282,32340000.0
2007-11-28 16:35:00,3.64244,3.64912,3.63413,3.63699,28170000.0
2007-11-28 16:40:00,3.6434,3.64606,3.63326,3.63953,25530000.0
2007-11-28 16:45:00,3.64478,3.64809,3.63157,3.64129,36820000.0
2007-11-28 16:50:00,3.64646,3.6491,3.63347,3.64009,27830000.0
2007-11-28 16:55:00,3.64013,3.64578,3.63397,3.64074,34970000.0
2007-11-28 17:00:00,3.64514,3.64514,3.63435,3.6433,29700000.0
2007-11-28 17:05:00,3.6429,3.6436,3.63004,3.64278,27820000.0
2007-11-28 17:10:00,3.63725,3.64549,3.63335,3.64277,30420000.0
2007-11-28 17:15:00,3.64041,3.64512,3.6323,3.64012,30790000.0
2007-11-28 17:20:00,3.63714,3.64522,3.63435,3.63888,27820000.0
2007-11-28 17:25:00,3.63009,3.64321,3.63009,3.6422,33090000.0
2007-11-28 17:30:00,3.64115,3.64494,3.63063,3.63125,36840000.0
2007-11-28 17:35:00,3.6412,3.64199,3.62893,3.64044,37570000.0
2007-11-28 17:40:00,3.63718,3.6406,3.6287,3.63812,26320000.0
2007-11-28 17:45:00,3.63434,3.63981,3.62704,3.62991,39500000.0
2007-11-28 17:50:00,3.63952,3.63952,3.62452,3.63911,30080000.0
2007-11-28 17:55:00,3.63859,3.64118,3.62851,3.63887,35310000.0
2007-11-28 18:00:00,3.63599,3.64114,3.62416,3.63711,34560000.0
2007-11-28 18:05:00,3.63606,3.6396,3.6244,3.628,27450000.0
2007-11-28 18:10:00,3.63579,3.63818,3.62553,3.63013,29680000.0
2007-11-28 18:15:00,3.63421,3.63886,3.62337,3.63444,36810000.0
2007-11-28 18:20:00,3.63574,3.63714,3.6265,3.6352,27450000.0
2007-11-28 18:25:00,3.63277,3.63777,3.6264,3.63072,27080000.0
2007-11-28 18:30:00,3.63652,3.64126,3.62063,3.63326,44320000.0
2007-11-28 18:35:00,3.63465,3.63711,3.62305,3.63104,33060000.0
2007-11-28 18:40:00,3.63618,3.64001,3.62662,3.63288,30430000.0
2007-11-28 18:45:00,3.63822,3.63935,3.62777,3.63763,54470000.0
2007-11-28 18:50:00,3.63337,3.64161,3.6249,3.63267,29700000.0
2007-11-28 18:55:00,3.63601,3.64164,3.63057,3.6314,33070000.0
2007-11-28 19:00:00,3.63548,3.64167,3.62938,3.63558,24830000.0
2007-11-28 19:05:00,3.62956,3.63957,3.62523,3.63512,30060000.0
2007-11-28 19:10:00,3.63715,3.6405,3.6269,3.6389,31950000.0
2007-11-28 19:15:00,3.63806,3.64339,3.62793,3.63121,33460000.0
2007-11-28 19:20:00,3.63531,3.6397,3.62803,3.63806,30080000.0
2007-11-28 19:25:00,3.62758,3.63886,3.62595,3.63277,31220000.0
2007-11-28 19:30:00,3.6377,3.64138,3.62657,3.63653,28930000.0
2007-11-28 19:35:00,3.63885,3.63891,3.62565,3.63474,30800000.0
2007-11-28 19:40:00,3.62974,3.63498,3.62377,3.62939,13550000.0
2007-11-28 19:45:00,3.63162,3.63968,3.62342,3.63348,24800000.0
2007-11-28 19:50:00,3.62806,3.63585,3.626,3.63431,28950000.0
2007-11-28 19:55:00,3.63401,3.63606,3.62502,3.62536,22570000.0
2007-11-28 20:00:00,3.63694,3.63771,3.6224,3.63317,22570000.0
2007-11-28 20:05:00,3.63258,3.63555,3.62208,3.63387,23700000.0
2007-11-28 20:10:00,3.63283,3.63736,3.62002,3.62335,25220000.0
2007-11-28 20:15:00,3.63778,3.63778,3.62172,3.6337,28560000.0
2007-11-28 20:20:00,3.6348,3.63802,3.62552,3.63057,21450000.0
2007-11-28 20:25:00,3.62731,3.63552,3.62214,3.63451,20300000.0
2007-11-28 20:30:00,3.63597,3.63762,3.62159,3.63087,31190000.0
2007-11-28 20:35:00,3.62342,3.63545,3.62233,3.62353,25580000.0
2007-11-28 20:40:00,3.63203,3.63509,3.62045,3.62981,21430000.0
2007-11-28 20:45:00,3.62699,3.63464,3.62142,3.62943,22200000.0
2007-11-28 20:50:00,3.62479,3.6354,3.62308,3.62308,25180000.0
2007-11-28 20:55:00,3.63253,3.637,3.62405,3.6284,29670000.0
2007-11-28 21:00:00,3.63386,3.63573,3.62293,3.62844,31180000.0
2007-11-28 21:05:00,3.62045,3.63887,3.62045,3.63206,22950000.0
2007-11-28 21:10:00,3.62824,3.63418,3.62126,3.63126,28560000.0
2007-11-28 21:15:00,3.62552,3.636,3.62072,3.63121,35700000.0
2007-11-28 21:20:00,3.63141,3.63299,3.62188,3.62997,32340000.0
2007-11-28 21:25:00,3.62516,3.63274,3.61857,3.63087,30830000.0
2007-11-28 21:30:00,3.62131,3.63199,3.61881,3.62373,31600000.0
2007-11-28 21:35:00,3.62704,3.63366,3.62176,3.63065,37550000.0
2007-11-28 21:40:00,3.63385,3.63385,3.62095,3.62256,27070000.0
2007-11-28 21:45:00,3.63403,3.63403,3.62138,3.6306,29330000.0
2007-11-28 21:50:00,3.62913,3.63307,3.62154,3.62511,25200000.0
2007-11-28 21:55:00,3.62931,3.6331,3.62151,3.62709,23300000.0
2007-11-28 22:00:00,3.63252,3.63444,3.62474,3.63055,27800000.0
2007-11-28 22:05:00,3.63189,3.63329,3.6182,3.62738,24810000.0
2007-11-28 22:10:00,3.62373,3.63324,3.62245,3.63267,24810000.0
2007-11-28 22:15:00,3.62509,3.63552,3.62113,3.63199,26720000.0
2007-11-28 22:20:00,3.62848,3.63325,3.62255,3.62927,13190000.0
2007-11-28 22:25:00,3.63194,3.63425,3.62078,3.62815,25210000.0
2007-11-28 22:30:00,3.62654,3.63626,3.62301,3.63229,23710000.0
2007-11-28 22:35:00,3.62818,3.63694,3.62032,3.63191,25600000.0
2007-11-28 22:40:00,3.63281,3.63651,3.62194,3.62448,25590000.0
2007-11-28 22:45:00,3.62668,3.63922,3.62236,3.62915,23730000.0
2007-11-28 22:50:00,3.62713,3.63296,3.62087,3.63159,20320000.0
2007-11-28 22:55:00,3.6226,3.63391,3.6226,3.62643,27820000.0
2007-11-28 23:00:00,3.63377,3.63509,3.62311,3.63226,25190000.0
2007-11-28 23:05:00,3.62853,3.63486,3.62206,3.62788,30430000.0
2007-11-28 23:10:00,3.63179,3.63474,3.62362,3.63252,28970000.0
2007-11-28 23:15:00,3.63533,3.63533,3.62378,3.63122,23670000.0
2007-11-28 23:20:00,3.62843,3.63507,3.62147,3.62147,35310000.0
2007-11-28 23:25:00,3.63269,3.63485,3.62322,3.63123,27050000.0
2007-11-28 23:30:00,3.6283,3.63646,3.62198,3.62821,27850000.0
2007-11-28 23:35:00,3.63015,3.63537,3.62338,3.63269,28540000.0
2007-11-28 23:40:00,3.63394,3.63511,3.62298,3.63189,22180000.0
2007-11-28 23:45:00,3.63557,3.63557,3.62321,3.63173,30450000.0
2007-11-28 23:50:00,3.62897,3.63365,3.62319,3.62816,21410000.0
2007-11-28 23:55:00,3.62554,3.633,3.62425,3.63132,16530000.0
2007-11-29 00:00:00,3.63226,3.6326,3.62369,3.62523,27450000.0
2007-11-29 00:05:00,3.63181,3.63971,3.62274,3.63299,24080000.0
2007-11-29 00:10:00,3.62729,3.63658,3.62336,3.63309,31150000.0
2007-11-29 00:15:00,3.63409,3.63409,3.61445,3.63224,27780000.0
2007-11-29 00:20:00,3.62997,3.63353,3.6215,3.62782,28960000.0
2007-11-29 00:25:00,3.63349,3.63554,3.61467,3.62168,32730000.0
2007-11-29 00:30:00,3.62925,3.63578,3.62263,3.62853,25230000.0
2007-11-29 00:35:00,3.63448,3.63612,3.62037,3.62876,25940000.0
2007-11-29 00:40:00,3.62924,3.63524,3.62119,3.63172,28220000.0
2007-11-29 00:45:00,3.62952,3.63467,3.62317,3.62734,23720000.0
2007-11-29 00:50:00,3.63044,3.63481,3.62299,3.63341,23350000.0
2007-11-29 00:55:00,3.63276,3.6381,3.62154,3.63333,26700000.0
2007-11-29 01:00:00,3.63265,3.63419,3.62091,3.63209,22990000.0
2007-11-29 01:05:00,3.62963,3.63425,3.62251,3.63155,24840000.0
2007-11-29 01:10:00,3.62928,3.63619,3.6234,3.62394,30480000.0
2007-11-29 01:15:00,3.62746,3.6345,3.6219,3.62711,25200000.0
2007-11-29 01:20:00,3.62852,3.63396,3.62334,3.63112,24820000.0
2007-11-29 01:25:00,3.62586,3.63523,3.62396,3.63285,18450000.0
2007-11-29 01:30:00,3.62772,3.63848,3.62197,3.63169,30470000.0
2007-11-29 01:35:00,3.6312,3.63631,3.6229,3.63321,21810000.0
2007-11-29 01:40:00,3.62955,3.63601,3.62328,3.62808,31180000.0
2007-11-29 01:45:00,3.63116,3.63615,3.6245,3.62841,22580000.0
2007-11-29 01:50:00,3.62843,3.63344,3.62356,3.63127,15440000.0
2007-11-29 01:55:00,3.63274,3.63432,3.61935,3.63373,22280000.0
2007-11-29 02:00:00,3.63363,3.63562,3.62417,3.62834,30130000.0
2007-11-29 02:05:00,3.62988,3.63477,3.61909,3.63211,29350000.0
2007-11-29 02:10:00,3.63276,3.63494,3.62226,3.63351,27440000.0
2007-11-29 02:15:00,3.63154,3.63395,3.61923,3.62779,25560000.0
2007-11-29 02:20:00,3.63372,3.63484,3.62398,3.63323,32330000.0
2007-11-29 02:25:00,3.63216,3.63515,3.62265,3.63361,40210000.0
2007-11-29 02:30:00,3.6364,3.6364,3.62116,3.63171,32690000.0
2007-11-29 02:35:00,3.63299,3.63544,3.62109,3.62592,23700000.0
2007-11-29 02:40:00,3.63241,3.6344,3.62424,3.63257,30070000.0
2007-11-29 02:45:00,3.63269,3.63866,3.6244,3.6281,29680000.0
2007-11-29 02:50:00,3.63115,3.63427,3.62051,3.63297,27430000.0
2007-11-29 02:55:00,3.63393,3.63503,3.62148,3.62303,28180000.0
2007-11-29 03:00:00,3.63406,3.63613,3.62155,3.63006,28580000.0
2007-11-29 03:05:00,3.62662,3.6331,3.62227,3.62248,22940000.0
2007-11-29 03:10:00,3.62936,3.63481,3.62119,3.62812,30400000.0
2007-11-29 03:15:00,3.6314,3.63497,3.62224,3.62299,23290000.0
2007-11-29 03:20:00,3.62792,3.63326,3.61993,3.62859,25920000.0
2007-11-29 03:25:00,3.63263,3.63554,3.62333,3.63303,27060000.0
2007-11-29 03:30:00,3.63475,3.63475,3.62353,3.63092,12040000.0
2007-11-29 03:35:00,3.62319,3.63392,3.62319,3.62359,24840000.0
2007-11-29 03:40:00,3.63138,3.63504,3.62213,3.63305,25220000.0
2007-11-29 03:45:00,3.62816,3.63286,3.62301,3.62755,23310000.0
2007-11-29 03:50:00,3.62781,3.63374,3.62062,3.63308,25960000.0
2007-11-29 03:55:00,3.62363,3.63702,3.62363,3.63454,31570000.0
2007-11-29 04:00:00,3.62783,3.63396,3.62286,3.63376,23330000.0
2007-11-29 04:05:00,3.62915,3.63666,3.62307,3.62805,27850000.0
2007-11-29 04:10:00,3.62339,3.63552,3.62339,3.62878,21070000.0
2007-11-29 04:15:00,3.63391,3.63391,3.62214,3.62747,22600000.0
2007-11-29 04:20:00,3.62573,3.63372,3.62324,3.62797,24080000.0
2007-11-29 04:25:00,3.63186,3.63392,3.62245,3.63112,25220000.0
2007-11-29 04:30:00,3.62378,3.63432,3.62214,3.62813,21460000.0
2007-11-29 04:35:00,3.63305,3.63832,3.62404,3.63307,24440000.0
2007-11-29 04:40:00,3.63431,3.6361,3.62302,3.63096,18120000.0
2007-11-29 04:45:00,3.62984,3.6349,3.62303,3.63012,14290000.0
2007-11-29 04:50:00,3.63333,3.63369,3.6223,3.63269,26360000.0
2007-11-29 04:55:00,3.63368,3.63484,3.62183,3.62829,24870000.0
2007-11-29 05:00:00,3.63578,3.63578,3.62575,3.62796,18440000.0
2007-11-29 05:05:00,3.63423,3.63426,3.6281,3.63426,8640000.0
2007-11-29 05:10:00,3.62732,3.634,3.62331,3.6275,25920000.0
2007-11-29 05:15:00,3.63508,3.63508,3.62559,3.63248,25910000.0
2007-11-29 05:20:00,3.63081,3.63561,3.62348,3.62463,31540000.0
2007-11-29 05:25:00,3.63003,3.63417,3.62359,3.62822,26290000.0
2007-11-29 05:30:00,3.63256,3.63595,3.62188,3.62742,16550000.0
2007-11-29 05:35:00,3.63359,3.63496,3.62433,3.62814,19890000.0
2007-11-29 05:40:00,3.62466,3.63564,3.62244,3.62888,22150000.0
2007-11-29 05:45:00,3.63239,3.63525,3.61992,3.63173,29710000.0
2007-11-29 05:50:00,3.63362,3.63602,3.62455,3.63436,21480000.0
2007-11-29 05:55:00,3.62694,3.63569,3.62395,3.62932,26330000.0
2007-11-29 06:00:00,3.63612,3.63612,3.62403,3.62979,19940000.0
2007-11-29 06:05:00,3.63341,3.63362,3.62364,3.63177,15050000.0
2007-11-29 06:10:00,3.62537,3.63647,3.62307,3.62555,21030000.0
2007-11-29 06:15:00,3.63582,3.63582,3.624,3.62896,30430000.0
2007-11-29 06:20:00,3.62598,3.63775,3.62254,3.63363,28180000.0
2007-11-29 06:25:00,3.63367,3.63381,3.61774,3.63194,25190000.0
2007-11-29 06:30:00,3.63132,3.63341,3.6223,3.63324,26330000.0
2007-11-29 06:35:00,3.6297,3.63472,3.62506,3.63283,22540000.0
2007-11-29 06:40:00,3.63344,3.6345,3.62328,3.62523,28940000.0
2007-11-29 06:45:00,3.63571,3.63571,3.62435,3.63407,28970000.0
2007-11-29 06:50:00,3.6279,3.63715,3.62387,3.62887,35670000.0
2007-11-29 06:55:00,3.63434,3.63546,3.62175,3.63191,28200000.0
2007-11-29 07:00:00,3.62895,3.63525,3.62267,3.63367,30070000.0
2007-11-29 07:05:00,3.62933,3.63562,3.623,3.63049,30430000.0
2007-11-29 07:10:00,3.632,3.63466,3.623,3.63325,20300000.0
2007-11-29 07:15:00,3.63564,3.63695,3.61848,3.62972,32340000.0
2007-11-29 07:20:00,3.63344,3.63439,3.62332,3.63371,27060000.0
2007-11-29 07:25:00,3.62423,3.63532,3.62279,3.62986,32320000.0
2007-11-29 07:30:00,3.63134,3.63562,3.62098,3.63231,29700000.0
2007-11-29 07:35:00,3.62849,3.63467,3.62362,3.63148,26700000.0
2007-11-29 07:40:00,3.63373,3.63504,3.6238,3.63291,23680000.0
2007-11-29 07:45:00,3.63638,3.63638,3.62223,3.62567,28230000.0
2007-11-29 07:50:00,3.63335,3.6351,3.62268,3.62707,24040000.0
2007-11-29 07:55:00,3.63312,3.63709,3.62304,3.62925,29370000.0
2007-11-29 08:00:00,3.62971,3.63532,3.62264,3.63331,25930000.0
2007-11-29 08:05:00,3.632,3.63543,3.6233,3.62539,24040000.0
2007-11-29 08:10:00,3.6326,3.63422,3.62387,3.6242,39840000.0
2007-11-29 08:15:00,3.63299,3.63642,3.62475,3.62922,28200000.0
2007-11-29 08:20:00,3.62258,3.6356,3.61782,3.62719,28190000.0
2007-11-29 08:25:00,3.63252,3.6364,3.62464,3.62896,33050000.0
2007-11-29 08:30:00,3.62502,3.63468,3.62182,3.62306,32310000.0
2007-11-29 08:35:00,3.63041,3.63459,3.62292,3.63267,23690000.0
2007-11-29 08:40:00,3.62903,3.63843,3.62332,3.63429,29680000.0
2007-11-29 08:45:00,3.63486,3.63486,3.61976,3.62846,30060000.0
2007-11-29 08:50:00,3.63132,3.63667,3.62154,3.6322,29320000.0
2007-11-29 08:55:00,3.62664,3.6329,3.62041,3.63277,32710000.0
2007-11-29 09:00:00,3.62631,3.6335,3.62243,3.62329,30050000.0
2007-11-29 09:05:00,3.62901,3.63424,3.62025,3.62857,36100000.0
2007-11-29 09:10:00,3.63077,3.63426,3.62134,3.6278,32690000.0
2007-11-29 09:15:00,3.63522,3.63522,3.62119,3.62605,27430000.0
2007-11-29 09:20:00,3.63389,3.63639,3.62355,3.62756,40980000.0
2007-11-29 09:25:00,3.63444,3.63476,3.62316,3.63277,29680000.0
2007-11-29 09:30:00,3.63141,3.63624,3.62243,3.62724,31960000.0
2007-11-29 09:35:00,3.63259,3.63539,3.6202,3.62793,41730000.0
2007-11-29 09:40:00,3.62671,3.6326,3.6207,3.62657,32690000.0
2007-11-29 09:45:00,3.63446,3.63621,3.62325,3.63314,34580000.0
2007-11-29 09:50:00,3.63388,3.63662,3.6204,3.63319,32710000.0
2007-11-29 09:55:00,3.62721,3.63994,3.62534,3.63465,44340000.0
2007-11-29 10:00:00,3.63537,3.64162,3.62709,3.63356,45100000.0
2007-11-29 10:05:00,3.63901,3.64196,3.62578,3.6301,31580000.0
2007-11-29 10:10:00,3.63739,3.6423,3.63032,3.63679,29320000.0
2007-11-29 10:15:00,3.63616,3.64297,3.62966,3.6375,44760000.0
2007-11-29 10:20:00,3.63884,3.64386,3.62724,3.63848,41740000.0
2007-11-29 10:25:00,3.6356,3.64266,3.62979,3.64021,36480000.0
2007-11-29 10:30:00,3.64059,3.64309,3.62955,3.63697,36820000.0
2007-11-29 10:35:00,3.64112,3.64434,3.63009,3.63971,37220000.0
2007-11-29 10:40:00,3.63984,3.64215,3.63048,3.64172,34200000.0
2007-11-29 10:45:00,3.63825,3.64264,3.63096,3.64025,34200000.0
2007-11-29 10:50:00,3.63801,3.64205,3.62572,3.63559,33120000.0
2007-11-29 10:55:00,3.63266,3.64289,3.62735,3.64106,29720000.0
2007-11-29 11:00:00,3.63854,3.64061,3.62803,3.64036,30830000.0
2007-11-29 11:05:00,3.63749,3.64261,3.63055,3.64261,29320000.0
2007-11-29 11:10:00,3.63916,3.64415,3.63064,3.6401,31960000.0
2007-11-29 11:15:00,3.6418,3.64217,3.62928,3.63984,27420000.0
2007-11-29 11:20:00,3.63957,3.64132,3.62475,3.63875,41720000.0
2007-11-29 11:25:00,3.63857,3.64086,3.62931,3.64086,33080000.0
2007-11-29 11:30:00,3.63594,3.64146,3.62785,3.63988,33460000.0
2007-11-29 11:35:00,3.64034,3.64099,3.62863,3.63357,30820000.0
2007-11-29 11:40:00,3.6378,3.6401,3.62802,3.63474,27840000.0
2007-11-29 11:45:00,3.6379,3.63971,3.62487,3.63971,34970000.0
2007-11-29 11:50:00,3.63915,3.64245,3.62894,3.63131,32330000.0
2007-11-29 11:55:00,3.6405,3.64052,3.62964,3.64005,31580000.0
2007-11-29 12:00:00,3.6387,3.64314,3.63319,3.64214,31950000.0
2007-11-29 12:05:00,3.63838,3.64343,3.63318,3.64343,33060000.0
2007-11-29 12:10:00,3.63755,3.64499,3.62984,3.6371,29300000.0
2007-11-29 12:15:00,3.64232,3.64308,3.62906,3.63968,30470000.0
2007-11-29 12:20:00,3.64109,3.64335,3.63065,3.63724,30810000.0
2007-11-29 12:25:00,3.63881,3.64397,3.62955,3.64203,33050000.0
2007-11-29 12:30:00,3.63315,3.64486,3.62784,3.63928,31570000.0
2007-11-29 12:35:00,3.64012,3.6441,3.62832,3.6429,33800000.0
2007-11-29 12:40:00,3.63314,3.64237,3.62927,3.63832,28210000.0
2007-11-29 12:45:00,3.64102,3.64224,3.62952,3.63988,36450000.0
2007-11-29 12:50:00,3.63319,3.64327,3.63033,3.63421,30430000.0
2007-11-29 12:55:00,3.63937,3.6425,3.62784,3.63883,41690000.0
2007-11-29 13:00:00,3.63001,3.63996,3.6228,3.63996,37560000.0
2007-11-29 13:05:00,3.63971,3.64379,3.63053,3.63712,30080000.0
2007-11-29 13:10:00,3.64084,3.64203,3.62949,3.63994,31200000.0
2007-11-29 13:15:00,3.63914,3.64155,3.62984,3.63626,33430000.0
2007-11-29 13:20:00,3.63982,3.64249,3.63121,3.64168,27070000.0
2007-11-29 13:25:00,3.64132,3.64265,3.62667,3.63895,27810000.0
2007-11-29 13:30:00,3.64109,3.64109,3.63039,3.639,33820000.0
2007-11-29 13:35:00,3.64028,3.64291,3.63023,3.63404,33080000.0
2007-11-29 13:40:00,3.63927,3.64165,3.6313,3.63845,30850000.0
2007-11-29 13:45:00,3.63866,3.64258,3.62893,3.64055,28230000.0
2007-11-29 13:50:00,3.63663,3.64387,3.62882,3.63675,32310000.0
2007-11-29 13:55:00,3.63239,3.64195,3.62956,3.63976,36860000.0
2007-11-29 14:00:00,3.63713,3.64118,3.63038,3.63815,30050000.0
2007-11-29 14:05:00,3.63258,3.64272,3.62892,3.63622,38740000.0
2007-11-29 14:10:00,3.63696,3.64241,3.62658,3.63997,33060000.0
2007-11-29 14:15:00,3.6367,3.64317,3.62874,3.63069,31590000.0
2007-11-29 14:20:00,3.63009,3.64299,3.62831,3.63835,26680000.0
2007-11-29 14:25:00,3.63582,3.64139,3.62759,3.6344,39030000.0
2007-11-29 14:30:00,3.64035,3.64254,3.63291,3.64136,29690000.0
2007-11-29 14:35:00,3.64297,3.64621,3.63072,3.63913,29320000.0
2007-11-29 14:40:00,3.64313,3.64313,3.63041,3.63683,31180000.0
2007-11-29 14:45:00,3.63992,3.6421,3.62529,3.63555,31940000.0
2007-11-29 14:50:00,3.64354,3.64529,3.62908,3.63241,33450000.0
2007-11-29 14:55:00,3.63906,3.64375,3.629,3.64293,31230000.0
2007-11-29 15:00:00,3.6371,3.64418,3.62925,3.63742,31580000.0
2007-11-29 15:05:00,3.64227,3.64382,3.63104,3.64225,24820000.0
2007-11-29 15:10:00,3.63446,3.6451,3.62937,3.642,24070000.0
2007-11-29 15:15:00,3.6416,3.64505,3.63054,3.63414,29320000.0
2007-11-29 15:20:00,3.64091,3.64474,3.63308,3.63917,29700000.0
2007-11-29 15:25:00,3.64225,3.64458,3.62653,3.64313,37610000.0
2007-11-29 15:30:00,3.64235,3.64627,3.63454,3.64586,32710000.0
2007-11-29 15:35:00,3.64483,3.64628,3.63211,3.64349,30420000.0
2007-11-29 15:40:00,3.63896,3.64613,3.63383,3.64546,28940000.0
2007-11-29 15:45:00,3.64474,3.64592,3.63083,3.6415,27420000.0
2007-11-29 15:50:00,3.64562,3.64686,3.63336,3.64343,25540000.0
2007-11-29 15:55:00,3.64042,3.64576,3.63372,3.63958,30430000.0
2007-11-29 16:00:00,3.64471,3.64471,3.63304,3.6387,25240000.0
2007-11-29 16:05:00,3.63887,3.64671,3.63307,3.64591,29310000.0
2007-11-29 16:10:00,3.64106,3.64783,3.63401,3.64045,29310000.0
2007-11-29 16:15:00,3.64035,3.64816,3.63834,3.63934,27440000.0
2007-11-29 16:20:00,3.64831,3.6513,3.63535,3.64695,29690000.0
2007-11-29 16:25:00,3.64387,3.64872,3.63783,3.64603,30410000.0
2007-11-29 16:30:00,3.64311,3.6483,3.63783,3.63915,34950000.0
2007-11-29 16:35:00,3.64201,3.64869,3.63479,3.63575,25950000.0
2007-11-29 16:40:00,3.6464,3.64666,3.63647,3.64032,22570000.0
2007-11-29 16:45:00,3.64573,3.64633,3.63358,3.63968,35710000.0
2007-11-29 16:50:00,3.64634,3.64712,3.6338,3.64084,30060000.0
2007-11-29 16:55:00,3.64243,3.64682,3.63346,3.63955,35700000.0
2007-11-29 17:00:00,3.64506,3.64506,3.63299,3.6431,30810000.0
2007-11-29 17:05:00,3.64406,3.645,3.6323,3.64466,29670000.0
2007-11-29 17:10:00,3.63938,3.64766,3.63298,3.64461,27450000.0
2007-11-29 17:15:00,3.64136,3.64551,3.63311,3.64551,27830000.0
2007-11-29 17:20:00,3.64101,3.64542,3.63737,3.64025,30420000.0
2007-11-29 17:25:00,3.63494,3.64532,3.63137,3.64472,35320000.0
2007-11-29 17:30:00,3.64187,3.64818,3.63303,3.6371,38700000.0
2007-11-29 17:35:00,3.64479,3.6462,3.63236,3.64582,40540000.0
2007-11-29 17:40:00,3.639,3.64334,3.63023,3.63984,27060000.0
2007-11-29 17:45:00,3.6349,3.64274,3.62945,3.62967,42090000.0
2007-11-29 17:50:00,3.64195,3.64313,3.62803,3.64313,32300000.0
2007-11-29 17:55:00,3.63783,3.64414,3.63112,3.63842,32710000.0
2007-11-29 18:00:00,3.64137,3.64389,3.62882,3.64119,33460000.0
2007-11-29 18:05:00,3.63996,3.64541,3.62737,3.63,28930000.0
2007-11-29 18:10:00,3.63652,3.63851,3.62679,3.63106,29680000.0
2007-11-29 18:15:00,3.63604,3.64017,3.62379,3.63642,34960000.0
2007-11-29 18:20:00,3.63583,3.6388,3.62749,3.63238,28190000.0
2007-11-29 18:25:00,3.63404,3.63704,3.62305,3.63011,30430000.0
2007-11-29 18:30:00,3.62667,3.63972,3.62192,3.63112,41720000.0
2007-11-29 18:35:00,3.63495,3.63555,3.62041,3.63022,34180000.0
2007-11-29 18:40:00,3.63328,3.63686,3.62202,3.62835,31910000.0
2007-11-29 18:45:00,3.63263,3.6359,3.61976,3.63416,52610000.0
2007-11-29 18:50:00,3.62705,3.63332,3.61908,3.62477,32690000.0
2007-11-29 18:55:00,3.62701,3.6339,3.61753,3.62001,34190000.0
2007-11-29 19:00:00,3.62299,3.6297,3.6155,3.62319,21440000.0
2007-11-29 19:05:00,3.61872,3.6344,3.61692,3.63165,28210000.0
2007-11-29 19:10:00,3.62912,3.63564,3.61629,3.62937,31570000.0
2007-11-29 19:15:00,3.62832,3.63325,3.61704,3.61848,33810000.0
2007-11-29 19:20:00,3.62587,3.63691,3.61955,3.63037,30810000.0
2007-11-29 19:25:00,3.6219,3.63583,3.61947,3.62454,33060000.0
2007-11-29 19:30:00,3.62895,3.63213,3.61948,3.62913,29300000.0
2007-11-29 19:35:00,3.62819,3.62819,3.61559,3.62625,28950000.0
2007-11-29 19:40:00,3.62282,3.63049,3.61694,3.62597,22930000.0
2007-11-29 19:45:00,3.62318,3.62966,3.61507,3.62845,19210000.0
2007-11-29 19:50:00,3.62145,3.63116,3.61688,3.62785,28950000.0
2007-11-29 19:55:00,3.62663,3.62985,3.61745,3.61876,29720000.0
2007-11-29 20:00:00,3.62865,3.62975,3.6154,3.62441,27460000.0
2007-11-29 20:05:00,3.62679,3.62918,3.61725,3.62742,24060000.0
2007-11-29 20:10:00,3.62604,3.62838,3.6148,3.61721,26700000.0
2007-11-29 20:15:00,3.63022,3.63022,3.61688,3.6277,25540000.0
2007-11-29 20:20:00,3.62779,3.62846,3.61855,3.62334,20290000.0
2007-11-29 20:25:00,3.62226,3.62809,3.61692,3.62707,15470000.0
2007-11-29 20:30:00,3.62244,3.63105,3.61504,3.62795,22560000.0
2007-11-29 20:35:00,3.61849,3.63042,3.61708,3.62777,26310000.0
2007-11-29 20:40:00,3.62805,3.62942,3.61438,3.62462,24470000.0
2007-11-29 20:45:00,3.62168,3.63141,3.61691,3.62565,25550000.0
2007-11-29 20:50:00,3.61882,3.63072,3.61835,3.61835,23330000.0
2007-11-29 20:55:00,3.62616,3.63127,3.61892,3.6231,25960000.0
2007-11-29 21:00:00,3.63082,3.63082,3.61768,3.62548,28960000.0
2007-11-29 21:05:00,3.61854,3.62869,3.61742,3.6242,19930000.0
2007-11-29 21:10:00,3.62337,3.6297,3.61819,3.62817,27080000.0
2007-11-29 21:15:00,3.62618,3.63309,3.61983,3.62905,26310000.0
2007-11-29 21:20:00,3.62846,3.63015,3.61908,3.62585,19890000.0
2007-11-29 21:25:00,3.62507,3.62958,3.61732,3.62787,31560000.0
2007-11-29 21:30:00,3.62295,3.63026,3.61474,3.62177,31970000.0
2007-11-29 21:35:00,3.62275,3.62867,3.61653,3.62438,33830000.0
2007-11-29 21:40:00,3.62738,3.63011,3.61607,3.61912,24410000.0
2007-11-29 21:45:00,3.63072,3.63088,3.6177,3.6177,18030000.0
2007-11-29 21:50:00,3.6253,3.62768,3.61665,3.61831,28170000.0
2007-11-29 21:55:00,3.62424,3.62666,3.61528,3.62078,23680000.0
2007-11-29 22:00:00,3.61644,3.62707,3.61644,3.62377,27790000.0
2007-11-29 22:05:00,3.62421,3.62564,3.6139,3.61899,19910000.0
2007-11-29 22:10:00,3.61915,3.62903,3.61354,3.6229,22590000.0
2007-11-29 22:15:00,3.61901,3.62713,3.61316,3.62523,24430000.0
2007-11-29 22:20:00,3.62066,3.62711,3.61673,3.62108,30110000.0
2007-11-29 22:25:00,3.62419,3.62624,3.61543,3.625,13170000.0
2007-11-29 22:30:00,3.61882,3.62833,3.61682,3.61682,12040000.0
2007-11-29 22:35:00,3.62038,3.62572,3.61336,3.62414,21090000.0
2007-11-29 22:40:00,3.62341,3.6252,3.61465,3.62255,15810000.0
2007-11-29 22:45:00,3.61887,3.63198,3.61393,3.62174,25580000.0
2007-11-29 22:50:00,3.61959,3.62448,3.61224,3.62419,27460000.0
2007-11-29 22:55:00,3.61597,3.62673,3.61502,3.61702,21800000.0
2007-11-29 23:00:00,3.62822,3.62822,3.61361,3.62392,28600000.0
2007-11-29 23:05:00,3.6187,3.62577,3.61303,3.61998,14670000.0
2007-11-29 23:10:00,3.62404,3.62754,3.61517,3.62415,13160000.0
2007-11-29 23:15:00,3.62708,3.62708,3.61533,3.62504,13160000.0
2007-11-29 23:20:00,3.62171,3.62771,3.61587,3.62738,29310000.0
2007-11-29 23:25:00,3.62728,3.6306,3.61549,3.62597,24420000.0
2007-11-29 23:30:00,3.62448,3.62909,3.61784,3.62162,18040000.0
2007-11-29 23:35:00,3.62397,3.62816,3.61665,3.62659,16140000.0
2007-11-29 23:40:00,3.62655,3.62901,3.61942,3.62795,17670000.0
2007-11-29 23:45:00,3.62928,3.63093,3.61749,3.62651,36840000.0
2007-11-29 23:50:00,3.6239,3.62902,3.61715,3.6206,27040000.0
2007-11-29 23:55:00,3.62314,3.62862,3.62146,3.62553,9390000.0
2007-11-30 00:00:00,3.62725,3.62725,3.6148,3.61876,29310000.0
2007-11-30 00:05:00,3.62439,3.62817,3.61568,3.62718,30420000.0
2007-11-30 00:10:00,3.62193,3.62791,3.61785,3.62579,19180000.0
2007-11-30 00:15:00,3.62869,3.63036,3.61513,3.62559,35340000.0
2007-11-30 00:20:00,3.62628,3.62854,3.61512,3.62157,11680000.0
2007-11-30 00:25:00,3.62947,3.62947,3.61749,3.61836,31990000.0
2007-11-30 00:30:00,3.62554,3.62981,3.61762,3.6225,23340000.0
2007-11-30 00:35:00,3.62348,3.62827,3.61792,3.62148,15070000.0
2007-11-30 00:40:00,3.62328,3.63039,3.61814,3.62719,20700000.0
2007-11-30 00:45:00,3.62794,3.63142,3.6157,3.62333,22210000.0
2007-11-30 00:50:00,3.62448,3.6286,3.617,3.62329,16920000.0
2007-11-30 00:55:00,3.62597,3.62913,3.61665,3.62783,25620000.0
2007-11-30 01:00:00,3.62796,3.62904,3.61468,3.62236,21080000.0
2007-11-30 01:05:00,3.62262,3.62832,3.61688,3.62649,26320000.0
2007-11-30 01:10:00,3.62308,3.62811,3.61771,3.61817,28190000.0
2007-11-30 01:15:00,3.62643,3.63145,3.61771,3.62066,15800000.0
2007-11-30 01:20:00,3.62234,3.62895,3.61658,3.6248,25930000.0
2007-11-30 01:25:00,3.62749,3.62852,3.62282,3.62552,6010000.0
2007-11-30 01:30:00,3.62256,3.63485,3.6136,3.62579,34570000.0
2007-11-30 01:35:00,3.62211,3.62829,3.61763,3.62738,19170000.0
2007-11-30 01:40:00,3.62729,3.62854,3.6161,3.62232,20340000.0
2007-11-30 01:45:00,3.62311,3.62966,3.61674,3.62105,24060000.0
2007-11-30 01:50:00,3.62179,3.62775,3.61413,3.62775,22960000.0
2007-11-30 01:55:00,3.6268,3.62869,3.61658,3.62869,25980000.0
2007-11-30 02:00:00,3.63028,3.6329,3.61823,3.62207,32720000.0
2007-11-30 02:05:00,3.62765,3.62806,3.61636,3.62306,24080000.0
2007-11-30 02:10:00,3.62213,3.62842,3.61802,3.6276,24430000.0
2007-11-30 02:15:00,3.6175,3.62783,3.6175,3.62137,31970000.0
2007-11-30 02:20:00,3.62648,3.63258,3.6164,3.62965,30860000.0
2007-11-30 02:25:00,3.62632,3.63076,3.61586,3.62734,40220000.0
2007-11-30 02:30:00,3.63062,3.63062,3.61715,3.62795,30850000.0
2007-11-30 02:35:00,3.62449,3.62869,3.61524,3.61976,26320000.0
2007-11-30 02:40:00,3.62649,3.62981,3.61665,3.62539,29710000.0
2007-11-30 02:45:00,3.62704,3.63267,3.61481,3.62754,30050000.0
2007-11-30 02:50:00,3.62473,3.63109,3.61474,3.63033,32680000.0
2007-11-30 02:55:00,3.62969,3.62969,3.61279,3.61628,27450000.0
2007-11-30 03:00:00,3.62815,3.62887,3.61728,3.62469,25580000.0
2007-11-30 03:05:00,3.61951,3.62789,3.61583,3.62021,26300000.0
2007-11-30 03:10:00,3.6257,3.62966,3.61574,3.62329,34590000.0
2007-11-30 03:15:00,3.62413,3.63034,3.61765,3.61947,21440000.0
2007-11-30 03:20:00,3.62733,3.62773,3.61797,3.62316,23310000.0
2007-11-30 03:25:00,3.62695,3.62777,3.61798,3.62696,29680000.0
2007-11-30 03:30:00,3.62085,3.62832,3.61594,3.62554,26330000.0
2007-11-30 03:35:00,3.62515,3.62875,3.61811,3.61811,25940000.0
2007-11-30 03:40:00,3.62489,3.63067,3.61918,3.62664,25580000.0
2007-11-30 03:45:00,3.62537,3.6294,3.61742,3.62679,23310000.0
2007-11-30 03:50:00,3.62674,3.6286,3.61615,3.62658,24830000.0
2007-11-30 03:55:00,3.61898,3.6296,3.61435,3.62659,25210000.0
2007-11-30 04:00:00,3.62487,3.62803,3.61676,3.62738,25170000.0
2007-11-30 04:05:00,3.62298,3.62747,3.61782,3.6225,15790000.0
2007-11-30 04:10:00,3.61733,3.62888,3.61733,3.62182,26340000.0
2007-11-30 04:15:00,3.62765,3.62793,3.61813,3.62083,23320000.0
2007-11-30 04:20:00,3.62081,3.62814,3.61864,3.62247,23340000.0
2007-11-30 04:25:00,3.62675,3.62889,3.61747,3.62564,25220000.0
2007-11-30 04:30:00,3.61826,3.6295,3.61741,3.6269,19190000.0
2007-11-30 04:35:00,3.62874,3.6301,3.61529,3.62753,24510000.0
2007-11-30 04:40:00,3.62273,3.62935,3.61726,3.62584,19200000.0
2007-11-30 04:45:00,3.62717,3.62882,3.62137,3.62444,21100000.0
2007-11-30 04:50:00,3.62736,3.62952,3.61764,3.62581,25610000.0
2007-11-30 04:55:00,3.62717,3.62788,3.616,3.62177,28610000.0
2007-11-30 05:00:00,3.63011,3.63093,3.61873,3.62218,22250000.0
2007-11-30 05:05:00,3.62313,3.63015,3.61882,3.62713,21820000.0
2007-11-30 05:10:00,3.62346,3.63222,3.61882,3.62144,22940000.0
2007-11-30 05:15:00,3.6284,3.6284,3.61822,3.62691,16550000.0
2007-11-30 05:20:00,3.62516,3.62847,3.6141,3.61476,22170000.0
2007-11-30 05:25:00,3.62352,3.62868,3.61889,3.62246,20650000.0
2007-11-30 05:30:00,3.62594,3.63027,3.61622,3.62207,28530000.0
2007-11-30 05:35:00,3.6274,3.6274,3.61981,3.62214,24010000.0
2007-11-30 05:40:00,3.61738,3.62969,3.61628,3.62521,28890000.0
2007-11-30 05:45:00,3.62869,3.62869,3.61437,3.62584,28600000.0
2007-11-30 05:50:00,3.62502,3.6293,3.61816,3.62746,23330000.0
2007-11-30 05:55:00,3.62065,3.62766,3.62065,3.62544,18030000.0
2007-11-30 06:00:00,3.63009,3.63009,3.61637,3.6273,19170000.0
2007-11-30 06:05:00,3.62405,3.63053,3.62116,3.62575,12410000.0
2007-11-30 06:10:00,3.62319,3.62997,3.61677,3.62624,15790000.0
2007-11-30 06:15:00,3.63119,3.63119,3.61613,3.62268,25970000.0
2007-11-30 06:20:00,3.61896,3.63121,3.61542,3.62549,20370000.0
2007-11-30 06:25:00,3.61721,3.62721,3.61358,3.62721,15060000.0
2007-11-30 06:30:00,3.6293,3.63009,3.61445,3.6264,27070000.0
2007-11-30 06:35:00,3.625,3.62849,3.61603,3.62511,14660000.0
2007-11-30 06:40:00,3.62726,3.62857,3.61608,3.62094,30490000.0
2007-11-30 06:45:00,3.62529,3.63114,3.62151,3.62266,10930000.0
2007-11-30 06:50:00,3.61923,3.62682,3.61512,3.6218,22920000.0
2007-11-30 06:55:00,3.62668,3.62898,3.61793,3.62647,25920000.0
2007-11-30 07:00:00,3.62631,3.63167,3.61779,3.62734,13900000.0
2007-11-30 07:05:00,3.61863,3.6289,3.61609,3.62403,27810000.0
2007-11-30 07:10:00,3.62409,3.62709,3.61258,3.6253,18040000.0
2007-11-30 07:15:00,3.63422,3.63424,3.61426,3.62337,25180000.0
2007-11-30 07:20:00,3.62382,3.62896,3.61366,3.62728,27470000.0
2007-11-30 07:25:00,3.61709,3.63047,3.61498,3.62427,33080000.0
2007-11-30 07:30:00,3.62448,3.62787,3.61754,3.62489,31180000.0
2007-11-30 07:35:00,3.62561,3.62746,3.61669,3.62589,28550000.0
2007-11-30 07:40:00,3.62712,3.62775,3.61733,3.62641,14670000.0
2007-11-30 07:45:00,3.62814,3.63008,3.61378,3.62073,29300000.0
2007-11-30 07:50:00,3.62719,3.62802,3.61657,3.62041,22930000.0
2007-11-30 07:55:00,3.62704,3.62876,3.61639,3.62299,32720000.0
2007-11-30 08:00:00,3.62549,3.62764,3.61784,3.61784,21790000.0
2007-11-30 08:05:00,3.62643,3.62896,3.61892,3.62141,22940000.0
2007-11-30 08:10:00,3.61935,3.62948,3.61738,3.61854,37980000.0
2007-11-30 08:15:00,3.62997,3.62997,3.61691,3.62269,30430000.0
2007-11-30 08:20:00,3.61838,3.63024,3.61641,3.62275,24040000.0
2007-11-30 08:25:00,3.62665,3.63018,3.61858,3.62804,27420000.0
2007-11-30 08:30:00,3.62156,3.63065,3.61575,3.61932,31560000.0
2007-11-30 08:35:00,3.62491,3.63253,3.61262,3.62306,31590000.0
2007-11-30 08:40:00,3.62338,3.62962,3.61927,3.62902,28200000.0
2007-11-30 08:45:00,3.63084,3.63393,3.61431,3.62396,30070000.0
2007-11-30 08:50:00,3.62257,3.6307,3.61678,3.62699,30050000.0
2007-11-30 08:55:00,3.62166,3.63019,3.61892,3.62995,33820000.0
2007-11-30 09:00:00,3.62721,3.63014,3.61576,3.61858,27090000.0
2007-11-30 09:05:00,3.62639,3.63009,3.61339,3.62462,35360000.0
2007-11-30 09:10:00,3.62777,3.6299,3.61284,3.62002,31580000.0
2007-11-30 09:15:00,3.62942,3.62942,3.61566,3.61832,27440000.0
2007-11-30 09:20:00,3.62467,3.62831,3.61285,3.61885,43600000.0
2007-11-30 09:25:00,3.62516,3.6284,3.61645,3.62602,29680000.0
2007-11-30 09:30:00,3.62502,3.63062,3.6171,3.62322,33820000.0
2007-11-30 09:35:00,3.62548,3.62857,3.61297,3.62326,40610000.0
2007-11-30 09:40:00,3.62202,3.62873,3.61542,3.62458,32330000.0
2007-11-30 09:45:00,3.63031,3.63086,3.61884,3.62804,35330000.0
2007-11-30 09:50:00,3.62713,3.632,3.61803,3.63021,32340000.0
2007-11-30 09:55:00,3.62442,3.6335,3.62036,3.63225,41000000.0
2007-11-30 10:00:00,3.63058,3.6341,3.61804,3.62906,44720000.0
2007-11-30 10:05:00,3.63095,3.63095,3.61346,3.62059,33060000.0
2007-11-30 10:10:00,3.61939,3.63129,3.61939,3.62492,31170000.0
2007-11-30 10:15:00,3.62295,3.62968,3.61335,3.6238,46600000.0
2007-11-30 10:20:00,3.62279,3.62954,3.61579,3.62624,42470000.0
2007-11-30 10:25:00,3.62275,3.62858,3.61566,3.62716,37200000.0
2007-11-30 10:30:00,3.62825,3.63071,3.61597,3.62392,36450000.0
2007-11-30 10:35:00,3.6286,3.6308,3.61609,3.6307,40570000.0
2007-11-30 10:40:00,3.62964,3.63165,3.61701,3.63162,35680000.0
2007-11-30 10:45:00,3.6285,3.63304,3.61858,3.62999,34570000.0
2007-11-30 10:50:00,3.62831,3.63403,3.61725,3.62378,34210000.0
2007-11-30 10:55:00,3.62216,3.63031,3.61605,3.63031,31560000.0
2007-11-30 11:00:00,3.62726,3.6306,3.61572,3.62706,33070000.0
2007-11-30 11:05:00,3.62569,3.62938,3.6174,3.62787,30810000.0
2007-11-30 11:10:00,3.62649,3.62886,3.61542,3.62441,34180000.0
2007-11-30 11:15:00,3.62646,3.62671,3.61617,3.62669,28530000.0
2007-11-30 11:20:00,3.62598,3.62913,3.61623,3.6253,41350000.0
2007-11-30 11:25:00,3.62601,3.62715,3.61741,3.62656,34190000.0
2007-11-30 11:30:00,3.62322,3.62781,3.61571,3.62554,32340000.0
2007-11-30 11:35:00,3.62697,3.62922,3.61534,3.62144,30090000.0
2007-11-30 11:40:00,3.62597,3.62821,3.61394,3.62688,30430000.0
2007-11-30 11:45:00,3.62638,3.62801,3.61163,3.62442,38670000.0
2007-11-30 11:50:00,3.62236,3.62462,3.61002,3.6167,33070000.0
2007-11-30 11:55:00,3.62194,3.62239,3.60909,3.61879,28590000.0
2007-11-30 12:00:00,3.61881,3.62124,3.6118,3.61989,32320000.0
2007-11-30 12:05:00,3.61587,3.62195,3.6072,3.62195,31580000.0
2007-11-30 12:10:00,3.61453,3.6229,3.61033,3.61815,26690000.0
2007-11-30 12:15:00,3.61988,3.62443,3.60907,3.621,31570000.0
2007-11-30 12:20:00,3.62026,3.62449,3.60804,3.61447,30430000.0
2007-11-30 12:25:00,3.61846,3.62293,3.61001,3.62134,28980000.0
2007-11-30 12:30:00,3.61126,3.62303,3.60863,3.62124,33060000.0
2007-11-30 12:35:00,3.61635,3.6191,3.60595,3.61884,31570000.0
2007-11-30 12:40:00,3.6157,3.6194,3.60692,3.6118,31540000.0
2007-11-30 12:45:00,3.61676,3.62047,3.60659,3.61896,36090000.0
2007-11-30 12:50:00,3.60969,3.61885,3.60798,3.61105,28590000.0
2007-11-30 12:55:00,3.61675,3.61992,3.60738,3.61791,36130000.0
2007-11-30 13:00:00,3.6085,3.6202,3.60214,3.6172,35330000.0
2007-11-30 13:05:00,3.61746,3.61865,3.60552,3.61028,33780000.0
2007-11-30 13:10:00,3.61532,3.61664,3.60258,3.61388,30460000.0
2007-11-30 13:15:00,3.61307,3.61697,3.60487,3.61115,31930000.0
2007-11-30 13:20:00,3.616,3.61735,3.60637,3.6164,27810000.0
2007-11-30 13:25:00,3.61573,3.6173,3.60505,3.61239,29720000.0
2007-11-30 13:30:00,3.61698,3.61752,3.60324,3.61336,33080000.0
2007-11-30 13:35:00,3.61134,3.61807,3.60478,3.61059,32340000.0
2007-11-30 13:40:00,3.61587,3.61742,3.60631,3.61633,32700000.0
2007-11-30 13:45:00,3.61543,3.61888,3.60581,3.61888,30820000.0
2007-11-30 13:50:00,3.61477,3.61991,3.60482,3.61215,31190000.0
2007-11-30 13:55:00,3.60973,3.62009,3.60635,3.61699,38330000.0
2007-11-30 14:00:00,3.61635,3.61838,3.60857,3.61723,30790000.0
2007-11-30 14:05:00,3.60768,3.62042,3.60171,3.61382,40960000.0
2007-11-30 14:10:00,3.61495,3.61942,3.60154,3.61262,30850000.0
2007-11-30 14:15:00,3.61235,3.61885,3.60414,3.60685,33440000.0
2007-11-30 14:20:00,3.60681,3.6171,3.60285,3.6139,27060000.0
2007-11-30 14:25:00,3.61128,3.61832,3.60737,3.61183,35690000.0
2007-11-30 14:30:00,3.61689,3.61689,3.60501,3.61248,26710000.0
2007-11-30 14:35:00,3.61336,3.61389,3.60197,3.60897,30060000.0
2007-11-30 14:40:00,3.6118,3.61526,3.59933,3.60284,29690000.0
2007-11-30 14:45:00,3.60474,3.60953,3.59344,3.60414,31190000.0
2007-11-30 14:50:00,3.60833,3.61362,3.59419,3.60496,33080000.0
2007-11-30 14:55:00,3.60835,3.61271,3.60059,3.61208,34570000.0
2007-11-30 15:00:00,3.60995,3.61364,3.59982,3.60867,33800000.0
2007-11-30 15:05:00,3.61222,3.61257,3.59935,3.61065,26680000.0
2007-11-30 15:10:00,3.60257,3.61323,3.59543,3.60781,22960000.0
2007-11-30 15:15:00,3.60771,3.60888,3.59699,3.59708,28580000.0
2007-11-30 15:20:00,3.60552,3.60777,3.59633,3.6012,27460000.0
2007-11-30 15:25:00,3.60763,3.60763,3.5913,3.605,39090000.0
2007-11-30 15:30:00,3.60666,3.60864,3.59475,3.6058,35670000.0
2007-11-30 15:35:00,3.60676,3.60741,3.59668,3.60362,28940000.0
2007-11-30 15:40:00,3.60016,3.60646,3.59491,3.60467,28940000.0
2007-11-30 15:45:00,3.60456,3.60625,3.5917,3.59877,29650000.0
2007-11-30 15:50:00,3.60694,3.60927,3.59516,3.60838,24060000.0
2007-11-30 15:55:00,3.60795,3.60963,3.59566,3.6022,30050000.0
2007-11-30 16:00:00,3.61001,3.61188,3.59887,3.60544,28570000.0
2007-11-30 16:05:00,3.60459,3.61038,3.59763,3.60896,28950000.0
2007-11-30 16:10:00,3.60075,3.61079,3.59707,3.60376,31540000.0
2007-11-30 16:15:00,3.60412,3.61097,3.59855,3.60409,29310000.0
2007-11-30 16:20:00,3.60912,3.60999,3.59661,3.60625,30430000.0
2007-11-30 16:25:00,3.60404,3.60876,3.59618,3.60777,25590000.0
2007-11-30 16:30:00,3.60493,3.61119,3.59954,3.60332,33820000.0
2007-11-30 16:35:00,3.60187,3.60954,3.59769,3.59873,27800000.0
2007-11-30 16:40:00,3.60468,3.60909,3.59808,3.60346,24810000.0
2007-11-30 16:45:00,3.60637,3.60991,3.59779,3.6029,35340000.0
2007-11-30 16:50:00,3.60945,3.6111,3.59716,3.60345,30060000.0
2007-11-30 16:55:00,3.60471,3.6105,3.59887,3.60559,36810000.0
2007-11-30 17:00:00,3.61049,3.61141,3.59926,3.61029,32670000.0
2007-11-30 17:05:00,3.60986,3.61213,3.59979,3.61202,29310000.0
2007-11-30 17:10:00,3.60511,3.61224,3.59981,3.61143,28930000.0
2007-11-30 17:15:00,3.60951,3.61417,3.59893,3.61166,27090000.0
2007-11-30 17:20:00,3.60785,3.61227,3.60478,3.60688,29300000.0
2007-11-30 17:25:00,3.59944,3.61375,3.59438,3.60905,33820000.0
2007-11-30 17:30:00,3.60706,3.60898,3.59783,3.59815,36100000.0
2007-11-30 17:35:00,3.60806,3.61169,3.5958,3.60772,36100000.0
2007-11-30 17:40:00,3.60505,3.6087,3.59747,3.60688,26330000.0
2007-11-30 17:45:00,3.60319,3.60881,3.59718,3.59749,42480000.0
2007-11-30 17:50:00,3.60962,3.61464,3.59905,3.60831,30450000.0
2007-11-30 17:55:00,3.60725,3.6099,3.59624,3.60768,31230000.0
2007-11-30 18:00:00,3.60779,3.60991,3.59668,3.60927,31220000.0
2007-11-30 18:05:00,3.60696,3.61144,3.59854,3.60121,28560000.0
2007-11-30 18:10:00,3.60735,3.61115,3.59736,3.60368,28200000.0
2007-11-30 18:15:00,3.60668,3.60954,3.59688,3.60821,36440000.0
2007-11-30 18:20:00,3.60711,3.61119,3.5979,3.60955,28190000.0
2007-11-30 18:25:00,3.60618,3.61187,3.60071,3.60908,31190000.0
2007-11-30 18:30:00,3.60949,3.61237,3.59989,3.6073,41350000.0
2007-11-30 18:35:00,3.61135,3.61413,3.59881,3.60771,34190000.0
2007-11-30 18:40:00,3.6138,3.61489,3.60255,3.60788,28950000.0
2007-11-30 18:45:00,3.61176,3.61586,3.60263,3.61141,49640000.0
2007-11-30 18:50:00,3.60553,3.61037,3.59796,3.6036,29330000.0
2007-11-30 18:55:00,3.60429,3.61392,3.59782,3.60126,31600000.0
2007-11-30 19:00:00,3.6041,3.61072,3.59628,3.60416,25940000.0
2007-11-30 19:05:00,3.60038,3.61056,3.59667,3.60581,31170000.0
2007-11-30 19:10:00,3.60749,3.61086,3.59698,3.60976,32680000.0
2007-11-30 19:15:00,3.61022,3.61128,3.59839,3.59992,33440000.0
2007-11-30 19:20:00,3.60558,3.61031,3.59951,3.60951,31200000.0
2007-11-30 19:25:00,3.6018,3.61266,3.59771,3.60476,32320000.0
2007-11-30 19:30:00,3.60924,3.61301,3.60239,3.61064,28190000.0
2007-11-30 19:35:00,3.61007,3.61397,3.59736,3.60627,30080000.0
2007-11-30 19:40:00,3.60158,3.60691,3.59709,3.60528,25940000.0
2007-11-30 19:45:00,3.60301,3.60965,3.59436,3.60486,27060000.0
2007-11-30 19:50:00,3.59982,3.60824,3.59595,3.60005,25530000.0
2007-11-30 19:55:00,3.60182,3.60938,3.59668,3.59668,22960000.0
2007-11-30 20:00:00,3.609,3.6097,3.59656,3.60391,27090000.0
2007-11-30 20:05:00,3.60381,3.60835,3.59722,3.60651,21810000.0
2007-11-30 20:10:00,3.6075,3.60824,3.59495,3.59664,27460000.0
2007-11-30 20:15:00,3.61071,3.61071,3.59733,3.60628,26700000.0
2007-11-30 20:20:00,3.60932,3.60935,3.59611,3.60457,26310000.0
2007-11-30 20:25:00,3.5985,3.61081,3.59677,3.6096,21800000.0
2007-11-30 20:30:00,3.60624,3.60931,3.59361,3.607,30820000.0
2007-11-30 20:35:00,3.59786,3.60858,3.59451,3.6048,25190000.0
2007-11-30 20:40:00,3.6017,3.61049,3.5968,3.60707,23690000.0
2007-11-30 20:45:00,3.60101,3.61166,3.59532,3.60349,18460000.0
2007-11-30 20:50:00,3.59712,3.61065,3.59712,3.59757,25180000.0
2007-11-30 20:55:00,3.60553,3.6086,3.59743,3.60123,26710000.0
2007-11-30 21:00:00,3.60569,3.60776,3.59651,3.60046,29340000.0
2007-11-30 21:05:00,3.60601,3.60878,3.59137,3.60174,27810000.0
2007-11-30 21:10:00,3.60239,3.60726,3.59219,3.60647,30090000.0
2007-11-30 21:15:00,3.59926,3.60819,3.5929,3.6023,33480000.0
2007-11-30 21:20:00,3.60454,3.60597,3.59445,3.59484,19950000.0
2007-11-30 21:25:00,3.59777,3.60285,3.59007,3.59766,26680000.0
2007-11-30 21:30:00,3.59636,3.60681,3.59269,3.5981,31600000.0
2007-11-30 21:35:00,3.59662,3.60327,3.59149,3.60035,40550000.0
2007-11-30 21:40:00,3.60256,3.60461,3.59112,3.59402,28180000.0
2007-11-30 21:45:00,3.60485,3.60485,3.59225,3.60042,31920000.0
2007-11-30 21:50:00,3.5997,3.60744,3.5926,3.60263,26720000.0
2007-11-30 21:55:00,3.60336,3.60582,3.59374,3.59798,29280000.0
2007-11-30 22:00:00,3.60081,3.60593,3.59374,3.60593,27080000.0
2007-11-30 22:05:00,3.60248,3.60638,3.59233,3.60051,25210000.0
2007-11-30 22:10:00,3.59988,3.60731,3.59267,3.60625,24810000.0
2007-11-30 22:15:00,3.59885,3.60999,3.58898,3.6016,29310000.0
2007-11-30 22:20:00,3.5977,3.6057,3.59453,3.59857,30460000.0
2007-11-30 22:25:00,3.60144,3.60481,3.59339,3.60124,24790000.0
2007-11-30 22:30:00,3.59636,3.60672,3.59179,3.59991,23300000.0
2007-11-30 22:35:00,3.59736,3.60291,3.5897,3.60176,15460000.0
2007-11-30 22:40:00,3.60045,3.60393,3.58888,3.59121,21820000.0
2007-11-30 22:45:00,3.59801,3.6077,3.58958,3.59823,23310000.0
2007-11-30 22:50:00,3.59751,3.60672,3.59072,3.59542,31170000.0
2007-11-30 22:55:00,3.59221,3.60564,3.59221,3.59551,24840000.0
2007-11-30 23:00:00,3.60496,3.60496,3.59314,3.60184,31570000.0
2007-11-30 23:05:00,3.59847,3.60525,3.59079,3.59668,29690000.0
2007-11-30 23:10:00,3.60129,3.60284,3.59275,3.60206,28570000.0
2007-11-30 23:15:00,3.60381,3.60381,3.5917,3.6001,19190000.0
2007-11-30 23:20:00,3.59689,3.60235,3.58993,3.6009,16140000.0
2007-11-30 23:25:00,3.59408,3.6037,3.59171,3.60042,24030000.0
2007-11-30 23:30:00,3.60116,3.60475,3.59121,3.59953,17660000.0
2007-11-30 23:35:00,3.60135,3.6032,3.59392,3.60282,13900000.0
2007-11-30 23:40:00,3.60235,3.60422,3.5936,3.60403,23670000.0
2007-11-30 23:45:00,3.60748,3.60748,3.59727,3.6034,25930000.0
2007-11-30 23:50:00,3.6005,3.60642,3.5948,3.59827,27040000.0
2007-11-30 23:55:00,3.59911,3.6033,3.5952,3.59758,18410000.0
2007-12-03 00:00:00,3.60333,3.60617,3.59261,3.59753,28560000.0
2007-12-03 00:05:00,3.60049,3.60372,3.58632,3.60358,24430000.0
2007-12-03 00:10:00,3.59826,3.60594,3.58808,3.60402,27060000.0
2007-12-03 00:15:00,3.60383,3.60432,3.58823,3.6029,27890000.0
2007-12-03 00:20:00,3.60262,3.60561,3.59132,3.59495,19950000.0
2007-12-03 00:25:00,3.60189,3.60601,3.59125,3.59474,31970000.0
2007-12-03 00:30:00,3.60305,3.60856,3.59467,3.60111,21490000.0
2007-12-03 00:35:00,3.60609,3.60841,3.59581,3.60092,22190000.0
2007-12-03 00:40:00,3.60011,3.60774,3.58792,3.59598,27860000.0
2007-12-03 00:45:00,3.60594,3.60908,3.58981,3.60064,21840000.0
2007-12-03 00:50:00,3.60464,3.60997,3.59136,3.6069,24090000.0
2007-12-03 00:55:00,3.6062,3.60779,3.58955,3.60651,26700000.0
2007-12-03 01:00:00,3.60836,3.60836,3.59141,3.60475,31970000.0
2007-12-03 01:05:00,3.60012,3.60659,3.59161,3.59784,25210000.0
2007-12-03 01:10:00,3.60198,3.60892,3.5956,3.59643,29370000.0
2007-12-03 01:15:00,3.60216,3.60637,3.58845,3.59779,19200000.0
2007-12-03 01:20:00,3.60134,3.60612,3.59486,3.60348,18090000.0
2007-12-03 01:25:00,3.59554,3.60635,3.59326,3.60274,23720000.0
2007-12-03 01:30:00,3.59851,3.60777,3.59273,3.59805,29360000.0
2007-12-03 01:35:00,3.60424,3.60632,3.59661,3.60632,15050000.0
2007-12-03 01:40:00,3.60196,3.60938,3.59232,3.60101,30450000.0
2007-12-03 01:45:00,3.60219,3.6052,3.59515,3.59992,22580000.0
2007-12-03 01:50:00,3.5988,3.6068,3.59478,3.60089,24440000.0
2007-12-03 01:55:00,3.60559,3.60703,3.59364,3.60633,18490000.0
2007-12-03 02:00:00,3.60042,3.60656,3.59148,3.60535,26440000.0
2007-12-03 02:05:00,3.60579,3.60635,3.58992,3.60051,8290000.0
2007-12-03 02:10:00,3.59374,3.60719,3.59242,3.60184,23320000.0
2007-12-03 02:15:00,3.60287,3.60622,3.59387,3.59408,27440000.0
2007-12-03 02:20:00,3.60561,3.6069,3.59675,3.60161,17280000.0
2007-12-03 02:25:00,3.60447,3.60721,3.59282,3.59505,30840000.0
2007-12-03 02:30:00,3.60628,3.60683,3.59442,3.5953,24460000.0
2007-12-03 02:35:00,3.60178,3.60964,3.592,3.59849,24820000.0
2007-12-03 02:40:00,3.59818,3.60962,3.58928,3.60187,24460000.0
2007-12-03 02:45:00,3.59882,3.6067,3.59316,3.60074,31220000.0
2007-12-03 02:50:00,3.60442,3.60676,3.59553,3.60153,25580000.0
2007-12-03 02:55:00,3.5974,3.60684,3.5934,3.60557,20390000.0
2007-12-03 03:00:00,3.60613,3.60613,3.59366,3.60426,27090000.0
2007-12-03 03:05:00,3.60531,3.60655,3.59532,3.60352,21830000.0
2007-12-03 03:10:00,3.60108,3.60553,3.5928,3.60092,20710000.0
2007-12-03 03:15:00,3.60338,3.60785,3.59275,3.5981,28220000.0
2007-12-03 03:20:00,3.5998,3.60754,3.5974,3.60682,16550000.0
2007-12-03 03:25:00,3.60207,3.60874,3.5924,3.60203,22600000.0
2007-12-03 03:30:00,3.59995,3.61318,3.59502,3.60364,28950000.0
2007-12-03 03:35:00,3.59997,3.60635,3.59176,3.6043,17300000.0
2007-12-03 03:40:00,3.60388,3.60719,3.59215,3.60139,35340000.0
2007-12-03 03:45:00,3.60746,3.60746,3.59399,3.5988,27080000.0
2007-12-03 03:50:00,3.60549,3.60759,3.59643,3.60487,25930000.0
2007-12-03 03:55:00,3.59897,3.60945,3.59655,3.60451,29670000.0
2007-12-03 04:00:00,3.60388,3.60616,3.59803,3.60006,18780000.0
2007-12-03 04:05:00,3.59969,3.60601,3.59587,3.59955,25560000.0
2007-12-03 04:10:00,3.60437,3.60628,3.59634,3.60526,25560000.0
2007-12-03 04:15:00,3.60866,3.60866,3.59751,3.60631,23300000.0
2007-12-03 04:20:00,3.60565,3.60565,3.59337,3.6016,21400000.0
2007-12-03 04:25:00,3.6,3.60685,3.5941,3.60113,28580000.0
2007-12-03 04:30:00,3.6071,3.6071,3.59301,3.6038,31590000.0
2007-12-03 04:35:00,3.59236,3.6059,3.59236,3.5997,34570000.0
2007-12-03 04:40:00,3.60311,3.60585,3.59512,3.60524,20670000.0
2007-12-03 04:45:00,3.60821,3.60821,3.59536,3.60396,27450000.0
2007-12-03 04:50:00,3.60051,3.60597,3.59468,3.59948,30800000.0
2007-12-03 04:55:00,3.60565,3.6069,3.59073,3.60597,28610000.0
2007-12-03 05:00:00,3.59788,3.60755,3.5944,3.5951,28180000.0
2007-12-03 05:05:00,3.59663,3.60673,3.5929,3.59975,25980000.0
2007-12-03 05:10:00,3.60248,3.60949,3.59126,3.59529,22940000.0
2007-12-03 05:15:00,3.60018,3.60916,3.59147,3.60574,19570000.0
2007-12-03 05:20:00,3.59827,3.60788,3.58973,3.60221,25230000.0
2007-12-03 05:25:00,3.60517,3.60938,3.59512,3.59907,25580000.0
2007-12-03 05:30:00,3.60299,3.60578,3.59446,3.6034,23310000.0
2007-12-03 05:35:00,3.6022,3.60571,3.59367,3.59413,26710000.0
2007-12-03 05:40:00,3.6067,3.6067,3.59328,3.59641,28940000.0
2007-12-03 05:45:00,3.6075,3.60854,3.59513,3.59984,25180000.0
2007-12-03 05:50:00,3.59896,3.60791,3.59534,3.59732,16910000.0
2007-12-03 05:55:00,3.60249,3.6086,3.59478,3.60105,22540000.0
2007-12-03 06:00:00,3.60354,3.6067,3.59141,3.59483,16130000.0
2007-12-03 06:05:00,3.5999,3.60798,3.5947,3.59861,27050000.0
2007-12-03 06:10:00,3.60455,3.6065,3.59105,3.60483,27060000.0
2007-12-03 06:15:00,3.5988,3.6105,3.59395,3.60573,28920000.0
2007-12-03 06:20:00,3.59833,3.60601,3.59335,3.60092,34940000.0
2007-12-03 06:25:00,3.59514,3.60938,3.59037,3.5942,33820000.0
2007-12-03 06:30:00,3.60713,3.6088,3.59178,3.60307,30450000.0
2007-12-03 06:35:00,3.60077,3.61139,3.59669,3.60665,19550000.0
2007-12-03 06:40:00,3.60612,3.60792,3.59567,3.59831,35330000.0
2007-12-03 06:45:00,3.60889,3.60889,3.59373,3.59929,25970000.0
2007-12-03 06:50:00,3.60209,3.60553,3.58841,3.59476,18810000.0
2007-12-03 06:55:00,3.59877,3.60627,3.59447,3.60388,30070000.0
2007-12-03 07:00:00,3.60029,3.6064,3.59592,3.60313,26340000.0
2007-12-03 07:05:00,3.59506,3.60654,3.59375,3.59375,24440000.0
2007-12-03 07:10:00,3.60235,3.60674,3.59166,3.59166,18030000.0
2007-12-03 07:15:00,3.6053,3.6053,3.59227,3.59634,22210000.0
2007-12-03 07:20:00,3.60143,3.60282,3.59183,3.59202,19200000.0
2007-12-03 07:25:00,3.60081,3.60312,3.58833,3.59011,25940000.0
2007-12-03 07:30:00,3.60294,3.60294,3.59078,3.59665,17290000.0
2007-12-03 07:35:00,3.59861,3.60458,3.5927,3.60242,21450000.0
2007-12-03 07:40:00,3.60161,3.60391,3.58981,3.60245,27440000.0
2007-12-03 07:45:00,3.59455,3.60413,3.59101,3.602,26330000.0
2007-12-03 07:50:00,3.60163,3.60562,3.59216,3.60299,22960000.0
2007-12-03 07:55:00,3.59693,3.60334,3.59285,3.6027,26720000.0
2007-12-03 08:00:00,3.59717,3.60578,3.5913,3.60173,28220000.0
2007-12-03 08:05:00,3.60226,3.60335,3.59282,3.59468,27470000.0
2007-12-03 08:10:00,3.60266,3.60307,3.59296,3.5959,12770000.0
2007-12-03 08:15:00,3.60437,3.60442,3.59097,3.59797,25950000.0
2007-12-03 08:20:00,3.60152,3.60663,3.59134,3.60375,30060000.0
2007-12-03 08:25:00,3.60314,3.60831,3.59277,3.60165,28560000.0
2007-12-03 08:30:00,3.60106,3.60637,3.59107,3.59479,32690000.0
2007-12-03 08:35:00,3.60337,3.60719,3.59383,3.59862,31570000.0
2007-12-03 08:40:00,3.59149,3.60671,3.58961,3.60414,33810000.0
2007-12-03 08:45:00,3.60725,3.60751,3.59501,3.60267,31950000.0
2007-12-03 08:50:00,3.60387,3.60968,3.59026,3.59264,27830000.0
2007-12-03 08:55:00,3.60044,3.60463,3.59363,3.59837,26310000.0
2007-12-03 09:00:00,3.59708,3.6123,3.59452,3.59452,33830000.0
2007-12-03 09:05:00,3.59799,3.60564,3.59342,3.59813,30070000.0
2007-12-03 09:10:00,3.6037,3.60692,3.59254,3.60204,53350000.0
2007-12-03 09:15:00,3.60235,3.60771,3.58991,3.60295,30430000.0
2007-12-03 09:20:00,3.59745,3.60748,3.5925,3.6049,32330000.0
2007-12-03 09:25:00,3.60253,3.60939,3.59395,3.59526,43210000.0
2007-12-03 09:30:00,3.60659,3.60661,3.59587,3.60172,27460000.0
2007-12-03 09:35:00,3.60448,3.60696,3.59554,3.60295,28570000.0
2007-12-03 09:40:00,3.604,3.60856,3.59219,3.60433,36440000.0
2007-12-03 09:45:00,3.60209,3.61233,3.596,3.60778,28950000.0
2007-12-03 09:50:00,3.60003,3.61094,3.59616,3.6032,28200000.0
2007-12-03 09:55:00,3.60891,3.60921,3.59495,3.60504,34570000.0
2007-12-03 10:00:00,3.60748,3.6092,3.59723,3.6034,34930000.0
2007-12-03 10:05:00,3.60908,3.60996,3.59528,3.60894,30080000.0
2007-12-03 10:10:00,3.59868,3.61169,3.59607,3.60543,40610000.0
2007-12-03 10:15:00,3.60887,3.61103,3.5999,3.60799,27430000.0
2007-12-03 10:20:00,3.61135,3.61328,3.59797,3.61208,35720000.0
2007-12-03 10:25:00,3.60268,3.61047,3.59904,3.60848,38320000.0
2007-12-03 10:30:00,3.61255,3.61345,3.59995,3.60356,33090000.0
2007-12-03 10:35:00,3.60755,3.6142,3.60378,3.61021,27450000.0
2007-12-03 10:40:00,3.61342,3.61811,3.60324,3.61534,28940000.0
2007-12-03 10:45:00,3.61601,3.61915,3.60005,3.61214,28190000.0
2007-12-03 10:50:00,3.61857,3.61857,3.60739,3.61845,27080000.0
2007-12-03 10:55:00,3.61801,3.61838,3.60733,3.61735,29330000.0
2007-12-03 11:00:00,3.6113,3.61677,3.59832,3.61117,34600000.0
2007-12-03 11:05:00,3.61106,3.61726,3.60382,3.6138,28570000.0
2007-12-03 11:10:00,3.61114,3.61663,3.60284,3.61487,34970000.0
2007-12-03 11:15:00,3.61053,3.61629,3.60402,3.61629,24060000.0
2007-12-03 11:20:00,3.6066,3.61733,3.60477,3.60944,28180000.0
2007-12-03 11:25:00,3.60673,3.61831,3.60005,3.60901,35300000.0
2007-12-03 11:30:00,3.61352,3.61748,3.60317,3.6132,29310000.0
2007-12-03 11:35:00,3.61503,3.61741,3.60562,3.61607,30060000.0
2007-12-03 11:40:00,3.6101,3.61522,3.60598,3.60812,30780000.0
2007-12-03 11:45:00,3.6109,3.61547,3.60422,3.60783,28200000.0
2007-12-03 11:50:00,3.61406,3.6155,3.59876,3.6101,29700000.0
2007-12-03 11:55:00,3.61093,3.61708,3.60624,3.61588,29690000.0
2007-12-03 12:00:00,3.61105,3.61591,3.60436,3.61528,30420000.0
2007-12-03 12:05:00,3.61459,3.61636,3.60358,3.61448,25540000.0
2007-12-03 12:10:00,3.61027,3.61445,3.6,3.61079,26700000.0
2007-12-03 12:15:00,3.61491,3.61827,3.60568,3.60953,27840000.0
2007-12-03 12:20:00,3.61351,3.61619,3.60422,3.6159,28940000.0
2007-12-03 12:25:00,3.61388,3.61583,3.60221,3.61385,33450000.0
2007-12-03 12:30:00,3.61655,3.6188,3.59816,3.61571,41700000.0
2007-12-03 12:35:00,3.60972,3.61478,3.60315,3.61192,29310000.0
2007-12-03 12:40:00,3.60543,3.61696,3.60421,3.61308,27470000.0
2007-12-03 12:45:00,3.61369,3.61538,3.60051,3.60448,24820000.0
2007-12-03 12:50:00,3.6153,3.61554,3.60148,3.61404,26310000.0
2007-12-03 12:55:00,3.61084,3.61475,3.60251,3.61182,33800000.0
2007-12-03 13:00:00,3.6135,3.61613,3.60321,3.61024,31970000.0
2007-12-03 13:05:00,3.60881,3.61453,3.60118,3.614,33460000.0
2007-12-03 13:10:00,3.60633,3.61927,3.60033,3.61292,33060000.0
2007-12-03 13:15:00,3.6112,3.61508,3.60363,3.61503,28220000.0
2007-12-03 13:20:00,3.6124,3.61669,3.60201,3.614,29310000.0
2007-12-03 13:25:00,3.61235,3.61508,3.60535,3.61465,27460000.0
2007-12-03 13:30:00,3.60916,3.61513,3.6032,3.60782,36440000.0
2007-12-03 13:35:00,3.61338,3.61549,3.6053,3.60889,22570000.0
2007-12-03 13:40:00,3.6047,3.61701,3.6017,3.61061,33440000.0
2007-12-03 13:45:00,3.61369,3.61557,3.60272,3.61186,33810000.0
2007-12-03 13:50:00,3.61069,3.61842,3.59909,3.60137,42070000.0
2007-12-03 13:55:00,3.61375,3.61667,3.60368,3.61172,27830000.0
2007-12-03 14:00:00,3.61315,3.61546,3.59971,3.60583,38340000.0
2007-12-03 14:05:00,3.60971,3.61867,3.60222,3.60974,30830000.0
2007-12-03 14:10:00,3.61385,3.61474,3.5993,3.61288,31560000.0
2007-12-03 14:15:00,3.61283,3.61627,3.60474,3.61259,30840000.0
2007-12-03 14:20:00,3.60566,3.61715,3.60148,3.61282,31230000.0
2007-12-03 14:25:00,3.61134,3.61484,3.60238,3.61484,32700000.0
2007-12-03 14:30:00,3.61514,3.61777,3.60356,3.6148,27050000.0
2007-12-03 14:35:00,3.6142,3.61556,3.60551,3.61345,28550000.0
2007-12-03 14:40:00,3.6075,3.61765,3.60118,3.61273,32320000.0
2007-12-03 14:45:00,3.61119,3.61356,3.5987,3.61169,32680000.0
2007-12-03 14:50:00,3.60814,3.61408,3.6028,3.61306,30450000.0
2007-12-03 14:55:00,3.6123,3.61394,3.5999,3.60176,35700000.0
2007-12-03 15:00:00,3.6137,3.6141,3.60055,3.61188,38740000.0
2007-12-03 15:05:00,3.60736,3.61545,3.60087,3.60409,31540000.0
2007-12-03 15:10:00,3.61327,3.61419,3.60005,3.61277,36070000.0
2007-12-03 15:15:00,3.61028,3.61532,3.59985,3.59985,30060000.0
2007-12-03 15:20:00,3.61379,3.61539,3.6018,3.61108,32320000.0
2007-12-03 15:25:00,3.61447,3.61447,3.59685,3.60335,29340000.0
2007-12-03 15:30:00,3.6137,3.61381,3.60308,3.61083,32310000.0
2007-12-03 15:35:00,3.60854,3.61394,3.60216,3.61275,30060000.0
2007-12-03 15:40:00,3.61223,3.61331,3.60073,3.61206,31950000.0
2007-12-03 15:45:00,3.60875,3.61386,3.59982,3.60055,28540000.0
2007-12-03 15:50:00,3.61452,3.61542,3.60375,3.60676,33430000.0
2007-12-03 15:55:00,3.61295,3.61406,3.60426,3.61173,31580000.0
2007-12-03 16:00:00,3.61291,3.6133,3.59949,3.6097,30820000.0
2007-12-03 16:05:00,3.60768,3.6134,3.5993,3.61279,33440000.0
2007-12-03 16:10:00,3.61346,3.61379,3.60173,3.61086,35710000.0
2007-12-03 16:15:00,3.61076,3.61286,3.6021,3.61283,29320000.0
2007-12-03 16:20:00,3.60774,3.61413,3.59972,3.60851,31930000.0
2007-12-03 16:25:00,3.61168,3.61375,3.5984,3.60958,33830000.0
2007-12-03 16:30:00,3.61205,3.61318,3.5994,3.61202,33080000.0
2007-12-03 16:35:00,3.61106,3.61318,3.60066,3.60944,42830000.0
2007-12-03 16:40:00,3.61255,3.613,3.59928,3.61222,24460000.0
2007-12-03 16:45:00,3.60963,3.61382,3.60107,3.6101,32710000.0
2007-12-03 16:50:00,3.61267,3.61267,3.59968,3.60504,30060000.0
2007-12-03 16:55:00,3.61251,3.6142,3.5995,3.61013,31940000.0
2007-12-03 17:00:00,3.61223,3.61341,3.60012,3.60405,29710000.0
2007-12-03 17:05:00,3.60616,3.61216,3.59827,3.6091,33470000.0
2007-12-03 17:10:00,3.61112,3.6121,3.5999,3.60867,36440000.0
2007-12-03 17:15:00,3.61338,3.61358,3.60309,3.61209,33450000.0
2007-12-03 17:20:00,3.6116,3.61356,3.6016,3.61236,39070000.0
2007-12-03 17:25:00,3.60601,3.61357,3.60057,3.61194,37200000.0
2007-12-03 17:30:00,3.61141,3.61456,3.59886,3.60661,37190000.0
2007-12-03 17:35:00,3.61042,3.61306,3.59933,3.60808,43220000.0
2007-12-03 17:40:00,3.60667,3.61495,3.59904,3.60465,44740000.0
2007-12-03 17:45:00,3.60238,3.60951,3.59836,3.60481,32280000.0
2007-12-03 17:50:00,3.5965,3.60958,3.59471,3.60711,32690000.0
2007-12-03 17:55:00,3.60274,3.61038,3.59626,3.60788,43230000.0
2007-12-03 18:00:00,3.60762,3.61131,3.59487,3.59789,41750000.0
2007-12-03 18:05:00,3.60362,3.60586,3.59331,3.60467,33830000.0
2007-12-03 18:10:00,3.60545,3.6071,3.59412,3.60549,36430000.0
2007-12-03 18:15:00,3.60336,3.60931,3.59634,3.60194,32340000.0
2007-12-03 18:20:00,3.60339,3.6089,3.59445,3.60614,39130000.0
2007-12-03 18:25:00,3.6006,3.61051,3.59408,3.60623,31980000.0
2007-12-03 18:30:00,3.60687,3.60793,3.59703,3.60658,30050000.0
2007-12-03 18:35:00,3.59644,3.60715,3.59193,3.60675,41720000.0
2007-12-03 18:40:00,3.5986,3.60616,3.59496,3.60616,27800000.0
2007-12-03 18:45:00,3.6011,3.60826,3.59475,3.6051,31580000.0
2007-12-03 18:50:00,3.60193,3.6056,3.59278,3.6029,38690000.0
2007-12-03 18:55:00,3.59408,3.60716,3.593,3.60014,25970000.0
2007-12-03 19:00:00,3.60392,3.60893,3.59139,3.59995,34580000.0
2007-12-03 19:05:00,3.60509,3.60578,3.59499,3.60012,25220000.0
2007-12-03 19:10:00,3.60117,3.60632,3.59278,3.60568,30800000.0
2007-12-03 19:15:00,3.60499,3.60662,3.59327,3.60034,27040000.0
2007-12-03 19:20:00,3.59968,3.60554,3.59544,3.60385,17300000.0
2007-12-03 19:25:00,3.59967,3.60899,3.59172,3.59243,30440000.0
2007-12-03 19:30:00,3.59836,3.60482,3.59251,3.60195,33050000.0
2007-12-03 19:35:00,3.59732,3.60097,3.58884,3.58935,27810000.0
2007-12-03 19:40:00,3.5951,3.60302,3.5915,3.59978,29310000.0
2007-12-03 19:45:00,3.58958,3.60387,3.58705,3.59812,37580000.0
2007-12-03 19:50:00,3.5915,3.59946,3.58863,3.59768,22160000.0
2007-12-03 19:55:00,3.59759,3.60212,3.59101,3.59593,21430000.0
2007-12-03 20:00:00,3.59705,3.60189,3.59028,3.5983,33820000.0
2007-12-03 20:05:00,3.59197,3.59945,3.58942,3.59828,19530000.0
2007-12-03 20:10:00,3.59415,3.60338,3.58988,3.59975,24070000.0
2007-12-03 20:15:00,3.60048,3.60048,3.58911,3.59823,18800000.0
2007-12-03 20:20:00,3.59693,3.59816,3.58825,3.58825,20670000.0
2007-12-03 20:25:00,3.59717,3.59943,3.58877,3.59281,31570000.0
2007-12-03 20:30:00,3.59772,3.60212,3.58504,3.58891,33070000.0
2007-12-03 20:35:00,3.60095,3.60406,3.5906,3.60194,21060000.0
2007-12-03 20:40:00,3.59674,3.60406,3.59033,3.60069,24090000.0
2007-12-03 20:45:00,3.60276,3.60361,3.59267,3.59989,20270000.0
2007-12-03 20:50:00,3.59994,3.60502,3.58746,3.59928,29320000.0
2007-12-03 20:55:00,3.60164,3.60398,3.58888,3.59541,23330000.0
2007-12-03 21:00:00,3.60297,3.60297,3.59037,3.59945,25520000.0
2007-12-03 21:05:00,3.59645,3.60333,3.5888,3.59412,34190000.0
2007-12-03 21:10:00,3.60012,3.6013,3.5916,3.59976,25580000.0
2007-12-03 21:15:00,3.59856,3.60548,3.59347,3.60141,19590000.0
2007-12-03 21:20:00,3.59945,3.60246,3.59051,3.59746,21080000.0
2007-12-03 21:25:00,3.60257,3.60504,3.58989,3.59599,23690000.0
2007-12-03 21:30:00,3.60526,3.60526,3.59243,3.60217,17700000.0
2007-12-03 21:35:00,3.60197,3.60453,3.59176,3.5923,24490000.0
2007-12-03 21:40:00,3.59823,3.60506,3.59331,3.60258,30440000.0
2007-12-03 21:45:00,3.59657,3.60476,3.59254,3.596,14670000.0
2007-12-03 21:50:00,3.60266,3.60414,3.59271,3.59661,16920000.0
2007-12-03 21:55:00,3.60305,3.60321,3.5916,3.60274,26700000.0
2007-12-03 22:00:00,3.59809,3.60392,3.59643,3.59643,19170000.0
2007-12-03 22:05:00,3.60341,3.60437,3.59236,3.60437,20320000.0
2007-12-03 22:10:00,3.60156,3.60802,3.59088,3.60216,31190000.0
2007-12-03 22:15:00,3.60187,3.60461,3.59303,3.60296,19560000.0
2007-12-03 22:20:00,3.59847,3.60532,3.59437,3.60331,25540000.0
2007-12-03 22:25:00,3.59699,3.6022,3.59108,3.59664,26310000.0
2007-12-03 22:30:00,3.59685,3.60334,3.59235,3.59847,20260000.0
2007-12-03 22:35:00,3.59233,3.60237,3.59233,3.59804,21790000.0
2007-12-03 22:40:00,3.60044,3.60211,3.59171,3.59993,22170000.0
2007-12-03 22:45:00,3.599,3.60274,3.59103,3.59552,19190000.0
2007-12-03 22:50:00,3.60214,3.60214,3.59309,3.59505,24460000.0
2007-12-03 22:55:00,3.59454,3.60193,3.59394,3.59995,21430000.0
2007-12-03 23:00:00,3.59637,3.60349,3.5915,3.60143,20710000.0
2007-12-03 23:05:00,3.60091,3.60204,3.59213,3.60176,20730000.0
2007-12-03 23:10:00,3.59901,3.60394,3.59664,3.59847,6030000.0
2007-12-03 23:15:00,3.60413,3.60418,3.59103,3.59917,13950000.0
2007-12-03 23:20:00,3.59944,3.60525,3.58894,3.60016,28210000.0
2007-12-03 23:25:00,3.59486,3.601,3.58848,3.59139,15800000.0
2007-12-03 23:30:00,3.60095,3.60397,3.58749,3.59928,26330000.0
2007-12-03 23:35:00,3.59527,3.60246,3.58852,3.59453,26670000.0
2007-12-03 23:40:00,3.59424,3.6021,3.5917,3.59923,23320000.0
2007-12-03 23:45:00,3.59995,3.60172,3.59012,3.59012,27080000.0
2007-12-03 23:50:00,3.59668,3.60273,3.59115,3.59666,27100000.0
2007-12-03 23:55:00,3.60141,3.60433,3.59031,3.59777,23690000.0
2007-12-04 00:00:00,3.60423,3.60423,3.58827,3.59265,25990000.0
2007-12-04 00:05:00,3.60418,3.6048,3.5926,3.59606,19190000.0
2007-12-04 00:10:00,3.60099,3.60361,3.59447,3.59548,9770000.0
2007-12-04 00:15:00,3.60277,3.60322,3.5922,3.60007,25950000.0
2007-12-04 00:20:00,3.59652,3.60684,3.59046,3.5935,21050000.0
2007-12-04 00:25:00,3.59855,3.60085,3.59033,3.59532,21440000.0
2007-12-04 00:30:00,3.60387,3.60501,3.5918,3.60185,21800000.0
2007-12-04 00:35:00,3.59716,3.60588,3.58944,3.60484,24030000.0
2007-12-04 00:40:00,3.59397,3.60476,3.59143,3.60065,13530000.0
2007-12-04 00:45:00,3.59799,3.60361,3.59139,3.60079,25590000.0
2007-12-04 00:50:00,3.5999,3.60269,3.59113,3.59383,17670000.0
2007-12-04 00:55:00,3.59812,3.60245,3.5896,3.59922,27810000.0
2007-12-04 01:00:00,3.59098,3.60352,3.58951,3.59155,18430000.0
2007-12-04 01:05:00,3.60066,3.60197,3.59192,3.59982,16530000.0
2007-12-04 01:10:00,3.60087,3.60435,3.58985,3.59514,23320000.0
2007-12-04 01:15:00,3.60231,3.60231,3.59133,3.59969,24460000.0
2007-12-04 01:20:00,3.59981,3.6061,3.58949,3.60181,15450000.0
2007-12-04 01:25:00,3.60102,3.6045,3.59071,3.60044,32690000.0
2007-12-04 01:30:00,3.60388,3.60388,3.59026,3.59958,33460000.0
2007-12-04 01:35:00,3.60512,3.60512,3.59278,3.60174,33080000.0
2007-12-04 01:40:00,3.59553,3.60424,3.59224,3.60122,14300000.0
2007-12-04 01:45:00,3.60115,3.60392,3.59169,3.60032,20690000.0
2007-12-04 01:50:00,3.59613,3.60104,3.58939,3.59894,11640000.0
2007-12-04 01:55:00,3.60049,3.60523,3.59393,3.59912,14290000.0
2007-12-04 02:00:00,3.59668,3.60637,3.59252,3.60203,25640000.0
2007-12-04 02:05:00,3.60174,3.60366,3.59178,3.59771,20700000.0
2007-12-04 02:10:00,3.5968,3.60405,3.59405,3.59746,16950000.0
2007-12-04 02:15:00,3.60068,3.60323,3.59288,3.59865,23700000.0
2007-12-04 02:20:00,3.60193,3.60321,3.59158,3.59715,21450000.0
2007-12-04 02:25:00,3.60017,3.60557,3.58989,3.59327,33450000.0
2007-12-04 02:30:00,3.60412,3.60484,3.59285,3.59358,25940000.0
2007-12-04 02:35:00,3.60029,3.60331,3.59133,3.59748,22950000.0
2007-12-04 02:40:00,3.59543,3.60232,3.59077,3.59756,24830000.0
2007-12-04 02:45:00,3.59691,3.60737,3.59305,3.59846,31960000.0
2007-12-04 02:50:00,3.60214,3.6063,3.59386,3.6002,27050000.0
2007-12-04 02:55:00,3.60308,3.60476,3.59152,3.60374,28600000.0
2007-12-04 03:00:00,3.60555,3.60555,3.5916,3.60148,25940000.0
2007-12-04 03:05:00,3.60329,3.6047,3.59253,3.59758,25940000.0
2007-12-04 03:10:00,3.59903,3.60545,3.5944,3.60028,23690000.0
2007-12-04 03:15:00,3.60634,3.60634,3.59385,3.5982,29320000.0
2007-12-04 03:20:00,3.60242,3.60422,3.59388,3.60265,24440000.0
2007-12-04 03:25:00,3.59981,3.60692,3.59432,3.59951,27820000.0
2007-12-04 03:30:00,3.59838,3.60955,3.5928,3.60264,37240000.0
2007-12-04 03:35:00,3.5988,3.60495,3.59158,3.59793,24810000.0
2007-12-04 03:40:00,3.6031,3.60622,3.59219,3.59984,34640000.0
2007-12-04 03:45:00,3.6074,3.6074,3.59603,3.59864,19160000.0
2007-12-04 03:50:00,3.6037,3.60772,3.59286,3.60193,24060000.0
2007-12-04 03:55:00,3.59578,3.6033,3.59245,3.60057,19560000.0
2007-12-04 04:00:00,3.60448,3.6055,3.59227,3.60224,16150000.0
2007-12-04 04:05:00,3.60361,3.60379,3.59079,3.59946,19190000.0
2007-12-04 04:10:00,3.6031,3.60422,3.59682,3.60368,28560000.0
2007-12-04 04:15:00,3.60692,3.60692,3.59233,3.60299,20320000.0
2007-12-04 04:20:00,3.60247,3.60407,3.59257,3.60019,18800000.0
2007-12-04 04:25:00,3.59863,3.60455,3.59241,3.59873,21450000.0
2007-12-04 04:30:00,3.60533,3.60533,3.59228,3.59589,28210000.0
2007-12-04 04:35:00,3.59158,3.60365,3.59158,3.59784,13880000.0
2007-12-04 04:40:00,3.60162,3.60562,3.59333,3.60339,18050000.0
2007-12-04 04:45:00,3.60621,3.60621,3.59389,3.60222,30060000.0
2007-12-04 04:50:00,3.60086,3.60506,3.59467,3.60404,16580000.0
2007-12-04 04:55:00,3.59765,3.60401,3.59217,3.60335,31890000.0
2007-12-04 05:00:00,3.59915,3.60486,3.59503,3.59985,24770000.0
2007-12-04 05:05:00,3.59442,3.60572,3.59417,3.59877,30420000.0
2007-12-04 05:10:00,3.59846,3.60625,3.59389,3.59509,14300000.0
2007-12-04 05:15:00,3.59526,3.60487,3.59211,3.60176,15800000.0
2007-12-04 05:20:00,3.60308,3.60411,3.59176,3.59847,17310000.0
2007-12-04 05:25:00,3.60277,3.6032,3.59396,3.60302,7150000.0
2007-12-04 05:30:00,3.60193,3.60538,3.59364,3.6036,21030000.0
2007-12-04 05:35:00,3.60017,3.60308,3.59317,3.60176,13550000.0
2007-12-04 05:40:00,3.60306,3.60428,3.59114,3.59393,27460000.0
2007-12-04 05:45:00,3.60564,3.60564,3.59274,3.59709,27030000.0
2007-12-04 05:50:00,3.59793,3.60342,3.59208,3.59595,15430000.0
2007-12-04 05:55:00,3.60293,3.60376,3.59731,3.59798,13170000.0
2007-12-04 06:00:00,3.60196,3.60538,3.59422,3.6019,12780000.0
2007-12-04 06:05:00,3.59678,3.60368,3.59678,3.59833,9400000.0
2007-12-04 06:10:00,3.59823,3.60406,3.59353,3.60262,26690000.0
2007-12-04 06:15:00,3.60513,3.60513,3.58981,3.60407,26310000.0
2007-12-04 06:20:00,3.60153,3.60522,3.59429,3.59846,19910000.0
2007-12-04 06:25:00,3.60012,3.606,3.59305,3.59558,34190000.0
2007-12-04 06:30:00,3.60531,3.60744,3.59302,3.59946,26300000.0
2007-12-04 06:35:00,3.59923,3.60787,3.59537,3.60421,29380000.0
2007-12-04 06:40:00,3.6038,3.60642,3.59344,3.59832,34960000.0
2007-12-04 06:45:00,3.6067,3.6067,3.59414,3.59935,25990000.0
2007-12-04 06:50:00,3.59711,3.60452,3.59096,3.60347,27810000.0
2007-12-04 06:55:00,3.6009,3.60696,3.59567,3.6034,28230000.0
2007-12-04 07:00:00,3.59895,3.60538,3.59407,3.60134,26700000.0
2007-12-04 07:05:00,3.59368,3.60463,3.59134,3.59369,26660000.0
2007-12-04 07:10:00,3.60132,3.60434,3.59416,3.59416,22940000.0
2007-12-04 07:15:00,3.60395,3.60401,3.59308,3.59891,25550000.0
2007-12-04 07:20:00,3.60265,3.60785,3.59423,3.59442,30440000.0
2007-12-04 07:25:00,3.6011,3.6041,3.58987,3.60003,29350000.0
2007-12-04 07:30:00,3.59932,3.60717,3.5945,3.59627,13940000.0
2007-12-04 07:35:00,3.59936,3.60446,3.59442,3.60357,16180000.0
2007-12-04 07:40:00,3.60383,3.60779,3.59251,3.60487,25960000.0
2007-12-04 07:45:00,3.59731,3.60575,3.59461,3.60562,15420000.0
2007-12-04 07:50:00,3.60391,3.60497,3.59194,3.60408,20270000.0
2007-12-04 07:55:00,3.60469,3.60758,3.59262,3.60541,18050000.0
2007-12-04 08:00:00,3.59469,3.60907,3.59469,3.60386,28590000.0
2007-12-04 08:05:00,3.60495,3.60749,3.59522,3.59939,26730000.0
2007-12-04 08:10:00,3.60012,3.60522,3.59745,3.59829,20330000.0
2007-12-04 08:15:00,3.60772,3.60772,3.59522,3.60385,18830000.0
2007-12-04 08:20:00,3.60453,3.60823,3.59572,3.60572,28230000.0
2007-12-04 08:25:00,3.60367,3.60914,3.59492,3.60388,28560000.0
2007-12-04 08:30:00,3.60299,3.60739,3.5928,3.59462,33440000.0
2007-12-04 08:35:00,3.60445,3.60774,3.59681,3.60201,21020000.0
2007-12-04 08:40:00,3.59435,3.60594,3.59354,3.60459,33450000.0
2007-12-04 08:45:00,3.60839,3.60839,3.59423,3.60444,32680000.0
2007-12-04 08:50:00,3.60114,3.60717,3.59176,3.59508,25540000.0
2007-12-04 08:55:00,3.59918,3.60505,3.59317,3.59898,20690000.0
2007-12-04 09:00:00,3.59702,3.60975,3.59504,3.60205,35290000.0
2007-12-04 09:05:00,3.59851,3.60764,3.59319,3.59909,31180000.0
2007-12-04 09:10:00,3.60533,3.60985,3.59441,3.60471,50010000.0
2007-12-04 09:15:00,3.60661,3.61075,3.59652,3.60858,31180000.0
2007-12-04 09:20:00,3.60371,3.61037,3.59835,3.60587,32710000.0
2007-12-04 09:25:00,3.6015,3.60938,3.59325,3.59577,42500000.0
2007-12-04 09:30:00,3.60373,3.61047,3.59832,3.60112,28190000.0
2007-12-04 09:35:00,3.60531,3.60686,3.59309,3.60157,27080000.0
2007-12-04 09:40:00,3.60046,3.6065,3.59218,3.5999,34980000.0
2007-12-04 09:45:00,3.5994,3.60547,3.59034,3.60203,30420000.0
2007-12-04 09:50:00,3.59347,3.60432,3.5926,3.60136,27450000.0
2007-12-04 09:55:00,3.60245,3.60656,3.59137,3.60446,34190000.0
2007-12-04 10:00:00,3.60264,3.60591,3.5897,3.59933,34190000.0
2007-12-04 10:05:00,3.60183,3.6062,3.59172,3.60393,31950000.0
2007-12-04 10:10:00,3.59338,3.60828,3.59338,3.60086,43940000.0
2007-12-04 10:15:00,3.60641,3.60641,3.5935,3.60309,26330000.0
2007-12-04 10:20:00,3.60623,3.60767,3.59412,3.6064,38330000.0
2007-12-04 10:25:00,3.59709,3.60924,3.59495,3.60544,40180000.0
2007-12-04 10:30:00,3.60645,3.60787,3.59132,3.59742,34940000.0
2007-12-04 10:35:00,3.60104,3.60763,3.59699,3.60105,29670000.0
2007-12-04 10:40:00,3.60712,3.616,3.59565,3.60676,28950000.0
2007-12-04 10:45:00,3.60845,3.61369,3.60101,3.60698,30800000.0
2007-12-04 10:50:00,3.61201,3.61436,3.59927,3.61103,27450000.0
2007-12-04 10:55:00,3.61047,3.6114,3.60022,3.6108,28230000.0
2007-12-04 11:00:00,3.6069,3.61318,3.59769,3.60612,35340000.0
2007-12-04 11:05:00,3.60583,3.61327,3.59976,3.61088,30430000.0
2007-12-04 11:10:00,3.60836,3.61369,3.59977,3.61153,36460000.0
2007-12-04 11:15:00,3.60558,3.61364,3.60386,3.61247,24050000.0
2007-12-04 11:20:00,3.6039,3.61477,3.60083,3.60702,26320000.0
2007-12-04 11:25:00,3.60819,3.61513,3.60078,3.6082,32710000.0
2007-12-04 11:30:00,3.61208,3.61483,3.60123,3.60799,28560000.0
2007-12-04 11:35:00,3.61023,3.61298,3.59715,3.61298,27100000.0
2007-12-04 11:40:00,3.60718,3.61696,3.60263,3.60942,26700000.0
2007-12-04 11:45:00,3.60901,3.61692,3.60266,3.60852,27100000.0
2007-12-04 11:50:00,3.61322,3.61396,3.59878,3.60763,29680000.0
2007-12-04 11:55:00,3.6086,3.61576,3.603,3.61452,31540000.0
2007-12-04 12:00:00,3.60912,3.61402,3.60244,3.60934,31160000.0
2007-12-04 12:05:00,3.61259,3.6128,3.60213,3.61272,24070000.0
2007-12-04 12:10:00,3.60446,3.61463,3.60133,3.6125,27440000.0
2007-12-04 12:15:00,3.61377,3.6153,3.60532,3.6097,31530000.0
2007-12-04 12:20:00,3.61364,3.61573,3.60452,3.61422,31170000.0
2007-12-04 12:25:00,3.60827,3.61583,3.60441,3.61392,33090000.0
2007-12-04 12:30:00,3.61379,3.61603,3.60288,3.61603,39850000.0
2007-12-04 12:35:00,3.61116,3.61881,3.60626,3.61618,30050000.0
2007-12-04 12:40:00,3.61024,3.61853,3.60291,3.61551,30800000.0
2007-12-04 12:45:00,3.61579,3.6182,3.60548,3.60918,23700000.0
2007-12-04 12:50:00,3.61669,3.6174,3.60496,3.61566,26300000.0
2007-12-04 12:55:00,3.61227,3.61956,3.60464,3.61027,32340000.0
2007-12-04 13:00:00,3.61502,3.61502,3.59961,3.60919,33820000.0
2007-12-04 13:05:00,3.60807,3.61319,3.60097,3.61319,31970000.0
2007-12-04 13:10:00,3.60701,3.6161,3.59956,3.6126,30830000.0
2007-12-04 13:15:00,3.60774,3.61457,3.60109,3.61388,31180000.0
2007-12-04 13:20:00,3.61066,3.61768,3.60271,3.61325,27470000.0
2007-12-04 13:25:00,3.61209,3.61399,3.60148,3.6132,30410000.0
2007-12-04 13:30:00,3.60876,3.61362,3.60155,3.60857,34220000.0
2007-12-04 13:35:00,3.61218,3.61347,3.60035,3.60757,27440000.0
2007-12-04 13:40:00,3.60303,3.61315,3.5987,3.60388,33440000.0
2007-12-04 13:45:00,3.61249,3.61446,3.60238,3.61053,30470000.0
2007-12-04 13:50:00,3.61148,3.61514,3.6013,3.60513,40950000.0
2007-12-04 13:55:00,3.61319,3.61574,3.60645,3.61162,30440000.0
2007-12-04 14:00:00,3.61424,3.61687,3.6014,3.60432,36850000.0
2007-12-04 14:05:00,3.60893,3.61583,3.60089,3.60734,30450000.0
2007-12-04 14:10:00,3.61337,3.61413,3.59932,3.6094,30820000.0
2007-12-04 14:15:00,3.61145,3.61326,3.59909,3.60546,30840000.0
2007-12-04 14:20:00,3.60294,3.61118,3.59937,3.6093,31230000.0
2007-12-04 14:25:00,3.60816,3.61211,3.60092,3.61211,32710000.0
2007-12-04 14:30:00,3.6101,3.61297,3.5979,3.61058,33460000.0
2007-12-04 14:35:00,3.60972,3.61308,3.60035,3.61175,27440000.0
2007-12-04 14:40:00,3.60856,3.61556,3.6027,3.61178,31200000.0
2007-12-04 14:45:00,3.61108,3.61362,3.59868,3.61102,30460000.0
2007-12-04 14:50:00,3.60749,3.61435,3.60221,3.61373,31190000.0
2007-12-04 14:55:00,3.61409,3.61785,3.60181,3.60486,37570000.0
2007-12-04 15:00:00,3.614,3.61639,3.60284,3.61277,38000000.0
2007-12-04 15:05:00,3.60799,3.61593,3.60552,3.60552,30800000.0
2007-12-04 15:10:00,3.61459,3.61798,3.60188,3.61347,37560000.0
2007-12-04 15:15:00,3.61099,3.61628,3.60277,3.6072,29700000.0
2007-12-04 15:20:00,3.61706,3.61706,3.60303,3.6131,30830000.0
2007-12-04 15:25:00,3.61569,3.61584,3.59994,3.60604,30070000.0
2007-12-04 15:30:00,3.61607,3.6162,3.60457,3.61317,30830000.0
2007-12-04 15:35:00,3.60953,3.61526,3.60155,3.61315,28950000.0
2007-12-04 15:40:00,3.61367,3.618,3.60324,3.6147,33420000.0
2007-12-04 15:45:00,3.61026,3.61581,3.60183,3.60959,28180000.0
2007-12-04 15:50:00,3.6147,3.61531,3.6053,3.61051,32320000.0
2007-12-04 15:55:00,3.61374,3.61521,3.60611,3.61192,31950000.0
2007-12-04 16:00:00,3.61368,3.61498,3.60428,3.6132,31210000.0
2007-12-04 16:05:00,3.60871,3.61647,3.60476,3.61355,32340000.0
2007-12-04 16:10:00,3.61252,3.61485,3.59761,3.61302,34980000.0
2007-12-04 16:15:00,3.61069,3.6151,3.60314,3.61323,30070000.0
2007-12-04 16:20:00,3.60936,3.61393,3.60234,3.61263,31950000.0
2007-12-04 16:25:00,3.61122,3.6142,3.60102,3.60916,32340000.0
2007-12-04 16:30:00,3.61434,3.61617,3.60441,3.61571,34930000.0
2007-12-04 16:35:00,3.61238,3.61514,3.60176,3.61437,42830000.0
2007-12-04 16:40:00,3.6032,3.61494,3.60143,3.61481,25220000.0
2007-12-04 16:45:00,3.6102,3.61542,3.60112,3.61289,30480000.0
2007-12-04 16:50:00,3.61347,3.61722,3.59964,3.60964,30060000.0
2007-12-04 16:55:00,3.61332,3.61332,3.6006,3.61043,32320000.0
2007-12-04 17:00:00,3.61203,3.61251,3.60137,3.60619,30470000.0
2007-12-04 17:05:00,3.60897,3.6142,3.60014,3.60668,36060000.0
2007-12-04 17:10:00,3.61139,3.61493,3.60236,3.61041,34570000.0
2007-12-04 17:15:00,3.61358,3.61445,3.6028,3.61175,33080000.0
2007-12-04 17:20:00,3.61098,3.61496,3.60041,3.61167,38710000.0
2007-12-04 17:25:00,3.60691,3.61272,3.59848,3.61203,35340000.0
2007-12-04 17:30:00,3.61283,3.61477,3.59868,3.60536,34230000.0
2007-12-04 17:35:00,3.60806,3.60964,3.58809,3.60104,43960000.0
2007-12-04 17:40:00,3.60457,3.61331,3.59503,3.60207,46970000.0
2007-12-04 17:45:00,3.60563,3.60999,3.5951,3.60532,29320000.0
2007-12-04 17:50:00,3.6001,3.61015,3.59575,3.6067,33430000.0
2007-12-04 17:55:00,3.60496,3.60982,3.59187,3.60814,41380000.0
2007-12-04 18:00:00,3.60721,3.61033,3.59047,3.59977,43220000.0
2007-12-04 18:05:00,3.60852,3.61106,3.59862,3.61039,31970000.0
2007-12-04 18:10:00,3.61096,3.61162,3.59445,3.60787,35320000.0
2007-12-04 18:15:00,3.60577,3.61124,3.59052,3.60129,33060000.0
2007-12-04 18:20:00,3.60411,3.61012,3.59597,3.59936,41350000.0
2007-12-04 18:25:00,3.59978,3.60949,3.59109,3.59729,31220000.0
2007-12-04 18:30:00,3.60863,3.61066,3.5972,3.60783,28940000.0
2007-12-04 18:35:00,3.58998,3.61047,3.58998,3.60927,45070000.0
2007-12-04 18:40:00,3.59185,3.6108,3.59185,3.60993,25950000.0
2007-12-04 18:45:00,3.6056,3.61362,3.59485,3.61007,34540000.0
2007-12-04 18:50:00,3.59527,3.61169,3.5924,3.6086,34620000.0
2007-12-04 18:55:00,3.58882,3.61057,3.58882,3.60162,28940000.0
2007-12-04 19:00:00,3.61155,3.6126,3.60096,3.60452,28180000.0
2007-12-04 19:05:00,3.61052,3.61063,3.5967,3.60373,25150000.0
2007-12-04 19:10:00,3.60501,3.61094,3.59038,3.61094,25550000.0
2007-12-04 19:15:00,3.60777,3.61054,3.59219,3.60399,25920000.0
2007-12-04 19:20:00,3.60323,3.61201,3.58923,3.60856,27870000.0
2007-12-04 19:25:00,3.60397,3.61196,3.59507,3.60118,30820000.0
2007-12-04 19:30:00,3.60219,3.61101,3.59412,3.60902,30820000.0
2007-12-04 19:35:00,3.60318,3.61305,3.5919,3.60188,20320000.0
2007-12-04 19:40:00,3.60429,3.61108,3.59435,3.60798,28210000.0
2007-12-04 19:45:00,3.60027,3.612,3.59724,3.60377,40930000.0
2007-12-04 19:50:00,3.60479,3.60985,3.59742,3.6028,22180000.0
2007-12-04 19:55:00,3.603,3.61107,3.59078,3.60163,22540000.0
2007-12-04 20:00:00,3.60335,3.60928,3.58951,3.60646,34560000.0
2007-12-04 20:05:00,3.59986,3.60666,3.59265,3.60374,18030000.0
2007-12-04 20:10:00,3.60705,3.61074,3.59193,3.60636,19600000.0
2007-12-04 20:15:00,3.60932,3.60987,3.58924,3.60244,13550000.0
2007-12-04 20:20:00,3.6038,3.6038,3.59014,3.60263,10520000.0
2007-12-04 20:25:00,3.60188,3.60664,3.59574,3.59996,30440000.0
2007-12-04 20:30:00,3.60552,3.60992,3.58779,3.59691,24850000.0
2007-12-04 20:35:00,3.60826,3.60826,3.59047,3.60554,13950000.0
2007-12-04 20:40:00,3.60709,3.60835,3.59325,3.60522,25940000.0
2007-12-04 20:45:00,3.60955,3.60955,3.596,3.60238,20290000.0
2007-12-04 20:50:00,3.60319,3.60851,3.59444,3.60705,28580000.0
2007-12-04 20:55:00,3.60668,3.60792,3.59141,3.60217,31190000.0
2007-12-04 21:00:00,3.60665,3.60989,3.5887,3.60729,27850000.0
2007-12-04 21:05:00,3.60213,3.60806,3.58935,3.60123,25540000.0
2007-12-04 21:10:00,3.60706,3.60927,3.59363,3.606,24070000.0
2007-12-04 21:15:00,3.60009,3.60836,3.59501,3.60634,22990000.0
2007-12-04 21:20:00,3.6027,3.60746,3.59223,3.60394,16180000.0
2007-12-04 21:25:00,3.60722,3.60722,3.59241,3.60173,18840000.0
2007-12-04 21:30:00,3.60081,3.60929,3.59516,3.60415,19550000.0
2007-12-04 21:35:00,3.6067,3.6067,3.59577,3.59582,19160000.0
2007-12-04 21:40:00,3.60277,3.61006,3.59222,3.60773,30490000.0
2007-12-04 21:45:00,3.6012,3.60954,3.58954,3.60162,27080000.0
2007-12-04 21:50:00,3.60584,3.60888,3.5947,3.60406,23690000.0
2007-12-04 21:55:00,3.60725,3.60968,3.5973,3.60787,30830000.0
2007-12-04 22:00:00,3.6027,3.6087,3.59232,3.59652,9010000.0
2007-12-04 22:05:00,3.60788,3.60788,3.59621,3.60701,13540000.0
2007-12-04 22:10:00,3.60598,3.61057,3.59587,3.60715,31970000.0
2007-12-04 22:15:00,3.60678,3.60917,3.59022,3.60619,26310000.0
2007-12-04 22:20:00,3.59876,3.6101,3.59376,3.60677,25540000.0
2007-12-04 22:25:00,3.60093,3.61013,3.59109,3.59552,18410000.0
2007-12-04 22:30:00,3.60467,3.60978,3.59692,3.60342,26270000.0
2007-12-04 22:35:00,3.59795,3.60576,3.59795,3.60004,14640000.0
2007-12-04 22:40:00,3.60522,3.60779,3.59518,3.60437,20700000.0
2007-12-04 22:45:00,3.60458,3.60849,3.59502,3.60336,26320000.0
2007-12-04 22:50:00,3.60799,3.60799,3.59695,3.60284,23350000.0
2007-12-04 22:55:00,3.60103,3.60625,3.59768,3.60517,19580000.0
2007-12-04 23:00:00,3.60186,3.60763,3.5962,3.60256,20360000.0
2007-12-04 23:05:00,3.60543,3.60634,3.59288,3.60457,25590000.0
2007-12-04 23:10:00,3.6029,3.60685,3.59117,3.60123,19210000.0
2007-12-04 23:15:00,3.6067,3.60679,3.59043,3.60081,15820000.0
2007-12-04 23:20:00,3.60364,3.60905,3.5937,3.60353,22190000.0
2007-12-04 23:25:00,3.60582,3.60679,3.59457,3.60441,21810000.0
2007-12-04 23:30:00,3.60373,3.60858,3.59322,3.60404,21440000.0
2007-12-04 23:35:00,3.60619,3.60629,3.59453,3.60545,14660000.0
2007-12-04 23:40:00,3.5988,3.60327,3.58742,3.59842,11280000.0
2007-12-04 23:45:00,3.60421,3.60761,3.59469,3.59469,24100000.0
2007-12-04 23:50:00,3.60026,3.60671,3.59592,3.59965,21480000.0
2007-12-04 23:55:00,3.60504,3.60727,3.59228,3.59934,29710000.0
2007-12-05 00:00:00,3.60474,3.60899,3.59415,3.59685,33840000.0
2007-12-05 00:05:00,3.60413,3.6108,3.59643,3.60252,24080000.0
2007-12-05 00:10:00,3.60096,3.61046,3.59838,3.60394,22200000.0
2007-12-05 00:15:00,3.607,3.61208,3.59766,3.60316,32390000.0
2007-12-05 00:20:00,3.6058,3.60756,3.59399,3.59686,27480000.0
2007-12-05 00:25:00,3.60403,3.60943,3.59599,3.60494,21070000.0
2007-12-05 00:30:00,3.60786,3.61181,3.59643,3.60793,24430000.0
2007-12-05 00:35:00,3.59998,3.61008,3.59832,3.60643,19160000.0
2007-12-05 00:40:00,3.60498,3.61222,3.59753,3.61195,6390000.0
2007-12-05 00:45:00,3.60372,3.61114,3.58995,3.6066,25190000.0
2007-12-05 00:50:00,3.60493,3.61106,3.59573,3.60173,25950000.0
2007-12-05 00:55:00,3.60377,3.61174,3.58896,3.60653,28930000.0
2007-12-05 01:00:00,3.60215,3.61071,3.59446,3.60436,24430000.0
2007-12-05 01:05:00,3.60664,3.61452,3.59414,3.61408,29720000.0
2007-12-05 01:10:00,3.61097,3.61472,3.58918,3.60123,25180000.0
2007-12-05 01:15:00,3.60749,3.61383,3.59629,3.61249,25200000.0
2007-12-05 01:20:00,3.60136,3.6102,3.59576,3.60708,16570000.0
2007-12-05 01:25:00,3.61052,3.61402,3.58612,3.60267,30100000.0
2007-12-05 01:30:00,3.6081,3.61043,3.58912,3.60284,39450000.0
2007-12-05 01:35:00,3.60711,3.61281,3.59704,3.61281,23720000.0
2007-12-05 01:40:00,3.60128,3.61402,3.58875,3.61397,18790000.0
2007-12-05 01:45:00,3.60917,3.61422,3.59351,3.61332,29310000.0
2007-12-05 01:50:00,3.59018,3.60697,3.58612,3.60514,18390000.0
2007-12-05 01:55:00,3.60017,3.60073,3.59378,3.59891,6770000.0
2007-12-05 02:00:00,3.607,3.61434,3.59524,3.60729,32340000.0
2007-12-05 02:05:00,3.60267,3.61088,3.592,3.60229,27050000.0
2007-12-05 02:10:00,3.60163,3.61133,3.5959,3.60175,22190000.0
2007-12-05 02:15:00,3.60184,3.61073,3.59648,3.60353,29720000.0
2007-12-05 02:20:00,3.60667,3.60732,3.59254,3.60115,18430000.0
2007-12-05 02:25:00,3.60584,3.6088,3.59751,3.59801,29700000.0
2007-12-05 02:30:00,3.60577,3.60876,3.59584,3.59584,24090000.0
2007-12-05 02:35:00,3.60139,3.60907,3.59256,3.60224,23730000.0
2007-12-05 02:40:00,3.60027,3.60839,3.59195,3.60258,24830000.0
2007-12-05 02:45:00,3.60062,3.60896,3.58762,3.60144,31590000.0
2007-12-05 02:50:00,3.60644,3.61082,3.59461,3.60217,19560000.0
2007-12-05 02:55:00,3.60758,3.60856,3.5939,3.60699,31210000.0
2007-12-05 03:00:00,3.61024,3.61024,3.59445,3.59564,19190000.0
2007-12-05 03:05:00,3.60697,3.60897,3.59505,3.60861,25570000.0
2007-12-05 03:10:00,3.60161,3.60987,3.59549,3.60439,24430000.0
2007-12-05 03:15:00,3.60826,3.60884,3.59443,3.60133,28580000.0
2007-12-05 03:20:00,3.60679,3.60986,3.59618,3.60151,16930000.0
2007-12-05 03:25:00,3.60335,3.61218,3.59466,3.6012,18470000.0
2007-12-05 03:30:00,3.60029,3.60919,3.59229,3.60413,30580000.0
2007-12-05 03:35:00,3.60049,3.60901,3.59184,3.60583,20680000.0
2007-12-05 03:40:00,3.60904,3.60904,3.58881,3.60469,34180000.0
2007-12-05 03:45:00,3.61036,3.61039,3.59822,3.60551,18050000.0
2007-12-05 03:50:00,3.60647,3.6096,3.59216,3.609,23680000.0
2007-12-05 03:55:00,3.59982,3.60895,3.59373,3.60559,28200000.0
2007-12-05 04:00:00,3.60319,3.61097,3.59337,3.60285,18420000.0
2007-12-05 04:05:00,3.60154,3.60957,3.58782,3.60188,27050000.0
2007-12-05 04:10:00,3.6057,3.61091,3.59884,3.61091,23700000.0
2007-12-05 04:15:00,3.60895,3.61108,3.59387,3.60673,22930000.0
2007-12-05 04:20:00,3.6062,3.60983,3.59702,3.60366,20300000.0
2007-12-05 04:25:00,3.61043,3.61043,3.59702,3.60038,28940000.0
2007-12-05 04:30:00,3.60963,3.60975,3.59251,3.60663,33820000.0
2007-12-05 04:35:00,3.59421,3.60994,3.59421,3.60192,34990000.0
2007-12-05 04:40:00,3.6053,3.60801,3.59035,3.60626,22960000.0
2007-12-05 04:45:00,3.60871,3.6109,3.5937,3.60629,20690000.0
2007-12-05 04:50:00,3.60158,3.61358,3.5939,3.5939,31240000.0
2007-12-05 04:55:00,3.6023,3.60962,3.59691,3.59707,28180000.0
2007-12-05 05:00:00,3.60262,3.6107,3.59723,3.60592,26300000.0
2007-12-05 05:05:00,3.59908,3.61297,3.59381,3.60114,21070000.0
2007-12-05 05:10:00,3.61031,3.61031,3.5912,3.5912,12790000.0
2007-12-05 05:15:00,3.60008,3.61354,3.58929,3.60502,14290000.0
2007-12-05 05:20:00,3.61264,3.61264,3.58806,3.59239,28560000.0
2007-12-05 05:25:00,3.60682,3.61075,3.59657,3.5974,18080000.0
2007-12-05 05:30:00,3.6085,3.61147,3.59754,3.5989,23690000.0
2007-12-05 05:35:00,3.6045,3.6118,3.59205,3.59323,27440000.0
2007-12-05 05:40:00,3.60824,3.61147,3.60081,3.60873,6380000.0
2007-12-05 05:45:00,3.60039,3.61464,3.59807,3.60748,22590000.0
2007-12-05 05:50:00,3.60176,3.61257,3.59196,3.6033,19530000.0
2007-12-05 05:55:00,3.59846,3.61128,3.59762,3.60517,34920000.0
2007-12-05 06:00:00,3.60291,3.61257,3.59681,3.60782,23310000.0
2007-12-05 06:05:00,3.59878,3.6112,3.59797,3.60772,28160000.0
2007-12-05 06:10:00,3.60366,3.61492,3.59322,3.60859,28930000.0
2007-12-05 06:15:00,3.60736,3.61281,3.59635,3.60748,18420000.0
2007-12-05 06:20:00,3.60372,3.61267,3.59525,3.60249,14310000.0
2007-12-05 06:25:00,3.60169,3.61266,3.59608,3.59891,27040000.0
2007-12-05 06:30:00,3.60906,3.61399,3.59419,3.60582,21420000.0
2007-12-05 06:35:00,3.59542,3.61522,3.59542,3.6129,34200000.0
2007-12-05 06:40:00,3.60645,3.61445,3.59163,3.60168,37560000.0
2007-12-05 06:45:00,3.60807,3.61096,3.58824,3.60264,30440000.0
2007-12-05 06:50:00,3.60025,3.61106,3.59463,3.60308,26340000.0
2007-12-05 06:55:00,3.60328,3.61116,3.59841,3.60719,27060000.0
2007-12-05 07:00:00,3.60302,3.60964,3.59485,3.60344,26330000.0
2007-12-05 07:05:00,3.59818,3.61125,3.59253,3.59792,25190000.0
2007-12-05 07:10:00,3.60485,3.61135,3.59606,3.60368,17300000.0
2007-12-05 07:15:00,3.60841,3.60978,3.59514,3.60253,25590000.0
2007-12-05 07:20:00,3.60581,3.61256,3.59546,3.60073,27830000.0
2007-12-05 07:25:00,3.60628,3.61047,3.58428,3.60596,33800000.0
2007-12-05 07:30:00,3.60192,3.61057,3.59684,3.59992,17680000.0
2007-12-05 07:35:00,3.60238,3.60898,3.59227,3.60667,20330000.0
2007-12-05 07:40:00,3.60736,3.6105,3.58773,3.60739,25220000.0
2007-12-05 07:45:00,3.59903,3.60872,3.59358,3.60088,22570000.0
2007-12-05 07:50:00,3.60724,3.60949,3.59359,3.60741,23690000.0
2007-12-05 07:55:00,3.60397,3.61148,3.59476,3.60575,18840000.0
2007-12-05 08:00:00,3.60042,3.61132,3.59128,3.60257,19990000.0
2007-12-05 08:05:00,3.6078,3.61111,3.59667,3.60302,30060000.0
2007-12-05 08:10:00,3.60742,3.61231,3.60035,3.60451,17340000.0
2007-12-05 08:15:00,3.60948,3.60981,3.59808,3.60721,19570000.0
2007-12-05 08:20:00,3.60769,3.60979,3.59592,3.60776,29320000.0
2007-12-05 08:25:00,3.60773,3.61119,3.59719,3.6057,27820000.0
2007-12-05 08:30:00,3.60523,3.60883,3.58762,3.59619,31960000.0
2007-12-05 08:35:00,3.6066,3.61185,3.58722,3.60737,21440000.0
2007-12-05 08:40:00,3.60112,3.61052,3.59015,3.60797,29680000.0
2007-12-05 08:45:00,3.61052,3.61052,3.59511,3.60526,30830000.0
2007-12-05 08:50:00,3.60516,3.61025,3.59567,3.59788,29680000.0
2007-12-05 08:55:00,3.60262,3.60967,3.59593,3.6074,21050000.0
2007-12-05 09:00:00,3.6016,3.61293,3.59255,3.59967,31960000.0
2007-12-05 09:05:00,3.59806,3.6063,3.59151,3.6007,30820000.0
2007-12-05 09:10:00,3.60429,3.60825,3.59299,3.60246,51130000.0
2007-12-05 09:15:00,3.60098,3.60579,3.58927,3.60339,28950000.0
2007-12-05 09:20:00,3.59556,3.60255,3.58344,3.60059,31600000.0
2007-12-05 09:25:00,3.59988,3.60691,3.58776,3.5943,43200000.0
2007-12-05 09:30:00,3.60277,3.60441,3.58749,3.60016,26710000.0
2007-12-05 09:35:00,3.59847,3.60187,3.58892,3.59782,28190000.0
2007-12-05 09:40:00,3.5991,3.60335,3.58926,3.59992,37560000.0
2007-12-05 09:45:00,3.5964,3.60218,3.58587,3.59934,27840000.0
2007-12-05 09:50:00,3.592,3.60159,3.58913,3.59933,30050000.0
2007-12-05 09:55:00,3.59964,3.60648,3.5867,3.59969,31960000.0
2007-12-05 10:00:00,3.60268,3.60441,3.58698,3.59548,34940000.0
2007-12-05 10:05:00,3.59906,3.60409,3.58974,3.60274,30820000.0
2007-12-05 10:10:00,3.59471,3.60422,3.587,3.59879,39870000.0
2007-12-05 10:15:00,3.60294,3.6053,3.58835,3.60056,27800000.0
2007-12-05 10:20:00,3.60411,3.60411,3.59174,3.60255,34610000.0
2007-12-05 10:25:00,3.5935,3.60392,3.58669,3.60158,35730000.0
2007-12-05 10:30:00,3.60274,3.60412,3.58873,3.59288,34560000.0
2007-12-05 10:35:00,3.59809,3.60407,3.59467,3.60001,29300000.0
2007-12-05 10:40:00,3.60412,3.60416,3.58966,3.60057,28570000.0
2007-12-05 10:45:00,3.60238,3.60507,3.58941,3.59343,28940000.0
2007-12-05 10:50:00,3.60403,3.60586,3.59234,3.6054,28200000.0
2007-12-05 10:55:00,3.59228,3.60484,3.59228,3.60417,31550000.0
2007-12-05 11:00:00,3.59922,3.60523,3.58594,3.59939,36810000.0
2007-12-05 11:05:00,3.59795,3.60627,3.59112,3.60131,29700000.0
2007-12-05 11:10:00,3.59803,3.60704,3.59232,3.60425,38680000.0
2007-12-05 11:15:00,3.59763,3.60652,3.59425,3.60525,24430000.0
2007-12-05 11:20:00,3.59319,3.60573,3.58768,3.59976,27430000.0
2007-12-05 11:25:00,3.59972,3.60532,3.58991,3.60141,35680000.0
2007-12-05 11:30:00,3.6043,3.6068,3.59108,3.60087,30050000.0
2007-12-05 11:35:00,3.59946,3.60641,3.59202,3.60356,27470000.0
2007-12-05 11:40:00,3.59444,3.60562,3.59012,3.59828,26330000.0
2007-12-05 11:45:00,3.59922,3.60501,3.5952,3.59835,30060000.0
2007-12-05 11:50:00,3.60425,3.60489,3.5941,3.59924,27460000.0
2007-12-05 11:55:00,3.59937,3.60503,3.59291,3.60294,28940000.0
2007-12-05 12:00:00,3.59726,3.60281,3.59029,3.60008,27830000.0
2007-12-05 12:05:00,3.6003,3.60076,3.58843,3.60025,22950000.0
2007-12-05 12:10:00,3.59679,3.60221,3.59112,3.60119,26680000.0
2007-12-05 12:15:00,3.60196,3.60196,3.59288,3.59705,28940000.0
2007-12-05 12:20:00,3.60105,3.6036,3.59244,3.6036,29320000.0
2007-12-05 12:25:00,3.5967,3.60362,3.59331,3.60225,34560000.0
2007-12-05 12:30:00,3.60205,3.60593,3.58961,3.60214,37990000.0
2007-12-05 12:35:00,3.59813,3.60364,3.59177,3.60117,29680000.0
2007-12-05 12:40:00,3.59301,3.60301,3.58867,3.60233,30440000.0
2007-12-05 12:45:00,3.60152,3.60211,3.59032,3.59378,22580000.0
2007-12-05 12:50:00,3.60059,3.60162,3.59022,3.60033,24450000.0
2007-12-05 12:55:00,3.595,3.59846,3.58526,3.59612,32320000.0
2007-12-05 13:00:00,3.59516,3.59877,3.58497,3.59405,33080000.0
2007-12-05 13:05:00,3.59238,3.60013,3.58703,3.59547,34570000.0
2007-12-05 13:10:00,3.59357,3.6009,3.58649,3.59828,33040000.0
2007-12-05 13:15:00,3.59425,3.59925,3.58752,3.59562,26320000.0
2007-12-05 13:20:00,3.59461,3.59954,3.58345,3.59675,30060000.0
2007-12-05 13:25:00,3.59296,3.59895,3.58869,3.59852,31190000.0
2007-12-05 13:30:00,3.59531,3.60182,3.58948,3.59536,32370000.0
2007-12-05 13:35:00,3.59727,3.60007,3.58669,3.59287,26320000.0
2007-12-05 13:40:00,3.59142,3.60559,3.58528,3.59356,31590000.0
2007-12-05 13:45:00,3.599,3.60393,3.58973,3.59931,31580000.0
2007-12-05 13:50:00,3.60025,3.60501,3.58909,3.58954,39470000.0
2007-12-05 13:55:00,3.59949,3.59975,3.59021,3.59683,28940000.0
2007-12-05 14:00:00,3.59832,3.60568,3.58841,3.59237,35370000.0
2007-12-05 14:05:00,3.59244,3.60214,3.58799,3.59289,30850000.0
2007-12-05 14:10:00,3.59771,3.59895,3.5847,3.59469,30080000.0
2007-12-05 14:15:00,3.59657,3.59837,3.58499,3.59311,32690000.0
2007-12-05 14:20:00,3.58859,3.60055,3.58798,3.59805,32710000.0
2007-12-05 14:25:00,3.59566,3.59998,3.58865,3.59835,31960000.0
2007-12-05 14:30:00,3.59762,3.59884,3.58743,3.59684,34940000.0
2007-12-05 14:35:00,3.59617,3.59872,3.588,3.59603,28550000.0
2007-12-05 14:40:00,3.59207,3.59856,3.58599,3.59153,29730000.0
2007-12-05 14:45:00,3.59512,3.59642,3.58323,3.59487,31940000.0
2007-12-05 14:50:00,3.59069,3.59765,3.58575,3.59614,31930000.0
2007-12-05 14:55:00,3.59561,3.59892,3.58204,3.58547,36070000.0
2007-12-05 15:00:00,3.59565,3.59702,3.58577,3.59558,39470000.0
2007-12-05 15:05:00,3.58938,3.59691,3.58448,3.59563,30440000.0
2007-12-05 15:10:00,3.5959,3.59719,3.58497,3.59453,35700000.0
2007-12-05 15:15:00,3.59337,3.59797,3.58435,3.58669,28950000.0
2007-12-05 15:20:00,3.59495,3.59643,3.5821,3.59193,32310000.0
2007-12-05 15:25:00,3.59536,3.59826,3.58361,3.58651,31560000.0
2007-12-05 15:30:00,3.59611,3.59655,3.58529,3.59277,31570000.0
2007-12-05 15:35:00,3.58992,3.59669,3.58261,3.59276,30450000.0
2007-12-05 15:40:00,3.59421,3.59524,3.58092,3.59095,31570000.0
2007-12-05 15:45:00,3.58945,3.59377,3.58042,3.5868,27060000.0
2007-12-05 15:50:00,3.59296,3.59629,3.58208,3.58992,31950000.0
2007-12-05 15:55:00,3.59168,3.59245,3.58363,3.59108,32690000.0
2007-12-05 16:00:00,3.59201,3.59253,3.57821,3.58914,31190000.0
2007-12-05 16:05:00,3.5825,3.58821,3.57464,3.58592,32720000.0
2007-12-05 16:10:00,3.5864,3.58642,3.57079,3.58254,38310000.0
2007-12-05 16:15:00,3.58273,3.58577,3.57528,3.58304,30430000.0
2007-12-05 16:20:00,3.57559,3.58473,3.57328,3.58284,31930000.0
2007-12-05 16:25:00,3.58262,3.58524,3.57269,3.58254,33080000.0
2007-12-05 16:30:00,3.58535,3.5863,3.57573,3.5863,34950000.0
2007-12-05 16:35:00,3.58409,3.58865,3.57255,3.58577,41350000.0
2007-12-05 16:40:00,3.57495,3.58603,3.57268,3.58393,27030000.0
2007-12-05 16:45:00,3.58208,3.58605,3.57318,3.58329,31580000.0
2007-12-05 16:50:00,3.58602,3.58835,3.57409,3.58401,31540000.0
2007-12-05 16:55:00,3.58825,3.5893,3.57551,3.58509,32310000.0
2007-12-05 17:00:00,3.58871,3.58893,3.57579,3.58073,31940000.0
2007-12-05 17:05:00,3.57968,3.59026,3.57225,3.58746,34610000.0
2007-12-05 17:10:00,3.58883,3.59031,3.58036,3.58797,35320000.0
2007-12-05 17:15:00,3.59054,3.59245,3.57998,3.59179,33080000.0
2007-12-05 17:20:00,3.59076,3.59375,3.58097,3.59139,36850000.0
2007-12-05 17:25:00,3.58696,3.59399,3.5737,3.5903,33500000.0
2007-12-05 17:30:00,3.5909,3.59245,3.57808,3.58134,37210000.0
2007-12-05 17:35:00,3.58854,3.59464,3.57943,3.58573,43600000.0
2007-12-05 17:40:00,3.58684,3.59235,3.57645,3.5856,46960000.0
2007-12-05 17:45:00,3.58714,3.59182,3.58292,3.58496,30060000.0
2007-12-05 17:50:00,3.58049,3.59212,3.57796,3.58935,34550000.0
2007-12-05 17:55:00,3.58435,3.59032,3.57828,3.59003,45470000.0
2007-12-05 18:00:00,3.58925,3.59239,3.5783,3.58336,43220000.0
2007-12-05 18:05:00,3.58721,3.58941,3.57611,3.58833,33450000.0
2007-12-05 18:10:00,3.58739,3.58739,3.57185,3.58233,36060000.0
2007-12-05 18:15:00,3.57841,3.58662,3.57062,3.57893,34180000.0
2007-12-05 18:20:00,3.57873,3.58598,3.57294,3.5841,40990000.0
2007-12-05 18:25:00,3.57801,3.58338,3.56911,3.58055,33080000.0
2007-12-05 18:30:00,3.58104,3.58401,3.57204,3.58182,31170000.0
2007-12-05 18:35:00,3.57546,3.58496,3.57082,3.58229,43200000.0
2007-12-05 18:40:00,3.57513,3.58289,3.57155,3.58271,29680000.0
2007-12-05 18:45:00,3.57632,3.58313,3.56862,3.58077,32690000.0
2007-12-05 18:50:00,3.57859,3.58378,3.57069,3.58052,37580000.0
2007-12-05 18:55:00,3.57253,3.58231,3.5699,3.57537,27450000.0
2007-12-05 19:00:00,3.58172,3.58561,3.57121,3.5758,32340000.0
2007-12-05 19:05:00,3.58211,3.58211,3.57137,3.57465,24040000.0
2007-12-05 19:10:00,3.57622,3.5814,3.56529,3.58135,30040000.0
2007-12-05 19:15:00,3.58045,3.58305,3.56785,3.57566,26660000.0
2007-12-05 19:20:00,3.5751,3.58439,3.57265,3.58115,33450000.0
2007-12-05 19:25:00,3.57874,3.58464,3.57211,3.57352,29330000.0
2007-12-05 19:30:00,3.57564,3.58229,3.57238,3.58124,31560000.0
2007-12-05 19:35:00,3.58095,3.58313,3.57114,3.57754,13530000.0
2007-12-05 19:40:00,3.5762,3.58241,3.57249,3.57698,24040000.0
2007-12-05 19:45:00,3.57336,3.58363,3.56709,3.57241,40630000.0
2007-12-05 19:50:00,3.57896,3.58148,3.57114,3.57395,17660000.0
2007-12-05 19:55:00,3.57526,3.58228,3.56973,3.57413,28180000.0
2007-12-05 20:00:00,3.57761,3.58177,3.57141,3.57994,34180000.0
2007-12-05 20:05:00,3.57277,3.58333,3.57018,3.58032,25930000.0
2007-12-05 20:10:00,3.58065,3.58571,3.56986,3.58514,29310000.0
2007-12-05 20:15:00,3.58467,3.58467,3.5734,3.58268,25160000.0
2007-12-05 20:20:00,3.58173,3.58358,3.5717,3.57887,14670000.0
2007-12-05 20:25:00,3.57836,3.58279,3.57263,3.57494,21040000.0
2007-12-05 20:30:00,3.58056,3.58492,3.57179,3.57219,25590000.0
2007-12-05 20:35:00,3.57759,3.58251,3.57016,3.58013,16540000.0
2007-12-05 20:40:00,3.58016,3.58364,3.57253,3.58364,21080000.0
2007-12-05 20:45:00,3.58496,3.58562,3.57362,3.58232,12470000.0
2007-12-05 20:50:00,3.57961,3.58363,3.56886,3.5799,26360000.0
2007-12-05 20:55:00,3.58208,3.58392,3.57142,3.5773,19200000.0
2007-12-05 21:00:00,3.58318,3.58383,3.56799,3.58027,19540000.0
2007-12-05 21:05:00,3.57634,3.5838,3.57065,3.57393,30070000.0
2007-12-05 21:10:00,3.5824,3.58477,3.57586,3.58095,34220000.0
2007-12-05 21:15:00,3.57929,3.58593,3.57531,3.58266,27090000.0
2007-12-05 21:20:00,3.57261,3.58283,3.57261,3.57739,23300000.0
2007-12-05 21:25:00,3.58098,3.58263,3.57171,3.57533,25610000.0
2007-12-05 21:30:00,3.58186,3.5824,3.56892,3.58129,24830000.0
2007-12-05 21:35:00,3.58153,3.58509,3.57233,3.57306,28990000.0
2007-12-05 21:40:00,3.57633,3.58185,3.57143,3.58093,32340000.0
2007-12-05 21:45:00,3.57489,3.58329,3.56921,3.57389,28930000.0
2007-12-05 21:50:00,3.57739,3.58035,3.56898,3.57542,22590000.0
2007-12-05 21:55:00,3.57998,3.58107,3.56967,3.5795,29330000.0
2007-12-05 22:00:00,3.57545,3.58076,3.57009,3.57897,19210000.0
2007-12-05 22:05:00,3.58006,3.58187,3.57122,3.57936,25210000.0
2007-12-05 22:10:00,3.57791,3.58105,3.56649,3.57801,31190000.0
2007-12-05 22:15:00,3.57519,3.58215,3.56962,3.57945,26310000.0
2007-12-05 22:20:00,3.57758,3.58092,3.56979,3.57943,26690000.0
2007-12-05 22:25:00,3.57468,3.58221,3.5704,3.57375,24820000.0
2007-12-05 22:30:00,3.57482,3.58102,3.57443,3.5787,15770000.0
2007-12-05 22:35:00,3.56856,3.58092,3.56745,3.57677,25600000.0
2007-12-05 22:40:00,3.57715,3.58039,3.5701,3.57772,24830000.0
2007-12-05 22:45:00,3.57641,3.58043,3.56835,3.56835,28610000.0
2007-12-05 22:50:00,3.57956,3.58092,3.57218,3.57468,22950000.0
2007-12-05 22:55:00,3.57389,3.58031,3.57249,3.57917,25570000.0
2007-12-05 23:00:00,3.57662,3.58402,3.57193,3.57612,28230000.0
2007-12-05 23:05:00,3.57821,3.58092,3.56811,3.5799,31210000.0
2007-12-05 23:10:00,3.57502,3.5829,3.57057,3.57419,23690000.0
2007-12-05 23:15:00,3.58133,3.58167,3.57098,3.57576,25570000.0
2007-12-05 23:20:00,3.57849,3.58234,3.57066,3.58067,28950000.0
2007-12-05 23:25:00,3.57553,3.58215,3.56898,3.57674,19580000.0
2007-12-05 23:30:00,3.58022,3.58331,3.56851,3.5789,28970000.0
2007-12-05 23:35:00,3.57313,3.57924,3.56952,3.57838,24120000.0
2007-12-05 23:40:00,3.57224,3.57947,3.56942,3.57689,22580000.0
2007-12-05 23:45:00,3.57757,3.58081,3.56968,3.56968,23290000.0
2007-12-05 23:50:00,3.5718,3.57914,3.56684,3.57441,28590000.0
2007-12-05 23:55:00,3.57491,3.58251,3.56822,3.57219,25950000.0
2007-12-06 00:00:00,3.58007,3.58108,3.56792,3.57435,24850000.0
2007-12-06 00:05:00,3.57636,3.57867,3.56906,3.57337,22200000.0
2007-12-06 00:10:00,3.57566,3.57974,3.56962,3.57122,17320000.0
2007-12-06 00:15:00,3.58096,3.58096,3.56858,3.57645,31180000.0
2007-12-06 00:20:00,3.56924,3.57822,3.56924,3.57822,19920000.0
2007-12-06 00:25:00,3.57616,3.5806,3.5682,3.57706,21820000.0
2007-12-06 00:30:00,3.57843,3.5825,3.56742,3.57853,26310000.0
2007-12-06 00:35:00,3.57612,3.58035,3.57001,3.57129,31190000.0
2007-12-06 00:40:00,3.57843,3.58002,3.57057,3.57396,13150000.0
2007-12-06 00:45:00,3.57812,3.58332,3.56862,3.57821,22960000.0
2007-12-06 00:50:00,3.57807,3.57916,3.5679,3.57148,18030000.0
2007-12-06 00:55:00,3.57535,3.57896,3.56508,3.57764,28550000.0
2007-12-06 01:00:00,3.55974,3.57901,3.55974,3.57765,30070000.0
2007-12-06 01:05:00,3.57862,3.58319,3.56796,3.57712,35730000.0
2007-12-06 01:10:00,3.57556,3.5824,3.56768,3.57384,16930000.0
2007-12-06 01:15:00,3.57303,3.58133,3.56766,3.57809,27440000.0
2007-12-06 01:20:00,3.57111,3.57856,3.56748,3.57605,16530000.0
2007-12-06 01:25:00,3.57912,3.58044,3.5676,3.57492,30840000.0
2007-12-06 01:30:00,3.58137,3.58137,3.56732,3.576,31210000.0
2007-12-06 01:35:00,3.57852,3.57984,3.56656,3.57975,30480000.0
2007-12-06 01:40:00,3.57297,3.57893,3.56814,3.57507,28580000.0
2007-12-06 01:45:00,3.57954,3.58192,3.56571,3.57839,31990000.0
2007-12-06 01:50:00,3.57761,3.57842,3.56685,3.57146,17670000.0
2007-12-06 01:55:00,3.57422,3.57889,3.56803,3.57753,21450000.0
2007-12-06 02:00:00,3.57812,3.5809,3.56546,3.57891,27160000.0
2007-12-06 02:05:00,3.57823,3.58071,3.56953,3.5727,23750000.0
2007-12-06 02:10:00,3.57271,3.58091,3.57121,3.57467,17300000.0
2007-12-06 02:15:00,3.57699,3.5816,3.56985,3.57546,24440000.0
2007-12-06 02:20:00,3.57844,3.57939,3.57098,3.57377,19940000.0
2007-12-06 02:25:00,3.57678,3.5798,3.56818,3.56971,27820000.0
2007-12-06 02:30:00,3.57999,3.57999,3.5696,3.56966,18840000.0
2007-12-06 02:35:00,3.57637,3.57939,3.56697,3.57319,27800000.0
2007-12-06 02:40:00,3.57305,3.58192,3.56895,3.57507,24830000.0
2007-12-06 02:45:00,3.57425,3.58618,3.56913,3.57364,33450000.0
2007-12-06 02:50:00,3.57759,3.58345,3.56867,3.57494,25920000.0
2007-12-06 02:55:00,3.57765,3.58072,3.56924,3.57921,28590000.0
2007-12-06 03:00:00,3.58088,3.58088,3.56813,3.57821,25210000.0
2007-12-06 03:05:00,3.57755,3.58065,3.56723,3.57702,23690000.0
2007-12-06 03:10:00,3.57453,3.58116,3.56861,3.57537,24820000.0
2007-12-06 03:15:00,3.58127,3.58202,3.56855,3.57895,29310000.0
2007-12-06 03:20:00,3.57289,3.58027,3.56821,3.57923,24060000.0
2007-12-06 03:25:00,3.57392,3.58103,3.56992,3.57465,27820000.0
2007-12-06 03:30:00,3.56911,3.5816,3.56361,3.57583,39460000.0
2007-12-06 03:35:00,3.57184,3.57963,3.56578,3.57773,24110000.0
2007-12-06 03:40:00,3.57725,3.58275,3.56901,3.57696,37250000.0
2007-12-06 03:45:00,3.58189,3.58189,3.5673,3.56856,22940000.0
2007-12-06 03:50:00,3.57263,3.58035,3.56894,3.57722,27090000.0
2007-12-06 03:55:00,3.57129,3.58157,3.56997,3.57859,23350000.0
2007-12-06 04:00:00,3.5803,3.5803,3.57021,3.57405,23300000.0
2007-12-06 04:05:00,3.57752,3.58072,3.56968,3.57549,22600000.0
2007-12-06 04:10:00,3.57905,3.58012,3.56942,3.57789,30090000.0
2007-12-06 04:15:00,3.58102,3.58102,3.56874,3.57965,22570000.0
2007-12-06 04:20:00,3.57343,3.58056,3.56618,3.57499,31950000.0
2007-12-06 04:25:00,3.57484,3.58055,3.56067,3.574,29310000.0
2007-12-06 04:30:00,3.5793,3.57949,3.56704,3.57863,30470000.0
2007-12-06 04:35:00,3.56699,3.5801,3.56699,3.57295,32740000.0
2007-12-06 04:40:00,3.57549,3.57959,3.57053,3.57959,20680000.0
2007-12-06 04:45:00,3.57641,3.57886,3.56651,3.57638,26730000.0
2007-12-06 04:50:00,3.5767,3.5806,3.56684,3.57175,27840000.0
2007-12-06 04:55:00,3.56216,3.58147,3.56216,3.57982,30080000.0
2007-12-06 05:00:00,3.57513,3.58072,3.56856,3.57464,26300000.0
2007-12-06 05:05:00,3.56896,3.57883,3.56542,3.57194,29310000.0
2007-12-06 05:10:00,3.57897,3.58349,3.56929,3.56992,15020000.0
2007-12-06 05:15:00,3.57324,3.58103,3.56902,3.57719,26670000.0
2007-12-06 05:20:00,3.57725,3.58017,3.5673,3.57307,22200000.0
2007-12-06 05:25:00,3.58009,3.58356,3.56802,3.56877,28960000.0
2007-12-06 05:30:00,3.57604,3.57969,3.56618,3.57766,19930000.0
2007-12-06 05:35:00,3.57455,3.58204,3.56437,3.57374,36100000.0
2007-12-06 05:40:00,3.57692,3.58167,3.56495,3.56495,27460000.0
2007-12-06 05:45:00,3.58142,3.58142,3.56793,3.57104,25180000.0
2007-12-06 05:50:00,3.57377,3.58272,3.56685,3.57498,24830000.0
2007-12-06 05:55:00,3.57806,3.58223,3.56917,3.58027,19960000.0
2007-12-06 06:00:00,3.57644,3.57959,3.56922,3.57801,18800000.0
2007-12-06 06:05:00,3.57197,3.57992,3.56696,3.57832,28900000.0
2007-12-06 06:10:00,3.57305,3.57857,3.56584,3.57532,29270000.0
2007-12-06 06:15:00,3.57293,3.58002,3.56841,3.57807,14660000.0
2007-12-06 06:20:00,3.57533,3.57923,3.56766,3.57318,28590000.0
2007-12-06 06:25:00,3.57363,3.58049,3.56691,3.56923,35300000.0
2007-12-06 06:30:00,3.58075,3.58075,3.56663,3.57555,30450000.0
2007-12-06 06:35:00,3.57262,3.58143,3.56736,3.57949,35310000.0
2007-12-06 06:40:00,3.57841,3.58324,3.56892,3.57223,36070000.0
2007-12-06 06:45:00,3.57847,3.5829,3.56835,3.57995,27080000.0
2007-12-06 06:50:00,3.57292,3.58504,3.56819,3.57975,21070000.0
2007-12-06 06:55:00,3.57487,3.58338,3.56915,3.57898,24100000.0
2007-12-06 07:00:00,3.57484,3.58441,3.5691,3.58149,22920000.0
2007-12-06 07:05:00,3.56895,3.58333,3.56895,3.57978,13920000.0
2007-12-06 07:10:00,3.58048,3.58312,3.56907,3.56907,23320000.0
2007-12-06 07:15:00,3.58048,3.58185,3.56961,3.57249,29290000.0
2007-12-06 07:20:00,3.57957,3.58335,3.56983,3.56983,29700000.0
2007-12-06 07:25:00,3.57586,3.58184,3.56449,3.57051,25580000.0
2007-12-06 07:30:00,3.57108,3.57958,3.56651,3.56801,22160000.0
2007-12-06 07:35:00,3.57739,3.58082,3.56947,3.56992,14670000.0
2007-12-06 07:40:00,3.57781,3.58083,3.56285,3.57844,29340000.0
2007-12-06 07:45:00,3.57082,3.58345,3.5676,3.57077,22590000.0
2007-12-06 07:50:00,3.56874,3.58011,3.56468,3.57632,16220000.0
2007-12-06 07:55:00,3.5745,3.57986,3.56867,3.57954,27820000.0
2007-12-06 08:00:00,3.57333,3.58618,3.56787,3.57749,26370000.0
2007-12-06 08:05:00,3.57852,3.57941,3.5682,3.57184,26360000.0
2007-12-06 08:10:00,3.57942,3.57982,3.57065,3.57543,11660000.0
2007-12-06 08:15:00,3.58058,3.58066,3.5673,3.57318,23280000.0
2007-12-06 08:20:00,3.57913,3.58168,3.57007,3.57924,25930000.0
2007-12-06 08:25:00,3.57908,3.58211,3.57006,3.57695,28550000.0
2007-12-06 08:30:00,3.57695,3.58475,3.57063,3.57222,24080000.0
2007-12-06 08:35:00,3.57811,3.58017,3.56855,3.57624,25190000.0
2007-12-06 08:40:00,3.57092,3.58225,3.56875,3.57946,32330000.0
2007-12-06 08:45:00,3.58154,3.58232,3.56843,3.57716,30830000.0
2007-12-06 08:50:00,3.57585,3.58236,3.56626,3.56951,27090000.0
2007-12-06 08:55:00,3.57545,3.58011,3.56809,3.57052,25570000.0
2007-12-06 09:00:00,3.57049,3.58199,3.56897,3.5764,33070000.0
2007-12-06 09:05:00,3.56568,3.58131,3.56568,3.57237,31190000.0
2007-12-06 09:10:00,3.57744,3.57988,3.56529,3.57562,51120000.0
2007-12-06 09:15:00,3.57734,3.58261,3.56908,3.57888,27840000.0
2007-12-06 09:20:00,3.57201,3.57998,3.56472,3.57768,34170000.0
2007-12-06 09:25:00,3.57428,3.58172,3.56792,3.56858,41760000.0
2007-12-06 09:30:00,3.58087,3.58087,3.56295,3.57464,28210000.0
2007-12-06 09:35:00,3.57495,3.58025,3.56864,3.57599,29310000.0
2007-12-06 09:40:00,3.57568,3.58038,3.56487,3.58038,36070000.0
2007-12-06 09:45:00,3.57318,3.58172,3.5634,3.57701,28210000.0
2007-12-06 09:50:00,3.56763,3.57952,3.56535,3.57697,26350000.0
2007-12-06 09:55:00,3.5774,3.57893,3.56138,3.57515,33450000.0
2007-12-06 10:00:00,3.57453,3.57685,3.56449,3.57347,33840000.0
2007-12-06 10:05:00,3.57539,3.57617,3.56206,3.5748,32700000.0
2007-12-06 10:10:00,3.56858,3.57961,3.56437,3.57026,40630000.0
2007-12-06 10:15:00,3.57615,3.57727,3.5527,3.57341,27440000.0
2007-12-06 10:20:00,3.57521,3.57584,3.56232,3.57532,36830000.0
2007-12-06 10:25:00,3.56729,3.57929,3.56523,3.57629,39440000.0
2007-12-06 10:30:00,3.57639,3.57836,3.56499,3.56734,35300000.0
2007-12-06 10:35:00,3.56997,3.57974,3.55642,3.57204,27460000.0
2007-12-06 10:40:00,3.57873,3.58228,3.56744,3.57603,30810000.0
2007-12-06 10:45:00,3.57875,3.57899,3.56845,3.56989,28930000.0
2007-12-06 10:50:00,3.57802,3.57868,3.56537,3.57762,28210000.0
2007-12-06 10:55:00,3.57073,3.58048,3.56402,3.58048,32700000.0
2007-12-06 11:00:00,3.57751,3.58379,3.56334,3.5759,38320000.0
2007-12-06 11:05:00,3.57449,3.58026,3.56741,3.57308,28570000.0
2007-12-06 11:10:00,3.57452,3.58075,3.55269,3.57924,36100000.0
2007-12-06 11:15:00,3.57382,3.58032,3.5697,3.57925,25530000.0
2007-12-06 11:20:00,3.56792,3.58141,3.5627,3.57826,23290000.0
2007-12-06 11:25:00,3.57578,3.58154,3.56323,3.57678,33450000.0
2007-12-06 11:30:00,3.57763,3.58111,3.57015,3.5747,27070000.0
2007-12-06 11:35:00,3.57781,3.58179,3.56793,3.57975,29320000.0
2007-12-06 11:40:00,3.57547,3.5803,3.56043,3.573,28180000.0
2007-12-06 11:45:00,3.57509,3.58043,3.57063,3.57075,31170000.0
2007-12-06 11:50:00,3.57882,3.57958,3.56868,3.57385,29320000.0
2007-12-06 11:55:00,3.57392,3.57827,3.56339,3.57647,29680000.0
2007-12-06 12:00:00,3.56948,3.57672,3.56416,3.57523,28200000.0
2007-12-06 12:05:00,3.5752,3.5768,3.56439,3.57537,25540000.0
2007-12-06 12:10:00,3.57153,3.57687,3.56416,3.57412,25950000.0
2007-12-06 12:15:00,3.57525,3.57593,3.56666,3.57044,31540000.0
2007-12-06 12:20:00,3.57485,3.57808,3.56464,3.57575,28940000.0
2007-12-06 12:25:00,3.56864,3.57742,3.56245,3.57354,34190000.0
2007-12-06 12:30:00,3.57377,3.57502,3.55682,3.57176,39840000.0
2007-12-06 12:35:00,3.56961,3.57426,3.55805,3.56607,28940000.0
2007-12-06 12:40:00,3.56395,3.57452,3.5576,3.57103,30440000.0
2007-12-06 12:45:00,3.57143,3.57388,3.5593,3.56558,25170000.0
2007-12-06 12:50:00,3.57122,3.57472,3.56225,3.57472,25570000.0
2007-12-06 12:55:00,3.57096,3.57395,3.56072,3.57161,32700000.0
2007-12-06 13:00:00,3.5745,3.57768,3.56341,3.57151,32710000.0
2007-12-06 13:05:00,3.56936,3.57542,3.56169,3.57504,34560000.0
2007-12-06 13:10:00,3.56862,3.57676,3.56219,3.57205,31570000.0
2007-12-06 13:15:00,3.56943,3.57472,3.56051,3.571,27460000.0
2007-12-06 13:20:00,3.5701,3.57553,3.56277,3.57349,28950000.0
2007-12-06 13:25:00,3.56906,3.57492,3.56112,3.57452,29680000.0
2007-12-06 13:30:00,3.56727,3.57431,3.56154,3.56773,33110000.0
2007-12-06 13:35:00,3.57295,3.57443,3.56139,3.56507,27440000.0
2007-12-06 13:40:00,3.56239,3.57305,3.5587,3.5671,34200000.0
2007-12-06 13:45:00,3.5719,3.57558,3.55998,3.57214,31960000.0
2007-12-06 13:50:00,3.57173,3.57622,3.55987,3.56452,39470000.0
2007-12-06 13:55:00,3.5712,3.57208,3.56092,3.56891,27470000.0
2007-12-06 14:00:00,3.56647,3.57277,3.55853,3.56459,39080000.0
2007-12-06 14:05:00,3.56828,3.57495,3.55991,3.56936,31950000.0
2007-12-06 14:10:00,3.57308,3.57365,3.56004,3.57144,28970000.0
2007-12-06 14:15:00,3.57222,3.5747,3.56099,3.57025,30120000.0
2007-12-06 14:20:00,3.56573,3.57677,3.56399,3.57677,33080000.0
2007-12-06 14:25:00,3.57592,3.57913,3.56703,3.57892,32700000.0
2007-12-06 14:30:00,3.57763,3.58187,3.56673,3.57942,33450000.0
2007-12-06 14:35:00,3.57953,3.57953,3.56752,3.57613,28550000.0
2007-12-06 14:40:00,3.57455,3.58018,3.56646,3.57715,32310000.0
2007-12-06 14:45:00,3.57822,3.58206,3.56729,3.57864,30460000.0
2007-12-06 14:50:00,3.57716,3.58389,3.56919,3.57961,31190000.0
2007-12-06 14:55:00,3.58044,3.58044,3.56631,3.57032,36080000.0
2007-12-06 15:00:00,3.58042,3.58275,3.56924,3.57744,38720000.0
2007-12-06 15:05:00,3.57381,3.58089,3.57041,3.57923,28210000.0
2007-12-06 15:10:00,3.57909,3.58039,3.56419,3.57571,35340000.0
2007-12-06 15:15:00,3.5747,3.57965,3.56453,3.56786,29320000.0
2007-12-06 15:20:00,3.57746,3.57934,3.56506,3.57474,33050000.0
2007-12-06 15:25:00,3.5756,3.57806,3.56176,3.56386,32670000.0
2007-12-06 15:30:00,3.57792,3.57792,3.56612,3.57396,31940000.0
2007-12-06 15:35:00,3.56854,3.57718,3.5638,3.57499,28210000.0
2007-12-06 15:40:00,3.57518,3.57748,3.56436,3.57683,32320000.0
2007-12-06 15:45:00,3.57283,3.5782,3.56721,3.57221,26690000.0
2007-12-06 15:50:00,3.5765,3.58012,3.56873,3.57445,34190000.0
2007-12-06 15:55:00,3.57609,3.57936,3.56891,3.57713,33430000.0
2007-12-06 16:00:00,3.57666,3.57977,3.56559,3.57937,30070000.0
2007-12-06 16:05:00,3.57379,3.5802,3.56809,3.5802,31600000.0
2007-12-06 16:10:00,3.57948,3.58134,3.56872,3.57973,35710000.0
2007-12-06 16:15:00,3.57883,3.58392,3.57157,3.58203,30440000.0
2007-12-06 16:20:00,3.57745,3.5834,3.57026,3.58135,31190000.0
2007-12-06 16:25:00,3.58133,3.58321,3.56771,3.57723,30490000.0
2007-12-06 16:30:00,3.58178,3.58212,3.57168,3.58212,32340000.0
2007-12-06 16:35:00,3.58095,3.58342,3.57196,3.58324,42850000.0
2007-12-06 16:40:00,3.5767,3.58484,3.57104,3.58109,27450000.0
2007-12-06 16:45:00,3.57754,3.58459,3.57056,3.57705,30840000.0
2007-12-06 16:50:00,3.58202,3.5838,3.56929,3.58076,28960000.0
2007-12-06 16:55:00,3.58296,3.58416,3.57214,3.58074,32310000.0
2007-12-06 17:00:00,3.58289,3.58293,3.56883,3.57475,31200000.0
2007-12-06 17:05:00,3.57668,3.58218,3.56664,3.57881,37930000.0
2007-12-06 17:10:00,3.58102,3.58249,3.57119,3.57891,34570000.0
2007-12-06 17:15:00,3.58249,3.58293,3.568,3.57659,33460000.0
2007-12-06 17:20:00,3.57951,3.58146,3.5686,3.57959,38340000.0
2007-12-06 17:25:00,3.57526,3.58383,3.56746,3.57952,35350000.0
2007-12-06 17:30:00,3.57922,3.58019,3.56682,3.57431,37200000.0
2007-12-06 17:35:00,3.57795,3.58132,3.56796,3.57538,41730000.0
2007-12-06 17:40:00,3.57477,3.57942,3.56463,3.57482,45850000.0
2007-12-06 17:45:00,3.574,3.58121,3.56874,3.57779,30800000.0
2007-12-06 17:50:00,3.56968,3.58189,3.5658,3.581,31950000.0
2007-12-06 17:55:00,3.57372,3.58072,3.56627,3.57768,47680000.0
2007-12-06 18:00:00,3.57817,3.58135,3.56781,3.57235,44330000.0
2007-12-06 18:05:00,3.57744,3.57908,3.56612,3.57894,34930000.0
2007-12-06 18:10:00,3.57924,3.58,3.56733,3.57703,36060000.0
2007-12-06 18:15:00,3.57313,3.58355,3.5647,3.57558,33060000.0
2007-12-06 18:20:00,3.57297,3.58046,3.56457,3.57673,42470000.0
2007-12-06 18:25:00,3.57405,3.57995,3.56834,3.5778,33810000.0
2007-12-06 18:30:00,3.57844,3.58177,3.56885,3.57768,28940000.0
2007-12-06 18:35:00,3.57032,3.57905,3.56777,3.5788,40990000.0
2007-12-06 18:40:00,3.57144,3.57867,3.56741,3.57867,27070000.0
2007-12-06 18:45:00,3.57428,3.58181,3.5665,3.57843,32690000.0
2007-12-06 18:50:00,3.57445,3.58091,3.56621,3.57767,36850000.0
2007-12-06 18:55:00,3.57185,3.58165,3.56711,3.57226,30410000.0
2007-12-06 19:00:00,3.57959,3.58186,3.56994,3.57416,33090000.0
2007-12-06 19:05:00,3.57994,3.58052,3.5696,3.57344,15450000.0
2007-12-06 19:10:00,3.57642,3.58066,3.56915,3.58033,30460000.0
2007-12-06 19:15:00,3.57677,3.57985,3.56845,3.57404,25910000.0
2007-12-06 19:20:00,3.56868,3.58002,3.56623,3.57787,31910000.0
2007-12-06 19:25:00,3.57386,3.58218,3.56884,3.57108,31550000.0
2007-12-06 19:30:00,3.57615,3.58362,3.57339,3.57934,26300000.0
2007-12-06 19:35:00,3.57498,3.58052,3.57041,3.57123,23690000.0
2007-12-06 19:40:00,3.57575,3.58176,3.57038,3.57861,30440000.0
2007-12-06 19:45:00,3.57248,3.58624,3.56977,3.57956,40600000.0
2007-12-06 19:50:00,3.57486,3.58071,3.56968,3.57614,28550000.0
2007-12-06 19:55:00,3.57084,3.57798,3.56706,3.57159,27810000.0
2007-12-06 20:00:00,3.57616,3.58098,3.56863,3.57625,31220000.0
2007-12-06 20:05:00,3.56935,3.57842,3.56571,3.57736,21080000.0
2007-12-06 20:10:00,3.57566,3.57814,3.56349,3.57649,30080000.0
2007-12-06 20:15:00,3.57619,3.58043,3.56649,3.57582,28930000.0
2007-12-06 20:20:00,3.57385,3.57625,3.56515,3.57159,27050000.0
2007-12-06 20:25:00,3.57049,3.57558,3.56633,3.57031,28530000.0
2007-12-06 20:30:00,3.57522,3.57944,3.56296,3.56582,31200000.0
2007-12-06 20:35:00,3.57614,3.57691,3.56489,3.57402,19570000.0
2007-12-06 20:40:00,3.56759,3.57754,3.56616,3.57538,27470000.0
2007-12-06 20:45:00,3.57865,3.57865,3.56539,3.57119,22550000.0
2007-12-06 20:50:00,3.57339,3.57643,3.5642,3.57409,31970000.0
2007-12-06 20:55:00,3.57603,3.57886,3.56844,3.57195,29690000.0
2007-12-06 21:00:00,3.57844,3.57983,3.5618,3.57728,31180000.0
2007-12-06 21:05:00,3.57171,3.57981,3.56692,3.57122,34580000.0
2007-12-06 21:10:00,3.57652,3.57869,3.57118,3.57507,19950000.0
2007-12-06 21:15:00,3.57428,3.58202,3.56947,3.57607,21060000.0
2007-12-06 21:20:00,3.57204,3.57759,3.56611,3.57375,23000000.0
2007-12-06 21:25:00,3.57724,3.5779,3.56669,3.57096,23320000.0
2007-12-06 21:30:00,3.57637,3.57685,3.56442,3.57493,16150000.0
2007-12-06 21:35:00,3.57593,3.57737,3.56442,3.56502,26710000.0
2007-12-06 21:40:00,3.57159,3.57666,3.56657,3.57628,30820000.0
2007-12-06 21:45:00,3.56816,3.57915,3.56625,3.56988,31190000.0
2007-12-06 21:50:00,3.57546,3.57998,3.56567,3.57564,20690000.0
2007-12-06 21:55:00,3.57655,3.57911,3.56755,3.5767,20320000.0
2007-12-06 22:00:00,3.57146,3.57871,3.5698,3.5698,21040000.0
2007-12-06 22:05:00,3.57742,3.57878,3.565,3.57647,25200000.0
2007-12-06 22:10:00,3.57543,3.58032,3.56498,3.57597,31560000.0
2007-12-06 22:15:00,3.57574,3.57794,3.56468,3.57429,27430000.0
2007-12-06 22:20:00,3.5702,3.57805,3.5702,3.57629,21050000.0
2007-12-06 22:25:00,3.57035,3.57778,3.56553,3.57209,21410000.0
2007-12-06 22:30:00,3.57635,3.58115,3.56774,3.57313,19140000.0
2007-12-06 22:35:00,3.57174,3.57797,3.57168,3.5746,16900000.0
2007-12-06 22:40:00,3.57645,3.5782,3.56568,3.57492,16180000.0
2007-12-06 22:45:00,3.57592,3.58142,3.56586,3.56862,29730000.0
2007-12-06 22:50:00,3.57531,3.57752,3.57039,3.57275,25970000.0
2007-12-06 22:55:00,3.57164,3.5795,3.57001,3.57722,23350000.0
2007-12-06 23:00:00,3.57646,3.5788,3.56851,3.57281,20320000.0
2007-12-06 23:05:00,3.57492,3.57907,3.56564,3.57608,27090000.0
2007-12-06 23:10:00,3.57361,3.57788,3.56547,3.57194,15450000.0
2007-12-06 23:15:00,3.57968,3.57981,3.56711,3.56711,25560000.0
2007-12-06 23:20:00,3.57739,3.57984,3.56589,3.57606,23670000.0
2007-12-06 23:25:00,3.57369,3.57781,3.56737,3.57203,14700000.0
2007-12-06 23:30:00,3.57417,3.58101,3.56605,3.57731,26300000.0
2007-12-06 23:35:00,3.57111,3.57659,3.56348,3.57132,22540000.0
2007-12-06 23:40:00,3.5694,3.57678,3.56614,3.57372,16910000.0
2007-12-06 23:45:00,3.57179,3.57842,3.56714,3.56714,21430000.0
2007-12-06 23:50:00,3.57183,3.57773,3.56151,3.57278,28570000.0
2007-12-06 23:55:00,3.56966,3.57981,3.56696,3.57192,21810000.0
2007-12-07 00:00:00,3.5778,3.5823,3.56637,3.57729,25200000.0
2007-12-07 00:05:00,3.57576,3.58279,3.5658,3.57551,21490000.0
2007-12-07 00:10:00,3.58087,3.58462,3.56897,3.57123,21460000.0
2007-12-07 00:15:00,3.5722,3.58462,3.56841,3.58242,23370000.0
2007-12-07 00:20:00,3.57368,3.58006,3.56671,3.577,18770000.0
2007-12-07 00:25:00,3.57505,3.58137,3.56415,3.57585,28170000.0
2007-12-07 00:30:00,3.57611,3.5818,3.56699,3.57726,27780000.0
2007-12-07 00:35:00,3.57326,3.58143,3.56854,3.57745,19140000.0
2007-12-07 00:40:00,3.56733,3.5771,3.56733,3.57681,15020000.0
2007-12-07 00:45:00,3.57281,3.5816,3.56655,3.57617,22590000.0
2007-12-07 00:50:00,3.57656,3.58417,3.56644,3.5701,16570000.0
2007-12-07 00:55:00,3.5753,3.58154,3.57016,3.57613,10530000.0
2007-12-07 01:00:00,3.57913,3.58105,3.56685,3.57658,27480000.0
2007-12-07 01:05:00,3.57761,3.58292,3.56512,3.57525,33130000.0
2007-12-07 01:10:00,3.57334,3.58156,3.56669,3.57297,28590000.0
2007-12-07 01:15:00,3.5788,3.58311,3.56611,3.57477,27440000.0
2007-12-07 01:20:00,3.57627,3.58011,3.56645,3.57453,22210000.0
2007-12-07 01:25:00,3.57601,3.57792,3.56493,3.57031,25550000.0
2007-12-07 01:30:00,3.58162,3.58286,3.56526,3.5704,36130000.0
2007-12-07 01:35:00,3.57636,3.57636,3.56499,3.56972,10910000.0
2007-12-07 01:40:00,3.57239,3.58293,3.56539,3.5748,28580000.0
2007-12-07 01:45:00,3.58089,3.58384,3.56467,3.57572,35690000.0
2007-12-07 01:50:00,3.57648,3.57833,3.56602,3.57119,22550000.0
2007-12-07 01:55:00,3.57314,3.58176,3.5703,3.57948,24420000.0
2007-12-07 02:00:00,3.57683,3.58317,3.56515,3.57736,33110000.0
2007-12-07 02:05:00,3.56863,3.57935,3.56662,3.57189,24480000.0
2007-12-07 02:10:00,3.57189,3.58062,3.56855,3.57167,21450000.0
2007-12-07 02:15:00,3.57517,3.57839,3.56371,3.57312,21840000.0
2007-12-07 02:20:00,3.57639,3.57724,3.5708,3.5708,11660000.0
2007-12-07 02:25:00,3.57794,3.58217,3.56604,3.56683,22910000.0
2007-12-07 02:30:00,3.57704,3.58129,3.56478,3.56738,25570000.0
2007-12-07 02:35:00,3.56744,3.58228,3.56695,3.57305,22560000.0
2007-12-07 02:40:00,3.56937,3.58478,3.56586,3.57204,26310000.0
2007-12-07 02:45:00,3.57101,3.58176,3.56617,3.57082,32330000.0
2007-12-07 02:50:00,3.57542,3.58568,3.56663,3.57205,20310000.0
2007-12-07 02:55:00,3.57461,3.58136,3.56612,3.57632,29350000.0
2007-12-07 03:00:00,3.57993,3.58358,3.56808,3.58358,19240000.0
2007-12-07 03:05:00,3.5766,3.58008,3.56729,3.57581,17720000.0
2007-12-07 03:10:00,3.58209,3.58388,3.5684,3.57293,21410000.0
2007-12-07 03:15:00,3.57557,3.57998,3.56797,3.57918,29690000.0
2007-12-07 03:20:00,3.57204,3.5779,3.57113,3.57113,6030000.0
2007-12-07 03:25:00,3.57876,3.58419,3.56687,3.57208,11290000.0
2007-12-07 03:30:00,3.57091,3.58381,3.56459,3.57579,32360000.0
2007-12-07 03:35:00,3.57349,3.58064,3.56562,3.5773,19540000.0
2007-12-07 03:40:00,3.57596,3.58676,3.5675,3.5743,31540000.0
2007-12-07 03:45:00,3.57961,3.57961,3.56747,3.57677,15020000.0
2007-12-07 03:50:00,3.56871,3.58355,3.56712,3.58186,21020000.0
2007-12-07 03:55:00,3.56942,3.58151,3.56606,3.57493,22930000.0
2007-12-07 04:00:00,3.57418,3.58417,3.57045,3.57145,26280000.0
2007-12-07 04:05:00,3.57411,3.58309,3.56722,3.57202,24420000.0
2007-12-07 04:10:00,3.57037,3.58175,3.57027,3.57758,9420000.0
2007-12-07 04:15:00,3.57981,3.58177,3.56713,3.5777,16600000.0
2007-12-07 04:20:00,3.57448,3.57574,3.5646,3.5743,10540000.0
2007-12-07 04:25:00,3.5722,3.57986,3.56712,3.57225,27830000.0
2007-12-07 04:30:00,3.57892,3.58094,3.56368,3.57814,27430000.0
2007-12-07 04:35:00,3.56626,3.5779,3.56626,3.57214,32330000.0
2007-12-07 04:40:00,3.5737,3.58222,3.56874,3.5781,20290000.0
2007-12-07 04:45:00,3.57865,3.57865,3.5675,3.5749,24410000.0
2007-12-07 04:50:00,3.57237,3.5794,3.56529,3.5704,29740000.0
2007-12-07 04:55:00,3.57071,3.58207,3.56686,3.58152,19570000.0
2007-12-07 05:00:00,3.573,3.58039,3.56748,3.57339,27420000.0
2007-12-07 05:05:00,3.56545,3.58129,3.56545,3.57191,28200000.0
2007-12-07 05:10:00,3.57436,3.58528,3.56696,3.56696,22160000.0
2007-12-07 05:15:00,3.57222,3.58133,3.56732,3.57549,17650000.0
2007-12-07 05:20:00,3.57577,3.58158,3.56549,3.57253,26710000.0
2007-12-07 05:25:00,3.5758,3.58312,3.56666,3.56732,23320000.0
2007-12-07 05:30:00,3.57388,3.57965,3.56784,3.57185,16180000.0
2007-12-07 05:35:00,3.57287,3.58323,3.56718,3.58149,15030000.0
2007-12-07 05:40:00,3.57746,3.57885,3.56744,3.56744,9030000.0
2007-12-07 05:45:00,3.58202,3.5848,3.56588,3.57684,22960000.0
2007-12-07 05:50:00,3.57085,3.58202,3.56586,3.57273,21420000.0
2007-12-07 05:55:00,3.57523,3.57927,3.56655,3.57572,19560000.0
2007-12-07 06:00:00,3.57519,3.58052,3.56823,3.57651,18020000.0
2007-12-07 06:05:00,3.56889,3.58061,3.56516,3.57538,21040000.0
2007-12-07 06:10:00,3.5704,3.58029,3.56434,3.57596,26690000.0
2007-12-07 06:15:00,3.57107,3.58108,3.5664,3.57694,29670000.0
2007-12-07 06:20:00,3.57469,3.58134,3.56704,3.57146,33460000.0
2007-12-07 06:25:00,3.57309,3.57924,3.56577,3.56666,33090000.0
2007-12-07 06:30:00,3.57678,3.58019,3.5665,3.57332,34200000.0
2007-12-07 06:35:00,3.57115,3.57815,3.56578,3.57619,33110000.0
2007-12-07 06:40:00,3.57744,3.57796,3.56572,3.56974,36440000.0
2007-12-07 06:45:00,3.5765,3.57751,3.56496,3.57108,26710000.0
2007-12-07 06:50:00,3.56799,3.58226,3.56531,3.57528,28190000.0
2007-12-07 06:55:00,3.57189,3.5793,3.5663,3.57625,26320000.0
2007-12-07 07:00:00,3.57251,3.57875,3.56646,3.57352,19570000.0
2007-12-07 07:05:00,3.56627,3.57777,3.56388,3.56668,24810000.0
2007-12-07 07:10:00,3.5731,3.57654,3.56445,3.5665,16940000.0
2007-12-07 07:15:00,3.57845,3.57932,3.56558,3.5727,22970000.0
2007-12-07 07:20:00,3.57711,3.57724,3.56304,3.56747,29310000.0
2007-12-07 07:25:00,3.56905,3.57639,3.56353,3.57218,22950000.0
2007-12-07 07:30:00,3.56991,3.577,3.56651,3.57144,12070000.0
2007-12-07 07:35:00,3.57283,3.57728,3.56694,3.57537,17300000.0
2007-12-07 07:40:00,3.57564,3.57771,3.5649,3.57638,24850000.0
2007-12-07 07:45:00,3.56993,3.57785,3.56529,3.56913,24060000.0
2007-12-07 07:50:00,3.57551,3.57723,3.5645,3.57461,23700000.0
2007-12-07 07:55:00,3.57171,3.57709,3.56586,3.57603,28570000.0
2007-12-07 08:00:00,3.57183,3.58068,3.56488,3.57564,29350000.0
2007-12-07 08:05:00,3.57667,3.57922,3.56791,3.5707,25190000.0
2007-12-07 08:10:00,3.57669,3.57988,3.56547,3.57166,25550000.0
2007-12-07 08:15:00,3.57523,3.57818,3.56495,3.57159,27430000.0
2007-12-07 08:20:00,3.57587,3.5785,3.56519,3.57592,28580000.0
2007-12-07 08:25:00,3.57767,3.57797,3.56566,3.57509,26710000.0
2007-12-07 08:30:00,3.57461,3.58,3.56546,3.56829,25920000.0
2007-12-07 08:35:00,3.56707,3.57717,3.56181,3.57261,30820000.0
2007-12-07 08:40:00,3.56145,3.5773,3.55878,3.57575,34550000.0
2007-12-07 08:45:00,3.57978,3.57978,3.56556,3.57531,33790000.0
2007-12-07 08:50:00,3.57423,3.57741,3.56488,3.56658,29690000.0
2007-12-07 08:55:00,3.57109,3.57788,3.56443,3.56721,25940000.0
2007-12-07 09:00:00,3.56862,3.58172,3.56517,3.57229,33080000.0
2007-12-07 09:05:00,3.57033,3.58189,3.56615,3.57096,33040000.0
2007-12-07 09:10:00,3.57586,3.57695,3.56378,3.57433,51500000.0
2007-12-07 09:15:00,3.57404,3.57801,3.56571,3.57644,30070000.0
2007-12-07 09:20:00,3.57358,3.58178,3.56596,3.57489,32320000.0
2007-12-07 09:25:00,3.57304,3.58024,3.5646,3.56763,39140000.0
2007-12-07 09:30:00,3.57562,3.57919,3.56828,3.57118,27080000.0
2007-12-07 09:35:00,3.57336,3.57589,3.5656,3.57376,27450000.0
2007-12-07 09:40:00,3.57439,3.57717,3.56271,3.57347,36450000.0
2007-12-07 09:45:00,3.56964,3.58298,3.56616,3.57456,31180000.0
2007-12-07 09:50:00,3.56542,3.57783,3.56149,3.5737,26710000.0
2007-12-07 09:55:00,3.57743,3.57743,3.5637,3.57602,32700000.0
2007-12-07 10:00:00,3.57785,3.58142,3.5662,3.57849,35680000.0
2007-12-07 10:05:00,3.57792,3.58071,3.5669,3.57976,31190000.0
2007-12-07 10:10:00,3.57031,3.58036,3.5659,3.57436,41350000.0
2007-12-07 10:15:00,3.57989,3.57989,3.5679,3.57557,27800000.0
2007-12-07 10:20:00,3.57962,3.57971,3.56477,3.57808,39080000.0
2007-12-07 10:25:00,3.57117,3.58129,3.56803,3.5763,35360000.0
2007-12-07 10:30:00,3.58123,3.58233,3.5697,3.57101,35680000.0
2007-12-07 10:35:00,3.5742,3.58086,3.57035,3.57543,25230000.0
2007-12-07 10:40:00,3.58063,3.58063,3.56744,3.57744,28940000.0
2007-12-07 10:45:00,3.58039,3.58039,3.56864,3.57407,30410000.0
2007-12-07 10:50:00,3.58014,3.58489,3.56871,3.58006,27830000.0
2007-12-07 10:55:00,3.57905,3.58223,3.56868,3.58211,32300000.0
2007-12-07 11:00:00,3.5761,3.5833,3.5692,3.57598,34220000.0
2007-12-07 11:05:00,3.57428,3.58039,3.56684,3.57547,30060000.0
2007-12-07 11:10:00,3.57304,3.58036,3.56619,3.57451,34970000.0
2007-12-07 11:15:00,3.57367,3.57984,3.56913,3.57888,25170000.0
2007-12-07 11:20:00,3.56633,3.58305,3.56633,3.5721,26690000.0
2007-12-07 11:25:00,3.57424,3.5838,3.5714,3.57879,33080000.0
2007-12-07 11:30:00,3.58249,3.58361,3.57006,3.5779,24110000.0
2007-12-07 11:35:00,3.58036,3.58475,3.57091,3.58146,31910000.0
2007-12-07 11:40:00,3.57713,3.58469,3.57259,3.57583,29290000.0
2007-12-07 11:45:00,3.57812,3.58466,3.56985,3.57745,29320000.0
2007-12-07 11:50:00,3.58205,3.58296,3.56868,3.57473,29690000.0
2007-12-07 11:55:00,3.57677,3.58214,3.57081,3.5788,30050000.0
2007-12-07 12:00:00,3.57638,3.58313,3.56992,3.58088,27830000.0
2007-12-07 12:05:00,3.58256,3.58256,3.56804,3.58186,24800000.0
2007-12-07 12:10:00,3.57734,3.58309,3.56994,3.58071,26680000.0
2007-12-07 12:15:00,3.5811,3.5811,3.57268,3.57659,29700000.0
2007-12-07 12:20:00,3.57815,3.5827,3.56948,3.58026,28570000.0
2007-12-07 12:25:00,3.57413,3.58149,3.57134,3.57999,33830000.0
2007-12-07 12:30:00,3.57936,3.58475,3.56566,3.581,39090000.0
2007-12-07 12:35:00,3.57666,3.5839,3.57,3.57851,27470000.0
2007-12-07 12:40:00,3.57116,3.5842,3.57067,3.57868,30800000.0
2007-12-07 12:45:00,3.57966,3.58278,3.56864,3.57303,24430000.0
2007-12-07 12:50:00,3.58149,3.58164,3.56909,3.57999,25200000.0
2007-12-07 12:55:00,3.57586,3.58078,3.56901,3.5776,33810000.0
2007-12-07 13:00:00,3.57878,3.58246,3.5673,3.5749,34570000.0
2007-12-07 13:05:00,3.57186,3.58095,3.56916,3.58021,35300000.0
2007-12-07 13:10:00,3.57474,3.58088,3.56797,3.57752,31930000.0
2007-12-07 13:15:00,3.57512,3.58081,3.56838,3.57472,28180000.0
2007-12-07 13:20:00,3.57401,3.57913,3.56586,3.5785,28940000.0
2007-12-07 13:25:00,3.57716,3.5791,3.56946,3.57821,30410000.0
2007-12-07 13:30:00,3.57364,3.57989,3.56683,3.57301,35700000.0
2007-12-07 13:35:00,3.57448,3.57922,3.56785,3.57296,28920000.0
2007-12-07 13:40:00,3.56506,3.58116,3.56506,3.57479,34560000.0
2007-12-07 13:45:00,3.57747,3.57986,3.56537,3.57795,31580000.0
2007-12-07 13:50:00,3.57807,3.58287,3.56729,3.57159,39470000.0
2007-12-07 13:55:00,3.57878,3.57952,3.56926,3.57735,29330000.0
2007-12-07 14:00:00,3.57867,3.58252,3.56846,3.57163,38330000.0
2007-12-07 14:05:00,3.57447,3.58147,3.56907,3.57518,31560000.0
2007-12-07 14:10:00,3.57876,3.58015,3.56485,3.57761,31560000.0
2007-12-07 14:15:00,3.57888,3.5818,3.56916,3.57563,31580000.0
2007-12-07 14:20:00,3.57267,3.58031,3.56439,3.5765,34580000.0
2007-12-07 14:25:00,3.57759,3.58116,3.56881,3.58116,33080000.0
2007-12-07 14:30:00,3.57935,3.58273,3.56691,3.58032,35310000.0
2007-12-07 14:35:00,3.57888,3.58448,3.56979,3.58001,28180000.0
2007-12-07 14:40:00,3.57633,3.58276,3.56857,3.57997,32300000.0
2007-12-07 14:45:00,3.57922,3.5844,3.56607,3.58024,31940000.0
2007-12-07 14:50:00,3.57615,3.58304,3.57151,3.58136,29350000.0
2007-12-07 14:55:00,3.58145,3.58248,3.56876,3.57165,36440000.0
2007-12-07 15:00:00,3.58155,3.5835,3.57113,3.58048,37980000.0
2007-12-07 15:05:00,3.57363,3.58414,3.57123,3.57157,29700000.0
2007-12-07 15:10:00,3.58,3.58188,3.56787,3.57989,34960000.0
2007-12-07 15:15:00,3.57768,3.5822,3.56956,3.5713,30430000.0
2007-12-07 15:20:00,3.58074,3.58302,3.56872,3.57871,33430000.0
2007-12-07 15:25:00,3.58011,3.58355,3.56682,3.57227,33790000.0
2007-12-07 15:30:00,3.58196,3.5838,3.57149,3.57616,32310000.0
2007-12-07 15:35:00,3.57211,3.57897,3.56835,3.57823,30060000.0
2007-12-07 15:40:00,3.57748,3.5806,3.56576,3.57663,32330000.0
2007-12-07 15:45:00,3.57292,3.57771,3.56643,3.57198,27060000.0
2007-12-07 15:50:00,3.5769,3.57697,3.56524,3.56957,35680000.0
2007-12-07 15:55:00,3.57427,3.57553,3.56766,3.57456,31960000.0
2007-12-07 16:00:00,3.57154,3.57571,3.56299,3.57417,31940000.0
2007-12-07 16:05:00,3.56864,3.57507,3.56333,3.57507,33820000.0
2007-12-07 16:10:00,3.57472,3.57476,3.56036,3.57286,37190000.0
2007-12-07 16:15:00,3.57098,3.57704,3.56243,3.57243,30430000.0
2007-12-07 16:20:00,3.56808,3.57533,3.56287,3.5745,32290000.0
2007-12-07 16:25:00,3.57427,3.57674,3.56469,3.57244,33080000.0
2007-12-07 16:30:00,3.57377,3.57666,3.56612,3.57666,34200000.0
2007-12-07 16:35:00,3.57403,3.5768,3.56479,3.5768,41360000.0
2007-12-07 16:40:00,3.56628,3.57712,3.56407,3.57709,26670000.0
2007-12-07 16:45:00,3.57483,3.57797,3.56683,3.57576,34170000.0
2007-12-07 16:50:00,3.57777,3.57871,3.56503,3.57305,29320000.0
2007-12-07 16:55:00,3.57556,3.57799,3.56357,3.57348,31940000.0
2007-12-07 17:00:00,3.57682,3.57766,3.56406,3.56827,32300000.0
2007-12-07 17:05:00,3.56977,3.57807,3.56516,3.5754,36440000.0
2007-12-07 17:10:00,3.57664,3.57896,3.5645,3.57539,31980000.0
2007-12-07 17:15:00,3.57802,3.57952,3.56693,3.57423,33100000.0
2007-12-07 17:20:00,3.57624,3.57901,3.5669,3.57745,40200000.0
2007-12-07 17:25:00,3.57401,3.58138,3.56577,3.57759,34980000.0
2007-12-07 17:30:00,3.57701,3.57825,3.56518,3.57142,36830000.0
2007-12-07 17:35:00,3.57605,3.57963,3.56369,3.57503,45810000.0
2007-12-07 17:40:00,3.57426,3.57963,3.56484,3.57234,45110000.0
2007-12-07 17:45:00,3.57315,3.57818,3.56873,3.57714,29700000.0
2007-12-07 17:50:00,3.56803,3.58169,3.56503,3.57896,34170000.0
2007-12-07 17:55:00,3.57377,3.57744,3.564,3.57298,43240000.0
2007-12-07 18:00:00,3.57186,3.57468,3.56091,3.56456,44730000.0
2007-12-07 18:05:00,3.5713,3.57447,3.56101,3.57095,36040000.0
2007-12-07 18:10:00,3.57288,3.57288,3.56162,3.57029,36820000.0
2007-12-07 18:15:00,3.56719,3.57254,3.5617,3.56742,31220000.0
2007-12-07 18:20:00,3.56797,3.57301,3.56067,3.57294,41730000.0
2007-12-07 18:25:00,3.56737,3.57323,3.56207,3.57067,31590000.0
2007-12-07 18:30:00,3.57297,3.57451,3.56157,3.57148,29330000.0
2007-12-07 18:35:00,3.56704,3.57528,3.56302,3.57118,41720000.0
2007-12-07 18:40:00,3.56559,3.57335,3.56423,3.57205,26690000.0
2007-12-07 18:45:00,3.56823,3.57417,3.55942,3.57127,33060000.0
2007-12-07 18:50:00,3.57064,3.57573,3.56456,3.57093,40550000.0
2007-12-07 18:55:00,3.5607,3.57406,3.5607,3.56828,29300000.0
2007-12-07 19:00:00,3.57444,3.57444,3.55943,3.56405,35330000.0
2007-12-07 19:05:00,3.57294,3.57552,3.56304,3.5674,24820000.0
2007-12-07 19:10:00,3.56941,3.57472,3.55806,3.57472,28200000.0
2007-12-07 19:15:00,3.57279,3.57701,3.5618,3.56982,25930000.0
2007-12-07 19:20:00,3.57265,3.57395,3.56279,3.57176,36820000.0
2007-12-07 19:25:00,3.57286,3.57363,3.56389,3.56389,17290000.0
2007-12-07 19:30:00,3.56886,3.57449,3.56265,3.57175,30820000.0
2007-12-07 19:35:00,3.5671,3.57512,3.56062,3.56185,27800000.0
2007-12-07 19:40:00,3.56782,3.57261,3.56039,3.56869,30050000.0
2007-12-07 19:45:00,3.56542,3.57482,3.55887,3.57075,38700000.0
2007-12-07 19:50:00,3.56392,3.57058,3.56059,3.57058,16540000.0
2007-12-07 19:55:00,3.56461,3.57164,3.56117,3.56628,24870000.0
2007-12-07 20:00:00,3.56964,3.57363,3.56517,3.57282,27070000.0
2007-12-07 20:05:00,3.56299,3.57109,3.56269,3.57109,8650000.0
2007-12-07 20:10:00,3.56992,3.57361,3.56242,3.57173,29310000.0
2007-12-07 20:15:00,3.57351,3.57351,3.55961,3.57093,22540000.0
2007-12-07 20:20:00,3.56636,3.57008,3.55914,3.56578,14690000.0
2007-12-07 20:25:00,3.5653,3.57345,3.56204,3.56438,26310000.0
2007-12-07 20:30:00,3.56994,3.57414,3.56176,3.56182,24430000.0
2007-12-07 20:35:00,3.57179,3.57179,3.55984,3.56835,24060000.0
2007-12-07 20:40:00,3.56381,3.57002,3.55892,3.56932,25590000.0
2007-12-07 20:45:00,3.57142,3.57189,3.55804,3.56593,14310000.0
2007-12-07 20:50:00,3.56853,3.57168,3.56489,3.57128,8260000.0
2007-12-07 20:55:00,3.5707,3.57141,3.5614,3.56586,15020000.0
2007-12-07 21:00:00,3.57362,3.57452,3.55957,3.56998,16900000.0
2007-12-07 21:05:00,3.56495,3.57187,3.56003,3.5715,13930000.0
2007-12-07 21:10:00,3.57066,3.57143,3.56421,3.56995,29750000.0
2007-12-07 21:15:00,3.56795,3.57516,3.56525,3.57283,27130000.0
2007-12-07 21:20:00,3.57015,3.57111,3.56112,3.56714,20310000.0
2007-12-07 21:25:00,3.56565,3.57055,3.56079,3.56886,18780000.0
2007-12-07 21:30:00,3.56839,3.57369,3.55906,3.57026,20680000.0
2007-12-07 21:35:00,3.56902,3.57486,3.56063,3.56251,30070000.0
2007-12-07 21:40:00,3.56621,3.57317,3.5625,3.57109,28970000.0
2007-12-07 21:45:00,3.56452,3.57392,3.56452,3.57046,9020000.0
2007-12-07 21:50:00,3.56941,3.57046,3.5609,3.56691,25150000.0
2007-12-07 21:55:00,3.57047,3.57056,3.5611,3.56898,10510000.0
2007-12-07 22:00:00,3.56899,3.57572,3.56293,3.56293,7920000.0
2007-12-07 22:05:00,3.56954,3.57103,3.56107,3.57022,25200000.0
2007-12-07 22:10:00,3.56904,3.57138,3.5566,3.57007,24060000.0
2007-12-07 22:15:00,3.57002,3.57299,3.56056,3.56994,26680000.0
2007-12-07 22:20:00,3.56012,3.56996,3.56012,3.56938,8270000.0
2007-12-07 22:25:00,3.56356,3.56961,3.55779,3.55985,24410000.0
2007-12-07 22:30:00,3.56771,3.57281,3.55957,3.56537,23630000.0
2007-12-07 22:35:00,3.5709,3.57197,3.56405,3.56705,17310000.0
2007-12-07 22:40:00,3.5682,3.56975,3.56235,3.56952,17670000.0
2007-12-07 22:45:00,3.56568,3.57138,3.55863,3.56336,23680000.0
2007-12-07 22:50:00,3.56798,3.56864,3.5635,3.56585,3780000.0
2007-12-07 22:55:00,3.56252,3.56994,3.55994,3.56922,20680000.0
2007-12-07 23:00:00,3.56806,3.57122,3.56089,3.56414,11640000.0
2007-12-07 23:05:00,3.56828,3.57219,3.55912,3.56957,16200000.0
2007-12-07 23:10:00,3.56484,3.56874,3.56183,3.56753,7920000.0
2007-12-07 23:15:00,3.57029,3.57152,3.5586,3.56329,20300000.0
2007-12-07 23:20:00,3.56585,3.57049,3.55605,3.57047,21080000.0
2007-12-07 23:25:00,3.563,3.56907,3.55819,3.5583,21410000.0
2007-12-07 23:30:00,3.56963,3.5725,3.55776,3.56717,22580000.0
2007-12-07 23:35:00,3.56188,3.56811,3.55682,3.56573,18070000.0
2007-12-07 23:40:00,3.5672,3.56782,3.55492,3.56435,12430000.0
2007-12-07 23:45:00,3.56313,3.57073,3.55839,3.55839,23670000.0
2007-12-07 23:50:00,3.56728,3.5707,3.55571,3.56375,21060000.0
2007-12-07 23:55:00,3.5613,3.57344,3.5564,3.56834,14330000.0
2007-12-10 00:00:00,3.57048,3.57244,3.55843,3.56749,15840000.0
2007-12-10 00:05:00,3.56689,3.56981,3.55892,3.56323,19540000.0
2007-12-10 00:10:00,3.57069,3.57069,3.56498,3.56498,2270000.0
2007-12-10 00:15:00,3.56169,3.57222,3.55208,3.57002,27800000.0
2007-12-10 00:20:00,3.55356,3.56794,3.55356,3.56469,25550000.0
2007-12-10 00:25:00,3.56148,3.56952,3.55474,3.5688,26680000.0
2007-12-10 00:30:00,3.569,3.57232,3.56037,3.56628,21770000.0
2007-12-10 00:35:00,3.56498,3.57152,3.56318,3.57152,15390000.0
2007-12-10 00:40:00,3.56055,3.57047,3.56055,3.56944,15800000.0
2007-12-10 00:45:00,3.56719,3.57108,3.55989,3.56502,23310000.0
2007-12-10 00:50:00,3.56473,3.57201,3.56435,3.57029,13570000.0
2007-12-10 00:55:00,3.56183,3.57122,3.55777,3.56959,22560000.0
2007-12-10 01:00:00,3.56347,3.57172,3.55801,3.57,31930000.0
2007-12-10 01:05:00,3.57208,3.57431,3.55846,3.56957,36100000.0
2007-12-10 01:10:00,3.56753,3.57689,3.56086,3.56709,27850000.0
2007-12-10 01:15:00,3.56447,3.57427,3.56255,3.56921,23710000.0
2007-12-10 01:20:00,3.56445,3.57172,3.55846,3.56671,19980000.0
2007-12-10 01:25:00,3.56523,3.5723,3.56121,3.56656,22160000.0
2007-12-10 01:30:00,3.57148,3.57276,3.56004,3.57173,39110000.0
2007-12-10 01:35:00,3.57059,3.57135,3.56034,3.57135,24820000.0
2007-12-10 01:40:00,3.57217,3.57217,3.56308,3.56958,20670000.0
2007-12-10 01:45:00,3.57378,3.57382,3.55827,3.5691,28550000.0
2007-12-10 01:50:00,3.57202,3.57202,3.55886,3.56584,18020000.0
2007-12-10 01:55:00,3.56546,3.57145,3.55819,3.56784,23310000.0
2007-12-10 02:00:00,3.56971,3.57142,3.55484,3.57008,23050000.0
2007-12-10 02:05:00,3.56908,3.57149,3.55974,3.56443,12080000.0
2007-12-10 02:10:00,3.56492,3.57136,3.56082,3.56492,21450000.0
2007-12-10 02:15:00,3.56862,3.57269,3.56497,3.56665,9790000.0
2007-12-10 02:20:00,3.57033,3.57217,3.56226,3.56422,9780000.0
2007-12-10 02:25:00,3.56864,3.57007,3.55983,3.55983,20290000.0
2007-12-10 02:30:00,3.571,3.57228,3.56021,3.56021,20690000.0
2007-12-10 02:35:00,3.56,3.57246,3.55885,3.56799,18800000.0
2007-12-10 02:40:00,3.5595,3.57116,3.55805,3.564,23280000.0
2007-12-10 02:45:00,3.56517,3.57227,3.55932,3.56364,33080000.0
2007-12-10 02:50:00,3.56884,3.57471,3.55929,3.56473,24820000.0
2007-12-10 02:55:00,3.5689,3.57637,3.56003,3.57193,27830000.0
2007-12-10 03:00:00,3.57278,3.57642,3.56051,3.57563,10930000.0
2007-12-10 03:05:00,3.56996,3.57492,3.56117,3.56738,24080000.0
2007-12-10 03:10:00,3.56659,3.57529,3.56054,3.56721,25210000.0
2007-12-10 03:15:00,3.57471,3.57705,3.55712,3.57212,27870000.0
2007-12-10 03:20:00,3.57202,3.57202,3.55993,3.56894,20320000.0
2007-12-10 03:25:00,3.56399,3.57217,3.55838,3.56386,24830000.0
2007-12-10 03:30:00,3.5635,3.57287,3.56028,3.57014,32730000.0
2007-12-10 03:35:00,3.56492,3.57265,3.55857,3.56905,21400000.0
2007-12-10 03:40:00,3.56735,3.57111,3.55871,3.56699,31590000.0
2007-12-10 03:45:00,3.57345,3.57345,3.56204,3.57079,21030000.0
2007-12-10 03:50:00,3.56122,3.57576,3.56064,3.5716,20310000.0
2007-12-10 03:55:00,3.56293,3.57146,3.55835,3.56793,25550000.0
2007-12-10 04:00:00,3.57108,3.57108,3.56145,3.56369,22170000.0
2007-12-10 04:05:00,3.56985,3.57137,3.5601,3.56595,26670000.0
2007-12-10 04:10:00,3.56958,3.57467,3.56094,3.56461,27820000.0
2007-12-10 04:15:00,3.57208,3.57322,3.56354,3.56801,17690000.0
2007-12-10 04:20:00,3.56635,3.57267,3.55935,3.56865,27070000.0
2007-12-10 04:25:00,3.56478,3.57413,3.56263,3.56545,29690000.0
2007-12-10 04:30:00,3.57339,3.57339,3.56014,3.57146,27080000.0
2007-12-10 04:35:00,3.56034,3.57214,3.56034,3.56346,34230000.0
2007-12-10 04:40:00,3.56935,3.57363,3.56218,3.56991,22180000.0
2007-12-10 04:45:00,3.57335,3.57355,3.56067,3.57142,32710000.0
2007-12-10 04:50:00,3.5629,3.57242,3.55899,3.56645,34220000.0
2007-12-10 04:55:00,3.5722,3.5722,3.56146,3.56882,8270000.0
2007-12-10 05:00:00,3.56823,3.57312,3.55864,3.56777,17660000.0
2007-12-10 05:05:00,3.56193,3.5725,3.55922,3.56722,23660000.0
2007-12-10 05:10:00,3.56928,3.57183,3.55843,3.57153,9410000.0
2007-12-10 05:15:00,3.56842,3.57829,3.56163,3.57181,21450000.0
2007-12-10 05:20:00,3.57162,3.57291,3.56157,3.56743,18790000.0
2007-12-10 05:25:00,3.57135,3.57502,3.55801,3.56461,27070000.0
2007-12-10 05:30:00,3.56679,3.57482,3.56331,3.57195,27500000.0
2007-12-10 05:35:00,3.57237,3.5758,3.5678,3.5678,15800000.0
2007-12-10 05:40:00,3.57156,3.57599,3.56249,3.56249,29680000.0
2007-12-10 05:45:00,3.57542,3.57542,3.56602,3.56602,5640000.0
2007-12-10 05:50:00,3.56729,3.57095,3.56567,3.56773,2640000.0
2007-12-10 05:55:00,3.56727,3.579,3.56381,3.57342,23700000.0
2007-12-10 06:00:00,3.56671,3.57303,3.56096,3.57145,18020000.0
2007-12-10 06:05:00,3.56501,3.57223,3.56075,3.56962,22200000.0
2007-12-10 06:15:00,3.57117,3.57284,3.56111,3.57068,21470000.0
2007-12-10 06:20:00,3.57013,3.57275,3.55955,3.56798,30810000.0
2007-12-10 06:25:00,3.56523,3.57172,3.56003,3.56055,34560000.0
2007-12-10 06:30:00,3.5706,3.57164,3.5571,3.56743,32680000.0
2007-12-10 06:35:00,3.56615,3.57199,3.55871,3.57002,36420000.0
2007-12-10 06:40:00,3.57085,3.57421,3.56213,3.56445,23300000.0
2007-12-10 06:45:00,3.57481,3.57618,3.56132,3.56683,30830000.0
2007-12-10 06:50:00,3.56458,3.57401,3.56077,3.56555,28540000.0
2007-12-10 06:55:00,3.56767,3.57201,3.56134,3.57152,22160000.0
2007-12-10 07:00:00,3.57044,3.57665,3.5609,3.5687,22180000.0
2007-12-10 07:05:00,3.56245,3.57294,3.56033,3.56158,24440000.0
2007-12-10 07:10:00,3.56889,3.57108,3.56049,3.56168,24060000.0
2007-12-10 07:15:00,3.57126,3.57321,3.56176,3.56577,16160000.0
2007-12-10 07:20:00,3.57188,3.57372,3.5605,3.56269,24060000.0
2007-12-10 07:25:00,3.56995,3.57104,3.55801,3.56177,24100000.0
2007-12-10 07:30:00,3.57198,3.57198,3.56122,3.56314,13970000.0
2007-12-10 07:35:00,3.56744,3.57276,3.56036,3.5632,26720000.0
2007-12-10 07:40:00,3.57143,3.57355,3.56065,3.57201,31200000.0
2007-12-10 07:45:00,3.56483,3.57416,3.56213,3.5658,21450000.0
2007-12-10 07:50:00,3.57187,3.57456,3.55991,3.57246,23340000.0
2007-12-10 07:55:00,3.56781,3.57281,3.55901,3.57206,27820000.0
2007-12-10 08:00:00,3.56075,3.5762,3.56075,3.57201,28590000.0
2007-12-10 08:05:00,3.57221,3.57489,3.56238,3.5651,28590000.0
2007-12-10 08:10:00,3.57363,3.57444,3.56094,3.56514,26710000.0
2007-12-10 08:15:00,3.57346,3.57346,3.56112,3.5672,20320000.0
2007-12-10 08:20:00,3.57146,3.5737,3.56227,3.57174,29690000.0
2007-12-10 08:25:00,3.57131,3.57527,3.55718,3.57242,28560000.0
2007-12-10 08:30:00,3.57038,3.57457,3.55838,3.5628,19530000.0
2007-12-10 08:35:00,3.5716,3.57481,3.56186,3.56803,30050000.0
2007-12-10 08:40:00,3.56001,3.57345,3.56001,3.57171,31220000.0
2007-12-10 08:45:00,3.57433,3.57593,3.56005,3.57136,19920000.0
2007-12-10 08:50:00,3.56833,3.57386,3.55778,3.5617,18780000.0
2007-12-10 08:55:00,3.56769,3.57435,3.55949,3.57365,18460000.0
2007-12-10 09:00:00,3.56227,3.5751,3.56108,3.56774,33440000.0
2007-12-10 09:05:00,3.56598,3.57815,3.56002,3.56854,28590000.0
2007-12-10 09:10:00,3.57463,3.57745,3.56358,3.57386,51490000.0
2007-12-10 09:15:00,3.57462,3.57952,3.56416,3.57623,31170000.0
2007-12-10 09:20:00,3.57281,3.58022,3.56541,3.57422,32690000.0
2007-12-10 09:25:00,3.57377,3.57888,3.56284,3.56566,41740000.0
2007-12-10 09:30:00,3.57579,3.57579,3.56383,3.57329,27450000.0
2007-12-10 09:35:00,3.57282,3.57745,3.56535,3.57304,29300000.0
2007-12-10 09:40:00,3.57361,3.57669,3.56219,3.57149,35340000.0
2007-12-10 09:45:00,3.57215,3.5798,3.56386,3.57201,28210000.0
2007-12-10 09:50:00,3.56658,3.57847,3.56133,3.57435,27450000.0
2007-12-10 09:55:00,3.57542,3.57933,3.56263,3.57506,35310000.0
2007-12-10 10:00:00,3.57805,3.57805,3.56409,3.5724,34190000.0
2007-12-10 10:05:00,3.57478,3.5803,3.56745,3.57738,29710000.0
2007-12-10 10:10:00,3.56731,3.5774,3.56514,3.56999,43570000.0
2007-12-10 10:15:00,3.57649,3.57649,3.56513,3.5685,27060000.0
2007-12-10 10:20:00,3.57503,3.57631,3.56108,3.57469,35350000.0
2007-12-10 10:25:00,3.56648,3.57463,3.56211,3.57283,37590000.0
2007-12-10 10:30:00,3.57613,3.57613,3.56148,3.56613,33080000.0
2007-12-10 10:35:00,3.57189,3.57578,3.56389,3.57099,28570000.0
2007-12-10 10:40:00,3.57527,3.57527,3.55894,3.57155,31160000.0
2007-12-10 10:45:00,3.57333,3.57339,3.56175,3.567,30800000.0
2007-12-10 10:50:00,3.57266,3.57298,3.55952,3.57057,30040000.0
2007-12-10 10:55:00,3.57107,3.5717,3.56146,3.57164,30810000.0
2007-12-10 11:00:00,3.56606,3.57154,3.55767,3.56681,35700000.0
2007-12-10 11:05:00,3.56669,3.57274,3.55675,3.5644,29700000.0
2007-12-10 11:10:00,3.56505,3.57228,3.55953,3.56947,36830000.0
2007-12-10 11:15:00,3.56686,3.57192,3.55985,3.56951,23320000.0
2007-12-10 11:20:00,3.55968,3.57507,3.55968,3.56564,27060000.0
2007-12-10 11:25:00,3.5641,3.57102,3.56015,3.56649,37170000.0
2007-12-10 11:30:00,3.56906,3.57236,3.55702,3.56693,26330000.0
2007-12-10 11:35:00,3.56985,3.57141,3.55954,3.57114,29320000.0
2007-12-10 11:40:00,3.56472,3.56998,3.55978,3.56277,27440000.0
2007-12-10 11:45:00,3.56398,3.57052,3.55989,3.56457,29680000.0
2007-12-10 11:50:00,3.57056,3.57056,3.56032,3.56524,29310000.0
2007-12-10 11:55:00,3.56505,3.57047,3.56056,3.57005,27470000.0
2007-12-10 12:00:00,3.56689,3.57123,3.55899,3.57102,28940000.0
2007-12-10 12:05:00,3.57049,3.57188,3.55985,3.57188,25920000.0
2007-12-10 12:10:00,3.56761,3.5735,3.56205,3.57177,27430000.0
2007-12-10 12:15:00,3.57221,3.57221,3.56145,3.56575,27460000.0
2007-12-10 12:20:00,3.56998,3.57154,3.56022,3.57075,29310000.0
2007-12-10 12:25:00,3.56506,3.57325,3.5564,3.57049,34950000.0
2007-12-10 12:30:00,3.57138,3.57267,3.56096,3.57172,37620000.0
2007-12-10 12:35:00,3.56518,3.5721,3.55958,3.56891,30420000.0
2007-12-10 12:40:00,3.56176,3.57101,3.55833,3.56823,30080000.0
2007-12-10 12:45:00,3.56896,3.5728,3.55715,3.56316,24070000.0
2007-12-10 12:50:00,3.57207,3.57273,3.5615,3.57237,27410000.0
2007-12-10 12:55:00,3.56582,3.57324,3.55783,3.56988,29740000.0
2007-12-10 13:00:00,3.57336,3.577,3.56081,3.56901,31970000.0
2007-12-10 13:05:00,3.56699,3.57294,3.55988,3.57268,33090000.0
2007-12-10 13:10:00,3.56652,3.57264,3.55933,3.57051,33420000.0
2007-12-10 13:15:00,3.56712,3.57337,3.56128,3.57228,31210000.0
2007-12-10 13:20:00,3.56899,3.57493,3.56077,3.57356,28200000.0
2007-12-10 13:25:00,3.57092,3.57377,3.5639,3.57068,28940000.0
2007-12-10 13:30:00,3.56757,3.57378,3.56049,3.56674,35690000.0
2007-12-10 13:35:00,3.57085,3.57306,3.55954,3.56583,28930000.0
2007-12-10 13:40:00,3.56942,3.57503,3.56049,3.56781,26320000.0
2007-12-10 13:45:00,3.57107,3.57253,3.55846,3.57103,31210000.0
2007-12-10 13:50:00,3.56737,3.57373,3.55746,3.56304,40210000.0
2007-12-10 13:55:00,3.56875,3.57205,3.56236,3.56743,28940000.0
2007-12-10 14:00:00,3.56896,3.57178,3.55766,3.56176,39450000.0
2007-12-10 14:05:00,3.56704,3.57534,3.55801,3.56687,31190000.0
2007-12-10 14:10:00,3.57174,3.5736,3.56037,3.56986,30830000.0
2007-12-10 14:15:00,3.56789,3.5733,3.56246,3.56841,31960000.0
2007-12-10 14:20:00,3.56141,3.57412,3.55881,3.56989,32350000.0
2007-12-10 14:25:00,3.57015,3.57373,3.56353,3.57324,31590000.0
2007-12-10 14:30:00,3.57213,3.57611,3.56491,3.57253,31600000.0
2007-12-10 14:35:00,3.57222,3.57331,3.56093,3.57226,30040000.0
2007-12-10 14:40:00,3.56967,3.57484,3.56251,3.57106,30080000.0
2007-12-10 14:45:00,3.56986,3.57642,3.55656,3.57205,32690000.0
2007-12-10 14:50:00,3.56782,3.57398,3.5615,3.57107,30820000.0
2007-12-10 14:55:00,3.57006,3.57461,3.55951,3.56265,36830000.0
2007-12-10 15:00:00,3.57092,3.57428,3.56024,3.57072,38720000.0
2007-12-10 15:05:00,3.56568,3.57297,3.55935,3.57099,31550000.0
2007-12-10 15:10:00,3.57103,3.5736,3.5593,3.57046,34960000.0
2007-12-10 15:15:00,3.56839,3.57289,3.56037,3.56172,28580000.0
2007-12-10 15:20:00,3.57025,3.57279,3.5592,3.56906,32320000.0
2007-12-10 15:25:00,3.57108,3.57457,3.55971,3.56143,31920000.0
2007-12-10 15:30:00,3.57164,3.57165,3.56137,3.56585,32310000.0
2007-12-10 15:35:00,3.56537,3.57009,3.55566,3.56909,31540000.0
2007-12-10 15:40:00,3.57028,3.57356,3.5603,3.56996,30830000.0
2007-12-10 15:45:00,3.5655,3.57445,3.56216,3.56595,25950000.0
2007-12-10 15:50:00,3.57089,3.57229,3.56063,3.56577,33810000.0
2007-12-10 15:55:00,3.57063,3.57247,3.56199,3.57217,34170000.0
2007-12-10 16:00:00,3.5711,3.57223,3.55709,3.56964,30080000.0
2007-12-10 16:05:00,3.56541,3.57233,3.56019,3.57165,31960000.0
2007-12-10 16:10:00,3.57247,3.57427,3.55972,3.57058,35720000.0
2007-12-10 16:15:00,3.57028,3.57457,3.56094,3.56858,27840000.0
2007-12-10 16:20:00,3.56577,3.57265,3.56044,3.56991,30070000.0
2007-12-10 16:25:00,3.57136,3.57334,3.55797,3.56837,34940000.0
2007-12-10 16:30:00,3.56926,3.57309,3.55917,3.57093,34190000.0
2007-12-10 16:35:00,3.57005,3.573,3.55897,3.57242,39870000.0
2007-12-10 16:40:00,3.56175,3.57457,3.56024,3.5698,27070000.0
2007-12-10 16:45:00,3.56854,3.57136,3.5572,3.56715,29360000.0
2007-12-10 16:50:00,3.56994,3.57239,3.55822,3.56759,29690000.0
2007-12-10 16:55:00,3.57101,3.57331,3.56112,3.56944,33050000.0
2007-12-10 17:00:00,3.57031,3.57031,3.5569,3.56289,32670000.0
2007-12-10 17:05:00,3.56407,3.57078,3.55575,3.56405,33850000.0
2007-12-10 17:10:00,3.56938,3.56961,3.55614,3.56341,34570000.0
2007-12-10 17:15:00,3.56921,3.57084,3.55555,3.56813,34190000.0
2007-12-10 17:20:00,3.5679,3.56842,3.55651,3.56652,38330000.0
2007-12-10 17:25:00,3.56374,3.57033,3.55237,3.56499,35700000.0
2007-12-10 17:30:00,3.56549,3.56581,3.55186,3.55923,34240000.0
2007-12-10 17:35:00,3.56517,3.56674,3.55093,3.55987,42100000.0
2007-12-10 17:40:00,3.56154,3.56722,3.55061,3.55688,44760000.0
2007-12-10 17:45:00,3.55719,3.56372,3.5521,3.56017,30800000.0
2007-12-10 17:50:00,3.55255,3.56238,3.54977,3.56014,34170000.0
2007-12-10 17:55:00,3.5563,3.56454,3.54846,3.56266,42500000.0
2007-12-10 18:00:00,3.56086,3.56268,3.54891,3.55221,43970000.0
2007-12-10 18:05:00,3.55792,3.56567,3.54802,3.55995,31970000.0
2007-12-10 18:10:00,3.56059,3.56261,3.55076,3.56098,32360000.0
2007-12-10 18:15:00,3.55592,3.56437,3.55234,3.55891,32710000.0
2007-12-10 18:20:00,3.55645,3.56308,3.54629,3.56217,42090000.0
2007-12-10 18:25:00,3.55727,3.56279,3.55098,3.56102,31960000.0
2007-12-10 18:30:00,3.56389,3.5644,3.55171,3.563,30420000.0
2007-12-10 18:35:00,3.5571,3.56547,3.55243,3.56455,42090000.0
2007-12-10 18:40:00,3.55843,3.56587,3.55539,3.56587,25950000.0
2007-12-10 18:45:00,3.56,3.56809,3.55554,3.56314,30840000.0
2007-12-10 18:50:00,3.56373,3.56956,3.55589,3.56074,37580000.0
2007-12-10 18:55:00,3.5537,3.57045,3.5537,3.56209,29300000.0
2007-12-10 19:00:00,3.56653,3.57019,3.55613,3.56017,33450000.0
2007-12-10 19:05:00,3.56798,3.56798,3.55628,3.56071,21820000.0
2007-12-10 19:10:00,3.56161,3.57095,3.55679,3.56636,30060000.0
2007-12-10 19:15:00,3.56345,3.56686,3.5545,3.56157,24810000.0
2007-12-10 19:20:00,3.56597,3.56839,3.55483,3.56635,30840000.0
2007-12-10 19:25:00,3.56378,3.57089,3.55527,3.55562,30080000.0
2007-12-10 19:30:00,3.5624,3.56786,3.55858,3.56564,25190000.0
2007-12-10 19:35:00,3.56205,3.56789,3.55684,3.55835,23310000.0
2007-12-10 19:40:00,3.55982,3.56602,3.55538,3.56217,28960000.0
2007-12-10 19:45:00,3.55622,3.56603,3.55547,3.5626,37960000.0
2007-12-10 19:50:00,3.56314,3.56372,3.557,3.56343,18050000.0
2007-12-10 19:55:00,3.55669,3.56537,3.55349,3.55919,25590000.0
2007-12-10 20:00:00,3.56283,3.56741,3.55568,3.56371,34950000.0
2007-12-10 20:05:00,3.55715,3.56528,3.55715,3.56494,15390000.0
2007-12-10 20:10:00,3.56187,3.56572,3.55282,3.5648,16530000.0
2007-12-10 20:15:00,3.56727,3.56727,3.55716,3.56721,13560000.0
2007-12-10 20:20:00,3.5634,3.56563,3.55431,3.55946,26670000.0
2007-12-10 20:25:00,3.56198,3.56636,3.55453,3.55925,27480000.0
2007-12-10 20:30:00,3.56222,3.56651,3.5532,3.55432,34930000.0
2007-12-10 20:35:00,3.56547,3.56635,3.55308,3.56434,16600000.0
2007-12-10 20:40:00,3.56078,3.56516,3.55238,3.56516,18460000.0
2007-12-10 20:45:00,3.56666,3.56732,3.55338,3.56133,18780000.0
2007-12-10 20:50:00,3.56116,3.56534,3.55246,3.55824,26680000.0
2007-12-10 20:55:00,3.56232,3.56477,3.55274,3.55824,26290000.0
2007-12-10 21:00:00,3.56411,3.566,3.55366,3.56468,27800000.0
2007-12-10 21:05:00,3.55861,3.56839,3.55183,3.55357,27460000.0
2007-12-10 21:10:00,3.56492,3.56523,3.55775,3.56218,29710000.0
2007-12-10 21:15:00,3.55615,3.56426,3.55576,3.56328,18080000.0
2007-12-10 21:20:00,3.56072,3.56578,3.5543,3.56112,13200000.0
2007-12-10 21:25:00,3.56495,3.56668,3.55275,3.5575,20710000.0
2007-12-10 21:30:00,3.56408,3.56408,3.55167,3.56263,9090000.0
2007-12-10 21:35:00,3.56304,3.56487,3.55523,3.56297,21410000.0
2007-12-10 21:40:00,3.55777,3.56382,3.55182,3.56227,18800000.0
2007-12-10 21:45:00,3.55549,3.56587,3.55315,3.55737,22190000.0
2007-12-10 21:50:00,3.56184,3.56238,3.5571,3.55872,9770000.0
2007-12-10 21:55:00,3.56224,3.56264,3.55291,3.56227,26330000.0
2007-12-10 22:00:00,3.55743,3.56457,3.55526,3.55526,16570000.0
2007-12-10 22:05:00,3.56233,3.56416,3.55246,3.56149,20680000.0
2007-12-10 22:10:00,3.56096,3.5632,3.55013,3.56153,25560000.0
2007-12-10 22:15:00,3.56221,3.56443,3.55343,3.56163,16530000.0
2007-12-10 22:20:00,3.55985,3.56396,3.55286,3.56396,21430000.0
2007-12-10 22:25:00,3.55722,3.56471,3.55207,3.56319,20680000.0
2007-12-10 22:30:00,3.56077,3.56612,3.55481,3.56179,15020000.0
2007-12-10 22:35:00,3.55417,3.56418,3.55417,3.56184,19160000.0
2007-12-10 22:40:00,3.56146,3.56397,3.55148,3.56037,21440000.0
2007-12-10 22:45:00,3.55631,3.56355,3.55337,3.55709,8670000.0
2007-12-10 22:50:00,3.56307,3.5646,3.55623,3.56103,10570000.0
2007-12-10 22:55:00,3.55697,3.56386,3.55554,3.56198,24120000.0
2007-12-10 23:00:00,3.56043,3.5655,3.55121,3.55862,13940000.0
2007-12-10 23:05:00,3.55931,3.56238,3.55068,3.561,15050000.0
2007-12-10 23:10:00,3.5593,3.56576,3.55512,3.56096,16940000.0
2007-12-10 23:15:00,3.5629,3.5629,3.55235,3.5616,9780000.0
2007-12-10 23:20:00,3.56185,3.56415,3.55248,3.5627,24440000.0
2007-12-10 23:25:00,3.55727,3.56631,3.55223,3.56176,15040000.0
2007-12-10 23:30:00,3.56257,3.5641,3.55533,3.55675,9400000.0
2007-12-10 23:35:00,3.55587,3.56262,3.55222,3.56262,15410000.0
2007-12-10 23:40:00,3.5552,3.56184,3.55294,3.56184,12810000.0
2007-12-10 23:45:00,3.56071,3.56337,3.55363,3.56097,19930000.0
2007-12-10 23:50:00,3.55708,3.56867,3.55515,3.5585,30110000.0
2007-12-10 23:55:00,3.55781,3.56462,3.55062,3.55622,26310000.0
2007-12-11 00:00:00,3.56584,3.56584,3.54417,3.55032,25240000.0
2007-12-11 00:05:00,3.56096,3.56189,3.5478,3.54862,11310000.0
2007-12-11 00:10:00,3.5575,3.56182,3.54462,3.55863,11310000.0
2007-12-11 00:15:00,3.56738,3.56738,3.55139,3.56052,22220000.0
2007-12-11 00:20:00,3.55873,3.5704,3.54626,3.54626,11640000.0
2007-12-11 00:25:00,3.55939,3.56272,3.54369,3.56083,22170000.0
2007-12-11 00:30:00,3.56359,3.56359,3.55084,3.56189,18400000.0
2007-12-11 00:35:00,3.55947,3.56452,3.55389,3.56365,19900000.0
2007-12-11 00:40:00,3.54185,3.56372,3.54185,3.55357,11290000.0
2007-12-11 00:45:00,3.55902,3.56482,3.5461,3.55143,26320000.0
2007-12-11 00:50:00,3.56259,3.56382,3.54898,3.5579,12780000.0
2007-12-11 00:55:00,3.56224,3.56471,3.5416,3.55248,23290000.0
2007-12-11 01:00:00,3.55843,3.56755,3.54398,3.54949,23320000.0
2007-12-11 01:05:00,3.56328,3.56328,3.54615,3.56068,35720000.0
2007-12-11 01:10:00,3.56033,3.56442,3.54132,3.55864,32300000.0
2007-12-11 01:15:00,3.55755,3.56442,3.55144,3.56338,10940000.0
2007-12-11 01:20:00,3.56091,3.56095,3.54524,3.56032,16210000.0
2007-12-11 01:25:00,3.5619,3.56444,3.54807,3.55797,25570000.0
2007-12-11 01:30:00,3.56611,3.56611,3.54837,3.55888,36510000.0
2007-12-11 01:35:00,3.56113,3.56328,3.54273,3.54492,22970000.0
2007-12-11 01:40:00,3.56322,3.56322,3.5491,3.56081,14280000.0
2007-12-11 01:45:00,3.56438,3.56438,3.53862,3.54736,24030000.0
2007-12-11 01:50:00,3.55148,3.56408,3.53812,3.55589,18430000.0
2007-12-11 01:55:00,3.55725,3.56442,3.54304,3.56219,23290000.0
2007-12-11 02:00:00,3.56542,3.56542,3.54172,3.56158,19650000.0
2007-12-11 02:05:00,3.55697,3.56172,3.53762,3.54,4910000.0
2007-12-11 02:10:00,3.55644,3.56319,3.54266,3.55639,12410000.0
2007-12-11 02:15:00,3.55729,3.56306,3.53703,3.55798,21800000.0
2007-12-11 02:20:00,3.54657,3.5606,3.54154,3.55574,15800000.0
2007-12-11 02:25:00,3.55808,3.5645,3.54833,3.55133,18410000.0
2007-12-11 02:30:00,3.56213,3.56213,3.53739,3.55126,15400000.0
2007-12-11 02:35:00,3.54877,3.56068,3.54387,3.55701,12450000.0
2007-12-11 02:40:00,3.55485,3.56464,3.53722,3.55461,24460000.0
2007-12-11 02:45:00,3.55177,3.56287,3.54434,3.55384,33450000.0
2007-12-11 02:50:00,3.56058,3.56568,3.54566,3.55605,23710000.0
2007-12-11 02:55:00,3.55683,3.56441,3.54669,3.56194,27850000.0
2007-12-11 03:00:00,3.5616,3.5616,3.54449,3.55857,16190000.0
2007-12-11 03:05:00,3.56202,3.56309,3.54488,3.54815,15820000.0
2007-12-11 03:10:00,3.55829,3.56262,3.54391,3.54562,18800000.0
2007-12-11 03:15:00,3.5644,3.56495,3.55312,3.55721,26730000.0
2007-12-11 03:20:00,3.55221,3.56125,3.54385,3.56034,16550000.0
2007-12-11 03:25:00,3.5544,3.56286,3.54419,3.54624,24450000.0
2007-12-11 03:30:00,3.55736,3.56754,3.54251,3.5484,35760000.0
2007-12-11 03:35:00,3.55855,3.56456,3.54442,3.56244,16950000.0
2007-12-11 03:40:00,3.5479,3.56367,3.53982,3.54373,20670000.0
2007-12-11 03:45:00,3.56666,3.56669,3.54844,3.56248,19180000.0
2007-12-11 03:50:00,3.55663,3.56394,3.54693,3.56229,12770000.0
2007-12-11 03:55:00,3.55598,3.56484,3.55002,3.5626,26660000.0
2007-12-11 04:00:00,3.56033,3.56456,3.54228,3.55817,18790000.0
2007-12-11 04:05:00,3.55113,3.56381,3.54784,3.55883,16930000.0
2007-12-11 04:10:00,3.563,3.56473,3.5498,3.56396,22960000.0
2007-12-11 04:15:00,3.56613,3.56613,3.55221,3.5635,19230000.0
2007-12-11 04:20:00,3.55943,3.56442,3.55502,3.56082,10150000.0
2007-12-11 04:25:00,3.56257,3.56587,3.53993,3.54846,21840000.0
2007-12-11 04:30:00,3.56526,3.56656,3.54553,3.56397,24040000.0
2007-12-11 04:35:00,3.55368,3.5657,3.54969,3.56421,30060000.0
2007-12-11 04:40:00,3.56218,3.56416,3.55056,3.55457,20280000.0
2007-12-11 04:45:00,3.56622,3.5665,3.54939,3.56439,24060000.0
2007-12-11 04:50:00,3.5632,3.56639,3.55224,3.56049,32680000.0
2007-12-11 04:55:00,3.55576,3.56805,3.54685,3.56567,30110000.0
2007-12-11 05:00:00,3.56112,3.56829,3.55108,3.55607,15420000.0
2007-12-11 05:05:00,3.55499,3.56455,3.54385,3.54715,23670000.0
2007-12-11 05:10:00,3.55971,3.56446,3.54157,3.54157,19160000.0
2007-12-11 05:15:00,3.55829,3.57002,3.53943,3.53943,10150000.0
2007-12-11 05:20:00,3.56317,3.56543,3.53993,3.54477,29300000.0
2007-12-11 05:25:00,3.56392,3.56518,3.5431,3.5431,18820000.0
2007-12-11 05:30:00,3.55828,3.5649,3.54261,3.56436,13910000.0
2007-12-11 05:35:00,3.55376,3.56211,3.54599,3.55835,25950000.0
2007-12-11 05:40:00,3.54962,3.56558,3.54113,3.55583,30420000.0
2007-12-11 05:45:00,3.56682,3.56682,3.54458,3.55615,24070000.0
2007-12-11 05:50:00,3.55926,3.57094,3.549,3.55849,25920000.0
2007-12-11 05:55:00,3.56019,3.56575,3.54838,3.54838,10520000.0
2007-12-11 06:00:00,3.55774,3.56585,3.54152,3.56552,14640000.0
2007-12-11 06:05:00,3.55888,3.56555,3.54866,3.54866,11630000.0
2007-12-11 06:10:00,3.55738,3.56948,3.54385,3.56562,26270000.0
2007-12-11 06:15:00,3.56002,3.56577,3.55186,3.56256,11640000.0
2007-12-11 06:20:00,3.5605,3.56481,3.54666,3.54887,12780000.0
2007-12-11 06:25:00,3.55239,3.5619,3.54623,3.55818,7890000.0
2007-12-11 06:30:00,3.56617,3.56692,3.55554,3.56172,18420000.0
2007-12-11 06:35:00,3.55774,3.56242,3.5446,3.56043,29350000.0
2007-12-11 06:40:00,3.56218,3.56282,3.54703,3.5556,21440000.0
2007-12-11 06:45:00,3.56462,3.5652,3.54428,3.55878,33060000.0
2007-12-11 06:50:00,3.55582,3.5628,3.54822,3.55187,10520000.0
2007-12-11 06:55:00,3.55935,3.56416,3.5501,3.56121,27100000.0
2007-12-11 07:00:00,3.54885,3.56361,3.54468,3.56069,25600000.0
2007-12-11 07:05:00,3.54121,3.56328,3.54121,3.55309,19190000.0
2007-12-11 07:10:00,3.55915,3.56302,3.54449,3.55263,20290000.0
2007-12-11 07:15:00,3.56327,3.56327,3.54569,3.5576,23690000.0
2007-12-11 07:20:00,3.55939,3.56263,3.54464,3.55297,30430000.0
2007-12-11 07:25:00,3.5609,3.56432,3.5472,3.55998,30840000.0
2007-12-11 07:30:00,3.55777,3.56364,3.54727,3.55484,21410000.0
2007-12-11 07:35:00,3.561,3.56463,3.55228,3.56211,17670000.0
2007-12-11 07:40:00,3.56013,3.56376,3.54365,3.55249,27070000.0
2007-12-11 07:45:00,3.55533,3.56554,3.54699,3.55414,31580000.0
2007-12-11 07:50:00,3.5625,3.56311,3.54861,3.56061,18060000.0
2007-12-11 07:55:00,3.55844,3.56662,3.54914,3.56165,25230000.0
2007-12-11 08:00:00,3.55838,3.56753,3.545,3.56201,22960000.0
2007-12-11 08:05:00,3.55626,3.56197,3.54679,3.55551,18040000.0
2007-12-11 08:10:00,3.55901,3.56535,3.54951,3.55733,13550000.0
2007-12-11 08:15:00,3.56458,3.56632,3.54917,3.56226,21050000.0
2007-12-11 08:20:00,3.56325,3.56375,3.54821,3.56222,24050000.0
2007-12-11 08:25:00,3.56311,3.56522,3.54292,3.56358,27480000.0
2007-12-11 08:30:00,3.56111,3.56741,3.543,3.55543,32710000.0
2007-12-11 08:35:00,3.56396,3.56691,3.55009,3.56113,25570000.0
2007-12-11 08:40:00,3.55514,3.56487,3.54672,3.56263,25560000.0
2007-12-11 08:45:00,3.56551,3.56551,3.54557,3.56077,30460000.0
2007-12-11 08:50:00,3.56159,3.56894,3.54536,3.55659,30070000.0
2007-12-11 08:55:00,3.55998,3.56725,3.5519,3.55918,27430000.0
2007-12-11 09:00:00,3.5529,3.56886,3.54769,3.55799,33830000.0
2007-12-11 09:05:00,3.55816,3.57022,3.5514,3.55842,28970000.0
2007-12-11 09:10:00,3.56362,3.56693,3.54759,3.56262,52610000.0
2007-12-11 09:15:00,3.56099,3.56621,3.55304,3.56363,31930000.0
2007-12-11 09:20:00,3.55842,3.5639,3.54788,3.56141,30480000.0
2007-12-11 09:25:00,3.55955,3.56566,3.54983,3.55389,43220000.0
2007-12-11 09:30:00,3.56212,3.5674,3.55406,3.55844,29320000.0
2007-12-11 09:35:00,3.56083,3.56332,3.54878,3.56205,29670000.0
2007-12-11 09:40:00,3.56022,3.56761,3.55103,3.56296,33110000.0
2007-12-11 09:45:00,3.55875,3.5691,3.55447,3.56264,31180000.0
2007-12-11 09:50:00,3.55582,3.57003,3.55535,3.56522,27820000.0
2007-12-11 09:55:00,3.56686,3.56686,3.55251,3.56504,31970000.0
2007-12-11 10:00:00,3.56293,3.57105,3.54687,3.56134,35680000.0
2007-12-11 10:05:00,3.5639,3.56569,3.55353,3.56345,32680000.0
2007-12-11 10:10:00,3.55226,3.5645,3.55152,3.55662,43940000.0
2007-12-11 10:15:00,3.56219,3.56449,3.55089,3.55802,27800000.0
2007-12-11 10:20:00,3.56376,3.56686,3.55165,3.5613,37580000.0
2007-12-11 10:25:00,3.55532,3.5675,3.54703,3.56508,40920000.0
2007-12-11 10:30:00,3.56743,3.56969,3.55379,3.55385,35310000.0
2007-12-11 10:35:00,3.56126,3.5664,3.55771,3.56117,30050000.0
2007-12-11 10:40:00,3.56602,3.56666,3.55464,3.56427,29310000.0
2007-12-11 10:45:00,3.56514,3.5668,3.54917,3.56095,30790000.0
2007-12-11 10:50:00,3.56653,3.56653,3.55314,3.56625,27820000.0
2007-12-11 10:55:00,3.56564,3.5658,3.55493,3.56557,30450000.0
2007-12-11 11:00:00,3.56051,3.5677,3.55237,3.56004,34590000.0
2007-12-11 11:05:00,3.55599,3.56522,3.55381,3.56101,29680000.0
2007-12-11 11:10:00,3.56054,3.56738,3.55476,3.56717,38330000.0
2007-12-11 11:15:00,3.56298,3.56747,3.55041,3.56659,25540000.0
2007-12-11 11:20:00,3.55839,3.5706,3.55255,3.55997,27440000.0
2007-12-11 11:25:00,3.56128,3.5697,3.55762,3.56167,31980000.0
2007-12-11 11:30:00,3.56331,3.56578,3.55225,3.55964,26700000.0
2007-12-11 11:35:00,3.56222,3.56708,3.55611,3.56569,31190000.0
2007-12-11 11:40:00,3.5574,3.5662,3.5506,3.55931,28180000.0
2007-12-11 11:45:00,3.56166,3.56743,3.55415,3.55716,27470000.0
2007-12-11 11:50:00,3.56249,3.56608,3.55312,3.56069,29680000.0
2007-12-11 11:55:00,3.56035,3.56657,3.55577,3.56399,28570000.0
2007-12-11 12:00:00,3.56162,3.56615,3.55462,3.56459,28940000.0
2007-12-11 12:05:00,3.56214,3.56737,3.55415,3.56582,24060000.0
2007-12-11 12:10:00,3.56224,3.56683,3.55495,3.56621,28160000.0
2007-12-11 12:15:00,3.56633,3.56682,3.55779,3.56154,30420000.0
2007-12-11 12:20:00,3.56492,3.56674,3.55479,3.56517,29320000.0
2007-12-11 12:25:00,3.55883,3.56811,3.55691,3.56389,34930000.0
2007-12-11 12:30:00,3.56366,3.56634,3.55322,3.56551,40570000.0
2007-12-11 12:35:00,3.55994,3.56876,3.55478,3.56586,28950000.0
2007-12-11 12:40:00,3.56136,3.57145,3.55614,3.56954,29330000.0
2007-12-11 12:45:00,3.56849,3.57,3.55733,3.56195,25540000.0
2007-12-11 12:50:00,3.56917,3.56961,3.55846,3.56941,25560000.0
2007-12-11 12:55:00,3.5651,3.56836,3.55554,3.56701,33070000.0
2007-12-11 13:00:00,3.5683,3.57062,3.55748,3.56481,35300000.0
2007-12-11 13:05:00,3.56332,3.57176,3.55709,3.56854,32710000.0
2007-12-11 13:10:00,3.56245,3.57245,3.55636,3.56775,31570000.0
2007-12-11 13:15:00,3.56254,3.56998,3.55827,3.56545,32670000.0
2007-12-11 13:20:00,3.56507,3.56883,3.55653,3.56883,27090000.0
2007-12-11 13:25:00,3.5671,3.57089,3.5587,3.56889,28570000.0
2007-12-11 13:30:00,3.5652,3.57018,3.55564,3.56151,35690000.0
2007-12-11 13:35:00,3.56517,3.56687,3.55528,3.55712,27440000.0
2007-12-11 13:40:00,3.55414,3.56793,3.55299,3.56016,34200000.0
2007-12-11 13:45:00,3.56418,3.56856,3.55455,3.56568,32690000.0
2007-12-11 13:50:00,3.56455,3.56665,3.55215,3.5555,41720000.0
2007-12-11 13:55:00,3.56552,3.56739,3.55462,3.5634,28570000.0
2007-12-11 14:00:00,3.56475,3.56773,3.5508,3.5561,37610000.0
2007-12-11 14:05:00,3.56007,3.56638,3.5509,3.56273,31560000.0
2007-12-11 14:10:00,3.56499,3.56609,3.55236,3.55999,31200000.0
2007-12-11 14:15:00,3.56437,3.56783,3.55373,3.56374,29360000.0
2007-12-11 14:20:00,3.55533,3.56885,3.55533,3.56666,35310000.0
2007-12-11 14:25:00,3.56604,3.57138,3.55881,3.57138,32340000.0
2007-12-11 14:30:00,3.57034,3.57268,3.55996,3.57102,34560000.0
2007-12-11 14:35:00,3.5688,3.57331,3.55934,3.57148,27070000.0
2007-12-11 14:40:00,3.56895,3.57209,3.55953,3.56873,30830000.0
2007-12-11 14:45:00,3.57028,3.5754,3.56005,3.57209,31580000.0
2007-12-11 14:50:00,3.56715,3.57452,3.56183,3.57324,30460000.0
2007-12-11 14:55:00,3.57158,3.57291,3.55985,3.56092,34600000.0
2007-12-11 15:00:00,3.57072,3.573,3.56049,3.57011,42070000.0
2007-12-11 15:05:00,3.56531,3.57354,3.5613,3.57124,27840000.0
2007-12-11 15:10:00,3.57066,3.57152,3.55873,3.56852,37560000.0
2007-12-11 15:15:00,3.56749,3.57347,3.55836,3.56207,32300000.0
2007-12-11 15:20:00,3.57153,3.57153,3.55744,3.56721,30090000.0
2007-12-11 15:25:00,3.5684,3.5703,3.55544,3.55671,29700000.0
2007-12-11 15:30:00,3.56966,3.5699,3.55924,3.56575,30460000.0
2007-12-11 15:35:00,3.56418,3.57007,3.55735,3.56867,30070000.0
2007-12-11 15:40:00,3.56889,3.57112,3.5566,3.56654,33800000.0
2007-12-11 15:45:00,3.56631,3.56992,3.55664,3.56387,28170000.0
2007-12-11 15:50:00,3.56883,3.57137,3.56,3.56566,34540000.0
2007-12-11 15:55:00,3.56768,3.56911,3.5602,3.568,33800000.0
2007-12-11 16:00:00,3.5692,3.57034,3.55745,3.5686,31920000.0
2007-12-11 16:05:00,3.56318,3.56941,3.55622,3.56766,33810000.0
2007-12-11 16:10:00,3.569,3.56953,3.55336,3.56562,36450000.0
2007-12-11 16:15:00,3.56435,3.56941,3.55806,3.56647,28210000.0
2007-12-11 16:20:00,3.56102,3.56787,3.55565,3.56131,31930000.0
2007-12-11 16:25:00,3.56411,3.56547,3.5523,3.55916,34570000.0
2007-12-11 16:30:00,3.56609,3.56747,3.55278,3.56423,34200000.0
2007-12-11 16:35:00,3.55992,3.56543,3.55167,3.56543,42100000.0
2007-12-11 16:40:00,3.55564,3.56534,3.55445,3.56444,25560000.0
2007-12-11 16:45:00,3.56117,3.56541,3.55302,3.56327,31590000.0
2007-12-11 16:50:00,3.56235,3.56569,3.55193,3.56289,30440000.0
2007-12-11 16:55:00,3.56579,3.56744,3.55503,3.56442,34550000.0
2007-12-11 17:00:00,3.56458,3.5665,3.55073,3.55656,30460000.0
2007-12-11 17:05:00,3.55802,3.56311,3.54178,3.55853,32370000.0
2007-12-11 17:10:00,3.56343,3.5653,3.54993,3.56111,35680000.0
2007-12-11 17:15:00,3.56388,3.56614,3.55176,3.56366,33840000.0
2007-12-11 17:20:00,3.56008,3.56599,3.55236,3.56477,36490000.0
2007-12-11 17:25:00,3.55997,3.56622,3.55401,3.56556,34220000.0
2007-12-11 17:30:00,3.56662,3.56841,3.55386,3.55995,37580000.0
2007-12-11 17:35:00,3.56429,3.56647,3.55299,3.55994,42100000.0
2007-12-11 17:40:00,3.56141,3.56656,3.55236,3.56032,46590000.0
2007-12-11 17:45:00,3.56126,3.56737,3.55371,3.56542,28950000.0
2007-12-11 17:50:00,3.55726,3.56806,3.55328,3.56674,35280000.0
2007-12-11 17:55:00,3.56465,3.56943,3.55629,3.56652,44360000.0
2007-12-11 18:00:00,3.56448,3.56817,3.55323,3.55945,43230000.0
2007-12-11 18:05:00,3.56279,3.56762,3.55378,3.5667,31970000.0
2007-12-11 18:10:00,3.56757,3.56825,3.55359,3.56591,34580000.0
2007-12-11 18:15:00,3.56367,3.57234,3.55946,3.56414,34180000.0
2007-12-11 18:20:00,3.56296,3.57087,3.55865,3.56973,40240000.0
2007-12-11 18:25:00,3.56323,3.56938,3.55683,3.56628,33080000.0
2007-12-11 18:30:00,3.56828,3.56843,3.55651,3.56237,28580000.0
2007-12-11 18:35:00,3.55841,3.5669,3.55159,3.56393,44330000.0
2007-12-11 18:40:00,3.56068,3.56712,3.55502,3.56412,28540000.0
2007-12-11 18:45:00,3.56266,3.56904,3.55609,3.56682,31980000.0
2007-12-11 18:50:00,3.5645,3.5705,3.55335,3.56392,36840000.0
2007-12-11 18:55:00,3.55592,3.56573,3.5557,3.55779,28570000.0
2007-12-11 19:00:00,3.56761,3.56829,3.55504,3.56004,32340000.0
2007-12-11 19:05:00,3.56863,3.56863,3.55823,3.56216,28530000.0
2007-12-11 19:10:00,3.5639,3.56944,3.55524,3.56717,28590000.0
2007-12-11 19:15:00,3.56733,3.5684,3.55531,3.5623,28190000.0
2007-12-11 19:20:00,3.56723,3.56846,3.55611,3.56503,31960000.0
2007-12-11 19:25:00,3.56236,3.57031,3.55478,3.55767,30820000.0
2007-12-11 19:30:00,3.56172,3.56936,3.55646,3.56575,33850000.0
2007-12-11 19:35:00,3.5606,3.57241,3.5569,3.55851,25580000.0
2007-12-11 19:40:00,3.56247,3.57024,3.55773,3.5677,29310000.0
2007-12-11 19:45:00,3.55815,3.57157,3.55767,3.56316,42830000.0
2007-12-11 19:50:00,3.56434,3.56699,3.55804,3.55812,24410000.0
2007-12-11 19:55:00,3.55962,3.57011,3.55727,3.56139,27440000.0
2007-12-11 20:00:00,3.564,3.56969,3.55858,3.56612,33440000.0
2007-12-11 20:05:00,3.56301,3.5689,3.55829,3.56635,17290000.0
2007-12-11 20:10:00,3.56521,3.5693,3.55442,3.56554,28560000.0
2007-12-11 20:15:00,3.56749,3.56749,3.55576,3.56714,28950000.0
2007-12-11 20:20:00,3.56582,3.56656,3.55633,3.56183,25560000.0
2007-12-11 20:25:00,3.5647,3.56542,3.55548,3.56057,17710000.0
2007-12-11 20:30:00,3.56346,3.57254,3.5573,3.55966,29720000.0
2007-12-11 20:35:00,3.56568,3.56594,3.5516,3.56451,22950000.0
2007-12-11 20:40:00,3.56254,3.56504,3.55012,3.56241,25980000.0
2007-12-11 20:45:00,3.56567,3.56567,3.55202,3.56115,21850000.0
2007-12-11 20:50:00,3.56067,3.56849,3.5553,3.56499,24850000.0
2007-12-11 20:55:00,3.56572,3.56747,3.55563,3.56149,27850000.0
2007-12-11 21:00:00,3.56531,3.56746,3.55602,3.56548,27860000.0
2007-12-11 21:05:00,3.56043,3.56641,3.55387,3.55898,34200000.0
2007-12-11 21:10:00,3.56424,3.56697,3.55743,3.56402,34610000.0
2007-12-11 21:15:00,3.55843,3.56901,3.55843,3.56711,26320000.0
2007-12-11 21:20:00,3.56738,3.57153,3.55733,3.56615,28960000.0
2007-12-11 21:25:00,3.56962,3.57338,3.55771,3.5629,27830000.0
2007-12-11 21:30:00,3.56283,3.57127,3.55792,3.5697,25590000.0
2007-12-11 21:35:00,3.56849,3.57367,3.56164,3.56382,30440000.0
2007-12-11 21:40:00,3.56727,3.57529,3.56398,3.573,31630000.0
2007-12-11 21:45:00,3.56307,3.5787,3.56307,3.56982,27840000.0
2007-12-11 21:50:00,3.57543,3.57921,3.56661,3.5753,21830000.0
2007-12-11 21:55:00,3.5787,3.58387,3.5704,3.57935,28980000.0
2007-12-11 22:00:00,3.57496,3.58405,3.57496,3.57603,31970000.0
2007-12-11 22:05:00,3.58351,3.59253,3.57412,3.5925,26310000.0
2007-12-11 22:10:00,3.59046,3.59332,3.57764,3.58534,32320000.0
2007-12-11 22:15:00,3.58233,3.58888,3.57649,3.58425,24830000.0
2007-12-11 22:20:00,3.5794,3.58468,3.57729,3.58331,22190000.0
2007-12-11 22:25:00,3.57849,3.58616,3.57306,3.58024,26720000.0
2007-12-11 22:30:00,3.58252,3.58696,3.57639,3.58246,24070000.0
2007-12-11 22:35:00,3.57551,3.58412,3.57218,3.58026,28200000.0
2007-12-11 22:40:00,3.58278,3.58333,3.57146,3.58065,22580000.0
2007-12-11 22:45:00,3.57965,3.58454,3.57299,3.57299,25960000.0
2007-12-11 22:50:00,3.5836,3.5846,3.57473,3.57772,26330000.0
2007-12-11 22:55:00,3.57817,3.58415,3.57499,3.58215,26320000.0
2007-12-11 23:00:00,3.57966,3.58398,3.57339,3.57932,25210000.0
2007-12-11 23:05:00,3.58251,3.58435,3.57196,3.58435,31950000.0
2007-12-11 23:10:00,3.57834,3.5835,3.57332,3.58261,23690000.0
2007-12-11 23:15:00,3.58422,3.58422,3.57314,3.58212,27090000.0
2007-12-11 23:20:00,3.5806,3.58482,3.57045,3.58254,28210000.0
2007-12-11 23:25:00,3.57991,3.58576,3.57441,3.58249,16160000.0
2007-12-11 23:30:00,3.58179,3.58381,3.57302,3.58247,19580000.0
2007-12-11 23:35:00,3.57664,3.58511,3.57277,3.58126,24830000.0
2007-12-11 23:40:00,3.57657,3.58666,3.57337,3.58218,24840000.0
2007-12-11 23:45:00,3.58258,3.58616,3.57406,3.57406,25950000.0
2007-12-11 23:50:00,3.57832,3.585,3.57198,3.57925,28590000.0
2007-12-11 23:55:00,3.58421,3.58473,3.57387,3.57953,23680000.0
2007-12-12 00:00:00,3.58679,3.58679,3.56245,3.58126,26720000.0
2007-12-12 00:05:00,3.56594,3.58401,3.56494,3.57304,22190000.0
2007-12-12 00:10:00,3.57877,3.58335,3.5609,3.58029,25170000.0
2007-12-12 00:15:00,3.58395,3.58578,3.56184,3.58114,26330000.0
2007-12-12 00:20:00,3.56877,3.58397,3.56877,3.58246,19160000.0
2007-12-12 00:25:00,3.58178,3.58607,3.57005,3.58299,30430000.0
2007-12-12 00:30:00,3.58158,3.5863,3.57424,3.58364,26700000.0
2007-12-12 00:35:00,3.57928,3.58533,3.57391,3.58163,21820000.0
2007-12-12 00:40:00,3.57675,3.58599,3.57675,3.58536,11650000.0
2007-12-12 00:45:00,3.58468,3.59054,3.56525,3.58181,22920000.0
2007-12-12 00:50:00,3.5846,3.58603,3.56161,3.57827,18430000.0
2007-12-12 00:55:00,3.58319,3.58843,3.56606,3.5838,20680000.0
2007-12-12 01:00:00,3.57951,3.58687,3.56653,3.58109,16210000.0
2007-12-12 01:05:00,3.58541,3.58925,3.55743,3.56658,30830000.0
2007-12-12 01:10:00,3.58267,3.58576,3.56704,3.56704,11670000.0
2007-12-12 01:15:00,3.58841,3.58841,3.56412,3.58417,16520000.0
2007-12-12 01:20:00,3.58468,3.58577,3.57583,3.58456,12790000.0
2007-12-12 01:25:00,3.58282,3.58552,3.56429,3.58044,25950000.0
2007-12-12 01:30:00,3.58795,3.58795,3.56434,3.58288,41700000.0
2007-12-12 01:35:00,3.58526,3.58541,3.56419,3.58455,34210000.0
2007-12-12 01:40:00,3.57866,3.58615,3.56864,3.5836,31950000.0
2007-12-12 01:45:00,3.58655,3.58655,3.56411,3.58381,32330000.0
2007-12-12 01:50:00,3.57912,3.58612,3.56855,3.58145,21410000.0
2007-12-12 01:55:00,3.58021,3.5873,3.56903,3.58542,23290000.0
2007-12-12 02:00:00,3.57964,3.58442,3.55782,3.56718,23020000.0
2007-12-12 02:05:00,3.58135,3.58598,3.57422,3.58066,16950000.0
2007-12-12 02:10:00,3.57549,3.58846,3.57028,3.58107,21080000.0
2007-12-12 02:15:00,3.57871,3.58766,3.56373,3.58163,24480000.0
2007-12-12 02:20:00,3.58087,3.58585,3.57058,3.58014,24080000.0
2007-12-12 02:25:00,3.58366,3.58918,3.56017,3.5734,28560000.0
2007-12-12 02:30:00,3.58611,3.58643,3.57545,3.57606,22160000.0
2007-12-12 02:35:00,3.58414,3.58812,3.564,3.58066,21080000.0
2007-12-12 02:40:00,3.5744,3.58565,3.56722,3.57648,21420000.0
2007-12-12 02:45:00,3.57992,3.58867,3.55843,3.57798,29740000.0
2007-12-12 02:50:00,3.58449,3.58652,3.55813,3.58014,23330000.0
2007-12-12 02:55:00,3.58167,3.58629,3.56181,3.58427,33830000.0
2007-12-12 03:00:00,3.58418,3.58703,3.56428,3.58474,24450000.0
2007-12-12 03:05:00,3.58544,3.58567,3.57407,3.58304,22220000.0
2007-12-12 03:10:00,3.5803,3.58609,3.57226,3.58224,17650000.0
2007-12-12 03:15:00,3.58798,3.58936,3.56555,3.56941,30100000.0
2007-12-12 03:20:00,3.58424,3.58613,3.56806,3.56806,17310000.0
2007-12-12 03:25:00,3.56329,3.58785,3.56068,3.58006,20010000.0
2007-12-12 03:30:00,3.57847,3.5853,3.565,3.5828,33470000.0
2007-12-12 03:35:00,3.57981,3.58556,3.56406,3.58078,23680000.0
2007-12-12 03:40:00,3.58467,3.58831,3.56478,3.58103,34970000.0
2007-12-12 03:45:00,3.58897,3.58897,3.55388,3.55388,26640000.0
2007-12-12 03:50:00,3.58227,3.58722,3.57759,3.58494,7880000.0
2007-12-12 03:55:00,3.57706,3.58399,3.56515,3.58223,20280000.0
2007-12-12 04:00:00,3.58988,3.58988,3.56946,3.58059,18080000.0
2007-12-12 04:05:00,3.57505,3.58552,3.55762,3.5632,22910000.0
2007-12-12 04:10:00,3.58449,3.58773,3.56333,3.5852,28550000.0
2007-12-12 04:15:00,3.58838,3.58838,3.56626,3.58101,25190000.0
2007-12-12 04:20:00,3.5854,3.586,3.56617,3.58147,29310000.0
2007-12-12 04:25:00,3.58061,3.58549,3.55725,3.58002,28940000.0
2007-12-12 04:30:00,3.58341,3.58603,3.5697,3.58133,29000000.0
2007-12-12 04:35:00,3.57179,3.58485,3.56084,3.5801,34200000.0
2007-12-12 04:40:00,3.58279,3.58671,3.56966,3.58611,22180000.0
2007-12-12 04:45:00,3.58627,3.58627,3.55592,3.58489,23340000.0
2007-12-12 04:50:00,3.57384,3.58532,3.56503,3.58002,27090000.0
2007-12-12 04:55:00,3.58328,3.58505,3.56535,3.58489,27040000.0
2007-12-12 05:00:00,3.56187,3.58819,3.56187,3.58414,26310000.0
2007-12-12 05:05:00,3.58313,3.58472,3.57033,3.58028,9770000.0
2007-12-12 05:10:00,3.57724,3.5868,3.56075,3.57693,22930000.0
2007-12-12 05:15:00,3.58197,3.59316,3.55955,3.56721,21400000.0
2007-12-12 05:20:00,3.58464,3.58714,3.55743,3.56227,20650000.0
2007-12-12 05:25:00,3.5849,3.58826,3.56345,3.57572,27480000.0
2007-12-12 05:30:00,3.58309,3.58645,3.56529,3.56529,15780000.0
2007-12-12 05:35:00,3.58149,3.58639,3.56484,3.58037,29720000.0
2007-12-12 05:40:00,3.58496,3.58535,3.56583,3.57466,21840000.0
2007-12-12 05:45:00,3.58676,3.58731,3.56004,3.56079,24810000.0
2007-12-12 05:50:00,3.5808,3.58698,3.57274,3.58068,15410000.0
2007-12-12 05:55:00,3.56524,3.58521,3.56063,3.58345,31200000.0
2007-12-12 06:00:00,3.58397,3.58865,3.56537,3.58602,23320000.0
2007-12-12 06:05:00,3.5786,3.58693,3.56763,3.58562,16160000.0
2007-12-12 06:10:00,3.57564,3.58533,3.57066,3.58468,26300000.0
2007-12-12 06:15:00,3.58439,3.58654,3.56008,3.58654,27080000.0
2007-12-12 06:20:00,3.58224,3.58864,3.56347,3.5796,35320000.0
2007-12-12 06:25:00,3.57999,3.58826,3.56726,3.57517,31980000.0
2007-12-12 06:30:00,3.58517,3.58755,3.57067,3.58119,29710000.0
2007-12-12 06:35:00,3.58097,3.58652,3.56027,3.58136,32710000.0
2007-12-12 06:40:00,3.58503,3.58577,3.56588,3.57862,37550000.0
2007-12-12 06:45:00,3.58909,3.58909,3.56856,3.57961,34170000.0
2007-12-12 06:50:00,3.57745,3.58775,3.55649,3.58526,27440000.0
2007-12-12 06:55:00,3.56543,3.5862,3.56543,3.58577,28180000.0
2007-12-12 07:00:00,3.58392,3.58922,3.57685,3.58356,15790000.0
2007-12-12 07:05:00,3.57797,3.58575,3.56669,3.57322,9420000.0
2007-12-12 07:10:00,3.58236,3.58574,3.56264,3.56264,15770000.0
2007-12-12 07:15:00,3.58734,3.58759,3.56063,3.57927,24070000.0
2007-12-12 07:20:00,3.58181,3.58694,3.55928,3.57675,21800000.0
2007-12-12 07:25:00,3.58409,3.58575,3.55781,3.58146,30090000.0
2007-12-12 07:30:00,3.58413,3.58675,3.56245,3.5745,22960000.0
2007-12-12 07:35:00,3.58065,3.58726,3.56727,3.58613,26690000.0
2007-12-12 07:40:00,3.58502,3.58795,3.56549,3.58572,25600000.0
2007-12-12 07:45:00,3.58012,3.5905,3.57293,3.57753,25230000.0
2007-12-12 07:50:00,3.58476,3.58648,3.57533,3.58505,23350000.0
2007-12-12 07:55:00,3.58036,3.58602,3.5712,3.58263,24490000.0
2007-12-12 08:00:00,3.57909,3.58843,3.5698,3.58163,29340000.0
2007-12-12 08:05:00,3.5788,3.58586,3.57451,3.57662,22190000.0
2007-12-12 08:10:00,3.5821,3.58477,3.57571,3.57663,16530000.0
2007-12-12 08:15:00,3.57873,3.5858,3.57174,3.57891,27050000.0
2007-12-12 08:20:00,3.58259,3.58545,3.5684,3.58421,24800000.0
2007-12-12 08:25:00,3.57828,3.58385,3.55709,3.58227,14660000.0
2007-12-12 08:30:00,3.58107,3.58524,3.56899,3.57373,32690000.0
2007-12-12 08:35:00,3.58219,3.58405,3.56755,3.57876,26680000.0
2007-12-12 08:40:00,3.57446,3.58558,3.56911,3.58038,32710000.0
2007-12-12 08:45:00,3.58367,3.58367,3.56984,3.57919,30840000.0
2007-12-12 08:50:00,3.57778,3.58286,3.56915,3.57167,27090000.0
2007-12-12 08:55:00,3.57473,3.58337,3.56221,3.57274,24830000.0
2007-12-12 09:00:00,3.57104,3.58583,3.57079,3.57953,31970000.0
2007-12-12 09:05:00,3.57646,3.5854,3.5675,3.57983,30830000.0
2007-12-12 09:10:00,3.58421,3.58701,3.5706,3.58107,50760000.0
2007-12-12 09:15:00,3.57955,3.583,3.56999,3.57868,27840000.0
2007-12-12 09:20:00,3.57296,3.58364,3.5682,3.57948,32700000.0
2007-12-12 09:25:00,3.57608,3.58093,3.56861,3.56882,45090000.0
2007-12-12 09:30:00,3.57837,3.58324,3.57064,3.57514,30050000.0
2007-12-12 09:35:00,3.57665,3.58265,3.57055,3.57601,27080000.0
2007-12-12 09:40:00,3.57635,3.58059,3.56733,3.57637,34600000.0
2007-12-12 09:45:00,3.57324,3.58192,3.5672,3.57641,29320000.0
2007-12-12 09:50:00,3.57014,3.58017,3.56521,3.57612,28200000.0
2007-12-12 09:55:00,3.57737,3.58229,3.56078,3.57681,34180000.0
2007-12-12 10:00:00,3.57665,3.57952,3.55997,3.57648,33450000.0
2007-12-12 10:05:00,3.57693,3.57817,3.56226,3.57257,31190000.0
2007-12-12 10:10:00,3.56422,3.57367,3.56142,3.56833,42110000.0
2007-12-12 10:15:00,3.57095,3.57455,3.56106,3.56834,26330000.0
2007-12-12 10:20:00,3.57157,3.57462,3.56059,3.57067,37940000.0
2007-12-12 10:25:00,3.5646,3.57432,3.56019,3.57092,38330000.0
2007-12-12 10:30:00,3.57373,3.57527,3.5617,3.56316,34200000.0
2007-12-12 10:35:00,3.56543,3.57436,3.56543,3.57039,29690000.0
2007-12-12 10:40:00,3.57155,3.57405,3.56003,3.56983,30050000.0
2007-12-12 10:45:00,3.5717,3.5725,3.56057,3.56733,27820000.0
2007-12-12 10:50:00,3.57206,3.57439,3.55998,3.57329,29310000.0
2007-12-12 10:55:00,3.57143,3.57231,3.56284,3.57168,30440000.0
2007-12-12 11:00:00,3.56901,3.57672,3.56074,3.56497,36450000.0
2007-12-12 11:05:00,3.56856,3.57568,3.56133,3.56787,29320000.0
2007-12-12 11:10:00,3.56852,3.57793,3.56081,3.57323,39050000.0
2007-12-12 11:15:00,3.5677,3.57246,3.56243,3.57237,24800000.0
2007-12-12 11:20:00,3.56238,3.57594,3.56168,3.56675,31150000.0
2007-12-12 11:25:00,3.5682,3.57388,3.56142,3.56861,32340000.0
2007-12-12 11:30:00,3.57158,3.57389,3.55972,3.56882,28180000.0
2007-12-12 11:35:00,3.57135,3.57436,3.56344,3.57269,29340000.0
2007-12-12 11:40:00,3.56877,3.57426,3.56297,3.56593,27070000.0
2007-12-12 11:45:00,3.56879,3.5742,3.5627,3.56898,28210000.0
2007-12-12 11:50:00,3.5733,3.57477,3.56349,3.56926,30440000.0
2007-12-12 11:55:00,3.56791,3.57385,3.56133,3.5692,27470000.0
2007-12-12 12:00:00,3.5678,3.57304,3.56189,3.57255,28960000.0
2007-12-12 12:05:00,3.57136,3.57331,3.56058,3.57282,24800000.0
2007-12-12 12:10:00,3.56836,3.57437,3.5616,3.57308,28160000.0
2007-12-12 12:15:00,3.57351,3.57396,3.56327,3.56782,30790000.0
2007-12-12 12:20:00,3.57236,3.57488,3.56357,3.57483,27840000.0
2007-12-12 12:25:00,3.56897,3.57746,3.56333,3.57098,33830000.0
2007-12-12 12:30:00,3.57268,3.57495,3.55815,3.57431,38360000.0
2007-12-12 12:35:00,3.56976,3.57475,3.56257,3.56896,29320000.0
2007-12-12 12:40:00,3.56495,3.57573,3.56219,3.57328,28950000.0
2007-12-12 12:45:00,3.57321,3.57615,3.5629,3.56814,25200000.0
2007-12-12 12:50:00,3.57386,3.5757,3.56227,3.57509,25930000.0
2007-12-12 12:55:00,3.56972,3.574,3.56104,3.56909,33440000.0
2007-12-12 13:00:00,3.57209,3.57531,3.56318,3.57033,34220000.0
2007-12-12 13:05:00,3.56605,3.57482,3.5609,3.57388,36070000.0
2007-12-12 13:10:00,3.56816,3.57673,3.56248,3.57256,31210000.0
2007-12-12 13:15:00,3.57148,3.57586,3.56414,3.5688,26330000.0
2007-12-12 13:20:00,3.57242,3.57657,3.56464,3.57582,29320000.0
2007-12-12 13:25:00,3.57324,3.57536,3.56481,3.57287,27080000.0
2007-12-12 13:30:00,3.57091,3.57576,3.56497,3.5678,33470000.0
2007-12-12 13:35:00,3.57332,3.57534,3.56417,3.56842,28550000.0
2007-12-12 13:40:00,3.56399,3.57823,3.5629,3.57127,36440000.0
2007-12-12 13:45:00,3.57437,3.57617,3.56175,3.57194,32710000.0
2007-12-12 13:50:00,3.57163,3.57964,3.56098,3.56632,38730000.0
2007-12-12 13:55:00,3.57405,3.57434,3.56423,3.57031,30070000.0
2007-12-12 14:00:00,3.57348,3.57569,3.55804,3.56507,39440000.0
2007-12-12 14:05:00,3.56925,3.57488,3.55987,3.56906,30450000.0
2007-12-12 14:10:00,3.57152,3.57471,3.55747,3.57046,31200000.0
2007-12-12 14:15:00,3.57106,3.57532,3.56203,3.57048,34550000.0
2007-12-12 14:20:00,3.56491,3.574,3.5629,3.57188,33470000.0
2007-12-12 14:25:00,3.57041,3.57474,3.56125,3.57367,32700000.0
2007-12-12 14:30:00,3.57342,3.57342,3.55735,3.57166,32710000.0
2007-12-12 14:35:00,3.57273,3.57337,3.56017,3.57158,29290000.0
2007-12-12 14:40:00,3.56883,3.57369,3.56176,3.57003,32340000.0
2007-12-12 14:45:00,3.57124,3.57353,3.56114,3.57195,28980000.0
2007-12-12 14:50:00,3.5679,3.5735,3.56159,3.57134,31190000.0
2007-12-12 14:55:00,3.57305,3.57354,3.55696,3.55975,38670000.0
2007-12-12 15:00:00,3.57242,3.57497,3.56211,3.56948,41320000.0
2007-12-12 15:05:00,3.56732,3.57619,3.5597,3.57398,29690000.0
2007-12-12 15:10:00,3.57412,3.57583,3.56274,3.57396,37940000.0
2007-12-12 15:15:00,3.57187,3.57533,3.56095,3.56587,28950000.0
2007-12-12 15:20:00,3.57509,3.57509,3.56201,3.57163,33430000.0
2007-12-12 15:25:00,3.57461,3.57607,3.55893,3.56465,29710000.0
2007-12-12 15:30:00,3.57389,3.57851,3.56145,3.57048,33050000.0
2007-12-12 15:35:00,3.5691,3.57497,3.56238,3.57327,29320000.0
2007-12-12 15:40:00,3.5733,3.57463,3.56007,3.5733,30830000.0
2007-12-12 15:45:00,3.56824,3.57346,3.55902,3.56648,28550000.0
2007-12-12 15:50:00,3.57287,3.57536,3.56217,3.56915,30470000.0
2007-12-12 15:55:00,3.57169,3.57307,3.5633,3.57071,35660000.0
2007-12-12 16:00:00,3.57074,3.57075,3.55653,3.56506,31180000.0
2007-12-12 16:05:00,3.55872,3.57124,3.55683,3.56789,31590000.0
2007-12-12 16:10:00,3.56796,3.56991,3.55618,3.56593,38700000.0
2007-12-12 16:15:00,3.56551,3.56769,3.55428,3.56512,31550000.0
2007-12-12 16:20:00,3.56033,3.56607,3.55431,3.56242,28590000.0
2007-12-12 16:25:00,3.56228,3.5649,3.55449,3.56191,31610000.0
2007-12-12 16:30:00,3.56412,3.56747,3.55587,3.56623,34570000.0
2007-12-12 16:35:00,3.5633,3.56759,3.55529,3.5657,42470000.0
2007-12-12 16:40:00,3.56497,3.56989,3.55452,3.5649,27800000.0
2007-12-12 16:45:00,3.5634,3.56831,3.55375,3.56613,31210000.0
2007-12-12 16:50:00,3.56686,3.5697,3.55659,3.56334,29330000.0
2007-12-12 16:55:00,3.56557,3.57107,3.55416,3.56353,31950000.0
2007-12-12 17:00:00,3.56677,3.56786,3.55264,3.55859,32320000.0
2007-12-12 17:05:00,3.55989,3.56697,3.55096,3.56416,34220000.0
2007-12-12 17:10:00,3.56078,3.56996,3.5532,3.56196,33490000.0
2007-12-12 17:15:00,3.56606,3.56625,3.54883,3.56345,33830000.0
2007-12-12 17:20:00,3.56446,3.56645,3.55352,3.5639,38700000.0
2007-12-12 17:25:00,3.5583,3.56588,3.55156,3.56287,35330000.0
2007-12-12 17:30:00,3.56522,3.56668,3.55021,3.55968,35710000.0
2007-12-12 17:35:00,3.56495,3.57135,3.55495,3.56261,44330000.0
2007-12-12 17:40:00,3.56013,3.56668,3.55377,3.56072,44760000.0
2007-12-12 17:45:00,3.56304,3.56903,3.55397,3.56614,29330000.0
2007-12-12 17:50:00,3.55698,3.57204,3.55261,3.56978,31220000.0
2007-12-12 17:55:00,3.55316,3.56718,3.54856,3.5657,46570000.0
2007-12-12 18:00:00,3.56657,3.57064,3.55434,3.56155,42860000.0
2007-12-12 18:05:00,3.56278,3.57015,3.55623,3.56806,33090000.0
2007-12-12 18:10:00,3.56783,3.5683,3.55509,3.5661,33110000.0
2007-12-12 18:15:00,3.56324,3.57021,3.55527,3.55881,31580000.0
2007-12-12 18:20:00,3.55874,3.56746,3.55084,3.56145,43200000.0
2007-12-12 18:25:00,3.56147,3.5724,3.55647,3.56667,35300000.0
2007-12-12 18:30:00,3.56831,3.56938,3.55758,3.56677,29690000.0
2007-12-12 18:35:00,3.56229,3.57013,3.55283,3.56518,42090000.0
2007-12-12 18:40:00,3.55901,3.56639,3.55468,3.56444,26320000.0
2007-12-12 18:45:00,3.55934,3.56568,3.55065,3.56164,33450000.0
2007-12-12 18:50:00,3.56242,3.56784,3.55147,3.56223,37230000.0
2007-12-12 18:55:00,3.55574,3.56654,3.555,3.56112,29680000.0
2007-12-12 19:00:00,3.56877,3.56926,3.55511,3.56046,33090000.0
2007-12-12 19:05:00,3.56794,3.56794,3.55551,3.56154,28950000.0
2007-12-12 19:10:00,3.56351,3.56965,3.55646,3.56744,30810000.0
2007-12-12 19:15:00,3.56876,3.57275,3.55899,3.56611,31930000.0
2007-12-12 19:20:00,3.56003,3.57211,3.55744,3.56679,28960000.0
2007-12-12 19:25:00,3.56505,3.57095,3.55659,3.55737,32290000.0
2007-12-12 19:30:00,3.5613,3.56806,3.5574,3.56742,31570000.0
2007-12-12 19:35:00,3.56261,3.56819,3.55591,3.55761,25550000.0
2007-12-12 19:40:00,3.56229,3.56974,3.55836,3.56444,29680000.0
2007-12-12 19:45:00,3.56143,3.57156,3.55343,3.56764,38750000.0
2007-12-12 19:50:00,3.56781,3.5694,3.55751,3.56073,21460000.0
2007-12-12 19:55:00,3.56254,3.56991,3.55819,3.56305,28560000.0
2007-12-12 20:00:00,3.56464,3.57113,3.55825,3.56854,30480000.0
2007-12-12 20:05:00,3.56077,3.56953,3.55861,3.5684,25560000.0
2007-12-12 20:10:00,3.56655,3.56933,3.5568,3.56792,31590000.0
2007-12-12 20:15:00,3.57067,3.57067,3.55824,3.56771,23670000.0
2007-12-12 20:20:00,3.56642,3.57133,3.55812,3.56217,27430000.0
2007-12-12 20:25:00,3.56623,3.56967,3.55841,3.5629,30820000.0
2007-12-12 20:30:00,3.56435,3.56875,3.55762,3.55851,30830000.0
2007-12-12 20:35:00,3.5701,3.5701,3.55808,3.5681,20680000.0
2007-12-12 20:40:00,3.56567,3.57173,3.5538,3.56784,30450000.0
2007-12-12 20:45:00,3.56747,3.5721,3.55793,3.5677,21440000.0
2007-12-12 20:50:00,3.56575,3.56998,3.55527,3.56625,32690000.0
2007-12-12 20:55:00,3.56867,3.57059,3.55728,3.56402,28950000.0
2007-12-12 21:00:00,3.56933,3.56933,3.55359,3.56801,34570000.0
2007-12-12 21:05:00,3.56285,3.56922,3.5566,3.56276,34570000.0
2007-12-12 21:10:00,3.5678,3.56857,3.55886,3.56673,30100000.0
2007-12-12 21:15:00,3.56031,3.56915,3.55774,3.56716,27440000.0
2007-12-12 21:20:00,3.56766,3.56841,3.55584,3.56439,21070000.0
2007-12-12 21:25:00,3.56932,3.57505,3.55865,3.56318,34560000.0
2007-12-12 21:30:00,3.56844,3.57375,3.56146,3.56972,25550000.0
2007-12-12 21:35:00,3.56745,3.57324,3.55719,3.5578,30440000.0
2007-12-12 21:40:00,3.5633,3.57091,3.55584,3.56984,33090000.0
2007-12-12 21:45:00,3.56523,3.57583,3.56066,3.56447,26710000.0
2007-12-12 21:50:00,3.55932,3.57194,3.55932,3.56552,15440000.0
2007-12-12 21:55:00,3.56941,3.57102,3.55861,3.56798,28580000.0
2007-12-12 22:00:00,3.56342,3.57241,3.56137,3.56567,27080000.0
2007-12-12 22:05:00,3.57103,3.57164,3.56093,3.5711,24830000.0
2007-12-12 22:10:00,3.57052,3.57441,3.56064,3.56985,30090000.0
2007-12-12 22:15:00,3.56837,3.57534,3.56229,3.5706,25580000.0
2007-12-12 22:20:00,3.56615,3.57473,3.56244,3.5735,28170000.0
2007-12-12 22:25:00,3.56902,3.57621,3.56424,3.56869,24440000.0
2007-12-12 22:30:00,3.56877,3.57494,3.56247,3.56908,22160000.0
2007-12-12 22:35:00,3.57021,3.57464,3.5676,3.57117,19160000.0
2007-12-12 22:40:00,3.57314,3.5757,3.56411,3.57261,19920000.0
2007-12-12 22:45:00,3.5713,3.5756,3.56045,3.565,34230000.0
2007-12-12 22:50:00,3.57528,3.57528,3.56435,3.56807,20350000.0
2007-12-12 22:55:00,3.56682,3.57625,3.56434,3.57429,24460000.0
2007-12-12 23:00:00,3.56813,3.5736,3.56013,3.56721,18450000.0
2007-12-12 23:05:00,3.57111,3.57409,3.56072,3.57358,24480000.0
2007-12-12 23:10:00,3.56771,3.57305,3.56383,3.56583,19180000.0
2007-12-12 23:15:00,3.56985,3.57164,3.56271,3.57154,17650000.0
2007-12-12 23:20:00,3.57224,3.5762,3.5636,3.57231,19550000.0
2007-12-12 23:25:00,3.56151,3.57428,3.55997,3.56903,16520000.0
2007-12-12 23:30:00,3.56856,3.57157,3.55972,3.56803,29300000.0
2007-12-12 23:35:00,3.56327,3.57071,3.55886,3.5695,24050000.0
2007-12-12 23:40:00,3.56208,3.56961,3.55942,3.56664,13540000.0
2007-12-12 23:45:00,3.56759,3.57224,3.55766,3.55766,22220000.0
2007-12-12 23:50:00,3.56342,3.56817,3.55447,3.5631,21470000.0
2007-12-12 23:55:00,3.55687,3.56961,3.55582,3.5626,25180000.0
2007-12-13 00:00:00,3.56874,3.56874,3.55366,3.55936,30060000.0
2007-12-13 00:05:00,3.56518,3.56724,3.55569,3.56229,19940000.0
2007-12-13 00:10:00,3.56242,3.56634,3.55748,3.56079,9430000.0
2007-12-13 00:15:00,3.56968,3.56968,3.5555,3.56462,30480000.0
2007-12-13 00:20:00,3.55787,3.56741,3.55454,3.56693,24030000.0
2007-12-13 00:25:00,3.56549,3.5666,3.55278,3.5666,12410000.0
2007-12-13 00:30:00,3.56913,3.56913,3.5545,3.56762,13920000.0
2007-12-13 00:35:00,3.56252,3.56744,3.55798,3.56651,18030000.0
2007-12-13 00:40:00,3.56428,3.56754,3.55491,3.56508,22920000.0
2007-12-13 00:45:00,3.56593,3.56946,3.55476,3.56572,28250000.0
2007-12-13 00:50:00,3.5674,3.56775,3.55744,3.56054,11660000.0
2007-12-13 00:55:00,3.55776,3.57045,3.55513,3.56607,21440000.0
2007-12-13 01:00:00,3.56148,3.57004,3.55868,3.56013,18800000.0
2007-12-13 01:05:00,3.56743,3.56811,3.55409,3.5664,33490000.0
2007-12-13 01:10:00,3.56339,3.57241,3.55612,3.56467,21080000.0
2007-12-13 01:15:00,3.56577,3.56767,3.55759,3.56628,17690000.0
2007-12-13 01:20:00,3.55956,3.5684,3.55576,3.56627,29310000.0
2007-12-13 01:25:00,3.56731,3.56797,3.54912,3.56274,31210000.0
2007-12-13 01:30:00,3.57086,3.57086,3.55332,3.56111,36080000.0
2007-12-13 01:35:00,3.56782,3.56867,3.55629,3.56843,30480000.0
2007-12-13 01:40:00,3.56223,3.56816,3.54893,3.56301,19180000.0
2007-12-13 01:45:00,3.56994,3.56994,3.55299,3.56728,31210000.0
2007-12-13 01:50:00,3.56797,3.56873,3.55348,3.56311,20300000.0
2007-12-13 01:55:00,3.56316,3.56929,3.55944,3.56776,25910000.0
2007-12-13 02:00:00,3.56802,3.56853,3.55375,3.56768,31240000.0
2007-12-13 02:05:00,3.55818,3.56747,3.55728,3.56204,23310000.0
2007-12-13 02:10:00,3.56287,3.56811,3.55177,3.56248,24830000.0
2007-12-13 02:15:00,3.56396,3.57043,3.55457,3.56436,24480000.0
2007-12-13 02:20:00,3.56768,3.56817,3.55163,3.5625,19950000.0
2007-12-13 02:25:00,3.56667,3.56782,3.55307,3.55791,29350000.0
2007-12-13 02:30:00,3.56632,3.56951,3.55783,3.55844,25570000.0
2007-12-13 02:35:00,3.5667,3.57176,3.55633,3.56211,21050000.0
2007-12-13 02:40:00,3.56123,3.57037,3.54965,3.56175,23720000.0
2007-12-13 02:45:00,3.56162,3.57036,3.54851,3.56209,28190000.0
2007-12-13 02:50:00,3.56785,3.56824,3.55286,3.56259,21460000.0
2007-12-13 02:55:00,3.56556,3.56842,3.55334,3.56655,27470000.0
2007-12-13 03:00:00,3.5687,3.57159,3.55602,3.5661,17320000.0
2007-12-13 03:05:00,3.56773,3.56853,3.55738,3.56514,22160000.0
2007-12-13 03:10:00,3.56345,3.57013,3.5555,3.56396,25560000.0
2007-12-13 03:15:00,3.56831,3.56936,3.54961,3.56166,30460000.0
2007-12-13 03:20:00,3.56627,3.56822,3.55754,3.56636,24440000.0
2007-12-13 03:25:00,3.56409,3.56935,3.55573,3.56135,16240000.0
2007-12-13 03:30:00,3.56173,3.5738,3.55013,3.56573,29390000.0
2007-12-13 03:35:00,3.56213,3.56843,3.55362,3.56843,17300000.0
2007-12-13 03:40:00,3.5653,3.56824,3.55077,3.56472,38300000.0
2007-12-13 03:45:00,3.57052,3.57052,3.55763,3.56651,21450000.0
2007-12-13 03:50:00,3.56262,3.56938,3.55383,3.56716,26300000.0
2007-12-13 03:55:00,3.55976,3.56844,3.55242,3.56675,28190000.0
2007-12-13 04:00:00,3.56904,3.57209,3.55066,3.5624,27410000.0
2007-12-13 04:05:00,3.56686,3.57001,3.55662,3.56343,24430000.0
2007-12-13 04:10:00,3.56793,3.57088,3.55392,3.56804,28940000.0
2007-12-13 04:15:00,3.57043,3.57043,3.55448,3.5682,24430000.0
2007-12-13 04:20:00,3.56268,3.57102,3.55791,3.56347,24090000.0
2007-12-13 04:25:00,3.5615,3.56715,3.55196,3.56248,22940000.0
2007-12-13 04:30:00,3.56678,3.57133,3.55222,3.56039,28210000.0
2007-12-13 04:35:00,3.56762,3.57007,3.55842,3.56252,30050000.0
2007-12-13 04:40:00,3.56585,3.56822,3.55533,3.56742,21410000.0
2007-12-13 04:45:00,3.56794,3.56919,3.55699,3.56669,17300000.0
2007-12-13 04:50:00,3.56757,3.56784,3.55771,3.56232,19170000.0
2007-12-13 04:55:00,3.55705,3.5675,3.55148,3.55852,28920000.0
2007-12-13 05:00:00,3.56065,3.56762,3.55297,3.56691,25940000.0
2007-12-13 05:05:00,3.55942,3.57087,3.55361,3.56076,27830000.0
2007-12-13 05:10:00,3.56383,3.56935,3.55025,3.55731,24050000.0
2007-12-13 05:15:00,3.55919,3.57161,3.55088,3.56504,28540000.0
2007-12-13 05:20:00,3.56511,3.56925,3.55434,3.56272,21820000.0
2007-12-13 05:25:00,3.56652,3.56974,3.55603,3.55619,27100000.0
2007-12-13 05:30:00,3.56201,3.56739,3.55017,3.55017,20290000.0
2007-12-13 05:35:00,3.56334,3.56974,3.55441,3.55441,30830000.0
2007-12-13 05:40:00,3.5684,3.57223,3.54893,3.54893,25170000.0
2007-12-13 05:45:00,3.56857,3.56857,3.55148,3.55148,16140000.0
2007-12-13 05:50:00,3.56333,3.56862,3.55145,3.56022,16140000.0
2007-12-13 05:55:00,3.5582,3.56881,3.54912,3.55798,22910000.0
2007-12-13 06:00:00,3.57086,3.57086,3.55802,3.55963,16150000.0
2007-12-13 06:05:00,3.56027,3.57013,3.55805,3.5582,15790000.0
2007-12-13 06:10:00,3.55536,3.56704,3.55411,3.56635,25550000.0
2007-12-13 06:15:00,3.56349,3.56915,3.55509,3.56738,6770000.0
2007-12-13 06:20:00,3.55425,3.56872,3.55425,3.5629,29330000.0
2007-12-13 06:25:00,3.55993,3.56992,3.55176,3.55916,33450000.0
2007-12-13 06:30:00,3.56964,3.56964,3.55793,3.56438,20290000.0
2007-12-13 06:35:00,3.56162,3.56859,3.55268,3.56315,24430000.0
2007-12-13 06:40:00,3.5601,3.56918,3.55477,3.56208,36440000.0
2007-12-13 06:45:00,3.57247,3.57247,3.55089,3.55894,22560000.0
2007-12-13 06:50:00,3.54552,3.56611,3.54312,3.5587,27420000.0
2007-12-13 06:55:00,3.56358,3.5663,3.55481,3.56447,15040000.0
2007-12-13 07:00:00,3.56017,3.57026,3.55297,3.56109,16160000.0
2007-12-13 07:05:00,3.55791,3.56842,3.55281,3.56842,18430000.0
2007-12-13 07:10:00,3.56217,3.56594,3.55095,3.56106,13520000.0
2007-12-13 07:15:00,3.56582,3.56996,3.5478,3.55662,22600000.0
2007-12-13 07:20:00,3.5662,3.5662,3.55403,3.55503,28590000.0
2007-12-13 07:25:00,3.56389,3.56721,3.5535,3.55623,19920000.0
2007-12-13 07:30:00,3.56849,3.56849,3.55229,3.55721,19900000.0
2007-12-13 07:35:00,3.56151,3.56746,3.55237,3.55728,19550000.0
2007-12-13 07:40:00,3.56573,3.56642,3.55255,3.56602,19940000.0
2007-12-13 07:45:00,3.56022,3.56962,3.54712,3.55606,19230000.0
2007-12-13 07:50:00,3.54412,3.56789,3.54412,3.56497,13550000.0
2007-12-13 07:55:00,3.56274,3.56767,3.55398,3.56465,19580000.0
2007-12-13 08:00:00,3.56491,3.57107,3.55269,3.56505,22590000.0
2007-12-13 08:05:00,3.54932,3.5665,3.54932,3.55948,21080000.0
2007-12-13 08:10:00,3.55744,3.56745,3.55744,3.56237,17300000.0
2007-12-13 08:15:00,3.56777,3.56777,3.55623,3.56066,21790000.0
2007-12-13 08:20:00,3.56676,3.57048,3.55506,3.56515,31920000.0
2007-12-13 08:25:00,3.5634,3.56592,3.55125,3.5645,27440000.0
2007-12-13 08:30:00,3.56355,3.5702,3.55233,3.55777,34170000.0
2007-12-13 08:35:00,3.5651,3.56694,3.55352,3.56275,29690000.0
2007-12-13 08:40:00,3.55662,3.56976,3.55643,3.56885,32330000.0
2007-12-13 08:45:00,3.57096,3.57096,3.55417,3.56628,31940000.0
2007-12-13 08:50:00,3.56532,3.57001,3.55541,3.56019,28200000.0
2007-12-13 08:55:00,3.5654,3.56945,3.55452,3.55814,26310000.0
2007-12-13 09:00:00,3.55847,3.57031,3.55792,3.56454,33820000.0
2007-12-13 09:05:00,3.56239,3.57161,3.55775,3.5607,30810000.0
2007-12-13 09:10:00,3.56634,3.56647,3.55363,3.56401,54090000.0
2007-12-13 09:15:00,3.56455,3.56992,3.54312,3.56572,29690000.0
2007-12-13 09:20:00,3.55875,3.56772,3.54679,3.56262,28990000.0
2007-12-13 09:25:00,3.56275,3.56968,3.55236,3.55384,40610000.0
2007-12-13 09:30:00,3.56638,3.5691,3.55889,3.56346,27820000.0
2007-12-13 09:35:00,3.56572,3.57004,3.55736,3.56651,30050000.0
2007-12-13 09:40:00,3.56573,3.57323,3.55367,3.56987,37580000.0
2007-12-13 09:45:00,3.56572,3.5732,3.55709,3.57027,29680000.0
2007-12-13 09:50:00,3.56064,3.57456,3.55662,3.57456,28560000.0
2007-12-13 09:55:00,3.57647,3.57674,3.56217,3.57189,31220000.0
2007-12-13 10:00:00,3.57439,3.57657,3.56351,3.57121,34930000.0
2007-12-13 10:05:00,3.57195,3.57624,3.56384,3.57398,30820000.0
2007-12-13 10:10:00,3.56478,3.57626,3.56058,3.57031,39880000.0
2007-12-13 10:15:00,3.57817,3.57817,3.55907,3.57181,26320000.0
2007-12-13 10:20:00,3.57658,3.57658,3.5565,3.57424,36090000.0
2007-12-13 10:25:00,3.56536,3.57426,3.56137,3.57237,40180000.0
2007-12-13 10:30:00,3.57532,3.57532,3.55944,3.56198,34190000.0
2007-12-13 10:35:00,3.57006,3.5741,3.55715,3.55715,27090000.0
2007-12-13 10:40:00,3.57069,3.57269,3.55377,3.56785,30070000.0
2007-12-13 10:45:00,3.57294,3.57383,3.55403,3.55403,29310000.0
2007-12-13 10:50:00,3.57342,3.57342,3.55397,3.56108,28950000.0
2007-12-13 10:55:00,3.57215,3.57291,3.56195,3.56224,28220000.0
2007-12-13 11:00:00,3.56615,3.57153,3.55654,3.5662,36080000.0
2007-12-13 11:05:00,3.55473,3.57264,3.55473,3.56387,30430000.0
2007-12-13 11:10:00,3.55542,3.57347,3.55542,3.56977,36450000.0
2007-12-13 11:15:00,3.5673,3.57317,3.5598,3.57183,24430000.0
2007-12-13 11:20:00,3.55627,3.57386,3.55627,3.56619,28180000.0
2007-12-13 11:25:00,3.56388,3.57308,3.55813,3.56843,33820000.0
2007-12-13 11:30:00,3.56867,3.57324,3.55872,3.56869,27810000.0
2007-12-13 11:35:00,3.57162,3.57483,3.56126,3.57308,30430000.0
2007-12-13 11:40:00,3.56521,3.57529,3.56209,3.56791,27450000.0
2007-12-13 11:45:00,3.56656,3.57938,3.56616,3.57285,27840000.0
2007-12-13 11:50:00,3.57816,3.57891,3.56447,3.57234,29330000.0
2007-12-13 11:55:00,3.57329,3.57923,3.56681,3.57372,30790000.0
2007-12-13 12:00:00,3.57334,3.58103,3.56805,3.57506,28200000.0
2007-12-13 12:05:00,3.57633,3.58006,3.56334,3.57782,23320000.0
2007-12-13 12:10:00,3.56916,3.58265,3.56801,3.58103,27050000.0
2007-12-13 12:15:00,3.57777,3.57838,3.56505,3.57112,29310000.0
2007-12-13 12:20:00,3.57667,3.57805,3.5671,3.57789,28570000.0
2007-12-13 12:25:00,3.57184,3.58127,3.56112,3.57658,31980000.0
2007-12-13 12:30:00,3.57722,3.57996,3.56534,3.57996,38720000.0
2007-12-13 12:35:00,3.57364,3.583,3.56907,3.57936,30420000.0
2007-12-13 12:40:00,3.57263,3.58174,3.55911,3.57999,30060000.0
2007-12-13 12:45:00,3.57987,3.5828,3.56441,3.57067,22580000.0
2007-12-13 12:50:00,3.58134,3.5829,3.57019,3.5828,28160000.0
2007-12-13 12:55:00,3.57878,3.58192,3.57004,3.57966,31950000.0
2007-12-13 13:00:00,3.57938,3.58344,3.56739,3.57967,34930000.0
2007-12-13 13:05:00,3.57667,3.58343,3.56894,3.58269,34950000.0
2007-12-13 13:10:00,3.5775,3.58231,3.56551,3.57975,31200000.0
2007-12-13 13:15:00,3.57757,3.58244,3.56869,3.5759,29310000.0
2007-12-13 13:20:00,3.57744,3.58271,3.56856,3.58094,30050000.0
2007-12-13 13:25:00,3.58011,3.58165,3.56829,3.57977,27820000.0
2007-12-13 13:30:00,3.57669,3.58396,3.56975,3.57665,35700000.0
2007-12-13 13:35:00,3.58022,3.5825,3.56273,3.5764,26690000.0
2007-12-13 13:40:00,3.56856,3.58562,3.56817,3.57864,33440000.0
2007-12-13 13:45:00,3.58131,3.58429,3.57053,3.58335,33060000.0
2007-12-13 13:50:00,3.58279,3.5877,3.57611,3.57666,41320000.0
2007-12-13 13:55:00,3.58382,3.58546,3.56888,3.58084,30430000.0
2007-12-13 14:00:00,3.58317,3.58551,3.57088,3.57499,42050000.0
2007-12-13 14:05:00,3.5782,3.58466,3.56458,3.57842,33060000.0
2007-12-13 14:10:00,3.58215,3.58389,3.56691,3.57767,31580000.0
2007-12-13 14:15:00,3.58154,3.58616,3.57244,3.58079,32700000.0
2007-12-13 14:20:00,3.57602,3.58347,3.56946,3.58149,34190000.0
2007-12-13 14:25:00,3.58111,3.58476,3.57016,3.58427,34180000.0
2007-12-13 14:30:00,3.58379,3.58455,3.57217,3.58455,34190000.0
2007-12-13 14:35:00,3.58483,3.58885,3.57531,3.58776,27070000.0
2007-12-13 14:40:00,3.58292,3.58952,3.57084,3.58516,29710000.0
2007-12-13 14:45:00,3.58505,3.58968,3.57232,3.58654,30090000.0
2007-12-13 14:50:00,3.58162,3.58736,3.57439,3.58465,31570000.0
2007-12-13 14:55:00,3.58475,3.58573,3.56658,3.57562,37190000.0
2007-12-13 15:00:00,3.58228,3.58285,3.56752,3.57947,39100000.0
2007-12-13 15:05:00,3.57647,3.5833,3.56987,3.58259,30820000.0
2007-12-13 15:10:00,3.58225,3.58323,3.56725,3.58103,36810000.0
2007-12-13 15:15:00,3.57928,3.58288,3.56624,3.57264,31170000.0
2007-12-13 15:20:00,3.5829,3.58654,3.5691,3.58036,30090000.0
2007-12-13 15:25:00,3.58007,3.58399,3.56748,3.5738,30450000.0
2007-12-13 15:30:00,3.58388,3.58491,3.5715,3.58069,31610000.0
2007-12-13 15:35:00,3.57797,3.58433,3.57121,3.58256,30060000.0
2007-12-13 15:40:00,3.58175,3.58389,3.57189,3.58251,33430000.0
2007-12-13 15:45:00,3.5799,3.58504,3.57371,3.57734,25210000.0
2007-12-13 15:50:00,3.5816,3.58448,3.57026,3.57771,34570000.0
2007-12-13 15:55:00,3.57918,3.58086,3.56834,3.58038,31580000.0
2007-12-13 16:00:00,3.58036,3.58553,3.5632,3.58017,30810000.0
2007-12-13 16:05:00,3.57447,3.58277,3.56795,3.57928,32340000.0
2007-12-13 16:10:00,3.58063,3.58106,3.56177,3.57673,36460000.0
2007-12-13 16:15:00,3.57878,3.58491,3.57038,3.57847,32310000.0
2007-12-13 16:20:00,3.57546,3.58113,3.56735,3.57954,28960000.0
2007-12-13 16:25:00,3.57995,3.58124,3.56699,3.5751,32710000.0
2007-12-13 16:30:00,3.58159,3.58159,3.56602,3.57859,34560000.0
2007-12-13 16:35:00,3.57984,3.58135,3.56918,3.57915,43210000.0
2007-12-13 16:40:00,3.58019,3.58399,3.56329,3.57829,26320000.0
2007-12-13 16:45:00,3.57691,3.58252,3.56778,3.57723,32690000.0
2007-12-13 16:50:00,3.58116,3.58238,3.57131,3.57776,29690000.0
2007-12-13 16:55:00,3.5825,3.58306,3.56482,3.57809,32310000.0
2007-12-13 17:00:00,3.58176,3.58283,3.56941,3.57557,31580000.0
2007-12-13 17:05:00,3.57621,3.58413,3.56883,3.56979,35690000.0
2007-12-13 17:10:00,3.58378,3.58507,3.56934,3.58227,35330000.0
2007-12-13 17:15:00,3.5811,3.58701,3.56818,3.58348,35670000.0
2007-12-13 17:20:00,3.58015,3.58558,3.56584,3.58165,38350000.0
2007-12-13 17:25:00,3.56496,3.58591,3.56226,3.58328,34960000.0
2007-12-13 17:30:00,3.58778,3.58778,3.56467,3.58138,36450000.0
2007-12-13 17:35:00,3.57935,3.58856,3.57361,3.58337,41730000.0
2007-12-13 17:40:00,3.58357,3.58891,3.5718,3.58384,46990000.0
2007-12-13 17:45:00,3.58229,3.58936,3.57187,3.58656,28960000.0
2007-12-13 17:50:00,3.58003,3.59238,3.5711,3.59075,34560000.0
2007-12-13 17:55:00,3.58454,3.59134,3.57148,3.58763,45080000.0
2007-12-13 18:00:00,3.58589,3.59024,3.57619,3.58241,44340000.0
2007-12-13 18:05:00,3.58647,3.58844,3.57085,3.58791,33830000.0
2007-12-13 18:10:00,3.58829,3.58953,3.56956,3.58575,33850000.0
2007-12-13 18:15:00,3.58204,3.58771,3.5705,3.58229,31590000.0
2007-12-13 18:20:00,3.58348,3.59068,3.56857,3.59019,40250000.0
2007-12-13 18:25:00,3.58512,3.59428,3.57373,3.59185,33450000.0
2007-12-13 18:30:00,3.59216,3.59807,3.57765,3.59774,29690000.0
2007-12-13 18:35:00,3.5896,3.5973,3.57891,3.59536,43590000.0
2007-12-13 18:40:00,3.58901,3.59792,3.58607,3.59529,25580000.0
2007-12-13 18:45:00,3.59219,3.59711,3.57678,3.59594,32320000.0
2007-12-13 18:50:00,3.58786,3.59993,3.58253,3.5931,38710000.0
2007-12-13 18:55:00,3.58575,3.5973,3.58423,3.59207,28930000.0
2007-12-13 19:00:00,3.59751,3.60101,3.58036,3.59099,33840000.0
2007-12-13 19:05:00,3.59945,3.59993,3.57412,3.59468,26700000.0
2007-12-13 19:10:00,3.59624,3.60067,3.59008,3.5994,28930000.0
2007-12-13 19:15:00,3.59925,3.59952,3.58035,3.59148,23330000.0
2007-12-13 19:20:00,3.59642,3.59839,3.58317,3.59698,33430000.0
2007-12-13 19:25:00,3.59302,3.5991,3.58371,3.58731,30820000.0
2007-12-13 19:30:00,3.59153,3.59707,3.58659,3.59311,32330000.0
2007-12-13 19:35:00,3.58954,3.59437,3.58358,3.58509,21830000.0
2007-12-13 19:40:00,3.58812,3.5972,3.58339,3.59451,27480000.0
2007-12-13 19:45:00,3.59042,3.60223,3.5847,3.58998,42080000.0
2007-12-13 19:50:00,3.59355,3.59423,3.58479,3.59415,17280000.0
2007-12-13 19:55:00,3.58772,3.59418,3.58326,3.58899,21060000.0
2007-12-13 20:00:00,3.59057,3.59502,3.58568,3.5941,31240000.0
2007-12-13 20:05:00,3.58723,3.59534,3.58265,3.59134,24810000.0
2007-12-13 20:10:00,3.58598,3.59431,3.57921,3.59307,26340000.0
2007-12-13 20:15:00,3.59203,3.59517,3.57834,3.59517,24440000.0
2007-12-13 20:20:00,3.59164,3.59413,3.58285,3.58918,19570000.0
2007-12-13 20:25:00,3.59064,3.595,3.58121,3.58907,28230000.0
2007-12-13 20:30:00,3.59423,3.59666,3.5838,3.58485,33090000.0
2007-12-13 20:35:00,3.58827,3.59412,3.58197,3.59338,22540000.0
2007-12-13 20:40:00,3.59147,3.59631,3.58212,3.59277,31950000.0
2007-12-13 20:45:00,3.59556,3.59622,3.57587,3.59268,30070000.0
2007-12-13 20:50:00,3.59243,3.59648,3.57876,3.59269,28950000.0
2007-12-13 20:55:00,3.59412,3.59759,3.58354,3.58935,27840000.0
2007-12-13 21:00:00,3.5968,3.59871,3.58317,3.59445,30440000.0
2007-12-13 21:05:00,3.59122,3.59751,3.58492,3.59115,30880000.0
2007-12-13 21:10:00,3.59623,3.59657,3.58702,3.59419,33080000.0
2007-12-13 21:15:00,3.59293,3.599,3.58389,3.59495,27820000.0
2007-12-13 21:20:00,3.58938,3.59786,3.58646,3.59271,22210000.0
2007-12-13 21:25:00,3.59734,3.59839,3.5835,3.5835,23690000.0
2007-12-13 21:30:00,3.59705,3.59821,3.58563,3.59368,24420000.0
2007-12-13 21:35:00,3.59643,3.59739,3.58555,3.58698,32690000.0
2007-12-13 21:40:00,3.59252,3.59783,3.58565,3.58665,29370000.0
2007-12-13 21:45:00,3.58694,3.59829,3.58591,3.58993,29350000.0
2007-12-13 21:50:00,3.59604,3.59688,3.58435,3.58435,25930000.0
2007-12-13 21:55:00,3.59632,3.59648,3.58547,3.59498,30470000.0
2007-12-13 22:00:00,3.59137,3.59813,3.58139,3.58778,22940000.0
2007-12-13 22:05:00,3.59677,3.59811,3.58627,3.58847,25940000.0
2007-12-13 22:10:00,3.59561,3.60067,3.57745,3.58587,24060000.0
2007-12-13 22:15:00,3.59378,3.59683,3.58479,3.59421,27080000.0
2007-12-13 22:20:00,3.5837,3.59808,3.5837,3.59544,24420000.0
2007-12-13 22:25:00,3.58218,3.59937,3.57812,3.59062,26330000.0
2007-12-13 22:30:00,3.58863,3.59722,3.58758,3.59309,19510000.0
2007-12-13 22:35:00,3.57754,3.59882,3.57754,3.59549,28940000.0
2007-12-13 22:40:00,3.58362,3.59861,3.57778,3.59643,27800000.0
2007-12-13 22:45:00,3.59079,3.59779,3.584,3.584,32700000.0
2007-12-13 22:50:00,3.59576,3.5972,3.58795,3.59068,17700000.0
2007-12-13 22:55:00,3.58786,3.59748,3.58114,3.59705,13190000.0
2007-12-13 23:00:00,3.5914,3.5986,3.5852,3.59245,22960000.0
2007-12-13 23:05:00,3.58547,3.59708,3.58512,3.59591,24080000.0
2007-12-13 23:10:00,3.59056,3.59584,3.57947,3.59042,19950000.0
2007-12-13 23:15:00,3.59346,3.59621,3.57836,3.58765,17650000.0
2007-12-13 23:20:00,3.59172,3.5975,3.57995,3.59408,30060000.0
2007-12-13 23:25:00,3.59173,3.59526,3.57321,3.5865,26310000.0
2007-12-13 23:30:00,3.59313,3.59691,3.58363,3.59322,26300000.0
2007-12-13 23:35:00,3.59007,3.5954,3.58495,3.59177,24060000.0
2007-12-13 23:40:00,3.58673,3.59375,3.58409,3.58862,19560000.0
2007-12-13 23:45:00,3.59164,3.59677,3.58137,3.58466,27820000.0
2007-12-13 23:50:00,3.58884,3.5955,3.57363,3.59056,29330000.0
2007-12-13 23:55:00,3.58882,3.59557,3.58295,3.5892,25180000.0
2007-12-14 00:00:00,3.59661,3.59661,3.58233,3.58302,24780000.0
2007-12-14 00:05:00,3.5929,3.59631,3.57946,3.59011,22170000.0
2007-12-14 00:10:00,3.58791,3.59552,3.58162,3.59009,25220000.0
2007-12-14 00:15:00,3.59126,3.59496,3.58157,3.59256,28190000.0
2007-12-14 00:20:00,3.58451,3.5947,3.58269,3.5947,19940000.0
2007-12-14 00:25:00,3.59209,3.59405,3.58295,3.59002,24430000.0
2007-12-14 00:30:00,3.59336,3.59617,3.58665,3.59596,23330000.0
2007-12-14 00:35:00,3.59067,3.59958,3.57542,3.59587,24410000.0
2007-12-14 00:40:00,3.58298,3.59613,3.57745,3.59495,19180000.0
2007-12-14 00:45:00,3.59282,3.59811,3.58284,3.5952,30490000.0
2007-12-14 00:50:00,3.59884,3.59884,3.58339,3.58932,29350000.0
2007-12-14 00:55:00,3.58673,3.59488,3.57851,3.58945,21440000.0
2007-12-14 01:00:00,3.58629,3.59513,3.58192,3.58396,18430000.0
2007-12-14 01:05:00,3.59303,3.59813,3.58031,3.5934,28210000.0
2007-12-14 01:10:00,3.59183,3.5969,3.58284,3.58991,30820000.0
2007-12-14 01:15:00,3.59793,3.59793,3.58183,3.59019,25220000.0
2007-12-14 01:20:00,3.59528,3.59587,3.57452,3.59234,25540000.0
2007-12-14 01:25:00,3.59591,3.59654,3.58079,3.58682,30850000.0
2007-12-14 01:30:00,3.59709,3.59709,3.58203,3.58734,32730000.0
2007-12-14 01:35:00,3.59406,3.59462,3.58186,3.59398,31590000.0
2007-12-14 01:40:00,3.59021,3.59794,3.58427,3.58978,25930000.0
2007-12-14 01:45:00,3.59777,3.59777,3.57734,3.59422,26320000.0
2007-12-14 01:50:00,3.59439,3.59602,3.5829,3.59382,21800000.0
2007-12-14 01:55:00,3.58787,3.59492,3.57764,3.59288,23310000.0
2007-12-14 02:00:00,3.59599,3.59599,3.58009,3.59478,25290000.0
2007-12-14 02:05:00,3.59461,3.59712,3.57612,3.59024,18440000.0
2007-12-14 02:10:00,3.5908,3.59486,3.58393,3.58393,21080000.0
2007-12-14 02:15:00,3.59377,3.59701,3.58211,3.59179,28950000.0
2007-12-14 02:20:00,3.5941,3.59495,3.58488,3.58987,19570000.0
2007-12-14 02:25:00,3.59311,3.5957,3.57835,3.58337,28220000.0
2007-12-14 02:30:00,3.59599,3.59769,3.58045,3.58562,26310000.0
2007-12-14 02:35:00,3.59326,3.59527,3.58055,3.59014,22570000.0
2007-12-14 02:40:00,3.58363,3.59481,3.58136,3.58999,24830000.0
2007-12-14 02:45:00,3.5852,3.59499,3.57808,3.59007,31220000.0
2007-12-14 02:50:00,3.58383,3.59687,3.58046,3.58986,12810000.0
2007-12-14 02:55:00,3.59311,3.59467,3.58104,3.59439,30140000.0
2007-12-14 03:00:00,3.59734,3.59734,3.57385,3.59275,24460000.0
2007-12-14 03:05:00,3.59457,3.5961,3.58309,3.59194,24830000.0
2007-12-14 03:10:00,3.59079,3.59463,3.58276,3.58956,18450000.0
2007-12-14 03:15:00,3.59622,3.598,3.57994,3.58922,30890000.0
2007-12-14 03:20:00,3.59309,3.59518,3.58324,3.58907,19560000.0
2007-12-14 03:25:00,3.5908,3.59587,3.57385,3.59014,22600000.0
2007-12-14 03:30:00,3.5853,3.59499,3.58174,3.59257,33810000.0
2007-12-14 03:35:00,3.58868,3.59764,3.58246,3.59174,26670000.0
2007-12-14 03:40:00,3.59284,3.59555,3.58006,3.59191,36450000.0
2007-12-14 03:45:00,3.59706,3.59706,3.5854,3.58947,29670000.0
2007-12-14 03:50:00,3.59143,3.59473,3.58114,3.59228,27450000.0
2007-12-14 03:55:00,3.58842,3.59702,3.58027,3.58439,28180000.0
2007-12-14 04:00:00,3.59293,3.59772,3.58493,3.58884,14660000.0
2007-12-14 04:05:00,3.59124,3.59625,3.58389,3.58953,21410000.0
2007-12-14 04:10:00,3.59427,3.59541,3.57933,3.57933,19950000.0
2007-12-14 04:15:00,3.59832,3.59832,3.58228,3.58522,15840000.0
2007-12-14 04:20:00,3.58991,3.59602,3.57612,3.58192,20690000.0
2007-12-14 04:25:00,3.58879,3.59656,3.58245,3.58925,23300000.0
2007-12-14 04:30:00,3.5964,3.59874,3.58133,3.58548,32700000.0
2007-12-14 04:35:00,3.58419,3.59752,3.57828,3.57828,34580000.0
2007-12-14 04:40:00,3.5929,3.59516,3.58472,3.58721,20290000.0
2007-12-14 04:45:00,3.59693,3.59693,3.58392,3.58591,28190000.0
2007-12-14 04:50:00,3.59083,3.59666,3.58395,3.58996,25940000.0
2007-12-14 04:55:00,3.58695,3.59971,3.58388,3.59092,21080000.0
2007-12-14 05:00:00,3.59125,3.59532,3.58414,3.591,26680000.0
2007-12-14 05:05:00,3.58386,3.59477,3.58146,3.58954,28940000.0
2007-12-14 05:10:00,3.59173,3.59464,3.58202,3.5847,19920000.0
2007-12-14 05:15:00,3.58661,3.59622,3.58021,3.59349,22930000.0
2007-12-14 05:20:00,3.5937,3.59423,3.57931,3.58941,27450000.0
2007-12-14 05:25:00,3.59157,3.59446,3.58222,3.58475,30820000.0
2007-12-14 05:30:00,3.59313,3.59759,3.58172,3.58952,18410000.0
2007-12-14 05:35:00,3.59038,3.59575,3.5772,3.58971,20300000.0
2007-12-14 05:40:00,3.59343,3.59823,3.57612,3.5805,28940000.0
2007-12-14 05:45:00,3.59819,3.59819,3.58044,3.58751,21030000.0
2007-12-14 05:50:00,3.58698,3.59512,3.57715,3.59092,25920000.0
2007-12-14 05:55:00,3.59286,3.59745,3.5807,3.59512,30830000.0
2007-12-14 06:00:00,3.59315,3.59619,3.58283,3.59456,21400000.0
2007-12-14 06:05:00,3.58732,3.59633,3.58492,3.59536,20300000.0
2007-12-14 06:10:00,3.58487,3.59424,3.57672,3.59305,21040000.0
2007-12-14 06:15:00,3.59842,3.59842,3.58134,3.59413,19920000.0
2007-12-14 06:20:00,3.58829,3.59451,3.58156,3.58951,31550000.0
2007-12-14 06:25:00,3.59033,3.59338,3.58223,3.58295,21780000.0
2007-12-14 06:30:00,3.59534,3.59678,3.58034,3.59226,27430000.0
2007-12-14 06:35:00,3.58604,3.59807,3.57713,3.59264,27840000.0
2007-12-14 06:40:00,3.5948,3.59679,3.57738,3.58867,26680000.0
2007-12-14 06:45:00,3.59751,3.59751,3.583,3.58853,25520000.0
2007-12-14 06:50:00,3.58236,3.59687,3.58179,3.59494,23290000.0
2007-12-14 06:55:00,3.58647,3.59444,3.57624,3.59387,29350000.0
2007-12-14 07:00:00,3.5921,3.59485,3.58328,3.59127,28550000.0
2007-12-14 07:05:00,3.5852,3.59676,3.58256,3.58668,24820000.0
2007-12-14 07:10:00,3.59211,3.59503,3.58131,3.58383,18110000.0
2007-12-14 07:15:00,3.5943,3.59595,3.57916,3.58996,27080000.0
2007-12-14 07:20:00,3.59428,3.59558,3.57402,3.58499,28590000.0
2007-12-14 07:25:00,3.59335,3.60062,3.57612,3.59219,30460000.0
2007-12-14 07:30:00,3.59637,3.59637,3.5803,3.58643,13160000.0
2007-12-14 07:35:00,3.59083,3.59751,3.58114,3.59373,21050000.0
2007-12-14 07:40:00,3.59428,3.59743,3.58218,3.59447,24110000.0
2007-12-14 07:45:00,3.58946,3.59763,3.57645,3.58766,16200000.0
2007-12-14 07:50:00,3.59447,3.59608,3.57667,3.59509,20740000.0
2007-12-14 07:55:00,3.5866,3.59534,3.58134,3.59381,27450000.0
2007-12-14 08:00:00,3.5854,3.59733,3.58181,3.59372,27120000.0
2007-12-14 08:05:00,3.59486,3.59532,3.57905,3.58736,27100000.0
2007-12-14 08:10:00,3.593,3.59452,3.57835,3.58718,19150000.0
2007-12-14 08:15:00,3.59231,3.59545,3.57412,3.589,26320000.0
2007-12-14 08:20:00,3.59283,3.59463,3.57534,3.59297,29330000.0
2007-12-14 08:25:00,3.59387,3.59695,3.57962,3.59252,28180000.0
2007-12-14 08:30:00,3.59231,3.59646,3.58255,3.58404,32720000.0
2007-12-14 08:35:00,3.59328,3.59407,3.57827,3.58955,28560000.0
2007-12-14 08:40:00,3.58307,3.59394,3.58145,3.59172,33450000.0
2007-12-14 08:45:00,3.593,3.59905,3.58255,3.59453,30830000.0
2007-12-14 08:50:00,3.59171,3.59532,3.58263,3.58277,29310000.0
2007-12-14 08:55:00,3.58814,3.59368,3.58106,3.58618,28160000.0
2007-12-14 09:00:00,3.58547,3.59866,3.58312,3.58783,33090000.0
2007-12-14 09:05:00,3.58589,3.59381,3.58182,3.58569,31570000.0
2007-12-14 09:10:00,3.59234,3.59328,3.57542,3.58722,52240000.0
2007-12-14 09:15:00,3.5889,3.59276,3.57449,3.58788,30440000.0
2007-12-14 09:20:00,3.58311,3.5911,3.57864,3.58638,29730000.0
2007-12-14 09:25:00,3.58392,3.58978,3.57218,3.57712,40980000.0
2007-12-14 09:30:00,3.58667,3.59116,3.57745,3.58311,25600000.0
2007-12-14 09:35:00,3.58563,3.58846,3.5755,3.58286,29310000.0
2007-12-14 09:40:00,3.58372,3.58968,3.57228,3.58103,37200000.0
2007-12-14 09:45:00,3.58231,3.59137,3.57052,3.58448,30050000.0
2007-12-14 09:50:00,3.57626,3.58853,3.57077,3.58313,28560000.0
2007-12-14 09:55:00,3.58841,3.5897,3.5758,3.58895,33080000.0
2007-12-14 10:00:00,3.5882,3.59179,3.57614,3.5783,33820000.0
2007-12-14 10:05:00,3.59136,3.59239,3.57295,3.58072,30820000.0
2007-12-14 10:10:00,3.58291,3.59337,3.57805,3.58805,40620000.0
2007-12-14 10:15:00,3.58998,3.59375,3.5793,3.59027,27820000.0
2007-12-14 10:20:00,3.58867,3.59491,3.57671,3.59491,37580000.0
2007-12-14 10:25:00,3.58368,3.59519,3.57508,3.59377,34990000.0
2007-12-14 10:30:00,3.59641,3.59827,3.58093,3.58762,34930000.0
2007-12-14 10:35:00,3.58985,3.59902,3.58464,3.59325,27450000.0
2007-12-14 10:40:00,3.59655,3.59655,3.57914,3.59334,28200000.0
2007-12-14 10:45:00,3.59648,3.59675,3.58377,3.59177,28560000.0
2007-12-14 10:50:00,3.59424,3.59708,3.58363,3.5961,31160000.0
2007-12-14 10:55:00,3.59147,3.59832,3.58332,3.59809,32290000.0
2007-12-14 11:00:00,3.58931,3.59779,3.57243,3.59304,37180000.0
2007-12-14 11:05:00,3.59274,3.5973,3.58166,3.58939,28940000.0
2007-12-14 11:10:00,3.5902,3.59629,3.57976,3.59553,36450000.0
2007-12-14 11:15:00,3.59031,3.59676,3.58332,3.59441,23310000.0
2007-12-14 11:20:00,3.58718,3.59891,3.58026,3.59244,26690000.0
2007-12-14 11:25:00,3.59159,3.59905,3.5869,3.59381,33450000.0
2007-12-14 11:30:00,3.59707,3.59999,3.58312,3.59343,26700000.0
2007-12-14 11:35:00,3.59621,3.5978,3.57397,3.59739,30440000.0
2007-12-14 11:40:00,3.59213,3.59862,3.58374,3.59142,26340000.0
2007-12-14 11:45:00,3.59198,3.59805,3.58246,3.59155,30060000.0
2007-12-14 11:50:00,3.59651,3.60109,3.58502,3.59387,29320000.0
2007-12-14 11:55:00,3.59199,3.59977,3.58593,3.59828,28970000.0
2007-12-14 12:00:00,3.59425,3.60137,3.58182,3.59979,30060000.0
2007-12-14 12:05:00,3.60191,3.60365,3.58586,3.60138,24810000.0
2007-12-14 12:10:00,3.59732,3.60431,3.59053,3.60236,26310000.0
2007-12-14 12:15:00,3.6011,3.60179,3.59211,3.59552,28940000.0
2007-12-14 12:20:00,3.60005,3.60258,3.59109,3.60209,27460000.0
2007-12-14 12:25:00,3.59438,3.60459,3.58847,3.60385,33080000.0
2007-12-14 12:30:00,3.60344,3.60486,3.58803,3.60317,37250000.0
2007-12-14 12:35:00,3.6008,3.60952,3.58854,3.60331,28570000.0
2007-12-14 12:40:00,3.59593,3.60768,3.59071,3.60682,30060000.0
2007-12-14 12:45:00,3.6045,3.60811,3.59546,3.60098,23330000.0
2007-12-14 12:50:00,3.6075,3.60917,3.59447,3.6059,26300000.0
2007-12-14 12:55:00,3.60068,3.60702,3.58697,3.60326,31600000.0
2007-12-14 13:00:00,3.60522,3.6068,3.58753,3.60073,31970000.0
2007-12-14 13:05:00,3.60087,3.60842,3.59228,3.60489,31970000.0
2007-12-14 13:10:00,3.60042,3.60595,3.58463,3.60154,32680000.0
2007-12-14 13:15:00,3.59811,3.60415,3.59188,3.60004,29670000.0
2007-12-14 13:20:00,3.59918,3.60699,3.58911,3.60658,28950000.0
2007-12-14 13:25:00,3.60481,3.60619,3.59096,3.60619,30040000.0
2007-12-14 13:30:00,3.60097,3.60964,3.59289,3.60227,34580000.0
2007-12-14 13:35:00,3.60355,3.60748,3.59037,3.60031,27430000.0
2007-12-14 13:40:00,3.59826,3.61221,3.59073,3.60407,33070000.0
2007-12-14 13:45:00,3.61013,3.61503,3.59934,3.6112,33070000.0
2007-12-14 13:50:00,3.61108,3.61477,3.59601,3.60156,39860000.0
2007-12-14 13:55:00,3.61107,3.61256,3.59736,3.60705,28950000.0
2007-12-14 14:00:00,3.60856,3.61269,3.59591,3.60328,39810000.0
2007-12-14 14:05:00,3.6077,3.6131,3.59792,3.60642,31580000.0
2007-12-14 14:10:00,3.60982,3.61095,3.59341,3.60903,28980000.0
2007-12-14 14:15:00,3.60959,3.61272,3.59813,3.60678,31950000.0
2007-12-14 14:20:00,3.60039,3.6133,3.59928,3.60908,33830000.0
2007-12-14 14:25:00,3.60992,3.61156,3.59956,3.61109,30870000.0
2007-12-14 14:30:00,3.61073,3.61196,3.59696,3.61024,34940000.0
2007-12-14 14:35:00,3.60871,3.61023,3.59719,3.60881,27450000.0
2007-12-14 14:40:00,3.60597,3.61374,3.59437,3.61077,33430000.0
2007-12-14 14:45:00,3.60915,3.61247,3.59719,3.6102,30840000.0
2007-12-14 14:50:00,3.60587,3.61176,3.59964,3.60877,31570000.0
2007-12-14 14:55:00,3.60999,3.61241,3.59502,3.60141,34960000.0
2007-12-14 15:00:00,3.60951,3.61184,3.59991,3.60889,42420000.0
2007-12-14 15:05:00,3.59838,3.60955,3.59531,3.59867,29330000.0
2007-12-14 15:10:00,3.60573,3.60998,3.59749,3.60687,36440000.0
2007-12-14 15:15:00,3.60521,3.60995,3.5917,3.59923,30060000.0
2007-12-14 15:20:00,3.60846,3.60908,3.59385,3.6037,31940000.0
2007-12-14 15:25:00,3.6053,3.60658,3.59215,3.59521,31550000.0
2007-12-14 15:30:00,3.60475,3.60629,3.59008,3.60253,32680000.0
2007-12-14 15:35:00,3.59667,3.60895,3.59114,3.60708,28950000.0
2007-12-14 15:40:00,3.60818,3.6093,3.59271,3.60732,31940000.0
2007-12-14 15:45:00,3.60546,3.61146,3.59395,3.60306,28180000.0
2007-12-14 15:50:00,3.60873,3.6129,3.59741,3.60649,31960000.0
2007-12-14 15:55:00,3.608,3.61383,3.6013,3.61181,31960000.0
2007-12-14 16:00:00,3.61181,3.61323,3.59657,3.61181,29700000.0
2007-12-14 16:05:00,3.60764,3.61342,3.60084,3.61182,33460000.0
2007-12-14 16:10:00,3.61185,3.61405,3.58948,3.61014,35730000.0
2007-12-14 16:15:00,3.61342,3.61673,3.59959,3.61344,30820000.0
2007-12-14 16:20:00,3.6108,3.61629,3.59841,3.61481,28970000.0
2007-12-14 16:25:00,3.60991,3.61791,3.60286,3.61166,34940000.0
2007-12-14 16:30:00,3.61563,3.61608,3.59947,3.61608,33820000.0
2007-12-14 16:35:00,3.61279,3.61622,3.59972,3.61381,42480000.0
2007-12-14 16:40:00,3.60899,3.6156,3.60195,3.61468,27060000.0
2007-12-14 16:45:00,3.61161,3.61536,3.60186,3.61248,31580000.0
2007-12-14 16:50:00,3.61599,3.61599,3.60334,3.61096,29700000.0
2007-12-14 16:55:00,3.61513,3.61623,3.60472,3.6146,29720000.0
2007-12-14 17:00:00,3.61603,3.61741,3.59699,3.6088,31930000.0
2007-12-14 17:05:00,3.60923,3.61534,3.59963,3.61238,36070000.0
2007-12-14 17:10:00,3.61419,3.61668,3.59254,3.61105,33100000.0
2007-12-14 17:15:00,3.616,3.61701,3.60414,3.61298,34570000.0
2007-12-14 17:20:00,3.61465,3.6159,3.59922,3.60768,38720000.0
2007-12-14 17:25:00,3.60426,3.60969,3.59381,3.60456,37550000.0
2007-12-14 17:30:00,3.60462,3.60552,3.59238,3.59941,35710000.0
2007-12-14 17:35:00,3.6008,3.60517,3.58971,3.60028,42470000.0
2007-12-14 17:40:00,3.60157,3.60607,3.59264,3.59527,44760000.0
2007-12-14 17:45:00,3.60021,3.60577,3.59458,3.60339,30440000.0
2007-12-14 17:50:00,3.59614,3.60478,3.59391,3.60382,33800000.0
2007-12-14 17:55:00,3.59798,3.60428,3.5908,3.60379,45120000.0
2007-12-14 18:00:00,3.60389,3.60799,3.58957,3.59814,44360000.0
2007-12-14 18:05:00,3.60349,3.60605,3.59033,3.60409,34940000.0
2007-12-14 18:10:00,3.60481,3.60581,3.58922,3.60315,34960000.0
2007-12-14 18:15:00,3.59718,3.60504,3.58884,3.59829,32690000.0
2007-12-14 18:20:00,3.59522,3.60287,3.58588,3.60204,44690000.0
2007-12-14 18:25:00,3.5997,3.60805,3.59474,3.60433,33810000.0
2007-12-14 18:30:00,3.60503,3.60542,3.59295,3.60514,30810000.0
2007-12-14 18:35:00,3.5986,3.60507,3.59216,3.60386,41360000.0
2007-12-14 18:40:00,3.59773,3.6064,3.59342,3.60382,27060000.0
2007-12-14 18:45:00,3.60004,3.60811,3.58998,3.60313,31950000.0
2007-12-14 18:50:00,3.59858,3.60921,3.59152,3.60529,39070000.0
2007-12-14 18:55:00,3.59293,3.60858,3.59174,3.60503,30430000.0
2007-12-14 19:00:00,3.61113,3.61153,3.59005,3.60231,32350000.0
2007-12-14 19:05:00,3.61087,3.61087,3.59394,3.60539,24820000.0
2007-12-14 19:10:00,3.60687,3.6115,3.59886,3.6115,28560000.0
2007-12-14 19:15:00,3.61015,3.61098,3.59199,3.61098,19910000.0
2007-12-14 19:20:00,3.60519,3.61155,3.5895,3.60967,28220000.0
2007-12-14 19:25:00,3.60546,3.61433,3.5964,3.60091,29700000.0
2007-12-14 19:30:00,3.60491,3.61236,3.59339,3.60931,31570000.0
2007-12-14 19:35:00,3.60457,3.61181,3.59627,3.60198,30460000.0
2007-12-14 19:40:00,3.60469,3.61265,3.59984,3.61096,28200000.0
2007-12-14 19:45:00,3.60446,3.61752,3.59628,3.60257,38370000.0
2007-12-14 19:50:00,3.60387,3.60922,3.59846,3.60061,19930000.0
2007-12-14 19:55:00,3.60524,3.61225,3.5939,3.60328,29680000.0
2007-12-14 20:00:00,3.60545,3.61034,3.59466,3.6068,34940000.0
2007-12-14 20:05:00,3.59918,3.60784,3.59635,3.60719,25160000.0
2007-12-14 20:10:00,3.60681,3.60805,3.59547,3.60774,24070000.0
2007-12-14 20:15:00,3.60952,3.60986,3.59565,3.60689,22550000.0
2007-12-14 20:20:00,3.60698,3.60948,3.59319,3.60072,25570000.0
2007-12-14 20:25:00,3.60007,3.60639,3.59175,3.60072,31210000.0
2007-12-14 20:30:00,3.60634,3.60974,3.59309,3.59734,28210000.0
2007-12-14 20:35:00,3.60696,3.60893,3.5947,3.60668,22930000.0
2007-12-14 20:40:00,3.60552,3.6112,3.59611,3.60932,29370000.0
2007-12-14 20:45:00,3.61001,3.61645,3.59967,3.61097,25570000.0
2007-12-14 20:50:00,3.60172,3.61454,3.59603,3.60786,36820000.0
2007-12-14 20:55:00,3.61112,3.61308,3.59924,3.60483,28210000.0
2007-12-14 21:00:00,3.61371,3.61523,3.60008,3.60381,30480000.0
2007-12-14 21:05:00,3.60696,3.61413,3.59763,3.60339,31990000.0
2007-12-14 21:10:00,3.61147,3.61273,3.5973,3.61104,32740000.0
2007-12-14 21:15:00,3.60753,3.61383,3.60232,3.60234,26710000.0
2007-12-14 21:20:00,3.60457,3.61196,3.60071,3.6074,19950000.0
2007-12-14 21:25:00,3.61001,3.61342,3.5977,3.5977,28570000.0
2007-12-14 21:30:00,3.60767,3.61287,3.60092,3.60092,19960000.0
2007-12-14 21:35:00,3.61082,3.61198,3.60137,3.60137,26320000.0
2007-12-14 21:40:00,3.6041,3.61209,3.59223,3.60944,29360000.0
2007-12-14 21:45:00,3.60215,3.61406,3.59946,3.60464,28210000.0
2007-12-14 21:50:00,3.61038,3.61182,3.60154,3.60761,22940000.0
2007-12-14 21:55:00,3.61048,3.61162,3.59863,3.61046,31980000.0
2007-12-14 22:00:00,3.60628,3.61199,3.59913,3.60338,23690000.0
2007-12-14 22:05:00,3.60977,3.61275,3.59861,3.61077,23720000.0
2007-12-14 22:10:00,3.60691,3.61454,3.59636,3.60973,24080000.0
2007-12-14 22:15:00,3.60959,3.61282,3.59843,3.61043,24460000.0
2007-12-14 22:20:00,3.60885,3.61393,3.59996,3.61274,24800000.0
2007-12-14 22:25:00,3.60479,3.61396,3.59677,3.60422,20680000.0
2007-12-14 22:30:00,3.60873,3.61271,3.60238,3.60791,22520000.0
2007-12-14 22:35:00,3.60187,3.61392,3.60041,3.60892,19960000.0
2007-12-14 22:40:00,3.59362,3.61238,3.58778,3.60984,16150000.0
2007-12-14 22:45:00,3.60914,3.61086,3.59448,3.61032,22550000.0
2007-12-14 22:50:00,3.61205,3.61484,3.59667,3.60726,19580000.0
2007-12-14 22:55:00,3.60493,3.60932,3.59265,3.6064,27450000.0
2007-12-14 23:00:00,3.60644,3.612,3.59653,3.60394,15820000.0
2007-12-14 23:05:00,3.60536,3.60664,3.58701,3.60521,27110000.0
2007-12-14 23:10:00,3.60367,3.60797,3.58569,3.60072,22600000.0
2007-12-14 23:15:00,3.60722,3.60722,3.58557,3.60492,16910000.0
2007-12-14 23:20:00,3.58603,3.60739,3.58212,3.60467,23690000.0
2007-12-14 23:25:00,3.60174,3.6076,3.58475,3.60008,24040000.0
2007-12-14 23:30:00,3.60746,3.61044,3.59446,3.60704,24420000.0
2007-12-14 23:35:00,3.6017,3.61155,3.59015,3.61055,23340000.0
2007-12-14 23:40:00,3.60379,3.61107,3.60141,3.60846,17700000.0
2007-12-14 23:45:00,3.60898,3.61113,3.59415,3.60002,20320000.0
2007-12-14 23:50:00,3.60454,3.61626,3.60013,3.60533,25610000.0
2007-12-14 23:55:00,3.60471,3.60976,3.59039,3.60507,18470000.0
2007-12-17 00:00:00,3.60808,3.60808,3.59409,3.59409,9410000.0
2007-12-17 00:05:00,3.59691,3.59691,3.58912,3.59376,2640000.0
2007-12-17 00:10:00,3.60077,3.60689,3.60058,3.60108,12420000.0
2007-12-17 00:15:00,3.60977,3.60977,3.59255,3.60565,28920000.0
2007-12-17 00:20:00,3.59816,3.60844,3.59397,3.60778,23320000.0
2007-12-17 00:25:00,3.60554,3.60784,3.59634,3.60507,27430000.0
2007-12-17 00:30:00,3.60637,3.60871,3.59979,3.60088,9770000.0
2007-12-17 00:35:00,3.60262,3.6083,3.58542,3.60286,20290000.0
2007-12-17 00:40:00,3.59897,3.60751,3.5789,3.60636,22200000.0
2007-12-17 00:45:00,3.60488,3.60958,3.59517,3.60785,30820000.0
2007-12-17 00:50:00,3.60314,3.6087,3.59352,3.59947,19550000.0
2007-12-17 00:55:00,3.60486,3.60692,3.57502,3.60649,23660000.0
2007-12-17 01:00:00,3.59759,3.60707,3.59442,3.60537,31190000.0
2007-12-17 01:05:00,3.57326,3.61131,3.57326,3.60618,34970000.0
2007-12-17 01:10:00,3.60303,3.61056,3.55612,3.60325,32680000.0
2007-12-17 01:15:00,3.60586,3.60996,3.59735,3.60688,21430000.0
2007-12-17 01:20:00,3.59002,3.60976,3.5729,3.60516,30430000.0
2007-12-17 01:25:00,3.60843,3.60945,3.56501,3.56501,33800000.0
2007-12-17 01:30:00,3.6095,3.61171,3.59556,3.60697,33490000.0
2007-12-17 01:35:00,3.56652,3.6078,3.55712,3.60775,32710000.0
2007-12-17 01:40:00,3.60163,3.6072,3.57161,3.60559,31570000.0
2007-12-17 01:45:00,3.60915,3.60915,3.56471,3.56998,32320000.0
2007-12-17 01:50:00,3.60772,3.60786,3.55628,3.56591,22550000.0
2007-12-17 01:55:00,3.60709,3.60738,3.57389,3.60553,16910000.0
2007-12-17 02:00:00,3.59465,3.60775,3.57404,3.59817,28930000.0
2007-12-17 02:05:00,3.6028,3.60811,3.57454,3.6078,24050000.0
2007-12-17 02:10:00,3.60004,3.60955,3.57144,3.6076,33080000.0
2007-12-17 02:15:00,3.60807,3.60841,3.57435,3.6022,28570000.0
2007-12-17 02:20:00,3.60774,3.60959,3.58101,3.60838,32340000.0
2007-12-17 02:25:00,3.6014,3.61286,3.58195,3.60986,33090000.0
2007-12-17 02:30:00,3.60637,3.61101,3.5929,3.6075,31210000.0
2007-12-17 02:35:00,3.60633,3.60821,3.5962,3.59881,27460000.0
2007-12-17 02:40:00,3.60682,3.60862,3.59791,3.60535,18810000.0
2007-12-17 02:45:00,3.60571,3.61133,3.59773,3.60381,30450000.0
2007-12-17 02:50:00,3.5976,3.60774,3.58095,3.60748,33490000.0
2007-12-17 02:55:00,3.60654,3.61007,3.59752,3.59848,30440000.0
2007-12-17 03:00:00,3.60873,3.60939,3.58912,3.60614,25190000.0
2007-12-17 03:05:00,3.59177,3.60845,3.57126,3.57126,13910000.0
2007-12-17 03:10:00,3.60876,3.6095,3.59757,3.60369,22960000.0
2007-12-17 03:15:00,3.60139,3.60922,3.56788,3.56788,9020000.0
2007-12-17 03:20:00,3.60946,3.60946,3.56764,3.60394,18030000.0
2007-12-17 03:25:00,3.59948,3.60875,3.57819,3.59228,12020000.0
2007-12-17 03:30:00,3.60954,3.61048,3.58728,3.6058,27060000.0
2007-12-17 03:35:00,3.60905,3.60925,3.57782,3.59141,22520000.0
2007-12-17 03:40:00,3.60624,3.60943,3.57807,3.60943,18430000.0
2007-12-17 03:45:00,3.60428,3.60872,3.56726,3.60497,11670000.0
2007-12-17 03:50:00,3.56663,3.60805,3.56663,3.60679,19910000.0
2007-12-17 03:55:00,3.595,3.60794,3.56829,3.60762,13940000.0
2007-12-17 04:00:00,3.6058,3.60901,3.57739,3.60375,15800000.0
2007-12-17 04:05:00,3.60464,3.60919,3.57831,3.60272,24870000.0
2007-12-17 04:10:00,3.59955,3.60837,3.57029,3.60243,21060000.0
2007-12-17 04:15:00,3.60346,3.60855,3.57292,3.60076,21090000.0
2007-12-17 04:20:00,3.59827,3.60801,3.5746,3.6011,22900000.0
2007-12-17 04:25:00,3.60402,3.60819,3.57366,3.57366,16540000.0
2007-12-17 04:30:00,3.60924,3.61017,3.5681,3.6034,14670000.0
2007-12-17 04:35:00,3.60819,3.60893,3.56232,3.60603,28210000.0
2007-12-17 04:40:00,3.57177,3.60881,3.57177,3.60776,14660000.0
2007-12-17 04:45:00,3.60563,3.61174,3.57406,3.59608,13180000.0
2007-12-17 04:50:00,3.60972,3.61068,3.58542,3.6079,24110000.0
2007-12-17 04:55:00,3.57062,3.61101,3.56843,3.60437,14290000.0
2007-12-17 05:00:00,3.61092,3.61244,3.57567,3.60613,25960000.0
2007-12-17 05:05:00,3.60752,3.61172,3.57609,3.59253,18820000.0
2007-12-17 05:10:00,3.60188,3.61637,3.58418,3.59626,27070000.0
2007-12-17 05:15:00,3.61128,3.61291,3.58096,3.59368,15440000.0
2007-12-17 05:20:00,3.609,3.61404,3.57641,3.58995,21790000.0
2007-12-17 05:25:00,3.60719,3.61094,3.56954,3.60301,16510000.0
2007-12-17 05:30:00,3.60482,3.60862,3.58223,3.60195,25180000.0
2007-12-17 05:35:00,3.5975,3.60804,3.57994,3.60298,18800000.0
2007-12-17 05:40:00,3.59677,3.6074,3.56997,3.60451,24830000.0
2007-12-17 05:45:00,3.60881,3.60924,3.58364,3.60739,31190000.0
2007-12-17 05:50:00,3.59564,3.60835,3.57715,3.6076,26310000.0
2007-12-17 05:55:00,3.57192,3.61087,3.57192,3.60425,17300000.0
2007-12-17 06:00:00,3.61011,3.61011,3.57735,3.60442,23330000.0
2007-12-17 06:05:00,3.59714,3.60695,3.57141,3.60695,17290000.0
2007-12-17 06:10:00,3.59309,3.61196,3.57897,3.60091,25970000.0
2007-12-17 06:15:00,3.60987,3.60987,3.57399,3.60385,28200000.0
2007-12-17 06:20:00,3.5953,3.60845,3.57239,3.58282,25200000.0
2007-12-17 06:25:00,3.59536,3.61049,3.58499,3.60374,12810000.0
2007-12-17 06:30:00,3.59733,3.60899,3.57519,3.57838,23720000.0
2007-12-17 06:35:00,3.60554,3.60858,3.57621,3.59989,10920000.0
2007-12-17 06:40:00,3.60025,3.60629,3.56838,3.57162,17690000.0
2007-12-17 06:45:00,3.60978,3.60978,3.58346,3.60509,27100000.0
2007-12-17 06:50:00,3.60334,3.61033,3.57637,3.60237,33840000.0
2007-12-17 06:55:00,3.6061,3.60847,3.5723,3.60736,28960000.0
2007-12-17 07:00:00,3.60386,3.61046,3.56979,3.60854,30810000.0
2007-12-17 07:05:00,3.57269,3.61053,3.56893,3.57989,28210000.0
2007-12-17 07:10:00,3.59942,3.60757,3.57996,3.60656,15780000.0
2007-12-17 07:15:00,3.60873,3.60873,3.57215,3.60709,22550000.0
2007-12-17 07:20:00,3.60827,3.60839,3.57985,3.60284,14330000.0
2007-12-17 07:25:00,3.59731,3.60982,3.57524,3.60502,24460000.0
2007-12-17 07:30:00,3.5944,3.60908,3.57197,3.60312,27070000.0
2007-12-17 07:35:00,3.60293,3.60784,3.58009,3.60746,25560000.0
2007-12-17 07:40:00,3.57685,3.60822,3.57401,3.60597,17310000.0
2007-12-17 07:45:00,3.61113,3.61113,3.57987,3.60816,19180000.0
2007-12-17 07:50:00,3.60587,3.60762,3.57709,3.60056,21800000.0
2007-12-17 07:55:00,3.6074,3.61156,3.57824,3.60056,33840000.0
2007-12-17 08:00:00,3.60395,3.60974,3.59746,3.60343,27840000.0
2007-12-17 08:05:00,3.60285,3.60807,3.57494,3.59708,6770000.0
2007-12-17 08:10:00,3.60684,3.6094,3.57602,3.59543,37560000.0
2007-12-17 08:15:00,3.61059,3.61059,3.57797,3.60216,28950000.0
2007-12-17 08:20:00,3.59949,3.60997,3.58353,3.5955,20660000.0
2007-12-17 08:25:00,3.60754,3.60871,3.59639,3.60247,31190000.0
2007-12-17 08:30:00,3.6031,3.61132,3.59638,3.60321,29700000.0
2007-12-17 08:35:00,3.60708,3.60905,3.58685,3.5954,22590000.0
2007-12-17 08:40:00,3.60302,3.61124,3.57898,3.60866,25170000.0
2007-12-17 08:45:00,3.61107,3.61107,3.59715,3.60348,25560000.0
2007-12-17 08:50:00,3.60101,3.61118,3.59252,3.61106,24410000.0
2007-12-17 08:55:00,3.60388,3.61162,3.5994,3.61162,32710000.0
2007-12-17 09:00:00,3.60776,3.61179,3.59928,3.60074,27450000.0
2007-12-17 09:05:00,3.60655,3.61027,3.59585,3.60509,38320000.0
2007-12-17 09:10:00,3.61018,3.61335,3.59838,3.60488,33060000.0
2007-12-17 09:15:00,3.61363,3.61363,3.59657,3.60178,26320000.0
2007-12-17 09:20:00,3.60956,3.60956,3.59315,3.60145,40990000.0
2007-12-17 09:25:00,3.60819,3.60922,3.59603,3.60809,29320000.0
2007-12-17 09:30:00,3.60684,3.60719,3.59128,3.5978,33070000.0
2007-12-17 09:35:00,3.60391,3.60687,3.59466,3.59955,40990000.0
2007-12-17 09:40:00,3.59995,3.6101,3.59526,3.60114,32690000.0
2007-12-17 09:45:00,3.60784,3.60788,3.59467,3.60697,35320000.0
2007-12-17 09:50:00,3.60625,3.60966,3.59161,3.60815,33450000.0
2007-12-17 09:55:00,3.6019,3.61582,3.59732,3.61025,44720000.0
2007-12-17 10:00:00,3.61117,3.61352,3.59847,3.60913,44360000.0
2007-12-17 10:05:00,3.61194,3.61544,3.59539,3.60484,32700000.0
2007-12-17 10:10:00,3.61257,3.62108,3.60022,3.61403,31540000.0
2007-12-17 10:15:00,3.61257,3.62239,3.60154,3.61411,48080000.0
2007-12-17 10:20:00,3.61476,3.61957,3.6057,3.61699,43210000.0
2007-12-17 10:25:00,3.61262,3.62005,3.60506,3.61896,36840000.0
2007-12-17 10:30:00,3.61771,3.62017,3.60531,3.61332,34960000.0
2007-12-17 10:35:00,3.61725,3.62304,3.60686,3.623,39070000.0
2007-12-17 10:40:00,3.6193,3.6274,3.61254,3.62395,34570000.0
2007-12-17 10:45:00,3.62,3.62457,3.60561,3.6216,36070000.0
2007-12-17 10:50:00,3.6197,3.62342,3.60506,3.61526,35320000.0
2007-12-17 10:55:00,3.61502,3.62159,3.60247,3.62086,31190000.0
2007-12-17 11:00:00,3.61924,3.62129,3.60382,3.61975,30830000.0
2007-12-17 11:05:00,3.61755,3.62027,3.60917,3.62027,30080000.0
2007-12-17 11:10:00,3.61934,3.62112,3.6067,3.6166,33810000.0
2007-12-17 11:15:00,3.61918,3.62125,3.60886,3.61047,26290000.0
2007-12-17 11:20:00,3.61942,3.62009,3.60458,3.61703,40980000.0
2007-12-17 11:25:00,3.62104,3.62104,3.60833,3.61884,33820000.0
2007-12-17 11:30:00,3.61558,3.6204,3.60633,3.61635,30870000.0
2007-12-17 11:35:00,3.61944,3.62015,3.60302,3.61381,32300000.0
2007-12-17 11:40:00,3.62041,3.62075,3.60956,3.61483,30450000.0
2007-12-17 11:45:00,3.61737,3.62062,3.60017,3.61948,34970000.0
2007-12-17 11:50:00,3.61954,3.62138,3.60828,3.6134,31970000.0
2007-12-17 11:55:00,3.61869,3.62102,3.60032,3.61795,29700000.0
2007-12-17 12:00:00,3.61833,3.61981,3.60578,3.61642,31230000.0
2007-12-17 12:05:00,3.61631,3.62205,3.60585,3.61871,31950000.0
2007-12-17 12:10:00,3.61645,3.62274,3.60732,3.61815,27800000.0
2007-12-17 12:15:00,3.62305,3.62442,3.60703,3.62078,30840000.0
2007-12-17 12:20:00,3.62173,3.6259,3.60842,3.61635,28580000.0
2007-12-17 12:25:00,3.61867,3.62102,3.60684,3.61021,32310000.0
2007-12-17 12:30:00,3.61251,3.62357,3.60584,3.62046,31180000.0
2007-12-17 12:35:00,3.61506,3.62121,3.60162,3.61739,32690000.0
2007-12-17 12:40:00,3.60957,3.61864,3.60432,3.61091,32300000.0
2007-12-17 12:45:00,3.6162,3.61985,3.60189,3.61561,36810000.0
2007-12-17 12:50:00,3.61574,3.61802,3.60697,3.61136,27850000.0
2007-12-17 12:55:00,3.61403,3.6182,3.59664,3.61796,37980000.0
2007-12-17 13:00:00,3.60642,3.61793,3.60061,3.61708,32740000.0
2007-12-17 13:05:00,3.61671,3.61857,3.60161,3.6125,30450000.0
2007-12-17 13:10:00,3.61711,3.61795,3.60361,3.61498,31580000.0
2007-12-17 13:15:00,3.61496,3.61759,3.59853,3.61283,30080000.0
2007-12-17 13:20:00,3.6145,3.61778,3.60593,3.6161,28930000.0
2007-12-17 13:25:00,3.61739,3.61955,3.60432,3.61566,34190000.0
2007-12-17 13:30:00,3.6172,3.61755,3.60391,3.61348,32700000.0
2007-12-17 13:35:00,3.60901,3.61699,3.59935,3.60765,32340000.0
2007-12-17 13:40:00,3.6078,3.61686,3.6043,3.61482,34550000.0
2007-12-17 13:45:00,3.61137,3.62026,3.59906,3.61877,29710000.0
2007-12-17 13:50:00,3.6104,3.61867,3.60493,3.61306,31190000.0
2007-12-17 13:55:00,3.60949,3.61941,3.60243,3.61601,36120000.0
2007-12-17 14:00:00,3.61546,3.61907,3.60689,3.61847,30440000.0
2007-12-17 14:05:00,3.60792,3.61876,3.60218,3.61681,40950000.0
2007-12-17 14:10:00,3.61606,3.62175,3.60214,3.61751,34200000.0
2007-12-17 14:15:00,3.61458,3.62196,3.60219,3.61132,33450000.0
2007-12-17 14:20:00,3.61491,3.62219,3.61168,3.62158,29650000.0
2007-12-17 14:25:00,3.61328,3.62241,3.60448,3.6165,37190000.0
2007-12-17 14:30:00,3.62213,3.62292,3.61365,3.62083,29690000.0
2007-12-17 14:35:00,3.62272,3.62272,3.61,3.61864,28590000.0
2007-12-17 14:40:00,3.61842,3.6248,3.6108,3.61688,24840000.0
2007-12-17 14:45:00,3.62118,3.62181,3.60857,3.61115,30460000.0
2007-12-17 14:50:00,3.62189,3.62264,3.6076,3.61566,33830000.0
2007-12-17 14:55:00,3.61678,3.62175,3.60615,3.61916,34570000.0
2007-12-17 15:00:00,3.61797,3.61845,3.60392,3.61337,33070000.0
2007-12-17 15:05:00,3.61674,3.61722,3.60357,3.6136,25560000.0
2007-12-17 15:10:00,3.6069,3.61521,3.60084,3.6124,25550000.0
2007-12-17 15:15:00,3.61475,3.61551,3.60062,3.60566,28960000.0
2007-12-17 15:20:00,3.61303,3.61477,3.60268,3.61021,29320000.0
2007-12-17 15:25:00,3.61422,3.61641,3.60186,3.61367,39090000.0
2007-12-17 15:30:00,3.61522,3.62119,3.60592,3.60916,32340000.0
2007-12-17 15:35:00,3.61472,3.61603,3.60452,3.61402,29680000.0
2007-12-17 15:40:00,3.61069,3.61614,3.60685,3.6131,30430000.0
2007-12-17 15:45:00,3.61481,3.61481,3.60056,3.60993,26320000.0
2007-12-17 15:50:00,3.61432,3.61543,3.60113,3.61237,23690000.0
2007-12-17 15:55:00,3.61108,3.61834,3.60235,3.61294,28940000.0
2007-12-17 16:00:00,3.61884,3.62014,3.6061,3.61119,31160000.0
2007-12-17 16:05:00,3.61099,3.61709,3.60565,3.61589,29310000.0
2007-12-17 16:10:00,3.6101,3.61777,3.60437,3.61061,28570000.0
2007-12-17 16:15:00,3.61069,3.61839,3.60677,3.61082,27440000.0
2007-12-17 16:20:00,3.61605,3.61746,3.6065,3.61477,28950000.0
2007-12-17 16:25:00,3.61224,3.61817,3.6064,3.61336,27440000.0
2007-12-17 16:30:00,3.61386,3.61833,3.60658,3.61258,34190000.0
2007-12-17 16:35:00,3.6106,3.61835,3.60608,3.60801,29650000.0
2007-12-17 16:40:00,3.61691,3.61754,3.60557,3.61268,24440000.0
2007-12-17 16:45:00,3.6175,3.61825,3.60572,3.61195,34970000.0
2007-12-17 16:50:00,3.61349,3.61886,3.60423,3.61171,28940000.0
2007-12-17 16:55:00,3.61232,3.62036,3.60443,3.61438,35350000.0
2007-12-17 17:00:00,3.61914,3.61914,3.60738,3.61719,30810000.0
2007-12-17 17:05:00,3.61876,3.61882,3.60443,3.61575,28600000.0
2007-12-17 17:10:00,3.61259,3.61904,3.60692,3.61689,28200000.0
2007-12-17 17:15:00,3.61588,3.61902,3.60303,3.61902,27470000.0
2007-12-17 17:20:00,3.61324,3.6202,3.61012,3.61492,27090000.0
2007-12-17 17:25:00,3.60979,3.6186,3.60322,3.61542,33820000.0
2007-12-17 17:30:00,3.61555,3.61906,3.60574,3.60811,34990000.0
2007-12-17 17:35:00,3.61848,3.62246,3.60617,3.62061,36830000.0
2007-12-17 17:40:00,3.61677,3.62043,3.60746,3.61979,28550000.0
2007-12-17 17:45:00,3.61432,3.62074,3.60899,3.61093,42830000.0
2007-12-17 17:50:00,3.62054,3.62322,3.60777,3.61918,30820000.0
2007-12-17 17:55:00,3.61811,3.62048,3.60709,3.6194,37160000.0
2007-12-17 18:00:00,3.61508,3.62355,3.60809,3.61904,33830000.0
2007-12-17 18:05:00,3.61775,3.62324,3.6033,3.60924,29310000.0
2007-12-17 18:10:00,3.61943,3.62422,3.60898,3.61573,28950000.0
2007-12-17 18:15:00,3.62033,3.62545,3.6091,3.62115,36440000.0
2007-12-17 18:20:00,3.61944,3.62195,3.61007,3.61901,29690000.0
2007-12-17 18:25:00,3.61701,3.62555,3.61197,3.61779,27830000.0
2007-12-17 18:30:00,3.61127,3.62387,3.60628,3.61476,40240000.0
2007-12-17 18:35:00,3.61808,3.61808,3.60367,3.61229,34560000.0
2007-12-17 18:40:00,3.61787,3.61862,3.60431,3.60997,29330000.0
2007-12-17 18:45:00,3.61678,3.61888,3.60592,3.61826,54080000.0
2007-12-17 18:50:00,3.6101,3.61838,3.60564,3.61183,31560000.0
2007-12-17 18:55:00,3.61412,3.61934,3.60797,3.60947,31600000.0
2007-12-17 19:00:00,3.61368,3.61871,3.60625,3.61501,24090000.0
2007-12-17 19:05:00,3.60869,3.62047,3.60785,3.61473,30790000.0
2007-12-17 19:10:00,3.61617,3.61946,3.60421,3.61703,32700000.0
2007-12-17 19:15:00,3.61797,3.61861,3.60366,3.60643,32330000.0
2007-12-17 19:20:00,3.61493,3.61894,3.6055,3.61769,27790000.0
2007-12-17 19:25:00,3.60939,3.61976,3.60665,3.61246,34190000.0
2007-12-17 19:30:00,3.61715,3.61783,3.6063,3.61573,26330000.0
2007-12-17 19:35:00,3.61732,3.6187,3.6061,3.61724,31560000.0
2007-12-17 19:40:00,3.61264,3.61664,3.60457,3.61248,26680000.0
2007-12-17 19:45:00,3.61016,3.61743,3.60324,3.6132,13170000.0
2007-12-17 19:50:00,3.60555,3.61569,3.60414,3.61392,28210000.0
2007-12-17 19:55:00,3.61329,3.61756,3.60511,3.60653,27870000.0
2007-12-17 20:00:00,3.6176,3.61849,3.60479,3.61087,25600000.0
2007-12-17 20:05:00,3.61421,3.61465,3.60363,3.61427,22950000.0
2007-12-17 20:10:00,3.60761,3.62073,3.60596,3.60715,17690000.0
2007-12-17 20:15:00,3.61784,3.61784,3.60358,3.61522,25960000.0
2007-12-17 20:20:00,3.61469,3.61661,3.60456,3.61123,21440000.0
2007-12-17 20:25:00,3.60731,3.61748,3.60713,3.61578,17660000.0
2007-12-17 20:30:00,3.61737,3.61921,3.60239,3.61613,30100000.0
2007-12-17 20:35:00,3.60832,3.61817,3.60698,3.61542,29330000.0
2007-12-17 20:40:00,3.6106,3.61673,3.603,3.61367,24440000.0
2007-12-17 20:45:00,3.60727,3.61737,3.60328,3.61161,23290000.0
2007-12-17 20:50:00,3.60495,3.61889,3.60495,3.60728,21850000.0
2007-12-17 20:55:00,3.61429,3.6188,3.60492,3.60914,28560000.0
2007-12-17 21:00:00,3.6159,3.61758,3.60666,3.61347,24840000.0
2007-12-17 21:05:00,3.61588,3.62214,3.60594,3.61159,24030000.0
2007-12-17 21:10:00,3.61253,3.62041,3.6055,3.61577,28190000.0
2007-12-17 21:15:00,3.60826,3.61912,3.60628,3.61605,35700000.0
2007-12-17 21:20:00,3.61679,3.62042,3.60836,3.61401,31970000.0
2007-12-17 21:25:00,3.61434,3.61797,3.60492,3.61571,30820000.0
2007-12-17 21:30:00,3.60667,3.61755,3.60458,3.6122,35670000.0
2007-12-17 21:35:00,3.6111,3.61799,3.60641,3.61333,30070000.0
2007-12-17 21:40:00,3.61661,3.61674,3.60534,3.60708,22560000.0
2007-12-17 21:45:00,3.61881,3.61881,3.60491,3.61134,25530000.0
2007-12-17 21:50:00,3.616,3.61726,3.60702,3.60961,14650000.0
2007-12-17 21:55:00,3.61579,3.61705,3.6049,3.61019,16910000.0
2007-12-17 22:00:00,3.61776,3.62226,3.61006,3.61285,21800000.0
2007-12-17 22:05:00,3.61374,3.62314,3.61084,3.61392,19940000.0
2007-12-17 22:10:00,3.61131,3.62272,3.60989,3.62074,25180000.0
2007-12-17 22:15:00,3.61314,3.62402,3.60721,3.61998,28570000.0
2007-12-17 22:20:00,3.61404,3.62157,3.60912,3.61377,31570000.0
2007-12-17 22:25:00,3.61632,3.62109,3.61034,3.61578,9810000.0
2007-12-17 22:30:00,3.6121,3.62464,3.61127,3.62058,26320000.0
2007-12-17 22:35:00,3.61621,3.62397,3.61082,3.62102,29300000.0
2007-12-17 22:40:00,3.62115,3.62313,3.60866,3.61134,18060000.0
2007-12-17 22:45:00,3.61667,3.62537,3.61224,3.61872,18050000.0
2007-12-17 22:50:00,3.61652,3.62838,3.61269,3.61341,28940000.0
2007-12-17 22:55:00,3.61881,3.62283,3.6137,3.61508,26290000.0
2007-12-17 23:00:00,3.62396,3.62396,3.61152,3.62052,26670000.0
2007-12-17 23:05:00,3.6174,3.62347,3.61133,3.61806,23350000.0
2007-12-17 23:10:00,3.62114,3.62325,3.61183,3.62153,29320000.0
2007-12-17 23:15:00,3.62195,3.6224,3.61217,3.62042,19920000.0
2007-12-17 23:20:00,3.61636,3.62302,3.6088,3.60896,36080000.0
2007-12-17 23:25:00,3.62068,3.6209,3.60756,3.61839,31970000.0
2007-12-17 23:30:00,3.61635,3.62207,3.61109,3.61444,28200000.0
2007-12-17 23:35:00,3.61766,3.62285,3.61058,3.61904,21820000.0
2007-12-17 23:40:00,3.62096,3.62331,3.61196,3.62042,15470000.0
2007-12-17 23:45:00,3.62375,3.62375,3.61368,3.61977,16920000.0
2007-12-17 23:50:00,3.61657,3.6221,3.61138,3.61658,21780000.0
2007-12-17 23:55:00,3.61557,3.61989,3.61393,3.61836,11650000.0
2007-12-18 00:00:00,3.62117,3.62126,3.60902,3.61372,19920000.0
2007-12-18 00:05:00,3.61913,3.62208,3.60889,3.60889,22530000.0
2007-12-18 00:10:00,3.62042,3.62042,3.60925,3.61964,16920000.0
2007-12-18 00:15:00,3.61849,3.6212,3.60768,3.61558,37930000.0
2007-12-18 00:20:00,3.61426,3.61808,3.60553,3.61195,16920000.0
2007-12-18 00:25:00,3.61599,3.62409,3.60617,3.6066,34280000.0
2007-12-18 00:30:00,3.60861,3.61792,3.60461,3.61296,22230000.0
2007-12-18 00:35:00,3.61617,3.61684,3.60775,3.61266,8310000.0
2007-12-18 00:40:00,3.61086,3.61697,3.60669,3.61517,29320000.0
2007-12-18 00:45:00,3.61706,3.62025,3.60692,3.61213,15030000.0
2007-12-18 00:50:00,3.61436,3.61671,3.60752,3.61534,21080000.0
2007-12-18 00:55:00,3.61636,3.61818,3.60721,3.61673,21470000.0
2007-12-18 01:00:00,3.61647,3.61702,3.60773,3.61532,24450000.0
2007-12-18 01:05:00,3.6118,3.61808,3.60338,3.61571,23700000.0
2007-12-18 01:10:00,3.61141,3.61674,3.60663,3.60733,33070000.0
2007-12-18 01:15:00,3.61591,3.61844,3.60538,3.60933,26310000.0
2007-12-18 01:20:00,3.6123,3.61666,3.60552,3.61493,18440000.0
2007-12-18 01:25:00,3.6057,3.61682,3.6057,3.61451,24460000.0
2007-12-18 01:30:00,3.61219,3.62129,3.60757,3.61658,27820000.0
2007-12-18 01:35:00,3.611,3.61679,3.6098,3.6167,12400000.0
2007-12-18 01:40:00,3.61073,3.62015,3.60861,3.61081,21060000.0
2007-12-18 01:45:00,3.61205,3.6193,3.60684,3.61176,21450000.0
2007-12-18 01:50:00,3.61042,3.61568,3.60613,3.61429,11290000.0
2007-12-18 01:55:00,3.61519,3.6162,3.60514,3.6162,22650000.0
2007-12-18 02:00:00,3.61804,3.61804,3.60589,3.61593,31180000.0
2007-12-18 02:05:00,3.61491,3.61862,3.60394,3.60634,30100000.0
2007-12-18 02:10:00,3.61242,3.61714,3.60571,3.61494,31210000.0
2007-12-18 02:15:00,3.61419,3.61881,3.60214,3.61478,28920000.0
2007-12-18 02:20:00,3.60967,3.61654,3.60303,3.60997,28950000.0
2007-12-18 02:25:00,3.61518,3.61678,3.59974,3.61577,35740000.0
2007-12-18 02:30:00,3.61207,3.61729,3.60513,3.61402,36070000.0
2007-12-18 02:35:00,3.61373,3.61554,3.60153,3.60555,26680000.0
2007-12-18 02:40:00,3.6073,3.61392,3.60204,3.61185,22150000.0
2007-12-18 02:45:00,3.61384,3.61384,3.59866,3.60553,24820000.0
2007-12-18 02:50:00,3.60956,3.61573,3.60006,3.61018,20300000.0
2007-12-18 02:55:00,3.60904,3.61588,3.60602,3.61433,25950000.0
2007-12-18 03:00:00,3.60988,3.61969,3.60379,3.61174,16920000.0
2007-12-18 03:05:00,3.61497,3.61821,3.60622,3.60982,24440000.0
2007-12-18 03:10:00,3.61086,3.61765,3.60426,3.61518,36090000.0
2007-12-18 03:15:00,3.61763,3.6202,3.60482,3.60613,30810000.0
2007-12-18 03:20:00,3.61145,3.6158,3.60568,3.61292,32710000.0
2007-12-18 03:25:00,3.60834,3.61736,3.60638,3.61272,36470000.0
2007-12-18 03:30:00,3.61879,3.61879,3.60723,3.61308,20690000.0
2007-12-18 03:35:00,3.61537,3.61888,3.60656,3.60743,28160000.0
2007-12-18 03:40:00,3.61528,3.61636,3.60418,3.61174,20660000.0
2007-12-18 03:45:00,3.61493,3.62174,3.60411,3.61076,13910000.0
2007-12-18 03:50:00,3.61273,3.61589,3.6044,3.61485,12430000.0
2007-12-18 03:55:00,3.6165,3.6165,3.60571,3.61624,35310000.0
2007-12-18 04:00:00,3.61474,3.62005,3.6062,3.6093,15400000.0
2007-12-18 04:05:00,3.61113,3.61886,3.60312,3.61085,41750000.0
2007-12-18 04:10:00,3.61559,3.61644,3.60533,3.60687,15810000.0
2007-12-18 04:15:00,3.61688,3.61886,3.60633,3.61033,13150000.0
2007-12-18 04:20:00,3.61176,3.61593,3.60689,3.61044,24020000.0
2007-12-18 04:25:00,3.61476,3.6212,3.60379,3.61293,26280000.0
2007-12-18 04:30:00,3.61932,3.61932,3.61196,3.61196,1880000.0
2007-12-18 04:35:00,3.61329,3.61902,3.60406,3.61222,15820000.0
2007-12-18 04:40:00,3.6124,3.61781,3.60184,3.61754,30430000.0
2007-12-18 04:45:00,3.61921,3.61928,3.60183,3.61295,32710000.0
2007-12-18 04:50:00,3.61594,3.61731,3.60122,3.60588,11660000.0
2007-12-18 04:55:00,3.61368,3.61761,3.60377,3.61228,31960000.0
2007-12-18 05:00:00,3.62075,3.62075,3.60644,3.6116,21460000.0
2007-12-18 05:05:00,3.6117,3.61737,3.60578,3.61391,33470000.0
2007-12-18 05:10:00,3.61481,3.62238,3.60735,3.61444,28200000.0
2007-12-18 05:15:00,3.61755,3.61755,3.60764,3.61209,9790000.0
2007-12-18 05:20:00,3.61218,3.61735,3.60634,3.61136,21530000.0
2007-12-18 05:25:00,3.61135,3.61821,3.60395,3.61241,21800000.0
2007-12-18 05:30:00,3.61633,3.62172,3.60581,3.61573,22170000.0
2007-12-18 05:35:00,3.61636,3.61824,3.6098,3.61096,21440000.0
2007-12-18 05:40:00,3.61642,3.62167,3.60899,3.61253,24490000.0
2007-12-18 05:45:00,3.61859,3.61859,3.60434,3.61465,28200000.0
2007-12-18 05:50:00,3.61686,3.61773,3.60627,3.61707,18790000.0
2007-12-18 05:55:00,3.61663,3.62094,3.60802,3.61307,22200000.0
2007-12-18 06:00:00,3.62042,3.62047,3.60748,3.61657,22980000.0
2007-12-18 06:05:00,3.61419,3.61788,3.60703,3.61526,27830000.0
2007-12-18 06:10:00,3.61133,3.61824,3.60627,3.6084,27080000.0
2007-12-18 06:15:00,3.62101,3.62101,3.606,3.61643,30820000.0
2007-12-18 06:20:00,3.60674,3.61738,3.60631,3.61582,18850000.0
2007-12-18 06:25:00,3.61757,3.61837,3.60575,3.61521,19930000.0
2007-12-18 06:30:00,3.61999,3.62037,3.60997,3.61812,23310000.0
2007-12-18 06:35:00,3.61696,3.61741,3.60736,3.6127,24820000.0
2007-12-18 06:40:00,3.61662,3.61771,3.60706,3.61005,28970000.0
2007-12-18 06:45:00,3.61965,3.6218,3.60671,3.61765,31970000.0
2007-12-18 06:50:00,3.61328,3.61758,3.60603,3.61674,31200000.0
2007-12-18 06:55:00,3.61736,3.62015,3.60719,3.61715,28150000.0
2007-12-18 07:00:00,3.61888,3.61888,3.6074,3.61432,27810000.0
2007-12-18 07:05:00,3.61669,3.61729,3.60222,3.61575,25940000.0
2007-12-18 07:10:00,3.61257,3.61897,3.60202,3.61837,20280000.0
2007-12-18 07:15:00,3.62082,3.62084,3.61033,3.61152,16160000.0
2007-12-18 07:20:00,3.61293,3.61772,3.60202,3.61562,24440000.0
2007-12-18 07:25:00,3.61615,3.6211,3.60526,3.60878,29680000.0
2007-12-18 07:30:00,3.61572,3.61907,3.60686,3.61585,18800000.0
2007-12-18 07:35:00,3.61582,3.61749,3.60657,3.61568,24440000.0
2007-12-18 07:40:00,3.60794,3.61616,3.60704,3.61212,7510000.0
2007-12-18 07:45:00,3.62004,3.62004,3.60303,3.6178,25190000.0
2007-12-18 07:50:00,3.61673,3.61706,3.60745,3.6096,21050000.0
2007-12-18 07:55:00,3.61661,3.6207,3.60599,3.6127,32720000.0
2007-12-18 08:00:00,3.61615,3.61952,3.60573,3.61212,28930000.0
2007-12-18 08:05:00,3.61225,3.61737,3.60618,3.61372,22920000.0
2007-12-18 08:10:00,3.61589,3.61839,3.60855,3.60855,27830000.0
2007-12-18 08:15:00,3.61974,3.61974,3.60472,3.61192,28580000.0
2007-12-18 08:20:00,3.60722,3.6165,3.60685,3.61565,13910000.0
2007-12-18 08:25:00,3.612,3.61697,3.60352,3.61031,28190000.0
2007-12-18 08:30:00,3.60887,3.6203,3.60324,3.61649,28170000.0
2007-12-18 08:35:00,3.6166,3.61715,3.60682,3.61316,29670000.0
2007-12-18 08:40:00,3.6163,3.61816,3.60558,3.61624,30810000.0
2007-12-18 08:45:00,3.61651,3.61757,3.60505,3.60631,33810000.0
2007-12-18 08:50:00,3.61245,3.61926,3.60559,3.61257,25530000.0
2007-12-18 08:55:00,3.61334,3.61769,3.60764,3.61759,26710000.0
2007-12-18 09:00:00,3.61075,3.61849,3.60388,3.60388,28560000.0
2007-12-18 09:05:00,3.61388,3.61732,3.60423,3.61048,37580000.0
2007-12-18 09:10:00,3.61364,3.61838,3.60469,3.61098,31580000.0
2007-12-18 09:15:00,3.61807,3.61807,3.59959,3.60778,27810000.0
2007-12-18 09:20:00,3.61574,3.61618,3.60417,3.60483,44690000.0
2007-12-18 09:25:00,3.61114,3.61519,3.60214,3.61488,30420000.0
2007-12-18 09:30:00,3.6133,3.6134,3.6015,3.60742,33070000.0
2007-12-18 09:35:00,3.61111,3.61342,3.60133,3.6061,42840000.0
2007-12-18 09:40:00,3.60784,3.61515,3.60331,3.60615,31940000.0
2007-12-18 09:45:00,3.61272,3.6135,3.60054,3.61081,36060000.0
2007-12-18 09:50:00,3.61047,3.6122,3.59871,3.60671,33080000.0
2007-12-18 09:55:00,3.60163,3.61464,3.59866,3.61202,45810000.0
2007-12-18 10:00:00,3.61171,3.61359,3.60013,3.60851,43600000.0
2007-12-18 10:05:00,3.61258,3.61258,3.5987,3.59935,31600000.0
2007-12-18 10:10:00,3.6096,3.61353,3.6022,3.60896,31550000.0
2007-12-18 10:15:00,3.60813,3.61531,3.60112,3.60926,46590000.0
2007-12-18 10:20:00,3.60842,3.61548,3.60032,3.61343,43220000.0
2007-12-18 10:25:00,3.60839,3.6143,3.60055,3.6143,37950000.0
2007-12-18 10:30:00,3.61363,3.61562,3.59997,3.60925,38290000.0
2007-12-18 10:35:00,3.61361,3.61656,3.6032,3.61238,38700000.0
2007-12-18 10:40:00,3.61274,3.61502,3.60133,3.61313,32300000.0
2007-12-18 10:45:00,3.60702,3.61516,3.6037,3.61406,36790000.0
2007-12-18 10:50:00,3.61099,3.61389,3.59974,3.60812,35690000.0
2007-12-18 10:55:00,3.60878,3.61897,3.60443,3.61224,33050000.0
2007-12-18 11:00:00,3.61161,3.6155,3.60283,3.6155,30830000.0
2007-12-18 11:05:00,3.61166,3.61487,3.59994,3.61487,31190000.0
2007-12-18 11:10:00,3.61217,3.61487,3.60102,3.6111,33460000.0
2007-12-18 11:15:00,3.6133,3.61436,3.60083,3.60373,24430000.0
2007-12-18 11:20:00,3.61291,3.61291,3.59805,3.61105,40240000.0
2007-12-18 11:25:00,3.6124,3.61367,3.60228,3.61268,34210000.0
2007-12-18 11:30:00,3.6088,3.61333,3.59675,3.60953,34570000.0
2007-12-18 11:35:00,3.60944,3.61285,3.59859,3.60465,28220000.0
2007-12-18 11:40:00,3.60833,3.61125,3.59913,3.60832,30810000.0
2007-12-18 11:45:00,3.6094,3.61119,3.59773,3.61051,35720000.0
2007-12-18 11:50:00,3.6101,3.61317,3.60131,3.60724,33820000.0
2007-12-18 11:55:00,3.61332,3.61478,3.60261,3.61315,30440000.0
2007-12-18 12:00:00,3.61288,3.61368,3.60474,3.61188,33070000.0
2007-12-18 12:05:00,3.60928,3.61439,3.60317,3.60649,33080000.0
2007-12-18 12:10:00,3.60198,3.61109,3.59748,3.60632,27810000.0
2007-12-18 12:15:00,3.61058,3.61628,3.59981,3.61118,33800000.0
2007-12-18 12:20:00,3.61138,3.61525,3.59816,3.6076,30810000.0
2007-12-18 12:25:00,3.60913,3.61233,3.59991,3.61201,33790000.0
2007-12-18 12:30:00,3.60121,3.61105,3.59776,3.61105,29700000.0
2007-12-18 12:35:00,3.61151,3.61236,3.59916,3.61008,33810000.0
2007-12-18 12:40:00,3.60034,3.61453,3.60034,3.60381,29320000.0
2007-12-18 12:45:00,3.60957,3.61278,3.59911,3.60936,37200000.0
2007-12-18 12:50:00,3.60616,3.61377,3.59855,3.6035,30800000.0
2007-12-18 12:55:00,3.60556,3.61456,3.59808,3.61194,41680000.0
2007-12-18 13:00:00,3.60127,3.61246,3.59801,3.61238,35720000.0
2007-12-18 13:05:00,3.6117,3.61475,3.60286,3.60669,29350000.0
2007-12-18 13:10:00,3.61114,3.6146,3.59957,3.61007,31200000.0
2007-12-18 13:15:00,3.61043,3.61393,3.60098,3.60715,30820000.0
2007-12-18 13:20:00,3.61076,3.6126,3.60085,3.61091,27070000.0
2007-12-18 13:25:00,3.61173,3.61184,3.60064,3.60958,33450000.0
2007-12-18 13:30:00,3.61111,3.61139,3.59714,3.60672,33450000.0
2007-12-18 13:35:00,3.61058,3.61507,3.60075,3.60245,32710000.0
2007-12-18 13:40:00,3.60726,3.61209,3.60091,3.6105,33430000.0
2007-12-18 13:45:00,3.60989,3.61367,3.59583,3.60864,33420000.0
2007-12-18 13:50:00,3.60482,3.61277,3.60092,3.60627,28970000.0
2007-12-18 13:55:00,3.60282,3.61436,3.59931,3.61274,38330000.0
2007-12-18 14:00:00,3.61089,3.61668,3.60387,3.61538,27830000.0
2007-12-18 14:05:00,3.604,3.61672,3.599,3.61431,41330000.0
2007-12-18 14:10:00,3.61268,3.61722,3.59942,3.60899,34200000.0
2007-12-18 14:15:00,3.60862,3.61502,3.60069,3.60161,34950000.0
2007-12-18 14:20:00,3.60384,3.61405,3.5969,3.60772,25580000.0
2007-12-18 14:25:00,3.60468,3.61336,3.60136,3.60536,35330000.0
2007-12-18 14:30:00,3.61122,3.61208,3.59955,3.60959,27820000.0
2007-12-18 14:35:00,3.61126,3.61178,3.59865,3.60756,30800000.0
2007-12-18 14:40:00,3.61014,3.61395,3.6003,3.60548,28560000.0
2007-12-18 14:45:00,3.60793,3.61031,3.59447,3.6048,31570000.0
2007-12-18 14:50:00,3.61041,3.6145,3.59816,3.60314,33090000.0
2007-12-18 14:55:00,3.60666,3.61048,3.59739,3.60624,33450000.0
2007-12-18 15:00:00,3.60767,3.60882,3.59532,3.60351,33060000.0
2007-12-18 15:05:00,3.60647,3.61073,3.59833,3.60933,26310000.0
2007-12-18 15:10:00,3.6004,3.61001,3.59629,3.60511,25920000.0
2007-12-18 15:15:00,3.60695,3.61128,3.59987,3.59987,29690000.0
2007-12-18 15:20:00,3.60761,3.61023,3.599,3.60486,28570000.0
2007-12-18 15:25:00,3.61029,3.61152,3.59851,3.61029,40940000.0
2007-12-18 15:30:00,3.61031,3.61247,3.60145,3.60363,34190000.0
2007-12-18 15:35:00,3.60983,3.6114,3.59893,3.60904,27830000.0
2007-12-18 15:40:00,3.60515,3.61133,3.601,3.61043,29330000.0
2007-12-18 15:45:00,3.61089,3.61135,3.6002,3.60637,25570000.0
2007-12-18 15:50:00,3.60533,3.61061,3.59856,3.61061,25550000.0
2007-12-18 15:55:00,3.60632,3.61152,3.59947,3.60702,28570000.0
2007-12-18 16:00:00,3.61053,3.61296,3.60066,3.60612,27460000.0
2007-12-18 16:05:00,3.60661,3.61376,3.60233,3.61278,29680000.0
2007-12-18 16:10:00,3.61342,3.61342,3.60309,3.60665,31530000.0
2007-12-18 16:15:00,3.60653,3.61267,3.60113,3.60566,27440000.0
2007-12-18 16:20:00,3.61147,3.61191,3.59932,3.60969,30430000.0
2007-12-18 16:25:00,3.60749,3.61414,3.59811,3.61135,27080000.0
2007-12-18 16:30:00,3.60714,3.61233,3.59879,3.60717,33460000.0
2007-12-18 16:35:00,3.60628,3.61316,3.60254,3.60254,25940000.0
2007-12-18 16:40:00,3.61146,3.61329,3.60135,3.60861,24790000.0
2007-12-18 16:45:00,3.6131,3.61612,3.60318,3.61005,35710000.0
2007-12-18 16:50:00,3.60908,3.61642,3.60348,3.61122,28200000.0
2007-12-18 16:55:00,3.60984,3.61912,3.60272,3.61203,36070000.0
2007-12-18 17:00:00,3.61753,3.61753,3.60301,3.61519,31560000.0
2007-12-18 17:05:00,3.61604,3.61821,3.6038,3.6148,27450000.0
2007-12-18 17:10:00,3.61045,3.61701,3.60547,3.61547,27820000.0
2007-12-18 17:15:00,3.61212,3.61666,3.60352,3.61666,29310000.0
2007-12-18 17:20:00,3.61082,3.61747,3.60574,3.6124,25610000.0
2007-12-18 17:25:00,3.60703,3.61587,3.60032,3.61466,33840000.0
2007-12-18 17:30:00,3.61307,3.61571,3.60375,3.60562,38690000.0
2007-12-18 17:35:00,3.61466,3.61536,3.6015,3.615,38310000.0
2007-12-18 17:40:00,3.61382,3.619,3.60771,3.61783,29280000.0
2007-12-18 17:45:00,3.61384,3.62161,3.60436,3.60663,44330000.0
2007-12-18 17:50:00,3.61627,3.61627,3.60389,3.61515,30080000.0
2007-12-18 17:55:00,3.61341,3.61649,3.60417,3.61586,33480000.0
2007-12-18 18:00:00,3.6156,3.6156,3.6012,3.61432,31960000.0
2007-12-18 18:05:00,3.61177,3.6161,3.6017,3.60497,27450000.0
2007-12-18 18:10:00,3.60935,3.61328,3.59889,3.60463,28580000.0
2007-12-18 18:15:00,3.61063,3.61257,3.60117,3.60873,36450000.0
2007-12-18 18:20:00,3.60899,3.61102,3.59966,3.60908,28190000.0
2007-12-18 18:25:00,3.60803,3.61375,3.60228,3.61155,29300000.0
2007-12-18 18:30:00,3.60336,3.61448,3.5988,3.60815,45800000.0
2007-12-18 18:35:00,3.61107,3.61276,3.59794,3.6087,32320000.0
2007-12-18 18:40:00,3.61252,3.6157,3.6014,3.60493,30070000.0
2007-12-18 18:45:00,3.61201,3.61588,3.60139,3.611,48900000.0
2007-12-18 18:50:00,3.60699,3.61678,3.59957,3.60647,31560000.0
2007-12-18 18:55:00,3.60717,3.61524,3.60293,3.6048,33070000.0
2007-12-18 19:00:00,3.61099,3.61393,3.60103,3.60817,24070000.0
2007-12-18 19:05:00,3.60241,3.61582,3.59998,3.6096,28170000.0
2007-12-18 19:10:00,3.60957,3.6125,3.5992,3.61013,29750000.0
2007-12-18 19:15:00,3.61205,3.61366,3.6022,3.6022,27420000.0
2007-12-18 19:20:00,3.61066,3.61245,3.60161,3.61195,31940000.0
2007-12-18 19:25:00,3.60351,3.61568,3.60194,3.60715,33800000.0
2007-12-18 19:30:00,3.61095,3.61385,3.6014,3.61084,28550000.0
2007-12-18 19:35:00,3.61217,3.61322,3.59848,3.60687,29690000.0
2007-12-18 19:40:00,3.60735,3.61361,3.60036,3.61017,27060000.0
2007-12-18 19:45:00,3.60645,3.61412,3.60016,3.60949,28170000.0
2007-12-18 19:50:00,3.60117,3.60948,3.59792,3.60926,24070000.0
2007-12-18 19:55:00,3.60786,3.60991,3.59783,3.60901,20720000.0
2007-12-18 20:00:00,3.61008,3.6119,3.59932,3.59976,30860000.0
2007-12-18 20:05:00,3.6045,3.60956,3.59814,3.60884,30810000.0
2007-12-18 20:10:00,3.60903,3.61356,3.59918,3.60042,21450000.0
2007-12-18 20:15:00,3.61194,3.61246,3.59832,3.59896,24040000.0
2007-12-18 20:20:00,3.60804,3.60966,3.59588,3.60533,21070000.0
2007-12-18 20:25:00,3.60819,3.61311,3.6006,3.60606,26690000.0
2007-12-18 20:30:00,3.60583,3.6142,3.59485,3.6117,30050000.0
2007-12-18 20:35:00,3.59882,3.61175,3.59508,3.60497,27830000.0
2007-12-18 20:40:00,3.60511,3.61315,3.59747,3.60571,30440000.0
2007-12-18 20:45:00,3.59951,3.61244,3.59951,3.60637,17280000.0
2007-12-18 20:50:00,3.59626,3.61287,3.59626,3.60069,21440000.0
2007-12-18 20:55:00,3.60786,3.61475,3.59915,3.60472,27050000.0
2007-12-18 21:00:00,3.61242,3.61242,3.60061,3.60366,19550000.0
2007-12-18 21:05:00,3.60143,3.61115,3.59622,3.6024,19180000.0
2007-12-18 21:10:00,3.60787,3.61173,3.60021,3.60846,28930000.0
2007-12-18 21:15:00,3.60937,3.61012,3.59737,3.60405,22170000.0
2007-12-18 21:20:00,3.6062,3.61262,3.59813,3.60773,24820000.0
2007-12-18 21:25:00,3.6003,3.61233,3.59744,3.607,28560000.0
2007-12-18 21:30:00,3.61112,3.61185,3.596,3.60157,24060000.0
2007-12-18 21:35:00,3.60559,3.60869,3.59334,3.60244,20340000.0
2007-12-18 21:40:00,3.60088,3.61049,3.5954,3.60446,19200000.0
2007-12-18 21:45:00,3.60648,3.60855,3.59592,3.59918,21420000.0
2007-12-18 21:50:00,3.59778,3.61198,3.5924,3.60554,28580000.0
2007-12-18 21:55:00,3.60412,3.6104,3.59505,3.59602,24050000.0
2007-12-18 22:00:00,3.60589,3.60744,3.59337,3.60269,39070000.0
2007-12-18 22:05:00,3.59659,3.60749,3.59616,3.60102,27410000.0
2007-12-18 22:10:00,3.60373,3.6089,3.59212,3.60517,16910000.0
2007-12-18 22:15:00,3.60788,3.60788,3.59349,3.60288,19550000.0
2007-12-18 22:20:00,3.59758,3.60353,3.59718,3.60229,12430000.0
2007-12-18 22:25:00,3.60086,3.60283,3.59145,3.59711,21850000.0
2007-12-18 22:30:00,3.60124,3.60583,3.59219,3.60201,16220000.0
2007-12-18 22:35:00,3.59853,3.60457,3.59362,3.60254,24110000.0
2007-12-18 22:40:00,3.60187,3.60324,3.59177,3.59345,22970000.0
2007-12-18 22:45:00,3.60621,3.60621,3.59268,3.60242,11650000.0
2007-12-18 22:50:00,3.6014,3.60686,3.5921,3.60197,21050000.0
2007-12-18 22:55:00,3.59776,3.60548,3.59375,3.59375,16950000.0
2007-12-18 23:00:00,3.60306,3.6054,3.59582,3.60197,18820000.0
2007-12-18 23:05:00,3.60066,3.60304,3.58811,3.59324,39090000.0
2007-12-18 23:10:00,3.60076,3.60243,3.59249,3.59249,14280000.0
2007-12-18 23:15:00,3.60138,3.60433,3.59358,3.60196,21480000.0
2007-12-18 23:20:00,3.59649,3.60261,3.59138,3.60057,31260000.0
2007-12-18 23:25:00,3.60229,3.60229,3.58775,3.60035,16910000.0
2007-12-18 23:30:00,3.59893,3.60361,3.59257,3.59614,24790000.0
2007-12-18 23:35:00,3.59519,3.60522,3.58984,3.59636,29700000.0
2007-12-18 23:40:00,3.59292,3.60408,3.59261,3.59769,20670000.0
2007-12-18 23:45:00,3.60295,3.60295,3.59077,3.60053,33800000.0
2007-12-18 23:50:00,3.60131,3.60187,3.59132,3.60187,29320000.0
2007-12-18 23:55:00,3.59517,3.60302,3.59137,3.60092,25170000.0
2007-12-19 00:00:00,3.60451,3.60679,3.59317,3.59565,27430000.0
2007-12-19 00:05:00,3.60101,3.60829,3.59204,3.60536,27040000.0
2007-12-19 00:10:00,3.60507,3.60609,3.59601,3.60488,23670000.0
2007-12-19 00:15:00,3.60501,3.60657,3.5949,3.59986,28180000.0
2007-12-19 00:20:00,3.60421,3.60575,3.59366,3.5995,19190000.0
2007-12-19 00:25:00,3.60433,3.60654,3.5935,3.59547,31580000.0
2007-12-19 00:30:00,3.6037,3.60823,3.59459,3.6012,21800000.0
2007-12-19 00:35:00,3.60459,3.60576,3.59588,3.60234,13940000.0
2007-12-19 00:40:00,3.59732,3.60482,3.59153,3.60263,22190000.0
2007-12-19 00:45:00,3.60083,3.60553,3.59292,3.60167,15810000.0
2007-12-19 00:50:00,3.6018,3.60197,3.596,3.59676,5280000.0
2007-12-19 00:55:00,3.59643,3.60391,3.59125,3.60391,9400000.0
2007-12-19 01:00:00,3.60672,3.60672,3.59465,3.59465,15390000.0
2007-12-19 01:05:00,3.60426,3.60487,3.59324,3.60222,11650000.0
2007-12-19 01:10:00,3.59754,3.60218,3.59558,3.60218,6770000.0
2007-12-19 01:15:00,3.60146,3.60622,3.59313,3.59595,16170000.0
2007-12-19 01:20:00,3.59756,3.60707,3.59245,3.60201,18440000.0
2007-12-19 01:25:00,3.59843,3.60412,3.5908,3.6018,19550000.0
2007-12-19 01:30:00,3.59727,3.60785,3.59336,3.60154,21830000.0
2007-12-19 01:35:00,3.59555,3.60537,3.5938,3.60433,21450000.0
2007-12-19 01:40:00,3.59908,3.60797,3.59228,3.60231,26670000.0
2007-12-19 01:45:00,3.60057,3.60495,3.59336,3.5972,15440000.0
2007-12-19 01:50:00,3.59775,3.60514,3.59149,3.60327,16970000.0
2007-12-19 01:55:00,3.60249,3.60437,3.58841,3.60159,26720000.0
2007-12-19 02:00:00,3.59926,3.60583,3.59759,3.60244,8640000.0
2007-12-19 02:05:00,3.60364,3.60647,3.59063,3.60267,28580000.0
2007-12-19 02:10:00,3.60207,3.60802,3.5934,3.60427,17690000.0
2007-12-19 02:15:00,3.60113,3.60652,3.59456,3.59691,20670000.0
2007-12-19 02:20:00,3.60612,3.60612,3.59317,3.60326,20670000.0
2007-12-19 02:25:00,3.59569,3.60582,3.5917,3.60313,34590000.0
2007-12-19 02:30:00,3.60515,3.60553,3.59261,3.60517,22920000.0
2007-12-19 02:35:00,3.60042,3.60612,3.59379,3.59765,15020000.0
2007-12-19 02:40:00,3.5967,3.60478,3.5967,3.60305,13910000.0
2007-12-19 02:45:00,3.60157,3.60491,3.59294,3.59811,20660000.0
2007-12-19 02:50:00,3.59784,3.60586,3.59259,3.60181,37580000.0
2007-12-19 02:55:00,3.60067,3.60577,3.59208,3.60175,31580000.0
2007-12-19 03:00:00,3.59959,3.60724,3.59437,3.60259,32310000.0
2007-12-19 03:05:00,3.59476,3.60607,3.59294,3.60349,30450000.0
2007-12-19 03:10:00,3.60131,3.60443,3.59402,3.5966,24070000.0
2007-12-19 03:15:00,3.59745,3.60587,3.59504,3.60168,15040000.0
2007-12-19 03:20:00,3.60484,3.60651,3.59432,3.59849,21430000.0
2007-12-19 03:25:00,3.59888,3.6051,3.59156,3.60155,24070000.0
2007-12-19 03:30:00,3.60273,3.60616,3.59797,3.60176,19540000.0
2007-12-19 03:35:00,3.60204,3.60632,3.59101,3.60071,18430000.0
2007-12-19 03:40:00,3.59834,3.60494,3.59339,3.60348,19940000.0
2007-12-19 03:45:00,3.59993,3.60662,3.5933,3.60258,15780000.0
2007-12-19 03:50:00,3.59876,3.60314,3.59843,3.60067,6000000.0
2007-12-19 03:55:00,3.59469,3.6042,3.59172,3.60013,30040000.0
2007-12-19 04:00:00,3.60282,3.60567,3.59516,3.59948,15770000.0
2007-12-19 04:05:00,3.60225,3.60492,3.59355,3.59751,18410000.0
2007-12-19 04:10:00,3.59608,3.60575,3.59553,3.59765,23700000.0
2007-12-19 04:15:00,3.60283,3.60319,3.59395,3.60151,18070000.0
2007-12-19 04:25:00,3.60419,3.60782,3.59346,3.60234,14280000.0
2007-12-19 04:30:00,3.60379,3.60554,3.59834,3.60321,18460000.0
2007-12-19 04:35:00,3.60266,3.60554,3.59123,3.60458,48120000.0
2007-12-19 04:40:00,3.60354,3.60701,3.59463,3.60164,30090000.0
2007-12-19 04:45:00,3.60381,3.6062,3.5933,3.60127,17650000.0
2007-12-19 04:50:00,3.59919,3.6068,3.59515,3.60215,19930000.0
2007-12-19 04:55:00,3.59683,3.60603,3.59279,3.60318,13560000.0
2007-12-19 05:00:00,3.60349,3.60349,3.59304,3.59778,9430000.0
2007-12-19 05:05:00,3.60359,3.60802,3.59934,3.60334,11290000.0
2007-12-19 05:10:00,3.60451,3.60852,3.59457,3.60242,26670000.0
2007-12-19 05:15:00,3.59978,3.60635,3.59479,3.59597,11280000.0
2007-12-19 05:20:00,3.60117,3.609,3.59533,3.60508,21770000.0
2007-12-19 05:25:00,3.60191,3.60783,3.59602,3.60657,18420000.0
2007-12-19 05:30:00,3.60819,3.60819,3.59609,3.60155,27060000.0
2007-12-19 05:35:00,3.60453,3.60784,3.59602,3.60681,33060000.0
2007-12-19 05:40:00,3.60179,3.60726,3.59712,3.60292,15400000.0
2007-12-19 05:45:00,3.60956,3.61025,3.60375,3.61006,2280000.0
2007-12-19 05:50:00,3.60666,3.60829,3.59466,3.60568,18800000.0
2007-12-19 05:55:00,3.60139,3.61015,3.59803,3.6039,12390000.0
2007-12-19 06:00:00,3.60714,3.6113,3.59589,3.60563,27480000.0
2007-12-19 06:05:00,3.60295,3.61107,3.5979,3.60588,21840000.0
2007-12-19 06:10:00,3.60121,3.61181,3.59748,3.59889,26710000.0
2007-12-19 06:15:00,3.6088,3.6088,3.59612,3.6062,30100000.0
2007-12-19 06:20:00,3.59702,3.60698,3.59702,3.60401,18080000.0
2007-12-19 06:25:00,3.60688,3.60801,3.59827,3.60532,18470000.0
2007-12-19 06:30:00,3.60241,3.6086,3.59839,3.60624,6030000.0
2007-12-19 06:35:00,3.60102,3.60787,3.60058,3.60177,12060000.0
2007-12-19 06:40:00,3.59764,3.60474,3.5949,3.59689,21080000.0
2007-12-19 06:45:00,3.60569,3.60702,3.59456,3.60414,17660000.0
2007-12-19 06:50:00,3.60291,3.60758,3.59388,3.60368,22530000.0
2007-12-19 06:55:00,3.6051,3.60914,3.59492,3.60177,16210000.0
2007-12-19 07:00:00,3.60782,3.60782,3.59627,3.60045,7140000.0
2007-12-19 07:05:00,3.60317,3.60317,3.59789,3.59789,2260000.0
2007-12-19 07:15:00,3.60752,3.60754,3.59793,3.6043,13560000.0
2007-12-19 07:20:00,3.59777,3.60585,3.59777,3.60061,6430000.0
2007-12-19 07:25:00,3.60427,3.6054,3.59476,3.60009,17640000.0
2007-12-19 07:30:00,3.60524,3.60619,3.59615,3.60464,21400000.0
2007-12-19 07:35:00,3.59859,3.60746,3.59252,3.60033,26300000.0
2007-12-19 07:40:00,3.60188,3.60773,3.59472,3.59484,9790000.0
2007-12-19 07:45:00,3.6067,3.60858,3.59254,3.60285,34220000.0
2007-12-19 07:50:00,3.60485,3.60701,3.60111,3.60539,3400000.0
2007-12-19 07:55:00,3.60404,3.60661,3.59659,3.60129,32350000.0
2007-12-19 08:00:00,3.60167,3.60739,3.59232,3.59668,25210000.0
2007-12-19 08:05:00,3.59793,3.60332,3.59773,3.60029,12420000.0
2007-12-19 08:10:00,3.59803,3.6088,3.59572,3.59572,22170000.0
2007-12-19 08:15:00,3.60474,3.60629,3.59421,3.59975,28590000.0
2007-12-19 08:20:00,3.59757,3.60651,3.59384,3.5942,19160000.0
2007-12-19 08:25:00,3.60573,3.60919,3.59641,3.59962,27420000.0
2007-12-19 08:30:00,3.59784,3.60897,3.59525,3.60342,21440000.0
2007-12-19 08:35:00,3.59376,3.60807,3.59376,3.60726,28200000.0
2007-12-19 08:40:00,3.59361,3.6081,3.59361,3.60411,27410000.0
2007-12-19 08:45:00,3.60217,3.60598,3.59443,3.60288,29710000.0
2007-12-19 08:50:00,3.6049,3.60667,3.59469,3.59977,25190000.0
2007-12-19 08:55:00,3.59963,3.60729,3.59439,3.6059,31570000.0
2007-12-19 09:00:00,3.59955,3.60702,3.59222,3.5939,31170000.0
2007-12-19 09:05:00,3.60209,3.60805,3.58949,3.60044,38350000.0
2007-12-19 09:10:00,3.60398,3.60785,3.59556,3.60098,32690000.0
2007-12-19 09:15:00,3.60965,3.60965,3.59657,3.59928,27430000.0
2007-12-19 09:20:00,3.60462,3.60955,3.59319,3.6035,43580000.0
2007-12-19 09:25:00,3.61132,3.61211,3.60041,3.60967,27460000.0
2007-12-19 09:30:00,3.61119,3.61228,3.59877,3.60401,31220000.0
2007-12-19 09:35:00,3.6069,3.61173,3.5974,3.60398,42470000.0
2007-12-19 09:40:00,3.60407,3.61039,3.59867,3.60367,30080000.0
2007-12-19 09:45:00,3.61082,3.6115,3.59946,3.60888,33110000.0
2007-12-19 09:50:00,3.6097,3.61323,3.60007,3.60807,34190000.0
2007-12-19 09:55:00,3.60234,3.61111,3.5991,3.61111,42480000.0
2007-12-19 10:00:00,3.61045,3.6126,3.59726,3.60451,44350000.0
2007-12-19 10:05:00,3.60698,3.61203,3.60067,3.60226,34920000.0
2007-12-19 10:10:00,3.61038,3.61435,3.59832,3.60337,31180000.0
2007-12-19 10:15:00,3.6079,3.61318,3.60112,3.6087,45110000.0
2007-12-19 10:20:00,3.60854,3.61462,3.59866,3.60981,44690000.0
2007-12-19 10:25:00,3.60669,3.61585,3.59172,3.61111,37200000.0
2007-12-19 10:30:00,3.61198,3.61567,3.59497,3.60619,37190000.0
2007-12-19 10:35:00,3.61202,3.61505,3.60031,3.6124,38700000.0
2007-12-19 10:40:00,3.61257,3.61361,3.59875,3.6128,30800000.0
2007-12-19 10:45:00,3.61053,3.61487,3.60147,3.61184,34200000.0
2007-12-19 10:50:00,3.60974,3.61416,3.59927,3.60784,34210000.0
2007-12-19 10:55:00,3.58868,3.61537,3.58868,3.6139,33420000.0
2007-12-19 11:00:00,3.61208,3.6157,3.59892,3.61156,30830000.0
2007-12-19 11:05:00,3.61001,3.61412,3.59856,3.61352,31170000.0
2007-12-19 11:10:00,3.61186,3.61511,3.59979,3.61041,32320000.0
2007-12-19 11:15:00,3.61528,3.61539,3.60249,3.6094,28530000.0
2007-12-19 11:20:00,3.61279,3.61349,3.59191,3.60938,43590000.0
2007-12-19 11:25:00,3.61379,3.61379,3.60109,3.61319,33090000.0
2007-12-19 11:30:00,3.60844,3.61327,3.59967,3.61093,34190000.0
2007-12-19 11:35:00,3.61237,3.61404,3.6003,3.60646,30070000.0
2007-12-19 11:40:00,3.61036,3.61244,3.60199,3.61044,28210000.0
2007-12-19 11:45:00,3.61112,3.61345,3.59692,3.61259,37200000.0
2007-12-19 11:50:00,3.61242,3.61248,3.60164,3.60724,34560000.0
2007-12-19 11:55:00,3.61151,3.61345,3.60085,3.61337,30450000.0
2007-12-19 12:00:00,3.61283,3.61395,3.60486,3.61231,33430000.0
2007-12-19 12:05:00,3.60811,3.61486,3.60155,3.60982,36040000.0
2007-12-19 12:10:00,3.60734,3.61334,3.59831,3.60677,25580000.0
2007-12-19 12:15:00,3.61254,3.61254,3.59659,3.60991,33800000.0
2007-12-19 12:20:00,3.60992,3.61388,3.60226,3.60685,30430000.0
2007-12-19 12:25:00,3.60829,3.61232,3.60209,3.61217,32690000.0
2007-12-19 12:30:00,3.60255,3.61459,3.59841,3.6117,29700000.0
2007-12-19 12:35:00,3.60982,3.61222,3.59974,3.60997,31210000.0
2007-12-19 12:40:00,3.60271,3.61264,3.60139,3.6037,28960000.0
2007-12-19 12:45:00,3.60924,3.61199,3.59721,3.61138,33850000.0
2007-12-19 12:50:00,3.60801,3.61403,3.60015,3.60645,29700000.0
2007-12-19 12:55:00,3.61036,3.61242,3.59912,3.60926,41700000.0
2007-12-19 13:00:00,3.60055,3.6129,3.5933,3.61032,34970000.0
2007-12-19 13:05:00,3.60975,3.6113,3.59968,3.60302,31940000.0
2007-12-19 13:10:00,3.60677,3.60807,3.59416,3.60588,32310000.0
2007-12-19 13:15:00,3.60562,3.60844,3.59723,3.60391,33060000.0
2007-12-19 13:20:00,3.60758,3.61072,3.59877,3.6084,27810000.0
2007-12-19 13:25:00,3.60858,3.60988,3.59892,3.60979,33830000.0
2007-12-19 13:30:00,3.61124,3.61124,3.60086,3.60833,32340000.0
2007-12-19 13:35:00,3.60893,3.61235,3.59814,3.60241,33840000.0
2007-12-19 13:40:00,3.60412,3.61329,3.60094,3.61081,32320000.0
2007-12-19 13:45:00,3.60967,3.61325,3.59724,3.61003,33800000.0
2007-12-19 13:50:00,3.6073,3.61303,3.59803,3.60669,31200000.0
2007-12-19 13:55:00,3.6016,3.61065,3.59655,3.60964,38330000.0
2007-12-19 14:00:00,3.60703,3.61363,3.60112,3.61152,29310000.0
2007-12-19 14:05:00,3.60207,3.61272,3.59779,3.6091,41320000.0
2007-12-19 14:10:00,3.60944,3.61434,3.60121,3.61066,32340000.0
2007-12-19 14:15:00,3.60688,3.61296,3.59855,3.5987,30850000.0
2007-12-19 14:20:00,3.60637,3.61255,3.59854,3.61194,28920000.0
2007-12-19 14:25:00,3.60732,3.61236,3.60006,3.60491,36060000.0
2007-12-19 14:30:00,3.61088,3.6137,3.6017,3.61087,28940000.0
2007-12-19 14:35:00,3.61216,3.61216,3.60052,3.60845,28940000.0
2007-12-19 14:40:00,3.61229,3.61237,3.59976,3.60624,33060000.0
2007-12-19 14:45:00,3.6122,3.61589,3.60225,3.60629,31580000.0
2007-12-19 14:50:00,3.6109,3.61097,3.59548,3.60433,31230000.0
2007-12-19 14:55:00,3.60729,3.61192,3.59879,3.61049,33080000.0
2007-12-19 15:00:00,3.60893,3.61288,3.59661,3.60318,33440000.0
2007-12-19 15:05:00,3.61128,3.61141,3.59959,3.6107,25580000.0
2007-12-19 15:10:00,3.6012,3.61341,3.59748,3.60945,25540000.0
2007-12-19 15:15:00,3.60949,3.61214,3.60108,3.60118,30060000.0
2007-12-19 15:20:00,3.60865,3.61168,3.59756,3.60688,29320000.0
2007-12-19 15:25:00,3.61,3.61172,3.59648,3.60935,39090000.0
2007-12-19 15:30:00,3.60951,3.61193,3.59845,3.59956,34950000.0
2007-12-19 15:35:00,3.61045,3.61259,3.60074,3.60973,31540000.0
2007-12-19 15:40:00,3.60593,3.61228,3.6021,3.61087,30420000.0
2007-12-19 15:45:00,3.60712,3.61189,3.59824,3.60629,28550000.0
2007-12-19 15:50:00,3.60575,3.61063,3.59959,3.61044,26650000.0
2007-12-19 15:55:00,3.6088,3.61207,3.60034,3.60527,29680000.0
2007-12-19 16:00:00,3.60992,3.61098,3.60095,3.60587,27090000.0
2007-12-19 16:05:00,3.60646,3.61286,3.60199,3.61236,30050000.0
2007-12-19 16:10:00,3.60341,3.61203,3.59962,3.60493,30080000.0
2007-12-19 16:15:00,3.60614,3.61392,3.60207,3.60595,29660000.0
2007-12-19 16:20:00,3.61124,3.61202,3.59902,3.61011,30440000.0
2007-12-19 16:25:00,3.60824,3.61425,3.59984,3.6131,26710000.0
2007-12-19 16:30:00,3.60852,3.61309,3.60147,3.60649,34570000.0
2007-12-19 16:35:00,3.60359,3.61325,3.60142,3.60242,30030000.0
2007-12-19 16:40:00,3.61251,3.61339,3.60107,3.60737,25160000.0
2007-12-19 16:45:00,3.6113,3.61304,3.59676,3.60712,35720000.0
2007-12-19 16:50:00,3.6086,3.613,3.59948,3.60737,28950000.0
2007-12-19 16:55:00,3.60692,3.61326,3.60137,3.60806,36820000.0
2007-12-19 17:00:00,3.61309,3.61401,3.6016,3.61175,30070000.0
2007-12-19 17:05:00,3.6127,3.61373,3.59968,3.61328,30040000.0
2007-12-19 17:10:00,3.60405,3.61306,3.60285,3.61134,29690000.0
2007-12-19 17:15:00,3.60977,3.61502,3.60089,3.61223,29310000.0
2007-12-19 17:20:00,3.60785,3.61336,3.60457,3.60854,28930000.0
2007-12-19 17:25:00,3.59966,3.61256,3.59486,3.61256,31970000.0
2007-12-19 17:30:00,3.61149,3.61391,3.60081,3.6028,37220000.0
2007-12-19 17:35:00,3.61025,3.61348,3.59986,3.61248,38680000.0
2007-12-19 17:40:00,3.60638,3.61201,3.598,3.61201,27430000.0
2007-12-19 17:45:00,3.6069,3.61213,3.59927,3.60311,42460000.0
2007-12-19 17:50:00,3.61212,3.6132,3.599,3.61166,31200000.0
2007-12-19 17:55:00,3.61024,3.61449,3.60197,3.61034,36420000.0
2007-12-19 18:00:00,3.61093,3.61234,3.60096,3.6123,33810000.0
2007-12-19 18:05:00,3.61004,3.61393,3.60091,3.60236,28190000.0
2007-12-19 18:10:00,3.61118,3.61284,3.59987,3.60464,29320000.0
2007-12-19 18:15:00,3.60998,3.61374,3.59801,3.61005,34600000.0
2007-12-19 18:20:00,3.61024,3.6152,3.60116,3.61387,27820000.0
2007-12-19 18:25:00,3.6099,3.61556,3.60569,3.61231,30780000.0
2007-12-19 18:30:00,3.60267,3.61706,3.59797,3.60679,43590000.0
2007-12-19 18:35:00,3.60994,3.61566,3.60152,3.60678,33070000.0
2007-12-19 18:40:00,3.61327,3.61561,3.60229,3.60756,29690000.0
2007-12-19 18:45:00,3.61161,3.61706,3.60158,3.61188,54830000.0
2007-12-19 18:50:00,3.60684,3.61234,3.60079,3.60491,32680000.0
2007-12-19 18:55:00,3.60614,3.61249,3.59886,3.60163,33450000.0
2007-12-19 19:00:00,3.60867,3.61452,3.60249,3.60913,32300000.0
2007-12-19 19:05:00,3.61081,3.61578,3.60072,3.61088,29280000.0
2007-12-19 19:10:00,3.61037,3.61339,3.60066,3.61106,29710000.0
2007-12-19 19:15:00,3.61258,3.61458,3.60124,3.60182,34560000.0
2007-12-19 19:20:00,3.61,3.61287,3.60174,3.60649,30830000.0
2007-12-19 19:25:00,3.60326,3.61354,3.60105,3.60784,33060000.0
2007-12-19 19:30:00,3.61025,3.61412,3.59954,3.60788,26700000.0
2007-12-19 19:35:00,3.60983,3.61196,3.59833,3.60871,30820000.0
2007-12-19 19:40:00,3.60376,3.6096,3.59946,3.60797,25940000.0
2007-12-19 19:45:00,3.60664,3.61365,3.60076,3.60691,20670000.0
2007-12-19 19:50:00,3.60275,3.61058,3.59828,3.60854,27060000.0
2007-12-19 19:55:00,3.60737,3.61365,3.59857,3.6011,22540000.0
2007-12-19 20:00:00,3.60181,3.61065,3.59809,3.60374,22550000.0
2007-12-19 20:05:00,3.60784,3.60865,3.59784,3.60829,30440000.0
2007-12-19 20:10:00,3.6064,3.61007,3.59816,3.59862,26300000.0
2007-12-19 20:15:00,3.61236,3.61236,3.59677,3.60616,33860000.0
2007-12-19 20:20:00,3.60594,3.61073,3.59637,3.60827,25180000.0
2007-12-19 20:25:00,3.60413,3.61085,3.59931,3.6069,18450000.0
2007-12-19 20:30:00,3.60798,3.61576,3.5978,3.60868,27830000.0
2007-12-19 20:35:00,3.59858,3.61677,3.59856,3.6081,26690000.0
2007-12-19 20:40:00,3.60972,3.61301,3.5996,3.60945,21820000.0
2007-12-19 20:45:00,3.60456,3.61347,3.59792,3.60616,19530000.0
2007-12-19 20:50:00,3.60166,3.61081,3.59791,3.60063,22930000.0
2007-12-19 20:55:00,3.60749,3.61041,3.59809,3.60452,29320000.0
2007-12-19 21:00:00,3.60998,3.61206,3.59844,3.60515,21400000.0
2007-12-19 21:05:00,3.60572,3.61081,3.59886,3.61039,20680000.0
2007-12-19 21:10:00,3.60954,3.61343,3.59987,3.60937,24420000.0
2007-12-19 21:15:00,3.60618,3.61417,3.60046,3.60927,25200000.0
2007-12-19 21:20:00,3.6101,3.61388,3.60099,3.60099,33450000.0
2007-12-19 21:25:00,3.60938,3.61103,3.5997,3.60904,28190000.0
2007-12-19 21:30:00,3.61267,3.61267,3.60027,3.6102,33080000.0
2007-12-19 21:35:00,3.60447,3.6111,3.59933,3.60824,38340000.0
2007-12-19 21:40:00,3.60884,3.61304,3.59924,3.60839,33090000.0
2007-12-19 21:45:00,3.61223,3.61223,3.60004,3.61016,25540000.0
2007-12-19 21:50:00,3.6058,3.61124,3.60042,3.60624,35710000.0
2007-12-19 21:55:00,3.60418,3.61064,3.5975,3.60519,26310000.0
2007-12-19 22:00:00,3.6116,3.61956,3.59884,3.60902,40200000.0
2007-12-19 22:05:00,3.60915,3.61372,3.59897,3.60638,31550000.0
2007-12-19 22:10:00,3.61007,3.61199,3.60104,3.61131,37580000.0
2007-12-19 22:15:00,3.61301,3.61497,3.60103,3.60103,36840000.0
2007-12-19 22:20:00,3.60683,3.61387,3.60037,3.60988,28180000.0
2007-12-19 22:25:00,3.6096,3.61173,3.59993,3.6055,20700000.0
2007-12-19 22:30:00,3.60936,3.61458,3.59958,3.61051,27830000.0
2007-12-19 22:35:00,3.6065,3.61144,3.59761,3.61038,28200000.0
2007-12-19 22:40:00,3.60663,3.61271,3.60273,3.60548,11670000.0
2007-12-19 22:45:00,3.60947,3.61364,3.60048,3.60718,23300000.0
2007-12-19 22:50:00,3.61101,3.61232,3.59996,3.60113,25560000.0
2007-12-19 22:55:00,3.60663,3.61458,3.60295,3.60714,19920000.0
2007-12-19 23:00:00,3.61272,3.61383,3.6064,3.61228,22550000.0
2007-12-19 23:05:00,3.60662,3.61439,3.60141,3.60764,25580000.0
2007-12-19 23:10:00,3.60672,3.61415,3.60672,3.61004,7920000.0
2007-12-19 23:15:00,3.61555,3.61555,3.60318,3.6117,15780000.0
2007-12-19 23:20:00,3.61329,3.61511,3.60416,3.612,27100000.0
2007-12-19 23:25:00,3.61292,3.61391,3.60361,3.6117,13560000.0
2007-12-19 23:30:00,3.60577,3.61532,3.60577,3.60852,13550000.0
2007-12-19 23:35:00,3.60675,3.61618,3.60421,3.60421,27820000.0
2007-12-19 23:40:00,3.60572,3.61575,3.60152,3.61102,24800000.0
2007-12-19 23:45:00,3.60952,3.61466,3.60262,3.60979,26310000.0
2007-12-19 23:50:00,3.60781,3.61293,3.60338,3.61004,26300000.0
2007-12-19 23:55:00,3.60961,3.61163,3.60041,3.60987,20680000.0
2007-12-20 00:00:00,3.6118,3.61341,3.60174,3.60497,26310000.0
2007-12-20 00:05:00,3.61003,3.61247,3.60064,3.60111,24080000.0
2007-12-20 00:10:00,3.61113,3.61246,3.60024,3.61095,15400000.0
2007-12-20 00:15:00,3.61229,3.61396,3.60098,3.60534,24830000.0
2007-12-20 00:20:00,3.60938,3.61107,3.6021,3.6066,9030000.0
2007-12-20 00:25:00,3.60453,3.61063,3.59763,3.6001,22210000.0
2007-12-20 00:30:00,3.60841,3.61286,3.59925,3.60565,18810000.0
2007-12-20 00:35:00,3.60538,3.61271,3.60428,3.60868,11290000.0
2007-12-20 00:40:00,3.61041,3.61279,3.6011,3.60926,17280000.0
2007-12-20 00:45:00,3.61302,3.61387,3.59947,3.60639,16190000.0
2007-12-20 00:50:00,3.60723,3.61083,3.6006,3.60999,18430000.0
2007-12-20 00:55:00,3.60922,3.61304,3.59979,3.61069,18470000.0
2007-12-20 01:00:00,3.61449,3.61449,3.60078,3.61009,23740000.0
2007-12-20 01:05:00,3.60653,3.61157,3.60116,3.602,25920000.0
2007-12-20 01:10:00,3.60691,3.61201,3.59634,3.60073,18440000.0
2007-12-20 01:15:00,3.61035,3.61366,3.59864,3.60385,24080000.0
2007-12-20 01:20:00,3.6058,3.61604,3.60057,3.60564,23720000.0
2007-12-20 01:25:00,3.61018,3.61432,3.60359,3.60932,17650000.0
2007-12-20 01:30:00,3.60295,3.61373,3.59766,3.61202,20280000.0
2007-12-20 01:35:00,3.60197,3.61632,3.60146,3.61101,28180000.0
2007-12-20 01:40:00,3.60708,3.6106,3.59949,3.60692,19170000.0
2007-12-20 01:45:00,3.6096,3.61428,3.6022,3.60581,18790000.0
2007-12-20 01:50:00,3.6047,3.61186,3.60232,3.60701,5650000.0
2007-12-20 01:55:00,3.61056,3.61056,3.60058,3.60857,4920000.0
2007-12-20 02:00:00,3.60873,3.61397,3.60048,3.61002,32350000.0
2007-12-20 02:05:00,3.60385,3.61107,3.59979,3.61038,26340000.0
2007-12-20 02:10:00,3.60929,3.61356,3.60202,3.60906,33830000.0
2007-12-20 02:15:00,3.60933,3.61484,3.60169,3.60558,27460000.0
2007-12-20 02:20:00,3.60542,3.6133,3.60204,3.61145,17280000.0
2007-12-20 02:25:00,3.61135,3.61271,3.60197,3.61194,24450000.0
2007-12-20 02:30:00,3.60894,3.61238,3.60194,3.60919,16580000.0
2007-12-20 02:35:00,3.60452,3.61211,3.60452,3.61107,20310000.0
2007-12-20 02:40:00,3.60726,3.61689,3.60282,3.61287,25160000.0
2007-12-20 02:45:00,3.61478,3.61478,3.60212,3.61156,20290000.0
2007-12-20 02:50:00,3.60602,3.61202,3.60575,3.60694,11280000.0
2007-12-20 02:55:00,3.61033,3.61238,3.60101,3.6104,33440000.0
2007-12-20 03:00:00,3.61205,3.61436,3.59903,3.61026,28200000.0
2007-12-20 03:05:00,3.61129,3.61666,3.59933,3.60941,33410000.0
2007-12-20 03:10:00,3.60929,3.61285,3.60256,3.61035,39450000.0
2007-12-20 03:15:00,3.61115,3.61464,3.60014,3.61032,18040000.0
2007-12-20 03:20:00,3.60535,3.61222,3.60165,3.60925,24790000.0
2007-12-20 03:25:00,3.61155,3.61525,3.60259,3.61115,16950000.0
2007-12-20 03:30:00,3.61522,3.61522,3.60409,3.61145,17680000.0
2007-12-20 03:35:00,3.60782,3.6124,3.60006,3.60682,22210000.0
2007-12-20 03:40:00,3.6112,3.61268,3.60082,3.61009,28590000.0
2007-12-20 03:45:00,3.60986,3.6119,3.60311,3.60636,16930000.0
2007-12-20 03:50:00,3.61065,3.61476,3.5993,3.60404,19560000.0
2007-12-20 03:55:00,3.61162,3.6121,3.60096,3.60599,26690000.0
2007-12-20 04:00:00,3.61334,3.61334,3.60212,3.6062,24440000.0
2007-12-20 04:05:00,3.61197,3.61197,3.59826,3.60743,24470000.0
2007-12-20 04:10:00,3.60172,3.61353,3.60133,3.60618,28220000.0
2007-12-20 04:15:00,3.61232,3.61303,3.60212,3.61047,27480000.0
2007-12-20 04:20:00,3.60714,3.61185,3.60154,3.60576,15020000.0
2007-12-20 04:25:00,3.60968,3.6115,3.60045,3.6115,19920000.0
2007-12-20 04:30:00,3.61003,3.61415,3.60072,3.60686,19520000.0
2007-12-20 04:35:00,3.60708,3.613,3.60683,3.60814,3780000.0
2007-12-20 04:40:00,3.61198,3.61198,3.60205,3.60925,13180000.0
2007-12-20 04:45:00,3.61296,3.61296,3.60372,3.60518,5260000.0
2007-12-20 04:50:00,3.61166,3.61222,3.60218,3.61197,36090000.0
2007-12-20 04:55:00,3.60242,3.6125,3.60073,3.61115,36490000.0
2007-12-20 05:00:00,3.61441,3.61441,3.59966,3.60622,23340000.0
2007-12-20 05:05:00,3.60666,3.61386,3.60057,3.61085,35740000.0
2007-12-20 05:10:00,3.61222,3.61371,3.60269,3.60582,20320000.0
2007-12-20 05:15:00,3.61402,3.61402,3.60508,3.61161,9030000.0
2007-12-20 05:20:00,3.61021,3.61246,3.60162,3.6063,32330000.0
2007-12-20 05:25:00,3.60833,3.61254,3.60159,3.60552,28960000.0
2007-12-20 05:30:00,3.60925,3.61275,3.60152,3.60953,15440000.0
2007-12-20 05:35:00,3.6112,3.61122,3.60614,3.61074,4520000.0
2007-12-20 05:40:00,3.61128,3.6156,3.60384,3.60991,11660000.0
2007-12-20 05:45:00,3.61427,3.61495,3.59661,3.60982,18410000.0
2007-12-20 05:50:00,3.61067,3.61198,3.60003,3.61021,22570000.0
2007-12-20 05:55:00,3.61032,3.61353,3.60278,3.60594,24810000.0
2007-12-20 06:00:00,3.61437,3.61437,3.60044,3.61198,25970000.0
2007-12-20 06:05:00,3.6079,3.61399,3.60222,3.61253,26270000.0
2007-12-20 06:10:00,3.60598,3.61461,3.60212,3.60407,17710000.0
2007-12-20 06:15:00,3.61199,3.61419,3.60166,3.61156,27880000.0
2007-12-20 06:20:00,3.60268,3.61435,3.60268,3.61042,16960000.0
2007-12-20 06:25:00,3.60895,3.61146,3.60165,3.60483,9040000.0
2007-12-20 06:30:00,3.60993,3.61532,3.6012,3.61157,17360000.0
2007-12-20 06:35:00,3.60751,3.61361,3.60233,3.60719,16940000.0
2007-12-20 06:45:00,3.61419,3.61542,3.60016,3.60038,17300000.0
2007-12-20 06:50:00,3.60731,3.61409,3.60036,3.60977,26700000.0
2007-12-20 06:55:00,3.61145,3.61424,3.60296,3.6087,18420000.0
2007-12-20 07:00:00,3.60958,3.61178,3.60148,3.6057,11300000.0
2007-12-20 07:05:00,3.60939,3.61051,3.60315,3.60667,6030000.0
2007-12-20 07:10:00,3.60991,3.6154,3.60073,3.61075,9790000.0
2007-12-20 07:15:00,3.6136,3.6136,3.59989,3.60567,19160000.0
2007-12-20 07:20:00,3.61011,3.61303,3.60013,3.60178,28940000.0
2007-12-20 07:25:00,3.6045,3.61074,3.60051,3.60577,18050000.0
2007-12-20 07:30:00,3.60896,3.61338,3.60152,3.61045,25570000.0
2007-12-20 07:35:00,3.60417,3.61052,3.59746,3.6103,19920000.0
2007-12-20 07:40:00,3.60589,3.61241,3.60584,3.6102,9040000.0
2007-12-20 07:45:00,3.61262,3.61262,3.59864,3.6098,17310000.0
2007-12-20 07:50:00,3.61113,3.61159,3.60098,3.60412,19180000.0
2007-12-20 07:55:00,3.60942,3.61216,3.59957,3.6053,24450000.0
2007-12-20 08:00:00,3.60974,3.61416,3.59994,3.60605,23680000.0
2007-12-20 08:05:00,3.60654,3.61169,3.60003,3.60892,27790000.0
2007-12-20 08:10:00,3.60673,3.61465,3.60206,3.60308,41320000.0
2007-12-20 08:15:00,3.61325,3.61459,3.60183,3.61191,30840000.0
2007-12-20 08:20:00,3.60328,3.61714,3.60255,3.61194,21090000.0
2007-12-20 08:25:00,3.61166,3.61378,3.60215,3.6075,21820000.0
2007-12-20 08:30:00,3.60136,3.61401,3.60136,3.61164,18820000.0
2007-12-20 08:35:00,3.61162,3.61162,3.60063,3.6094,31940000.0
2007-12-20 08:40:00,3.6059,3.61505,3.60002,3.61278,28920000.0
2007-12-20 08:45:00,3.61033,3.61231,3.60057,3.60747,27420000.0
2007-12-20 08:50:00,3.61061,3.61359,3.60189,3.61147,33060000.0
2007-12-20 08:55:00,3.60906,3.61222,3.59922,3.61072,33450000.0
2007-12-20 09:00:00,3.60959,3.61262,3.60123,3.60123,27820000.0
2007-12-20 09:05:00,3.60829,3.61299,3.59852,3.60491,39450000.0
2007-12-20 09:10:00,3.60789,3.6134,3.5986,3.6057,33060000.0
2007-12-20 09:15:00,3.61269,3.61269,3.60036,3.60313,27440000.0
2007-12-20 09:20:00,3.60768,3.61388,3.59812,3.60601,44680000.0
2007-12-20 09:25:00,3.60824,3.61338,3.59989,3.60893,28940000.0
2007-12-20 09:30:00,3.61036,3.61113,3.59908,3.60462,31970000.0
2007-12-20 09:35:00,3.60991,3.61319,3.59983,3.60457,44690000.0
2007-12-20 09:40:00,3.60603,3.61549,3.60129,3.60702,36800000.0
2007-12-20 09:45:00,3.61247,3.61396,3.60189,3.61187,33110000.0
2007-12-20 09:50:00,3.61185,3.61421,3.60029,3.61014,31970000.0
2007-12-20 09:55:00,3.60258,3.6152,3.5997,3.61022,40260000.0
2007-12-20 10:00:00,3.6142,3.61488,3.60161,3.6112,43980000.0
2007-12-20 10:05:00,3.61213,3.61612,3.60285,3.60646,31970000.0
2007-12-20 10:10:00,3.61449,3.62083,3.60505,3.61366,27470000.0
2007-12-20 10:15:00,3.61305,3.62164,3.60818,3.61667,45120000.0
2007-12-20 10:20:00,3.61553,3.62156,3.60853,3.6192,42850000.0
2007-12-20 10:25:00,3.615,3.62219,3.60672,3.62015,35340000.0
2007-12-20 10:30:00,3.62057,3.62363,3.60654,3.61472,34230000.0
2007-12-20 10:35:00,3.61735,3.62324,3.6099,3.6189,39830000.0
2007-12-20 10:40:00,3.61534,3.62099,3.60995,3.62052,29720000.0
2007-12-20 10:45:00,3.61415,3.62117,3.60908,3.61833,36430000.0
2007-12-20 10:50:00,3.61575,3.62179,3.60469,3.61473,34970000.0
2007-12-20 10:55:00,3.61232,3.62027,3.60385,3.62004,31570000.0
2007-12-20 11:00:00,3.6182,3.62091,3.6058,3.62091,29350000.0
2007-12-20 11:05:00,3.61651,3.62164,3.60735,3.62149,28580000.0
2007-12-20 11:10:00,3.61819,3.62183,3.60761,3.62002,33070000.0
2007-12-20 11:15:00,3.621,3.62214,3.61056,3.61964,26340000.0
2007-12-20 11:20:00,3.62098,3.62101,3.60551,3.61718,38390000.0
2007-12-20 11:25:00,3.62038,3.62075,3.61153,3.62052,31600000.0
2007-12-20 11:30:00,3.61685,3.62073,3.60831,3.61802,34190000.0
2007-12-20 11:35:00,3.61891,3.62022,3.60762,3.61415,31190000.0
2007-12-20 11:40:00,3.61976,3.62099,3.60828,3.61779,29690000.0
2007-12-20 11:45:00,3.61762,3.62095,3.6074,3.61723,36450000.0
2007-12-20 11:50:00,3.61998,3.62127,3.60635,3.61315,30850000.0
2007-12-20 11:55:00,3.61921,3.62059,3.60639,3.62059,30070000.0
2007-12-20 12:00:00,3.62042,3.62044,3.61187,3.61884,32700000.0
2007-12-20 12:05:00,3.61572,3.6208,3.61005,3.61794,30830000.0
2007-12-20 12:10:00,3.61599,3.62262,3.60694,3.61529,27440000.0
2007-12-20 12:15:00,3.62006,3.62022,3.60378,3.61982,32690000.0
2007-12-20 12:20:00,3.61913,3.62066,3.60687,3.61489,28950000.0
2007-12-20 12:25:00,3.6165,3.6207,3.60757,3.6193,33790000.0
2007-12-20 12:30:00,3.60917,3.61996,3.6062,3.61915,29330000.0
2007-12-20 12:35:00,3.6161,3.62022,3.60656,3.61722,31200000.0
2007-12-20 12:40:00,3.60939,3.6195,3.60611,3.6117,32300000.0
2007-12-20 12:45:00,3.6184,3.62081,3.60798,3.61765,34230000.0
2007-12-20 12:50:00,3.60802,3.61824,3.60594,3.61048,31920000.0
2007-12-20 12:55:00,3.61694,3.61916,3.60601,3.61705,42820000.0
2007-12-20 13:00:00,3.6081,3.61958,3.60491,3.61805,36070000.0
2007-12-20 13:05:00,3.61799,3.61932,3.60891,3.61307,32310000.0
2007-12-20 13:10:00,3.6172,3.61891,3.6041,3.61563,31200000.0
2007-12-20 13:15:00,3.61496,3.61829,3.60509,3.61434,30820000.0
2007-12-20 13:20:00,3.61749,3.61952,3.60734,3.61769,28550000.0
2007-12-20 13:25:00,3.61708,3.61903,3.60601,3.61792,32720000.0
2007-12-20 13:30:00,3.61907,3.61907,3.60679,3.61438,33440000.0
2007-12-20 13:35:00,3.61611,3.62408,3.60523,3.60628,34190000.0
2007-12-20 13:40:00,3.61191,3.61596,3.60437,3.61337,30840000.0
2007-12-20 13:45:00,3.61312,3.61568,3.6015,3.61451,29340000.0
2007-12-20 13:50:00,3.61019,3.61561,3.60155,3.60861,31560000.0
2007-12-20 13:55:00,3.606,3.61511,3.60355,3.61389,37960000.0
2007-12-20 14:00:00,3.61199,3.6167,3.60471,3.61457,30060000.0
2007-12-20 14:05:00,3.60674,3.61655,3.60187,3.6145,39850000.0
2007-12-20 14:10:00,3.61429,3.61564,3.60075,3.61389,33810000.0
2007-12-20 14:15:00,3.61087,3.6163,3.60185,3.60481,33840000.0
2007-12-20 14:20:00,3.60878,3.61551,3.6014,3.6124,26690000.0
2007-12-20 14:25:00,3.60988,3.61591,3.6046,3.61065,31250000.0
2007-12-20 14:30:00,3.61551,3.61556,3.60652,3.6147,27830000.0
2007-12-20 14:35:00,3.61622,3.61715,3.60422,3.61164,27470000.0
2007-12-20 14:40:00,3.61574,3.61802,3.60488,3.61107,29680000.0
2007-12-20 14:45:00,3.61307,3.61963,3.60326,3.61193,28970000.0
2007-12-20 14:50:00,3.61609,3.61738,3.60045,3.60698,31230000.0
2007-12-20 14:55:00,3.61296,3.61678,3.60176,3.6159,32710000.0
2007-12-20 15:00:00,3.61391,3.61676,3.60469,3.60875,33430000.0
2007-12-20 15:05:00,3.61265,3.61953,3.60509,3.61618,25560000.0
2007-12-20 15:10:00,3.60826,3.61687,3.60567,3.61534,24060000.0
2007-12-20 15:15:00,3.61592,3.61789,3.60321,3.60738,28950000.0
2007-12-20 15:20:00,3.60973,3.61816,3.60407,3.61304,31550000.0
2007-12-20 15:25:00,3.61715,3.61715,3.60318,3.61586,39470000.0
2007-12-20 15:30:00,3.61546,3.61698,3.60569,3.60669,34570000.0
2007-12-20 15:35:00,3.617,3.61764,3.60586,3.61144,28210000.0
2007-12-20 15:40:00,3.61076,3.61639,3.60652,3.61573,27090000.0
2007-12-20 15:45:00,3.61566,3.61809,3.60297,3.61218,26310000.0
2007-12-20 15:50:00,3.61004,3.61675,3.60327,3.61569,24780000.0
2007-12-20 15:55:00,3.61481,3.61481,3.60208,3.60752,28950000.0
2007-12-20 16:00:00,3.61412,3.61606,3.6048,3.60941,28200000.0
2007-12-20 16:05:00,3.60972,3.61644,3.60424,3.61412,28950000.0
2007-12-20 16:10:00,3.61274,3.61614,3.60226,3.60872,29310000.0
2007-12-20 16:15:00,3.60853,3.61569,3.60398,3.60861,27810000.0
2007-12-20 16:20:00,3.61372,3.61615,3.603,3.60838,30440000.0
2007-12-20 16:25:00,3.60897,3.61607,3.60385,3.61112,27810000.0
2007-12-20 16:30:00,3.61059,3.61517,3.60412,3.60873,35700000.0
2007-12-20 16:35:00,3.61216,3.61459,3.59781,3.6041,27450000.0
2007-12-20 16:40:00,3.61171,3.61451,3.60426,3.60822,24800000.0
2007-12-20 16:45:00,3.61196,3.61553,3.59914,3.60921,36090000.0
2007-12-20 16:50:00,3.61026,3.61453,3.60031,3.60784,28570000.0
2007-12-20 16:55:00,3.61078,3.61549,3.60212,3.60992,37190000.0
2007-12-20 17:00:00,3.61306,3.61314,3.60246,3.61248,30440000.0
2007-12-20 17:05:00,3.61164,3.61337,3.6005,3.61324,28190000.0
2007-12-20 17:10:00,3.60708,3.61346,3.60146,3.60852,29300000.0
2007-12-20 17:15:00,3.60517,3.60852,3.59432,3.60741,28200000.0
2007-12-20 17:20:00,3.60346,3.60934,3.60103,3.60407,28190000.0
2007-12-20 17:25:00,3.60123,3.61116,3.59649,3.60921,34930000.0
2007-12-20 17:30:00,3.60669,3.60916,3.59648,3.60072,36860000.0
2007-12-20 17:35:00,3.60996,3.60996,3.59435,3.60928,37960000.0
2007-12-20 17:40:00,3.60655,3.61003,3.59871,3.60914,27430000.0
2007-12-20 17:45:00,3.6037,3.60937,3.5959,3.59757,42460000.0
2007-12-20 17:50:00,3.60789,3.60809,3.59491,3.60467,30450000.0
2007-12-20 17:55:00,3.6071,3.60864,3.59561,3.60586,34570000.0
2007-12-20 18:00:00,3.60806,3.60925,3.59733,3.60777,33080000.0
2007-12-20 18:05:00,3.60727,3.61218,3.59562,3.60065,30790000.0
2007-12-20 18:10:00,3.60788,3.61015,3.59366,3.60188,30790000.0
2007-12-20 18:15:00,3.60747,3.61076,3.59516,3.60859,35700000.0
2007-12-20 18:20:00,3.60763,3.61002,3.59947,3.60467,28190000.0
2007-12-20 18:25:00,3.60573,3.61227,3.59745,3.61104,30420000.0
2007-12-20 18:30:00,3.60445,3.61621,3.59818,3.6078,41720000.0
2007-12-20 18:35:00,3.61047,3.61373,3.59905,3.60769,33800000.0
2007-12-20 18:40:00,3.61398,3.61709,3.60337,3.60686,32280000.0
2007-12-20 18:45:00,3.6116,3.61714,3.60315,3.61469,49650000.0
2007-12-20 18:50:00,3.61046,3.61581,3.60309,3.60967,28220000.0
2007-12-20 18:55:00,3.60717,3.61764,3.60482,3.60513,33440000.0
2007-12-20 19:00:00,3.61298,3.6152,3.59956,3.60913,24830000.0
2007-12-20 19:05:00,3.61407,3.61834,3.60552,3.61378,25560000.0
2007-12-20 19:10:00,3.61374,3.6157,3.60495,3.61403,30460000.0
2007-12-20 19:15:00,3.61548,3.61635,3.60527,3.60647,34560000.0
2007-12-20 19:20:00,3.61331,3.61617,3.60194,3.60516,25190000.0
2007-12-20 19:25:00,3.60631,3.61706,3.60388,3.61013,34180000.0
2007-12-20 19:30:00,3.61369,3.6173,3.60142,3.61295,29300000.0
2007-12-20 19:35:00,3.61481,3.61638,3.60325,3.60981,22940000.0
2007-12-20 19:40:00,3.61255,3.61846,3.60462,3.61334,21810000.0
2007-12-20 19:45:00,3.60681,3.61346,3.60139,3.60238,20290000.0
2007-12-20 19:50:00,3.60642,3.61515,3.6024,3.61258,28940000.0
2007-12-20 19:55:00,3.61095,3.61348,3.60281,3.60281,22570000.0
2007-12-20 20:00:00,3.61355,3.61505,3.60168,3.60763,23270000.0
2007-12-20 20:05:00,3.61167,3.61305,3.60216,3.61188,21060000.0
2007-12-20 20:10:00,3.61195,3.61195,3.60256,3.61121,16140000.0
2007-12-20 20:15:00,3.61509,3.61559,3.59886,3.60357,18840000.0
2007-12-20 20:20:00,3.60247,3.61227,3.60033,3.61118,16200000.0
2007-12-20 20:25:00,3.61086,3.61305,3.60278,3.60952,17680000.0
2007-12-20 20:30:00,3.61045,3.61541,3.60057,3.61021,27450000.0
2007-12-20 20:35:00,3.60659,3.61369,3.606,3.61205,16160000.0
2007-12-20 20:40:00,3.61224,3.61625,3.60236,3.6128,25200000.0
2007-12-20 20:45:00,3.60609,3.61406,3.60135,3.61041,17330000.0
2007-12-20 20:50:00,3.6022,3.61227,3.60198,3.60265,19180000.0
2007-12-20 20:55:00,3.61054,3.61412,3.60278,3.607,21840000.0
2007-12-20 21:00:00,3.61199,3.61654,3.60597,3.61186,13180000.0
2007-12-20 21:05:00,3.6109,3.61498,3.60232,3.60789,25560000.0
2007-12-20 21:10:00,3.61221,3.61539,3.60449,3.61487,32330000.0
2007-12-20 21:15:00,3.61349,3.61591,3.60619,3.61379,17300000.0
2007-12-20 21:20:00,3.61417,3.61561,3.60328,3.60924,16530000.0
2007-12-20 21:25:00,3.60421,3.61513,3.60421,3.61046,14310000.0
2007-12-20 21:30:00,3.60783,3.61588,3.60389,3.6145,15450000.0
2007-12-20 21:35:00,3.60884,3.61446,3.60495,3.61061,26710000.0
2007-12-20 21:40:00,3.61088,3.61613,3.60477,3.61301,16940000.0
2007-12-20 21:45:00,3.61677,3.61677,3.60221,3.6143,27830000.0
2007-12-20 21:50:00,3.61322,3.61603,3.60351,3.60815,25190000.0
2007-12-20 21:55:00,3.60911,3.61557,3.60369,3.6079,22190000.0
2007-12-20 22:00:00,3.61153,3.61534,3.60008,3.60943,39110000.0
2007-12-20 22:05:00,3.614,3.614,3.602,3.60825,27060000.0
2007-12-20 22:10:00,3.61184,3.61694,3.60238,3.6126,28200000.0
2007-12-20 22:15:00,3.61423,3.61539,3.60191,3.61196,24440000.0
2007-12-20 22:20:00,3.60718,3.61513,3.59954,3.6064,29740000.0
2007-12-20 22:25:00,3.60844,3.61562,3.60182,3.608,29320000.0
2007-12-20 22:30:00,3.61368,3.61442,3.60355,3.61345,26350000.0
2007-12-20 22:35:00,3.60914,3.61512,3.60322,3.6121,25180000.0
2007-12-20 22:40:00,3.61169,3.61483,3.60249,3.60367,19530000.0
2007-12-20 22:45:00,3.60682,3.61606,3.60521,3.60521,7150000.0
2007-12-20 22:50:00,3.61238,3.61637,3.60209,3.60362,29680000.0
2007-12-20 22:55:00,3.607,3.61428,3.60326,3.60593,27060000.0
2007-12-20 23:00:00,3.61419,3.61485,3.60259,3.61194,36080000.0
2007-12-20 23:05:00,3.60712,3.61436,3.60002,3.61123,30450000.0
2007-12-20 23:10:00,3.61229,3.61317,3.60167,3.6121,21800000.0
2007-12-20 23:15:00,3.61109,3.6146,3.59785,3.61175,26310000.0
2007-12-20 23:20:00,3.61014,3.61342,3.60303,3.60507,29710000.0
2007-12-20 23:25:00,3.60753,3.61591,3.60106,3.61057,32720000.0
2007-12-20 23:30:00,3.6032,3.61498,3.60129,3.61143,27060000.0
2007-12-20 23:35:00,3.60574,3.61471,3.60266,3.61377,37200000.0
2007-12-20 23:40:00,3.61117,3.61509,3.60385,3.6143,32330000.0
2007-12-20 23:45:00,3.60907,3.61668,3.60498,3.61415,30470000.0
2007-12-20 23:50:00,3.6137,3.61682,3.60453,3.61264,28930000.0
2007-12-20 23:55:00,3.61401,3.61701,3.60541,3.61621,25570000.0
2007-12-21 00:00:00,3.6154,3.6166,3.59026,3.60417,33070000.0
2007-12-21 00:05:00,3.58939,3.61689,3.58939,3.61273,27450000.0
2007-12-21 00:10:00,3.60905,3.61497,3.59542,3.61222,25940000.0
2007-12-21 00:15:00,3.61333,3.61462,3.5903,3.60812,31190000.0
2007-12-21 00:20:00,3.6122,3.6147,3.59165,3.6103,29700000.0
2007-12-21 00:25:00,3.60972,3.61498,3.59297,3.59824,24430000.0
2007-12-21 00:30:00,3.60511,3.61092,3.596,3.60373,19960000.0
2007-12-21 00:35:00,3.60786,3.60914,3.59694,3.59804,14700000.0
2007-12-21 00:40:00,3.59557,3.61027,3.59522,3.60689,21830000.0
2007-12-21 00:45:00,3.6027,3.61009,3.59289,3.60473,20690000.0
2007-12-21 00:50:00,3.60749,3.61104,3.60181,3.61045,14700000.0
2007-12-21 00:55:00,3.60803,3.60841,3.59366,3.60766,11690000.0
2007-12-21 01:00:00,3.61262,3.61262,3.59152,3.60704,28910000.0
2007-12-21 01:05:00,3.61097,3.61172,3.59309,3.60527,13910000.0
2007-12-21 01:10:00,3.60277,3.61168,3.59589,3.59901,33440000.0
2007-12-21 01:15:00,3.60509,3.61046,3.59264,3.60303,24450000.0
2007-12-21 01:20:00,3.60402,3.60959,3.59446,3.60414,25570000.0
2007-12-21 01:25:00,3.60455,3.61058,3.59799,3.60779,25180000.0
2007-12-21 01:30:00,3.6025,3.60915,3.59534,3.60036,12780000.0
2007-12-21 01:35:00,3.60395,3.60893,3.59295,3.60037,16180000.0
2007-12-21 01:40:00,3.60703,3.61379,3.60171,3.60887,21400000.0
2007-12-21 01:45:00,3.60702,3.61208,3.59338,3.59482,13930000.0
2007-12-21 01:50:00,3.60287,3.60683,3.59706,3.60683,4150000.0
2007-12-21 01:55:00,3.6087,3.6087,3.58962,3.60038,23020000.0
2007-12-21 02:00:00,3.61032,3.61293,3.59072,3.59852,23690000.0
2007-12-21 02:05:00,3.59839,3.60969,3.59839,3.60781,19560000.0
2007-12-21 02:10:00,3.60092,3.6103,3.59152,3.59968,15420000.0
2007-12-21 02:15:00,3.60402,3.61219,3.59347,3.59938,16140000.0
2007-12-21 02:20:00,3.60536,3.61187,3.593,3.59509,10940000.0
2007-12-21 02:25:00,3.60386,3.61009,3.60094,3.61003,11280000.0
2007-12-21 02:30:00,3.60863,3.61402,3.60863,3.61027,3770000.0
2007-12-21 02:35:00,3.60275,3.611,3.59707,3.61051,9420000.0
2007-12-21 02:40:00,3.6054,3.61109,3.59656,3.60017,15020000.0
2007-12-21 02:45:00,3.6133,3.6133,3.59343,3.59592,22180000.0
2007-12-21 02:50:00,3.60584,3.61076,3.59374,3.60853,28960000.0
2007-12-21 02:55:00,3.60524,3.61008,3.59345,3.60507,33120000.0
2007-12-21 03:00:00,3.60069,3.61115,3.60069,3.60554,23310000.0
2007-12-21 03:05:00,3.60162,3.61074,3.59632,3.60839,17670000.0
2007-12-21 03:10:00,3.60611,3.61192,3.59712,3.6044,31950000.0
2007-12-21 03:15:00,3.61332,3.6138,3.60003,3.60297,27450000.0
2007-12-21 03:20:00,3.60936,3.61516,3.59605,3.59724,35720000.0
2007-12-21 03:25:00,3.60973,3.61048,3.59513,3.6088,26350000.0
2007-12-21 03:30:00,3.61047,3.61433,3.59684,3.60658,14280000.0
2007-12-21 03:35:00,3.59657,3.60945,3.59657,3.60902,15040000.0
2007-12-21 03:40:00,3.61092,3.61156,3.59944,3.60911,29300000.0
2007-12-21 03:45:00,3.60697,3.61284,3.60073,3.60542,19540000.0
2007-12-21 03:50:00,3.6074,3.61155,3.59887,3.59887,15040000.0
2007-12-21 03:55:00,3.60703,3.61019,3.59839,3.60779,21780000.0
2007-12-21 04:00:00,3.5995,3.61097,3.5995,3.60091,21040000.0
2007-12-21 04:05:00,3.61064,3.61214,3.59925,3.60575,34590000.0
2007-12-21 04:10:00,3.60927,3.61225,3.59531,3.60733,37220000.0
2007-12-21 04:15:00,3.60907,3.61342,3.59839,3.61078,34220000.0
2007-12-21 04:20:00,3.60844,3.61155,3.59816,3.60547,36080000.0
2007-12-21 04:25:00,3.59902,3.61271,3.59523,3.60773,38340000.0
2007-12-21 04:30:00,3.60851,3.61107,3.59847,3.60844,18070000.0
2007-12-21 04:35:00,3.61111,3.61237,3.59712,3.61079,29300000.0
2007-12-21 04:40:00,3.60065,3.61297,3.60033,3.60196,27830000.0
2007-12-21 04:45:00,3.60909,3.61264,3.59532,3.59943,12420000.0
2007-12-21 04:50:00,3.61037,3.61236,3.60085,3.6089,23350000.0
2007-12-21 04:55:00,3.6103,3.61034,3.59856,3.60592,24470000.0
2007-12-21 05:00:00,3.60926,3.60982,3.60093,3.60523,16560000.0
2007-12-21 05:05:00,3.60584,3.61095,3.6021,3.60858,21080000.0
2007-12-21 05:10:00,3.59971,3.61429,3.59937,3.59937,30070000.0
2007-12-21 05:15:00,3.60862,3.61168,3.59975,3.60637,15070000.0
2007-12-21 05:20:00,3.5997,3.61125,3.59929,3.61103,34220000.0
2007-12-21 05:25:00,3.61023,3.61295,3.6004,3.60589,17670000.0
2007-12-21 05:30:00,3.61125,3.61276,3.59842,3.60513,26300000.0
2007-12-21 05:35:00,3.60971,3.61007,3.5987,3.60989,31570000.0
2007-12-21 05:40:00,3.60636,3.61256,3.59588,3.60463,47720000.0
2007-12-21 05:45:00,3.61211,3.613,3.59864,3.61031,37610000.0
2007-12-21 05:50:00,3.6059,3.6112,3.59888,3.60345,18040000.0
2007-12-21 05:55:00,3.60173,3.61175,3.60173,3.60902,12790000.0
2007-12-21 06:00:00,3.61402,3.61407,3.60407,3.60707,14680000.0
2007-12-21 06:05:00,3.60615,3.61324,3.59892,3.60527,24830000.0
2007-12-21 06:10:00,3.60545,3.61366,3.59405,3.60047,28190000.0
2007-12-21 06:15:00,3.61224,3.61224,3.59884,3.61041,24450000.0
2007-12-21 06:20:00,3.60317,3.61168,3.59912,3.6042,39120000.0
2007-12-21 06:25:00,3.60828,3.6105,3.60226,3.60478,16550000.0
2007-12-21 06:30:00,3.61283,3.61283,3.60029,3.60958,13910000.0
2007-12-21 06:35:00,3.60418,3.61107,3.59745,3.60634,11320000.0
2007-12-21 06:40:00,3.60562,3.61033,3.59898,3.59898,20720000.0
2007-12-21 06:45:00,3.61279,3.61402,3.59993,3.60753,13930000.0
2007-12-21 06:50:00,3.60974,3.61014,3.59604,3.60042,15780000.0
2007-12-21 06:55:00,3.61075,3.61374,3.59646,3.60428,30090000.0
2007-12-21 07:00:00,3.60705,3.61328,3.5995,3.60057,36100000.0
2007-12-21 07:05:00,3.60583,3.60953,3.5975,3.60547,18030000.0
2007-12-21 07:10:00,3.60424,3.61263,3.59865,3.60581,19520000.0
2007-12-21 07:15:00,3.61126,3.61126,3.59768,3.60937,14670000.0
2007-12-21 07:20:00,3.60817,3.60925,3.59716,3.60773,27450000.0
2007-12-21 07:25:00,3.60059,3.61071,3.59832,3.60165,17690000.0
2007-12-21 07:30:00,3.60699,3.61037,3.6004,3.61037,12780000.0
2007-12-21 07:35:00,3.60413,3.60941,3.59745,3.60218,19560000.0
2007-12-21 07:40:00,3.60773,3.61149,3.60049,3.60049,21440000.0
2007-12-21 07:45:00,3.61053,3.61289,3.59797,3.61033,33870000.0
2007-12-21 07:50:00,3.6105,3.61102,3.60236,3.60425,13550000.0
2007-12-21 07:55:00,3.60882,3.61388,3.59832,3.60553,28580000.0
2007-12-21 08:00:00,3.60876,3.61243,3.5993,3.60525,25560000.0
2007-12-21 08:05:00,3.60314,3.61184,3.59904,3.60742,27840000.0
2007-12-21 08:10:00,3.60641,3.61035,3.5968,3.59902,34210000.0
2007-12-21 08:15:00,3.61215,3.61215,3.60184,3.6061,29330000.0
2007-12-21 08:20:00,3.59996,3.61277,3.59932,3.60334,14660000.0
2007-12-21 08:25:00,3.6089,3.6102,3.59762,3.60305,19920000.0
2007-12-21 08:30:00,3.60424,3.61229,3.60047,3.60277,27430000.0
2007-12-21 08:35:00,3.60997,3.6142,3.59963,3.60803,29690000.0
2007-12-21 08:40:00,3.60473,3.61637,3.59931,3.60978,21860000.0
2007-12-21 08:45:00,3.6078,3.61058,3.59904,3.60911,28950000.0
2007-12-21 08:50:00,3.60882,3.61059,3.59914,3.59973,22180000.0
2007-12-21 08:55:00,3.61119,3.615,3.60086,3.6133,33070000.0
2007-12-21 09:00:00,3.60562,3.61278,3.60118,3.60252,27830000.0
2007-12-21 09:05:00,3.60733,3.61506,3.60279,3.60998,36100000.0
2007-12-21 09:10:00,3.61156,3.61423,3.59963,3.60555,32340000.0
2007-12-21 09:15:00,3.61313,3.61331,3.60151,3.60508,27800000.0
2007-12-21 09:20:00,3.60999,3.61633,3.60029,3.60507,41360000.0
2007-12-21 09:25:00,3.61239,3.61745,3.60229,3.61273,29690000.0
2007-12-21 09:30:00,3.61043,3.61425,3.60052,3.60916,35320000.0
2007-12-21 09:35:00,3.61226,3.61813,3.6047,3.60872,40250000.0
2007-12-21 09:40:00,3.60762,3.61495,3.60223,3.60891,33090000.0
2007-12-21 09:45:00,3.61419,3.61436,3.60168,3.61219,36430000.0
2007-12-21 09:50:00,3.61083,3.61315,3.59604,3.60931,33090000.0
2007-12-21 09:55:00,3.60596,3.61694,3.60316,3.61373,45810000.0
2007-12-21 10:00:00,3.61693,3.61713,3.60293,3.61158,43980000.0
2007-12-21 10:05:00,3.61338,3.61968,3.6013,3.60251,31590000.0
2007-12-21 10:10:00,3.61224,3.61715,3.60671,3.61058,28580000.0
2007-12-21 10:15:00,3.60957,3.6171,3.60338,3.60998,46970000.0
2007-12-21 10:20:00,3.60981,3.61646,3.6025,3.61188,42470000.0
2007-12-21 10:25:00,3.60852,3.61449,3.59589,3.61033,36450000.0
2007-12-21 10:30:00,3.6149,3.61696,3.59692,3.61056,34220000.0
2007-12-21 10:35:00,3.6134,3.61523,3.60498,3.61358,39090000.0
2007-12-21 10:40:00,3.61351,3.61589,3.60311,3.61526,32310000.0
2007-12-21 10:45:00,3.61259,3.61447,3.60462,3.61373,34570000.0
2007-12-21 10:50:00,3.6121,3.61696,3.60029,3.60624,36060000.0
2007-12-21 10:55:00,3.6025,3.61351,3.59914,3.61351,30450000.0
2007-12-21 11:00:00,3.6121,3.61438,3.60149,3.61073,29720000.0
2007-12-21 11:05:00,3.61112,3.61417,3.59993,3.61417,30810000.0
2007-12-21 11:10:00,3.61068,3.61533,3.5944,3.61329,31950000.0
2007-12-21 11:15:00,3.61421,3.6152,3.60281,3.6055,27050000.0
2007-12-21 11:20:00,3.61366,3.61541,3.60142,3.61289,42830000.0
2007-12-21 11:25:00,3.60602,3.61383,3.59804,3.61286,34560000.0
2007-12-21 11:30:00,3.60838,3.61353,3.59829,3.6126,33830000.0
2007-12-21 11:35:00,3.61339,3.61397,3.60407,3.60821,31200000.0
2007-12-21 11:40:00,3.61377,3.61408,3.60319,3.61077,29320000.0
2007-12-21 11:45:00,3.61048,3.61365,3.59907,3.61111,36450000.0
2007-12-21 11:50:00,3.61291,3.61765,3.60008,3.60884,33460000.0
2007-12-21 11:55:00,3.61424,3.61535,3.6023,3.61517,31920000.0
2007-12-21 12:00:00,3.61593,3.61676,3.60849,3.61605,33070000.0
2007-12-21 12:05:00,3.61307,3.62197,3.60842,3.61674,32680000.0
2007-12-21 12:10:00,3.61114,3.61665,3.6018,3.60925,29280000.0
2007-12-21 12:15:00,3.61421,3.61421,3.60046,3.61377,32320000.0
2007-12-21 12:20:00,3.61449,3.61734,3.60539,3.60945,28580000.0
2007-12-21 12:25:00,3.61254,3.61806,3.60408,3.60968,33440000.0
2007-12-21 12:30:00,3.60426,3.61519,3.60194,3.61355,31180000.0
2007-12-21 12:35:00,3.61052,3.61641,3.60057,3.61549,33050000.0
2007-12-21 12:40:00,3.60814,3.61705,3.60284,3.6085,30430000.0
2007-12-21 12:45:00,3.6149,3.61643,3.60231,3.61396,34590000.0
2007-12-21 12:50:00,3.61468,3.61562,3.59882,3.60705,29320000.0
2007-12-21 12:55:00,3.61228,3.61558,3.60169,3.61526,40960000.0
2007-12-21 13:00:00,3.60616,3.6174,3.60326,3.6141,36450000.0
2007-12-21 13:05:00,3.61524,3.61562,3.60253,3.60784,30830000.0
2007-12-21 13:10:00,3.61247,3.61564,3.60142,3.61211,32690000.0
2007-12-21 13:15:00,3.61215,3.61587,3.60151,3.60477,31940000.0
2007-12-21 13:20:00,3.61234,3.61408,3.60158,3.60915,29300000.0
2007-12-21 13:25:00,3.61241,3.61368,3.59841,3.6121,34930000.0
2007-12-21 13:30:00,3.61369,3.61369,3.60204,3.60831,32330000.0
2007-12-21 13:35:00,3.60872,3.61376,3.59894,3.6028,34570000.0
2007-12-21 13:40:00,3.60766,3.61341,3.6017,3.61133,32320000.0
2007-12-21 13:45:00,3.61035,3.61318,3.59877,3.61202,30820000.0
2007-12-21 13:50:00,3.60882,3.61305,3.60031,3.60754,32300000.0
2007-12-21 13:55:00,3.60382,3.61368,3.59924,3.61067,36480000.0
2007-12-21 14:00:00,3.60876,3.61276,3.59876,3.61034,30790000.0
2007-12-21 14:05:00,3.60367,3.61637,3.5998,3.61284,41710000.0
2007-12-21 14:10:00,3.60907,3.61273,3.59714,3.61079,32320000.0
2007-12-21 14:15:00,3.60622,3.61226,3.59893,3.60272,33070000.0
2007-12-21 14:20:00,3.6056,3.61321,3.60167,3.61058,26700000.0
2007-12-21 14:25:00,3.60651,3.61244,3.60165,3.60742,35690000.0
2007-12-21 14:30:00,3.61305,3.61305,3.60054,3.61054,27090000.0
2007-12-21 14:35:00,3.61246,3.61434,3.6015,3.60929,30070000.0
2007-12-21 14:40:00,3.61081,3.61384,3.59923,3.6081,31910000.0
2007-12-21 14:45:00,3.61213,3.61576,3.60051,3.60463,31580000.0
2007-12-21 14:50:00,3.61357,3.61373,3.6012,3.6082,33080000.0
2007-12-21 14:55:00,3.60897,3.61637,3.60284,3.61415,34200000.0
2007-12-21 15:00:00,3.61214,3.61735,3.60055,3.61108,32330000.0
2007-12-21 15:05:00,3.61117,3.61676,3.60483,3.61603,27420000.0
2007-12-21 15:10:00,3.60874,3.62204,3.60611,3.62029,25920000.0
2007-12-21 15:15:00,3.61961,3.6215,3.60849,3.60872,29700000.0
2007-12-21 15:20:00,3.61643,3.61837,3.60672,3.61365,29330000.0
2007-12-21 15:25:00,3.61737,3.61829,3.60389,3.6167,40950000.0
2007-12-21 15:30:00,3.6168,3.6197,3.6061,3.61055,33830000.0
2007-12-21 15:35:00,3.61787,3.61787,3.60751,3.61173,30060000.0
2007-12-21 15:40:00,3.6087,3.61541,3.60287,3.61424,29330000.0
2007-12-21 15:45:00,3.61573,3.61704,3.60302,3.60972,27800000.0
2007-12-21 15:50:00,3.61388,3.61615,3.60283,3.61425,25560000.0
2007-12-21 15:55:00,3.61346,3.61489,3.6023,3.60864,28580000.0
2007-12-21 16:00:00,3.61276,3.61368,3.60269,3.60687,30810000.0
2007-12-21 16:05:00,3.60758,3.61288,3.60272,3.61279,29310000.0
2007-12-21 16:10:00,3.61324,3.61391,3.60362,3.60797,29690000.0
2007-12-21 16:15:00,3.60671,3.61405,3.60382,3.60509,30030000.0
2007-12-21 16:20:00,3.61381,3.6153,3.60555,3.61076,33780000.0
2007-12-21 16:25:00,3.61008,3.61531,3.60282,3.61356,28560000.0
2007-12-21 16:30:00,3.60973,3.61483,3.60438,3.60884,33840000.0
2007-12-21 16:35:00,3.61333,3.61574,3.60194,3.60506,23330000.0
2007-12-21 16:40:00,3.61264,3.61579,3.6036,3.60707,24060000.0
2007-12-21 16:45:00,3.61454,3.61454,3.60225,3.6078,36080000.0
2007-12-21 16:50:00,3.6105,3.61565,3.60085,3.60556,30440000.0
2007-12-21 16:55:00,3.60906,3.61575,3.6026,3.6094,35330000.0
2007-12-21 17:00:00,3.6137,3.6145,3.60329,3.61286,30810000.0
2007-12-21 17:05:00,3.61212,3.61632,3.6007,3.6139,26720000.0
2007-12-21 17:10:00,3.60861,3.61552,3.6048,3.61495,30040000.0
2007-12-21 17:15:00,3.61227,3.6142,3.60113,3.6142,29690000.0
2007-12-21 17:20:00,3.60956,3.61521,3.60595,3.60969,26340000.0
2007-12-21 17:25:00,3.60591,3.61523,3.59965,3.61392,32720000.0
2007-12-21 17:30:00,3.61253,3.61618,3.60294,3.60329,39430000.0
2007-12-21 17:35:00,3.61397,3.6145,3.59902,3.61217,38320000.0
2007-12-21 17:40:00,3.60928,3.61445,3.60279,3.61035,27450000.0
2007-12-21 17:45:00,3.60962,3.61608,3.59694,3.6002,43950000.0
2007-12-21 17:50:00,3.61385,3.6163,3.60371,3.61052,30820000.0
2007-12-21 17:55:00,3.6127,3.61441,3.60326,3.61441,34570000.0
2007-12-21 18:00:00,3.61463,3.61774,3.60386,3.61634,34920000.0
2007-12-21 18:05:00,3.61674,3.61874,3.60335,3.60613,28930000.0
2007-12-21 18:10:00,3.61325,3.61488,3.60102,3.60746,31550000.0
2007-12-21 18:15:00,3.61196,3.61553,3.59994,3.61335,35700000.0
2007-12-21 18:20:00,3.61305,3.61766,3.60557,3.61408,27450000.0
2007-12-21 18:25:00,3.61192,3.61597,3.60657,3.61458,28190000.0
2007-12-21 18:30:00,3.60678,3.61675,3.60188,3.61044,43580000.0
2007-12-21 18:35:00,3.61425,3.61458,3.60238,3.60894,30100000.0
2007-12-21 18:40:00,3.61332,3.61523,3.59959,3.60614,30820000.0
2007-12-21 18:45:00,3.61089,3.6139,3.59967,3.61262,52600000.0
2007-12-21 18:50:00,3.60684,3.61251,3.59675,3.60482,30820000.0
2007-12-21 18:55:00,3.60799,3.61377,3.60239,3.60389,34920000.0
2007-12-21 19:00:00,3.60967,3.61419,3.60049,3.60873,24410000.0
2007-12-21 19:05:00,3.61047,3.61616,3.59826,3.60624,24820000.0
2007-12-21 19:10:00,3.60828,3.61564,3.60077,3.61018,30080000.0
2007-12-21 19:15:00,3.61506,3.61513,3.60182,3.60355,35670000.0
2007-12-21 19:20:00,3.60833,3.61538,3.60374,3.61057,32690000.0
2007-12-21 19:25:00,3.60525,3.61789,3.60418,3.61058,34170000.0
2007-12-21 19:30:00,3.61341,3.61904,3.59803,3.611,28930000.0
2007-12-21 19:35:00,3.61177,3.61459,3.60136,3.61419,30060000.0
2007-12-21 19:40:00,3.6094,3.6189,3.60564,3.61494,26680000.0
2007-12-21 19:45:00,3.61045,3.61686,3.60457,3.61157,26680000.0
2007-12-21 19:50:00,3.60707,3.61612,3.60617,3.61545,19150000.0
2007-12-21 19:55:00,3.61333,3.61809,3.60537,3.60813,15430000.0
2007-12-21 20:00:00,3.61006,3.61606,3.60452,3.61108,26310000.0
2007-12-21 20:05:00,3.61465,3.61692,3.60493,3.61438,21450000.0
2007-12-21 20:10:00,3.60823,3.61645,3.60544,3.60588,21820000.0
2007-12-21 20:15:00,3.61757,3.61762,3.604,3.60591,26300000.0
2007-12-21 20:20:00,3.61537,3.61701,3.60541,3.61018,26690000.0
2007-12-21 20:25:00,3.6144,3.61895,3.60424,3.60915,30820000.0
2007-12-21 20:30:00,3.61186,3.61591,3.59766,3.61097,28970000.0
2007-12-21 20:35:00,3.60645,3.61667,3.60118,3.61641,19160000.0
2007-12-21 20:40:00,3.61477,3.61719,3.60386,3.61412,25220000.0
2007-12-21 20:45:00,3.6069,3.61527,3.60388,3.61087,18800000.0
2007-12-21 20:50:00,3.60205,3.6156,3.60183,3.60183,24030000.0
2007-12-21 20:55:00,3.61306,3.61581,3.6034,3.60765,23320000.0
2007-12-21 21:00:00,3.61578,3.61578,3.60224,3.60835,20320000.0
2007-12-21 21:05:00,3.61249,3.61527,3.60189,3.60504,18820000.0
2007-12-21 21:10:00,3.60926,3.61335,3.59906,3.6076,21820000.0
2007-12-21 21:15:00,3.61586,3.61586,3.60354,3.60801,17690000.0
2007-12-21 21:20:00,3.61211,3.61454,3.60751,3.61198,8670000.0
2007-12-21 21:25:00,3.60952,3.61686,3.60219,3.61234,25190000.0
2007-12-21 21:30:00,3.61522,3.61758,3.60497,3.61527,19560000.0
2007-12-21 21:35:00,3.61038,3.61696,3.60832,3.61346,20300000.0
2007-12-21 21:40:00,3.60668,3.61627,3.60444,3.61388,32700000.0
2007-12-21 21:45:00,3.61741,3.61741,3.60459,3.61073,31160000.0
2007-12-21 21:50:00,3.61465,3.61697,3.6076,3.61344,28930000.0
2007-12-21 21:55:00,3.61527,3.61837,3.60604,3.611,28930000.0
2007-12-21 22:00:00,3.61557,3.62178,3.60879,3.61427,39860000.0
2007-12-21 22:05:00,3.61548,3.61648,3.6037,3.60986,21050000.0
2007-12-21 22:10:00,3.61106,3.61804,3.60334,3.61389,23670000.0
2007-12-21 22:15:00,3.61872,3.61922,3.61068,3.61531,9060000.0
2007-12-21 22:20:00,3.61036,3.61792,3.60969,3.61375,22200000.0
2007-12-21 22:25:00,3.61324,3.61555,3.60415,3.61001,18450000.0
2007-12-21 22:30:00,3.6165,3.62183,3.60594,3.61468,22610000.0
2007-12-21 22:35:00,3.6104,3.61815,3.60539,3.61171,19950000.0
2007-12-21 22:40:00,3.61277,3.61525,3.60371,3.60504,24820000.0
2007-12-21 22:45:00,3.61157,3.61567,3.60376,3.61221,18450000.0
2007-12-21 22:50:00,3.61461,3.61655,3.60284,3.60284,20710000.0
2007-12-21 22:55:00,3.60501,3.61639,3.60472,3.60638,16970000.0
2007-12-21 23:00:00,3.61442,3.61667,3.60769,3.6137,27810000.0
2007-12-21 23:05:00,3.6092,3.61569,3.60569,3.6142,24060000.0
2007-12-21 23:10:00,3.61412,3.61517,3.60456,3.61161,15410000.0
2007-12-21 23:15:00,3.61721,3.61721,3.60352,3.61403,22970000.0
2007-12-21 23:20:00,3.60962,3.61579,3.60352,3.61001,27080000.0
2007-12-21 23:25:00,3.61247,3.61555,3.60207,3.61288,30880000.0
2007-12-21 23:30:00,3.60864,3.61636,3.60338,3.60924,25200000.0
2007-12-21 23:35:00,3.60655,3.61781,3.60214,3.60762,27800000.0
2007-12-21 23:40:00,3.61464,3.61488,3.60384,3.61472,25990000.0
2007-12-21 23:45:00,3.61389,3.61484,3.60463,3.613,22570000.0
2007-12-21 23:50:00,3.6141,3.6141,3.60298,3.6139,19930000.0
2007-12-21 23:55:00,3.60947,3.61457,3.60597,3.60905,8650000.0
2007-12-24 00:00:00,3.61209,3.61477,3.60357,3.61012,11270000.0
2007-12-24 00:05:00,3.61389,3.61622,3.60473,3.61469,22170000.0
2007-12-24 00:10:00,3.61537,3.61641,3.60552,3.61575,22530000.0
2007-12-24 00:15:00,3.61597,3.61612,3.60511,3.60997,23300000.0
2007-12-24 00:20:00,3.61588,3.61658,3.60724,3.60724,3770000.0
2007-12-24 00:25:00,3.61403,3.61636,3.60421,3.61636,17710000.0
2007-12-24 00:30:00,3.61453,3.61809,3.60839,3.61169,5300000.0
2007-12-24 00:35:00,3.61187,3.61736,3.61187,3.61619,4900000.0
2007-12-24 00:40:00,3.60979,3.61635,3.60424,3.61579,18060000.0
2007-12-24 00:45:00,3.61052,3.61425,3.60492,3.61278,6770000.0
2007-12-24 00:50:00,3.61443,3.61821,3.60687,3.61624,16970000.0
2007-12-24 00:55:00,3.60672,3.61537,3.60653,3.60672,3790000.0
2007-12-24 01:00:00,3.62052,3.62052,3.60672,3.61452,27420000.0
2007-12-24 01:05:00,3.61008,3.61812,3.60555,3.61733,16160000.0
2007-12-24 01:15:00,3.61596,3.62072,3.60361,3.6097,14290000.0
2007-12-24 01:20:00,3.61144,3.61996,3.60763,3.61266,18460000.0
2007-12-24 01:30:00,3.61083,3.62099,3.609,3.61736,17290000.0
2007-12-24 01:35:00,3.61678,3.61975,3.6075,3.61927,12790000.0
2007-12-24 01:40:00,3.61215,3.61767,3.60669,3.61589,8690000.0
2007-12-24 01:45:00,3.61506,3.61988,3.60535,3.61012,15040000.0
2007-12-24 01:50:00,3.61056,3.6189,3.60603,3.60832,19930000.0
2007-12-24 01:55:00,3.61782,3.62019,3.60377,3.61603,21170000.0
2007-12-24 02:00:00,3.61726,3.6187,3.60676,3.61623,25660000.0
2007-12-24 02:05:00,3.61362,3.61721,3.60594,3.61171,13170000.0
2007-12-24 02:10:00,3.60975,3.61626,3.60849,3.61082,19550000.0
2007-12-24 02:15:00,3.61392,3.61655,3.60697,3.6124,12420000.0
2007-12-24 02:20:00,3.61606,3.61818,3.60715,3.60928,22200000.0
2007-12-24 02:25:00,3.61507,3.61623,3.60486,3.60611,23310000.0
2007-12-24 02:30:00,3.61823,3.62073,3.60653,3.61081,15780000.0
2007-12-24 02:35:00,3.61192,3.61774,3.60408,3.61168,24090000.0
2007-12-24 02:40:00,3.61,3.61816,3.60566,3.6105,20310000.0
2007-12-24 02:45:00,3.60923,3.61892,3.60696,3.61114,33440000.0
2007-12-24 02:50:00,3.61526,3.61751,3.60613,3.61092,16160000.0
2007-12-24 02:55:00,3.61436,3.61768,3.6062,3.61623,26330000.0
2007-12-24 03:00:00,3.61932,3.61932,3.60568,3.60794,14310000.0
2007-12-24 03:05:00,3.61608,3.61642,3.60732,3.61346,19200000.0
2007-12-24 03:10:00,3.61195,3.61654,3.60511,3.61022,15040000.0
2007-12-24 03:15:00,3.61908,3.62046,3.61102,3.61908,6020000.0
2007-12-24 03:20:00,3.61631,3.61631,3.60933,3.61567,6020000.0
2007-12-24 03:25:00,3.61115,3.61851,3.60585,3.60928,19580000.0
2007-12-24 03:30:00,3.61102,3.6221,3.60668,3.61617,30130000.0
2007-12-24 03:35:00,3.61407,3.61459,3.60648,3.61404,12000000.0
2007-12-24 03:40:00,3.61039,3.61636,3.60485,3.61415,21060000.0
2007-12-24 03:45:00,3.61922,3.61968,3.61032,3.61291,10510000.0
2007-12-24 03:50:00,3.61266,3.6215,3.60543,3.61605,15400000.0
2007-12-24 03:55:00,3.60912,3.61652,3.60596,3.61484,24410000.0
2007-12-24 04:00:00,3.62009,3.62022,3.6101,3.61489,12030000.0
2007-12-24 04:05:00,3.61568,3.61645,3.60702,3.612,18400000.0
2007-12-24 04:10:00,3.61559,3.61687,3.60837,3.61572,19560000.0
2007-12-24 04:15:00,3.61985,3.61985,3.60673,3.61118,22580000.0
2007-12-24 04:20:00,3.60965,3.6173,3.60602,3.60928,24430000.0
2007-12-24 04:25:00,3.61092,3.61749,3.60899,3.61662,9770000.0
2007-12-24 04:30:00,3.61886,3.61998,3.60442,3.61017,19560000.0
2007-12-24 04:35:00,3.61469,3.61719,3.60746,3.61388,12450000.0
2007-12-24 04:45:00,3.61343,3.61883,3.60932,3.61883,4140000.0
2007-12-24 04:50:00,3.61151,3.61687,3.60516,3.60987,20330000.0
2007-12-24 04:55:00,3.61391,3.61585,3.60595,3.61412,22190000.0
2007-12-24 05:00:00,3.61235,3.61887,3.60446,3.61405,14670000.0
2007-12-24 05:05:00,3.60382,3.61552,3.60204,3.61521,22900000.0
2007-12-24 05:10:00,3.61598,3.61598,3.60199,3.61396,10530000.0
2007-12-24 05:15:00,3.60949,3.62099,3.6061,3.61431,11310000.0
2007-12-24 05:20:00,3.61438,3.61621,3.60468,3.60988,22570000.0
2007-12-24 05:25:00,3.61558,3.61831,3.60552,3.60963,18060000.0
2007-12-24 05:30:00,3.61383,3.61829,3.60357,3.61299,19960000.0
2007-12-24 05:35:00,3.61441,3.61672,3.60944,3.61019,9800000.0
2007-12-24 05:40:00,3.61438,3.61531,3.6014,3.61391,13910000.0
2007-12-24 05:45:00,3.61786,3.61786,3.60281,3.60738,14290000.0
2007-12-24 05:50:00,3.6102,3.61628,3.60509,3.61463,11630000.0
2007-12-24 05:55:00,3.60707,3.61937,3.60707,3.61558,21040000.0
2007-12-24 06:00:00,3.61334,3.61776,3.60542,3.60943,10140000.0
2007-12-24 06:05:00,3.61483,3.61606,3.60709,3.6154,10890000.0
2007-12-24 06:10:00,3.60839,3.61385,3.60215,3.61385,5640000.0
2007-12-24 06:15:00,3.61729,3.61913,3.60473,3.61458,15760000.0
2007-12-24 06:20:00,3.61261,3.61613,3.6079,3.60966,22590000.0
2007-12-24 06:25:00,3.61502,3.6158,3.60556,3.61089,16560000.0
2007-12-24 06:30:00,3.61739,3.61739,3.60487,3.61087,15410000.0
2007-12-24 06:35:00,3.60944,3.61495,3.60515,3.61454,22170000.0
2007-12-24 06:40:00,3.61362,3.61482,3.60522,3.61407,15780000.0
2007-12-24 06:45:00,3.61737,3.61737,3.60542,3.61424,16540000.0
2007-12-24 06:50:00,3.61117,3.61492,3.60207,3.61225,11630000.0
2007-12-24 06:55:00,3.61151,3.61633,3.60866,3.61419,15030000.0
2007-12-24 07:00:00,3.61321,3.61788,3.60551,3.61278,21810000.0
2007-12-24 07:05:00,3.60554,3.61588,3.60359,3.60562,20700000.0
2007-12-24 07:10:00,3.61218,3.61482,3.60523,3.60523,11690000.0
2007-12-24 07:15:00,3.61769,3.61892,3.60503,3.60979,16530000.0
2007-12-24 07:20:00,3.61422,3.61583,3.60348,3.60504,18040000.0
2007-12-24 07:25:00,3.61349,3.61612,3.60348,3.61104,27450000.0
2007-12-24 07:30:00,3.61648,3.61912,3.60542,3.60974,12400000.0
2007-12-24 07:35:00,3.60965,3.61504,3.60123,3.61249,12440000.0
2007-12-24 07:40:00,3.60369,3.61507,3.60246,3.61462,20310000.0
2007-12-24 07:45:00,3.60509,3.61554,3.60448,3.61307,7910000.0
2007-12-24 07:50:00,3.61465,3.61465,3.60523,3.61437,20270000.0
2007-12-24 07:55:00,3.61011,3.61525,3.60543,3.60974,12810000.0
2007-12-24 08:00:00,3.60932,3.61866,3.60932,3.61369,9760000.0
2007-12-24 08:05:00,3.61473,3.61849,3.60706,3.6082,19200000.0
2007-12-24 08:10:00,3.61436,3.61717,3.60926,3.60926,4510000.0
2007-12-24 08:15:00,3.61594,3.6195,3.60636,3.6104,27430000.0
2007-12-24 08:20:00,3.61334,3.61511,3.60282,3.61511,30430000.0
2007-12-24 08:25:00,3.61422,3.61946,3.60548,3.61326,28180000.0
2007-12-24 08:30:00,3.61079,3.61651,3.60332,3.60372,33810000.0
2007-12-24 08:35:00,3.60708,3.61921,3.60525,3.61467,21400000.0
2007-12-24 08:40:00,3.60653,3.61781,3.60349,3.61397,29370000.0
2007-12-24 08:45:00,3.61791,3.61791,3.60537,3.61344,27040000.0
2007-12-24 08:50:00,3.61207,3.61514,3.6034,3.61179,22550000.0
2007-12-24 08:55:00,3.60995,3.61431,3.60098,3.60788,10880000.0
2007-12-24 09:00:00,3.61081,3.62237,3.60561,3.6091,33820000.0
2007-12-24 09:05:00,3.60913,3.61611,3.6008,3.60551,32670000.0
2007-12-24 09:10:00,3.61004,3.61209,3.5974,3.60831,52600000.0
2007-12-24 09:15:00,3.60928,3.614,3.59896,3.60968,30800000.0
2007-12-24 09:20:00,3.60418,3.6112,3.59735,3.6094,33430000.0
2007-12-24 09:25:00,3.60709,3.61202,3.59697,3.60078,39870000.0
2007-12-24 09:30:00,3.60933,3.61216,3.60085,3.60653,29330000.0
2007-12-24 09:35:00,3.6085,3.60979,3.59906,3.60792,30040000.0
2007-12-24 09:40:00,3.60857,3.61105,3.59766,3.60657,35700000.0
2007-12-24 09:45:00,3.60589,3.61241,3.59664,3.60682,29310000.0
2007-12-24 09:50:00,3.59877,3.60946,3.5978,3.60685,25600000.0
2007-12-24 09:55:00,3.60954,3.61144,3.59757,3.61015,34560000.0
2007-12-24 10:00:00,3.60961,3.6134,3.60025,3.60743,33080000.0
2007-12-24 10:05:00,3.60993,3.61089,3.59937,3.60894,31560000.0
2007-12-24 10:10:00,3.59949,3.61075,3.59848,3.60265,41350000.0
2007-12-24 10:15:00,3.61179,3.61179,3.598,3.60446,27430000.0
2007-12-24 10:20:00,3.60612,3.60832,3.59564,3.60574,35720000.0
2007-12-24 10:25:00,3.59657,3.61081,3.59549,3.60492,36100000.0
2007-12-24 10:30:00,3.61107,3.61123,3.59763,3.60124,33820000.0
2007-12-24 10:35:00,3.6061,3.61446,3.60216,3.60589,26710000.0
2007-12-24 10:40:00,3.60902,3.60902,3.59437,3.60325,28570000.0
2007-12-24 10:45:00,3.60608,3.6073,3.5962,3.59953,28190000.0
2007-12-24 10:50:00,3.60626,3.60662,3.59384,3.60567,29300000.0
2007-12-24 10:55:00,3.6045,3.60859,3.59463,3.60854,29700000.0
2007-12-24 11:00:00,3.609,3.61376,3.59505,3.60399,36070000.0
2007-12-24 11:05:00,3.60322,3.60996,3.59512,3.60226,30060000.0
2007-12-24 11:10:00,3.60357,3.60903,3.59588,3.60594,35350000.0
2007-12-24 11:15:00,3.6045,3.60946,3.5947,3.60858,23310000.0
2007-12-24 11:20:00,3.59803,3.60779,3.5974,3.60131,14300000.0
2007-12-24 11:25:00,3.60117,3.60691,3.59702,3.60116,33450000.0
2007-12-24 11:30:00,3.60597,3.6098,3.59593,3.59831,27440000.0
2007-12-24 11:35:00,3.60536,3.60798,3.59432,3.60513,29320000.0
2007-12-24 11:40:00,3.60303,3.608,3.59788,3.60015,28550000.0
2007-12-24 11:45:00,3.60381,3.60985,3.59629,3.60135,24050000.0
2007-12-24 11:50:00,3.60676,3.60827,3.59693,3.60274,32280000.0
2007-12-24 11:55:00,3.60225,3.60917,3.59654,3.60761,30420000.0
2007-12-24 12:00:00,3.60371,3.60874,3.59661,3.6072,31910000.0
2007-12-24 12:05:00,3.60664,3.60664,3.59422,3.60452,21020000.0
2007-12-24 12:10:00,3.60504,3.60967,3.59757,3.60823,26310000.0
2007-12-24 12:15:00,3.60857,3.60857,3.5983,3.60236,31900000.0
2007-12-24 12:20:00,3.60623,3.60733,3.59222,3.60268,29310000.0
2007-12-24 12:25:00,3.59988,3.60913,3.59349,3.60276,33080000.0
2007-12-24 12:30:00,3.60615,3.60805,3.59162,3.60597,39480000.0
2007-12-24 12:35:00,3.59955,3.6047,3.59127,3.59974,31180000.0
2007-12-24 12:40:00,3.59425,3.60442,3.59151,3.60116,30810000.0
2007-12-24 12:45:00,3.60153,3.60477,3.59194,3.59338,25920000.0
2007-12-24 12:50:00,3.60237,3.60344,3.59122,3.60288,25940000.0
2007-12-24 12:55:00,3.59947,3.60417,3.59109,3.59779,34180000.0
2007-12-24 13:00:00,3.60218,3.60294,3.59067,3.59553,30120000.0
2007-12-24 13:05:00,3.59344,3.60711,3.58912,3.60488,32340000.0
2007-12-24 13:10:00,3.5974,3.60424,3.59012,3.59774,34170000.0
2007-12-24 13:15:00,3.59817,3.60244,3.59002,3.59952,19160000.0
2007-12-24 13:20:00,3.59692,3.6056,3.59285,3.60346,30050000.0
2007-12-24 13:25:00,3.598,3.61311,3.59191,3.6038,31160000.0
2007-12-24 13:30:00,3.60059,3.60652,3.59458,3.59839,35320000.0
2007-12-24 13:35:00,3.60178,3.60604,3.5937,3.59924,26320000.0
2007-12-24 13:40:00,3.59473,3.60486,3.59094,3.59766,34560000.0
2007-12-24 13:45:00,3.60358,3.60778,3.59431,3.60248,31220000.0
2007-12-24 13:50:00,3.60335,3.60568,3.59209,3.59446,43190000.0
2007-12-24 13:55:00,3.60286,3.60594,3.59603,3.60188,27470000.0
2007-12-24 14:00:00,3.60354,3.61046,3.59263,3.59953,37590000.0
2007-12-24 14:05:00,3.59715,3.60806,3.59469,3.6001,30830000.0
2007-12-24 14:10:00,3.60462,3.60896,3.59175,3.60578,30460000.0
2007-12-24 14:15:00,3.60724,3.61039,3.59575,3.60161,32320000.0
2007-12-24 14:20:00,3.59965,3.60927,3.5956,3.60224,34590000.0
2007-12-24 14:25:00,3.60476,3.60647,3.5945,3.60332,32350000.0
2007-12-24 14:30:00,3.60403,3.6058,3.59082,3.60518,31230000.0
2007-12-24 14:35:00,3.6031,3.60665,3.59414,3.60256,28560000.0
2007-12-24 14:40:00,3.59615,3.60466,3.59369,3.60162,33050000.0
2007-12-24 14:45:00,3.60273,3.60445,3.59061,3.60308,31200000.0
2007-12-24 14:50:00,3.59513,3.60531,3.59422,3.60315,28600000.0
2007-12-24 14:55:00,3.60384,3.60492,3.591,3.59343,34590000.0
2007-12-24 15:00:00,3.60224,3.6035,3.58942,3.60069,37610000.0
2007-12-24 15:05:00,3.59568,3.60314,3.59009,3.60098,28210000.0
2007-12-24 15:10:00,3.60162,3.60289,3.58971,3.6012,34980000.0
2007-12-24 15:15:00,3.59905,3.60614,3.59079,3.59079,29320000.0
2007-12-24 15:20:00,3.60402,3.60549,3.5908,3.60102,29720000.0
2007-12-24 15:25:00,3.60484,3.60596,3.58886,3.5945,30440000.0
2007-12-24 15:30:00,3.60427,3.60474,3.59278,3.60277,34170000.0
2007-12-24 15:35:00,3.59593,3.60645,3.58961,3.59886,31940000.0
2007-12-24 15:40:00,3.6006,3.60527,3.58888,3.60385,33050000.0
2007-12-24 15:45:00,3.59967,3.60372,3.5899,3.59493,25950000.0
2007-12-24 15:50:00,3.59719,3.60557,3.5942,3.60052,28940000.0
2007-12-24 15:55:00,3.60382,3.61198,3.59639,3.60429,33820000.0
2007-12-24 16:00:00,3.60706,3.60844,3.59263,3.60348,30810000.0
2007-12-24 16:05:00,3.60224,3.60955,3.59569,3.60616,33080000.0
2007-12-24 16:10:00,3.60464,3.61692,3.59244,3.60209,35710000.0
2007-12-24 16:15:00,3.60063,3.60605,3.59104,3.60605,31170000.0
2007-12-24 16:20:00,3.60217,3.60792,3.59568,3.60671,30440000.0
2007-12-24 16:25:00,3.60663,3.60802,3.596,3.60259,35310000.0
2007-12-24 16:30:00,3.60648,3.60726,3.59615,3.60717,36060000.0
2007-12-24 16:35:00,3.60744,3.60928,3.59283,3.60779,41360000.0
2007-12-24 16:40:00,3.6011,3.60837,3.59394,3.60739,21050000.0
2007-12-24 16:45:00,3.60788,3.61741,3.59757,3.61468,31220000.0
2007-12-24 16:50:00,3.61612,3.61744,3.59833,3.61272,29690000.0
2007-12-24 16:55:00,3.61328,3.61804,3.59588,3.6142,33090000.0
2007-12-24 17:00:00,3.61619,3.61768,3.60499,3.61001,29710000.0
2007-12-24 17:05:00,3.60612,3.61603,3.59184,3.60222,33840000.0
2007-12-24 17:10:00,3.60599,3.60767,3.59389,3.60148,33090000.0
2007-12-24 17:15:00,3.60684,3.60684,3.59379,3.60433,28550000.0
2007-12-24 17:20:00,3.60683,3.61117,3.59093,3.59491,35370000.0
2007-12-24 17:25:00,3.59742,3.6089,3.58744,3.60002,37180000.0
2007-12-24 17:30:00,3.60376,3.60438,3.58693,3.59123,38310000.0
2007-12-24 17:35:00,3.59906,3.60194,3.58687,3.5964,43600000.0
2007-12-24 17:40:00,3.59448,3.61478,3.58791,3.60674,45870000.0
2007-12-24 17:45:00,3.60418,3.61252,3.58744,3.6112,29320000.0
2007-12-24 17:50:00,3.60125,3.60731,3.58636,3.60218,33060000.0
2007-12-24 17:55:00,3.61204,3.61513,3.59524,3.60776,45840000.0
2007-12-24 18:00:00,3.60957,3.61625,3.60244,3.60583,44340000.0
2007-12-24 18:05:00,3.61093,3.61309,3.59981,3.612,36800000.0
2007-12-24 18:10:00,3.61198,3.6136,3.60092,3.61181,34210000.0
2007-12-24 18:15:00,3.60328,3.61714,3.60093,3.60544,29300000.0
2007-12-24 18:20:00,3.60549,3.61442,3.5981,3.61134,41350000.0
2007-12-24 18:25:00,3.60666,3.61462,3.59685,3.61337,33810000.0
2007-12-24 18:30:00,3.61017,3.61591,3.60551,3.61392,30070000.0
2007-12-24 18:35:00,3.60828,3.61583,3.60208,3.61523,41350000.0
2007-12-24 18:40:00,3.60888,3.61604,3.60478,3.61562,27070000.0
2007-12-24 18:45:00,3.60495,3.61738,3.59822,3.61535,31580000.0
2007-12-24 18:50:00,3.60312,3.6205,3.59792,3.61044,35310000.0
2007-12-24 18:55:00,3.60412,3.61774,3.6024,3.61304,29300000.0
2007-12-24 19:00:00,3.61977,3.62134,3.60398,3.61838,22540000.0
2007-12-24 19:10:00,3.61849,3.6192,3.60805,3.61437,13170000.0
2007-12-24 19:15:00,3.61457,3.6167,3.60369,3.61593,16180000.0
2007-12-24 19:20:00,3.61792,3.61832,3.60862,3.61802,15020000.0
2007-12-24 19:25:00,3.61223,3.61759,3.60107,3.60107,20320000.0
2007-12-24 19:30:00,3.60739,3.61176,3.603,3.60943,12800000.0
2007-12-24 19:35:00,3.61591,3.61736,3.6071,3.60812,8270000.0
2007-12-24 19:40:00,3.61163,3.61779,3.60783,3.61672,30790000.0
2007-12-24 19:45:00,3.60062,3.61742,3.60062,3.61162,31960000.0
2007-12-24 19:50:00,3.61365,3.61632,3.60602,3.61004,23310000.0
2007-12-24 19:55:00,3.61007,3.61736,3.60611,3.61226,21060000.0
2007-12-24 20:00:00,3.61093,3.61464,3.60075,3.60859,35700000.0
2007-12-24 20:05:00,3.60225,3.61009,3.59132,3.60908,17660000.0
2007-12-24 20:10:00,3.60176,3.61072,3.592,3.60944,28980000.0
2007-12-24 20:15:00,3.59637,3.60872,3.59637,3.60364,8650000.0
2007-12-24 20:20:00,3.60786,3.60852,3.60322,3.60322,4140000.0
2007-12-24 20:25:00,3.60382,3.60939,3.59915,3.60126,9020000.0
2007-12-24 20:30:00,3.60302,3.60822,3.59802,3.60136,16520000.0
2007-12-24 20:35:00,3.60749,3.60872,3.59932,3.60761,3410000.0
2007-12-24 20:40:00,3.60228,3.60902,3.59701,3.60816,9020000.0
2007-12-24 20:45:00,3.60934,3.61297,3.59932,3.60563,24790000.0
2007-12-24 20:50:00,3.60367,3.60923,3.59932,3.60872,12780000.0
2007-12-24 20:55:00,3.60243,3.60907,3.59749,3.60886,10540000.0
2007-12-24 21:00:00,3.60454,3.61076,3.59804,3.60968,11680000.0
2007-12-24 21:05:00,3.60442,3.60972,3.60012,3.60423,10530000.0
2007-12-24 21:10:00,3.60264,3.60772,3.60151,3.60578,12400000.0
2007-12-24 21:15:00,3.60193,3.61059,3.59786,3.60181,15810000.0
2007-12-24 21:20:00,3.60196,3.60882,3.59478,3.60147,11700000.0
2007-12-24 21:25:00,3.60163,3.60163,3.59192,3.59989,9040000.0
2007-12-24 21:30:00,3.60422,3.60582,3.59908,3.60074,4890000.0
2007-12-24 21:35:00,3.60267,3.60914,3.596,3.5971,11320000.0
2007-12-24 21:40:00,3.60727,3.61156,3.59712,3.60856,26380000.0
2007-12-24 21:45:00,3.59843,3.60975,3.59832,3.60238,28580000.0
2007-12-24 21:50:00,3.60846,3.60917,3.59757,3.60226,21420000.0
2007-12-24 21:55:00,3.60593,3.60606,3.59608,3.60576,14680000.0
2007-12-24 22:00:00,3.60294,3.60802,3.60059,3.60553,12780000.0
2007-12-24 22:05:00,3.6064,3.60684,3.59618,3.60598,19540000.0
2007-12-24 22:10:00,3.60474,3.60669,3.59434,3.60547,22930000.0
2007-12-24 22:15:00,3.60221,3.60859,3.59449,3.60639,21080000.0
2007-12-24 22:20:00,3.60236,3.60575,3.59858,3.60575,10910000.0
2007-12-24 22:25:00,3.60028,3.60743,3.59622,3.6017,12400000.0
2007-12-24 22:30:00,3.60257,3.60792,3.59641,3.60304,15030000.0
2007-12-24 22:35:00,3.59992,3.60517,3.59578,3.59832,11690000.0
2007-12-24 22:45:00,3.60273,3.60812,3.59623,3.59623,12420000.0
2007-12-24 22:50:00,3.60562,3.60674,3.59905,3.60127,16190000.0
2007-12-24 22:55:00,3.60083,3.60547,3.59938,3.60077,6390000.0
2007-12-24 23:00:00,3.60382,3.60813,3.59631,3.59631,12040000.0
2007-12-24 23:05:00,3.60499,3.60552,3.59458,3.60394,13560000.0
2007-12-24 23:10:00,3.60133,3.60662,3.59722,3.60551,7160000.0
2007-12-24 23:15:00,3.60549,3.60754,3.59682,3.60557,10170000.0
2007-12-24 23:20:00,3.60177,3.60729,3.59164,3.60295,22950000.0
2007-12-24 23:25:00,3.59615,3.60449,3.59203,3.59466,5250000.0
2007-12-24 23:30:00,3.60147,3.60938,3.59179,3.60405,24410000.0
2007-12-24 23:35:00,3.60089,3.60861,3.59712,3.6013,24020000.0
2007-12-24 23:40:00,3.6045,3.60515,3.59532,3.60301,15820000.0
2007-12-24 23:45:00,3.60494,3.60879,3.59532,3.59971,22570000.0
2007-12-24 23:50:00,3.60024,3.60558,3.59482,3.60352,8680000.0
2007-12-25 00:00:00,3.60698,3.60698,3.59622,3.60492,9400000.0
2007-12-25 00:15:00,3.60489,3.60536,3.59672,3.60082,3780000.0
2007-12-25 00:30:00,3.60517,3.61231,3.60217,3.61165,9040000.0
2007-12-25 00:35:00,3.60009,3.60491,3.59604,3.60123,9010000.0
2007-12-25 00:45:00,3.60141,3.61324,3.60141,3.61229,9040000.0
2007-12-25 01:00:00,3.60559,3.60559,3.59742,3.60559,6030000.0
2007-12-25 01:05:00,3.60952,3.60959,3.60278,3.60792,6010000.0
2007-12-25 01:15:00,3.60595,3.60642,3.59973,3.60642,5250000.0
2007-12-25 01:30:00,3.60688,3.60688,3.59612,3.60482,9030000.0
2007-12-25 01:45:00,3.60347,3.60722,3.60183,3.60183,3770000.0
2007-12-25 02:00:00,3.60728,3.60728,3.59652,3.60522,9400000.0
2007-12-25 02:15:00,3.60708,3.60708,3.59632,3.60502,8290000.0
2007-12-25 02:30:00,3.60493,3.60743,3.60183,3.60668,4900000.0
2007-12-25 02:45:00,3.59722,3.60596,3.59703,3.60596,8270000.0
2007-12-25 03:00:00,3.60692,3.60692,3.60113,3.60642,4880000.0
2007-12-25 03:15:00,3.60528,3.60666,3.59722,3.60528,6760000.0
2007-12-25 03:25:00,3.59172,3.60112,3.59172,3.59578,3390000.0
2007-12-25 03:30:00,3.59712,3.60652,3.59622,3.60588,10940000.0
2007-12-25 03:45:00,3.60632,3.60678,3.59742,3.60349,4890000.0
2007-12-25 04:00:00,3.60679,3.60692,3.59752,3.60249,5640000.0
2007-12-25 04:15:00,3.60682,3.60682,3.60148,3.60616,5260000.0
2007-12-25 04:30:00,3.60236,3.60317,3.59735,3.60118,7130000.0
2007-12-25 04:45:00,3.60223,3.60763,3.59812,3.59812,4510000.0
2007-12-25 04:55:00,3.59938,3.60715,3.59938,3.60568,6770000.0
2007-12-25 05:00:00,3.60035,3.60687,3.59742,3.59742,4520000.0
2007-12-25 05:15:00,3.59392,3.60332,3.59373,3.60068,7910000.0
2007-12-25 05:30:00,3.59803,3.60249,3.59803,3.59886,4150000.0
2007-12-25 05:45:00,3.60302,3.60302,3.59362,3.59362,5260000.0
2007-12-25 06:00:00,3.59784,3.60227,3.59618,3.60149,4510000.0
2007-12-25 06:15:00,3.60529,3.60713,3.59742,3.60274,5270000.0
2007-12-25 06:30:00,3.60607,3.60682,3.59742,3.60174,7530000.0
2007-12-25 06:45:00,3.60279,3.60279,3.59323,3.59877,9760000.0
2007-12-25 07:00:00,3.60162,3.60692,3.59752,3.60692,6010000.0
2007-12-25 07:15:00,3.60159,3.60282,3.59342,3.59342,5640000.0
2007-12-25 07:30:00,3.60078,3.60342,3.59834,3.60199,4910000.0
2007-12-25 07:45:00,3.59752,3.60688,3.59733,3.60617,8270000.0
2007-12-25 08:00:00,3.59742,3.60676,3.59742,3.60617,4510000.0
2007-12-25 08:15:00,3.60529,3.60672,3.60164,3.60672,6390000.0
2007-12-25 08:30:00,3.60138,3.60611,3.60133,3.60297,4890000.0
2007-12-25 08:45:00,3.60278,3.60333,3.59382,3.60322,7510000.0
2007-12-25 09:00:00,3.59824,3.61073,3.59538,3.59722,25930000.0
2007-12-25 09:05:00,3.59478,3.60152,3.58312,3.59444,21780000.0
2007-12-25 09:10:00,3.59775,3.60007,3.58342,3.59858,36470000.0
2007-12-25 09:15:00,3.59919,3.60378,3.59422,3.59422,8650000.0
2007-12-25 09:25:00,3.59477,3.59952,3.58912,3.59809,11280000.0
2007-12-25 09:30:00,3.60274,3.604,3.58945,3.59577,18420000.0
2007-12-25 09:35:00,3.61549,3.61689,3.59012,3.59809,12020000.0
2007-12-25 09:40:00,3.59791,3.60061,3.58278,3.59277,25550000.0
2007-12-25 09:45:00,3.59788,3.60475,3.58712,3.59523,12430000.0
2007-12-25 09:50:00,3.58712,3.59652,3.58042,3.5882,22190000.0
2007-12-25 09:55:00,3.5952,3.59711,3.58012,3.58948,24030000.0
2007-12-25 10:00:00,3.6017,3.61239,3.58119,3.61239,11250000.0
2007-12-25 10:05:00,3.59636,3.59652,3.58712,3.58712,9410000.0
2007-12-25 10:10:00,3.59523,3.59673,3.58712,3.59647,8670000.0
2007-12-25 10:15:00,3.60108,3.60108,3.58593,3.59477,17670000.0
2007-12-25 10:20:00,3.59652,3.59652,3.58312,3.59652,32300000.0
2007-12-25 10:25:00,3.58912,3.59894,3.58712,3.59692,34550000.0
2007-12-25 10:30:00,3.60128,3.60128,3.58612,3.58712,34560000.0
2007-12-25 10:35:00,3.59232,3.59712,3.58948,3.59209,15800000.0
2007-12-25 10:40:00,3.59674,3.59674,3.58712,3.59611,11640000.0
2007-12-25 10:45:00,3.60041,3.60041,3.58612,3.59023,23310000.0
2007-12-25 10:50:00,3.59546,3.59652,3.58378,3.59645,28190000.0
2007-12-25 10:55:00,3.58581,3.59854,3.58144,3.59854,23710000.0
2007-12-25 11:00:00,3.59499,3.59887,3.58478,3.58478,22950000.0
2007-12-25 11:05:00,3.59529,3.59693,3.58712,3.59206,16910000.0
2007-12-25 11:10:00,3.59652,3.59693,3.58693,3.59652,8250000.0
2007-12-25 11:15:00,3.59739,3.6022,3.58952,3.59674,13540000.0
2007-12-25 11:20:00,3.58593,3.59858,3.58512,3.59309,22230000.0
2007-12-25 11:25:00,3.59122,3.59701,3.58951,3.59277,16900000.0
2007-12-25 11:30:00,3.59944,3.59944,3.58457,3.59548,11260000.0
2007-12-25 11:35:00,3.59339,3.59568,3.59022,3.59568,10150000.0
2007-12-25 11:40:00,3.59044,3.59652,3.58612,3.59122,15410000.0
2007-12-25 11:45:00,3.59532,3.60062,3.58951,3.59652,9390000.0
2007-12-25 11:50:00,3.59646,3.59646,3.59118,3.59277,6010000.0
2007-12-25 11:55:00,3.59118,3.59936,3.58693,3.59852,17680000.0
2007-12-25 12:00:00,3.59649,3.60174,3.59122,3.59656,9390000.0
2007-12-25 12:05:00,3.59612,3.59676,3.58645,3.59552,15030000.0
2007-12-25 12:10:00,3.59591,3.59683,3.58562,3.58562,5250000.0
2007-12-25 12:15:00,3.60119,3.60119,3.58983,3.59244,15020000.0
2007-12-25 12:20:00,3.59118,3.59936,3.58822,3.59868,13880000.0
2007-12-25 12:25:00,3.59444,3.59881,3.58912,3.59787,13900000.0
2007-12-25 12:30:00,3.60071,3.60133,3.58478,3.59586,28190000.0
2007-12-25 12:35:00,3.59591,3.59664,3.58622,3.59437,14280000.0
2007-12-25 12:40:00,3.59144,3.59852,3.58622,3.59373,12390000.0
2007-12-25 12:45:00,3.59993,3.59993,3.58712,3.59212,13920000.0
2007-12-25 12:50:00,3.59662,3.59662,3.58622,3.59577,10880000.0
2007-12-25 12:55:00,3.59277,3.59586,3.59209,3.59509,4880000.0
2007-12-25 13:00:00,3.60138,3.60197,3.58712,3.59652,16150000.0
2007-12-25 13:05:00,3.59316,3.59674,3.58573,3.59652,20640000.0
2007-12-25 13:10:00,3.59668,3.59675,3.58544,3.59541,11270000.0
2007-12-25 13:15:00,3.59603,3.60163,3.59117,3.59646,13160000.0
2007-12-25 13:20:00,3.59434,3.59668,3.58712,3.59397,15010000.0
2007-12-25 13:25:00,3.59577,3.59683,3.59118,3.59683,9790000.0
2007-12-25 13:30:00,3.59564,3.60103,3.59564,3.59926,7510000.0
2007-12-25 13:35:00,3.59344,3.59852,3.58912,3.59005,14300000.0
2007-12-25 13:40:00,3.58693,3.59668,3.58693,3.59652,7130000.0
2007-12-25 13:45:00,3.59814,3.59814,3.58938,3.59056,8630000.0
2007-12-25 13:50:00,3.59409,3.59652,3.58612,3.58712,23290000.0
2007-12-25 14:00:00,3.59989,3.60147,3.58428,3.59144,18400000.0
2007-12-25 14:05:00,3.59022,3.59675,3.58612,3.59144,14650000.0
2007-12-25 14:15:00,3.59969,3.59969,3.58945,3.59372,23650000.0
2007-12-25 14:20:00,3.59122,3.59787,3.58678,3.59619,16160000.0
2007-12-25 14:25:00,3.59591,3.59863,3.58912,3.59292,28930000.0
2007-12-25 14:30:00,3.60037,3.60144,3.594,3.60102,7520000.0
2007-12-25 14:35:00,3.59502,3.59857,3.5915,3.59762,10510000.0
2007-12-25 14:40:00,3.59212,3.59668,3.58712,3.59506,8650000.0
2007-12-25 14:45:00,3.59888,3.60035,3.58712,3.59523,14650000.0
2007-12-25 14:55:00,3.58693,3.59605,3.58478,3.58712,17650000.0
2007-12-25 15:00:00,3.60238,3.60291,3.58912,3.5915,25150000.0
2007-12-25 15:05:00,3.59151,3.59856,3.58945,3.59313,10150000.0
2007-12-25 15:15:00,3.59247,3.59681,3.58712,3.59652,10900000.0
2007-12-25 15:25:00,3.59552,3.59681,3.58693,3.59587,10160000.0
2007-12-25 15:30:00,3.60158,3.60158,3.58712,3.59529,18070000.0
2007-12-25 15:35:00,3.59118,3.59676,3.58612,3.59486,22560000.0
2007-12-25 15:40:00,3.59177,3.59601,3.58378,3.59601,7530000.0
2007-12-25 15:45:00,3.59678,3.59678,3.58642,3.59177,10160000.0
2007-12-25 15:55:00,3.59781,3.59864,3.59122,3.59652,16140000.0
2007-12-25 16:00:00,3.60022,3.60022,3.58528,3.59584,24810000.0
2007-12-25 16:05:00,3.59498,3.59873,3.58912,3.59144,14270000.0
2007-12-25 16:10:00,3.59876,3.59878,3.58762,3.59581,18040000.0
2007-12-25 16:15:00,3.59889,3.60057,3.58693,3.58951,13160000.0
2007-12-25 16:25:00,3.59541,3.59674,3.58573,3.59277,21800000.0
2007-12-25 16:30:00,3.60162,3.60162,3.58712,3.59652,29300000.0
2007-12-25 16:40:00,3.59652,3.59693,3.59118,3.5965,4510000.0
2007-12-25 16:45:00,3.59899,3.60132,3.58693,3.59492,11270000.0
2007-12-25 16:50:00,3.58712,3.59683,3.58712,3.59523,7140000.0
2007-12-25 16:55:00,3.59444,3.59894,3.58822,3.58822,4510000.0
2007-12-25 17:05:00,3.59303,3.59901,3.58678,3.59637,13530000.0
2007-12-25 17:15:00,3.58912,3.59883,3.58912,3.59758,4520000.0
2007-12-25 17:20:00,3.59344,3.59852,3.58912,3.59852,11660000.0
2007-12-25 17:25:00,3.59594,3.59594,3.58462,3.59285,14260000.0
2007-12-25 17:30:00,3.59477,3.59552,3.58612,3.58878,8250000.0
2007-12-25 17:35:00,3.59409,3.59636,3.58612,3.59109,18400000.0
2007-12-25 17:40:00,3.59109,3.59636,3.58378,3.59109,30800000.0
2007-12-25 17:45:00,3.59409,3.59552,3.59018,3.5942,5250000.0
2007-12-25 17:50:00,3.58645,3.59657,3.58612,3.59652,20640000.0
2007-12-25 17:55:00,3.59392,3.59607,3.58612,3.59044,5660000.0
2007-12-25 18:00:00,3.59498,3.59636,3.58612,3.58883,21420000.0
2007-12-25 18:05:00,3.59106,3.59552,3.58878,3.58878,5630000.0
2007-12-25 18:10:00,3.59552,3.59552,3.59018,3.59018,10500000.0
2007-12-25 18:15:00,3.59018,3.59552,3.58593,3.59044,20680000.0
2007-12-25 18:25:00,3.59044,3.59556,3.58612,3.59409,13540000.0
2007-12-25 18:30:00,3.58612,3.59552,3.58612,3.59476,5260000.0
2007-12-25 18:35:00,3.59013,3.59552,3.58916,3.59023,12390000.0
2007-12-25 19:00:00,3.60054,3.60054,3.59072,3.60012,9040000.0
2007-12-25 19:15:00,3.60132,3.60132,3.59192,3.59602,6010000.0
2007-12-25 19:30:00,3.59624,3.60153,3.59192,3.60132,8660000.0
2007-12-25 22:15:00,3.59722,3.60113,3.59142,3.59142,4890000.0
2007-12-25 22:30:00,3.59897,3.60432,3.59897,3.59989,5250000.0
2007-12-25 23:50:00,3.59608,3.59608,3.58532,3.59402,9030000.0
2007-12-25 23:55:00,3.60896,3.61439,3.60348,3.60712,9010000.0
2007-12-26 00:00:00,3.61388,3.61388,3.60312,3.61182,8660000.0
2007-12-26 00:15:00,3.60979,3.61026,3.60162,3.60572,4520000.0
2007-12-26 00:30:00,3.61235,3.61235,3.59429,3.59853,13570000.0
2007-12-26 00:35:00,3.5998,3.60456,3.59922,3.6042,10500000.0
2007-12-26 00:40:00,3.59506,3.60588,3.59506,3.59705,6000000.0
2007-12-26 00:45:00,3.60041,3.60565,3.59023,3.59429,9780000.0
2007-12-26 00:50:00,3.59857,3.60735,3.59599,3.60364,12040000.0
2007-12-26 00:55:00,3.59768,3.60317,3.59382,3.60162,6400000.0
2007-12-26 01:00:00,3.6042,3.60446,3.59063,3.5999,15830000.0
2007-12-26 01:05:00,3.60952,3.60959,3.59226,3.59822,21060000.0
2007-12-26 01:10:00,3.60423,3.60423,3.5926,3.60169,7920000.0
2007-12-26 01:15:00,3.60565,3.60612,3.59827,3.60141,10550000.0
2007-12-26 01:20:00,3.60195,3.60351,3.59409,3.59645,12790000.0
2007-12-26 01:25:00,3.59951,3.60293,3.59605,3.59605,5670000.0
2007-12-26 01:30:00,3.60678,3.60678,3.59602,3.60472,9770000.0
2007-12-26 01:35:00,3.59883,3.60638,3.59457,3.60451,11670000.0
2007-12-26 01:40:00,3.60295,3.60366,3.59268,3.59937,21800000.0
2007-12-26 01:45:00,3.59941,3.60427,3.59132,3.60103,16210000.0
2007-12-26 01:50:00,3.59944,3.60203,3.59449,3.60203,2260000.0
2007-12-26 01:55:00,3.59732,3.60401,3.59504,3.59889,6760000.0
2007-12-26 02:00:00,3.59623,3.60355,3.59193,3.60221,17390000.0
2007-12-26 02:05:00,3.60106,3.60668,3.59369,3.59816,12820000.0
2007-12-26 02:10:00,3.60292,3.60381,3.59546,3.59694,16150000.0
2007-12-26 02:15:00,3.60613,3.60613,3.60613,3.60613,750000.0
2007-12-26 02:20:00,3.60355,3.60355,3.59885,3.60204,4140000.0
2007-12-26 02:30:00,3.60363,3.60613,3.59373,3.60168,9780000.0
2007-12-26 02:45:00,3.59712,3.60587,3.59693,3.60587,7530000.0
2007-12-26 02:55:00,3.59343,3.6038,3.59343,3.59656,7530000.0
2007-12-26 03:00:00,3.60602,3.60602,3.60023,3.60552,4510000.0
2007-12-26 03:15:00,3.60548,3.60686,3.59742,3.60548,6390000.0
2007-12-26 03:30:00,3.59732,3.60672,3.59642,3.60608,11310000.0
2007-12-26 03:35:00,3.59475,3.60056,3.59475,3.60056,1500000.0
2007-12-26 03:45:00,3.60542,3.60588,3.59652,3.60259,4890000.0
2007-12-26 04:00:00,3.60629,3.60642,3.59702,3.60199,5270000.0
2007-12-26 04:15:00,3.60622,3.60622,3.60088,3.60556,3780000.0
2007-12-26 04:30:00,3.60486,3.60567,3.59985,3.60368,7130000.0
2007-12-26 04:35:00,3.60356,3.60356,3.59075,3.59907,9770000.0
2007-12-26 04:45:00,3.59953,3.60493,3.59542,3.60493,3770000.0
2007-12-26 05:00:00,3.59875,3.60527,3.59582,3.59582,4520000.0
2007-12-26 05:15:00,3.59622,3.60562,3.59603,3.60298,8280000.0
2007-12-26 05:30:00,3.59983,3.60429,3.59983,3.60066,3780000.0
2007-12-26 05:45:00,3.60512,3.60512,3.59572,3.59572,5260000.0
2007-12-26 06:00:00,3.60034,3.60476,3.59868,3.60399,4140000.0
2007-12-26 06:15:00,3.60389,3.60573,3.59602,3.60134,6380000.0
2007-12-26 06:25:00,3.59435,3.60369,3.59435,3.59634,3030000.0
2007-12-26 06:30:00,3.60457,3.60532,3.59592,3.60024,7900000.0
2007-12-26 06:35:00,3.60184,3.60193,3.59605,3.5997,4890000.0
2007-12-26 06:45:00,3.60439,3.60439,3.59483,3.60037,9760000.0
2007-12-26 07:00:00,3.59912,3.60442,3.59502,3.60442,5640000.0
2007-12-26 07:10:00,3.58729,3.58798,3.57893,3.57893,4880000.0
2007-12-26 07:15:00,3.60349,3.60472,3.59532,3.59532,5640000.0
2007-12-26 07:20:00,3.59067,3.59682,3.57893,3.57912,12810000.0
2007-12-26 07:25:00,3.58749,3.58874,3.57728,3.57893,16560000.0
2007-12-26 07:30:00,3.60198,3.60462,3.58103,3.58103,13210000.0
2007-12-26 07:35:00,3.59806,3.60129,3.57877,3.59207,12060000.0
2007-12-26 07:40:00,3.58872,3.60402,3.57793,3.60284,9410000.0
2007-12-26 07:45:00,3.59692,3.60628,3.57932,3.58872,13920000.0
2007-12-26 07:50:00,3.5881,3.5881,3.57392,3.58633,26300000.0
2007-12-26 07:55:00,3.58826,3.58826,3.57803,3.58289,4520000.0
2007-12-26 08:00:00,3.59702,3.60636,3.59294,3.6016,13150000.0
2007-12-26 08:05:00,3.58729,3.58859,3.58178,3.58178,4510000.0
2007-12-26 08:10:00,3.58364,3.58888,3.57932,3.58872,10150000.0
2007-12-26 08:15:00,3.60449,3.60592,3.57951,3.58349,21060000.0
2007-12-26 08:25:00,3.58887,3.58961,3.57939,3.57939,20260000.0
2007-12-26 08:30:00,3.60038,3.60511,3.58012,3.58012,11290000.0
2007-12-26 08:35:00,3.58373,3.58906,3.57872,3.58759,8250000.0
2007-12-26 08:40:00,3.58343,3.60633,3.57932,3.60308,22190000.0
2007-12-26 08:45:00,3.6056,3.60618,3.58549,3.58963,14280000.0
2007-12-26 08:50:00,3.58297,3.58928,3.57982,3.58922,11650000.0
2007-12-26 08:55:00,3.60874,3.61018,3.59941,3.60134,11280000.0
2007-12-26 09:00:00,3.60213,3.61482,3.60213,3.60769,7900000.0
2007-12-26 09:05:00,3.58482,3.60796,3.57962,3.60287,16890000.0
2007-12-26 09:10:00,3.60252,3.60273,3.57843,3.58828,43570000.0
2007-12-26 09:15:00,3.60149,3.60234,3.58061,3.60168,27410000.0
2007-12-26 09:20:00,3.59142,3.60323,3.58673,3.60108,27050000.0
2007-12-26 09:25:00,3.58402,3.5928,3.58402,3.58932,4140000.0
2007-12-26 09:30:00,3.60467,3.60535,3.58438,3.58597,24030000.0
2007-12-26 09:35:00,3.60009,3.60194,3.59212,3.60009,19540000.0
2007-12-26 09:40:00,3.59991,3.60211,3.58423,3.58783,33780000.0
2007-12-26 09:45:00,3.59919,3.60664,3.58032,3.60187,23320000.0
2007-12-26 09:50:00,3.59212,3.60152,3.58622,3.59069,19940000.0
2007-12-26 09:55:00,3.58972,3.59013,3.58032,3.58907,7130000.0
2007-12-26 10:00:00,3.60392,3.60392,3.58155,3.59991,21800000.0
2007-12-26 10:05:00,3.60136,3.60257,3.59478,3.60252,13530000.0
2007-12-26 10:10:00,3.60023,3.60173,3.58812,3.59623,31170000.0
2007-12-26 10:15:00,3.60446,3.60802,3.5965,3.60416,13520000.0
2007-12-26 10:20:00,3.60624,3.60913,3.58512,3.59552,33040000.0
2007-12-26 10:25:00,3.58923,3.60294,3.58348,3.60092,30840000.0
2007-12-26 10:30:00,3.60636,3.60636,3.58116,3.58116,36040000.0
2007-12-26 10:35:00,3.59709,3.60089,3.58176,3.58469,23290000.0
2007-12-26 10:40:00,3.58974,3.59946,3.58042,3.59845,27830000.0
2007-12-26 10:45:00,3.60122,3.60252,3.58032,3.58473,30800000.0
2007-12-26 10:50:00,3.58947,3.60262,3.58384,3.60169,17300000.0
2007-12-26 10:55:00,3.6037,3.60688,3.583,3.60254,23670000.0
2007-12-26 11:00:00,3.60257,3.60774,3.58112,3.5998,29680000.0
2007-12-26 11:05:00,3.59744,3.60293,3.58782,3.59615,23290000.0
2007-12-26 11:10:00,3.59678,3.60207,3.58022,3.59012,27100000.0
2007-12-26 11:15:00,3.59781,3.60174,3.5783,3.60174,21090000.0
2007-12-26 11:20:00,3.58082,3.60194,3.58082,3.58991,18810000.0
2007-12-26 11:25:00,3.59453,3.60159,3.59453,3.59777,10890000.0
2007-12-26 11:30:00,3.60545,3.60622,3.58751,3.59009,9420000.0
2007-12-26 11:35:00,3.60303,3.60409,3.59521,3.60409,6000000.0
2007-12-26 11:40:00,3.59814,3.60338,3.59382,3.59622,8290000.0
2007-12-26 11:45:00,3.60062,3.60592,3.58421,3.59122,22550000.0
2007-12-26 11:50:00,3.60096,3.60096,3.58723,3.59815,9770000.0
2007-12-26 11:55:00,3.59241,3.59765,3.58093,3.59231,28570000.0
2007-12-26 12:00:00,3.60012,3.60463,3.59012,3.60056,17280000.0
2007-12-26 12:05:00,3.59752,3.60298,3.58345,3.59252,14280000.0
2007-12-26 12:10:00,3.59983,3.60052,3.58862,3.59912,18040000.0
2007-12-26 12:15:00,3.60382,3.60382,3.59373,3.59373,14280000.0
2007-12-26 12:20:00,3.59962,3.60036,3.59518,3.59677,4520000.0
2007-12-26 12:25:00,3.59378,3.60068,3.59112,3.59987,16140000.0
2007-12-26 12:30:00,3.60351,3.60351,3.58928,3.59583,30060000.0
2007-12-26 12:35:00,3.59886,3.60052,3.58862,3.59877,15430000.0
2007-12-26 12:40:00,3.59112,3.60057,3.58922,3.59573,16170000.0
2007-12-26 12:45:00,3.60262,3.60262,3.58862,3.59833,13930000.0
2007-12-26 12:50:00,3.60272,3.60272,3.59012,3.59952,16150000.0
2007-12-26 12:55:00,3.59677,3.60018,3.59012,3.59774,22920000.0
2007-12-26 13:00:00,3.60253,3.60377,3.58903,3.59628,33080000.0
2007-12-26 13:05:00,3.59653,3.60232,3.58921,3.60053,32720000.0
2007-12-26 13:10:00,3.59548,3.60309,3.58896,3.59804,31190000.0
2007-12-26 13:15:00,3.59824,3.60339,3.58828,3.59791,32320000.0
2007-12-26 13:20:00,3.59778,3.60285,3.59051,3.60052,30050000.0
2007-12-26 13:25:00,3.59979,3.60124,3.5954,3.60124,13940000.0
2007-12-26 13:30:00,3.59997,3.60512,3.58948,3.59662,33840000.0
2007-12-26 13:35:00,3.59909,3.60258,3.59097,3.59305,27810000.0
2007-12-26 13:40:00,3.59214,3.6048,3.59012,3.59522,31960000.0
2007-12-26 13:45:00,3.6025,3.60428,3.5926,3.59852,32700000.0
2007-12-26 13:50:00,3.59841,3.59974,3.59012,3.59305,22540000.0
2007-12-26 13:55:00,3.6001,3.6014,3.59118,3.59998,20320000.0
2007-12-26 14:00:00,3.60174,3.60174,3.58844,3.59042,30830000.0
2007-12-26 14:05:00,3.59422,3.60064,3.59012,3.59509,21440000.0
2007-12-26 14:10:00,3.59976,3.60129,3.58918,3.59857,33050000.0
2007-12-26 14:15:00,3.60229,3.60276,3.59045,3.59482,33810000.0
2007-12-26 14:20:00,3.5911,3.60484,3.5911,3.59513,25540000.0
2007-12-26 14:25:00,3.59791,3.60196,3.59038,3.60083,33810000.0
2007-12-26 14:30:00,3.60345,3.60345,3.59023,3.60033,35670000.0
2007-12-26 14:35:00,3.60227,3.6041,3.59145,3.60015,28180000.0
2007-12-26 14:40:00,3.59647,3.60266,3.59059,3.59837,31560000.0
2007-12-26 14:45:00,3.60284,3.60416,3.59105,3.60207,26680000.0
2007-12-26 14:50:00,3.59813,3.60473,3.59352,3.60176,30080000.0
2007-12-26 14:55:00,3.60342,3.60613,3.59093,3.5945,34220000.0
2007-12-26 15:00:00,3.60713,3.60921,3.59537,3.60776,38350000.0
2007-12-26 15:05:00,3.60204,3.61138,3.5958,3.60962,31180000.0
2007-12-26 15:10:00,3.60844,3.61185,3.59456,3.60179,36440000.0
2007-12-26 15:15:00,3.60448,3.60997,3.59466,3.59698,30060000.0
2007-12-26 15:20:00,3.60802,3.60847,3.5942,3.60494,33800000.0
2007-12-26 15:25:00,3.60897,3.61112,3.59528,3.59955,31570000.0
2007-12-26 15:30:00,3.60548,3.6103,3.5981,3.60652,33430000.0
2007-12-26 15:35:00,3.60272,3.61265,3.59737,3.60962,31540000.0
2007-12-26 15:40:00,3.60528,3.6129,3.59726,3.60419,32690000.0
2007-12-26 15:45:00,3.6061,3.61127,3.59432,3.6058,28910000.0
2007-12-26 15:50:00,3.60914,3.61235,3.59876,3.60564,31200000.0
2007-12-26 15:55:00,3.60281,3.60931,3.59716,3.60442,32320000.0
2007-12-26 16:00:00,3.60682,3.61149,3.59709,3.61025,30450000.0
2007-12-26 16:05:00,3.59669,3.61409,3.59669,3.60722,33070000.0
2007-12-26 16:10:00,3.60277,3.61299,3.59578,3.61024,38680000.0
2007-12-26 16:15:00,3.60511,3.61238,3.59732,3.61222,31940000.0
2007-12-26 16:20:00,3.60786,3.61388,3.59783,3.60979,31920000.0
2007-12-26 16:25:00,3.60831,3.61065,3.59701,3.60113,22190000.0
2007-12-26 16:30:00,3.60835,3.61291,3.60329,3.61262,22550000.0
2007-12-26 16:35:00,3.61009,3.61164,3.59216,3.61096,31570000.0
2007-12-26 16:40:00,3.60192,3.61326,3.60088,3.6126,28180000.0
2007-12-26 16:45:00,3.60597,3.60873,3.59108,3.60211,32330000.0
2007-12-26 16:50:00,3.60314,3.61036,3.59508,3.60526,32280000.0
2007-12-26 16:55:00,3.60671,3.61369,3.59492,3.61001,31200000.0
2007-12-26 17:00:00,3.61254,3.61254,3.59962,3.60497,31560000.0
2007-12-26 17:05:00,3.60426,3.6118,3.59548,3.60763,34960000.0
2007-12-26 17:10:00,3.61105,3.61207,3.60047,3.60411,35330000.0
2007-12-26 17:15:00,3.61011,3.61427,3.60026,3.61031,33090000.0
2007-12-26 17:20:00,3.61101,3.61434,3.60099,3.61159,40560000.0
2007-12-26 17:25:00,3.60448,3.61203,3.59852,3.61109,37570000.0
2007-12-26 17:30:00,3.60838,3.61152,3.59477,3.60531,38310000.0
2007-12-26 17:35:00,3.60932,3.61102,3.59644,3.60338,44710000.0
2007-12-26 17:40:00,3.6028,3.61216,3.59498,3.6031,33810000.0
2007-12-26 17:45:00,3.60343,3.60877,3.59714,3.60674,31170000.0
2007-12-26 17:50:00,3.59915,3.60685,3.59168,3.60456,35310000.0
2007-12-26 17:55:00,3.60125,3.60563,3.59373,3.60506,47680000.0
2007-12-26 18:00:00,3.60312,3.60888,3.59294,3.60241,33810000.0
2007-12-26 18:05:00,3.60658,3.6108,3.59694,3.60828,32350000.0
2007-12-26 18:10:00,3.60779,3.60799,3.59403,3.60361,34590000.0
2007-12-26 18:15:00,3.60138,3.60698,3.59225,3.60067,32730000.0
2007-12-26 18:20:00,3.59952,3.60762,3.59493,3.60452,40990000.0
2007-12-26 18:25:00,3.60121,3.60784,3.59406,3.60271,31960000.0
2007-12-26 18:30:00,3.60546,3.60907,3.59476,3.60427,28580000.0
2007-12-26 18:35:00,3.59706,3.60615,3.59394,3.60468,41350000.0
2007-12-26 18:40:00,3.59824,3.60725,3.59581,3.6054,28170000.0
2007-12-26 18:45:00,3.60212,3.60706,3.59348,3.59844,31580000.0
2007-12-26 18:50:00,3.59856,3.60452,3.59029,3.59811,37210000.0
2007-12-26 18:55:00,3.59375,3.60408,3.59327,3.60169,15800000.0
2007-12-26 19:00:00,3.60459,3.60478,3.59303,3.59387,27780000.0
2007-12-26 19:05:00,3.59429,3.60397,3.59349,3.5992,15390000.0
2007-12-26 19:10:00,3.59378,3.6035,3.59179,3.59803,37580000.0
2007-12-26 19:15:00,3.60246,3.60251,3.59005,3.59653,18030000.0
2007-12-26 19:20:00,3.59409,3.60609,3.59055,3.60008,32680000.0
2007-12-26 19:25:00,3.5962,3.60301,3.59147,3.59147,24850000.0
2007-12-26 19:30:00,3.59877,3.60517,3.59536,3.60146,13160000.0
2007-12-26 19:35:00,3.59481,3.60177,3.59197,3.59562,9390000.0
2007-12-26 19:40:00,3.59737,3.60296,3.59015,3.59829,29310000.0
2007-12-26 19:45:00,3.59434,3.60809,3.5882,3.59,31940000.0
2007-12-26 19:50:00,3.59532,3.60011,3.58896,3.59517,13150000.0
2007-12-26 19:55:00,3.59309,3.59978,3.5848,3.58821,23290000.0
2007-12-26 20:00:00,3.59934,3.6025,3.59309,3.59888,10150000.0
2007-12-26 20:05:00,3.59684,3.60258,3.59245,3.60079,24080000.0
2007-12-26 20:10:00,3.60119,3.60283,3.58799,3.6003,29340000.0
2007-12-26 20:15:00,3.59064,3.60377,3.59064,3.59751,21410000.0
2007-12-26 20:20:00,3.59677,3.60406,3.59054,3.59612,23710000.0
2007-12-26 20:25:00,3.59264,3.60175,3.58905,3.59451,26340000.0
2007-12-26 20:30:00,3.59919,3.60267,3.59143,3.59594,19560000.0
2007-12-26 20:35:00,3.59076,3.60096,3.58915,3.59566,30450000.0
2007-12-26 20:40:00,3.59594,3.60286,3.59122,3.60133,22950000.0
2007-12-26 20:45:00,3.60171,3.60237,3.58739,3.59551,24800000.0
2007-12-26 20:50:00,3.60078,3.60136,3.59111,3.59444,9410000.0
2007-12-26 20:55:00,3.59964,3.60232,3.59092,3.59589,20330000.0
2007-12-26 21:00:00,3.60097,3.60181,3.5936,3.60142,4140000.0
2007-12-26 21:05:00,3.59435,3.60059,3.59023,3.59502,22890000.0
2007-12-26 21:10:00,3.59558,3.60069,3.59188,3.59848,25150000.0
2007-12-26 21:15:00,3.59639,3.60301,3.59248,3.59799,16170000.0
2007-12-26 21:20:00,3.59544,3.60076,3.58942,3.59413,22950000.0
2007-12-26 21:25:00,3.59971,3.60442,3.58962,3.59762,25600000.0
2007-12-26 21:30:00,3.59847,3.60045,3.59372,3.59958,12810000.0
2007-12-26 21:35:00,3.59425,3.60477,3.59231,3.59251,13940000.0
2007-12-26 21:40:00,3.6002,3.60234,3.59085,3.60068,16200000.0
2007-12-26 21:45:00,3.59422,3.60362,3.58761,3.58968,15430000.0
2007-12-26 21:50:00,3.59935,3.60229,3.59026,3.59757,20690000.0
2007-12-26 21:55:00,3.59958,3.60375,3.59015,3.59991,31680000.0
2007-12-26 22:00:00,3.59452,3.60187,3.59288,3.59973,20710000.0
2007-12-26 22:05:00,3.58566,3.60107,3.58544,3.59927,21820000.0
2007-12-26 22:10:00,3.59892,3.60245,3.5887,3.5997,22610000.0
2007-12-26 22:15:00,3.60002,3.60393,3.59418,3.59592,10530000.0
2007-12-26 22:20:00,3.59187,3.60246,3.5889,3.5988,41700000.0
2007-12-26 22:25:00,3.59872,3.59872,3.58932,3.59398,6380000.0
2007-12-26 22:30:00,3.59727,3.60262,3.58735,3.59797,20330000.0
2007-12-26 22:35:00,3.59374,3.59882,3.58733,3.59791,19180000.0
2007-12-26 22:40:00,3.59886,3.5989,3.59067,3.59128,19170000.0
2007-12-26 22:45:00,3.59668,3.60257,3.58884,3.59841,15430000.0
2007-12-26 22:50:00,3.59424,3.60033,3.59049,3.59465,19940000.0
2007-12-26 22:55:00,3.59868,3.59939,3.58923,3.59514,12050000.0
2007-12-26 23:00:00,3.59842,3.60273,3.59285,3.59399,17710000.0
2007-12-26 23:05:00,3.59756,3.59899,3.58859,3.59832,16920000.0
2007-12-26 23:10:00,3.59387,3.60108,3.58519,3.59827,33110000.0
2007-12-26 23:15:00,3.59765,3.60272,3.58814,3.59393,31590000.0
2007-12-26 23:20:00,3.59932,3.60106,3.58759,3.60015,26690000.0
2007-12-26 23:25:00,3.59908,3.5993,3.58809,3.59773,26280000.0
2007-12-26 23:30:00,3.59071,3.60316,3.59016,3.60097,25520000.0
2007-12-26 23:35:00,3.59714,3.60279,3.59174,3.60075,24430000.0
2007-12-26 23:40:00,3.59884,3.60145,3.58939,3.60035,18450000.0
2007-12-26 23:45:00,3.60064,3.60449,3.59035,3.60021,28240000.0
2007-12-26 23:50:00,3.59241,3.60176,3.59079,3.5969,13560000.0
2007-12-26 23:55:00,3.59233,3.60232,3.59151,3.60074,29330000.0
2007-12-27 00:00:00,3.59808,3.60443,3.59159,3.59596,25180000.0
2007-12-27 00:05:00,3.60253,3.60334,3.58739,3.59865,20700000.0
2007-12-27 00:10:00,3.59997,3.60233,3.5915,3.60087,21060000.0
2007-12-27 00:15:00,3.60349,3.60492,3.58961,3.59196,21820000.0
2007-12-27 00:20:00,3.59843,3.6024,3.59548,3.60193,9020000.0
2007-12-27 00:25:00,3.59977,3.60137,3.58855,3.59915,8690000.0
2007-12-27 00:30:00,3.60359,3.60359,3.59074,3.59596,14690000.0
2007-12-27 00:35:00,3.59861,3.60283,3.59179,3.60183,16920000.0
2007-12-27 00:40:00,3.59505,3.60055,3.58948,3.60055,9080000.0
2007-12-27 00:45:00,3.60031,3.60555,3.59203,3.59203,18780000.0
2007-12-27 00:50:00,3.59485,3.60088,3.58989,3.59915,10940000.0
2007-12-27 00:55:00,3.59678,3.60351,3.59002,3.60223,19200000.0
2007-12-27 01:00:00,3.60256,3.60372,3.59012,3.59775,25580000.0
2007-12-27 01:05:00,3.59212,3.60213,3.59212,3.59715,16560000.0
2007-12-27 01:10:00,3.60156,3.60216,3.59049,3.59976,8660000.0
2007-12-27 01:15:00,3.60457,3.60457,3.59384,3.60012,18790000.0
2007-12-27 01:20:00,3.59753,3.60416,3.59212,3.59623,23310000.0
2007-12-27 01:25:00,3.60179,3.60439,3.5927,3.60161,21050000.0
2007-12-27 01:30:00,3.60011,3.60444,3.59246,3.59508,27430000.0
2007-12-27 01:35:00,3.60135,3.60254,3.5919,3.59513,13920000.0
2007-12-27 01:40:00,3.60147,3.6029,3.59095,3.59725,23320000.0
2007-12-27 01:45:00,3.59953,3.60339,3.58968,3.5966,19570000.0
2007-12-27 01:50:00,3.59518,3.60147,3.59092,3.59092,24090000.0
2007-12-27 01:55:00,3.59425,3.60204,3.58979,3.60204,18820000.0
2007-12-27 02:00:00,3.60336,3.60336,3.58793,3.60068,26340000.0
2007-12-27 02:05:00,3.5979,3.6055,3.58852,3.6017,24830000.0
2007-12-27 02:10:00,3.59923,3.60456,3.58692,3.59732,21820000.0
2007-12-27 02:15:00,3.60152,3.60285,3.58962,3.59776,28580000.0
2007-12-27 02:20:00,3.60149,3.60149,3.58546,3.58937,31600000.0
2007-12-27 02:25:00,3.60001,3.60347,3.5868,3.58912,29720000.0
2007-12-27 02:30:00,3.59878,3.60286,3.5836,3.59889,23330000.0
2007-12-27 02:35:00,3.58878,3.60128,3.58382,3.5969,22530000.0
2007-12-27 02:40:00,3.59285,3.60407,3.58801,3.59778,14680000.0
2007-12-27 02:45:00,3.5899,3.60062,3.5871,3.59433,27820000.0
2007-12-27 02:50:00,3.5958,3.60386,3.58402,3.59015,23680000.0
2007-12-27 02:55:00,3.59873,3.59994,3.58571,3.59471,25530000.0
2007-12-27 03:00:00,3.59883,3.60187,3.58627,3.60145,23700000.0
2007-12-27 03:05:00,3.59927,3.60095,3.58788,3.59699,24100000.0
2007-12-27 03:10:00,3.59625,3.60239,3.58232,3.59977,21810000.0
2007-12-27 03:15:00,3.60126,3.60563,3.58856,3.59093,18810000.0
2007-12-27 03:20:00,3.59906,3.60067,3.58569,3.59978,20380000.0
2007-12-27 03:25:00,3.59934,3.6022,3.58739,3.593,18430000.0
2007-12-27 03:30:00,3.59352,3.60292,3.59012,3.59493,21100000.0
2007-12-27 03:35:00,3.59638,3.60164,3.58842,3.59183,22520000.0
2007-12-27 03:40:00,3.59622,3.60162,3.58723,3.59616,27830000.0
2007-12-27 03:45:00,3.60137,3.6031,3.5845,3.59554,25570000.0
2007-12-27 03:50:00,3.597,3.60235,3.5884,3.59975,33440000.0
2007-12-27 03:55:00,3.59272,3.59837,3.58714,3.59821,28540000.0
2007-12-27 04:00:00,3.59738,3.59966,3.58597,3.59293,23310000.0
2007-12-27 04:05:00,3.59862,3.59905,3.59231,3.59542,14290000.0
2007-12-27 04:10:00,3.59811,3.60078,3.5881,3.59902,38700000.0
2007-12-27 04:15:00,3.59845,3.6011,3.58518,3.58518,26690000.0
2007-12-27 04:20:00,3.59198,3.59969,3.58847,3.59101,15440000.0
2007-12-27 04:25:00,3.59786,3.59939,3.58856,3.59466,23660000.0
2007-12-27 04:30:00,3.596,3.60289,3.58736,3.59033,23690000.0
2007-12-27 04:35:00,3.58872,3.59822,3.58872,3.59679,7560000.0
2007-12-27 04:40:00,3.59278,3.59883,3.58882,3.59388,21460000.0
2007-12-27 04:45:00,3.59614,3.6028,3.58552,3.59492,23720000.0
2007-12-27 04:50:00,3.59688,3.59801,3.58646,3.59228,26750000.0
2007-12-27 04:55:00,3.59644,3.59958,3.58904,3.59958,22220000.0
2007-12-27 05:00:00,3.5911,3.6011,3.58984,3.59099,18810000.0
2007-12-27 05:05:00,3.58882,3.59974,3.58546,3.59455,22570000.0
2007-12-27 05:10:00,3.59454,3.60046,3.58583,3.59514,18110000.0
2007-12-27 05:15:00,3.59312,3.60435,3.58553,3.59629,24850000.0
2007-12-27 05:20:00,3.59725,3.59927,3.58826,3.59346,21070000.0
2007-12-27 05:25:00,3.58988,3.60164,3.58912,3.59454,15080000.0
2007-12-27 05:30:00,3.59703,3.60149,3.58579,3.59371,19180000.0
2007-12-27 05:35:00,3.59843,3.59929,3.58614,3.58959,9030000.0
2007-12-27 05:40:00,3.59702,3.60321,3.58753,3.59617,28600000.0
2007-12-27 05:45:00,3.60036,3.60036,3.58585,3.58921,16170000.0
2007-12-27 05:50:00,3.58993,3.59761,3.5861,3.59761,24450000.0
2007-12-27 05:55:00,3.59295,3.6021,3.58696,3.59475,42860000.0
2007-12-27 06:00:00,3.59562,3.60107,3.58713,3.59749,34580000.0
2007-12-27 06:05:00,3.59862,3.601,3.58725,3.58725,23320000.0
2007-12-27 06:10:00,3.59732,3.60165,3.58535,3.59932,27860000.0
2007-12-27 06:15:00,3.60059,3.60243,3.58522,3.59665,30810000.0
2007-12-27 06:20:00,3.59601,3.60242,3.58821,3.59479,25930000.0
2007-12-27 06:25:00,3.59933,3.59933,3.58882,3.59822,21090000.0
2007-12-27 06:30:00,3.59887,3.60089,3.58738,3.59705,29320000.0
2007-12-27 06:40:00,3.59796,3.59826,3.58867,3.59194,13540000.0
2007-12-27 06:45:00,3.60199,3.60199,3.58624,3.59171,29680000.0
2007-12-27 06:55:00,3.59487,3.59921,3.59125,3.59125,17640000.0
2007-12-27 07:00:00,3.59672,3.60202,3.58642,3.58645,11280000.0
2007-12-27 07:05:00,3.58891,3.5978,3.58492,3.58933,22240000.0
2007-12-27 07:10:00,3.59555,3.59886,3.58528,3.58871,17690000.0
2007-12-27 07:15:00,3.59954,3.59981,3.58619,3.59302,9780000.0
2007-12-27 07:20:00,3.59998,3.60049,3.58658,3.59645,15040000.0
2007-12-27 07:25:00,3.59996,3.60345,3.58705,3.58705,18770000.0
2007-12-27 07:30:00,3.60031,3.6023,3.58897,3.58897,25930000.0
2007-12-27 07:35:00,3.59659,3.60332,3.58894,3.59586,23310000.0
2007-12-27 07:40:00,3.59141,3.60415,3.58783,3.5913,23330000.0
2007-12-27 07:45:00,3.59353,3.60342,3.58905,3.60212,29010000.0
2007-12-27 07:50:00,3.60019,3.60348,3.58964,3.60012,24820000.0
2007-12-27 07:55:00,3.59653,3.60181,3.59118,3.59894,22970000.0
2007-12-27 08:00:00,3.59177,3.60433,3.59149,3.59935,18400000.0
2007-12-27 08:05:00,3.60115,3.60209,3.58852,3.59452,26670000.0
2007-12-27 08:10:00,3.59182,3.60318,3.59137,3.59594,29720000.0
2007-12-27 08:15:00,3.60135,3.60165,3.5899,3.59405,25170000.0
2007-12-27 08:20:00,3.60025,3.60229,3.58672,3.59791,24420000.0
2007-12-27 08:25:00,3.59996,3.60657,3.59282,3.59785,24770000.0
2007-12-27 08:30:00,3.59799,3.60332,3.58667,3.59052,30100000.0
2007-12-27 08:35:00,3.59374,3.60069,3.58881,3.5958,23280000.0
2007-12-27 08:40:00,3.59064,3.60207,3.58731,3.5983,34550000.0
2007-12-27 08:45:00,3.60241,3.60241,3.58994,3.59823,29340000.0
2007-12-27 08:50:00,3.59632,3.60093,3.58627,3.59759,30430000.0
2007-12-27 08:55:00,3.59601,3.60543,3.59006,3.59397,25570000.0
2007-12-27 09:00:00,3.59031,3.60171,3.58871,3.59257,34570000.0
2007-12-27 09:05:00,3.59218,3.59918,3.58597,3.59417,30440000.0
2007-12-27 09:10:00,3.59976,3.60152,3.58777,3.59882,53340000.0
2007-12-27 09:15:00,3.5979,3.60319,3.58776,3.59905,30060000.0
2007-12-27 09:20:00,3.59361,3.60496,3.59017,3.59944,33430000.0
2007-12-27 09:25:00,3.59535,3.60153,3.58864,3.5917,41720000.0
2007-12-27 09:30:00,3.60118,3.60155,3.58922,3.596,30040000.0
2007-12-27 09:35:00,3.59678,3.6001,3.58657,3.59808,28200000.0
2007-12-27 09:40:00,3.59828,3.60826,3.59072,3.60208,33480000.0
2007-12-27 09:45:00,3.60018,3.60713,3.59054,3.60285,29320000.0
2007-12-27 09:50:00,3.59603,3.60556,3.59364,3.60148,28940000.0
2007-12-27 09:55:00,3.60188,3.60625,3.59316,3.60498,36040000.0
2007-12-27 10:00:00,3.60313,3.6045,3.59077,3.60083,35310000.0
2007-12-27 10:05:00,3.59975,3.60444,3.5913,3.60113,30820000.0
2007-12-27 10:10:00,3.59046,3.60606,3.59046,3.5966,43940000.0
2007-12-27 10:15:00,3.60372,3.60372,3.59056,3.59892,27430000.0
2007-12-27 10:20:00,3.60357,3.60772,3.5915,3.6005,37210000.0
2007-12-27 10:25:00,3.59559,3.60633,3.59347,3.60314,39800000.0
2007-12-27 10:30:00,3.60636,3.60832,3.59391,3.59676,33820000.0
2007-12-27 10:35:00,3.60329,3.60841,3.59798,3.60166,30420000.0
2007-12-27 10:40:00,3.6071,3.6085,3.59478,3.60584,28570000.0
2007-12-27 10:45:00,3.606,3.60874,3.59642,3.60098,28570000.0
2007-12-27 10:50:00,3.60656,3.60758,3.59336,3.60629,28940000.0
2007-12-27 10:55:00,3.60622,3.60717,3.59536,3.6069,29340000.0
2007-12-27 11:00:00,3.60171,3.60801,3.59252,3.60275,37920000.0
2007-12-27 11:05:00,3.60162,3.60888,3.59514,3.60185,31540000.0
2007-12-27 11:10:00,3.60302,3.60849,3.59332,3.60603,36450000.0
2007-12-27 11:15:00,3.60014,3.60682,3.59593,3.6068,25160000.0
2007-12-27 11:20:00,3.59735,3.60841,3.59639,3.60483,24820000.0
2007-12-27 11:25:00,3.6012,3.60829,3.59576,3.60363,36080000.0
2007-12-27 11:30:00,3.60849,3.61015,3.59802,3.60553,28550000.0
2007-12-27 11:35:00,3.60718,3.61031,3.59789,3.61031,29690000.0
2007-12-27 11:40:00,3.60494,3.60974,3.60068,3.60274,29680000.0
2007-12-27 11:45:00,3.60501,3.61233,3.60069,3.60997,26710000.0
2007-12-27 11:50:00,3.60965,3.61279,3.59907,3.60744,30050000.0
2007-12-27 11:55:00,3.60709,3.61433,3.60164,3.61201,27830000.0
2007-12-27 12:00:00,3.60842,3.61322,3.60272,3.6111,28570000.0
2007-12-27 12:05:00,3.61242,3.61493,3.59796,3.61405,23680000.0
2007-12-27 12:10:00,3.60809,3.61476,3.602,3.61347,28530000.0
2007-12-27 12:15:00,3.61273,3.61299,3.60431,3.60825,29310000.0
2007-12-27 12:20:00,3.61219,3.61448,3.60323,3.61139,28200000.0
2007-12-27 12:25:00,3.60593,3.61467,3.60294,3.61386,29310000.0
2007-12-27 12:30:00,3.6128,3.61315,3.599,3.61218,40210000.0
2007-12-27 12:35:00,3.60726,3.61305,3.60123,3.61054,28940000.0
2007-12-27 12:40:00,3.60331,3.61311,3.59972,3.60932,31190000.0
2007-12-27 12:45:00,3.60891,3.61083,3.59799,3.60332,24060000.0
2007-12-27 12:50:00,3.60656,3.61215,3.59602,3.611,25560000.0
2007-12-27 12:55:00,3.60858,3.61237,3.59889,3.60784,33080000.0
2007-12-27 13:00:00,3.61048,3.6131,3.59871,3.61105,35680000.0
2007-12-27 13:05:00,3.60592,3.61318,3.59985,3.61277,32710000.0
2007-12-27 13:10:00,3.60595,3.61545,3.59963,3.60989,33060000.0
2007-12-27 13:15:00,3.60795,3.61298,3.60068,3.60776,33800000.0
2007-12-27 13:20:00,3.60844,3.61206,3.6001,3.60993,29680000.0
2007-12-27 13:25:00,3.61033,3.61326,3.60171,3.61196,28930000.0
2007-12-27 13:30:00,3.60759,3.61408,3.59981,3.60754,35340000.0
2007-12-27 13:35:00,3.60987,3.61152,3.59964,3.60329,28180000.0
2007-12-27 13:40:00,3.59693,3.61177,3.59693,3.60617,33460000.0
2007-12-27 13:45:00,3.61036,3.61181,3.59741,3.61032,34180000.0
2007-12-27 13:50:00,3.6075,3.61016,3.59574,3.60078,41720000.0
2007-12-27 13:55:00,3.61051,3.61109,3.59894,3.6065,30050000.0
2007-12-27 14:00:00,3.60944,3.61243,3.59742,3.60135,39070000.0
2007-12-27 14:05:00,3.60594,3.61149,3.59703,3.60697,31940000.0
2007-12-27 14:10:00,3.60907,3.6129,3.59666,3.60833,31200000.0
2007-12-27 14:15:00,3.60882,3.61258,3.60019,3.60599,34180000.0
2007-12-27 14:20:00,3.60074,3.61272,3.5995,3.60883,33820000.0
2007-12-27 14:25:00,3.60865,3.61111,3.60021,3.61069,33080000.0
2007-12-27 14:30:00,3.60971,3.61043,3.59788,3.60874,34940000.0
2007-12-27 14:35:00,3.60927,3.60986,3.59739,3.60755,28180000.0
2007-12-27 14:40:00,3.6045,3.60967,3.59642,3.60704,31930000.0
2007-12-27 14:45:00,3.60688,3.61378,3.59604,3.60762,32310000.0
2007-12-27 14:50:00,3.60256,3.6093,3.5942,3.60672,32300000.0
2007-12-27 14:55:00,3.60716,3.60769,3.59107,3.59366,34590000.0
2007-12-27 15:00:00,3.608,3.60887,3.59217,3.60389,39830000.0
2007-12-27 15:05:00,3.59788,3.60782,3.59505,3.60433,30800000.0
2007-12-27 15:10:00,3.60547,3.60604,3.59178,3.60248,36450000.0
2007-12-27 15:15:00,3.60122,3.60594,3.59356,3.59566,31190000.0
2007-12-27 15:20:00,3.60369,3.60643,3.59098,3.59878,30460000.0
2007-12-27 15:25:00,3.60184,3.60661,3.58885,3.59137,30820000.0
2007-12-27 15:30:00,3.6041,3.60476,3.59289,3.60163,32320000.0
2007-12-27 15:35:00,3.59831,3.60722,3.59366,3.60231,30060000.0
2007-12-27 15:40:00,3.60235,3.60327,3.58927,3.60174,34540000.0
2007-12-27 15:45:00,3.5982,3.60199,3.59021,3.5962,27430000.0
2007-12-27 15:50:00,3.59981,3.60293,3.59236,3.5984,32320000.0
2007-12-27 15:55:00,3.60121,3.60311,3.59387,3.60247,33430000.0
2007-12-27 16:00:00,3.60247,3.60276,3.5887,3.60276,29340000.0
2007-12-27 16:05:00,3.59822,3.60511,3.58851,3.60122,33450000.0
2007-12-27 16:10:00,3.6022,3.60278,3.58914,3.60154,38690000.0
2007-12-27 16:15:00,3.60028,3.60243,3.59084,3.6012,31910000.0
2007-12-27 16:20:00,3.59432,3.60499,3.59269,3.60378,32660000.0
2007-12-27 16:25:00,3.60351,3.60492,3.59347,3.59966,34560000.0
2007-12-27 16:30:00,3.60427,3.60792,3.59107,3.60378,34570000.0
2007-12-27 16:35:00,3.60378,3.6063,3.59407,3.60472,43210000.0
2007-12-27 16:40:00,3.59637,3.60629,3.59285,3.60361,28920000.0
2007-12-27 16:45:00,3.60235,3.60506,3.5938,3.60132,35300000.0
2007-12-27 16:50:00,3.60528,3.60673,3.591,3.60252,30060000.0
2007-12-27 16:55:00,3.60469,3.60469,3.5924,3.60235,32310000.0
2007-12-27 17:00:00,3.60469,3.60473,3.5922,3.59776,32300000.0
2007-12-27 17:05:00,3.60018,3.6058,3.58864,3.60227,35700000.0
2007-12-27 17:10:00,3.60468,3.60781,3.59473,3.59909,36060000.0
2007-12-27 17:15:00,3.60593,3.6082,3.59481,3.60469,35680000.0
2007-12-27 17:20:00,3.60395,3.60623,3.59448,3.60087,38350000.0
2007-12-27 17:25:00,3.60073,3.60684,3.5936,3.60605,36820000.0
2007-12-27 17:30:00,3.60738,3.60982,3.59457,3.60102,36100000.0
2007-12-27 17:35:00,3.60666,3.60851,3.59336,3.60089,43960000.0
2007-12-27 17:40:00,3.60071,3.60663,3.59213,3.59904,47330000.0
2007-12-27 17:45:00,3.59716,3.60518,3.59183,3.59818,29320000.0
2007-12-27 17:50:00,3.5901,3.6022,3.58733,3.59883,34180000.0
2007-12-27 17:55:00,3.59671,3.6028,3.5885,3.60177,48810000.0
2007-12-27 18:00:00,3.60062,3.60556,3.59136,3.59889,41750000.0
2007-12-27 18:05:00,3.60298,3.60626,3.59158,3.60278,30860000.0
2007-12-27 18:10:00,3.60332,3.60563,3.59203,3.60215,35320000.0
2007-12-27 18:15:00,3.5994,3.60666,3.59179,3.6003,37190000.0
2007-12-27 18:20:00,3.59793,3.60867,3.58983,3.60527,41730000.0
2007-12-27 18:25:00,3.59934,3.60775,3.59467,3.60396,34920000.0
2007-12-27 18:30:00,3.60417,3.6049,3.59198,3.60326,28940000.0
2007-12-27 18:35:00,3.59738,3.60542,3.59313,3.60058,40980000.0
2007-12-27 18:40:00,3.59696,3.60482,3.59152,3.60482,28920000.0
2007-12-27 18:45:00,3.5995,3.60905,3.59247,3.60612,32700000.0
2007-12-27 18:50:00,3.60241,3.60572,3.59318,3.60259,37200000.0
2007-12-27 18:55:00,3.59597,3.60776,3.59365,3.60144,28570000.0
2007-12-27 19:00:00,3.60645,3.60724,3.59264,3.59814,31580000.0
2007-12-27 19:05:00,3.59729,3.60881,3.59388,3.60276,39460000.0
2007-12-27 19:10:00,3.59708,3.60867,3.59343,3.60282,37960000.0
2007-12-27 19:15:00,3.60645,3.60777,3.595,3.60044,29320000.0
2007-12-27 19:20:00,3.59664,3.60701,3.594,3.60537,30460000.0
2007-12-27 19:25:00,3.601,3.60774,3.59398,3.59398,29320000.0
2007-12-27 19:30:00,3.5981,3.60605,3.59416,3.60345,28930000.0
2007-12-27 19:35:00,3.59735,3.60538,3.59284,3.5935,27430000.0
2007-12-27 19:40:00,3.5978,3.60609,3.59588,3.60583,30050000.0
2007-12-27 19:45:00,3.5958,3.60744,3.59131,3.60464,41680000.0
2007-12-27 19:50:00,3.60626,3.60832,3.59651,3.60291,19560000.0
2007-12-27 19:55:00,3.60176,3.60997,3.59562,3.60506,33840000.0
2007-12-27 20:00:00,3.60599,3.61012,3.59519,3.60499,29720000.0
2007-12-27 20:05:00,3.60153,3.60904,3.59738,3.60861,25940000.0
2007-12-27 20:10:00,3.60648,3.60929,3.59615,3.60918,31950000.0
2007-12-27 20:15:00,3.60056,3.61066,3.5976,3.60073,28580000.0
2007-12-27 20:20:00,3.60294,3.60854,3.59472,3.6035,34240000.0
2007-12-27 20:25:00,3.60173,3.60909,3.59515,3.60167,18070000.0
2007-12-27 20:30:00,3.60695,3.61176,3.59699,3.60932,22910000.0
2007-12-27 20:35:00,3.59673,3.60994,3.59602,3.60391,27120000.0
2007-12-27 20:40:00,3.60432,3.61044,3.59847,3.60662,19180000.0
2007-12-27 20:45:00,3.60964,3.61084,3.59655,3.60445,30440000.0
2007-12-27 20:50:00,3.60793,3.61048,3.59472,3.60043,32320000.0
2007-12-27 20:55:00,3.60594,3.60919,3.59762,3.60259,30470000.0
2007-12-27 21:00:00,3.60779,3.61195,3.59889,3.60844,29700000.0
2007-12-27 21:05:00,3.59707,3.60952,3.59707,3.60141,26680000.0
2007-12-27 21:10:00,3.60092,3.6083,3.59882,3.60541,27820000.0
2007-12-27 21:15:00,3.60423,3.61163,3.59759,3.59759,25920000.0
2007-12-27 21:20:00,3.60167,3.60936,3.59775,3.60662,13190000.0
2007-12-27 21:25:00,3.6096,3.6096,3.59785,3.60296,27480000.0
2007-12-27 21:30:00,3.60972,3.61132,3.60009,3.60783,25190000.0
2007-12-27 21:35:00,3.60839,3.61017,3.59831,3.59831,18070000.0
2007-12-27 21:40:00,3.60783,3.60827,3.59828,3.6079,20690000.0
2007-12-27 21:45:00,3.60279,3.61149,3.59719,3.60196,18450000.0
2007-12-27 21:50:00,3.60736,3.61093,3.59877,3.60385,19570000.0
2007-12-27 21:55:00,3.60814,3.60856,3.59857,3.60856,27460000.0
2007-12-27 22:00:00,3.60338,3.61079,3.59786,3.60889,19970000.0
2007-12-27 22:05:00,3.60789,3.60824,3.59656,3.60777,19910000.0
2007-12-27 22:10:00,3.60664,3.61188,3.59632,3.60783,26740000.0
2007-12-27 22:15:00,3.60805,3.61175,3.59908,3.60863,25180000.0
2007-12-27 22:20:00,3.60216,3.6122,3.59847,3.60803,35690000.0
2007-12-27 22:25:00,3.60807,3.60879,3.59853,3.60802,21460000.0
2007-12-27 22:30:00,3.60683,3.61065,3.59526,3.60719,19930000.0
2007-12-27 22:35:00,3.60417,3.61029,3.5969,3.60748,29370000.0
2007-12-27 22:40:00,3.60869,3.6104,3.59937,3.60811,25610000.0
2007-12-27 22:45:00,3.60345,3.60969,3.59869,3.60958,22950000.0
2007-12-27 22:50:00,3.60299,3.60888,3.5976,3.60405,17710000.0
2007-12-27 22:55:00,3.60284,3.61139,3.60061,3.60841,31210000.0
2007-12-27 23:00:00,3.60408,3.60988,3.59917,3.60299,18060000.0
2007-12-27 23:05:00,3.60704,3.61102,3.59834,3.60792,28960000.0
2007-12-27 23:10:00,3.60317,3.61064,3.59451,3.60808,37940000.0
2007-12-27 23:15:00,3.60925,3.60925,3.59571,3.59571,32700000.0
2007-12-27 23:20:00,3.60142,3.60925,3.59094,3.60576,31200000.0
2007-12-27 23:25:00,3.6031,3.60464,3.59176,3.60157,31960000.0
2007-12-27 23:30:00,3.60658,3.60658,3.59114,3.60013,18040000.0
2007-12-27 23:35:00,3.60313,3.60725,3.59058,3.59664,26680000.0
2007-12-27 23:40:00,3.60255,3.60368,3.59509,3.60116,9030000.0
2007-12-27 23:45:00,3.60291,3.60525,3.59335,3.60353,33060000.0
2007-12-27 23:50:00,3.60318,3.60433,3.59395,3.59762,16560000.0
2007-12-27 23:55:00,3.59503,3.60556,3.59206,3.60153,29330000.0
2007-12-28 00:00:00,3.60109,3.60767,3.5943,3.60287,11280000.0
2007-12-28 00:05:00,3.60199,3.60729,3.59493,3.59688,17330000.0
2007-12-28 00:10:00,3.59988,3.60626,3.59385,3.606,20720000.0
2007-12-28 00:15:00,3.60522,3.60564,3.59187,3.60377,17690000.0
2007-12-28 00:20:00,3.60242,3.60487,3.59308,3.59705,17720000.0
2007-12-28 00:25:00,3.60116,3.60557,3.59345,3.59741,22230000.0
2007-12-28 00:30:00,3.60537,3.60537,3.59092,3.59838,21460000.0
2007-12-28 00:35:00,3.59975,3.60239,3.59256,3.6022,18060000.0
2007-12-28 00:40:00,3.5943,3.60638,3.59161,3.6015,31210000.0
2007-12-28 00:45:00,3.60196,3.60505,3.59283,3.59798,18060000.0
2007-12-28 00:50:00,3.59664,3.60408,3.5928,3.59991,21430000.0
2007-12-28 00:55:00,3.59905,3.60588,3.59341,3.59841,22200000.0
2007-12-28 01:00:00,3.60269,3.60628,3.59225,3.60019,18440000.0
2007-12-28 01:05:00,3.59464,3.60617,3.59464,3.59954,9420000.0
2007-12-28 01:10:00,3.60359,3.60527,3.59508,3.60456,35330000.0
2007-12-28 01:15:00,3.6044,3.60572,3.59463,3.60193,14680000.0
2007-12-28 01:20:00,3.60379,3.60502,3.59552,3.59552,13190000.0
2007-12-28 01:25:00,3.59962,3.60752,3.59118,3.60189,24500000.0
2007-12-28 01:30:00,3.60226,3.60653,3.59592,3.5979,13150000.0
2007-12-28 01:35:00,3.60309,3.60528,3.59439,3.60326,15000000.0
2007-12-28 01:40:00,3.60064,3.60552,3.59282,3.59817,15060000.0
2007-12-28 01:45:00,3.60198,3.60949,3.59747,3.60071,15050000.0
2007-12-28 01:50:00,3.60149,3.60449,3.59354,3.60317,19960000.0
2007-12-28 01:55:00,3.60172,3.60524,3.59028,3.60438,22210000.0
2007-12-28 02:00:00,3.60738,3.60738,3.58904,3.60233,24870000.0
2007-12-28 02:05:00,3.60155,3.60442,3.59213,3.60246,18490000.0
2007-12-28 02:10:00,3.59758,3.605,3.59507,3.59984,12050000.0
2007-12-28 02:15:00,3.60401,3.6067,3.59259,3.60129,25990000.0
2007-12-28 02:20:00,3.60407,3.6051,3.59319,3.59874,19940000.0
2007-12-28 02:25:00,3.60194,3.60586,3.59456,3.59593,30080000.0
2007-12-28 02:30:00,3.60466,3.60595,3.59283,3.60196,24810000.0
2007-12-28 02:35:00,3.59796,3.60471,3.59514,3.60035,10910000.0
2007-12-28 02:40:00,3.59554,3.60534,3.59285,3.59793,24060000.0
2007-12-28 02:45:00,3.59857,3.60825,3.59027,3.59917,34180000.0
2007-12-28 02:50:00,3.60132,3.60241,3.59093,3.59693,18820000.0
2007-12-28 02:55:00,3.60087,3.60529,3.59053,3.603,34960000.0
2007-12-28 03:00:00,3.6061,3.6061,3.59246,3.60378,24800000.0
2007-12-28 03:05:00,3.6037,3.60396,3.59343,3.60055,21800000.0
2007-12-28 03:10:00,3.59677,3.60642,3.5919,3.60251,21090000.0
2007-12-28 03:15:00,3.60423,3.60423,3.59059,3.60083,17710000.0
2007-12-28 03:20:00,3.601,3.60438,3.59312,3.60241,27070000.0
2007-12-28 03:25:00,3.59669,3.60585,3.5929,3.59824,20700000.0
2007-12-28 03:30:00,3.597,3.60606,3.59276,3.59276,21450000.0
2007-12-28 03:35:00,3.60383,3.60976,3.59234,3.59998,25200000.0
2007-12-28 03:40:00,3.5973,3.60334,3.59164,3.60018,23680000.0
2007-12-28 03:45:00,3.60569,3.60569,3.59363,3.59799,27790000.0
2007-12-28 03:50:00,3.59718,3.60281,3.5917,3.60117,34180000.0
2007-12-28 03:55:00,3.59502,3.60347,3.59126,3.60196,30810000.0
2007-12-28 04:00:00,3.60391,3.60568,3.59291,3.59763,29290000.0
2007-12-28 04:05:00,3.60173,3.60308,3.59222,3.60054,19180000.0
2007-12-28 04:10:00,3.6019,3.60479,3.59384,3.6027,37970000.0
2007-12-28 04:15:00,3.60648,3.60648,3.59328,3.59554,24450000.0
2007-12-28 04:20:00,3.59449,3.60317,3.59293,3.5958,22940000.0
2007-12-28 04:25:00,3.59945,3.60421,3.59206,3.60113,24810000.0
2007-12-28 04:30:00,3.60457,3.60582,3.59153,3.60158,27400000.0
2007-12-28 04:35:00,3.59289,3.605,3.59282,3.59714,13920000.0
2007-12-28 04:40:00,3.603,3.60375,3.59447,3.60301,15040000.0
2007-12-28 04:45:00,3.60149,3.6068,3.59114,3.60297,16610000.0
2007-12-28 04:50:00,3.60346,3.60414,3.59277,3.60322,15060000.0
2007-12-28 04:55:00,3.6016,3.60267,3.59503,3.59772,17330000.0
2007-12-28 05:00:00,3.5977,3.60842,3.59268,3.59934,19940000.0
2007-12-28 05:05:00,3.60221,3.6046,3.59076,3.60015,24430000.0
2007-12-28 05:10:00,3.59462,3.60249,3.59413,3.60219,4890000.0
2007-12-28 05:15:00,3.59762,3.60702,3.59743,3.60438,6800000.0
2007-12-28 05:20:00,3.59105,3.60091,3.58934,3.5983,11300000.0
2007-12-28 05:25:00,3.59984,3.6028,3.59322,3.59711,4520000.0
2007-12-28 05:30:00,3.60163,3.60564,3.59072,3.60026,19600000.0
2007-12-28 05:35:00,3.59655,3.60317,3.59047,3.59809,17650000.0
2007-12-28 05:40:00,3.60172,3.60284,3.59016,3.60173,13560000.0
2007-12-28 05:45:00,3.60489,3.60489,3.59186,3.59497,14660000.0
2007-12-28 05:50:00,3.59334,3.60409,3.59334,3.60372,21840000.0
2007-12-28 05:55:00,3.59712,3.60713,3.59401,3.60156,33040000.0
2007-12-28 06:00:00,3.60194,3.60636,3.59296,3.60232,34580000.0
2007-12-28 06:05:00,3.60316,3.60686,3.59302,3.59461,14320000.0
2007-12-28 06:10:00,3.60323,3.60592,3.59233,3.60515,23310000.0
2007-12-28 06:15:00,3.6049,3.6049,3.58987,3.60134,25920000.0
2007-12-28 06:25:00,3.60076,3.60242,3.59074,3.60142,16960000.0
2007-12-28 06:30:00,3.60211,3.60576,3.59232,3.60125,30440000.0
2007-12-28 06:35:00,3.59699,3.60534,3.59045,3.6017,29300000.0
2007-12-28 06:40:00,3.60218,3.60529,3.59335,3.60322,27080000.0
2007-12-28 06:45:00,3.60255,3.60369,3.5923,3.59723,28950000.0
2007-12-28 06:50:00,3.59675,3.60588,3.59221,3.60164,33060000.0
2007-12-28 06:55:00,3.59957,3.60391,3.59491,3.60253,28550000.0
2007-12-28 07:00:00,3.60173,3.60477,3.59264,3.59774,24800000.0
2007-12-28 07:05:00,3.5927,3.60357,3.58974,3.59102,16190000.0
2007-12-28 07:10:00,3.59394,3.60604,3.59294,3.59294,19180000.0
2007-12-28 07:15:00,3.60374,3.60476,3.59022,3.60077,27840000.0
2007-12-28 07:20:00,3.60205,3.60514,3.59114,3.59232,28960000.0
2007-12-28 07:25:00,3.60183,3.6037,3.59092,3.59976,28560000.0
2007-12-28 07:30:00,3.60363,3.60553,3.59322,3.5951,20680000.0
2007-12-28 07:35:00,3.59864,3.60437,3.59122,3.6024,26300000.0
2007-12-28 07:40:00,3.59382,3.60727,3.59252,3.60271,24840000.0
2007-12-28 07:45:00,3.59424,3.60635,3.59032,3.60204,31940000.0
2007-12-28 07:50:00,3.60164,3.6062,3.59073,3.60286,24080000.0
2007-12-28 07:55:00,3.59714,3.60472,3.5933,3.60306,25190000.0
2007-12-28 08:00:00,3.59748,3.60615,3.59353,3.60215,20290000.0
2007-12-28 08:05:00,3.60279,3.60617,3.59185,3.59669,28150000.0
2007-12-28 08:10:00,3.59676,3.60532,3.59161,3.59642,25550000.0
2007-12-28 08:15:00,3.60439,3.60483,3.59146,3.60214,27420000.0
2007-12-28 08:20:00,3.60172,3.60308,3.59121,3.60308,22970000.0
2007-12-28 08:25:00,3.60189,3.60671,3.59288,3.60079,27810000.0
2007-12-28 08:30:00,3.59725,3.60897,3.58862,3.59846,32690000.0
2007-12-28 08:35:00,3.60098,3.60659,3.59329,3.59959,33430000.0
2007-12-28 08:40:00,3.59698,3.60811,3.59486,3.60719,33080000.0
2007-12-28 08:45:00,3.60607,3.60607,3.59305,3.60399,29340000.0
2007-12-28 08:50:00,3.60029,3.60922,3.59412,3.60238,24400000.0
2007-12-28 08:55:00,3.60212,3.60765,3.59307,3.59708,16160000.0
2007-12-28 09:00:00,3.59592,3.60908,3.59454,3.59921,34200000.0
2007-12-28 09:05:00,3.59489,3.60813,3.59169,3.59741,31180000.0
2007-12-28 09:10:00,3.60236,3.60811,3.59385,3.60811,40990000.0
2007-12-28 09:15:00,3.59802,3.60718,3.59067,3.60166,28210000.0
2007-12-28 09:20:00,3.59662,3.60609,3.59266,3.60102,31580000.0
2007-12-28 09:25:00,3.59665,3.61005,3.58737,3.59478,42090000.0
2007-12-28 09:30:00,3.60407,3.60516,3.59163,3.59861,30780000.0
2007-12-28 09:35:00,3.60025,3.60876,3.59371,3.60221,29310000.0
2007-12-28 09:40:00,3.60302,3.60779,3.59279,3.60033,36820000.0
2007-12-28 09:45:00,3.59851,3.6074,3.59081,3.59963,31160000.0
2007-12-28 09:50:00,3.59284,3.60907,3.59257,3.60074,28560000.0
2007-12-28 09:55:00,3.60149,3.60326,3.59192,3.60089,30490000.0
2007-12-28 10:00:00,3.60186,3.60645,3.59048,3.59904,31970000.0
2007-12-28 10:05:00,3.60247,3.60412,3.59027,3.60145,32300000.0
2007-12-28 10:10:00,3.59317,3.60474,3.58886,3.59337,42100000.0
2007-12-28 10:15:00,3.60172,3.60432,3.58983,3.59799,26690000.0
2007-12-28 10:20:00,3.60338,3.60338,3.58726,3.59801,36470000.0
2007-12-28 10:25:00,3.58992,3.60694,3.58992,3.60026,38700000.0
2007-12-28 10:30:00,3.60158,3.60305,3.58991,3.59225,34210000.0
2007-12-28 10:35:00,3.59739,3.6036,3.59403,3.59819,27450000.0
2007-12-28 10:40:00,3.60249,3.60345,3.58817,3.59966,28940000.0
2007-12-28 10:45:00,3.60242,3.60267,3.59321,3.59636,29680000.0
2007-12-28 10:50:00,3.6017,3.60285,3.58935,3.60225,28940000.0
2007-12-28 10:55:00,3.6019,3.60293,3.59036,3.60081,30820000.0
2007-12-28 11:00:00,3.59637,3.60162,3.58584,3.59684,35700000.0
2007-12-28 11:05:00,3.59669,3.60485,3.59106,3.59934,28940000.0
2007-12-28 11:10:00,3.59425,3.60463,3.58852,3.60102,36820000.0
2007-12-28 11:15:00,3.59559,3.60293,3.5931,3.6023,22570000.0
2007-12-28 11:20:00,3.59373,3.6065,3.59169,3.6007,26310000.0
2007-12-28 11:25:00,3.59724,3.6042,3.59245,3.5974,31610000.0
2007-12-28 11:30:00,3.60127,3.6055,3.58798,3.5969,26340000.0
2007-12-28 11:35:00,3.59874,3.60324,3.59029,3.60218,31170000.0
2007-12-28 11:40:00,3.59623,3.6021,3.58856,3.59242,27810000.0
2007-12-28 11:45:00,3.59752,3.60563,3.59495,3.6019,29300000.0
2007-12-28 11:50:00,3.60251,3.60279,3.59242,3.59696,33040000.0
2007-12-28 11:55:00,3.59756,3.60271,3.59269,3.60045,27830000.0
2007-12-28 12:00:00,3.59859,3.60336,3.59071,3.60227,31540000.0
2007-12-28 12:05:00,3.59912,3.60442,3.58893,3.6039,25180000.0
2007-12-28 12:10:00,3.59444,3.60215,3.58937,3.60124,27440000.0
2007-12-28 12:15:00,3.60331,3.60331,3.59168,3.59605,28570000.0
2007-12-28 12:20:00,3.60076,3.60221,3.59136,3.60121,29680000.0
2007-12-28 12:25:00,3.59454,3.6031,3.5903,3.59888,32710000.0
2007-12-28 12:30:00,3.60144,3.60304,3.58598,3.60126,38720000.0
2007-12-28 12:35:00,3.59846,3.60343,3.58916,3.59956,28940000.0
2007-12-28 12:40:00,3.59215,3.60389,3.59215,3.60205,29690000.0
2007-12-28 12:45:00,3.60135,3.60472,3.59103,3.59556,25540000.0
2007-12-28 12:50:00,3.60309,3.60335,3.59147,3.59926,27420000.0
2007-12-28 12:55:00,3.5984,3.60681,3.59279,3.59938,33060000.0
2007-12-28 13:00:00,3.60215,3.60378,3.59037,3.59771,33820000.0
2007-12-28 13:05:00,3.59769,3.60355,3.59027,3.60221,34580000.0
2007-12-28 13:10:00,3.59739,3.60289,3.58861,3.60049,32300000.0
2007-12-28 13:15:00,3.59835,3.60509,3.5897,3.59762,31970000.0
2007-12-28 13:20:00,3.59686,3.6016,3.58913,3.6016,29310000.0
2007-12-28 13:25:00,3.60066,3.60248,3.59146,3.60241,28190000.0
2007-12-28 13:30:00,3.59748,3.60424,3.59278,3.5972,35320000.0
2007-12-28 13:35:00,3.59996,3.60191,3.5892,3.59442,27430000.0
2007-12-28 13:40:00,3.59235,3.60473,3.58803,3.5971,35690000.0
2007-12-28 13:45:00,3.59941,3.60225,3.58992,3.5948,31950000.0
2007-12-28 13:50:00,3.59782,3.60311,3.58771,3.59132,38370000.0
2007-12-28 13:55:00,3.59848,3.60074,3.58889,3.59475,28200000.0
2007-12-28 14:00:00,3.59531,3.6014,3.58484,3.58922,37220000.0
2007-12-28 14:05:00,3.59366,3.59966,3.58483,3.59526,33410000.0
2007-12-28 14:10:00,3.59854,3.60368,3.58797,3.59828,32300000.0
2007-12-28 14:15:00,3.59787,3.59987,3.58795,3.5924,32690000.0
2007-12-28 14:20:00,3.58785,3.59906,3.58539,3.59674,34570000.0
2007-12-28 14:25:00,3.59683,3.60029,3.58776,3.59896,34560000.0
2007-12-28 14:30:00,3.5992,3.6003,3.58656,3.59711,33860000.0
2007-12-28 14:35:00,3.59756,3.59843,3.58597,3.59661,27810000.0
2007-12-28 14:40:00,3.59313,3.59951,3.58755,3.59522,33050000.0
2007-12-28 14:45:00,3.59441,3.59803,3.58435,3.59261,30090000.0
2007-12-28 14:50:00,3.59181,3.59782,3.58728,3.59717,31560000.0
2007-12-28 14:55:00,3.59681,3.5992,3.5833,3.58776,33480000.0
2007-12-28 15:00:00,3.59701,3.59701,3.58408,3.5947,39460000.0
2007-12-28 15:05:00,3.58939,3.59751,3.58379,3.59636,28950000.0
2007-12-28 15:10:00,3.5952,3.59915,3.58511,3.59567,34220000.0
2007-12-28 15:15:00,3.59402,3.597,3.58472,3.58742,29690000.0
2007-12-28 15:20:00,3.59738,3.60136,3.58476,3.5919,32340000.0
2007-12-28 15:25:00,3.59678,3.59705,3.58303,3.58364,31550000.0
2007-12-28 15:30:00,3.59748,3.59749,3.58614,3.59387,34170000.0
2007-12-28 15:35:00,3.59116,3.59844,3.58559,3.59637,28950000.0
2007-12-28 15:40:00,3.59635,3.59809,3.58352,3.59718,30830000.0
2007-12-28 15:45:00,3.59425,3.59759,3.58371,3.59109,26690000.0
2007-12-28 15:50:00,3.59677,3.59978,3.58786,3.59449,33820000.0
2007-12-28 15:55:00,3.59654,3.59814,3.58836,3.59795,34200000.0
2007-12-28 16:00:00,3.5974,3.60013,3.58737,3.59752,30820000.0
2007-12-28 16:05:00,3.59316,3.60176,3.58951,3.59916,33090000.0
2007-12-28 16:10:00,3.60012,3.60175,3.58729,3.59733,37190000.0
2007-12-28 16:15:00,3.59625,3.59889,3.58909,3.59786,30810000.0
2007-12-28 16:20:00,3.59345,3.60008,3.58707,3.59637,31570000.0
2007-12-28 16:25:00,3.59633,3.5986,3.58521,3.59446,34560000.0
2007-12-28 16:30:00,3.59841,3.59936,3.5888,3.59936,35300000.0
2007-12-28 16:35:00,3.59511,3.59893,3.58512,3.59804,43950000.0
2007-12-28 16:40:00,3.58801,3.59973,3.58567,3.59525,27820000.0
2007-12-28 16:45:00,3.5943,3.59602,3.58323,3.59277,32320000.0
2007-12-28 16:50:00,3.59548,3.5976,3.58151,3.59288,30060000.0
2007-12-28 16:55:00,3.59252,3.60099,3.58538,3.59462,33420000.0
2007-12-28 17:00:00,3.59693,3.59716,3.58536,3.59023,28970000.0
2007-12-28 17:05:00,3.59132,3.6014,3.58646,3.59658,35320000.0
2007-12-28 17:10:00,3.59815,3.59815,3.58593,3.59545,36810000.0
2007-12-28 17:15:00,3.59757,3.60102,3.58691,3.5981,34930000.0
2007-12-28 17:20:00,3.59841,3.59867,3.58543,3.59717,39080000.0
2007-12-28 17:25:00,3.59122,3.59989,3.58545,3.59725,35700000.0
2007-12-28 17:30:00,3.59799,3.59799,3.58308,3.59183,37190000.0
2007-12-28 17:35:00,3.60294,3.60368,3.58469,3.59288,42100000.0
2007-12-28 17:40:00,3.59335,3.59808,3.58149,3.59168,46990000.0
2007-12-28 17:45:00,3.59264,3.5989,3.58724,3.59665,29330000.0
2007-12-28 17:50:00,3.59075,3.60054,3.58599,3.59902,32320000.0
2007-12-28 17:55:00,3.59591,3.60123,3.58677,3.59892,43610000.0
2007-12-28 18:00:00,3.59931,3.60205,3.58713,3.59152,44350000.0
2007-12-28 18:05:00,3.59861,3.60131,3.58816,3.59871,33820000.0
2007-12-28 18:10:00,3.59974,3.59974,3.58457,3.59614,35690000.0
2007-12-28 18:15:00,3.59463,3.60022,3.58817,3.58982,37180000.0
2007-12-28 18:20:00,3.5925,3.60161,3.58722,3.59645,42850000.0
2007-12-28 18:25:00,3.59396,3.59855,3.58776,3.5961,32710000.0
2007-12-28 18:30:00,3.59813,3.60053,3.58779,3.59793,29320000.0
2007-12-28 18:35:00,3.58909,3.59815,3.58346,3.59734,42090000.0
2007-12-28 18:40:00,3.59342,3.5985,3.58398,3.596,27060000.0
2007-12-28 18:45:00,3.58899,3.59931,3.58444,3.59643,31590000.0
2007-12-28 18:50:00,3.59156,3.59783,3.58511,3.5932,35350000.0
2007-12-28 18:55:00,3.5862,3.59897,3.5862,3.5914,29300000.0
2007-12-28 19:00:00,3.59904,3.59904,3.58572,3.58717,33060000.0
2007-12-28 19:05:00,3.58559,3.60288,3.58559,3.59393,36860000.0
2007-12-28 19:10:00,3.58735,3.59879,3.5864,3.59315,36100000.0
2007-12-28 19:15:00,3.59966,3.60265,3.58716,3.59233,29690000.0
2007-12-28 19:20:00,3.58893,3.59827,3.58829,3.59719,32680000.0
2007-12-28 19:25:00,3.59403,3.60017,3.58821,3.5885,30790000.0
2007-12-28 19:30:00,3.59238,3.59928,3.5871,3.59889,29680000.0
2007-12-28 19:35:00,3.59332,3.59864,3.58681,3.59575,20300000.0
2007-12-28 19:40:00,3.58993,3.59645,3.58563,3.59457,30810000.0
2007-12-28 19:45:00,3.59052,3.59992,3.58465,3.58465,41700000.0
2007-12-28 19:50:00,3.59244,3.59633,3.58454,3.59163,23320000.0
2007-12-28 19:55:00,3.5953,3.5953,3.58092,3.58982,25920000.0
2007-12-28 20:00:00,3.59484,3.59761,3.58853,3.58895,19560000.0
2007-12-28 20:05:00,3.58689,3.59704,3.58689,3.59226,13570000.0
2007-12-28 20:10:00,3.59695,3.59933,3.58798,3.59499,9770000.0
2007-12-28 20:15:00,3.59033,3.59997,3.58696,3.59138,24860000.0
2007-12-28 20:20:00,3.59,3.59631,3.58406,3.58956,41740000.0
2007-12-28 20:25:00,3.58715,3.59944,3.58635,3.59056,18060000.0
2007-12-28 20:30:00,3.59426,3.59622,3.58515,3.59004,29310000.0
2007-12-28 20:35:00,3.59582,3.59652,3.58351,3.58974,24450000.0
2007-12-28 20:40:00,3.59034,3.59756,3.58544,3.59461,20710000.0
2007-12-28 20:45:00,3.59655,3.59919,3.58443,3.59163,20300000.0
2007-12-28 20:50:00,3.59542,3.59738,3.58477,3.58941,27820000.0
2007-12-28 20:55:00,3.59051,3.59607,3.58574,3.59116,7500000.0
2007-12-28 21:00:00,3.59648,3.59896,3.58713,3.59521,25170000.0
2007-12-28 21:05:00,3.59552,3.59574,3.58619,3.59014,14290000.0
2007-12-28 21:10:00,3.59085,3.59789,3.58939,3.5942,22200000.0
2007-12-28 21:15:00,3.59234,3.60014,3.58798,3.59556,21440000.0
2007-12-28 21:20:00,3.59173,3.59709,3.5851,3.59053,22210000.0
2007-12-28 21:25:00,3.59044,3.59611,3.58439,3.59053,19920000.0
2007-12-28 21:30:00,3.59587,3.59808,3.58474,3.59375,24080000.0
2007-12-28 21:35:00,3.59014,3.59578,3.58165,3.58414,17320000.0
2007-12-28 21:40:00,3.59544,3.59567,3.58577,3.59458,29350000.0
2007-12-28 21:45:00,3.59068,3.60081,3.58542,3.58976,27450000.0
2007-12-28 21:50:00,3.59501,3.59641,3.58573,3.59214,24460000.0
2007-12-28 21:55:00,3.59563,3.59923,3.58607,3.59551,37980000.0
2007-12-28 22:00:00,3.59084,3.59607,3.58573,3.59461,26340000.0
2007-12-28 22:05:00,3.58523,3.59941,3.58523,3.59601,21820000.0
2007-12-28 22:10:00,3.59419,3.59806,3.58358,3.5952,21820000.0
2007-12-28 22:15:00,3.59401,3.59554,3.58284,3.59227,22190000.0
2007-12-28 22:20:00,3.58788,3.59483,3.58522,3.59462,13550000.0
2007-12-28 22:25:00,3.59258,3.59493,3.58284,3.59464,19180000.0
2007-12-28 22:30:00,3.59297,3.59872,3.58143,3.59367,19560000.0
2007-12-28 22:35:00,3.58836,3.59513,3.5877,3.58964,7140000.0
2007-12-28 22:40:00,3.59426,3.59472,3.58768,3.59442,19190000.0
2007-12-28 22:45:00,3.59313,3.59852,3.59152,3.59516,4510000.0
2007-12-28 22:50:00,3.58997,3.59598,3.58778,3.59053,7140000.0
2007-12-28 22:55:00,3.58918,3.59525,3.58602,3.59084,20680000.0
2007-12-28 23:00:00,3.5903,3.59509,3.58512,3.58876,17340000.0
2007-12-28 23:05:00,3.59309,3.59712,3.58537,3.58859,17680000.0
2007-12-28 23:10:00,3.58967,3.59713,3.58381,3.59033,22180000.0
2007-12-28 23:15:00,3.59699,3.59822,3.58199,3.58547,15420000.0
2007-12-28 23:20:00,3.58808,3.59737,3.58255,3.59563,24060000.0
2007-12-28 23:25:00,3.58864,3.59615,3.58503,3.58507,11660000.0
2007-12-28 23:30:00,3.59324,3.59846,3.58409,3.59367,27780000.0
2007-12-28 23:35:00,3.59257,3.59622,3.58257,3.58426,24400000.0
2007-12-28 23:40:00,3.58996,3.59479,3.5842,3.5928,11330000.0
2007-12-28 23:45:00,3.59322,3.5959,3.58374,3.59304,27060000.0
2007-12-28 23:50:00,3.59505,3.59547,3.58452,3.5897,16560000.0
2007-12-28 23:55:00,3.58554,3.59828,3.58554,3.59349,29740000.0
2007-12-31 00:00:00,3.59191,3.60128,3.58076,3.58926,37670000.0
2007-12-31 00:05:00,3.58765,3.60093,3.58765,3.6002,12400000.0
2007-12-31 00:10:00,3.59509,3.60093,3.58691,3.60093,16960000.0
2007-12-31 00:15:00,3.59798,3.599,3.58397,3.59873,15470000.0
2007-12-31 00:20:00,3.59567,3.60038,3.58528,3.58984,12070000.0
2007-12-31 00:25:00,3.59279,3.60035,3.58425,3.59126,22220000.0
2007-12-31 00:30:00,3.59664,3.59913,3.58562,3.59081,25240000.0
2007-12-31 00:35:00,3.59168,3.60202,3.58522,3.60202,13170000.0
2007-12-31 00:40:00,3.59387,3.59927,3.58708,3.5905,21850000.0
2007-12-31 00:45:00,3.59232,3.60027,3.58254,3.59357,16190000.0
2007-12-31 00:50:00,3.58967,3.60094,3.58375,3.59213,20320000.0
2007-12-31 00:55:00,3.58994,3.60162,3.58482,3.59119,24490000.0
2007-12-31 01:00:00,3.59619,3.59825,3.58464,3.59092,17300000.0
2007-12-31 01:05:00,3.592,3.60214,3.58339,3.58944,19970000.0
2007-12-31 01:10:00,3.58913,3.60099,3.58469,3.59353,20330000.0
2007-12-31 01:15:00,3.59652,3.60237,3.5875,3.59101,15420000.0
2007-12-31 01:20:00,3.59318,3.59759,3.58721,3.58951,22620000.0
2007-12-31 01:25:00,3.58813,3.60418,3.58477,3.60327,33480000.0
2007-12-31 01:30:00,3.593,3.60385,3.58618,3.59312,23730000.0
2007-12-31 01:35:00,3.5942,3.60343,3.58281,3.5944,18460000.0
2007-12-31 01:40:00,3.59688,3.60121,3.58623,3.59413,26310000.0
2007-12-31 01:45:00,3.59312,3.60098,3.58689,3.59788,24090000.0
2007-12-31 01:50:00,3.58937,3.60393,3.58576,3.60393,23700000.0
2007-12-31 01:55:00,3.58748,3.59745,3.58412,3.59413,31220000.0
2007-12-31 02:00:00,3.5979,3.60282,3.58506,3.59498,25240000.0
2007-12-31 02:05:00,3.59269,3.606,3.586,3.6053,22230000.0
2007-12-31 02:10:00,3.59053,3.59627,3.5867,3.5867,13160000.0
2007-12-31 02:15:00,3.60059,3.60552,3.58624,3.59207,24130000.0
2007-12-31 02:20:00,3.59714,3.60563,3.58657,3.59406,23720000.0
2007-12-31 02:25:00,3.59407,3.60824,3.58582,3.58754,29710000.0
2007-12-31 02:30:00,3.59504,3.60399,3.58532,3.59693,24800000.0
2007-12-31 02:35:00,3.60199,3.6034,3.58819,3.60149,25200000.0
2007-12-31 02:40:00,3.59325,3.60394,3.58828,3.59385,23320000.0
2007-12-31 02:45:00,3.59212,3.60591,3.58456,3.59305,28930000.0
2007-12-31 02:50:00,3.5927,3.6034,3.58504,3.59201,23710000.0
2007-12-31 02:55:00,3.59514,3.60832,3.58653,3.60199,26330000.0
2007-12-31 03:00:00,3.60366,3.60601,3.58573,3.59498,21460000.0
2007-12-31 03:05:00,3.59453,3.60502,3.58515,3.59488,25210000.0
2007-12-31 03:10:00,3.59379,3.60354,3.58735,3.59742,21840000.0
2007-12-31 03:15:00,3.59737,3.60284,3.58726,3.59698,23730000.0
2007-12-31 03:20:00,3.59174,3.60456,3.58523,3.59656,22570000.0
2007-12-31 03:25:00,3.5959,3.60186,3.58531,3.59314,23310000.0
2007-12-31 03:30:00,3.58907,3.60434,3.58655,3.59682,30140000.0
2007-12-31 03:35:00,3.59633,3.60428,3.58589,3.60428,18450000.0
2007-12-31 03:40:00,3.59066,3.59704,3.58628,3.59563,22940000.0
2007-12-31 03:45:00,3.59848,3.60016,3.58758,3.5936,25940000.0
2007-12-31 03:50:00,3.59342,3.60784,3.59193,3.59568,16890000.0
2007-12-31 03:55:00,3.59193,3.60529,3.58955,3.60529,10880000.0
2007-12-31 04:00:00,3.60235,3.60446,3.59028,3.59396,24040000.0
2007-12-31 04:05:00,3.59659,3.60351,3.58812,3.59221,26680000.0
2007-12-31 04:10:00,3.59637,3.59751,3.59028,3.59642,22530000.0
2007-12-31 04:15:00,3.60382,3.60858,3.587,3.59903,25960000.0
2007-12-31 04:20:00,3.59962,3.60566,3.59091,3.59351,15460000.0
2007-12-31 04:25:00,3.59233,3.60604,3.5875,3.59724,18010000.0
2007-12-31 04:30:00,3.60216,3.60575,3.58508,3.598,16210000.0
2007-12-31 04:35:00,3.5952,3.59667,3.59309,3.59309,1880000.0
2007-12-31 04:40:00,3.60049,3.61032,3.59267,3.59626,17300000.0
2007-12-31 04:45:00,3.59542,3.60864,3.58747,3.60828,18090000.0
2007-12-31 04:50:00,3.59891,3.60827,3.59435,3.60827,11270000.0
2007-12-31 04:55:00,3.59619,3.60631,3.59175,3.60263,27460000.0
2007-12-31 05:00:00,3.58664,3.60758,3.58664,3.60328,12400000.0
2007-12-31 05:05:00,3.58775,3.60717,3.58586,3.59381,23300000.0
2007-12-31 05:10:00,3.58738,3.60843,3.58738,3.59517,19560000.0
2007-12-31 05:15:00,3.59131,3.61094,3.58999,3.60608,25960000.0
2007-12-31 05:25:00,3.5927,3.60717,3.58779,3.59382,11280000.0
2007-12-31 05:30:00,3.59763,3.60723,3.58572,3.59568,24450000.0
2007-12-31 05:35:00,3.59257,3.60757,3.58773,3.60212,22540000.0
2007-12-31 05:40:00,3.60119,3.6079,3.58703,3.59668,14340000.0
2007-12-31 05:45:00,3.60072,3.60459,3.58931,3.58931,8270000.0
2007-12-31 05:50:00,3.59279,3.61168,3.58779,3.61102,16920000.0
2007-12-31 05:55:00,3.59185,3.6078,3.59185,3.60501,19930000.0
2007-12-31 06:00:00,3.59674,3.60116,3.59508,3.60039,4140000.0
2007-12-31 06:05:00,3.59178,3.60773,3.58639,3.58639,18810000.0
2007-12-31 06:10:00,3.60917,3.60917,3.58879,3.59664,25930000.0
2007-12-31 06:15:00,3.60359,3.60543,3.59572,3.60104,5640000.0
2007-12-31 06:20:00,3.59929,3.60788,3.59608,3.60788,8660000.0
2007-12-31 06:25:00,3.59675,3.60778,3.58482,3.59893,15430000.0
2007-12-31 06:30:00,3.60008,3.60654,3.58708,3.58708,30060000.0
2007-12-31 06:35:00,3.59251,3.60536,3.58781,3.60164,25550000.0
2007-12-31 06:40:00,3.59883,3.61136,3.59,3.60854,12400000.0
2007-12-31 06:45:00,3.60149,3.60149,3.59193,3.59747,9390000.0
2007-12-31 06:50:00,3.59218,3.6064,3.58592,3.59834,33420000.0
2007-12-31 06:55:00,3.60497,3.60733,3.59177,3.59704,7900000.0
2007-12-31 07:00:00,3.59747,3.60817,3.58818,3.59851,18460000.0
2007-12-31 07:05:00,3.58646,3.61061,3.58501,3.60043,21070000.0
2007-12-31 07:10:00,3.59861,3.60928,3.58735,3.60023,23680000.0
2007-12-31 07:15:00,3.6009,3.60681,3.58781,3.59663,16170000.0
2007-12-31 07:20:00,3.59786,3.60786,3.58336,3.58822,14300000.0
2007-12-31 07:25:00,3.59559,3.60613,3.58742,3.60592,22580000.0
2007-12-31 07:30:00,3.59918,3.60809,3.59412,3.60255,13190000.0
2007-12-31 07:35:00,3.59572,3.61082,3.5876,3.60142,19550000.0
2007-12-31 07:40:00,3.58829,3.6087,3.58829,3.59915,19200000.0
2007-12-31 07:45:00,3.59487,3.60939,3.58729,3.60939,15430000.0
2007-12-31 07:50:00,3.58903,3.60654,3.58903,3.60654,4140000.0
2007-12-31 07:55:00,3.59617,3.60211,3.59239,3.60111,10530000.0
2007-12-31 08:00:00,3.59668,3.61066,3.58558,3.59751,22910000.0
2007-12-31 08:05:00,3.61032,3.61059,3.58968,3.60378,14650000.0
2007-12-31 08:10:00,3.59634,3.61052,3.59235,3.61005,10880000.0
2007-12-31 08:15:00,3.59949,3.60833,3.58515,3.59453,26320000.0
2007-12-31 08:20:00,3.59873,3.60817,3.5935,3.60817,18810000.0
2007-12-31 08:25:00,3.59704,3.60936,3.59117,3.60737,29660000.0
2007-12-31 08:30:00,3.59468,3.61166,3.59236,3.60172,27040000.0
2007-12-31 08:35:00,3.60266,3.6109,3.59111,3.59654,29300000.0
2007-12-31 08:40:00,3.58885,3.60862,3.5856,3.60862,33070000.0
2007-12-31 08:45:00,3.60042,3.61005,3.5862,3.60869,22940000.0
2007-12-31 08:50:00,3.59096,3.60639,3.58308,3.59564,22550000.0
2007-12-31 08:55:00,3.59612,3.60713,3.58636,3.59677,19200000.0
2007-12-31 09:00:00,3.59158,3.60108,3.58834,3.59451,32700000.0
2007-12-31 09:05:00,3.58914,3.60154,3.58563,3.59362,31950000.0
2007-12-31 09:10:00,3.59636,3.60318,3.58704,3.59733,56680000.0
2007-12-31 09:15:00,3.59485,3.60184,3.58696,3.59822,31920000.0
2007-12-31 09:20:00,3.59217,3.60317,3.58527,3.59713,32700000.0
2007-12-31 09:25:00,3.59215,3.60062,3.58415,3.58502,43200000.0
2007-12-31 09:30:00,3.59489,3.60045,3.58796,3.59133,29680000.0
2007-12-31 09:35:00,3.59573,3.59833,3.58337,3.59291,29310000.0
2007-12-31 09:40:00,3.59001,3.59187,3.5666,3.58946,36830000.0
2007-12-31 09:45:00,3.585,3.59585,3.57575,3.58665,30050000.0
2007-12-31 09:50:00,3.57661,3.58708,3.57488,3.58304,30040000.0
2007-12-31 09:55:00,3.58507,3.59361,3.57554,3.58897,33090000.0
2007-12-31 10:00:00,3.58475,3.59068,3.57641,3.58282,33450000.0
2007-12-31 10:05:00,3.58274,3.58775,3.57496,3.58775,32680000.0
2007-12-31 10:10:00,3.57423,3.59047,3.57364,3.58202,42460000.0
2007-12-31 10:15:00,3.58763,3.58897,3.57462,3.58153,29280000.0
2007-12-31 10:20:00,3.58568,3.59144,3.57415,3.58555,37200000.0
2007-12-31 10:25:00,3.57508,3.58977,3.57508,3.58444,38330000.0
2007-12-31 10:30:00,3.58698,3.58889,3.57167,3.57857,33080000.0
2007-12-31 10:35:00,3.57796,3.58894,3.57667,3.58034,29300000.0
2007-12-31 10:40:00,3.58571,3.58571,3.57159,3.58232,27090000.0
2007-12-31 10:45:00,3.58503,3.58543,3.57223,3.57899,28950000.0
2007-12-31 10:50:00,3.5834,3.58594,3.57288,3.58444,29300000.0
2007-12-31 10:55:00,3.58343,3.59046,3.57499,3.58399,30820000.0
2007-12-31 11:00:00,3.58183,3.5902,3.57002,3.57921,36440000.0
2007-12-31 11:05:00,3.57944,3.58581,3.57561,3.58092,31170000.0
2007-12-31 11:10:00,3.57767,3.59256,3.57248,3.58383,36830000.0
2007-12-31 11:15:00,3.5815,3.5862,3.57598,3.58592,24790000.0
2007-12-31 11:20:00,3.5754,3.58507,3.57498,3.58328,24830000.0
2007-12-31 11:25:00,3.57904,3.58953,3.57466,3.58278,32340000.0
2007-12-31 11:30:00,3.58559,3.58723,3.5742,3.58106,28930000.0
2007-12-31 11:35:00,3.58243,3.5904,3.57484,3.58402,31540000.0
2007-12-31 11:40:00,3.58023,3.58571,3.5683,3.57131,25960000.0
2007-12-31 11:45:00,3.57531,3.58273,3.57013,3.58004,29680000.0
2007-12-31 11:50:00,3.58428,3.58428,3.56819,3.57248,30820000.0
2007-12-31 11:55:00,3.57345,3.58698,3.56852,3.57907,28580000.0
2007-12-31 12:00:00,3.57455,3.58114,3.56876,3.5789,28570000.0
2007-12-31 12:05:00,3.57883,3.58289,3.56828,3.57952,24790000.0
2007-12-31 12:10:00,3.57763,3.58184,3.56697,3.58073,27420000.0
2007-12-31 12:15:00,3.58086,3.58086,3.57155,3.57558,28570000.0
2007-12-31 12:20:00,3.57949,3.58177,3.57,3.58047,29310000.0
2007-12-31 12:25:00,3.57252,3.58177,3.56718,3.58003,32720000.0
2007-12-31 12:30:00,3.58085,3.58396,3.56856,3.58223,40960000.0
2007-12-31 12:35:00,3.57601,3.58264,3.5704,3.57839,29310000.0
2007-12-31 12:40:00,3.57126,3.58174,3.57051,3.57906,30440000.0
2007-12-31 12:45:00,3.57977,3.58074,3.56739,3.57364,25930000.0
2007-12-31 12:50:00,3.58079,3.58222,3.56895,3.58055,24460000.0
2007-12-31 12:55:00,3.57747,3.58336,3.56983,3.5781,31580000.0
2007-12-31 13:00:00,3.58136,3.58539,3.56814,3.57618,34940000.0
2007-12-31 13:05:00,3.57403,3.57951,3.56634,3.57903,33450000.0
2007-12-31 13:10:00,3.57271,3.5825,3.56758,3.57949,31940000.0
2007-12-31 13:15:00,3.57683,3.5827,3.56833,3.57753,31950000.0
2007-12-31 13:20:00,3.57624,3.58468,3.5673,3.57938,29690000.0
2007-12-31 13:25:00,3.57649,3.58355,3.57212,3.58182,30410000.0
2007-12-31 13:30:00,3.57566,3.58275,3.5694,3.57801,33840000.0
2007-12-31 13:35:00,3.58006,3.5834,3.57167,3.57511,26320000.0
2007-12-31 13:40:00,3.57281,3.58632,3.57002,3.57709,31960000.0
2007-12-31 13:45:00,3.58186,3.58244,3.56928,3.5803,32320000.0
2007-12-31 13:50:00,3.58102,3.5844,3.57177,3.57423,42070000.0
2007-12-31 13:55:00,3.57887,3.58351,3.5737,3.58042,29330000.0
2007-12-31 14:00:00,3.58103,3.58323,3.56778,3.56915,38330000.0
2007-12-31 14:05:00,3.57682,3.58571,3.56778,3.57917,32680000.0
2007-12-31 14:10:00,3.58202,3.58202,3.56975,3.5791,29710000.0
2007-12-31 14:15:00,3.57975,3.58386,3.57228,3.58051,32320000.0
2007-12-31 14:20:00,3.57294,3.58508,3.57037,3.57994,33080000.0
2007-12-31 14:25:00,3.57986,3.58264,3.572,3.58189,34920000.0
2007-12-31 14:30:00,3.58158,3.5823,3.57012,3.57911,32730000.0
2007-12-31 14:35:00,3.58162,3.58782,3.57094,3.57912,28550000.0
2007-12-31 14:40:00,3.57605,3.58205,3.56632,3.5769,30820000.0
2007-12-31 14:45:00,3.5795,3.58378,3.56615,3.57804,31200000.0
2007-12-31 14:50:00,3.57612,3.58473,3.57047,3.583,30820000.0
2007-12-31 14:55:00,3.584,3.58791,3.56978,3.57333,36440000.0
2007-12-31 15:00:00,3.58462,3.58824,3.57493,3.58291,41700000.0
2007-12-31 15:05:00,3.57405,3.58683,3.57405,3.58585,30810000.0
2007-12-31 15:10:00,3.58674,3.58974,3.57558,3.58669,34960000.0
2007-12-31 15:15:00,3.58517,3.59112,3.57873,3.57873,31920000.0
2007-12-31 15:20:00,3.58895,3.5915,3.57752,3.58836,32320000.0
2007-12-31 15:25:00,3.59038,3.59176,3.57514,3.5765,31190000.0
2007-12-31 15:30:00,3.59125,3.59125,3.57832,3.58795,32680000.0
2007-12-31 15:35:00,3.58288,3.58998,3.57873,3.58937,29700000.0
2007-12-31 15:40:00,3.58527,3.58975,3.57457,3.58925,30460000.0
2007-12-31 15:45:00,3.58649,3.59067,3.57874,3.58343,28180000.0
2007-12-31 15:50:00,3.58824,3.59144,3.57671,3.58337,31940000.0
2007-12-31 15:55:00,3.58579,3.5897,3.58064,3.58848,33060000.0
2007-12-31 16:00:00,3.58961,3.59013,3.57589,3.59013,32290000.0
2007-12-31 16:05:00,3.585,3.5913,3.57803,3.59081,33440000.0
2007-12-31 16:10:00,3.59091,3.59091,3.57366,3.58382,37560000.0
2007-12-31 16:15:00,3.58402,3.58802,3.57258,3.58504,30070000.0
2007-12-31 16:20:00,3.58053,3.5869,3.57328,3.58558,33030000.0
2007-12-31 16:25:00,3.58357,3.5872,3.57462,3.58066,34940000.0
2007-12-31 16:30:00,3.58572,3.58572,3.57292,3.58397,35690000.0
2007-12-31 16:35:00,3.58563,3.58746,3.57392,3.5867,42100000.0
2007-12-31 16:40:00,3.57653,3.5865,3.57251,3.58303,26330000.0
2007-12-31 16:45:00,3.58145,3.58549,3.57326,3.5773,31960000.0
2007-12-31 16:50:00,3.58256,3.58707,3.57222,3.57565,30440000.0
2007-12-31 16:55:00,3.58285,3.58371,3.57187,3.57907,33430000.0
2007-12-31 17:00:00,3.58469,3.58526,3.56992,3.57563,30460000.0
2007-12-31 17:05:00,3.5735,3.58511,3.57179,3.58152,32740000.0
2007-12-31 17:10:00,3.5831,3.5845,3.57019,3.5782,33100000.0
2007-12-31 17:15:00,3.5846,3.59172,3.57485,3.58784,34940000.0
2007-12-31 17:20:00,3.58911,3.59108,3.5763,3.58674,39810000.0
2007-12-31 17:25:00,3.58493,3.59357,3.57751,3.58893,37560000.0
2007-12-31 17:30:00,3.59041,3.5915,3.57522,3.58034,35340000.0
2007-12-31 17:35:00,3.5875,3.58983,3.57602,3.58522,44690000.0
2007-12-31 17:40:00,3.58262,3.59277,3.57779,3.5879,47720000.0
2007-12-31 17:45:00,3.58817,3.59412,3.58351,3.59098,31180000.0
2007-12-31 17:50:00,3.58479,3.59563,3.57912,3.59238,32320000.0
2007-12-31 17:55:00,3.59001,3.59484,3.58124,3.59407,47330000.0
2007-12-31 18:00:00,3.59369,3.59817,3.58263,3.58552,44710000.0
2007-12-31 18:05:00,3.59268,3.59442,3.58203,3.59321,31970000.0
2007-12-31 18:10:00,3.59489,3.59657,3.58177,3.59255,37180000.0
2007-12-31 18:15:00,3.58783,3.59662,3.58154,3.59173,36060000.0
2007-12-31 18:20:00,3.59131,3.6148,3.58367,3.61113,43940000.0
2007-12-31 18:25:00,3.59513,3.60111,3.58667,3.59875,31590000.0
2007-12-31 18:30:00,3.60037,3.60139,3.58928,3.59935,28570000.0
2007-12-31 18:35:00,3.59413,3.60343,3.58971,3.60178,41360000.0
2007-12-31 18:40:00,3.59593,3.60458,3.59347,3.60357,28170000.0
2007-12-31 18:45:00,3.59916,3.60628,3.5916,3.60234,31960000.0
2007-12-31 18:50:00,3.60057,3.60584,3.59085,3.59752,39070000.0
2007-12-31 18:55:00,3.59489,3.60709,3.59446,3.59892,27460000.0
2007-12-31 19:00:00,3.60541,3.60755,3.58792,3.58918,32310000.0
2007-12-31 19:05:00,3.58947,3.60128,3.58657,3.59402,39060000.0
2007-12-31 19:10:00,3.58809,3.59929,3.58544,3.59254,31190000.0
2007-12-31 19:15:00,3.59735,3.60004,3.58584,3.59289,28940000.0
2007-12-31 19:20:00,3.5862,3.59874,3.5862,3.59528,29720000.0
2007-12-31 19:25:00,3.59203,3.59843,3.58624,3.58843,28180000.0
2007-12-31 19:30:00,3.59374,3.60087,3.5852,3.5942,31940000.0
2007-12-31 19:35:00,3.58786,3.59593,3.58202,3.58471,23330000.0
2007-12-31 19:40:00,3.58908,3.59763,3.5867,3.59305,22560000.0
2007-12-31 19:45:00,3.58682,3.59875,3.58534,3.59675,40260000.0
2007-12-31 19:50:00,3.59309,3.59759,3.5866,3.59139,25970000.0
2007-12-31 19:55:00,3.58984,3.59791,3.5837,3.59054,30480000.0
2007-12-31 20:00:00,3.59145,3.59829,3.5858,3.5953,30810000.0
2007-12-31 20:05:00,3.58883,3.59697,3.58608,3.59502,26290000.0
2007-12-31 20:10:00,3.59565,3.59576,3.58588,3.59542,30800000.0
2007-12-31 20:15:00,3.59006,3.59831,3.58888,3.5904,12790000.0
2007-12-31 20:20:00,3.59029,3.59569,3.58427,3.59034,25590000.0
2007-12-31 20:25:00,3.58885,3.59674,3.58565,3.58804,18060000.0
2007-12-31 20:30:00,3.59471,3.59777,3.58727,3.59154,31180000.0
2007-12-31 20:35:00,3.58615,3.59749,3.58535,3.59169,30840000.0
2007-12-31 20:40:00,3.59175,3.59732,3.5863,3.59659,22570000.0
2007-12-31 20:45:00,3.59712,3.59909,3.58395,3.59338,30830000.0
2007-12-31 20:50:00,3.59689,3.59707,3.58487,3.59055,30830000.0
2007-12-31 20:55:00,3.59449,3.59982,3.58544,3.59353,30840000.0
2007-12-31 21:00:00,3.59722,3.59814,3.58924,3.59683,18820000.0
2007-12-31 21:05:00,3.59037,3.59727,3.58679,3.59182,21410000.0
2007-12-31 21:10:00,3.59212,3.59967,3.5892,3.59639,23670000.0
2007-12-31 21:15:00,3.59378,3.60076,3.59036,3.59705,23700000.0
2007-12-31 21:20:00,3.59407,3.59926,3.58728,3.59264,20660000.0
2007-12-31 21:25:00,3.59899,3.60084,3.58882,3.59786,19180000.0
2007-12-31 21:30:00,3.59842,3.60136,3.59095,3.5989,25190000.0
2007-12-31 21:35:00,3.59345,3.60133,3.58992,3.58992,17690000.0
2007-12-31 21:40:00,3.59938,3.60076,3.58993,3.60019,26010000.0
2007-12-31 21:45:00,3.59424,3.60275,3.58771,3.59439,22190000.0
2007-12-31 21:50:00,3.59884,3.5998,3.5895,3.59523,23360000.0
2007-12-31 21:55:00,3.59695,3.60117,3.59019,3.59922,29000000.0
2007-12-31 22:00:00,3.59743,3.6024,3.58797,3.59608,25590000.0
2007-12-31 22:05:00,3.59794,3.59837,3.58798,3.59775,15770000.0
2007-12-31 22:10:00,3.596,3.59768,3.58552,3.59628,9410000.0
2007-12-31 22:15:00,3.59657,3.59859,3.58741,3.59632,13150000.0
2007-12-31 22:20:00,3.59134,3.59895,3.58663,3.59738,39870000.0
2007-12-31 22:25:00,3.59579,3.60029,3.5897,3.59848,10910000.0
2007-12-31 22:30:00,3.59473,3.59933,3.58357,3.59479,22250000.0
2007-12-31 22:35:00,3.59114,3.59763,3.58881,3.59573,12030000.0
2007-12-31 22:40:00,3.59749,3.59792,3.59103,3.59782,14660000.0
2007-12-31 22:45:00,3.59503,3.60042,3.58843,3.59632,19210000.0
2007-12-31 22:50:00,3.59307,3.59821,3.58886,3.59288,25200000.0
2007-12-31 22:55:00,3.59249,3.59984,3.58981,3.59808,18100000.0
2007-12-31 23:00:00,3.5957,3.60115,3.58884,3.59163,19570000.0
2007-12-31 23:05:00,3.58981,3.59787,3.58618,3.58982,23280000.0
2007-12-31 23:10:00,3.59162,3.59779,3.58644,3.5949,17690000.0
2007-12-31 23:15:00,3.59724,3.59724,3.58652,3.59556,26330000.0
2007-12-31 23:20:00,3.59441,3.59618,3.58384,3.59412,24810000.0
2007-12-31 23:25:00,3.58958,3.59586,3.58434,3.59433,19510000.0
2007-12-31 23:30:00,3.59875,3.6013,3.58493,3.59467,29260000.0
2007-12-31 23:35:00,3.59255,3.59584,3.58602,3.59475,10530000.0
2007-12-31 23:40:00,3.58539,3.59587,3.58528,3.59378,25950000.0
2007-12-31 23:45:00,3.59479,3.59932,3.58682,3.59591,31940000.0
2007-12-31 23:50:00,3.59055,3.596,3.58555,3.59386,9800000.0
2007-12-31 23:55:00,3.59446,3.59637,3.59085,3.59465,7130000.0
2008-01-01 00:00:00,3.59307,3.59808,3.58732,3.59278,14680000.0
2008-01-01 00:10:00,3.59641,3.59752,3.58812,3.59711,7530000.0
2008-01-01 00:15:00,3.60059,3.60106,3.59242,3.59652,3040000.0
2008-01-01 00:20:00,3.59788,3.59788,3.58802,3.59268,4880000.0
2008-01-01 00:30:00,3.58377,3.58454,3.58077,3.58077,4890000.0
2008-01-01 00:35:00,3.59488,3.59662,3.58842,3.59285,4890000.0
2008-01-01 00:45:00,3.58032,3.59714,3.58032,3.59619,9410000.0
2008-01-01 01:05:00,3.59072,3.59079,3.58398,3.58912,5640000.0
2008-01-01 07:00:00,3.59542,3.60072,3.59132,3.60072,6750000.0
2008-01-01 07:15:00,3.59909,3.60032,3.59092,3.59092,4160000.0
2008-01-01 07:30:00,3.59768,3.60032,3.59524,3.59889,5280000.0
2008-01-01 07:45:00,3.59092,3.60028,3.59073,3.59957,7900000.0
2008-01-01 08:00:00,3.58972,3.59906,3.58972,3.59847,3770000.0
2008-01-01 08:15:00,3.60049,3.60192,3.59684,3.60192,5650000.0
2008-01-01 08:30:00,3.59508,3.59981,3.59503,3.59667,4510000.0
2008-01-01 08:45:00,3.60518,3.60573,3.59622,3.60562,6770000.0
2008-01-01 09:00:00,3.59531,3.60587,3.58883,3.59546,16520000.0
2008-01-01 09:30:00,3.59903,3.60087,3.58645,3.59469,13510000.0
2008-01-01 09:35:00,3.59409,3.59594,3.58612,3.59409,15420000.0
2008-01-01 09:40:00,3.59391,3.59611,3.58444,3.59177,19140000.0
2008-01-01 09:45:00,3.59358,3.60091,3.58428,3.59423,16890000.0
2008-01-01 09:50:00,3.59177,3.59487,3.58642,3.5942,3030000.0
2008-01-01 09:55:00,3.59488,3.59552,3.58612,3.59548,12020000.0
2008-01-01 10:00:00,3.59106,3.59557,3.58593,3.59547,15400000.0
2008-01-01 10:05:00,3.59536,3.59552,3.58593,3.59552,9810000.0
2008-01-01 10:10:00,3.59547,3.59552,3.59023,3.59177,6380000.0
2008-01-01 10:15:00,3.59002,3.59539,3.58593,3.59177,12760000.0
2008-01-01 10:20:00,3.58612,3.59583,3.58612,3.59147,4140000.0
2008-01-01 10:25:00,3.59423,3.59581,3.58848,3.59044,12380000.0
2008-01-01 10:30:00,3.59548,3.59556,3.58612,3.59556,5630000.0
2008-01-01 10:35:00,3.59486,3.59574,3.59018,3.59574,6030000.0
2008-01-01 10:40:00,3.59177,3.59612,3.58612,3.58916,13130000.0
2008-01-01 10:45:00,3.59486,3.5957,3.5885,3.59023,18770000.0
2008-01-01 10:50:00,3.58612,3.59517,3.58612,3.59469,6770000.0
2008-01-01 10:55:00,3.59003,3.59512,3.5885,3.59512,6010000.0
2008-01-01 11:00:00,3.59073,3.59552,3.58612,3.59078,4140000.0
2008-01-01 11:05:00,3.59429,3.59568,3.58642,3.5955,7130000.0
2008-01-01 11:20:00,3.59023,3.59601,3.58847,3.59022,4510000.0
2008-01-01 11:25:00,3.59484,3.59502,3.58905,3.59502,7500000.0
2008-01-01 11:30:00,3.59568,3.59568,3.58851,3.59109,4140000.0
2008-01-01 11:40:00,3.59487,3.59552,3.58878,3.59241,17680000.0
2008-01-01 11:45:00,3.59409,3.59552,3.58851,3.59552,4510000.0
2008-01-01 11:50:00,3.59546,3.59568,3.58612,3.58612,14260000.0
2008-01-01 11:55:00,3.59018,3.59636,3.58612,3.59552,13550000.0
2008-01-01 12:00:00,3.59077,3.59557,3.58612,3.59177,6400000.0
2008-01-01 12:05:00,3.59022,3.59568,3.58522,3.59552,9390000.0
2008-01-01 12:10:00,3.59486,3.59552,3.58847,3.59022,10170000.0
2008-01-01 12:15:00,3.59557,3.59557,3.58973,3.58973,15390000.0
2008-01-01 12:20:00,3.59601,3.59601,3.59018,3.59491,4540000.0
2008-01-01 12:25:00,3.58878,3.59568,3.58612,3.59487,20660000.0
2008-01-01 12:30:00,3.59044,3.59568,3.58378,3.59486,9050000.0
2008-01-01 12:35:00,3.59088,3.59574,3.59044,3.5942,4520000.0
2008-01-01 12:40:00,3.59022,3.59562,3.58612,3.59502,10930000.0
2008-01-01 12:45:00,3.59002,3.59502,3.58522,3.58741,5630000.0
2008-01-01 12:50:00,3.59562,3.59562,3.58522,3.59548,11270000.0
2008-01-01 12:55:00,3.59618,3.59618,3.58612,3.59374,4520000.0
2008-01-01 13:00:00,3.59216,3.59607,3.58612,3.59552,7890000.0
2008-01-01 13:10:00,3.59423,3.59498,3.58444,3.59441,15380000.0
2008-01-01 13:15:00,3.59023,3.59583,3.58612,3.59552,12790000.0
2008-01-01 13:25:00,3.59406,3.59583,3.58612,3.59132,18420000.0
2008-01-01 13:30:00,3.59534,3.60073,3.59534,3.59896,6400000.0
2008-01-01 13:40:00,3.59019,3.59552,3.58612,3.59546,4900000.0
2008-01-01 13:45:00,3.59893,3.59893,3.58932,3.59409,17660000.0
2008-01-01 13:50:00,3.59018,3.59552,3.58851,3.58851,6750000.0
2008-01-01 14:00:00,3.59392,3.59568,3.58642,3.59481,10540000.0
2008-01-01 14:05:00,3.59023,3.59512,3.58878,3.59109,5260000.0
2008-01-01 14:20:00,3.59003,3.59486,3.58378,3.59319,9020000.0
2008-01-01 14:25:00,3.59013,3.59594,3.59013,3.59192,6030000.0
2008-01-01 14:30:00,3.59487,3.59594,3.58473,3.5942,22180000.0
2008-01-01 14:35:00,3.59462,3.59557,3.58612,3.59462,10520000.0
2008-01-01 14:45:00,3.59552,3.59552,3.59023,3.59423,6020000.0
2008-01-01 14:50:00,3.59177,3.59552,3.59018,3.59044,4900000.0
2008-01-01 14:55:00,3.59549,3.59549,3.58378,3.58593,12020000.0
2008-01-01 15:00:00,3.59018,3.59556,3.58593,3.59391,16910000.0
2008-01-01 15:05:00,3.59018,3.59556,3.58612,3.59013,12780000.0
2008-01-01 15:10:00,3.58612,3.59573,3.58593,3.58848,9030000.0
2008-01-01 15:15:00,3.5957,3.59581,3.58612,3.58612,15010000.0
2008-01-01 15:20:00,3.59044,3.59552,3.58612,3.59109,9010000.0
2008-01-01 15:25:00,3.59044,3.59568,3.58378,3.58612,15400000.0
2008-01-01 15:30:00,3.60058,3.60058,3.59498,3.59507,8640000.0
2008-01-01 15:35:00,3.59487,3.59567,3.58612,3.59552,10930000.0
2008-01-01 15:40:00,3.59487,3.59562,3.58612,3.58883,12410000.0
2008-01-01 15:45:00,3.5964,3.5967,3.58642,3.59177,10160000.0
2008-01-01 15:50:00,3.59044,3.59557,3.58612,3.58612,15030000.0
2008-01-01 15:55:00,3.59481,3.59564,3.58916,3.59487,5250000.0
2008-01-01 16:00:00,3.59177,3.59578,3.58428,3.59484,13910000.0
2008-01-01 16:10:00,3.59555,3.59555,3.58444,3.59409,4140000.0
2008-01-01 16:15:00,3.59552,3.59574,3.59022,3.59546,6020000.0
2008-01-01 16:20:00,3.59013,3.59552,3.58612,3.59552,12410000.0
2008-01-01 16:25:00,3.59441,3.59574,3.59018,3.59574,5630000.0
2008-01-01 16:30:00,3.59177,3.59511,3.58878,3.59511,6010000.0
2008-01-01 16:35:00,3.59409,3.59564,3.58612,3.59562,24800000.0
2008-01-01 16:40:00,3.59044,3.59552,3.58612,3.59109,6760000.0
2008-01-01 16:45:00,3.58642,3.59568,3.58642,3.59568,6030000.0
2008-01-01 16:50:00,3.59607,3.59607,3.59023,3.59487,5250000.0
2008-01-01 17:00:00,3.59555,3.59555,3.58612,3.59064,19170000.0
2008-01-01 17:05:00,3.59003,3.59601,3.58378,3.59337,15010000.0
2008-01-01 17:20:00,3.59044,3.59557,3.58612,3.59486,22940000.0
2008-01-01 17:30:00,3.59078,3.59557,3.58612,3.59552,20280000.0
2008-01-01 17:35:00,3.59044,3.59487,3.58593,3.58878,3030000.0
2008-01-01 17:40:00,3.59044,3.59552,3.58612,3.59109,13530000.0
2008-01-01 17:45:00,3.59044,3.59581,3.58612,3.5942,19920000.0
2008-01-01 17:50:00,3.58645,3.59593,3.58612,3.59132,7510000.0
2008-01-01 18:00:00,3.59177,3.59568,3.58612,3.58883,10140000.0
2008-01-01 18:05:00,3.59077,3.59555,3.58612,3.59549,7140000.0
2008-01-01 18:10:00,3.59583,3.59583,3.58612,3.59018,15770000.0
2008-01-01 18:15:00,3.59018,3.59552,3.58593,3.59044,13910000.0
2008-01-01 18:20:00,3.59177,3.59575,3.58462,3.59109,15810000.0
2008-01-01 18:25:00,3.59504,3.59552,3.59064,3.59399,4880000.0
2008-01-01 18:30:00,3.59552,3.59601,3.58612,3.58612,11650000.0
2008-01-01 18:40:00,3.58878,3.59636,3.58878,3.59487,10520000.0
2008-01-01 18:55:00,3.59548,3.59548,3.58645,3.59023,4880000.0
2008-01-01 19:00:00,3.60084,3.60084,3.59102,3.60042,10510000.0
2008-01-01 19:15:00,3.59972,3.59972,3.59032,3.59442,6010000.0
2008-01-01 19:30:00,3.59534,3.60063,3.59102,3.60042,9400000.0
2008-01-01 19:45:00,3.59172,3.60112,3.59172,3.60112,15040000.0
2008-01-01 20:00:00,3.59427,3.59755,3.58862,3.59641,6020000.0
2008-01-01 20:15:00,3.58933,3.59897,3.58933,3.59897,5640000.0
2008-01-01 20:25:00,3.60423,3.60887,3.60278,3.60509,3400000.0
2008-01-01 20:30:00,3.59402,3.59842,3.58902,3.59842,7140000.0
2008-01-01 20:45:00,3.59736,3.59802,3.58862,3.58892,4150000.0
2008-01-01 21:00:00,3.59635,3.59902,3.58992,3.59902,3400000.0
2008-01-01 21:15:00,3.59168,3.59901,3.59168,3.59689,6770000.0
2008-01-01 21:30:00,3.59622,3.59782,3.59108,3.59274,4890000.0
2008-01-01 21:45:00,3.58852,3.59792,3.58852,3.59649,3390000.0
2008-01-01 22:00:00,3.59334,3.59842,3.59168,3.59767,6770000.0
2008-01-01 22:15:00,3.59412,3.59803,3.58832,3.58832,5260000.0
2008-01-01 23:15:00,3.59629,3.59752,3.59048,3.59244,6010000.0
2008-01-01 23:30:00,3.59848,3.59848,3.58772,3.59642,7920000.0
2008-01-01 23:45:00,3.59254,3.59639,3.59088,3.59495,6030000.0
2008-01-02 00:00:00,3.59619,3.59708,3.58496,3.59077,34940000.0
2008-01-02 00:05:00,3.5889,3.59681,3.58586,3.59184,25590000.0
2008-01-02 00:10:00,3.58796,3.59517,3.58796,3.59401,9040000.0
2008-01-02 00:15:00,3.59595,3.59595,3.58451,3.58568,15830000.0
2008-01-02 00:20:00,3.59549,3.59549,3.5894,3.59503,6020000.0
2008-01-02 00:25:00,3.59492,3.59697,3.58547,3.58841,19960000.0
2008-01-02 00:30:00,3.59594,3.59689,3.58467,3.59018,24480000.0
2008-01-02 00:35:00,3.59238,3.59507,3.58569,3.5904,11290000.0
2008-01-02 00:40:00,3.58595,3.59648,3.58429,3.59525,24850000.0
2008-01-02 00:45:00,3.59481,3.60005,3.5835,3.58975,23320000.0
2008-01-02 00:50:00,3.59115,3.59691,3.58357,3.59313,19930000.0
2008-01-02 00:55:00,3.58815,3.59524,3.58352,3.59012,25600000.0
2008-01-02 01:00:00,3.59804,3.59804,3.58571,3.59104,20330000.0
2008-01-02 01:05:00,3.58706,3.5967,3.58443,3.58943,21050000.0
2008-01-02 01:10:00,3.59029,3.59571,3.58522,3.59459,29380000.0
2008-01-02 01:15:00,3.59688,3.59688,3.58319,3.58928,32410000.0
2008-01-02 01:20:00,3.59297,3.5962,3.58245,3.59019,26370000.0
2008-01-02 01:25:00,3.59237,3.59801,3.58543,3.59497,22170000.0
2008-01-02 01:30:00,3.59593,3.59746,3.58486,3.58659,10890000.0
2008-01-02 01:35:00,3.59547,3.59844,3.58683,3.59405,14640000.0
2008-01-02 01:40:00,3.59282,3.59569,3.58382,3.59155,14700000.0
2008-01-02 01:45:00,3.5944,3.59769,3.58276,3.59318,24910000.0
2008-01-02 01:50:00,3.58936,3.5957,3.58394,3.59374,21090000.0
2008-01-02 01:55:00,3.58837,3.59584,3.58596,3.58624,15470000.0
2008-01-02 02:00:00,3.59328,3.60103,3.58211,3.5942,23360000.0
2008-01-02 02:05:00,3.59177,3.5953,3.58299,3.59441,21100000.0
2008-01-02 02:10:00,3.59458,3.59569,3.58768,3.58976,17730000.0
2008-01-02 02:15:00,3.59092,3.60032,3.58578,3.59148,20700000.0
2008-01-02 02:20:00,3.59454,3.59694,3.58501,3.59086,25190000.0
2008-01-02 02:25:00,3.59447,3.59956,3.58369,3.58614,31960000.0
2008-01-02 02:30:00,3.59427,3.59857,3.58474,3.59411,24430000.0
2008-01-02 02:35:00,3.58997,3.59536,3.58363,3.59065,24460000.0
2008-01-02 02:40:00,3.5926,3.59802,3.58542,3.59111,22950000.0
2008-01-02 02:45:00,3.58992,3.6004,3.58489,3.59056,33080000.0
2008-01-02 02:50:00,3.58477,3.59727,3.58477,3.59045,25570000.0
2008-01-02 02:55:00,3.59314,3.59519,3.5841,3.59401,36080000.0
2008-01-02 03:00:00,3.59713,3.59713,3.58505,3.59539,16560000.0
2008-01-02 03:05:00,3.59512,3.59512,3.58584,3.59333,16180000.0
2008-01-02 03:10:00,3.59573,3.59765,3.58561,3.59529,13930000.0
2008-01-02 03:15:00,3.59319,3.60037,3.5853,3.5908,30800000.0
2008-01-02 03:20:00,3.5938,3.5949,3.58527,3.58966,3770000.0
2008-01-02 03:25:00,3.59544,3.59907,3.58464,3.58859,5660000.0
2008-01-02 03:30:00,3.58922,3.59862,3.58472,3.58999,28230000.0
2008-01-02 03:35:00,3.59551,3.5982,3.58421,3.59173,28210000.0
2008-01-02 03:40:00,3.5894,3.59483,3.58393,3.59324,15810000.0
2008-01-02 03:45:00,3.59722,3.59768,3.58832,3.59048,9770000.0
2008-01-02 03:50:00,3.58975,3.59578,3.58393,3.59314,22520000.0
2008-01-02 03:55:00,3.58885,3.59834,3.58347,3.59342,23290000.0
2008-01-02 04:00:00,3.59711,3.59711,3.58628,3.5954,20690000.0
2008-01-02 04:05:00,3.59437,3.5951,3.58462,3.59477,18020000.0
2008-01-02 04:10:00,3.59417,3.59553,3.58445,3.5941,32360000.0
2008-01-02 04:15:00,3.5995,3.5995,3.58477,3.5853,24050000.0
2008-01-02 04:20:00,3.58775,3.59579,3.58648,3.5886,17660000.0
2008-01-02 04:25:00,3.59499,3.59563,3.58499,3.59312,20320000.0
2008-01-02 04:30:00,3.59727,3.5985,3.58075,3.59418,27450000.0
2008-01-02 04:35:00,3.59254,3.5955,3.58466,3.59384,19560000.0
2008-01-02 04:40:00,3.59522,3.59604,3.58582,3.59052,23750000.0
2008-01-02 04:45:00,3.59481,3.59814,3.58564,3.595,12800000.0
2008-01-02 04:50:00,3.59407,3.59573,3.58328,3.58834,23350000.0
2008-01-02 04:55:00,3.59427,3.59545,3.58794,3.59402,18810000.0
2008-01-02 05:00:00,3.59135,3.60115,3.586,3.58627,21060000.0
2008-01-02 05:05:00,3.58542,3.59505,3.58542,3.59355,16920000.0
2008-01-02 05:10:00,3.59565,3.59565,3.58195,3.59353,14300000.0
2008-01-02 05:15:00,3.58975,3.59872,3.58354,3.5942,26350000.0
2008-01-02 05:20:00,3.59069,3.59575,3.58463,3.59006,20320000.0
2008-01-02 05:25:00,3.59414,3.59798,3.58359,3.59235,27840000.0
2008-01-02 05:30:00,3.59285,3.59648,3.58483,3.59406,14680000.0
2008-01-02 05:35:00,3.59141,3.59532,3.58404,3.58993,32340000.0
2008-01-02 05:40:00,3.59343,3.59693,3.58509,3.59652,18450000.0
2008-01-02 05:45:00,3.59845,3.59845,3.58567,3.59442,21080000.0
2008-01-02 05:50:00,3.59011,3.59722,3.58568,3.5952,28590000.0
2008-01-02 05:55:00,3.58953,3.5972,3.5842,3.59413,28230000.0
2008-01-02 06:00:00,3.59188,3.59629,3.58253,3.59381,33470000.0
2008-01-02 06:05:00,3.59487,3.59734,3.57868,3.58359,22180000.0
2008-01-02 06:10:00,3.5941,3.59781,3.58193,3.59421,23690000.0
2008-01-02 06:15:00,3.59775,3.59775,3.58288,3.59178,30070000.0
2008-01-02 06:20:00,3.59294,3.5971,3.58711,3.59048,27430000.0
2008-01-02 06:25:00,3.59526,3.59526,3.5847,3.59471,16170000.0
2008-01-02 06:30:00,3.59797,3.59872,3.58513,3.5959,23680000.0
2008-01-02 06:35:00,3.58973,3.59607,3.58528,3.59445,30440000.0
2008-01-02 06:40:00,3.59467,3.5985,3.58653,3.59437,19940000.0
2008-01-02 06:45:00,3.59779,3.59779,3.58722,3.59501,15020000.0
2008-01-02 06:50:00,3.58887,3.59612,3.58365,3.59406,25980000.0
2008-01-02 06:55:00,3.59174,3.59669,3.58896,3.59503,26670000.0
2008-01-02 07:00:00,3.59447,3.59841,3.58539,3.59412,23310000.0
2008-01-02 07:05:00,3.58563,3.59597,3.58471,3.58595,20700000.0
2008-01-02 07:10:00,3.59176,3.59603,3.58165,3.58439,26680000.0
2008-01-02 07:15:00,3.59863,3.59911,3.58313,3.59442,26290000.0
2008-01-02 07:20:00,3.59488,3.59757,3.58654,3.58664,18090000.0
2008-01-02 07:25:00,3.59394,3.59606,3.58327,3.59225,30820000.0
2008-01-02 07:30:00,3.597,3.59794,3.58297,3.58733,27080000.0
2008-01-02 07:35:00,3.59168,3.59902,3.58471,3.59618,28200000.0
2008-01-02 07:40:00,3.58636,3.59739,3.58039,3.59638,25590000.0
2008-01-02 07:45:00,3.58935,3.60012,3.58561,3.59538,31600000.0
2008-01-02 07:50:00,3.59428,3.59694,3.58505,3.59402,22530000.0
2008-01-02 07:55:00,3.5907,3.59605,3.58495,3.59395,23710000.0
2008-01-02 08:00:00,3.58966,3.59816,3.58555,3.59337,21830000.0
2008-01-02 08:05:00,3.59529,3.59885,3.58578,3.59001,26320000.0
2008-01-02 08:10:00,3.58557,3.59513,3.58237,3.58767,30830000.0
2008-01-02 08:15:00,3.5967,3.59745,3.58781,3.59093,24830000.0
2008-01-02 08:20:00,3.59384,3.59601,3.58285,3.59304,20340000.0
2008-01-02 08:25:00,3.5952,3.59824,3.58639,3.58731,18020000.0
2008-01-02 08:30:00,3.59191,3.59927,3.58583,3.58583,33070000.0
2008-01-02 08:35:00,3.5842,3.59707,3.5842,3.59121,27440000.0
2008-01-02 08:40:00,3.58553,3.59773,3.58191,3.59581,31970000.0
2008-01-02 08:45:00,3.5964,3.59691,3.58488,3.59375,25560000.0
2008-01-02 08:50:00,3.59324,3.59627,3.57919,3.58832,29690000.0
2008-01-02 08:55:00,3.58302,3.59032,3.57459,3.58528,28150000.0
2008-01-02 09:00:00,3.58058,3.59307,3.57771,3.58312,33820000.0
2008-01-02 09:05:00,3.58217,3.59514,3.5769,3.58374,30440000.0
2008-01-02 09:10:00,3.58807,3.59144,3.5784,3.58755,52980000.0
2008-01-02 09:15:00,3.5874,3.59298,3.57694,3.58897,31170000.0
2008-01-02 09:20:00,3.5827,3.59786,3.57751,3.59584,33080000.0
2008-01-02 09:25:00,3.59196,3.59673,3.57779,3.57909,41720000.0
2008-01-02 09:30:00,3.59022,3.59251,3.58141,3.58799,28570000.0
2008-01-02 09:35:00,3.59025,3.59735,3.58062,3.58761,27080000.0
2008-01-02 09:40:00,3.58747,3.59185,3.57756,3.58504,34220000.0
2008-01-02 09:45:00,3.58401,3.59164,3.57485,3.58699,28570000.0
2008-01-02 09:50:00,3.57886,3.58924,3.5758,3.58705,28560000.0
2008-01-02 09:55:00,3.5885,3.5942,3.57862,3.58916,33810000.0
2008-01-02 10:00:00,3.58994,3.59541,3.57619,3.58969,34560000.0
2008-01-02 10:05:00,3.58865,3.59357,3.57794,3.59087,30460000.0
2008-01-02 10:10:00,3.58085,3.59355,3.56273,3.57979,42470000.0
2008-01-02 10:15:00,3.58825,3.59263,3.577,3.58551,27070000.0
2008-01-02 10:20:00,3.58658,3.59002,3.57649,3.58692,38680000.0
2008-01-02 10:25:00,3.5784,3.58882,3.57761,3.58554,37230000.0
2008-01-02 10:30:00,3.58697,3.58969,3.57572,3.57783,36050000.0
2008-01-02 10:35:00,3.58467,3.5899,3.5811,3.58431,29310000.0
2008-01-02 10:40:00,3.56995,3.59117,3.56679,3.58519,30070000.0
2008-01-02 10:45:00,3.58774,3.59023,3.57571,3.58265,28190000.0
2008-01-02 10:50:00,3.58795,3.58874,3.57344,3.58743,27450000.0
2008-01-02 10:55:00,3.58592,3.59003,3.57801,3.58866,30080000.0
2008-01-02 11:00:00,3.58324,3.58967,3.56658,3.58208,35720000.0
2008-01-02 11:05:00,3.58018,3.58742,3.57378,3.58165,29310000.0
2008-01-02 11:10:00,3.5768,3.58865,3.57263,3.58664,33490000.0
2008-01-02 11:15:00,3.58222,3.58715,3.57723,3.58715,24790000.0
2008-01-02 11:20:00,3.57817,3.58794,3.57638,3.58532,26310000.0
2008-01-02 11:25:00,3.58161,3.58724,3.57572,3.58237,35300000.0
2008-01-02 11:30:00,3.58433,3.59204,3.57586,3.58565,27070000.0
2008-01-02 11:35:00,3.58387,3.59128,3.57785,3.58785,31170000.0
2008-01-02 11:40:00,3.58326,3.59165,3.5757,3.58274,27820000.0
2008-01-02 11:45:00,3.589,3.594,3.58305,3.59184,29300000.0
2008-01-02 11:50:00,3.59002,3.59469,3.5824,3.5894,28950000.0
2008-01-02 11:55:00,3.58742,3.59478,3.58176,3.59321,27830000.0
2008-01-02 12:00:00,3.58831,3.59392,3.58287,3.59328,27090000.0
2008-01-02 12:05:00,3.59176,3.59489,3.58174,3.59377,24050000.0
2008-01-02 12:10:00,3.59015,3.59544,3.58345,3.59414,27050000.0
2008-01-02 12:15:00,3.5947,3.5955,3.58599,3.58984,28210000.0
2008-01-02 12:20:00,3.59454,3.59573,3.58447,3.59445,28940000.0
2008-01-02 12:25:00,3.58794,3.59629,3.58435,3.59057,34190000.0
2008-01-02 12:30:00,3.59349,3.59611,3.58113,3.59503,41330000.0
2008-01-02 12:35:00,3.5896,3.59455,3.58249,3.59108,30420000.0
2008-01-02 12:40:00,3.58273,3.59431,3.58254,3.59222,29330000.0
2008-01-02 12:45:00,3.59144,3.59391,3.58126,3.58482,25170000.0
2008-01-02 12:50:00,3.59228,3.59567,3.58193,3.59332,26670000.0
2008-01-02 12:55:00,3.59002,3.59428,3.5829,3.59129,35290000.0
2008-01-02 13:00:00,3.59186,3.59594,3.58203,3.58947,31600000.0
2008-01-02 13:05:00,3.58853,3.59436,3.58054,3.59253,32710000.0
2008-01-02 13:10:00,3.58943,3.59692,3.58124,3.59186,31560000.0
2008-01-02 13:15:00,3.5894,3.59483,3.57992,3.59118,33810000.0
2008-01-02 13:20:00,3.58692,3.59421,3.58112,3.59421,30050000.0
2008-01-02 13:25:00,3.59326,3.59542,3.5848,3.59542,29310000.0
2008-01-02 13:30:00,3.59104,3.59868,3.58383,3.58957,36440000.0
2008-01-02 13:35:00,3.59306,3.59762,3.58537,3.5897,29680000.0
2008-01-02 13:40:00,3.58868,3.59768,3.58323,3.59097,31590000.0
2008-01-02 13:45:00,3.59497,3.59583,3.58138,3.59367,32700000.0
2008-01-02 13:50:00,3.59422,3.59744,3.58368,3.58677,39480000.0
2008-01-02 13:55:00,3.59553,3.59718,3.58757,3.59212,29680000.0
2008-01-02 14:00:00,3.59509,3.5966,3.5825,3.5861,39070000.0
2008-01-02 14:05:00,3.59111,3.59732,3.58365,3.59331,30080000.0
2008-01-02 14:10:00,3.59366,3.5957,3.58,3.59367,30080000.0
2008-01-02 14:15:00,3.59486,3.59588,3.58332,3.59493,32320000.0
2008-01-02 14:20:00,3.58862,3.59891,3.58425,3.59067,34190000.0
2008-01-02 14:25:00,3.5941,3.59822,3.58534,3.59487,32330000.0
2008-01-02 14:30:00,3.59564,3.5991,3.58608,3.59669,33450000.0
2008-01-02 14:35:00,3.59601,3.60123,3.58599,3.5947,28930000.0
2008-01-02 14:40:00,3.59374,3.60137,3.5851,3.59746,30820000.0
2008-01-02 14:45:00,3.59428,3.59985,3.58226,3.59598,31200000.0
2008-01-02 14:50:00,3.59209,3.59938,3.58862,3.59689,31560000.0
2008-01-02 14:55:00,3.59724,3.59906,3.58471,3.58936,37190000.0
2008-01-02 15:00:00,3.59606,3.60063,3.58654,3.59724,40200000.0
2008-01-02 15:05:00,3.59058,3.59977,3.58828,3.5982,30060000.0
2008-01-02 15:10:00,3.59726,3.59922,3.58596,3.59746,35340000.0
2008-01-02 15:15:00,3.59343,3.60003,3.58663,3.59047,29700000.0
2008-01-02 15:20:00,3.60021,3.60104,3.58609,3.5962,30850000.0
2008-01-02 15:25:00,3.59995,3.60111,3.58555,3.59019,29700000.0
2008-01-02 15:30:00,3.60062,3.60152,3.58758,3.59518,31210000.0
2008-01-02 15:35:00,3.59548,3.60267,3.58863,3.6018,30060000.0
2008-01-02 15:40:00,3.59999,3.60416,3.59058,3.60416,31940000.0
2008-01-02 15:45:00,3.59857,3.60534,3.59369,3.60075,25210000.0
2008-01-02 15:50:00,3.60371,3.6066,3.59517,3.60035,31200000.0
2008-01-02 15:55:00,3.60493,3.6062,3.5983,3.60539,33800000.0
2008-01-02 16:00:00,3.60511,3.60909,3.59607,3.60139,30440000.0
2008-01-02 16:05:00,3.59956,3.60559,3.59072,3.60321,33450000.0
2008-01-02 16:10:00,3.60374,3.60445,3.59191,3.60237,39040000.0
2008-01-02 16:15:00,3.6014,3.60335,3.5928,3.60234,28580000.0
2008-01-02 16:20:00,3.5992,3.60396,3.59273,3.60322,30440000.0
2008-01-02 16:25:00,3.60254,3.60571,3.5916,3.59887,34570000.0
2008-01-02 16:30:00,3.60277,3.60416,3.591,3.60323,32710000.0
2008-01-02 16:35:00,3.60311,3.60453,3.59276,3.60278,45430000.0
2008-01-02 16:40:00,3.59434,3.60786,3.59412,3.60491,28180000.0
2008-01-02 16:45:00,3.60255,3.60569,3.59355,3.60226,31960000.0
2008-01-02 16:50:00,3.60539,3.60777,3.59459,3.5997,29320000.0
2008-01-02 16:55:00,3.60615,3.60806,3.59409,3.60173,32690000.0
2008-01-02 17:00:00,3.60514,3.60801,3.59475,3.59928,32670000.0
2008-01-02 17:05:00,3.60085,3.61281,3.59638,3.60712,34590000.0
2008-01-02 17:10:00,3.60693,3.60864,3.59476,3.60159,35690000.0
2008-01-02 17:15:00,3.60935,3.61014,3.59696,3.60851,34930000.0
2008-01-02 17:20:00,3.60863,3.61133,3.59769,3.60604,38710000.0
2008-01-02 17:25:00,3.60251,3.60985,3.59417,3.60705,34590000.0
2008-01-02 17:30:00,3.60836,3.60836,3.59141,3.60211,35340000.0
2008-01-02 17:35:00,3.6067,3.60879,3.59349,3.60187,44330000.0
2008-01-02 17:40:00,3.6038,3.60975,3.59091,3.60489,45130000.0
2008-01-02 17:45:00,3.60404,3.61065,3.59671,3.60775,29690000.0
2008-01-02 17:50:00,3.59939,3.61262,3.59402,3.60848,31950000.0
2008-01-02 17:55:00,3.60538,3.61345,3.59749,3.61125,44720000.0
2008-01-02 18:00:00,3.61221,3.61323,3.59748,3.6049,45440000.0
2008-01-02 18:05:00,3.61172,3.61231,3.59819,3.60895,33460000.0
2008-01-02 18:10:00,3.60912,3.60912,3.59648,3.60613,35320000.0
2008-01-02 18:15:00,3.60428,3.61019,3.59447,3.6003,34960000.0
2008-01-02 18:20:00,3.60195,3.61066,3.58767,3.60809,44330000.0
2008-01-02 18:25:00,3.60521,3.6107,3.59544,3.60658,32700000.0
2008-01-02 18:30:00,3.60933,3.61152,3.59947,3.60646,28570000.0
2008-01-02 18:35:00,3.60357,3.6106,3.59394,3.60776,41750000.0
2008-01-02 18:40:00,3.60337,3.61229,3.59791,3.6069,30020000.0
2008-01-02 18:45:00,3.60425,3.61064,3.59225,3.60515,34550000.0
2008-01-02 18:50:00,3.60283,3.60774,3.5935,3.60435,38690000.0
2008-01-02 18:55:00,3.59727,3.60685,3.59401,3.59793,28940000.0
2008-01-02 19:00:00,3.60661,3.60672,3.59376,3.59704,30840000.0
2008-01-02 19:05:00,3.59817,3.60884,3.59255,3.60112,39070000.0
2008-01-02 19:10:00,3.59758,3.60992,3.58669,3.60034,39440000.0
2008-01-02 19:15:00,3.60744,3.61026,3.5926,3.60145,29680000.0
2008-01-02 19:20:00,3.59979,3.61155,3.59279,3.5985,30830000.0
2008-01-02 19:25:00,3.60459,3.61094,3.5899,3.5899,25590000.0
2008-01-02 19:30:00,3.6035,3.60982,3.59833,3.60692,31570000.0
2008-01-02 19:35:00,3.5985,3.60694,3.59482,3.59579,24070000.0
2008-01-02 19:40:00,3.60201,3.6084,3.59746,3.60682,29310000.0
2008-01-02 19:45:00,3.59817,3.60718,3.59129,3.60326,39820000.0
2008-01-02 19:50:00,3.60231,3.60763,3.59619,3.60001,24800000.0
2008-01-02 19:55:00,3.59688,3.60623,3.59458,3.60112,32690000.0
2008-01-02 20:00:00,3.60183,3.60992,3.59046,3.60475,33810000.0
2008-01-02 20:05:00,3.59675,3.60737,3.59605,3.60514,22940000.0
2008-01-02 20:10:00,3.60381,3.61018,3.59274,3.60721,33420000.0
2008-01-02 20:15:00,3.60057,3.6068,3.59672,3.60525,26300000.0
2008-01-02 20:20:00,3.60512,3.61003,3.59363,3.60159,42840000.0
2008-01-02 20:25:00,3.59961,3.60752,3.59486,3.60205,27440000.0
2008-01-02 20:30:00,3.60633,3.60987,3.5937,3.60242,30450000.0
2008-01-02 20:35:00,3.59579,3.61062,3.59062,3.6019,30080000.0
2008-01-02 20:40:00,3.60222,3.60935,3.59321,3.60796,21080000.0
2008-01-02 20:45:00,3.6087,3.60912,3.5887,3.60366,21470000.0
2008-01-02 20:50:00,3.60657,3.61052,3.59457,3.60075,25970000.0
2008-01-02 20:55:00,3.6061,3.60895,3.59226,3.6034,30090000.0
2008-01-02 21:00:00,3.60519,3.60888,3.59714,3.60644,23720000.0
2008-01-02 21:05:00,3.59688,3.60913,3.59615,3.60302,25960000.0
2008-01-02 21:10:00,3.59982,3.60661,3.59362,3.60545,28190000.0
2008-01-02 21:15:00,3.60311,3.61047,3.5962,3.60417,22600000.0
2008-01-02 21:20:00,3.60141,3.60645,3.58989,3.59985,22580000.0
2008-01-02 21:25:00,3.60521,3.60769,3.59158,3.60028,29720000.0
2008-01-02 21:30:00,3.60648,3.60754,3.59631,3.60489,25200000.0
2008-01-02 21:35:00,3.60022,3.60812,3.59116,3.59495,28170000.0
2008-01-02 21:40:00,3.60626,3.60846,3.59449,3.60691,28250000.0
2008-01-02 21:45:00,3.60026,3.60853,3.59649,3.60032,28590000.0
2008-01-02 21:50:00,3.60525,3.61008,3.59647,3.60318,27820000.0
2008-01-02 21:55:00,3.60612,3.60884,3.59673,3.6058,37970000.0
2008-01-02 22:00:00,3.60171,3.60787,3.59615,3.60456,26340000.0
2008-01-02 22:05:00,3.59312,3.60693,3.59081,3.60642,25970000.0
2008-01-02 22:10:00,3.60472,3.60757,3.58837,3.60573,28590000.0
2008-01-02 22:15:00,3.60437,3.60791,3.59475,3.60637,26680000.0
2008-01-02 22:20:00,3.59841,3.60773,3.592,3.60607,39480000.0
2008-01-02 22:25:00,3.60388,3.60666,3.59078,3.60589,30870000.0
2008-01-02 22:30:00,3.60344,3.60811,3.59528,3.60173,19550000.0
2008-01-02 22:35:00,3.60078,3.60578,3.59077,3.60396,34290000.0
2008-01-02 22:40:00,3.60565,3.60603,3.59078,3.60512,18420000.0
2008-01-02 22:45:00,3.60508,3.60974,3.59382,3.5963,22190000.0
2008-01-02 22:50:00,3.60147,3.60654,3.59668,3.60084,25190000.0
2008-01-02 22:55:00,3.60113,3.60711,3.59523,3.59847,22580000.0
2008-01-02 23:00:00,3.60421,3.60857,3.59688,3.60016,27460000.0
2008-01-02 23:05:00,3.60441,3.6077,3.59528,3.60654,20340000.0
2008-01-02 23:10:00,3.60127,3.60565,3.58987,3.60295,40200000.0
2008-01-02 23:15:00,3.60662,3.61123,3.59162,3.60028,31580000.0
2008-01-02 23:20:00,3.60583,3.6077,3.58912,3.60562,33810000.0
2008-01-02 23:25:00,3.60162,3.61124,3.59507,3.60419,31590000.0
2008-01-02 23:30:00,3.60011,3.6119,3.58521,3.60273,29330000.0
2008-01-02 23:35:00,3.60077,3.6099,3.59655,3.60462,27070000.0
2008-01-02 23:40:00,3.60445,3.60592,3.58612,3.59288,21460000.0
2008-01-02 23:45:00,3.60812,3.60812,3.59775,3.60651,24440000.0
2008-01-02 23:50:00,3.60089,3.60771,3.59639,3.60012,20330000.0
2008-01-02 23:55:00,3.597,3.60723,3.59511,3.60414,30110000.0
2008-01-03 00:00:00,3.60779,3.60779,3.59349,3.60078,24480000.0
2008-01-03 00:05:00,3.5949,3.6062,3.59276,3.60503,16190000.0
2008-01-03 00:10:00,3.60492,3.60677,3.59491,3.60535,22940000.0
2008-01-03 00:15:00,3.6049,3.60832,3.59375,3.60527,22980000.0
2008-01-03 00:20:00,3.60659,3.60728,3.59283,3.59283,20710000.0
2008-01-03 00:25:00,3.60379,3.6057,3.58512,3.58944,13550000.0
2008-01-03 00:30:00,3.60828,3.60828,3.59486,3.59981,30810000.0
2008-01-03 00:35:00,3.60166,3.60758,3.59071,3.60478,21070000.0
2008-01-03 00:40:00,3.60469,3.60568,3.59058,3.60048,21110000.0
2008-01-03 00:45:00,3.60352,3.60814,3.59223,3.59557,14320000.0
2008-01-03 00:50:00,3.60054,3.60605,3.58945,3.59942,21060000.0
2008-01-03 00:55:00,3.60562,3.60724,3.59201,3.60246,11320000.0
2008-01-03 01:00:00,3.60889,3.60889,3.59432,3.59814,22990000.0
2008-01-03 01:05:00,3.60461,3.60461,3.59362,3.5974,19950000.0
2008-01-03 01:10:00,3.60057,3.60747,3.59222,3.60482,21110000.0
2008-01-03 01:15:00,3.60702,3.60702,3.59743,3.60132,23700000.0
2008-01-03 01:20:00,3.60392,3.60688,3.58775,3.60006,23720000.0
2008-01-03 01:25:00,3.59924,3.60416,3.59211,3.60304,28630000.0
2008-01-03 01:30:00,3.60288,3.60554,3.5917,3.59766,37260000.0
2008-01-03 01:35:00,3.60035,3.60635,3.59308,3.60567,35350000.0
2008-01-03 01:40:00,3.6003,3.60826,3.58961,3.60167,40590000.0
2008-01-03 01:45:00,3.60553,3.60984,3.5924,3.60481,38020000.0
2008-01-03 01:50:00,3.59814,3.60536,3.59375,3.6003,25920000.0
2008-01-03 01:55:00,3.59788,3.60699,3.59476,3.59568,25200000.0
2008-01-03 02:00:00,3.60528,3.60718,3.58685,3.60458,31230000.0
2008-01-03 02:05:00,3.60241,3.60599,3.59399,3.60024,22210000.0
2008-01-03 02:10:00,3.59509,3.6064,3.5938,3.59943,22220000.0
2008-01-03 02:15:00,3.59583,3.60707,3.58569,3.60085,27870000.0
2008-01-03 02:20:00,3.60453,3.60764,3.59496,3.59987,30060000.0
2008-01-03 02:25:00,3.60386,3.61066,3.59503,3.59523,28970000.0
2008-01-03 02:30:00,3.6058,3.6058,3.59173,3.60423,23700000.0
2008-01-03 02:35:00,3.59948,3.606,3.59441,3.59845,18470000.0
2008-01-03 02:40:00,3.60207,3.60555,3.59291,3.59902,23340000.0
2008-01-03 02:45:00,3.60151,3.61071,3.59189,3.59533,26720000.0
2008-01-03 02:50:00,3.60347,3.60924,3.59125,3.59917,22180000.0
2008-01-03 02:55:00,3.59961,3.60468,3.59103,3.60121,35340000.0
2008-01-03 03:00:00,3.60967,3.60967,3.59245,3.60487,18810000.0
2008-01-03 03:05:00,3.60343,3.60488,3.59118,3.60127,25970000.0
2008-01-03 03:10:00,3.59922,3.60511,3.58729,3.60137,24450000.0
2008-01-03 03:15:00,3.60676,3.60676,3.59675,3.60311,14670000.0
2008-01-03 03:20:00,3.60068,3.60502,3.5943,3.60436,21440000.0
2008-01-03 03:25:00,3.60025,3.60688,3.58852,3.59786,20320000.0
2008-01-03 03:30:00,3.59705,3.60782,3.59004,3.60339,35330000.0
2008-01-03 03:35:00,3.60281,3.60519,3.59268,3.60201,25570000.0
2008-01-03 03:40:00,3.59347,3.60523,3.59167,3.60252,28940000.0
2008-01-03 03:45:00,3.60632,3.60632,3.59437,3.60371,27420000.0
2008-01-03 03:50:00,3.59927,3.60726,3.59096,3.6022,33840000.0
2008-01-03 03:55:00,3.59787,3.60777,3.5923,3.59802,21780000.0
2008-01-03 04:00:00,3.60827,3.60827,3.59382,3.59675,20330000.0
2008-01-03 04:05:00,3.59872,3.6057,3.59458,3.59818,24060000.0
2008-01-03 04:10:00,3.60321,3.60711,3.59411,3.59934,33470000.0
2008-01-03 04:15:00,3.60884,3.60884,3.5875,3.5875,29310000.0
2008-01-03 04:20:00,3.59894,3.60624,3.59322,3.59715,24440000.0
2008-01-03 04:25:00,3.58773,3.60665,3.58773,3.59795,22160000.0
2008-01-03 04:30:00,3.60303,3.60558,3.59382,3.6043,28580000.0
2008-01-03 04:35:00,3.5978,3.60717,3.58975,3.60255,26660000.0
2008-01-03 04:40:00,3.60495,3.60495,3.59171,3.59993,23670000.0
2008-01-03 04:45:00,3.60226,3.60865,3.59204,3.60237,16580000.0
2008-01-03 04:50:00,3.59646,3.60514,3.58773,3.59881,29730000.0
2008-01-03 04:55:00,3.60241,3.60566,3.5956,3.60501,23380000.0
2008-01-03 05:00:00,3.59926,3.60665,3.5939,3.59761,18850000.0
2008-01-03 05:05:00,3.59942,3.60671,3.59227,3.60132,24090000.0
2008-01-03 05:10:00,3.59611,3.60472,3.58897,3.60298,21070000.0
2008-01-03 05:15:00,3.59874,3.60758,3.58793,3.60403,22260000.0
2008-01-03 05:20:00,3.59637,3.60479,3.59125,3.59959,16210000.0
2008-01-03 05:25:00,3.60324,3.60538,3.59055,3.6013,13580000.0
2008-01-03 05:30:00,3.60233,3.60503,3.58703,3.59604,25940000.0
2008-01-03 05:35:00,3.59957,3.60489,3.58723,3.59879,34190000.0
2008-01-03 05:40:00,3.60405,3.60543,3.58893,3.60502,24830000.0
2008-01-03 05:45:00,3.60187,3.60851,3.589,3.59626,16190000.0
2008-01-03 05:50:00,3.59985,3.6067,3.58993,3.60431,28590000.0
2008-01-03 05:55:00,3.59723,3.60699,3.58764,3.60524,43590000.0
2008-01-03 06:00:00,3.60395,3.60902,3.58872,3.60309,33840000.0
2008-01-03 06:05:00,3.60527,3.61035,3.5916,3.59698,29670000.0
2008-01-03 06:10:00,3.60518,3.60681,3.58892,3.59832,22530000.0
2008-01-03 06:15:00,3.60803,3.60803,3.59223,3.60231,30070000.0
2008-01-03 06:20:00,3.60179,3.60516,3.59335,3.60228,28920000.0
2008-01-03 06:25:00,3.58812,3.60876,3.58812,3.60632,19560000.0
2008-01-03 06:30:00,3.6061,3.6061,3.59138,3.59506,28580000.0
2008-01-03 06:35:00,3.60509,3.60704,3.59681,3.60593,18440000.0
2008-01-03 06:40:00,3.60254,3.60516,3.59208,3.60409,28560000.0
2008-01-03 06:45:00,3.60722,3.60722,3.59346,3.59985,31220000.0
2008-01-03 06:50:00,3.59883,3.60618,3.59342,3.60457,32310000.0
2008-01-03 06:55:00,3.6019,3.6068,3.59213,3.60495,14690000.0
2008-01-03 07:00:00,3.60488,3.6077,3.59519,3.59542,22900000.0
2008-01-03 07:05:00,3.60504,3.60766,3.59096,3.59604,17300000.0
2008-01-03 07:10:00,3.59595,3.60901,3.58908,3.58908,12830000.0
2008-01-03 07:15:00,3.6049,3.60874,3.58551,3.60515,25170000.0
2008-01-03 07:20:00,3.60357,3.60515,3.59224,3.59358,19180000.0
2008-01-03 07:25:00,3.59313,3.59873,3.58728,3.59588,14310000.0
2008-01-03 07:30:00,3.60728,3.60992,3.58983,3.58983,21080000.0
2008-01-03 07:35:00,3.60048,3.60388,3.59195,3.59285,13910000.0
2008-01-03 07:40:00,3.60306,3.60378,3.5936,3.59776,10530000.0
2008-01-03 07:45:00,3.59932,3.60868,3.58793,3.60505,33040000.0
2008-01-03 07:50:00,3.60309,3.60549,3.58954,3.60417,24450000.0
2008-01-03 07:55:00,3.59976,3.60457,3.59125,3.6038,26680000.0
2008-01-03 08:00:00,3.59942,3.60876,3.59117,3.60344,22540000.0
2008-01-03 08:05:00,3.60483,3.60518,3.5926,3.59829,24820000.0
2008-01-03 08:10:00,3.59664,3.61127,3.593,3.59769,31950000.0
2008-01-03 08:15:00,3.60513,3.60656,3.59067,3.59595,16530000.0
2008-01-03 08:20:00,3.60065,3.60639,3.59353,3.60639,14650000.0
2008-01-03 08:25:00,3.6052,3.60707,3.58812,3.60443,27440000.0
2008-01-03 08:30:00,3.60555,3.61031,3.58834,3.59626,33070000.0
2008-01-03 08:35:00,3.59924,3.60756,3.58723,3.6002,30460000.0
2008-01-03 08:40:00,3.59781,3.60793,3.59139,3.60509,33070000.0
2008-01-03 08:45:00,3.60848,3.60848,3.59343,3.60445,30090000.0
2008-01-03 08:50:00,3.60279,3.60621,3.58764,3.60455,30800000.0
2008-01-03 08:55:00,3.60123,3.60851,3.59357,3.60213,27790000.0
2008-01-03 09:00:00,3.59556,3.60734,3.58984,3.59765,35290000.0
2008-01-03 09:05:00,3.59855,3.60794,3.5916,3.60041,30070000.0
2008-01-03 09:10:00,3.60488,3.60741,3.59307,3.60356,53710000.0
2008-01-03 09:15:00,3.60095,3.60812,3.5926,3.60438,29700000.0
2008-01-03 09:20:00,3.60233,3.61173,3.59055,3.60405,33440000.0
2008-01-03 09:25:00,3.60197,3.60964,3.59024,3.59534,40990000.0
2008-01-03 09:30:00,3.60796,3.60983,3.59498,3.60263,27820000.0
2008-01-03 09:35:00,3.60489,3.60958,3.58995,3.60562,28560000.0
2008-01-03 09:40:00,3.605,3.60762,3.58967,3.59983,35700000.0
2008-01-03 09:45:00,3.5966,3.60758,3.58737,3.59224,29310000.0
2008-01-03 09:50:00,3.59022,3.60342,3.58694,3.60095,28560000.0
2008-01-03 09:55:00,3.60259,3.60386,3.58981,3.60386,33820000.0
2008-01-03 10:00:00,3.59849,3.60601,3.58922,3.60021,34200000.0
2008-01-03 10:05:00,3.58914,3.60495,3.58914,3.60249,30450000.0
2008-01-03 10:10:00,3.59029,3.60731,3.59029,3.59742,42100000.0
2008-01-03 10:15:00,3.60265,3.60334,3.59034,3.59729,25950000.0
2008-01-03 10:20:00,3.60291,3.60446,3.58889,3.60446,38310000.0
2008-01-03 10:25:00,3.59349,3.60527,3.5879,3.6016,38690000.0
2008-01-03 10:30:00,3.6059,3.60703,3.5896,3.59739,36410000.0
2008-01-03 10:35:00,3.60136,3.6086,3.59272,3.60328,29310000.0
2008-01-03 10:40:00,3.60457,3.61274,3.59443,3.60343,28570000.0
2008-01-03 10:45:00,3.60682,3.6099,3.59473,3.60398,30050000.0
2008-01-03 10:50:00,3.60621,3.6096,3.59776,3.60794,29680000.0
2008-01-03 10:55:00,3.60886,3.613,3.59516,3.61168,32680000.0
2008-01-03 11:00:00,3.60339,3.60881,3.59646,3.60145,33850000.0
2008-01-03 11:05:00,3.60446,3.60959,3.591,3.60535,31170000.0
2008-01-03 11:10:00,3.60397,3.61268,3.59685,3.60887,37570000.0
2008-01-03 11:15:00,3.60461,3.61034,3.59683,3.60956,25170000.0
2008-01-03 11:20:00,3.59932,3.61139,3.59362,3.60706,27050000.0
2008-01-03 11:25:00,3.60336,3.61233,3.5965,3.60601,35300000.0
2008-01-03 11:30:00,3.60895,3.61006,3.58804,3.60364,28180000.0
2008-01-03 11:35:00,3.60577,3.61227,3.59588,3.60991,30060000.0
2008-01-03 11:40:00,3.60484,3.61006,3.59981,3.60098,28550000.0
2008-01-03 11:45:00,3.60438,3.61048,3.59603,3.60942,28570000.0
2008-01-03 11:50:00,3.60732,3.60856,3.59211,3.60369,28570000.0
2008-01-03 11:55:00,3.60279,3.60934,3.5907,3.60829,28570000.0
2008-01-03 12:00:00,3.60414,3.60944,3.59122,3.60673,28200000.0
2008-01-03 12:05:00,3.60588,3.60952,3.59429,3.60944,23700000.0
2008-01-03 12:10:00,3.60258,3.60907,3.59569,3.60733,28180000.0
2008-01-03 12:15:00,3.60365,3.60803,3.59809,3.60301,31160000.0
2008-01-03 12:20:00,3.60708,3.61021,3.59665,3.60839,30070000.0
2008-01-03 12:25:00,3.6009,3.60968,3.58976,3.60866,35680000.0
2008-01-03 12:30:00,3.60603,3.61035,3.5977,3.60867,40200000.0
2008-01-03 12:35:00,3.60399,3.60925,3.59608,3.6067,27840000.0
2008-01-03 12:40:00,3.59959,3.61035,3.59524,3.60701,31170000.0
2008-01-03 12:45:00,3.6089,3.61162,3.59692,3.6023,23690000.0
2008-01-03 12:50:00,3.6089,3.61095,3.59468,3.60837,27420000.0
2008-01-03 12:55:00,3.60724,3.61103,3.59354,3.60836,33070000.0
2008-01-03 13:00:00,3.60932,3.612,3.59109,3.60659,35690000.0
2008-01-03 13:05:00,3.60548,3.61104,3.59912,3.61094,33090000.0
2008-01-03 13:10:00,3.60621,3.61181,3.59641,3.60875,30080000.0
2008-01-03 13:15:00,3.60503,3.61058,3.59433,3.6079,33060000.0
2008-01-03 13:20:00,3.60495,3.6083,3.59147,3.60599,30060000.0
2008-01-03 13:25:00,3.60801,3.60945,3.59877,3.60911,29300000.0
2008-01-03 13:30:00,3.60489,3.61204,3.5957,3.60244,35700000.0
2008-01-03 13:35:00,3.60572,3.61033,3.59779,3.60127,28170000.0
2008-01-03 13:40:00,3.59545,3.60867,3.59445,3.60003,33440000.0
2008-01-03 13:45:00,3.60527,3.60605,3.59304,3.60366,31960000.0
2008-01-03 13:50:00,3.6043,3.60731,3.58801,3.5939,39470000.0
2008-01-03 13:55:00,3.60372,3.60533,3.58797,3.60231,26350000.0
2008-01-03 14:00:00,3.604,3.60624,3.5888,3.59514,39820000.0
2008-01-03 14:05:00,3.59931,3.60307,3.58655,3.5971,31940000.0
2008-01-03 14:10:00,3.60261,3.60472,3.58328,3.60091,31930000.0
2008-01-03 14:15:00,3.60237,3.60507,3.58776,3.59813,34560000.0
2008-01-03 14:20:00,3.59405,3.60448,3.59061,3.60042,36060000.0
2008-01-03 14:25:00,3.60015,3.60213,3.59114,3.60198,36040000.0
2008-01-03 14:30:00,3.60035,3.60254,3.59104,3.6017,36800000.0
2008-01-03 14:35:00,3.60251,3.60579,3.59109,3.60069,29670000.0
2008-01-03 14:40:00,3.59802,3.60317,3.59057,3.59989,29710000.0
2008-01-03 14:45:00,3.60196,3.60305,3.58904,3.59759,33420000.0
2008-01-03 14:50:00,3.5991,3.6063,3.58882,3.60414,32670000.0
2008-01-03 14:55:00,3.60377,3.60415,3.58838,3.5948,34590000.0
2008-01-03 15:00:00,3.60379,3.6052,3.58824,3.60094,37630000.0
2008-01-03 15:05:00,3.59585,3.60431,3.59154,3.60355,28210000.0
2008-01-03 15:10:00,3.6031,3.60517,3.58266,3.6021,37930000.0
2008-01-03 15:15:00,3.60219,3.60579,3.5943,3.59485,29690000.0
2008-01-03 15:20:00,3.60396,3.60508,3.59227,3.60267,32680000.0
2008-01-03 15:25:00,3.60392,3.60609,3.59286,3.59602,31570000.0
2008-01-03 15:30:00,3.60408,3.60519,3.59257,3.60223,30460000.0
2008-01-03 15:35:00,3.59955,3.60681,3.59289,3.60448,26360000.0
2008-01-03 15:40:00,3.60368,3.60656,3.59001,3.60606,32310000.0
2008-01-03 15:45:00,3.60245,3.60758,3.59228,3.59976,28170000.0
2008-01-03 15:50:00,3.60323,3.60668,3.59529,3.60054,33810000.0
2008-01-03 15:55:00,3.60463,3.60658,3.59886,3.60658,31580000.0
2008-01-03 16:00:00,3.6063,3.6063,3.59404,3.60581,30820000.0
2008-01-03 16:05:00,3.60093,3.60642,3.59368,3.6049,33080000.0
2008-01-03 16:10:00,3.60621,3.60621,3.59256,3.60401,35360000.0
2008-01-03 16:15:00,3.60225,3.60624,3.5962,3.60388,29320000.0
2008-01-03 16:20:00,3.59966,3.60789,3.59342,3.6013,29330000.0
2008-01-03 16:25:00,3.60001,3.60346,3.58755,3.5969,32710000.0
2008-01-03 16:30:00,3.60156,3.60286,3.58906,3.60077,35700000.0
2008-01-03 16:35:00,3.60121,3.60347,3.59178,3.60234,42090000.0
2008-01-03 16:40:00,3.59337,3.60672,3.58984,3.59997,25590000.0
2008-01-03 16:45:00,3.59843,3.60242,3.58877,3.5993,32720000.0
2008-01-03 16:50:00,3.60134,3.60327,3.58756,3.59955,30080000.0
2008-01-03 16:55:00,3.59939,3.60279,3.58733,3.59889,31580000.0
2008-01-03 17:00:00,3.60123,3.60123,3.58738,3.59137,32690000.0
2008-01-03 17:05:00,3.59556,3.60127,3.5852,3.59618,34600000.0
2008-01-03 17:10:00,3.60013,3.60153,3.58928,3.59469,36440000.0
2008-01-03 17:15:00,3.59947,3.60136,3.58747,3.59928,33450000.0
2008-01-03 17:20:00,3.60009,3.60242,3.59109,3.60091,37590000.0
2008-01-03 17:25:00,3.59611,3.60388,3.58937,3.60089,37210000.0
2008-01-03 17:30:00,3.59933,3.60269,3.58676,3.59574,36450000.0
2008-01-03 17:35:00,3.59918,3.60392,3.58771,3.59399,45080000.0
2008-01-03 17:40:00,3.5961,3.60389,3.5889,3.59556,46960000.0
2008-01-03 17:45:00,3.59588,3.60073,3.59146,3.59487,31540000.0
2008-01-03 17:50:00,3.58937,3.60004,3.58603,3.60004,35320000.0
2008-01-03 17:55:00,3.59736,3.60338,3.58715,3.59979,46220000.0
2008-01-03 18:00:00,3.60147,3.6045,3.58929,3.59434,42850000.0
2008-01-03 18:05:00,3.59806,3.60139,3.58759,3.60031,34930000.0
2008-01-03 18:10:00,3.6006,3.60187,3.58878,3.59789,33840000.0
2008-01-03 18:15:00,3.59419,3.60288,3.5883,3.59368,34580000.0
2008-01-03 18:20:00,3.59354,3.60205,3.58736,3.59848,42830000.0
2008-01-03 18:25:00,3.59328,3.59957,3.58684,3.59451,35290000.0
2008-01-03 18:30:00,3.59845,3.59924,3.58605,3.59852,27830000.0
2008-01-03 18:35:00,3.59221,3.60198,3.5876,3.60063,43220000.0
2008-01-03 18:40:00,3.59449,3.6009,3.58882,3.59978,27810000.0
2008-01-03 18:45:00,3.59573,3.60208,3.58813,3.59739,33810000.0
2008-01-03 18:50:00,3.5954,3.60105,3.5872,3.59568,37590000.0
2008-01-03 18:55:00,3.5848,3.59856,3.5848,3.59359,27450000.0
2008-01-03 19:00:00,3.59908,3.59909,3.58716,3.58871,33800000.0
2008-01-03 19:05:00,3.58972,3.59888,3.58608,3.5909,38330000.0
2008-01-03 19:10:00,3.58734,3.59726,3.58542,3.59231,39060000.0
2008-01-03 19:15:00,3.59564,3.5963,3.58296,3.59055,30050000.0
2008-01-03 19:20:00,3.58547,3.59749,3.58274,3.595,31570000.0
2008-01-03 19:25:00,3.58931,3.59658,3.58434,3.58641,28930000.0
2008-01-03 19:30:00,3.59213,3.59879,3.58519,3.59612,29680000.0
2008-01-03 19:35:00,3.59067,3.59594,3.58046,3.5843,27410000.0
2008-01-03 19:40:00,3.58629,3.59475,3.58089,3.59113,29690000.0
2008-01-03 19:45:00,3.5871,3.60011,3.58215,3.58279,42820000.0
2008-01-03 19:50:00,3.58999,3.59339,3.58266,3.58785,24810000.0
2008-01-03 19:55:00,3.58788,3.5948,3.57872,3.58833,32710000.0
2008-01-03 20:00:00,3.58968,3.59634,3.58416,3.59256,28960000.0
2008-01-03 20:05:00,3.5863,3.59414,3.58419,3.58946,18800000.0
2008-01-03 20:10:00,3.59205,3.59398,3.58232,3.5929,25590000.0
2008-01-03 20:15:00,3.58766,3.59608,3.58502,3.58931,26720000.0
2008-01-03 20:20:00,3.58835,3.59583,3.58172,3.58769,41760000.0
2008-01-03 20:25:00,3.58575,3.59454,3.58233,3.58678,20330000.0
2008-01-03 20:30:00,3.59153,3.59369,3.57858,3.58758,28960000.0
2008-01-03 20:35:00,3.58125,3.59262,3.58016,3.58743,27870000.0
2008-01-03 20:40:00,3.58712,3.59219,3.58078,3.59011,21820000.0
2008-01-03 20:45:00,3.59093,3.59304,3.57758,3.58803,30070000.0
2008-01-03 20:50:00,3.57982,3.59414,3.57737,3.58538,24810000.0
2008-01-03 20:55:00,3.58879,3.59203,3.57929,3.58662,31600000.0
2008-01-03 21:00:00,3.59022,3.59288,3.58212,3.59193,23700000.0
2008-01-03 21:05:00,3.58834,3.59207,3.58012,3.58399,28190000.0
2008-01-03 21:10:00,3.58539,3.59179,3.5827,3.58902,26710000.0
2008-01-03 21:15:00,3.58406,3.59201,3.58067,3.59044,27440000.0
2008-01-03 21:20:00,3.58556,3.59414,3.58102,3.58511,25200000.0
2008-01-03 21:25:00,3.58955,3.5922,3.57757,3.59088,27430000.0
2008-01-03 21:30:00,3.59189,3.59268,3.58457,3.5903,14290000.0
2008-01-03 21:35:00,3.58947,3.59485,3.57929,3.58307,17680000.0
2008-01-03 21:40:00,3.59053,3.59137,3.58191,3.59017,13560000.0
2008-01-03 21:45:00,3.58227,3.59317,3.58037,3.58607,25240000.0
2008-01-03 21:50:00,3.59121,3.59296,3.58065,3.58807,20680000.0
2008-01-03 21:55:00,3.59114,3.59292,3.58156,3.59102,41720000.0
2008-01-03 22:00:00,3.58669,3.59458,3.58118,3.59204,25960000.0
2008-01-03 22:05:00,3.57943,3.59281,3.57943,3.591,27450000.0
2008-01-03 22:10:00,3.58864,3.59349,3.57833,3.58265,27870000.0
2008-01-03 22:15:00,3.5911,3.59355,3.57925,3.58873,22230000.0
2008-01-03 22:20:00,3.58422,3.59369,3.57887,3.59355,40220000.0
2008-01-03 22:25:00,3.59258,3.59521,3.58485,3.59324,24810000.0
2008-01-03 22:30:00,3.59168,3.5965,3.58058,3.58965,22970000.0
2008-01-03 22:35:00,3.58825,3.59495,3.58234,3.59159,33510000.0
2008-01-03 22:40:00,3.59276,3.59517,3.5833,3.59332,25960000.0
2008-01-03 22:45:00,3.58957,3.59303,3.58232,3.59196,28600000.0
2008-01-03 22:50:00,3.58581,3.59358,3.58112,3.58603,23730000.0
2008-01-03 22:55:00,3.58602,3.59571,3.58114,3.59226,23370000.0
2008-01-03 23:00:00,3.59124,3.59566,3.58317,3.58684,19930000.0
2008-01-03 23:05:00,3.59093,3.59323,3.58211,3.59323,28590000.0
2008-01-03 23:10:00,3.58809,3.59674,3.5837,3.59369,34630000.0
2008-01-03 23:15:00,3.59478,3.59486,3.58376,3.58861,27510000.0
2008-01-03 23:20:00,3.59362,3.59566,3.58203,3.59131,23320000.0
2008-01-03 23:25:00,3.587,3.59386,3.58278,3.59148,31560000.0
2008-01-03 23:30:00,3.58816,3.59541,3.58193,3.59306,16900000.0
2008-01-03 23:35:00,3.59094,3.59324,3.58389,3.59281,19530000.0
2008-01-03 23:40:00,3.58373,3.59461,3.58372,3.59109,14660000.0
2008-01-03 23:45:00,3.59158,3.59521,3.58146,3.59186,25580000.0
2008-01-03 23:50:00,3.59223,3.59427,3.58122,3.58798,20320000.0
2008-01-03 23:55:00,3.58267,3.59464,3.58267,3.59112,26380000.0
2008-01-04 00:00:00,3.58422,3.59614,3.5823,3.58853,26330000.0
2008-01-04 00:05:00,3.59018,3.59539,3.5844,3.59077,21090000.0
2008-01-04 00:10:00,3.58982,3.5928,3.58159,3.59131,26350000.0
2008-01-04 00:15:00,3.59293,3.59293,3.57939,3.58343,17690000.0
2008-01-04 00:20:00,3.59181,3.59336,3.58089,3.58646,19990000.0
2008-01-04 00:25:00,3.59071,3.59402,3.58409,3.5883,21080000.0
2008-01-04 00:30:00,3.59535,3.59535,3.58249,3.58922,28190000.0
2008-01-04 00:35:00,3.58928,3.59385,3.58282,3.58745,24450000.0
2008-01-04 00:40:00,3.58564,3.59492,3.58136,3.58778,25220000.0
2008-01-04 00:45:00,3.59318,3.59878,3.58812,3.59511,23680000.0
2008-01-04 00:50:00,3.59114,3.59733,3.58521,3.59299,21470000.0
2008-01-04 00:55:00,3.58604,3.59727,3.58172,3.59122,21450000.0
2008-01-04 01:00:00,3.59586,3.59586,3.58379,3.58998,18460000.0
2008-01-04 01:05:00,3.59107,3.59625,3.58358,3.58899,34230000.0
2008-01-04 01:10:00,3.59096,3.59513,3.58236,3.59198,16950000.0
2008-01-04 01:15:00,3.59825,3.59872,3.58497,3.59362,24460000.0
2008-01-04 01:20:00,3.59374,3.5962,3.58232,3.58857,24850000.0
2008-01-04 01:25:00,3.58769,3.59381,3.57959,3.58993,27870000.0
2008-01-04 01:30:00,3.59693,3.59693,3.58532,3.58956,21070000.0
2008-01-04 01:35:00,3.59352,3.59352,3.58052,3.58988,16540000.0
2008-01-04 01:40:00,3.59278,3.59425,3.58193,3.5892,20290000.0
2008-01-04 01:45:00,3.59413,3.5972,3.58395,3.58968,26370000.0
2008-01-04 01:50:00,3.58823,3.59503,3.57999,3.59395,26370000.0
2008-01-04 01:55:00,3.58726,3.59496,3.58404,3.58971,24070000.0
2008-01-04 02:00:00,3.59655,3.59655,3.58062,3.59359,28230000.0
2008-01-04 02:05:00,3.59159,3.59526,3.58111,3.58986,21810000.0
2008-01-04 02:10:00,3.59322,3.59434,3.58694,3.58828,18080000.0
2008-01-04 02:15:00,3.59495,3.59764,3.58492,3.58832,28240000.0
2008-01-04 02:20:00,3.5941,3.59529,3.58436,3.58957,26730000.0
2008-01-04 02:25:00,3.59267,3.59601,3.58276,3.58359,28980000.0
2008-01-04 02:30:00,3.5953,3.59752,3.58254,3.58864,19180000.0
2008-01-04 02:35:00,3.58801,3.59698,3.58178,3.5897,24090000.0
2008-01-04 02:40:00,3.59187,3.59545,3.57996,3.58846,19540000.0
2008-01-04 02:45:00,3.58872,3.59762,3.58617,3.58921,23300000.0
2008-01-04 02:50:00,3.59357,3.59457,3.58412,3.58825,15050000.0
2008-01-04 02:55:00,3.59307,3.59612,3.58382,3.5958,34960000.0
2008-01-04 03:00:00,3.59723,3.59723,3.58441,3.59507,18830000.0
2008-01-04 03:05:00,3.59415,3.59641,3.58368,3.59204,25960000.0
2008-01-04 03:10:00,3.5895,3.59492,3.58321,3.5932,25550000.0
2008-01-04 03:15:00,3.59685,3.59685,3.58234,3.59367,20710000.0
2008-01-04 03:20:00,3.59406,3.5962,3.58366,3.59469,26340000.0
2008-01-04 03:25:00,3.59079,3.59813,3.58252,3.5897,17280000.0
2008-01-04 03:30:00,3.58962,3.60063,3.58222,3.59501,25970000.0
2008-01-04 03:35:00,3.59296,3.59659,3.58371,3.59215,15460000.0
2008-01-04 03:40:00,3.58952,3.59562,3.585,3.5936,24430000.0
2008-01-04 03:45:00,3.59768,3.59768,3.58407,3.59199,20680000.0
2008-01-04 03:50:00,3.58946,3.59566,3.58463,3.59346,35310000.0
2008-01-04 03:55:00,3.58839,3.59791,3.58391,3.59278,27430000.0
2008-01-04 04:00:00,3.5971,3.5971,3.58553,3.59389,16170000.0
2008-01-04 04:05:00,3.59422,3.59531,3.58567,3.58775,24790000.0
2008-01-04 04:10:00,3.59507,3.597,3.5836,3.59544,34210000.0
2008-01-04 04:15:00,3.59755,3.59755,3.58497,3.58541,30820000.0
2008-01-04 04:20:00,3.58704,3.59588,3.58411,3.58837,22190000.0
2008-01-04 04:25:00,3.59247,3.59614,3.58296,3.59284,21800000.0
2008-01-04 04:30:00,3.59581,3.59581,3.58287,3.59418,19580000.0
2008-01-04 04:35:00,3.59245,3.59494,3.58469,3.58973,16210000.0
2008-01-04 04:40:00,3.59508,3.59508,3.58519,3.58985,18860000.0
2008-01-04 04:45:00,3.58986,3.59601,3.58464,3.59471,12060000.0
2008-01-04 04:50:00,3.59286,3.59669,3.58233,3.58779,21050000.0
2008-01-04 04:55:00,3.59195,3.59446,3.58679,3.59446,11640000.0
2008-01-04 05:00:00,3.58858,3.59625,3.58182,3.58193,19910000.0
2008-01-04 05:05:00,3.59468,3.59486,3.58463,3.59163,15430000.0
2008-01-04 05:10:00,3.58481,3.59553,3.58157,3.5933,25590000.0
2008-01-04 05:15:00,3.58611,3.59911,3.58438,3.59538,24110000.0
2008-01-04 05:20:00,3.59682,3.59881,3.58133,3.58649,15840000.0
2008-01-04 05:25:00,3.59417,3.59726,3.58152,3.58861,22930000.0
2008-01-04 05:30:00,3.59488,3.59983,3.58306,3.59493,19990000.0
2008-01-04 05:35:00,3.59142,3.59763,3.58443,3.5923,22180000.0
2008-01-04 05:40:00,3.59602,3.59704,3.58374,3.59604,28600000.0
2008-01-04 05:45:00,3.59937,3.60132,3.58514,3.59049,13930000.0
2008-01-04 05:50:00,3.59133,3.59778,3.58351,3.59715,21430000.0
2008-01-04 05:55:00,3.58388,3.59828,3.58122,3.59683,40970000.0
2008-01-04 06:00:00,3.59344,3.59599,3.58372,3.59125,28950000.0
2008-01-04 06:05:00,3.59629,3.60171,3.58284,3.58867,23700000.0
2008-01-04 06:10:00,3.59593,3.59703,3.58533,3.59633,30030000.0
2008-01-04 06:15:00,3.59602,3.59602,3.58054,3.59312,29330000.0
2008-01-04 06:20:00,3.58915,3.59529,3.58737,3.59079,26690000.0
2008-01-04 06:25:00,3.59118,3.59678,3.58293,3.59372,23330000.0
2008-01-04 06:30:00,3.59644,3.59644,3.58279,3.59473,29680000.0
2008-01-04 06:35:00,3.58914,3.59379,3.58362,3.59077,15040000.0
2008-01-04 06:40:00,3.59299,3.59528,3.584,3.59072,13140000.0
2008-01-04 06:45:00,3.59754,3.59754,3.58152,3.58922,29680000.0
2008-01-04 06:50:00,3.58987,3.59582,3.58172,3.59324,25920000.0
2008-01-04 06:55:00,3.59165,3.59641,3.58471,3.59485,26670000.0
2008-01-04 07:00:00,3.58829,3.59511,3.58351,3.59511,21810000.0
2008-01-04 07:05:00,3.58493,3.59786,3.58493,3.59093,24090000.0
2008-01-04 07:10:00,3.5928,3.59516,3.58287,3.58364,19950000.0
2008-01-04 07:15:00,3.59631,3.59743,3.58235,3.59417,27100000.0
2008-01-04 07:20:00,3.59307,3.59634,3.5806,3.58473,31570000.0
2008-01-04 07:25:00,3.59397,3.59766,3.58131,3.5932,22570000.0
2008-01-04 07:30:00,3.59544,3.59791,3.58266,3.58693,24450000.0
2008-01-04 07:35:00,3.58999,3.59514,3.57908,3.59302,22570000.0
2008-01-04 07:40:00,3.5851,3.59557,3.58312,3.59487,29300000.0
2008-01-04 07:45:00,3.58932,3.59868,3.57963,3.59308,29740000.0
2008-01-04 07:50:00,3.59428,3.59456,3.58027,3.58917,27040000.0
2008-01-04 07:55:00,3.58934,3.59764,3.58482,3.59366,21790000.0
2008-01-04 08:00:00,3.58881,3.59701,3.58369,3.58853,22910000.0
2008-01-04 08:05:00,3.59519,3.59768,3.57992,3.58767,24450000.0
2008-01-04 08:10:00,3.58504,3.59721,3.58278,3.58922,30460000.0
2008-01-04 08:15:00,3.59637,3.598,3.58502,3.5899,25570000.0
2008-01-04 08:20:00,3.59469,3.59601,3.58357,3.59443,22920000.0
2008-01-04 08:25:00,3.59481,3.59778,3.5842,3.59431,31930000.0
2008-01-04 08:30:00,3.59056,3.59741,3.58147,3.58675,30840000.0
2008-01-04 08:35:00,3.59291,3.59544,3.58421,3.59063,34170000.0
2008-01-04 08:40:00,3.59488,3.59715,3.58584,3.59551,23680000.0
2008-01-04 08:45:00,3.59778,3.59778,3.58358,3.59276,29710000.0
2008-01-04 08:50:00,3.5906,3.60054,3.58177,3.59585,30810000.0
2008-01-04 08:55:00,3.59045,3.59488,3.58153,3.59007,27040000.0
2008-01-04 09:00:00,3.58606,3.59833,3.58436,3.5898,36410000.0
2008-01-04 09:05:00,3.58919,3.6014,3.58517,3.59044,32660000.0
2008-01-04 09:10:00,3.59572,3.59807,3.58587,3.59566,51500000.0
2008-01-04 09:15:00,3.59398,3.59737,3.58517,3.59548,30430000.0
2008-01-04 09:20:00,3.59169,3.60319,3.58463,3.59417,34540000.0
2008-01-04 09:25:00,3.59159,3.59928,3.58231,3.58595,41350000.0
2008-01-04 09:30:00,3.59735,3.59787,3.5863,3.59107,30410000.0
2008-01-04 09:35:00,3.59286,3.59591,3.58241,3.59168,29300000.0
2008-01-04 09:40:00,3.5906,3.59462,3.58123,3.59179,35700000.0
2008-01-04 09:45:00,3.58847,3.59618,3.58057,3.5903,28940000.0
2008-01-04 09:50:00,3.58023,3.59317,3.57667,3.59099,29300000.0
2008-01-04 09:55:00,3.5918,3.59572,3.58269,3.59362,32330000.0
2008-01-04 10:00:00,3.59654,3.59787,3.58402,3.59302,32710000.0
2008-01-04 10:05:00,3.59338,3.59409,3.58009,3.59317,31580000.0
2008-01-04 10:10:00,3.58518,3.59948,3.58162,3.59077,42460000.0
2008-01-04 10:15:00,3.59371,3.59596,3.58449,3.5923,27060000.0
2008-01-04 10:20:00,3.59768,3.59948,3.58444,3.59535,36840000.0
2008-01-04 10:25:00,3.58671,3.59728,3.58442,3.59466,38700000.0
2008-01-04 10:30:00,3.59544,3.59784,3.58295,3.58594,33820000.0
2008-01-04 10:35:00,3.59337,3.59836,3.58756,3.59141,28570000.0
2008-01-04 10:40:00,3.59596,3.60058,3.58457,3.59323,30050000.0
2008-01-04 10:45:00,3.59511,3.59911,3.58782,3.59365,26340000.0
2008-01-04 10:50:00,3.59817,3.59917,3.58592,3.59778,31160000.0
2008-01-04 10:55:00,3.59691,3.59863,3.58837,3.59749,30830000.0
2008-01-04 11:00:00,3.59526,3.60073,3.58663,3.59607,35700000.0
2008-01-04 11:05:00,3.59675,3.60482,3.58952,3.5946,29320000.0
2008-01-04 11:10:00,3.59715,3.60389,3.58481,3.59633,34970000.0
2008-01-04 11:15:00,3.59644,3.60421,3.59334,3.60231,22580000.0
2008-01-04 11:20:00,3.59221,3.60291,3.59144,3.59889,27410000.0
2008-01-04 11:25:00,3.59686,3.60348,3.58915,3.59684,34940000.0
2008-01-04 11:30:00,3.59896,3.60389,3.59071,3.59882,29310000.0
2008-01-04 11:35:00,3.60076,3.6037,3.58956,3.60265,30070000.0
2008-01-04 11:40:00,3.59637,3.60259,3.5916,3.5965,28560000.0
2008-01-04 11:45:00,3.5978,3.60457,3.59449,3.60341,26700000.0
2008-01-04 11:50:00,3.60329,3.60414,3.59253,3.59837,27470000.0
2008-01-04 11:55:00,3.59728,3.60571,3.59148,3.60347,27460000.0
2008-01-04 12:00:00,3.5995,3.6041,3.59155,3.60335,29690000.0
2008-01-04 12:05:00,3.60164,3.60552,3.59164,3.60267,24430000.0
2008-01-04 12:10:00,3.60021,3.60447,3.5918,3.60362,25570000.0
2008-01-04 12:15:00,3.60395,3.60472,3.59362,3.59773,28940000.0
2008-01-04 12:20:00,3.60334,3.60621,3.59374,3.60429,30060000.0
2008-01-04 12:25:00,3.59789,3.60626,3.58829,3.60303,31230000.0
2008-01-04 12:30:00,3.60362,3.60666,3.59077,3.60293,40570000.0
2008-01-04 12:35:00,3.59893,3.60378,3.59201,3.60079,32270000.0
2008-01-04 12:40:00,3.59422,3.60622,3.58763,3.60164,29690000.0
2008-01-04 12:45:00,3.59997,3.60225,3.58977,3.59244,25540000.0
2008-01-04 12:50:00,3.60171,3.60241,3.59078,3.60013,28550000.0
2008-01-04 12:55:00,3.59733,3.6026,3.58678,3.59916,31950000.0
2008-01-04 13:00:00,3.60144,3.60493,3.58893,3.5974,32340000.0
2008-01-04 13:05:00,3.59608,3.60314,3.59112,3.60237,31980000.0
2008-01-04 13:10:00,3.59665,3.60236,3.58945,3.60133,31570000.0
2008-01-04 13:15:00,3.59742,3.60388,3.59084,3.60194,32340000.0
2008-01-04 13:20:00,3.59911,3.60433,3.59158,3.60128,31160000.0
2008-01-04 13:25:00,3.60148,3.60334,3.5931,3.60285,29310000.0
2008-01-04 13:30:00,3.59813,3.60413,3.59245,3.59547,35700000.0
2008-01-04 13:35:00,3.59842,3.60177,3.59046,3.59422,26700000.0
2008-01-04 13:40:00,3.59187,3.6061,3.59023,3.59704,34190000.0
2008-01-04 13:45:00,3.60037,3.60361,3.59273,3.60017,31210000.0
2008-01-04 13:50:00,3.59983,3.60147,3.58785,3.59054,41690000.0
2008-01-04 13:55:00,3.59962,3.60104,3.58922,3.59485,30420000.0
2008-01-04 14:00:00,3.59885,3.60236,3.58718,3.59121,37220000.0
2008-01-04 14:05:00,3.59382,3.60471,3.58668,3.59421,30820000.0
2008-01-04 14:10:00,3.59824,3.60074,3.58663,3.59774,29710000.0
2008-01-04 14:15:00,3.59861,3.59997,3.58765,3.59391,32690000.0
2008-01-04 14:20:00,3.58636,3.59901,3.58636,3.59698,33100000.0
2008-01-04 14:25:00,3.59572,3.59909,3.58829,3.59729,34180000.0
2008-01-04 14:30:00,3.59873,3.59975,3.5867,3.5976,33450000.0
2008-01-04 14:35:00,3.59842,3.59925,3.58653,3.59707,28580000.0
2008-01-04 14:40:00,3.59348,3.59833,3.58555,3.59575,31560000.0
2008-01-04 14:45:00,3.59733,3.59869,3.58444,3.59534,30460000.0
2008-01-04 14:50:00,3.59247,3.59917,3.58927,3.59722,32310000.0
2008-01-04 14:55:00,3.598,3.59901,3.58477,3.58776,38660000.0
2008-01-04 15:00:00,3.59695,3.59868,3.58556,3.59543,39480000.0
2008-01-04 15:05:00,3.58748,3.59741,3.58412,3.59624,30450000.0
2008-01-04 15:10:00,3.59697,3.5987,3.58703,3.59655,35710000.0
2008-01-04 15:15:00,3.59331,3.59833,3.58611,3.58812,31550000.0
2008-01-04 15:20:00,3.59708,3.59896,3.58461,3.59578,32690000.0
2008-01-04 15:25:00,3.59763,3.59983,3.58627,3.58818,28960000.0
2008-01-04 15:30:00,3.59646,3.60045,3.58779,3.5978,30470000.0
2008-01-04 15:35:00,3.59483,3.60087,3.58831,3.59708,28600000.0
2008-01-04 15:40:00,3.59742,3.59844,3.58552,3.59675,32310000.0
2008-01-04 15:45:00,3.59276,3.59834,3.58392,3.59245,28210000.0
2008-01-04 15:50:00,3.59671,3.60083,3.58803,3.59414,33430000.0
2008-01-04 15:55:00,3.5982,3.60011,3.58975,3.60011,32320000.0
2008-01-04 16:00:00,3.60047,3.60047,3.58862,3.59894,30460000.0
2008-01-04 16:05:00,3.59353,3.6006,3.58739,3.60022,32330000.0
2008-01-04 16:10:00,3.60094,3.60106,3.58833,3.59902,37200000.0
2008-01-04 16:15:00,3.59734,3.59974,3.58836,3.59841,29700000.0
2008-01-04 16:20:00,3.59382,3.59851,3.58778,3.59682,32670000.0
2008-01-04 16:25:00,3.59526,3.59979,3.5878,3.59424,34570000.0
2008-01-04 16:30:00,3.59955,3.60017,3.58754,3.59887,33090000.0
2008-01-04 16:35:00,3.5959,3.6001,3.58826,3.59887,45070000.0
2008-01-04 16:40:00,3.58943,3.60211,3.58846,3.59927,26330000.0
2008-01-04 16:45:00,3.59653,3.59988,3.58906,3.59711,32340000.0
2008-01-04 16:50:00,3.59847,3.60086,3.58776,3.59518,28580000.0
2008-01-04 16:55:00,3.59907,3.59993,3.58741,3.59693,33050000.0
2008-01-04 17:00:00,3.60007,3.60007,3.58546,3.59222,31580000.0
2008-01-04 17:05:00,3.59409,3.60085,3.58405,3.59729,34220000.0
2008-01-04 17:10:00,3.59766,3.60205,3.58847,3.59295,32720000.0
2008-01-04 17:15:00,3.60016,3.6033,3.58692,3.60137,34930000.0
2008-01-04 17:20:00,3.59918,3.60195,3.58902,3.60065,39820000.0
2008-01-04 17:25:00,3.59757,3.60732,3.59376,3.60603,37210000.0
2008-01-04 17:30:00,3.60633,3.60988,3.59249,3.5986,35340000.0
2008-01-04 17:35:00,3.6031,3.6077,3.59113,3.60218,44320000.0
2008-01-04 17:40:00,3.60139,3.60631,3.59288,3.59763,46600000.0
2008-01-04 17:45:00,3.59754,3.60392,3.59212,3.6034,31180000.0
2008-01-04 17:50:00,3.59161,3.60785,3.59161,3.6049,31580000.0
2008-01-04 17:55:00,3.60511,3.60643,3.59238,3.60529,44340000.0
2008-01-04 18:00:00,3.60368,3.60737,3.59164,3.59707,47710000.0
2008-01-04 18:05:00,3.5999,3.60742,3.59277,3.60476,31230000.0
2008-01-04 18:10:00,3.60567,3.60588,3.59472,3.6035,35330000.0
2008-01-04 18:15:00,3.60063,3.60793,3.58831,3.59497,35330000.0
2008-01-04 18:20:00,3.59777,3.605,3.58725,3.5975,42100000.0
2008-01-04 18:25:00,3.5921,3.60004,3.58579,3.59371,33810000.0
2008-01-04 18:30:00,3.59954,3.60173,3.59022,3.5972,31550000.0
2008-01-04 18:35:00,3.59217,3.6031,3.5885,3.59999,43580000.0
2008-01-04 18:40:00,3.59448,3.60156,3.58928,3.59929,27070000.0
2008-01-04 18:45:00,3.597,3.60305,3.58732,3.60152,31210000.0
2008-01-04 18:50:00,3.60037,3.60532,3.5898,3.60189,37940000.0
2008-01-04 18:55:00,3.59479,3.6056,3.59391,3.60023,28570000.0
2008-01-04 19:00:00,3.60355,3.60639,3.59189,3.59368,31570000.0
2008-01-04 19:05:00,3.59452,3.60484,3.59077,3.59987,38690000.0
2008-01-04 19:10:00,3.59308,3.60523,3.59139,3.59658,37970000.0
2008-01-04 19:15:00,3.604,3.60541,3.59106,3.59826,30800000.0
2008-01-04 19:20:00,3.59439,3.60596,3.59378,3.60226,30830000.0
2008-01-04 19:25:00,3.59814,3.60569,3.59348,3.59587,28190000.0
2008-01-04 19:30:00,3.59989,3.60626,3.5953,3.60433,30440000.0
2008-01-04 19:35:00,3.60122,3.6062,3.59196,3.59312,24820000.0
2008-01-04 19:40:00,3.59818,3.60521,3.59612,3.60354,29690000.0
2008-01-04 19:45:00,3.59794,3.61042,3.592,3.59581,35720000.0
2008-01-04 19:50:00,3.60029,3.60417,3.59235,3.59762,30060000.0
2008-01-04 19:55:00,3.59704,3.60467,3.59219,3.59927,33470000.0
2008-01-04 20:00:00,3.6002,3.60582,3.5956,3.60222,29330000.0
2008-01-04 20:05:00,3.59855,3.60658,3.59211,3.60293,22570000.0
2008-01-04 20:10:00,3.60318,3.60472,3.59358,3.60346,31200000.0
2008-01-04 20:15:00,3.59737,3.60811,3.5949,3.59992,28930000.0
2008-01-04 20:20:00,3.6035,3.60994,3.59415,3.59689,43230000.0
2008-01-04 20:25:00,3.59546,3.60756,3.59355,3.59803,27800000.0
2008-01-04 20:30:00,3.59868,3.60465,3.59186,3.5981,28560000.0
2008-01-04 20:35:00,3.59389,3.60391,3.59288,3.59887,29700000.0
2008-01-04 20:40:00,3.59954,3.60404,3.59275,3.60326,22930000.0
2008-01-04 20:45:00,3.60293,3.60791,3.59239,3.59903,30050000.0
2008-01-04 20:50:00,3.60353,3.60638,3.59053,3.59668,24420000.0
2008-01-04 20:55:00,3.60162,3.60517,3.59232,3.60012,28940000.0
2008-01-04 21:00:00,3.60083,3.60496,3.59415,3.60329,22580000.0
2008-01-04 21:05:00,3.59475,3.60468,3.59388,3.59857,25570000.0
2008-01-04 21:10:00,3.59736,3.60375,3.59546,3.60189,27440000.0
2008-01-04 21:15:00,3.60155,3.60914,3.59585,3.60003,25210000.0
2008-01-04 21:20:00,3.59956,3.60613,3.59365,3.59945,23710000.0
2008-01-04 21:25:00,3.60338,3.60428,3.59358,3.59795,28580000.0
2008-01-04 21:30:00,3.60342,3.60379,3.59405,3.60237,25210000.0
2008-01-04 21:35:00,3.59745,3.60456,3.5903,3.59414,24090000.0
2008-01-04 21:40:00,3.60389,3.60629,3.59341,3.60467,30830000.0
2008-01-04 21:45:00,3.5968,3.60702,3.59147,3.60352,20690000.0
2008-01-04 21:50:00,3.60313,3.60701,3.59477,3.60093,17730000.0
2008-01-04 21:55:00,3.60471,3.60708,3.59517,3.6048,37230000.0
2008-01-04 22:00:00,3.59986,3.60712,3.59542,3.60441,25960000.0
2008-01-04 22:05:00,3.59416,3.60718,3.59416,3.60459,24480000.0
2008-01-04 22:10:00,3.60337,3.60947,3.59302,3.60381,28960000.0
2008-01-04 22:15:00,3.60263,3.60521,3.59411,3.6006,13190000.0
2008-01-04 22:20:00,3.59788,3.60866,3.59417,3.60543,39480000.0
2008-01-04 22:25:00,3.60391,3.60741,3.59303,3.60394,33820000.0
2008-01-04 22:30:00,3.60104,3.60717,3.59016,3.60066,27060000.0
2008-01-04 22:35:00,3.59815,3.60793,3.59487,3.60289,32770000.0
2008-01-04 22:40:00,3.60375,3.60708,3.59662,3.60382,27100000.0
2008-01-04 22:45:00,3.60239,3.60716,3.59512,3.6042,26690000.0
2008-01-04 22:50:00,3.59887,3.60539,3.59389,3.60027,28190000.0
2008-01-04 22:55:00,3.59965,3.60687,3.59532,3.59938,26340000.0
2008-01-04 23:00:00,3.60178,3.6078,3.59524,3.59848,29710000.0
2008-01-04 23:05:00,3.6033,3.60677,3.5946,3.60513,31560000.0
2008-01-04 23:10:00,3.59959,3.60752,3.59376,3.60456,37260000.0
2008-01-04 23:15:00,3.60642,3.60642,3.59536,3.60012,24110000.0
2008-01-04 23:20:00,3.5991,3.6053,3.59368,3.60271,13560000.0
2008-01-04 23:25:00,3.59996,3.60763,3.59316,3.60272,34550000.0
2008-01-04 23:30:00,3.60764,3.60764,3.59213,3.60287,27070000.0
2008-01-04 23:35:00,3.60316,3.60608,3.59542,3.5995,24780000.0
2008-01-04 23:40:00,3.59664,3.60521,3.5955,3.60274,18800000.0
2008-01-04 23:45:00,3.60002,3.60615,3.59238,3.6034,22230000.0
2008-01-04 23:50:00,3.60332,3.60708,3.59512,3.60406,7940000.0
2008-01-04 23:55:00,3.59391,3.60464,3.59274,3.59523,20650000.0
2008-01-07 00:00:00,3.60425,3.60425,3.57842,3.58016,23760000.0
2008-01-07 00:05:00,3.58924,3.60023,3.58188,3.59387,17320000.0
2008-01-07 00:10:00,3.58559,3.59927,3.58425,3.59927,22250000.0
2008-01-07 00:15:00,3.60218,3.60218,3.58261,3.59861,22600000.0
2008-01-07 00:20:00,3.60074,3.60245,3.58195,3.59668,18090000.0
2008-01-07 00:25:00,3.59823,3.60072,3.58621,3.59564,12800000.0
2008-01-07 00:30:00,3.59985,3.59985,3.57342,3.58212,13180000.0
2008-01-07 00:35:00,3.59544,3.59986,3.58338,3.58338,5280000.0
2008-01-07 00:40:00,3.59088,3.60085,3.57802,3.59431,28970000.0
2008-01-07 00:45:00,3.59607,3.60327,3.5822,3.59277,23350000.0
2008-01-07 00:50:00,3.57823,3.59806,3.57412,3.59806,14660000.0
2008-01-07 00:55:00,3.59926,3.60256,3.57938,3.58135,13580000.0
2008-01-07 01:00:00,3.60269,3.60269,3.57494,3.59617,23740000.0
2008-01-07 01:05:00,3.59127,3.60083,3.58081,3.59585,23370000.0
2008-01-07 01:10:00,3.59667,3.60171,3.5794,3.59834,20740000.0
2008-01-07 01:15:00,3.60184,3.60184,3.58044,3.59298,22990000.0
2008-01-07 01:20:00,3.59811,3.60149,3.58233,3.59526,24840000.0
2008-01-07 01:25:00,3.59642,3.60014,3.57417,3.59821,21050000.0
2008-01-07 01:30:00,3.59465,3.59526,3.57608,3.57608,14630000.0
2008-01-07 01:35:00,3.59969,3.60289,3.58056,3.60067,25920000.0
2008-01-07 01:40:00,3.60147,3.60147,3.57982,3.57982,21450000.0
2008-01-07 01:45:00,3.60111,3.60417,3.58238,3.60001,28980000.0
2008-01-07 01:50:00,3.5824,3.60258,3.5782,3.58534,17290000.0
2008-01-07 01:55:00,3.59498,3.60071,3.57911,3.59739,12040000.0
2008-01-07 02:00:00,3.59531,3.60363,3.57312,3.57578,16560000.0
2008-01-07 02:05:00,3.57582,3.58282,3.57342,3.57702,7180000.0
2008-01-07 02:10:00,3.6003,3.60333,3.57273,3.59819,22980000.0
2008-01-07 02:15:00,3.60026,3.6029,3.58448,3.6017,19940000.0
2008-01-07 02:20:00,3.6017,3.6017,3.57703,3.58232,15020000.0
2008-01-07 02:25:00,3.59578,3.60419,3.59306,3.59933,15420000.0
2008-01-07 02:30:00,3.6037,3.6037,3.58261,3.59398,33850000.0
2008-01-07 02:35:00,3.59502,3.60116,3.57478,3.60024,21470000.0
2008-01-07 02:40:00,3.59985,3.60123,3.58263,3.58432,16560000.0
2008-01-07 02:45:00,3.60466,3.60537,3.59592,3.60024,12020000.0
2008-01-07 02:50:00,3.59768,3.60349,3.58341,3.59019,19590000.0
2008-01-07 02:55:00,3.59856,3.60636,3.57843,3.58376,25220000.0
2008-01-07 03:00:00,3.60144,3.60541,3.58276,3.59622,24120000.0
2008-01-07 03:05:00,3.59703,3.60189,3.58111,3.59561,20690000.0
2008-01-07 03:10:00,3.57368,3.6013,3.57368,3.59585,16170000.0
2008-01-07 03:15:00,3.5963,3.60428,3.57488,3.5915,24870000.0
2008-01-07 03:20:00,3.60085,3.60109,3.58138,3.59577,13530000.0
2008-01-07 03:25:00,3.59701,3.60168,3.58157,3.60034,20720000.0
2008-01-07 03:30:00,3.59932,3.60168,3.5836,3.6002,18460000.0
2008-01-07 03:35:00,3.59683,3.60202,3.582,3.59933,18460000.0
2008-01-07 03:40:00,3.59342,3.60294,3.58009,3.59727,20710000.0
2008-01-07 03:45:00,3.60412,3.60412,3.58015,3.60039,19220000.0
2008-01-07 03:50:00,3.60131,3.60131,3.59401,3.59401,4510000.0
2008-01-07 03:55:00,3.59612,3.60488,3.57486,3.60205,17690000.0
2008-01-07 04:00:00,3.60457,3.60522,3.57886,3.59249,26690000.0
2008-01-07 04:05:00,3.59636,3.60128,3.59535,3.60106,6400000.0
2008-01-07 04:10:00,3.5991,3.6027,3.5727,3.59627,28980000.0
2008-01-07 04:15:00,3.59944,3.60271,3.57662,3.59393,16540000.0
2008-01-07 04:20:00,3.60093,3.60444,3.58499,3.59804,15780000.0
2008-01-07 04:25:00,3.5978,3.60316,3.5767,3.60215,27400000.0
2008-01-07 04:30:00,3.60305,3.60404,3.57804,3.59532,30050000.0
2008-01-07 04:35:00,3.60062,3.60136,3.57149,3.59688,30460000.0
2008-01-07 04:40:00,3.59352,3.60056,3.57749,3.59863,30100000.0
2008-01-07 04:45:00,3.59785,3.60128,3.57308,3.59464,34610000.0
2008-01-07 04:50:00,3.59913,3.59923,3.5767,3.59751,30070000.0
2008-01-07 04:55:00,3.59374,3.59914,3.58895,3.59472,21820000.0
2008-01-07 05:00:00,3.59791,3.60161,3.57542,3.59452,23340000.0
2008-01-07 05:05:00,3.59476,3.59948,3.5745,3.59432,24090000.0
2008-01-07 05:10:00,3.59868,3.59924,3.575,3.59362,22200000.0
2008-01-07 05:15:00,3.60224,3.60225,3.58302,3.59963,22950000.0
2008-01-07 05:20:00,3.59743,3.6031,3.57133,3.59297,34620000.0
2008-01-07 05:25:00,3.59548,3.60171,3.57982,3.59445,24470000.0
2008-01-07 05:30:00,3.59952,3.60161,3.57569,3.59768,33830000.0
2008-01-07 05:35:00,3.575,3.59963,3.56994,3.59206,40600000.0
2008-01-07 05:40:00,3.59828,3.60012,3.57351,3.59187,22190000.0
2008-01-07 05:45:00,3.60112,3.60162,3.58028,3.59673,27480000.0
2008-01-07 05:50:00,3.59962,3.59963,3.572,3.58649,27810000.0
2008-01-07 05:55:00,3.59892,3.60219,3.57649,3.59151,25600000.0
2008-01-07 06:00:00,3.60207,3.60207,3.57629,3.59701,36490000.0
2008-01-07 06:05:00,3.59628,3.60067,3.56839,3.59825,24470000.0
2008-01-07 06:10:00,3.59358,3.59935,3.56752,3.58634,25600000.0
2008-01-07 06:15:00,3.60166,3.60166,3.57677,3.58008,28600000.0
2008-01-07 06:20:00,3.58962,3.59933,3.57893,3.59328,17690000.0
2008-01-07 06:25:00,3.59739,3.59898,3.57852,3.59743,25560000.0
2008-01-07 06:30:00,3.59839,3.60341,3.5782,3.59895,28590000.0
2008-01-07 06:35:00,3.59385,3.59915,3.57033,3.59411,22960000.0
2008-01-07 06:40:00,3.59977,3.60093,3.57997,3.59188,20310000.0
2008-01-07 06:45:00,3.59814,3.60098,3.57976,3.59377,28950000.0
2008-01-07 06:50:00,3.5748,3.59943,3.5748,3.58874,27790000.0
2008-01-07 06:55:00,3.59523,3.59904,3.57935,3.59575,17280000.0
2008-01-07 07:00:00,3.59462,3.60034,3.57425,3.59733,30840000.0
2008-01-07 07:05:00,3.59367,3.60268,3.57483,3.60051,29710000.0
2008-01-07 07:10:00,3.5907,3.60224,3.57702,3.59911,29700000.0
2008-01-07 07:15:00,3.60292,3.60294,3.57635,3.5767,22560000.0
2008-01-07 07:20:00,3.59495,3.60047,3.57689,3.58898,28600000.0
2008-01-07 07:25:00,3.59302,3.60204,3.57589,3.57589,30060000.0
2008-01-07 07:30:00,3.59381,3.60326,3.58865,3.59385,25600000.0
2008-01-07 07:35:00,3.5888,3.59881,3.58167,3.59432,41730000.0
2008-01-07 07:40:00,3.59557,3.6006,3.57773,3.58963,25240000.0
2008-01-07 07:45:00,3.60221,3.60221,3.58745,3.59923,25210000.0
2008-01-07 07:50:00,3.59938,3.60011,3.58104,3.59216,24790000.0
2008-01-07 07:55:00,3.59864,3.60118,3.58154,3.59502,29330000.0
2008-01-07 08:00:00,3.59517,3.60104,3.57665,3.59126,33060000.0
2008-01-07 08:05:00,3.59183,3.59727,3.58753,3.59476,19920000.0
2008-01-07 08:10:00,3.59138,3.59834,3.57032,3.57032,30440000.0
2008-01-07 08:15:00,3.59979,3.60062,3.58149,3.59293,31180000.0
2008-01-07 08:20:00,3.58834,3.59796,3.56915,3.59232,24810000.0
2008-01-07 08:25:00,3.59743,3.59767,3.57229,3.5898,26710000.0
2008-01-07 08:30:00,3.59261,3.60401,3.58066,3.59303,27070000.0
2008-01-07 08:35:00,3.59661,3.59909,3.56801,3.58799,31940000.0
2008-01-07 08:40:00,3.59177,3.59811,3.57602,3.59691,27460000.0
2008-01-07 08:45:00,3.5932,3.60071,3.57658,3.58861,39430000.0
2008-01-07 08:50:00,3.59529,3.60039,3.57084,3.58536,35010000.0
2008-01-07 08:55:00,3.58901,3.59677,3.58118,3.59629,34190000.0
2008-01-07 09:00:00,3.59047,3.59992,3.57254,3.5897,29680000.0
2008-01-07 09:05:00,3.59524,3.59911,3.58016,3.59185,36460000.0
2008-01-07 09:10:00,3.59549,3.59889,3.586,3.59241,32320000.0
2008-01-07 09:15:00,3.59958,3.59958,3.57608,3.59017,27060000.0
2008-01-07 09:20:00,3.59884,3.60213,3.58854,3.5906,43580000.0
2008-01-07 09:25:00,3.59701,3.59908,3.58828,3.59732,27830000.0
2008-01-07 09:30:00,3.59087,3.6017,3.57606,3.5963,32330000.0
2008-01-07 09:35:00,3.5997,3.60242,3.5904,3.59597,42850000.0
2008-01-07 09:40:00,3.59475,3.60645,3.59077,3.59663,34970000.0
2008-01-07 09:45:00,3.60295,3.60357,3.57867,3.60075,36430000.0
2008-01-07 09:50:00,3.601,3.60139,3.58899,3.59872,33820000.0
2008-01-07 09:55:00,3.59326,3.60352,3.58857,3.60058,47300000.0
2008-01-07 10:00:00,3.60233,3.60501,3.58931,3.59857,44730000.0
2008-01-07 10:05:00,3.60307,3.60684,3.59323,3.59323,33810000.0
2008-01-07 10:10:00,3.60036,3.60541,3.59389,3.59988,30060000.0
2008-01-07 10:15:00,3.59931,3.60537,3.59318,3.60055,46960000.0
2008-01-07 10:20:00,3.59838,3.60401,3.5899,3.60195,43950000.0
2008-01-07 10:25:00,3.59808,3.60376,3.58935,3.60225,38690000.0
2008-01-07 10:30:00,3.60319,3.60429,3.57161,3.59417,37180000.0
2008-01-07 10:35:00,3.60266,3.60463,3.5908,3.60167,39090000.0
2008-01-07 10:40:00,3.6017,3.60483,3.59375,3.60334,31610000.0
2008-01-07 10:45:00,3.59902,3.60522,3.5902,3.60242,35710000.0
2008-01-07 10:50:00,3.59964,3.60388,3.57853,3.59145,34580000.0
2008-01-07 10:55:00,3.5942,3.60233,3.58815,3.60233,32300000.0
2008-01-07 11:00:00,3.60085,3.60297,3.59118,3.60046,30460000.0
2008-01-07 11:05:00,3.59609,3.6039,3.59041,3.60258,30430000.0
2008-01-07 11:10:00,3.60117,3.60339,3.57422,3.60113,33070000.0
2008-01-07 11:15:00,3.60415,3.60447,3.58843,3.59384,26700000.0
2008-01-07 11:20:00,3.60406,3.6045,3.58858,3.59864,44690000.0
2008-01-07 11:25:00,3.60168,3.6045,3.59092,3.60391,34940000.0
2008-01-07 11:30:00,3.59902,3.60293,3.57026,3.60023,34200000.0
2008-01-07 11:35:00,3.60161,3.60207,3.59037,3.59583,30810000.0
2008-01-07 11:40:00,3.595,3.60152,3.57557,3.59477,29320000.0
2008-01-07 11:45:00,3.59811,3.60227,3.58706,3.59933,37930000.0
2008-01-07 11:50:00,3.5985,3.60003,3.58802,3.59234,33440000.0
2008-01-07 11:55:00,3.59329,3.59873,3.57449,3.5956,31920000.0
2008-01-07 12:00:00,3.59879,3.59994,3.59023,3.59692,33830000.0
2008-01-07 12:05:00,3.59335,3.59964,3.5865,3.59396,33810000.0
2008-01-07 12:10:00,3.59205,3.59677,3.58291,3.59122,27070000.0
2008-01-07 12:15:00,3.59607,3.59782,3.58227,3.59734,33060000.0
2008-01-07 12:20:00,3.59727,3.59813,3.58422,3.59272,28950000.0
2008-01-07 12:25:00,3.59481,3.59835,3.5856,3.59732,30460000.0
2008-01-07 12:30:00,3.58814,3.59799,3.5829,3.59714,30810000.0
2008-01-07 12:35:00,3.59512,3.59873,3.58424,3.59497,31200000.0
2008-01-07 12:40:00,3.58928,3.5986,3.58665,3.5901,29700000.0
2008-01-07 12:45:00,3.59701,3.59947,3.58708,3.59813,34220000.0
2008-01-07 12:50:00,3.59718,3.60059,3.58738,3.59159,30080000.0
2008-01-07 12:55:00,3.59367,3.60016,3.58719,3.59948,42070000.0
2008-01-07 13:00:00,3.58927,3.60043,3.58452,3.59994,36070000.0
2008-01-07 13:05:00,3.60183,3.60331,3.58911,3.59724,31560000.0
2008-01-07 13:10:00,3.60043,3.60381,3.58992,3.60102,33060000.0
2008-01-07 13:15:00,3.60164,3.6066,3.59229,3.60146,31930000.0
2008-01-07 13:20:00,3.60324,3.60547,3.59225,3.59938,30790000.0
2008-01-07 13:25:00,3.60345,3.60412,3.59238,3.60336,34940000.0
2008-01-07 13:30:00,3.60373,3.60533,3.59036,3.60042,33070000.0
2008-01-07 13:35:00,3.60169,3.60525,3.59018,3.59605,32710000.0
2008-01-07 13:40:00,3.5997,3.60453,3.59185,3.60135,34190000.0
2008-01-07 13:45:00,3.60073,3.60307,3.58821,3.60158,31930000.0
2008-01-07 13:50:00,3.59625,3.60558,3.59146,3.59742,31190000.0
2008-01-07 13:55:00,3.59377,3.60422,3.59043,3.60177,37590000.0
2008-01-07 14:00:00,3.59966,3.60372,3.59249,3.60271,26350000.0
2008-01-07 14:05:00,3.59282,3.60376,3.59143,3.60133,41320000.0
2008-01-07 14:10:00,3.60055,3.60355,3.58642,3.60028,32720000.0
2008-01-07 14:15:00,3.59643,3.60236,3.58642,3.59041,31960000.0
2008-01-07 14:20:00,3.59154,3.59997,3.58731,3.5972,25580000.0
2008-01-07 14:25:00,3.5932,3.59866,3.58685,3.5931,36060000.0
2008-01-07 14:30:00,3.5993,3.60021,3.58753,3.59771,29700000.0
2008-01-07 14:35:00,3.59907,3.5999,3.58603,3.59544,29320000.0
2008-01-07 14:40:00,3.59622,3.60207,3.58749,3.5966,31960000.0
2008-01-07 14:45:00,3.60155,3.60535,3.58448,3.59633,33790000.0
2008-01-07 14:50:00,3.60078,3.60133,3.58841,3.59226,33090000.0
2008-01-07 14:55:00,3.59584,3.60025,3.58654,3.59968,35320000.0
2008-01-07 15:00:00,3.5955,3.60116,3.58779,3.59637,33430000.0
2008-01-07 15:05:00,3.59843,3.60463,3.59087,3.60158,27800000.0
2008-01-07 15:10:00,3.59391,3.60231,3.59001,3.60036,23700000.0
2008-01-07 15:15:00,3.60038,3.60229,3.5913,3.59209,28950000.0
2008-01-07 15:20:00,3.60003,3.6057,3.5898,3.59685,27830000.0
2008-01-07 15:25:00,3.60334,3.60334,3.58668,3.599,39830000.0
2008-01-07 15:30:00,3.60002,3.60347,3.59017,3.59335,34190000.0
2008-01-07 15:35:00,3.60041,3.60134,3.59012,3.5999,29680000.0
2008-01-07 15:40:00,3.59583,3.6018,3.59215,3.60143,29680000.0
2008-01-07 15:45:00,3.60139,3.6054,3.58987,3.59702,28180000.0
2008-01-07 15:50:00,3.6007,3.60174,3.58894,3.60174,24050000.0
2008-01-07 15:55:00,3.60059,3.60145,3.58895,3.59678,31160000.0
2008-01-07 16:00:00,3.60055,3.60305,3.59101,3.59742,29700000.0
2008-01-07 16:05:00,3.59786,3.60374,3.59269,3.60374,31910000.0
2008-01-07 16:10:00,3.60403,3.60599,3.59419,3.59739,28550000.0
2008-01-07 16:15:00,3.59871,3.60702,3.59366,3.5991,27450000.0
2008-01-07 16:20:00,3.60508,3.60508,3.59259,3.60221,30800000.0
2008-01-07 16:25:00,3.59598,3.60457,3.59083,3.6017,27810000.0
2008-01-07 16:30:00,3.60103,3.60585,3.59199,3.59836,33460000.0
2008-01-07 16:35:00,3.60166,3.60397,3.59183,3.59522,25200000.0
2008-01-07 16:40:00,3.60219,3.60329,3.59132,3.59759,24420000.0
2008-01-07 16:45:00,3.60306,3.60464,3.58948,3.59751,36450000.0
2008-01-07 16:50:00,3.59877,3.60275,3.58936,3.59695,29310000.0
2008-01-07 16:55:00,3.59653,3.60277,3.58896,3.5969,36810000.0
2008-01-07 17:00:00,3.60328,3.60424,3.59233,3.60236,29700000.0
2008-01-07 17:05:00,3.60306,3.60432,3.59168,3.60374,26720000.0
2008-01-07 17:10:00,3.60024,3.60712,3.59189,3.60265,28560000.0
2008-01-07 17:15:00,3.60115,3.6044,3.59207,3.60264,31540000.0
2008-01-07 17:20:00,3.59867,3.60534,3.59616,3.59923,25970000.0
2008-01-07 17:25:00,3.59422,3.60301,3.58768,3.60301,33450000.0
2008-01-07 17:30:00,3.60212,3.60519,3.59196,3.59361,38320000.0
2008-01-07 17:35:00,3.60366,3.60492,3.59243,3.60346,38310000.0
2008-01-07 17:40:00,3.59881,3.60427,3.58975,3.60395,27800000.0
2008-01-07 17:45:00,3.59849,3.60552,3.58858,3.58858,43580000.0
2008-01-07 17:50:00,3.60257,3.60639,3.58891,3.60051,29710000.0
2008-01-07 17:55:00,3.60185,3.6043,3.59349,3.60114,33450000.0
2008-01-07 18:00:00,3.60299,3.60571,3.59168,3.60549,34180000.0
2008-01-07 18:05:00,3.60391,3.60602,3.59121,3.59494,27460000.0
2008-01-07 18:10:00,3.60329,3.60747,3.5906,3.60033,28570000.0
2008-01-07 18:15:00,3.60567,3.60913,3.59777,3.60611,37940000.0
2008-01-07 18:20:00,3.60541,3.6097,3.59761,3.60849,28560000.0
2008-01-07 18:25:00,3.60672,3.61331,3.60159,3.61185,28930000.0
2008-01-07 18:30:00,3.60342,3.61484,3.60077,3.60784,40990000.0
2008-01-07 18:35:00,3.61163,3.61281,3.59777,3.60686,32320000.0
2008-01-07 18:40:00,3.61106,3.61283,3.59777,3.60626,31190000.0
2008-01-07 18:45:00,3.61098,3.61354,3.60125,3.61042,53360000.0
2008-01-07 18:50:00,3.60475,3.61427,3.59893,3.60355,31550000.0
2008-01-07 18:55:00,3.60321,3.61086,3.59948,3.60022,32710000.0
2008-01-07 19:00:00,3.60614,3.61345,3.59757,3.60491,27780000.0
2008-01-07 19:05:00,3.61054,3.61156,3.59695,3.60661,28580000.0
2008-01-07 19:10:00,3.61,3.61525,3.60098,3.61008,31560000.0
2008-01-07 19:15:00,3.6107,3.6131,3.59936,3.5999,31970000.0
2008-01-07 19:20:00,3.60708,3.6124,3.60092,3.60092,27420000.0
2008-01-07 19:25:00,3.60162,3.61156,3.59859,3.60468,32330000.0
2008-01-07 19:30:00,3.60941,3.6145,3.59932,3.61127,30030000.0
2008-01-07 19:35:00,3.61019,3.61388,3.6007,3.61069,22930000.0
2008-01-07 19:40:00,3.60511,3.61113,3.60124,3.60521,25570000.0
2008-01-07 19:45:00,3.60338,3.61028,3.59483,3.59683,31570000.0
2008-01-07 19:50:00,3.59954,3.60865,3.59731,3.60659,25930000.0
2008-01-07 19:55:00,3.60486,3.60955,3.59694,3.60079,21800000.0
2008-01-07 20:00:00,3.60669,3.60897,3.59506,3.60215,23710000.0
2008-01-07 20:05:00,3.60607,3.60859,3.59534,3.60593,25200000.0
2008-01-07 20:10:00,3.6081,3.61145,3.59311,3.59563,27070000.0
2008-01-07 20:15:00,3.60851,3.61005,3.59508,3.59706,21410000.0
2008-01-07 20:20:00,3.599,3.60791,3.59543,3.60069,17320000.0
2008-01-07 20:25:00,3.59674,3.60704,3.59557,3.60217,16970000.0
2008-01-07 20:30:00,3.60518,3.60961,3.59491,3.60449,22930000.0
2008-01-07 20:35:00,3.59663,3.60602,3.59614,3.60428,25180000.0
2008-01-07 20:40:00,3.60412,3.60654,3.59488,3.60453,27830000.0
2008-01-07 20:45:00,3.59874,3.60865,3.59465,3.60357,22190000.0
2008-01-07 20:50:00,3.59408,3.60822,3.59408,3.59455,19590000.0
2008-01-07 20:55:00,3.60515,3.60636,3.59454,3.6001,18410000.0
2008-01-07 21:00:00,3.60753,3.60753,3.59525,3.60151,24780000.0
2008-01-07 21:05:00,3.6035,3.60594,3.59261,3.59943,31950000.0
2008-01-07 21:10:00,3.60094,3.60665,3.59446,3.60478,30050000.0
2008-01-07 21:15:00,3.60624,3.60647,3.59423,3.60374,28190000.0
2008-01-07 21:20:00,3.60358,3.60602,3.59548,3.60113,24430000.0
2008-01-07 21:25:00,3.60391,3.60475,3.59347,3.60306,29310000.0
2008-01-07 21:30:00,3.60678,3.60678,3.59278,3.59567,10540000.0
2008-01-07 21:35:00,3.60158,3.60549,3.59735,3.60218,21420000.0
2008-01-07 21:40:00,3.60101,3.60592,3.59303,3.60244,31920000.0
2008-01-07 21:45:00,3.60625,3.60625,3.59404,3.605,15810000.0
2008-01-07 21:50:00,3.59522,3.60749,3.59321,3.60433,16550000.0
2008-01-07 21:55:00,3.60437,3.60856,3.59379,3.60212,34950000.0
2008-01-07 22:00:00,3.60629,3.61069,3.59282,3.59813,40970000.0
2008-01-07 22:05:00,3.60692,3.61147,3.59473,3.60101,29330000.0
2008-01-07 22:10:00,3.59655,3.60687,3.59476,3.60561,21450000.0
2008-01-07 22:15:00,3.6088,3.61012,3.59679,3.60605,28230000.0
2008-01-07 22:20:00,3.60273,3.60826,3.59332,3.60355,31970000.0
2008-01-07 22:25:00,3.60416,3.60591,3.59469,3.60022,17310000.0
2008-01-07 22:30:00,3.60598,3.60785,3.59578,3.60505,27470000.0
2008-01-07 22:35:00,3.60169,3.60797,3.59505,3.60536,23730000.0
2008-01-07 22:40:00,3.60496,3.6076,3.59481,3.59672,23740000.0
2008-01-07 22:45:00,3.60869,3.60992,3.59289,3.59508,24480000.0
2008-01-07 22:50:00,3.60288,3.60871,3.59671,3.59671,21790000.0
2008-01-07 22:55:00,3.59863,3.6069,3.59499,3.59499,20340000.0
2008-01-07 23:00:00,3.60637,3.6076,3.59823,3.60524,22190000.0
2008-01-07 23:05:00,3.60143,3.607,3.59575,3.60466,23710000.0
2008-01-07 23:10:00,3.60529,3.60645,3.59394,3.60132,22240000.0
2008-01-07 23:15:00,3.60539,3.611,3.59623,3.60585,25230000.0
2008-01-07 23:20:00,3.60069,3.60701,3.59647,3.59741,9430000.0
2008-01-07 23:25:00,3.60494,3.60526,3.59489,3.60399,21060000.0
2008-01-07 23:30:00,3.60376,3.6076,3.59399,3.59829,22520000.0
2008-01-07 23:35:00,3.5988,3.6064,3.59645,3.59875,10910000.0
2008-01-07 23:40:00,3.59699,3.60672,3.59622,3.60494,22570000.0
2008-01-07 23:45:00,3.6088,3.6088,3.59504,3.60507,34580000.0
2008-01-07 23:50:00,3.59786,3.60729,3.59786,3.60489,18800000.0
2008-01-07 23:55:00,3.60199,3.60742,3.59641,3.60573,21780000.0
2008-01-08 00:00:00,3.60628,3.60628,3.58546,3.59664,27800000.0
2008-01-08 00:05:00,3.60422,3.60926,3.58738,3.60148,34180000.0
2008-01-08 00:10:00,3.60076,3.60574,3.59101,3.6042,24460000.0
2008-01-08 00:15:00,3.60571,3.60616,3.58772,3.59996,29310000.0
2008-01-08 00:20:00,3.60395,3.60961,3.58773,3.59682,24050000.0
2008-01-08 00:25:00,3.59591,3.60638,3.58732,3.58822,25620000.0
2008-01-08 00:30:00,3.60315,3.60648,3.59405,3.59405,17700000.0
2008-01-08 00:35:00,3.60489,3.60545,3.58742,3.601,16220000.0
2008-01-08 00:40:00,3.60388,3.60522,3.59495,3.60372,10160000.0
2008-01-08 00:45:00,3.60761,3.60761,3.59219,3.59955,20290000.0
2008-01-08 00:50:00,3.60272,3.60814,3.59126,3.60609,25580000.0
2008-01-08 00:55:00,3.60487,3.60667,3.58837,3.60522,18440000.0
2008-01-08 01:00:00,3.60846,3.60972,3.59038,3.60442,34600000.0
2008-01-08 01:05:00,3.60169,3.60742,3.58744,3.60614,21790000.0
2008-01-08 01:10:00,3.59174,3.60838,3.58673,3.59776,32330000.0
2008-01-08 01:15:00,3.6051,3.60784,3.59558,3.60232,22950000.0
2008-01-08 01:20:00,3.60049,3.60686,3.59064,3.59322,25570000.0
2008-01-08 01:25:00,3.60448,3.60885,3.59487,3.60369,23320000.0
2008-01-08 01:30:00,3.59704,3.60997,3.59334,3.59615,32680000.0
2008-01-08 01:35:00,3.60087,3.60714,3.5939,3.60567,28220000.0
2008-01-08 01:40:00,3.60238,3.60875,3.59046,3.60412,23350000.0
2008-01-08 01:45:00,3.60448,3.6098,3.59317,3.59317,17300000.0
2008-01-08 01:50:00,3.60479,3.60671,3.58871,3.60531,11690000.0
2008-01-08 01:55:00,3.59649,3.60714,3.58615,3.60685,23390000.0
2008-01-08 02:00:00,3.60192,3.60806,3.58799,3.59927,21450000.0
2008-01-08 02:05:00,3.60699,3.60796,3.59186,3.5998,25920000.0
2008-01-08 02:10:00,3.60487,3.6079,3.58723,3.60302,31950000.0
2008-01-08 02:15:00,3.60502,3.60639,3.59394,3.6058,30070000.0
2008-01-08 02:20:00,3.60608,3.60646,3.59329,3.60588,25570000.0
2008-01-08 02:25:00,3.59846,3.60826,3.59008,3.60196,25600000.0
2008-01-08 02:30:00,3.60386,3.60688,3.59466,3.60053,32000000.0
2008-01-08 02:35:00,3.59848,3.6061,3.59213,3.59716,25570000.0
2008-01-08 02:40:00,3.60099,3.60838,3.59658,3.60535,27450000.0
2008-01-08 02:45:00,3.60852,3.60852,3.59339,3.60399,25960000.0
2008-01-08 02:50:00,3.60238,3.6096,3.59528,3.6023,23710000.0
2008-01-08 02:55:00,3.60239,3.6081,3.59335,3.599,9800000.0
2008-01-08 03:00:00,3.60345,3.60778,3.58742,3.60049,27840000.0
2008-01-08 03:05:00,3.5965,3.60419,3.58971,3.5927,16170000.0
2008-01-08 03:10:00,3.59514,3.60501,3.5921,3.60033,17280000.0
2008-01-08 03:15:00,3.60167,3.60929,3.59471,3.60534,25600000.0
2008-01-08 03:20:00,3.60296,3.60688,3.59337,3.6056,18870000.0
2008-01-08 03:25:00,3.59971,3.60774,3.59016,3.59487,27490000.0
2008-01-08 03:30:00,3.60001,3.60839,3.59286,3.60204,19960000.0
2008-01-08 03:35:00,3.60178,3.60734,3.59429,3.60622,19200000.0
2008-01-08 03:40:00,3.605,3.60667,3.59483,3.60537,9780000.0
2008-01-08 03:45:00,3.60858,3.60858,3.5908,3.60317,27830000.0
2008-01-08 03:50:00,3.6047,3.60881,3.58672,3.60074,16560000.0
2008-01-08 03:55:00,3.59988,3.60805,3.59272,3.60073,28620000.0
2008-01-08 04:00:00,3.60817,3.60817,3.58748,3.58748,26710000.0
2008-01-08 04:05:00,3.60187,3.60891,3.59347,3.60348,16550000.0
2008-01-08 04:10:00,3.60652,3.60863,3.5955,3.6006,28190000.0
2008-01-08 04:15:00,3.60563,3.60591,3.59215,3.60282,19540000.0
2008-01-08 04:20:00,3.6064,3.60762,3.59002,3.60013,33440000.0
2008-01-08 04:25:00,3.59784,3.60738,3.5882,3.60714,30430000.0
2008-01-08 04:30:00,3.60542,3.60884,3.59256,3.5997,34550000.0
2008-01-08 04:35:00,3.60246,3.60584,3.59162,3.60584,20270000.0
2008-01-08 04:40:00,3.60101,3.60715,3.59183,3.59589,28940000.0
2008-01-08 04:45:00,3.60715,3.60715,3.59243,3.59762,30830000.0
2008-01-08 04:50:00,3.60557,3.60775,3.5924,3.60366,22940000.0
2008-01-08 04:55:00,3.60538,3.60567,3.59224,3.60088,32720000.0
2008-01-08 05:00:00,3.60577,3.6068,3.59696,3.60495,24470000.0
2008-01-08 05:05:00,3.60616,3.60733,3.59629,3.60661,17680000.0
2008-01-08 05:10:00,3.60486,3.60864,3.59453,3.60075,28560000.0
2008-01-08 05:15:00,3.60886,3.60886,3.59638,3.60437,26710000.0
2008-01-08 05:20:00,3.60497,3.60882,3.59442,3.60355,40940000.0
2008-01-08 05:25:00,3.60238,3.60671,3.59473,3.60053,24060000.0
2008-01-08 05:30:00,3.60611,3.61071,3.59563,3.60438,32720000.0
2008-01-08 05:35:00,3.60586,3.60969,3.59622,3.59984,38360000.0
2008-01-08 05:40:00,3.60589,3.60707,3.59577,3.60283,24050000.0
2008-01-08 05:45:00,3.60613,3.60864,3.59073,3.60474,28590000.0
2008-01-08 05:50:00,3.60592,3.60779,3.59262,3.59426,27080000.0
2008-01-08 05:55:00,3.60658,3.607,3.59275,3.59748,27450000.0
2008-01-08 06:00:00,3.60918,3.60971,3.59525,3.60578,35750000.0
2008-01-08 06:05:00,3.60217,3.60831,3.59509,3.60601,26300000.0
2008-01-08 06:10:00,3.60008,3.60753,3.5941,3.59687,28560000.0
2008-01-08 06:15:00,3.60909,3.60909,3.59466,3.60589,30820000.0
2008-01-08 06:20:00,3.60518,3.60609,3.59503,3.60068,15430000.0
2008-01-08 06:25:00,3.60062,3.60744,3.59328,3.60361,20350000.0
2008-01-08 06:30:00,3.60413,3.60671,3.59467,3.60201,14320000.0
2008-01-08 06:35:00,3.60019,3.60664,3.59448,3.60061,24440000.0
2008-01-08 06:40:00,3.604,3.60697,3.59445,3.59966,24440000.0
2008-01-08 06:45:00,3.60808,3.60922,3.59478,3.60022,28600000.0
2008-01-08 06:50:00,3.59783,3.60769,3.59524,3.60617,23310000.0
2008-01-08 06:55:00,3.60423,3.60695,3.5955,3.60276,25950000.0
2008-01-08 07:00:00,3.60614,3.61084,3.59613,3.60533,33050000.0
2008-01-08 07:05:00,3.59946,3.6091,3.59179,3.60463,25990000.0
2008-01-08 07:10:00,3.60246,3.60711,3.59084,3.60518,27110000.0
2008-01-08 07:15:00,3.60895,3.60895,3.59437,3.60101,22930000.0
2008-01-08 07:20:00,3.60039,3.60682,3.5938,3.59701,28960000.0
2008-01-08 07:25:00,3.60097,3.60685,3.59309,3.59975,29690000.0
2008-01-08 07:30:00,3.60441,3.60857,3.59495,3.59938,26690000.0
2008-01-08 07:35:00,3.59985,3.60529,3.59211,3.60076,40990000.0
2008-01-08 07:40:00,3.60006,3.60596,3.59336,3.59605,29690000.0
2008-01-08 07:45:00,3.60693,3.60693,3.59401,3.60544,25560000.0
2008-01-08 07:50:00,3.60163,3.60678,3.594,3.59737,23330000.0
2008-01-08 07:55:00,3.60495,3.60804,3.59695,3.60183,30070000.0
2008-01-08 08:00:00,3.6029,3.60987,3.59616,3.60575,22970000.0
2008-01-08 08:05:00,3.60049,3.60583,3.59506,3.60241,29330000.0
2008-01-08 08:10:00,3.60429,3.60793,3.59089,3.59425,37650000.0
2008-01-08 08:15:00,3.60269,3.60533,3.59381,3.60374,22950000.0
2008-01-08 08:20:00,3.5911,3.6053,3.58831,3.59829,26700000.0
2008-01-08 08:25:00,3.60537,3.60537,3.59397,3.59951,28190000.0
2008-01-08 08:30:00,3.59929,3.61152,3.59316,3.59937,24430000.0
2008-01-08 08:35:00,3.60469,3.60717,3.58982,3.59979,32680000.0
2008-01-08 08:40:00,3.59957,3.60968,3.59284,3.60642,29680000.0
2008-01-08 08:45:00,3.6024,3.61017,3.59484,3.59853,36470000.0
2008-01-08 08:50:00,3.60069,3.60568,3.59221,3.59549,37590000.0
2008-01-08 08:55:00,3.59735,3.60649,3.59481,3.60502,31960000.0
2008-01-08 09:00:00,3.60071,3.60638,3.5944,3.59545,28930000.0
2008-01-08 09:05:00,3.60201,3.6054,3.59231,3.59779,36840000.0
2008-01-08 09:10:00,3.60155,3.60595,3.59022,3.59636,32700000.0
2008-01-08 09:15:00,3.60479,3.60479,3.59238,3.59518,26710000.0
2008-01-08 09:20:00,3.60378,3.60404,3.59335,3.59405,42100000.0
2008-01-08 09:25:00,3.5996,3.60233,3.5914,3.59964,28940000.0
2008-01-08 09:30:00,3.59834,3.59866,3.58515,3.59139,32330000.0
2008-01-08 09:35:00,3.59483,3.5971,3.58512,3.5909,42460000.0
2008-01-08 09:40:00,3.5898,3.59908,3.58263,3.59267,35350000.0
2008-01-08 09:45:00,3.59752,3.60309,3.58633,3.59677,33470000.0
2008-01-08 09:50:00,3.59673,3.60049,3.58601,3.59782,34580000.0
2008-01-08 09:55:00,3.58869,3.59833,3.58334,3.59363,42110000.0
2008-01-08 10:00:00,3.59516,3.59673,3.58156,3.58847,45820000.0
2008-01-08 10:05:00,3.59376,3.59633,3.58355,3.58585,32330000.0
2008-01-08 10:10:00,3.59416,3.60075,3.5901,3.59473,30800000.0
2008-01-08 10:15:00,3.59316,3.60043,3.58592,3.59563,44750000.0
2008-01-08 10:20:00,3.59433,3.60092,3.5856,3.59681,42840000.0
2008-01-08 10:25:00,3.5942,3.60012,3.58564,3.59892,35350000.0
2008-01-08 10:30:00,3.59955,3.60222,3.58799,3.59282,38680000.0
2008-01-08 10:35:00,3.59697,3.60132,3.58746,3.59777,41320000.0
2008-01-08 10:40:00,3.59507,3.5991,3.58751,3.59785,36410000.0
2008-01-08 10:45:00,3.59266,3.60071,3.58722,3.59786,36810000.0
2008-01-08 10:50:00,3.59561,3.59958,3.58488,3.5924,36080000.0
2008-01-08 10:55:00,3.59154,3.59956,3.5845,3.59817,31950000.0
2008-01-08 11:00:00,3.59746,3.59922,3.58797,3.59711,30830000.0
2008-01-08 11:05:00,3.59283,3.59733,3.58359,3.59724,31180000.0
2008-01-08 11:10:00,3.59559,3.59978,3.58677,3.59153,32700000.0
2008-01-08 11:15:00,3.59707,3.59823,3.58549,3.58835,26700000.0
2008-01-08 11:20:00,3.59767,3.60376,3.58535,3.59966,40240000.0
2008-01-08 11:25:00,3.59924,3.59924,3.58684,3.59749,34560000.0
2008-01-08 11:30:00,3.59411,3.59917,3.58101,3.59707,35300000.0
2008-01-08 11:35:00,3.59785,3.59964,3.58685,3.59322,29700000.0
2008-01-08 11:40:00,3.59538,3.5995,3.58625,3.59139,30800000.0
2008-01-08 11:45:00,3.59854,3.60019,3.58637,3.60019,35710000.0
2008-01-08 11:50:00,3.59961,3.60093,3.58517,3.59115,34550000.0
2008-01-08 11:55:00,3.59783,3.59808,3.58353,3.59506,29330000.0
2008-01-08 12:00:00,3.59728,3.59728,3.58629,3.59343,32700000.0
2008-01-08 12:05:00,3.59034,3.5951,3.57964,3.59376,32710000.0
2008-01-08 12:10:00,3.58961,3.5968,3.58244,3.59112,24840000.0
2008-01-08 12:15:00,3.59636,3.59733,3.58199,3.59387,33050000.0
2008-01-08 12:20:00,3.59487,3.59674,3.58511,3.58992,31540000.0
2008-01-08 12:25:00,3.5926,3.59605,3.58291,3.5939,33800000.0
2008-01-08 12:30:00,3.58601,3.59607,3.57956,3.59175,30440000.0
2008-01-08 12:35:00,3.59193,3.59429,3.58124,3.59429,25550000.0
2008-01-08 12:40:00,3.58562,3.59602,3.58408,3.59105,31920000.0
2008-01-08 12:45:00,3.59316,3.59609,3.58214,3.59072,35710000.0
2008-01-08 12:50:00,3.59277,3.59525,3.58292,3.58584,29320000.0
2008-01-08 12:55:00,3.59248,3.59488,3.58094,3.59222,40570000.0
2008-01-08 13:00:00,3.58453,3.59455,3.57585,3.59194,36080000.0
2008-01-08 13:05:00,3.59265,3.59311,3.58116,3.58723,30460000.0
2008-01-08 13:10:00,3.59237,3.59631,3.58247,3.59245,30830000.0
2008-01-08 13:15:00,3.59132,3.59512,3.58255,3.58865,31200000.0
2008-01-08 13:20:00,3.59356,3.59447,3.58372,3.593,26700000.0
2008-01-08 13:25:00,3.59382,3.59438,3.57913,3.58942,33830000.0
2008-01-08 13:30:00,3.59349,3.5942,3.58173,3.59212,31590000.0
2008-01-08 13:35:00,3.59079,3.59253,3.57706,3.57897,35320000.0
2008-01-08 13:40:00,3.58449,3.58982,3.57781,3.58794,31220000.0
2008-01-08 13:45:00,3.58807,3.59098,3.57777,3.58871,30820000.0
2008-01-08 13:50:00,3.58408,3.58897,3.57814,3.58422,33800000.0
2008-01-08 13:55:00,3.57971,3.58968,3.57509,3.58765,39460000.0
2008-01-08 14:00:00,3.58674,3.58995,3.57911,3.58854,28940000.0
2008-01-08 14:05:00,3.58066,3.59129,3.57739,3.58771,40970000.0
2008-01-08 14:10:00,3.58869,3.59353,3.57654,3.58765,33800000.0
2008-01-08 14:15:00,3.5859,3.59221,3.57593,3.58033,33070000.0
2008-01-08 14:20:00,3.58255,3.59097,3.57896,3.58809,26320000.0
2008-01-08 14:25:00,3.58575,3.594,3.5817,3.58451,35700000.0
2008-01-08 14:30:00,3.59011,3.59011,3.5805,3.58739,27830000.0
2008-01-08 14:35:00,3.58838,3.58953,3.57802,3.58481,31160000.0
2008-01-08 14:40:00,3.58857,3.59275,3.57943,3.585,32320000.0
2008-01-08 14:45:00,3.58759,3.59384,3.57431,3.58653,29710000.0
2008-01-08 14:50:00,3.59208,3.5922,3.58155,3.5864,33450000.0
2008-01-08 14:55:00,3.58758,3.59341,3.5783,3.59175,34940000.0
2008-01-08 15:00:00,3.59052,3.5956,3.57861,3.58496,31610000.0
2008-01-08 15:05:00,3.59153,3.59218,3.57977,3.59065,25200000.0
2008-01-08 15:10:00,3.5824,3.59349,3.57946,3.58967,24430000.0
2008-01-08 15:15:00,3.58881,3.59215,3.57898,3.5823,30060000.0
2008-01-08 15:20:00,3.59009,3.59238,3.57953,3.58486,28580000.0
2008-01-08 15:25:00,3.59066,3.5916,3.57651,3.58999,38360000.0
2008-01-08 15:30:00,3.59151,3.59534,3.58048,3.58567,32710000.0
2008-01-08 15:35:00,3.59261,3.59261,3.58188,3.5906,29310000.0
2008-01-08 15:40:00,3.58672,3.59174,3.58309,3.59091,30790000.0
2008-01-08 15:45:00,3.58943,3.59247,3.57704,3.58585,28180000.0
2008-01-08 15:50:00,3.5877,3.59262,3.57635,3.59055,25530000.0
2008-01-08 15:55:00,3.59186,3.59421,3.58065,3.58819,30050000.0
2008-01-08 16:00:00,3.59238,3.59256,3.58256,3.58742,30800000.0
2008-01-08 16:05:00,3.58743,3.59134,3.57864,3.58815,29690000.0
2008-01-08 16:10:00,3.58726,3.58996,3.57633,3.58376,28560000.0
2008-01-08 16:15:00,3.5824,3.59119,3.5781,3.58354,29670000.0
2008-01-08 16:20:00,3.58915,3.58915,3.57493,3.58265,28950000.0
2008-01-08 16:25:00,3.58559,3.59036,3.57728,3.58705,22910000.0
2008-01-08 16:30:00,3.58513,3.58929,3.57907,3.58051,33830000.0
2008-01-08 16:35:00,3.58613,3.58814,3.57602,3.57775,25560000.0
2008-01-08 16:40:00,3.58657,3.58782,3.57634,3.5806,23310000.0
2008-01-08 16:45:00,3.58573,3.58901,3.57465,3.58375,37210000.0
2008-01-08 16:50:00,3.58182,3.59263,3.57336,3.58131,30790000.0
2008-01-08 16:55:00,3.58284,3.58906,3.57277,3.58271,35340000.0
2008-01-08 17:00:00,3.58811,3.58821,3.57693,3.58207,31930000.0
2008-01-08 17:05:00,3.58413,3.58584,3.57143,3.58584,27820000.0
2008-01-08 17:10:00,3.58068,3.58562,3.57404,3.58471,28200000.0
2008-01-08 17:15:00,3.58322,3.58674,3.57472,3.58674,29680000.0
2008-01-08 17:20:00,3.5833,3.58789,3.57811,3.5828,28190000.0
2008-01-08 17:25:00,3.57916,3.58889,3.57594,3.58761,34200000.0
2008-01-08 17:30:00,3.58733,3.59228,3.57878,3.58092,37210000.0
2008-01-08 17:35:00,3.58896,3.5925,3.58032,3.59082,38680000.0
2008-01-08 17:40:00,3.58396,3.59068,3.57665,3.58436,27440000.0
2008-01-08 17:45:00,3.5889,3.59022,3.57851,3.5805,45070000.0
2008-01-08 17:50:00,3.58334,3.58888,3.57607,3.58844,33050000.0
2008-01-08 17:55:00,3.58762,3.59091,3.57926,3.59015,33820000.0
2008-01-08 18:00:00,3.58884,3.59181,3.57812,3.59012,33070000.0
2008-01-08 18:05:00,3.58885,3.59253,3.5794,3.58199,31160000.0
2008-01-08 18:10:00,3.58887,3.59343,3.57721,3.58603,28580000.0
2008-01-08 18:15:00,3.5919,3.59258,3.57862,3.59132,34960000.0
2008-01-08 18:20:00,3.59084,3.59429,3.58195,3.59185,26720000.0
2008-01-08 18:25:00,3.58974,3.59428,3.58462,3.59067,28930000.0
2008-01-08 18:30:00,3.58214,3.59283,3.57857,3.58907,40980000.0
2008-01-08 18:35:00,3.59162,3.59656,3.57942,3.58426,31950000.0
2008-01-08 18:40:00,3.59297,3.59471,3.57973,3.58827,31180000.0
2008-01-08 18:45:00,3.59307,3.59838,3.58318,3.59375,50390000.0
2008-01-08 18:50:00,3.58875,3.59619,3.57857,3.58548,28970000.0
2008-01-08 18:55:00,3.58772,3.59355,3.58196,3.58457,33080000.0
2008-01-08 19:00:00,3.5894,3.59531,3.58103,3.59047,25940000.0
2008-01-08 19:05:00,3.59384,3.59678,3.5831,3.59147,31550000.0
2008-01-08 19:10:00,3.59174,3.59594,3.5815,3.59338,33050000.0
2008-01-08 19:15:00,3.59534,3.59657,3.58407,3.5882,29300000.0
2008-01-08 19:20:00,3.58937,3.59464,3.58188,3.5888,32320000.0
2008-01-08 19:25:00,3.58422,3.59609,3.58422,3.59331,18450000.0
2008-01-08 19:30:00,3.59226,3.59603,3.5834,3.59265,29290000.0
2008-01-08 19:35:00,3.59462,3.59629,3.58458,3.59335,28560000.0
2008-01-08 19:40:00,3.58786,3.5932,3.58376,3.59175,26680000.0
2008-01-08 19:45:00,3.58645,3.59407,3.58043,3.58189,21050000.0
2008-01-08 19:50:00,3.58648,3.59372,3.58196,3.59349,24820000.0
2008-01-08 19:55:00,3.59215,3.5946,3.58176,3.58412,22940000.0
2008-01-08 20:00:00,3.59218,3.59323,3.58042,3.58526,19940000.0
2008-01-08 20:05:00,3.58932,3.58982,3.57873,3.58794,20350000.0
2008-01-08 20:10:00,3.58722,3.58815,3.57711,3.57758,28580000.0
2008-01-08 20:15:00,3.58932,3.58942,3.57595,3.57776,24410000.0
2008-01-08 20:20:00,3.58777,3.58777,3.57537,3.58121,25570000.0
2008-01-08 20:25:00,3.5792,3.58955,3.57579,3.58486,35370000.0
2008-01-08 20:30:00,3.5872,3.58992,3.57751,3.58728,27070000.0
2008-01-08 20:35:00,3.57877,3.58856,3.57613,3.57982,14280000.0
2008-01-08 20:40:00,3.58594,3.58962,3.57643,3.58576,19990000.0
2008-01-08 20:45:00,3.57855,3.58995,3.5765,3.58542,18830000.0
2008-01-08 20:50:00,3.5796,3.58957,3.57908,3.57997,17300000.0
2008-01-08 20:55:00,3.58936,3.5921,3.57856,3.58281,25180000.0
2008-01-08 21:00:00,3.57905,3.5892,3.57905,3.58354,22570000.0
2008-01-08 21:05:00,3.588,3.58991,3.57774,3.58288,32340000.0
2008-01-08 21:10:00,3.58361,3.58829,3.57683,3.58732,33820000.0
2008-01-08 21:15:00,3.58953,3.59074,3.57369,3.58453,25570000.0
2008-01-08 21:20:00,3.58811,3.59007,3.5779,3.58289,34560000.0
2008-01-08 21:25:00,3.58869,3.59118,3.57823,3.58956,40960000.0
2008-01-08 21:30:00,3.5909,3.59278,3.57898,3.57991,31950000.0
2008-01-08 21:35:00,3.5829,3.58897,3.57872,3.58605,32310000.0
2008-01-08 21:40:00,3.58631,3.59509,3.57942,3.58813,29310000.0
2008-01-08 21:45:00,3.59131,3.59211,3.57618,3.58989,28920000.0
2008-01-08 21:50:00,3.58196,3.5941,3.5764,3.58917,31590000.0
2008-01-08 21:55:00,3.58862,3.59053,3.5774,3.58329,30800000.0
2008-01-08 22:00:00,3.58833,3.59532,3.57738,3.58135,34220000.0
2008-01-08 22:05:00,3.5875,3.58978,3.57972,3.58292,19200000.0
2008-01-08 22:10:00,3.58571,3.58965,3.57817,3.58932,21820000.0
2008-01-08 22:15:00,3.59236,3.59262,3.57708,3.58884,31980000.0
2008-01-08 22:20:00,3.58282,3.59202,3.57801,3.58699,31990000.0
2008-01-08 22:25:00,3.5887,3.59244,3.57797,3.58627,24110000.0
2008-01-08 22:30:00,3.5899,3.59264,3.57976,3.59014,29710000.0
2008-01-08 22:35:00,3.58779,3.59203,3.58053,3.59036,25950000.0
2008-01-08 22:40:00,3.589,3.59131,3.57898,3.58117,23350000.0
2008-01-08 22:45:00,3.59032,3.59559,3.58054,3.58247,21850000.0
2008-01-08 22:50:00,3.58816,3.59181,3.58055,3.58805,22970000.0
2008-01-08 22:55:00,3.58882,3.59189,3.57994,3.58102,27830000.0
2008-01-08 23:00:00,3.59119,3.59331,3.58339,3.5899,19950000.0
2008-01-08 23:05:00,3.58608,3.59408,3.58112,3.59026,30060000.0
2008-01-08 23:10:00,3.59212,3.59309,3.58245,3.58675,25570000.0
2008-01-08 23:15:00,3.58767,3.59413,3.58082,3.59081,25970000.0
2008-01-08 23:20:00,3.59095,3.59364,3.58171,3.5907,18430000.0
2008-01-08 23:25:00,3.58687,3.59317,3.58257,3.59038,30810000.0
2008-01-08 23:30:00,3.59299,3.59481,3.58065,3.58614,19190000.0
2008-01-08 23:35:00,3.5914,3.59238,3.58198,3.58339,21810000.0
2008-01-08 23:40:00,3.58177,3.59241,3.58177,3.59054,24490000.0
2008-01-08 23:45:00,3.59445,3.59445,3.58291,3.59105,33100000.0
2008-01-08 23:50:00,3.59156,3.59216,3.58228,3.59161,12040000.0
2008-01-08 23:55:00,3.58585,3.59266,3.58101,3.58971,16170000.0
2008-01-09 00:00:00,3.59093,3.59093,3.57414,3.58129,18400000.0
2008-01-09 00:05:00,3.58514,3.59009,3.57679,3.58421,35690000.0
2008-01-09 00:10:00,3.58586,3.59072,3.56994,3.58924,28900000.0
2008-01-09 00:15:00,3.58925,3.59007,3.58022,3.58586,14670000.0
2008-01-09 00:20:00,3.58745,3.5911,3.57484,3.58849,17320000.0
2008-01-09 00:25:00,3.58909,3.58971,3.5774,3.58012,28980000.0
2008-01-09 00:30:00,3.58467,3.59077,3.57838,3.58954,19930000.0
2008-01-09 00:35:00,3.58786,3.59111,3.57608,3.58923,23700000.0
2008-01-09 00:40:00,3.58825,3.59019,3.58024,3.58861,25230000.0
2008-01-09 00:45:00,3.58787,3.5893,3.5726,3.58286,19180000.0
2008-01-09 00:50:00,3.5845,3.59024,3.5799,3.58896,16920000.0
2008-01-09 00:55:00,3.58012,3.59157,3.57072,3.58997,23690000.0
2008-01-09 01:00:00,3.58953,3.59287,3.57678,3.58939,28590000.0
2008-01-09 01:05:00,3.58562,3.59314,3.57341,3.58904,27800000.0
2008-01-09 01:10:00,3.57662,3.58974,3.57068,3.58021,31590000.0
2008-01-09 01:15:00,3.5887,3.59136,3.57612,3.57917,24450000.0
2008-01-09 01:20:00,3.58902,3.58998,3.57502,3.583,21050000.0
2008-01-09 01:25:00,3.58858,3.59018,3.5769,3.58641,24430000.0
2008-01-09 01:30:00,3.57989,3.59459,3.57786,3.58389,25180000.0
2008-01-09 01:35:00,3.5848,3.59009,3.57514,3.58966,28210000.0
2008-01-09 01:40:00,3.58576,3.59081,3.57471,3.57759,25920000.0
2008-01-09 01:45:00,3.588,3.59303,3.57529,3.59003,16150000.0
2008-01-09 01:50:00,3.58801,3.58989,3.57404,3.58787,18900000.0
2008-01-09 01:55:00,3.58704,3.59238,3.574,3.58257,20760000.0
2008-01-09 02:00:00,3.58517,3.5905,3.57181,3.58096,22960000.0
2008-01-09 02:05:00,3.58898,3.5894,3.57292,3.57762,24800000.0
2008-01-09 02:10:00,3.5879,3.59413,3.57238,3.58656,30460000.0
2008-01-09 02:15:00,3.58946,3.59102,3.57649,3.58903,29710000.0
2008-01-09 02:20:00,3.58895,3.59061,3.57323,3.58979,18420000.0
2008-01-09 02:25:00,3.58238,3.592,3.57674,3.58554,30840000.0
2008-01-09 02:30:00,3.59132,3.59245,3.57403,3.58463,31640000.0
2008-01-09 02:35:00,3.58365,3.58974,3.57256,3.58671,28210000.0
2008-01-09 02:40:00,3.58421,3.58943,3.5786,3.58786,26340000.0
2008-01-09 02:45:00,3.5921,3.5921,3.57654,3.5854,30080000.0
2008-01-09 02:50:00,3.58401,3.59024,3.57849,3.58538,27460000.0
2008-01-09 02:55:00,3.58411,3.5923,3.57529,3.5868,25210000.0
2008-01-09 03:00:00,3.58932,3.59332,3.57153,3.58073,24800000.0
2008-01-09 03:05:00,3.58651,3.5903,3.573,3.58491,19970000.0
2008-01-09 03:10:00,3.58014,3.59354,3.57781,3.58392,20300000.0
2008-01-09 03:15:00,3.58823,3.59309,3.57844,3.57904,27900000.0
2008-01-09 03:20:00,3.59072,3.59072,3.57471,3.58872,16940000.0
2008-01-09 03:25:00,3.58343,3.59088,3.57636,3.58927,28230000.0
2008-01-09 03:30:00,3.58766,3.59073,3.58016,3.58825,22190000.0
2008-01-09 03:35:00,3.58468,3.59059,3.57589,3.58232,19630000.0
2008-01-09 03:40:00,3.57823,3.58848,3.57817,3.58848,14670000.0
2008-01-09 03:45:00,3.58804,3.58984,3.57739,3.58826,27460000.0
2008-01-09 03:50:00,3.58716,3.59186,3.57907,3.58369,15800000.0
2008-01-09 03:55:00,3.58772,3.58772,3.57913,3.58375,2640000.0
2008-01-09 04:00:00,3.59237,3.59302,3.57248,3.5802,33850000.0
2008-01-09 04:05:00,3.58572,3.59216,3.57612,3.58668,23310000.0
2008-01-09 04:10:00,3.58032,3.59115,3.57835,3.58203,28250000.0
2008-01-09 04:15:00,3.58266,3.59519,3.57496,3.58796,33890000.0
2008-01-09 04:20:00,3.58763,3.58959,3.57576,3.58395,28550000.0
2008-01-09 04:25:00,3.58723,3.58996,3.5713,3.58996,24410000.0
2008-01-09 04:30:00,3.5904,3.5904,3.57767,3.58308,35290000.0
2008-01-09 04:35:00,3.58889,3.59219,3.57964,3.58358,23660000.0
2008-01-09 04:40:00,3.58368,3.59328,3.57372,3.58931,20350000.0
2008-01-09 04:45:00,3.59248,3.59248,3.5733,3.58779,33460000.0
2008-01-09 04:50:00,3.58837,3.58841,3.57615,3.58799,14310000.0
2008-01-09 04:55:00,3.58924,3.58924,3.57435,3.58319,26680000.0
2008-01-09 05:00:00,3.58912,3.58912,3.57426,3.58299,21050000.0
2008-01-09 05:05:00,3.5893,3.59135,3.57271,3.58862,27460000.0
2008-01-09 05:10:00,3.58402,3.58902,3.57831,3.58259,19930000.0
2008-01-09 05:15:00,3.58959,3.59101,3.57602,3.58747,25970000.0
2008-01-09 05:20:00,3.57999,3.59144,3.57468,3.58551,25190000.0
2008-01-09 05:25:00,3.58748,3.58877,3.58369,3.58598,6040000.0
2008-01-09 05:30:00,3.59207,3.59207,3.57388,3.58328,18430000.0
2008-01-09 05:35:00,3.58943,3.59366,3.57968,3.58318,40200000.0
2008-01-09 05:40:00,3.58913,3.5906,3.58087,3.58408,8650000.0
2008-01-09 05:45:00,3.58941,3.58954,3.5755,3.58812,19980000.0
2008-01-09 05:50:00,3.58846,3.58879,3.57872,3.58398,9420000.0
2008-01-09 05:55:00,3.58788,3.59234,3.57949,3.58377,24850000.0
2008-01-09 06:00:00,3.58359,3.59097,3.57869,3.58296,21440000.0
2008-01-09 06:05:00,3.58636,3.59252,3.58125,3.58896,25580000.0
2008-01-09 06:10:00,3.58352,3.59182,3.57292,3.5787,30450000.0
2008-01-09 06:15:00,3.59188,3.59188,3.57303,3.58262,24450000.0
2008-01-09 06:20:00,3.58862,3.59035,3.57593,3.57878,14310000.0
2008-01-09 06:25:00,3.58837,3.58996,3.57963,3.58287,12430000.0
2008-01-09 06:30:00,3.58712,3.59115,3.57272,3.58977,25600000.0
2008-01-09 06:35:00,3.57777,3.58945,3.57777,3.58117,19920000.0
2008-01-09 06:40:00,3.58089,3.58793,3.57886,3.58178,10510000.0
2008-01-09 06:45:00,3.59013,3.59013,3.57708,3.58416,18400000.0
2008-01-09 06:50:00,3.5871,3.59054,3.57508,3.58803,17720000.0
2008-01-09 06:55:00,3.5895,3.58986,3.57921,3.58621,26330000.0
2008-01-09 07:00:00,3.58763,3.59134,3.57917,3.58324,23710000.0
2008-01-09 07:05:00,3.58854,3.59162,3.57682,3.59042,21800000.0
2008-01-09 07:10:00,3.58517,3.59384,3.57583,3.58752,27110000.0
2008-01-09 07:15:00,3.59143,3.59143,3.57747,3.58384,16190000.0
2008-01-09 07:20:00,3.58388,3.59033,3.57598,3.58022,27850000.0
2008-01-09 07:25:00,3.58304,3.59243,3.57693,3.58426,21080000.0
2008-01-09 07:30:00,3.58728,3.59162,3.5795,3.5834,20340000.0
2008-01-09 07:35:00,3.58397,3.59205,3.573,3.58531,42480000.0
2008-01-09 07:40:00,3.5849,3.5926,3.57844,3.57844,26300000.0
2008-01-09 07:45:00,3.59298,3.59323,3.57896,3.58767,28610000.0
2008-01-09 07:50:00,3.58931,3.5895,3.58026,3.58204,21440000.0
2008-01-09 07:55:00,3.58375,3.58936,3.57627,3.58467,27480000.0
2008-01-09 08:00:00,3.58545,3.5913,3.57617,3.58454,31210000.0
2008-01-09 08:05:00,3.58211,3.59066,3.57436,3.58759,29330000.0
2008-01-09 08:10:00,3.58765,3.59064,3.57731,3.57731,42460000.0
2008-01-09 08:15:00,3.59016,3.59016,3.57212,3.5822,29320000.0
2008-01-09 08:20:00,3.57791,3.58974,3.57542,3.58157,25230000.0
2008-01-09 08:25:00,3.58694,3.59167,3.57468,3.58332,30850000.0
2008-01-09 08:30:00,3.58016,3.59036,3.57698,3.57993,28190000.0
2008-01-09 08:35:00,3.58583,3.59107,3.57142,3.58458,19950000.0
2008-01-09 08:40:00,3.58126,3.58965,3.57487,3.58738,23300000.0
2008-01-09 08:45:00,3.58544,3.58885,3.57589,3.57589,39060000.0
2008-01-09 08:50:00,3.58044,3.58839,3.57266,3.57826,38690000.0
2008-01-09 08:55:00,3.57759,3.58833,3.57084,3.58589,31940000.0
2008-01-09 09:00:00,3.58547,3.58965,3.57701,3.57701,28940000.0
2008-01-09 09:05:00,3.58405,3.58849,3.57559,3.58271,37570000.0
2008-01-09 09:10:00,3.58604,3.58977,3.57781,3.58378,32320000.0
2008-01-09 09:15:00,3.5884,3.58893,3.57806,3.58123,28540000.0
2008-01-09 09:20:00,3.5864,3.5864,3.57411,3.57804,42090000.0
2008-01-09 09:25:00,3.58423,3.58689,3.5746,3.58468,31550000.0
2008-01-09 09:30:00,3.58282,3.58745,3.57446,3.57972,32700000.0
2008-01-09 09:35:00,3.58443,3.58604,3.571,3.58096,43940000.0
2008-01-09 09:40:00,3.58071,3.58915,3.57442,3.58165,35700000.0
2008-01-09 09:45:00,3.58673,3.58673,3.57568,3.5859,35700000.0
2008-01-09 09:50:00,3.58532,3.58759,3.57638,3.58569,35300000.0
2008-01-09 09:55:00,3.57821,3.58822,3.5747,3.58458,43240000.0
2008-01-09 10:00:00,3.58449,3.58722,3.57261,3.57939,42890000.0
2008-01-09 10:05:00,3.58459,3.58531,3.57112,3.57595,33060000.0
2008-01-09 10:10:00,3.58191,3.58947,3.57901,3.58317,31170000.0
2008-01-09 10:15:00,3.58294,3.58945,3.57485,3.58465,45110000.0
2008-01-09 10:20:00,3.58617,3.59166,3.57865,3.58737,46180000.0
2008-01-09 10:25:00,3.58384,3.58912,3.57421,3.58733,37930000.0
2008-01-09 10:30:00,3.58838,3.58949,3.57645,3.58312,35710000.0
2008-01-09 10:35:00,3.58743,3.59059,3.57654,3.58714,36480000.0
2008-01-09 10:40:00,3.58677,3.58895,3.57642,3.58768,32720000.0
2008-01-09 10:45:00,3.58408,3.59051,3.57935,3.58805,37170000.0
2008-01-09 10:50:00,3.58549,3.59013,3.57576,3.58406,35690000.0
2008-01-09 10:55:00,3.58249,3.59008,3.57809,3.58774,30460000.0
2008-01-09 11:00:00,3.58633,3.59134,3.5756,3.59074,32310000.0
2008-01-09 11:05:00,3.58547,3.59117,3.57771,3.58889,31180000.0
2008-01-09 11:10:00,3.58739,3.59243,3.57437,3.58503,32320000.0
2008-01-09 11:15:00,3.58849,3.589,3.57859,3.57968,27820000.0
2008-01-09 11:20:00,3.58847,3.58987,3.57846,3.58858,41360000.0
2008-01-09 11:25:00,3.58616,3.59028,3.58037,3.58998,32710000.0
2008-01-09 11:30:00,3.58578,3.59055,3.5782,3.58818,34930000.0
2008-01-09 11:35:00,3.58992,3.59217,3.5742,3.58369,31560000.0
2008-01-09 11:40:00,3.58941,3.5902,3.57737,3.5816,29690000.0
2008-01-09 11:45:00,3.58785,3.59018,3.57496,3.58947,34600000.0
2008-01-09 11:50:00,3.58908,3.59471,3.57839,3.58491,34560000.0
2008-01-09 11:55:00,3.5896,3.59148,3.57747,3.59085,28590000.0
2008-01-09 12:00:00,3.59003,3.59126,3.58244,3.58631,33060000.0
2008-01-09 12:05:00,3.58564,3.59076,3.58039,3.58871,32690000.0
2008-01-09 12:10:00,3.5875,3.59233,3.58161,3.58727,25580000.0
2008-01-09 12:15:00,3.59054,3.59104,3.57768,3.58982,31200000.0
2008-01-09 12:20:00,3.58969,3.59187,3.57896,3.58546,32300000.0
2008-01-09 12:25:00,3.58772,3.59124,3.57955,3.58869,34540000.0
2008-01-09 12:30:00,3.58069,3.59316,3.57895,3.59126,32290000.0
2008-01-09 12:35:00,3.58903,3.59358,3.57849,3.59012,32310000.0
2008-01-09 12:40:00,3.58134,3.59503,3.58134,3.58744,29690000.0
2008-01-09 12:45:00,3.59137,3.59265,3.58053,3.59069,34600000.0
2008-01-09 12:50:00,3.59085,3.59124,3.57876,3.58151,30440000.0
2008-01-09 12:55:00,3.5912,3.59591,3.58012,3.5894,40200000.0
2008-01-09 13:00:00,3.58094,3.59061,3.57309,3.58838,35340000.0
2008-01-09 13:05:00,3.58854,3.59072,3.58029,3.58359,32680000.0
2008-01-09 13:10:00,3.58693,3.58979,3.57406,3.58583,29350000.0
2008-01-09 13:15:00,3.58396,3.58767,3.57522,3.58136,31930000.0
2008-01-09 13:20:00,3.58742,3.58858,3.57714,3.58587,28190000.0
2008-01-09 13:25:00,3.58655,3.58842,3.57602,3.58339,35690000.0
2008-01-09 13:30:00,3.58759,3.58809,3.57439,3.58187,32330000.0
2008-01-09 13:35:00,3.5844,3.58882,3.57361,3.57849,33820000.0
2008-01-09 13:40:00,3.58376,3.58763,3.57597,3.58523,32690000.0
2008-01-09 13:45:00,3.58572,3.58826,3.57156,3.58486,31930000.0
2008-01-09 13:50:00,3.583,3.59067,3.5766,3.58362,32680000.0
2008-01-09 13:55:00,3.57957,3.59012,3.57223,3.58541,39070000.0
2008-01-09 14:00:00,3.5847,3.58815,3.57678,3.5871,31550000.0
2008-01-09 14:05:00,3.57818,3.59027,3.57521,3.58691,43540000.0
2008-01-09 14:10:00,3.5866,3.58873,3.57595,3.58593,33810000.0
2008-01-09 14:15:00,3.58245,3.58971,3.57712,3.57915,34190000.0
2008-01-09 14:20:00,3.58096,3.58864,3.57784,3.58813,27070000.0
2008-01-09 14:25:00,3.58384,3.59153,3.58155,3.5843,36810000.0
2008-01-09 14:30:00,3.5903,3.5903,3.57898,3.5882,30800000.0
2008-01-09 14:35:00,3.58898,3.58974,3.57755,3.58494,30050000.0
2008-01-09 14:40:00,3.58775,3.59055,3.5754,3.58502,33070000.0
2008-01-09 14:45:00,3.5893,3.59054,3.57763,3.58521,31930000.0
2008-01-09 14:50:00,3.58999,3.58999,3.57782,3.58421,32340000.0
2008-01-09 14:55:00,3.58475,3.59033,3.57659,3.58907,34200000.0
2008-01-09 15:00:00,3.58886,3.59162,3.5757,3.5861,31590000.0
2008-01-09 15:05:00,3.58994,3.59057,3.57914,3.58921,26300000.0
2008-01-09 15:10:00,3.58077,3.59086,3.57643,3.58858,24800000.0
2008-01-09 15:15:00,3.58765,3.59074,3.57776,3.58046,30080000.0
2008-01-09 15:20:00,3.58795,3.58949,3.57697,3.58454,30060000.0
2008-01-09 15:25:00,3.58993,3.59001,3.57377,3.58986,41310000.0
2008-01-09 15:30:00,3.58962,3.59329,3.57911,3.5847,32340000.0
2008-01-09 15:35:00,3.5898,3.59023,3.57944,3.58787,21810000.0
2008-01-09 15:40:00,3.58363,3.59248,3.57857,3.59101,29310000.0
2008-01-09 15:45:00,3.59285,3.59784,3.58436,3.58979,26690000.0
2008-01-09 15:50:00,3.59243,3.5928,3.5818,3.59257,25170000.0
2008-01-09 15:55:00,3.59226,3.59515,3.58121,3.59065,27460000.0
2008-01-09 16:00:00,3.59362,3.59375,3.58283,3.58869,27830000.0
2008-01-09 16:05:00,3.58822,3.59817,3.58421,3.59515,30420000.0
2008-01-09 16:10:00,3.59522,3.59598,3.58595,3.58811,28920000.0
2008-01-09 16:15:00,3.59032,3.59846,3.58608,3.58968,27080000.0
2008-01-09 16:20:00,3.59441,3.59631,3.58273,3.59304,31540000.0
2008-01-09 16:25:00,3.58818,3.59495,3.58294,3.59378,27070000.0
2008-01-09 16:30:00,3.58977,3.59663,3.58584,3.59022,33460000.0
2008-01-09 16:35:00,3.59477,3.5972,3.58655,3.58672,26680000.0
2008-01-09 16:40:00,3.59585,3.59638,3.58246,3.59042,24800000.0
2008-01-09 16:45:00,3.59476,3.59605,3.58091,3.59039,35710000.0
2008-01-09 16:50:00,3.59021,3.59741,3.58274,3.59106,29320000.0
2008-01-09 16:55:00,3.58678,3.59833,3.57988,3.58466,36440000.0
2008-01-09 17:00:00,3.59402,3.59402,3.57829,3.59231,30450000.0
2008-01-09 17:05:00,3.59242,3.59514,3.5819,3.59514,28940000.0
2008-01-09 17:10:00,3.59111,3.59671,3.58645,3.59512,29680000.0
2008-01-09 17:15:00,3.59423,3.59746,3.58498,3.59746,30420000.0
2008-01-09 17:20:00,3.59328,3.59847,3.58996,3.59259,30050000.0
2008-01-09 17:25:00,3.58849,3.60004,3.58568,3.5979,33080000.0
2008-01-09 17:30:00,3.59521,3.59994,3.5864,3.58723,37960000.0
2008-01-09 17:35:00,3.59803,3.59829,3.58637,3.59776,37940000.0
2008-01-09 17:40:00,3.59466,3.59962,3.58661,3.59936,27800000.0
2008-01-09 17:45:00,3.60057,3.60246,3.5871,3.58865,42480000.0
2008-01-09 17:50:00,3.60014,3.60059,3.58712,3.59942,28230000.0
2008-01-09 17:55:00,3.59785,3.59896,3.58788,3.59804,33460000.0
2008-01-09 18:00:00,3.5984,3.599,3.58686,3.59885,32340000.0
2008-01-09 18:05:00,3.59565,3.59854,3.58428,3.58633,27460000.0
2008-01-09 18:10:00,3.5954,3.5959,3.58436,3.58826,27830000.0
2008-01-09 18:15:00,3.59427,3.59593,3.58026,3.59315,37560000.0
2008-01-09 18:20:00,3.59333,3.59504,3.58374,3.59332,28560000.0
2008-01-09 18:25:00,3.5925,3.59922,3.5874,3.5948,27820000.0
2008-01-09 18:30:00,3.58701,3.59845,3.58266,3.59264,44310000.0
2008-01-09 18:35:00,3.59698,3.59936,3.584,3.59359,33070000.0
2008-01-09 18:40:00,3.59768,3.59935,3.5863,3.59389,31180000.0
2008-01-09 18:45:00,3.59801,3.60177,3.58772,3.59977,53350000.0
2008-01-09 18:50:00,3.59496,3.6024,3.58547,3.5901,29700000.0
2008-01-09 18:55:00,3.59574,3.60088,3.58809,3.58996,34200000.0
2008-01-09 19:00:00,3.59378,3.60295,3.58826,3.5972,25560000.0
2008-01-09 19:05:00,3.60004,3.60412,3.58887,3.59877,30440000.0
2008-01-09 19:10:00,3.59967,3.60364,3.59029,3.60225,32690000.0
2008-01-09 19:15:00,3.60321,3.60501,3.59184,3.59404,33070000.0
2008-01-09 19:20:00,3.599,3.60403,3.5905,3.59745,31200000.0
2008-01-09 19:25:00,3.58849,3.60165,3.58849,3.59582,32690000.0
2008-01-09 19:30:00,3.59981,3.60361,3.58644,3.59809,28550000.0
2008-01-09 19:35:00,3.59808,3.59986,3.58784,3.59768,21810000.0
2008-01-09 19:40:00,3.59359,3.6003,3.58783,3.59703,27810000.0
2008-01-09 19:45:00,3.59225,3.60171,3.5882,3.59015,31940000.0
2008-01-09 19:50:00,3.59112,3.60042,3.5879,3.59884,25940000.0
2008-01-09 19:55:00,3.59643,3.60185,3.58919,3.58919,19200000.0
2008-01-09 20:00:00,3.5979,3.60156,3.59116,3.59419,19910000.0
2008-01-09 20:05:00,3.5976,3.60026,3.58616,3.59724,21820000.0
2008-01-09 20:10:00,3.59845,3.60125,3.58736,3.58833,27840000.0
2008-01-09 20:15:00,3.59113,3.59968,3.58624,3.58918,23700000.0
2008-01-09 20:20:00,3.5898,3.60137,3.58699,3.59306,26680000.0
2008-01-09 20:25:00,3.5901,3.59978,3.58824,3.59442,35340000.0
2008-01-09 20:30:00,3.59832,3.59995,3.58479,3.59465,22560000.0
2008-01-09 20:35:00,3.5891,3.59873,3.58793,3.59585,29700000.0
2008-01-09 20:40:00,3.59725,3.60337,3.58851,3.59841,28580000.0
2008-01-09 20:45:00,3.59124,3.60314,3.58873,3.59751,21440000.0
2008-01-09 20:50:00,3.58992,3.60192,3.58949,3.59064,23330000.0
2008-01-09 20:55:00,3.59795,3.59979,3.58771,3.59441,27810000.0
2008-01-09 21:00:00,3.59724,3.60147,3.59193,3.59641,22960000.0
2008-01-09 21:05:00,3.59821,3.60275,3.58851,3.59395,33430000.0
2008-01-09 21:10:00,3.59531,3.60304,3.58954,3.60051,31950000.0
2008-01-09 21:15:00,3.59056,3.60157,3.58701,3.59757,32320000.0
2008-01-09 21:20:00,3.6002,3.6002,3.58916,3.59441,34570000.0
2008-01-09 21:25:00,3.59991,3.60385,3.58798,3.59763,41720000.0
2008-01-09 21:30:00,3.59977,3.60173,3.58662,3.58841,37960000.0
2008-01-09 21:35:00,3.59307,3.59832,3.58694,3.59065,31570000.0
2008-01-09 21:40:00,3.58971,3.59702,3.58096,3.59318,28560000.0
2008-01-09 21:45:00,3.59548,3.59548,3.58205,3.59301,25950000.0
2008-01-09 21:50:00,3.58278,3.59568,3.57865,3.59407,30470000.0
2008-01-09 21:55:00,3.59318,3.59535,3.58326,3.58778,36090000.0
2008-01-09 22:00:00,3.59452,3.59843,3.57934,3.58493,37970000.0
2008-01-09 22:05:00,3.59358,3.59517,3.58297,3.58833,31180000.0
2008-01-09 22:10:00,3.58906,3.59347,3.58223,3.58367,18410000.0
2008-01-09 22:15:00,3.59608,3.59608,3.58116,3.59064,32350000.0
2008-01-09 22:20:00,3.58737,3.59338,3.58178,3.58965,19570000.0
2008-01-09 22:25:00,3.58875,3.59403,3.58149,3.58817,17270000.0
2008-01-09 22:30:00,3.59154,3.59519,3.58276,3.5922,27040000.0
2008-01-09 22:35:00,3.58827,3.59466,3.58004,3.59181,27830000.0
2008-01-09 22:40:00,3.59167,3.59302,3.58243,3.58287,24060000.0
2008-01-09 22:45:00,3.59425,3.5959,3.58131,3.58277,23710000.0
2008-01-09 22:50:00,3.58754,3.59385,3.58114,3.59244,22190000.0
2008-01-09 22:55:00,3.58699,3.5953,3.58291,3.58303,27480000.0
2008-01-09 23:00:00,3.59299,3.59383,3.58083,3.59321,30090000.0
2008-01-09 23:05:00,3.58519,3.59234,3.5806,3.58974,16550000.0
2008-01-09 23:10:00,3.5915,3.59367,3.58136,3.58136,20690000.0
2008-01-09 23:15:00,3.58859,3.59246,3.58131,3.5859,21460000.0
2008-01-09 23:20:00,3.58901,3.59197,3.5801,3.59115,21410000.0
2008-01-09 23:25:00,3.58567,3.59387,3.57962,3.58648,34980000.0
2008-01-09 23:30:00,3.59018,3.59619,3.58144,3.58995,41750000.0
2008-01-09 23:35:00,3.58567,3.59488,3.58062,3.58555,16940000.0
2008-01-09 23:40:00,3.58344,3.59332,3.58261,3.59142,24050000.0
2008-01-09 23:45:00,3.59243,3.594,3.58325,3.58955,36090000.0
2008-01-09 23:50:00,3.59217,3.59281,3.5817,3.59131,24420000.0
2008-01-09 23:55:00,3.58704,3.5926,3.5816,3.59111,28190000.0
2008-01-10 00:00:00,3.59265,3.59265,3.57596,3.58059,23700000.0
2008-01-10 00:05:00,3.58162,3.58905,3.5753,3.58321,33090000.0
2008-01-10 00:10:00,3.58792,3.58815,3.57791,3.58754,21040000.0
2008-01-10 00:15:00,3.58813,3.59108,3.57372,3.5887,20270000.0
2008-01-10 00:20:00,3.5873,3.59349,3.57849,3.59349,14290000.0
2008-01-10 00:25:00,3.58312,3.59286,3.57282,3.57995,13210000.0
2008-01-10 00:30:00,3.59284,3.59975,3.57778,3.59493,18500000.0
2008-01-10 00:35:00,3.58362,3.59524,3.57921,3.59183,18080000.0
2008-01-10 00:40:00,3.58078,3.5962,3.57565,3.59333,19930000.0
2008-01-10 00:45:00,3.59361,3.59844,3.57428,3.59055,25930000.0
2008-01-10 00:50:00,3.58335,3.59635,3.58335,3.59409,23360000.0
2008-01-10 00:55:00,3.59532,3.59659,3.58253,3.59268,23690000.0
2008-01-10 01:00:00,3.59754,3.60071,3.58176,3.59588,27840000.0
2008-01-10 01:05:00,3.58034,3.59658,3.58034,3.59329,22540000.0
2008-01-10 01:10:00,3.59155,3.59829,3.57897,3.58617,33820000.0
2008-01-10 01:15:00,3.59234,3.59627,3.57977,3.57992,23290000.0
2008-01-10 01:20:00,3.59078,3.59607,3.5781,3.588,27450000.0
2008-01-10 01:25:00,3.59255,3.59598,3.58207,3.59344,19180000.0
2008-01-10 01:30:00,3.58632,3.59522,3.57203,3.58266,23690000.0
2008-01-10 01:35:00,3.59032,3.59605,3.5796,3.59545,28580000.0
2008-01-10 01:40:00,3.59216,3.59543,3.57233,3.57252,30840000.0
2008-01-10 01:45:00,3.59263,3.59803,3.58459,3.59308,20660000.0
2008-01-10 01:50:00,3.59429,3.59554,3.5755,3.5755,15410000.0
2008-01-10 01:55:00,3.58591,3.59668,3.58591,3.59662,12050000.0
2008-01-10 02:00:00,3.5913,3.59773,3.58073,3.58772,13930000.0
2008-01-10 02:05:00,3.59337,3.59558,3.57203,3.58893,21810000.0
2008-01-10 02:10:00,3.59089,3.59572,3.58016,3.59045,30460000.0
2008-01-10 02:15:00,3.59324,3.59558,3.57621,3.59558,28570000.0
2008-01-10 02:20:00,3.59558,3.5964,3.57972,3.59461,25600000.0
2008-01-10 02:25:00,3.59099,3.59743,3.58648,3.58993,34200000.0
2008-01-10 02:30:00,3.5966,3.59685,3.57814,3.58917,35360000.0
2008-01-10 02:35:00,3.5904,3.59879,3.58128,3.59541,28580000.0
2008-01-10 02:40:00,3.58963,3.59669,3.58037,3.59575,25220000.0
2008-01-10 02:45:00,3.59461,3.59606,3.58198,3.59115,30460000.0
2008-01-10 02:50:00,3.58416,3.59592,3.58416,3.59196,25580000.0
2008-01-10 02:55:00,3.5923,3.59847,3.57932,3.58545,28200000.0
2008-01-10 03:00:00,3.59387,3.59935,3.57766,3.59192,27830000.0
2008-01-10 03:05:00,3.59445,3.59551,3.58217,3.58867,22560000.0
2008-01-10 03:10:00,3.58872,3.59588,3.58091,3.58918,25590000.0
2008-01-10 03:15:00,3.59009,3.59703,3.58392,3.58692,31250000.0
2008-01-10 03:20:00,3.58651,3.59826,3.58514,3.58825,25210000.0
2008-01-10 03:25:00,3.58235,3.58949,3.57926,3.58948,5290000.0
2008-01-10 03:30:00,3.5911,3.59714,3.58499,3.59307,24820000.0
2008-01-10 03:35:00,3.59233,3.59653,3.57912,3.58462,22960000.0
2008-01-10 03:40:00,3.58383,3.59876,3.5757,3.59435,20720000.0
2008-01-10 03:45:00,3.59359,3.59526,3.58058,3.59239,28570000.0
2008-01-10 03:50:00,3.59437,3.59629,3.58058,3.59629,19570000.0
2008-01-10 03:55:00,3.58238,3.59377,3.58156,3.59343,13930000.0
2008-01-10 04:00:00,3.59634,3.59634,3.58009,3.58481,24450000.0
2008-01-10 04:05:00,3.59094,3.59575,3.5782,3.59065,25230000.0
2008-01-10 04:10:00,3.58762,3.59964,3.58386,3.59039,28240000.0
2008-01-10 04:15:00,3.59474,3.59622,3.57815,3.5901,22200000.0
2008-01-10 04:20:00,3.57808,3.59619,3.5751,3.5885,24780000.0
2008-01-10 04:25:00,3.59546,3.59758,3.57572,3.59665,24780000.0
2008-01-10 04:30:00,3.58632,3.59814,3.57592,3.58141,30850000.0
2008-01-10 04:35:00,3.59496,3.59673,3.58662,3.59577,8640000.0
2008-01-10 04:40:00,3.58781,3.60137,3.58024,3.59415,26700000.0
2008-01-10 04:45:00,3.59471,3.59581,3.57782,3.58222,26330000.0
2008-01-10 04:50:00,3.58998,3.595,3.58163,3.58194,22140000.0
2008-01-10 04:55:00,3.59164,3.59923,3.58255,3.5922,17340000.0
2008-01-10 05:00:00,3.59014,3.5958,3.58022,3.59574,13920000.0
2008-01-10 05:05:00,3.58338,3.59587,3.58144,3.59587,15430000.0
2008-01-10 05:10:00,3.59257,3.59567,3.58351,3.5886,24440000.0
2008-01-10 05:15:00,3.59729,3.59729,3.58345,3.5887,18480000.0
2008-01-10 05:20:00,3.58889,3.59861,3.58689,3.58968,12050000.0
2008-01-10 05:25:00,3.59182,3.59545,3.58411,3.58503,9770000.0
2008-01-10 05:30:00,3.59779,3.59856,3.58323,3.59417,30790000.0
2008-01-10 05:35:00,3.5868,3.59954,3.58174,3.58991,37620000.0
2008-01-10 05:40:00,3.58849,3.5972,3.58285,3.58599,13160000.0
2008-01-10 05:45:00,3.59524,3.5957,3.58232,3.59294,28220000.0
2008-01-10 05:50:00,3.587,3.59718,3.58194,3.59686,13550000.0
2008-01-10 05:55:00,3.59358,3.59474,3.57773,3.58657,19200000.0
2008-01-10 06:00:00,3.59663,3.60081,3.57931,3.59548,39460000.0
2008-01-10 06:05:00,3.59237,3.59729,3.57792,3.59594,14310000.0
2008-01-10 06:10:00,3.58958,3.59573,3.58612,3.58622,19940000.0
2008-01-10 06:15:00,3.59799,3.59799,3.58509,3.5953,28210000.0
2008-01-10 06:20:00,3.5871,3.5973,3.58093,3.58856,22590000.0
2008-01-10 06:25:00,3.59447,3.59643,3.58204,3.59407,22210000.0
2008-01-10 06:30:00,3.5893,3.59666,3.58495,3.59625,31580000.0
2008-01-10 06:35:00,3.59046,3.59915,3.58424,3.59163,19550000.0
2008-01-10 06:40:00,3.5925,3.59846,3.57928,3.58949,27080000.0
2008-01-10 06:45:00,3.59679,3.59802,3.58207,3.58255,23690000.0
2008-01-10 06:50:00,3.59406,3.59599,3.57804,3.59403,24070000.0
2008-01-10 06:55:00,3.59344,3.59624,3.58469,3.59215,16180000.0
2008-01-10 07:00:00,3.59132,3.60062,3.58019,3.59507,33800000.0
2008-01-10 07:05:00,3.59042,3.59934,3.58424,3.59438,15050000.0
2008-01-10 07:10:00,3.59186,3.59886,3.58058,3.59665,25610000.0
2008-01-10 07:15:00,3.59705,3.59827,3.58379,3.58379,19600000.0
2008-01-10 07:20:00,3.59255,3.59659,3.58381,3.5852,18450000.0
2008-01-10 07:25:00,3.58174,3.59709,3.57723,3.59051,28600000.0
2008-01-10 07:30:00,3.59126,3.5971,3.58214,3.58939,22540000.0
2008-01-10 07:35:00,3.58858,3.59529,3.57723,3.59052,34610000.0
2008-01-10 07:40:00,3.59151,3.59574,3.58396,3.58531,21420000.0
2008-01-10 07:45:00,3.59745,3.59745,3.58026,3.59423,24120000.0
2008-01-10 07:50:00,3.59371,3.59736,3.58239,3.58862,25550000.0
2008-01-10 07:55:00,3.59598,3.59844,3.58216,3.59131,31570000.0
2008-01-10 08:00:00,3.59304,3.5976,3.58512,3.58948,32700000.0
2008-01-10 08:05:00,3.5842,3.59634,3.58267,3.59311,30810000.0
2008-01-10 08:10:00,3.59348,3.59675,3.58161,3.58448,40600000.0
2008-01-10 08:15:00,3.59556,3.5974,3.58467,3.58695,29310000.0
2008-01-10 08:20:00,3.58662,3.59674,3.58412,3.59065,27040000.0
2008-01-10 08:25:00,3.59581,3.59589,3.58178,3.58967,29300000.0
2008-01-10 08:30:00,3.58795,3.60141,3.58436,3.59003,27440000.0
2008-01-10 08:35:00,3.59288,3.59767,3.58281,3.58835,29710000.0
2008-01-10 08:40:00,3.58941,3.59544,3.57841,3.59379,28210000.0
2008-01-10 08:45:00,3.59444,3.59905,3.57947,3.57947,37580000.0
2008-01-10 08:50:00,3.59159,3.59748,3.58354,3.58509,38340000.0
2008-01-10 08:55:00,3.57751,3.59501,3.57751,3.59447,34160000.0
2008-01-10 09:00:00,3.59272,3.59708,3.58239,3.58455,30040000.0
2008-01-10 09:05:00,3.58926,3.59138,3.5767,3.58512,37220000.0
2008-01-10 09:10:00,3.58954,3.59261,3.58034,3.58567,31580000.0
2008-01-10 09:15:00,3.59364,3.594,3.57939,3.5856,29670000.0
2008-01-10 09:20:00,3.58875,3.59451,3.5775,3.58415,42090000.0
2008-01-10 09:25:00,3.59018,3.59439,3.58118,3.59017,28570000.0
2008-01-10 09:30:00,3.58915,3.59277,3.58034,3.5846,35310000.0
2008-01-10 09:35:00,3.58947,3.59125,3.57597,3.58178,41350000.0
2008-01-10 09:40:00,3.58308,3.5912,3.57822,3.58449,32740000.0
2008-01-10 09:45:00,3.5913,3.59263,3.5808,3.59263,36430000.0
2008-01-10 09:50:00,3.58947,3.59169,3.57953,3.5877,35310000.0
2008-01-10 09:55:00,3.58227,3.59099,3.57768,3.58607,46200000.0
2008-01-10 10:00:00,3.58873,3.59073,3.57032,3.58606,45090000.0
2008-01-10 10:05:00,3.58961,3.59191,3.58003,3.58129,33070000.0
2008-01-10 10:10:00,3.58846,3.59108,3.57933,3.58364,30430000.0
2008-01-10 10:15:00,3.58318,3.58935,3.57499,3.58371,46610000.0
2008-01-10 10:20:00,3.58461,3.5889,3.57551,3.58633,40990000.0
2008-01-10 10:25:00,3.58316,3.59121,3.57722,3.58805,36080000.0
2008-01-10 10:30:00,3.58908,3.59032,3.57596,3.5836,34590000.0
2008-01-10 10:35:00,3.58958,3.59179,3.57763,3.58808,40180000.0
2008-01-10 10:40:00,3.58849,3.58879,3.57778,3.58788,34580000.0
2008-01-10 10:45:00,3.58376,3.58951,3.57797,3.58815,34570000.0
2008-01-10 10:50:00,3.58619,3.5886,3.57409,3.58167,36800000.0
2008-01-10 10:55:00,3.58165,3.58881,3.57386,3.58595,29720000.0
2008-01-10 11:00:00,3.58512,3.58693,3.5733,3.58693,33050000.0
2008-01-10 11:05:00,3.5841,3.58679,3.57531,3.58401,31180000.0
2008-01-10 11:10:00,3.58464,3.58716,3.57565,3.58352,32700000.0
2008-01-10 11:15:00,3.58555,3.58712,3.57466,3.57747,27080000.0
2008-01-10 11:20:00,3.58799,3.58983,3.57378,3.58415,39890000.0
2008-01-10 11:25:00,3.58738,3.58873,3.57638,3.58873,33080000.0
2008-01-10 11:30:00,3.58432,3.58868,3.57469,3.58801,36050000.0
2008-01-10 11:35:00,3.58777,3.59116,3.57877,3.58432,29700000.0
2008-01-10 11:40:00,3.5885,3.59215,3.5812,3.58455,31170000.0
2008-01-10 11:45:00,3.58997,3.59152,3.57874,3.59144,36450000.0
2008-01-10 11:50:00,3.59088,3.59138,3.57427,3.58328,34560000.0
2008-01-10 11:55:00,3.58935,3.59078,3.57952,3.5885,26740000.0
2008-01-10 12:00:00,3.5885,3.58942,3.57806,3.58688,32690000.0
2008-01-10 12:05:00,3.58281,3.59239,3.57876,3.58815,33430000.0
2008-01-10 12:10:00,3.58397,3.59109,3.57688,3.58646,27430000.0
2008-01-10 12:15:00,3.59032,3.59187,3.57816,3.59088,30840000.0
2008-01-10 12:20:00,3.59021,3.59289,3.58071,3.5863,30060000.0
2008-01-10 12:25:00,3.58736,3.59331,3.58059,3.59225,31210000.0
2008-01-10 12:30:00,3.58285,3.59313,3.57966,3.59209,31570000.0
2008-01-10 12:35:00,3.59039,3.59417,3.58007,3.59103,30850000.0
2008-01-10 12:40:00,3.58329,3.59317,3.57959,3.58955,29320000.0
2008-01-10 12:45:00,3.59076,3.59443,3.58153,3.59238,36080000.0
2008-01-10 12:50:00,3.59096,3.59611,3.58101,3.58576,30080000.0
2008-01-10 12:55:00,3.58967,3.59584,3.58348,3.59123,40940000.0
2008-01-10 13:00:00,3.58414,3.59553,3.57923,3.59269,35710000.0
2008-01-10 13:05:00,3.59193,3.59476,3.58176,3.58817,31560000.0
2008-01-10 13:10:00,3.59078,3.5942,3.5822,3.59165,31960000.0
2008-01-10 13:15:00,3.59051,3.59428,3.57891,3.58988,30080000.0
2008-01-10 13:20:00,3.59243,3.596,3.58316,3.59028,27450000.0
2008-01-10 13:25:00,3.59397,3.5975,3.58438,3.59484,35330000.0
2008-01-10 13:30:00,3.59367,3.59504,3.58398,3.59161,31970000.0
2008-01-10 13:35:00,3.59217,3.59415,3.58062,3.5839,36420000.0
2008-01-10 13:40:00,3.58863,3.59463,3.58387,3.59267,33080000.0
2008-01-10 13:45:00,3.59191,3.595,3.58137,3.59294,33040000.0
2008-01-10 13:50:00,3.58849,3.59531,3.58196,3.58824,31930000.0
2008-01-10 13:55:00,3.58362,3.59411,3.582,3.59227,39440000.0
2008-01-10 14:00:00,3.59107,3.59555,3.58488,3.5932,29320000.0
2008-01-10 14:05:00,3.58223,3.59416,3.5804,3.59188,40220000.0
2008-01-10 14:10:00,3.59312,3.59455,3.57965,3.59371,33060000.0
2008-01-10 14:15:00,3.58849,3.59771,3.5828,3.58417,31590000.0
2008-01-10 14:20:00,3.58591,3.59386,3.57898,3.59385,28180000.0
2008-01-10 14:25:00,3.5891,3.59445,3.58062,3.58787,35700000.0
2008-01-10 14:30:00,3.59412,3.59452,3.58377,3.5928,27820000.0
2008-01-10 14:35:00,3.59355,3.59449,3.58174,3.59124,29320000.0
2008-01-10 14:40:00,3.59296,3.59456,3.58088,3.58899,33810000.0
2008-01-10 14:45:00,3.59242,3.59438,3.58058,3.58917,30450000.0
2008-01-10 14:50:00,3.59283,3.59471,3.57932,3.58901,34580000.0
2008-01-10 14:55:00,3.58837,3.59509,3.58113,3.59259,33460000.0
2008-01-10 15:00:00,3.59162,3.59508,3.58203,3.58932,33080000.0
2008-01-10 15:05:00,3.5927,3.59338,3.58219,3.59317,27060000.0
2008-01-10 15:10:00,3.58487,3.59436,3.58047,3.59062,24800000.0
2008-01-10 15:15:00,3.59053,3.59405,3.58114,3.58307,30080000.0
2008-01-10 15:20:00,3.59242,3.59622,3.5833,3.58816,30420000.0
2008-01-10 15:25:00,3.59274,3.59444,3.58046,3.59295,39090000.0
2008-01-10 15:30:00,3.59377,3.59478,3.58271,3.58671,33830000.0
2008-01-10 15:35:00,3.593,3.5946,3.58343,3.59314,28570000.0
2008-01-10 15:40:00,3.58809,3.59647,3.58388,3.59457,30070000.0
2008-01-10 15:45:00,3.59308,3.59369,3.58,3.5896,26310000.0
2008-01-10 15:50:00,3.59334,3.59393,3.5811,3.59088,25160000.0
2008-01-10 15:55:00,3.5909,3.59412,3.58202,3.5874,29330000.0
2008-01-10 16:00:00,3.59292,3.59426,3.58128,3.58599,28580000.0
2008-01-10 16:05:00,3.58729,3.59438,3.5817,3.59136,27460000.0
2008-01-10 16:10:00,3.59251,3.59592,3.58301,3.58717,29680000.0
2008-01-10 16:15:00,3.58481,3.59241,3.58271,3.58751,27460000.0
2008-01-10 16:20:00,3.59229,3.59232,3.58017,3.59006,29320000.0
2008-01-10 16:25:00,3.58754,3.59236,3.57885,3.58825,25970000.0
2008-01-10 16:30:00,3.58699,3.59137,3.58245,3.58585,36040000.0
2008-01-10 16:35:00,3.58995,3.59163,3.58004,3.58004,24820000.0
2008-01-10 16:40:00,3.58956,3.59047,3.57923,3.58449,23310000.0
2008-01-10 16:45:00,3.58864,3.59285,3.57985,3.58493,35360000.0
2008-01-10 16:50:00,3.58503,3.59033,3.57326,3.58243,28580000.0
2008-01-10 16:55:00,3.58171,3.58677,3.5701,3.57831,36070000.0
2008-01-10 17:00:00,3.58383,3.586,3.57473,3.58149,30070000.0
2008-01-10 17:05:00,3.58268,3.58624,3.57258,3.58388,27450000.0
2008-01-10 17:10:00,3.57975,3.58678,3.57202,3.5827,28570000.0
2008-01-10 17:15:00,3.57885,3.58242,3.56943,3.58166,30440000.0
2008-01-10 17:20:00,3.57809,3.58249,3.57235,3.57235,30040000.0
2008-01-10 17:25:00,3.57293,3.58204,3.56605,3.58143,33450000.0
2008-01-10 17:30:00,3.58038,3.58301,3.57094,3.57108,40170000.0
2008-01-10 17:35:00,3.58129,3.58227,3.56917,3.58227,36460000.0
2008-01-10 17:40:00,3.57785,3.58428,3.57032,3.58028,27060000.0
2008-01-10 17:45:00,3.57712,3.58381,3.57115,3.57115,43590000.0
2008-01-10 17:50:00,3.58273,3.58273,3.56848,3.58126,30450000.0
2008-01-10 17:55:00,3.5802,3.58331,3.57209,3.58197,34570000.0
2008-01-10 18:00:00,3.58136,3.5845,3.57063,3.58225,34190000.0
2008-01-10 18:05:00,3.58467,3.58786,3.57426,3.57671,26710000.0
2008-01-10 18:10:00,3.58263,3.58565,3.57302,3.57848,29680000.0
2008-01-10 18:15:00,3.58198,3.58392,3.57072,3.58207,34970000.0
2008-01-10 18:20:00,3.58284,3.585,3.57329,3.58302,27080000.0
2008-01-10 18:25:00,3.57943,3.58474,3.57326,3.58199,28930000.0
2008-01-10 18:30:00,3.5715,3.58386,3.56977,3.57684,41730000.0
2008-01-10 18:35:00,3.58357,3.58551,3.57029,3.57721,33060000.0
2008-01-10 18:40:00,3.58081,3.58651,3.56912,3.58048,28580000.0
2008-01-10 18:45:00,3.58272,3.58614,3.56973,3.58252,52230000.0
2008-01-10 18:50:00,3.5787,3.58408,3.57076,3.57588,31550000.0
2008-01-10 18:55:00,3.57772,3.58236,3.56823,3.57062,33830000.0
2008-01-10 19:00:00,3.57667,3.58304,3.56856,3.57607,26300000.0
2008-01-10 19:05:00,3.58168,3.58446,3.57148,3.58077,29690000.0
2008-01-10 19:10:00,3.5826,3.58627,3.57123,3.58238,31570000.0
2008-01-10 19:15:00,3.58201,3.58489,3.57103,3.57261,30860000.0
2008-01-10 19:20:00,3.577,3.58489,3.56991,3.57741,31210000.0
2008-01-10 19:25:00,3.57318,3.58386,3.56983,3.57586,31970000.0
2008-01-10 19:30:00,3.58029,3.58141,3.57012,3.57668,28550000.0
2008-01-10 19:35:00,3.57596,3.57789,3.56427,3.57466,29300000.0
2008-01-10 19:40:00,3.56943,3.58286,3.56648,3.57594,27420000.0
2008-01-10 19:45:00,3.5723,3.58152,3.56671,3.56889,30460000.0
2008-01-10 19:50:00,3.57148,3.58011,3.56814,3.57807,25930000.0
2008-01-10 19:55:00,3.57628,3.58012,3.56805,3.56805,23690000.0
2008-01-10 20:00:00,3.57693,3.5782,3.56834,3.57138,25540000.0
2008-01-10 20:05:00,3.57687,3.58063,3.56584,3.57699,25940000.0
2008-01-10 20:10:00,3.57743,3.57872,3.56459,3.56614,33440000.0
2008-01-10 20:15:00,3.57852,3.57855,3.56205,3.56697,27790000.0
2008-01-10 20:20:00,3.57537,3.57674,3.56529,3.5716,23290000.0
2008-01-10 20:25:00,3.56845,3.57849,3.56492,3.57537,38690000.0
2008-01-10 20:30:00,3.57325,3.5804,3.56542,3.57612,30440000.0
2008-01-10 20:35:00,3.56496,3.57823,3.56333,3.57455,29690000.0
2008-01-10 20:40:00,3.57645,3.58069,3.56628,3.57635,29310000.0
2008-01-10 20:45:00,3.56763,3.57815,3.5652,3.57485,24060000.0
2008-01-10 20:50:00,3.57592,3.5772,3.56614,3.56622,26290000.0
2008-01-10 20:55:00,3.57554,3.57815,3.56645,3.57179,25940000.0
2008-01-10 21:00:00,3.5719,3.57787,3.57019,3.57258,23320000.0
2008-01-10 21:05:00,3.57528,3.57915,3.56564,3.57165,30460000.0
2008-01-10 21:10:00,3.57167,3.57914,3.5654,3.57532,30030000.0
2008-01-10 21:15:00,3.57183,3.57771,3.56617,3.57358,28570000.0
2008-01-10 21:20:00,3.57647,3.57781,3.56444,3.57188,33070000.0
2008-01-10 21:25:00,3.5767,3.57874,3.56443,3.57527,42080000.0
2008-01-10 21:30:00,3.57691,3.57728,3.56469,3.56679,37970000.0
2008-01-10 21:35:00,3.57211,3.5781,3.56772,3.57342,31570000.0
2008-01-10 21:40:00,3.57313,3.57985,3.56128,3.57344,27080000.0
2008-01-10 21:45:00,3.57717,3.57902,3.56495,3.57583,20690000.0
2008-01-10 21:50:00,3.56453,3.57706,3.55973,3.57543,30100000.0
2008-01-10 21:55:00,3.57497,3.57917,3.5661,3.57089,30880000.0
2008-01-10 22:00:00,3.57593,3.57892,3.55874,3.5679,40240000.0
2008-01-10 22:05:00,3.57638,3.57685,3.56471,3.57026,28960000.0
2008-01-10 22:10:00,3.57077,3.57619,3.56506,3.57516,24060000.0
2008-01-10 22:15:00,3.57793,3.58128,3.56442,3.57442,33830000.0
2008-01-10 22:20:00,3.57012,3.57804,3.56365,3.57069,33060000.0
2008-01-10 22:25:00,3.57325,3.57492,3.56238,3.56799,19550000.0
2008-01-10 22:30:00,3.57527,3.57809,3.56464,3.57318,27050000.0
2008-01-10 22:35:00,3.56785,3.5768,3.56349,3.57328,30800000.0
2008-01-10 22:40:00,3.57269,3.57674,3.5642,3.56565,27090000.0
2008-01-10 22:45:00,3.57585,3.57917,3.5665,3.5665,17280000.0
2008-01-10 22:50:00,3.56984,3.57617,3.56268,3.57027,23710000.0
2008-01-10 22:55:00,3.56332,3.57631,3.56239,3.56518,21830000.0
2008-01-10 23:00:00,3.57453,3.5757,3.566,3.57335,29320000.0
2008-01-10 23:05:00,3.56908,3.57753,3.5637,3.57464,26730000.0
2008-01-10 23:10:00,3.57384,3.57583,3.56352,3.56897,22610000.0
2008-01-10 23:15:00,3.57289,3.57669,3.56161,3.57253,28210000.0
2008-01-10 23:20:00,3.56795,3.57447,3.56353,3.56871,19570000.0
2008-01-10 23:25:00,3.57265,3.57398,3.56487,3.57195,16190000.0
2008-01-10 23:30:00,3.57296,3.57566,3.56233,3.5688,25550000.0
2008-01-10 23:35:00,3.56726,3.57494,3.56565,3.57225,7910000.0
2008-01-10 23:40:00,3.56295,3.57409,3.5621,3.57326,30040000.0
2008-01-10 23:45:00,3.57624,3.57624,3.56393,3.57256,31990000.0
2008-01-10 23:50:00,3.57348,3.57475,3.56418,3.57289,22570000.0
2008-01-10 23:55:00,3.56867,3.57325,3.563,3.57325,21770000.0
2008-01-11 00:00:00,3.57379,3.57559,3.5629,3.56556,23670000.0
2008-01-11 00:05:00,3.57115,3.58113,3.5623,3.5693,36040000.0
2008-01-11 00:10:00,3.56945,3.57867,3.56288,3.57554,26680000.0
2008-01-11 00:15:00,3.57126,3.57781,3.56472,3.56971,22910000.0
2008-01-11 00:20:00,3.57269,3.57867,3.56387,3.57414,19590000.0
2008-01-11 00:25:00,3.57491,3.57689,3.56309,3.56544,25290000.0
2008-01-11 00:30:00,3.57473,3.5796,3.56207,3.57386,20310000.0
2008-01-11 00:35:00,3.57862,3.57912,3.57062,3.5767,9800000.0
2008-01-11 00:40:00,3.57415,3.57946,3.567,3.57838,22190000.0
2008-01-11 00:45:00,3.57975,3.58171,3.56837,3.57231,23710000.0
2008-01-11 00:50:00,3.57531,3.57905,3.56813,3.576,19930000.0
2008-01-11 00:55:00,3.57944,3.58132,3.56466,3.57755,22210000.0
2008-01-11 01:00:00,3.57777,3.58001,3.5663,3.57609,25530000.0
2008-01-11 01:05:00,3.57173,3.57909,3.56748,3.5692,21800000.0
2008-01-11 01:10:00,3.5714,3.57962,3.56736,3.56777,34560000.0
2008-01-11 01:15:00,3.57635,3.58065,3.57033,3.57133,17650000.0
2008-01-11 01:20:00,3.57656,3.5791,3.56878,3.57282,16900000.0
2008-01-11 01:25:00,3.57774,3.58332,3.5693,3.57524,18440000.0
2008-01-11 01:30:00,3.57186,3.58291,3.56567,3.56957,22560000.0
2008-01-11 01:35:00,3.57259,3.58311,3.56793,3.58075,30840000.0
2008-01-11 01:40:00,3.57449,3.58168,3.56874,3.57199,28990000.0
2008-01-11 01:45:00,3.57674,3.58055,3.56838,3.56925,23300000.0
2008-01-11 01:50:00,3.5783,3.5824,3.56855,3.57594,21100000.0
2008-01-11 01:55:00,3.57937,3.58173,3.56814,3.57282,12790000.0
2008-01-11 02:00:00,3.57459,3.58132,3.5674,3.57256,22960000.0
2008-01-11 02:05:00,3.57848,3.58004,3.56834,3.57152,27460000.0
2008-01-11 02:10:00,3.57616,3.57886,3.56731,3.57444,23710000.0
2008-01-11 02:15:00,3.57759,3.58048,3.56614,3.57784,30060000.0
2008-01-11 02:20:00,3.57714,3.57935,3.5669,3.57767,26710000.0
2008-01-11 02:25:00,3.57372,3.58161,3.56992,3.57255,24810000.0
2008-01-11 02:30:00,3.58091,3.58091,3.56701,3.5749,33850000.0
2008-01-11 02:35:00,3.56893,3.58042,3.56857,3.57689,25970000.0
2008-01-11 02:40:00,3.57261,3.57892,3.56831,3.57452,21830000.0
2008-01-11 02:45:00,3.58166,3.58237,3.57179,3.57367,25190000.0
2008-01-11 02:50:00,3.57292,3.58069,3.56988,3.57564,18830000.0
2008-01-11 02:55:00,3.57298,3.58169,3.56574,3.57728,23370000.0
2008-01-11 03:00:00,3.57658,3.57937,3.56651,3.5736,25230000.0
2008-01-11 03:05:00,3.57578,3.57862,3.56806,3.57236,27800000.0
2008-01-11 03:10:00,3.57813,3.57854,3.56852,3.57292,23370000.0
2008-01-11 03:15:00,3.57654,3.58272,3.5645,3.57782,27830000.0
2008-01-11 03:20:00,3.57714,3.5781,3.56865,3.57778,12080000.0
2008-01-11 03:25:00,3.57315,3.57946,3.56837,3.57759,26380000.0
2008-01-11 03:30:00,3.58047,3.58047,3.56789,3.57634,21840000.0
2008-01-11 03:35:00,3.57411,3.58081,3.57091,3.57798,9780000.0
2008-01-11 03:40:00,3.57288,3.57754,3.56902,3.57754,4520000.0
2008-01-11 03:45:00,3.58125,3.58125,3.56872,3.57724,25980000.0
2008-01-11 03:50:00,3.57355,3.57956,3.56858,3.57775,8660000.0
2008-01-11 03:55:00,3.57268,3.57933,3.56824,3.57344,30450000.0
2008-01-11 04:00:00,3.57768,3.58047,3.56645,3.56922,21860000.0
2008-01-11 04:05:00,3.57396,3.58037,3.56786,3.5743,21080000.0
2008-01-11 04:10:00,3.56799,3.57914,3.56767,3.57264,28610000.0
2008-01-11 04:15:00,3.57088,3.57794,3.56656,3.57483,20670000.0
2008-01-11 04:20:00,3.57587,3.57784,3.56585,3.57199,25180000.0
2008-01-11 04:25:00,3.57704,3.57976,3.56732,3.57886,31170000.0
2008-01-11 04:30:00,3.57955,3.58076,3.56733,3.57351,33810000.0
2008-01-11 04:35:00,3.57719,3.58039,3.56922,3.57927,25170000.0
2008-01-11 04:40:00,3.5729,3.57792,3.56852,3.57194,22160000.0
2008-01-11 04:45:00,3.57903,3.58055,3.56576,3.57748,33510000.0
2008-01-11 04:50:00,3.57267,3.57887,3.5721,3.57704,18830000.0
2008-01-11 04:55:00,3.57878,3.57878,3.56368,3.56546,15410000.0
2008-01-11 05:00:00,3.58059,3.5818,3.56816,3.57707,33080000.0
2008-01-11 05:05:00,3.57913,3.58,3.56843,3.57257,11290000.0
2008-01-11 05:10:00,3.57065,3.58105,3.56955,3.57343,7540000.0
2008-01-11 05:15:00,3.58075,3.58075,3.5699,3.57783,28190000.0
2008-01-11 05:20:00,3.57732,3.58069,3.56842,3.57269,33830000.0
2008-01-11 05:25:00,3.57148,3.57919,3.56955,3.57211,7540000.0
2008-01-11 05:30:00,3.58096,3.58096,3.56943,3.57621,29750000.0
2008-01-11 05:35:00,3.57897,3.58145,3.56872,3.57162,38720000.0
2008-01-11 05:40:00,3.57754,3.58072,3.56725,3.57423,23320000.0
2008-01-11 05:45:00,3.57491,3.57892,3.56403,3.57517,31970000.0
2008-01-11 05:50:00,3.57937,3.58763,3.56884,3.57205,26340000.0
2008-01-11 05:55:00,3.57722,3.5805,3.56759,3.57238,27820000.0
2008-01-11 06:00:00,3.57829,3.58041,3.56801,3.57755,36500000.0
2008-01-11 06:05:00,3.57544,3.58065,3.56896,3.57777,24450000.0
2008-01-11 06:10:00,3.57249,3.5794,3.56864,3.56864,18450000.0
2008-01-11 06:15:00,3.58189,3.58201,3.56892,3.57819,29360000.0
2008-01-11 06:20:00,3.56785,3.58152,3.56673,3.57186,21850000.0
2008-01-11 06:25:00,3.577,3.58045,3.56918,3.57637,23690000.0
2008-01-11 06:30:00,3.57721,3.58226,3.56846,3.5784,22970000.0
2008-01-11 06:35:00,3.57288,3.58022,3.56739,3.57414,25580000.0
2008-01-11 06:40:00,3.57758,3.57997,3.57117,3.57117,29320000.0
2008-01-11 06:45:00,3.58038,3.58217,3.56954,3.57266,28950000.0
2008-01-11 06:50:00,3.57726,3.58019,3.56802,3.57275,24840000.0
2008-01-11 06:55:00,3.57876,3.58143,3.56827,3.57849,18820000.0
2008-01-11 07:00:00,3.57711,3.58025,3.56766,3.57611,26340000.0
2008-01-11 07:05:00,3.57263,3.58059,3.56551,3.56611,22950000.0
2008-01-11 07:10:00,3.57454,3.58135,3.56772,3.57879,25990000.0
2008-01-11 07:15:00,3.58105,3.58105,3.5679,3.57298,16190000.0
2008-01-11 07:20:00,3.57359,3.58032,3.5693,3.57864,19180000.0
2008-01-11 07:25:00,3.57376,3.58036,3.56655,3.57327,28590000.0
2008-01-11 07:30:00,3.57277,3.58047,3.56462,3.56842,26710000.0
2008-01-11 07:35:00,3.56829,3.58137,3.56767,3.57648,27800000.0
2008-01-11 07:40:00,3.57078,3.58048,3.56347,3.56347,30830000.0
2008-01-11 07:45:00,3.5765,3.57991,3.56438,3.57473,29710000.0
2008-01-11 07:50:00,3.57662,3.57662,3.5642,3.56728,24050000.0
2008-01-11 07:55:00,3.57966,3.57966,3.56573,3.57154,31200000.0
2008-01-11 08:00:00,3.57114,3.58197,3.566,3.57001,30840000.0
2008-01-11 08:05:00,3.56909,3.57881,3.56475,3.57763,32290000.0
2008-01-11 08:10:00,3.57348,3.57738,3.56303,3.56419,43560000.0
2008-01-11 08:15:00,3.57711,3.57969,3.56507,3.57006,30050000.0
2008-01-11 08:20:00,3.56431,3.57903,3.56246,3.56766,28510000.0
2008-01-11 08:25:00,3.57414,3.57476,3.56472,3.56906,27840000.0
2008-01-11 08:30:00,3.56893,3.58074,3.56824,3.56928,27070000.0
2008-01-11 08:35:00,3.5731,3.5763,3.56382,3.56886,28540000.0
2008-01-11 08:40:00,3.56968,3.57721,3.56257,3.57546,30070000.0
2008-01-11 08:45:00,3.57018,3.57834,3.56302,3.5652,37960000.0
2008-01-11 08:50:00,3.57055,3.57488,3.56218,3.56447,37210000.0
2008-01-11 08:55:00,3.5643,3.57605,3.56312,3.57425,31580000.0
2008-01-11 09:00:00,3.57157,3.57771,3.56437,3.56577,27100000.0
2008-01-11 09:05:00,3.56921,3.5787,3.56474,3.57599,39080000.0
2008-01-11 09:10:00,3.57422,3.58038,3.56481,3.57303,35680000.0
2008-01-11 09:15:00,3.5814,3.5814,3.56882,3.57168,29660000.0
2008-01-11 09:20:00,3.57591,3.58172,3.5656,3.56832,40610000.0
2008-01-11 09:25:00,3.57535,3.57998,3.56588,3.57532,30070000.0
2008-01-11 09:30:00,3.57398,3.58007,3.5647,3.57204,33070000.0
2008-01-11 09:35:00,3.57626,3.58,3.56705,3.56973,40620000.0
2008-01-11 09:40:00,3.56934,3.58236,3.56581,3.56925,36060000.0
2008-01-11 09:45:00,3.57577,3.57742,3.56358,3.57717,37180000.0
2008-01-11 09:50:00,3.57405,3.57812,3.56494,3.57606,33450000.0
2008-01-11 09:55:00,3.56977,3.57917,3.56736,3.57554,45450000.0
2008-01-11 10:00:00,3.57594,3.57872,3.56718,3.57421,46940000.0
2008-01-11 10:05:00,3.57824,3.57961,3.56681,3.56874,33440000.0
2008-01-11 10:10:00,3.57698,3.5796,3.56477,3.57382,28580000.0
2008-01-11 10:15:00,3.57442,3.58233,3.56654,3.57398,45860000.0
2008-01-11 10:20:00,3.57412,3.5801,3.56647,3.57641,43220000.0
2008-01-11 10:25:00,3.57437,3.58506,3.56735,3.57824,38320000.0
2008-01-11 10:30:00,3.57911,3.58112,3.56516,3.56839,33860000.0
2008-01-11 10:35:00,3.57733,3.58089,3.56647,3.57889,35370000.0
2008-01-11 10:40:00,3.57543,3.5795,3.56707,3.57913,34930000.0
2008-01-11 10:45:00,3.57282,3.57843,3.56705,3.57706,33830000.0
2008-01-11 10:50:00,3.57468,3.57772,3.56271,3.57233,35330000.0
2008-01-11 10:55:00,3.57133,3.57808,3.55968,3.5768,31190000.0
2008-01-11 11:00:00,3.5747,3.57804,3.56197,3.57412,31570000.0
2008-01-11 11:05:00,3.57083,3.57522,3.56273,3.57461,30810000.0
2008-01-11 11:10:00,3.57311,3.57542,3.56339,3.57402,34910000.0
2008-01-11 11:15:00,3.57694,3.57854,3.56619,3.56697,27070000.0
2008-01-11 11:20:00,3.576,3.57959,3.56564,3.57666,41350000.0
2008-01-11 11:25:00,3.57617,3.57768,3.56706,3.57765,33820000.0
2008-01-11 11:30:00,3.57384,3.58021,3.56902,3.57654,34200000.0
2008-01-11 11:35:00,3.57673,3.57811,3.56661,3.57293,31940000.0
2008-01-11 11:40:00,3.57589,3.57802,3.56731,3.57061,29330000.0
2008-01-11 11:45:00,3.5776,3.57955,3.56738,3.5791,35340000.0
2008-01-11 11:50:00,3.57889,3.57939,3.5654,3.57035,30480000.0
2008-01-11 11:55:00,3.57569,3.57835,3.56511,3.57835,30440000.0
2008-01-11 12:00:00,3.57788,3.57896,3.57008,3.57766,31220000.0
2008-01-11 12:05:00,3.57498,3.57915,3.56906,3.57642,33060000.0
2008-01-11 12:10:00,3.57273,3.57846,3.56694,3.57386,27800000.0
2008-01-11 12:15:00,3.57936,3.57988,3.56851,3.57832,31570000.0
2008-01-11 12:20:00,3.57784,3.58265,3.56858,3.5733,30430000.0
2008-01-11 12:25:00,3.57493,3.57956,3.56821,3.57939,30090000.0
2008-01-11 12:30:00,3.57175,3.58246,3.5675,3.57968,31190000.0
2008-01-11 12:35:00,3.57639,3.58393,3.56806,3.58043,29350000.0
2008-01-11 12:40:00,3.57046,3.58268,3.5692,3.57241,29700000.0
2008-01-11 12:45:00,3.57813,3.5808,3.56724,3.5753,37190000.0
2008-01-11 12:50:00,3.57971,3.58096,3.56783,3.5716,29700000.0
2008-01-11 12:55:00,3.57722,3.58068,3.56645,3.5772,40210000.0
2008-01-11 13:00:00,3.56938,3.5792,3.5668,3.5792,34590000.0
2008-01-11 13:05:00,3.57763,3.57992,3.56909,3.57339,31560000.0
2008-01-11 13:10:00,3.57727,3.57933,3.56612,3.57682,33060000.0
2008-01-11 13:15:00,3.57631,3.58051,3.5663,3.57563,31560000.0
2008-01-11 13:20:00,3.57921,3.58302,3.5687,3.57729,28920000.0
2008-01-11 13:25:00,3.57944,3.58018,3.56789,3.57577,34190000.0
2008-01-11 13:30:00,3.58003,3.58003,3.56736,3.57583,32710000.0
2008-01-11 13:35:00,3.57399,3.5793,3.56673,3.56932,35300000.0
2008-01-11 13:40:00,3.57456,3.58013,3.56851,3.57713,31950000.0
2008-01-11 13:45:00,3.57676,3.57925,3.56553,3.57681,28980000.0
2008-01-11 13:50:00,3.57397,3.58015,3.56445,3.57424,30450000.0
2008-01-11 13:55:00,3.5708,3.58125,3.56462,3.57818,39830000.0
2008-01-11 14:00:00,3.57668,3.58165,3.5698,3.57871,27830000.0
2008-01-11 14:05:00,3.57304,3.58433,3.56935,3.57981,41320000.0
2008-01-11 14:10:00,3.57735,3.58311,3.5697,3.57965,34540000.0
2008-01-11 14:15:00,3.57513,3.58174,3.56732,3.5696,32330000.0
2008-01-11 14:20:00,3.57239,3.58127,3.56624,3.57713,27430000.0
2008-01-11 14:25:00,3.57543,3.58268,3.56511,3.57427,34590000.0
2008-01-11 14:30:00,3.58026,3.58044,3.56771,3.57708,28190000.0
2008-01-11 14:35:00,3.57836,3.57953,3.56733,3.57506,29310000.0
2008-01-11 14:40:00,3.57711,3.58048,3.56602,3.56841,33070000.0
2008-01-11 14:45:00,3.57663,3.5792,3.56525,3.57137,32300000.0
2008-01-11 14:50:00,3.57807,3.57875,3.56516,3.57064,33840000.0
2008-01-11 14:55:00,3.57396,3.57834,3.56268,3.5772,33090000.0
2008-01-11 15:00:00,3.57513,3.57876,3.56283,3.57223,33810000.0
2008-01-11 15:05:00,3.5771,3.57757,3.56618,3.57668,24080000.0
2008-01-11 15:10:00,3.56883,3.57972,3.56714,3.57642,24060000.0
2008-01-11 15:15:00,3.57521,3.57932,3.5645,3.5691,29700000.0
2008-01-11 15:20:00,3.57685,3.57928,3.56707,3.57387,31160000.0
2008-01-11 15:25:00,3.57783,3.57945,3.56553,3.5783,36500000.0
2008-01-11 15:30:00,3.58015,3.58015,3.56588,3.57008,32340000.0
2008-01-11 15:35:00,3.57885,3.57988,3.56925,3.57814,29690000.0
2008-01-11 15:40:00,3.57271,3.57905,3.56763,3.57862,29310000.0
2008-01-11 15:45:00,3.57667,3.5786,3.5643,3.57216,26310000.0
2008-01-11 15:50:00,3.5783,3.5783,3.56383,3.57741,25910000.0
2008-01-11 15:55:00,3.57677,3.57793,3.56553,3.57228,29680000.0
2008-01-11 16:00:00,3.57668,3.57697,3.56576,3.56972,27840000.0
2008-01-11 16:05:00,3.57003,3.57618,3.56534,3.57535,30800000.0
2008-01-11 16:10:00,3.5758,3.57605,3.56407,3.56988,28920000.0
2008-01-11 16:15:00,3.56933,3.57635,3.56622,3.57005,27810000.0
2008-01-11 16:20:00,3.5761,3.57817,3.56292,3.57511,31180000.0
2008-01-11 16:25:00,3.57399,3.57867,3.56627,3.57652,27810000.0
2008-01-11 16:30:00,3.57265,3.57796,3.56794,3.57157,33080000.0
2008-01-11 16:35:00,3.57531,3.57766,3.5666,3.56716,28170000.0
2008-01-11 16:40:00,3.57477,3.57957,3.5677,3.57311,23680000.0
2008-01-11 16:45:00,3.57589,3.57818,3.56425,3.57258,37560000.0
2008-01-11 16:50:00,3.57087,3.57739,3.56471,3.57268,28590000.0
2008-01-11 16:55:00,3.57241,3.57814,3.56429,3.57305,35340000.0
2008-01-11 17:00:00,3.57816,3.57831,3.56656,3.57686,31930000.0
2008-01-11 17:05:00,3.57599,3.57769,3.56537,3.57657,27830000.0
2008-01-11 17:10:00,3.5734,3.5788,3.56673,3.57659,28570000.0
2008-01-11 17:15:00,3.57545,3.58052,3.56469,3.57957,31160000.0
2008-01-11 17:20:00,3.56999,3.57862,3.56769,3.57354,28940000.0
2008-01-11 17:25:00,3.569,3.57814,3.5611,3.5761,31970000.0
2008-01-11 17:30:00,3.57451,3.57676,3.56577,3.56633,39430000.0
2008-01-11 17:35:00,3.57535,3.58002,3.56326,3.57797,39060000.0
2008-01-11 17:40:00,3.57353,3.57892,3.56603,3.57832,28540000.0
2008-01-11 17:45:00,3.57767,3.5797,3.56695,3.56754,42830000.0
2008-01-11 17:50:00,3.57683,3.57886,3.56605,3.57688,32300000.0
2008-01-11 17:55:00,3.5765,3.57805,3.56446,3.57616,33080000.0
2008-01-11 18:00:00,3.57824,3.57824,3.56561,3.57579,33440000.0
2008-01-11 18:05:00,3.57362,3.57856,3.56363,3.56847,28200000.0
2008-01-11 18:10:00,3.57233,3.57827,3.56454,3.56941,29320000.0
2008-01-11 18:15:00,3.57798,3.57798,3.56375,3.57471,37180000.0
2008-01-11 18:20:00,3.57538,3.57883,3.56626,3.57521,28190000.0
2008-01-11 18:25:00,3.57268,3.57686,3.56668,3.57468,30420000.0
2008-01-11 18:30:00,3.56717,3.57841,3.56455,3.57314,41360000.0
2008-01-11 18:35:00,3.57509,3.57657,3.56147,3.57024,31950000.0
2008-01-11 18:40:00,3.57625,3.57866,3.56365,3.57186,28950000.0
2008-01-11 18:45:00,3.57596,3.57772,3.56342,3.57653,51860000.0
2008-01-11 18:50:00,3.57128,3.57645,3.56258,3.57025,29340000.0
2008-01-11 18:55:00,3.57052,3.5792,3.56347,3.56655,33070000.0
2008-01-11 19:00:00,3.57265,3.57876,3.56397,3.5712,27780000.0
2008-01-11 19:05:00,3.57641,3.57891,3.56561,3.57392,30070000.0
2008-01-11 19:10:00,3.57634,3.57899,3.56742,3.57656,31930000.0
2008-01-11 19:15:00,3.57651,3.58,3.56499,3.5677,33810000.0
2008-01-11 19:20:00,3.57173,3.58189,3.56634,3.57191,34910000.0
2008-01-11 19:25:00,3.56773,3.57695,3.56389,3.57186,33070000.0
2008-01-11 19:30:00,3.57654,3.57763,3.56573,3.57512,27070000.0
2008-01-11 19:35:00,3.57731,3.58147,3.56551,3.5768,29310000.0
2008-01-11 19:40:00,3.57302,3.58049,3.56958,3.57658,26310000.0
2008-01-11 19:45:00,3.57193,3.57988,3.56412,3.56598,31570000.0
2008-01-11 19:50:00,3.56743,3.57665,3.56477,3.57389,25560000.0
2008-01-11 19:55:00,3.57166,3.57475,3.56448,3.56468,22180000.0
2008-01-11 20:00:00,3.57167,3.57602,3.56302,3.56776,24820000.0
2008-01-11 20:05:00,3.5715,3.57172,3.56076,3.57046,23290000.0
2008-01-11 20:10:00,3.56982,3.57073,3.55782,3.55941,34590000.0
2008-01-11 20:15:00,3.57116,3.57198,3.55924,3.56025,23290000.0
2008-01-11 20:20:00,3.56987,3.57106,3.55963,3.5652,22920000.0
2008-01-11 20:25:00,3.56257,3.57437,3.56121,3.56851,37950000.0
2008-01-11 20:30:00,3.57107,3.57366,3.55938,3.57014,22920000.0
2008-01-11 20:35:00,3.55999,3.57403,3.55866,3.57102,30840000.0
2008-01-11 20:40:00,3.57066,3.57293,3.55914,3.56863,15820000.0
2008-01-11 20:45:00,3.56406,3.57372,3.5603,3.56781,25200000.0
2008-01-11 20:50:00,3.56148,3.57463,3.56024,3.56225,26320000.0
2008-01-11 20:55:00,3.56916,3.57176,3.55926,3.56498,18440000.0
2008-01-11 21:00:00,3.57237,3.57237,3.56443,3.56723,25920000.0
2008-01-11 21:05:00,3.57135,3.57273,3.56048,3.56547,31590000.0
2008-01-11 21:10:00,3.56687,3.57337,3.55985,3.57013,31210000.0
2008-01-11 21:15:00,3.57215,3.57215,3.56147,3.56593,18030000.0
2008-01-11 21:20:00,3.56452,3.57297,3.56082,3.56664,21800000.0
2008-01-11 21:25:00,3.57074,3.57202,3.55642,3.56998,40220000.0
2008-01-11 21:30:00,3.57235,3.57235,3.55729,3.55925,36850000.0
2008-01-11 21:35:00,3.56491,3.57439,3.5617,3.57231,22550000.0
2008-01-11 21:40:00,3.56841,3.57473,3.5574,3.56879,28190000.0
2008-01-11 21:45:00,3.57285,3.57339,3.55776,3.56989,21430000.0
2008-01-11 21:50:00,3.56381,3.57666,3.55879,3.57069,30100000.0
2008-01-11 21:55:00,3.57117,3.57337,3.56122,3.56543,23700000.0
2008-01-11 22:00:00,3.56854,3.57548,3.55965,3.56548,36860000.0
2008-01-11 22:05:00,3.56984,3.57499,3.55656,3.56518,28960000.0
2008-01-11 22:10:00,3.56748,3.57208,3.56051,3.57061,25180000.0
2008-01-11 22:15:00,3.57294,3.57389,3.55947,3.5704,29710000.0
2008-01-11 22:20:00,3.56481,3.5722,3.56057,3.56733,29390000.0
2008-01-11 22:25:00,3.56968,3.5734,3.56014,3.56593,21800000.0
2008-01-11 22:30:00,3.57268,3.57309,3.55918,3.56898,26720000.0
2008-01-11 22:35:00,3.56603,3.57235,3.55825,3.56909,26330000.0
2008-01-11 22:40:00,3.56945,3.57431,3.55993,3.56163,25220000.0
2008-01-11 22:45:00,3.57225,3.57261,3.56086,3.56369,25580000.0
2008-01-11 22:50:00,3.56637,3.57093,3.55911,3.55911,23680000.0
2008-01-11 22:55:00,3.56905,3.5724,3.5599,3.56712,21050000.0
2008-01-11 23:00:00,3.57231,3.57231,3.5628,3.56879,22170000.0
2008-01-11 23:05:00,3.56348,3.57289,3.56011,3.57031,22600000.0
2008-01-11 23:10:00,3.57052,3.57234,3.56032,3.56052,15800000.0
2008-01-11 23:15:00,3.56933,3.57369,3.56047,3.5647,21830000.0
2008-01-11 23:20:00,3.56839,3.57461,3.56052,3.57128,22170000.0
2008-01-11 23:25:00,3.57213,3.5722,3.56613,3.57089,12390000.0
2008-01-11 23:30:00,3.57393,3.57502,3.56187,3.56722,21480000.0
2008-01-11 23:35:00,3.57188,3.57305,3.56454,3.56454,26300000.0
2008-01-11 23:40:00,3.56252,3.57301,3.56252,3.57094,18790000.0
2008-01-11 23:45:00,3.57298,3.57298,3.55986,3.56878,33840000.0
2008-01-11 23:50:00,3.57013,3.57013,3.56098,3.56996,7160000.0
2008-01-11 23:55:00,3.5646,3.5703,3.56085,3.56502,15000000.0
2008-01-14 00:00:00,3.57086,3.57253,3.56197,3.56801,29740000.0
2008-01-14 00:05:00,3.57013,3.57538,3.56241,3.56643,33850000.0
2008-01-14 00:10:00,3.57122,3.57342,3.56096,3.57057,27050000.0
2008-01-14 00:15:00,3.57384,3.5743,3.56023,3.56689,25970000.0
2008-01-14 00:20:00,3.56917,3.57442,3.56207,3.5711,26300000.0
2008-01-14 00:25:00,3.57022,3.57345,3.55716,3.56168,36050000.0
2008-01-14 00:30:00,3.56994,3.5743,3.5606,3.57047,19550000.0
2008-01-14 00:35:00,3.57047,3.57478,3.5598,3.56583,23730000.0
2008-01-14 00:40:00,3.57126,3.57675,3.56154,3.57069,16570000.0
2008-01-14 00:45:00,3.57105,3.57569,3.56216,3.56651,23340000.0
2008-01-14 00:50:00,3.56815,3.57662,3.5602,3.57199,22250000.0
2008-01-14 00:55:00,3.57161,3.57582,3.56074,3.57122,24800000.0
2008-01-14 01:00:00,3.57234,3.57588,3.56007,3.57327,23390000.0
2008-01-14 01:05:00,3.56588,3.57705,3.5622,3.57108,19910000.0
2008-01-14 01:10:00,3.5669,3.57783,3.56093,3.56385,35300000.0
2008-01-14 01:15:00,3.56991,3.57715,3.55906,3.56432,24450000.0
2008-01-14 01:20:00,3.57242,3.57719,3.56095,3.56784,23290000.0
2008-01-14 01:25:00,3.57105,3.57637,3.56206,3.57637,24430000.0
2008-01-14 01:30:00,3.56762,3.57817,3.56185,3.57153,34190000.0
2008-01-14 01:35:00,3.57572,3.58136,3.5635,3.57196,23340000.0
2008-01-14 01:40:00,3.56938,3.5798,3.56178,3.5633,28250000.0
2008-01-14 01:45:00,3.56948,3.57534,3.55964,3.56566,22600000.0
2008-01-14 01:50:00,3.57222,3.5748,3.56045,3.56904,24100000.0
2008-01-14 01:55:00,3.57209,3.57523,3.55937,3.57262,27820000.0
2008-01-14 02:00:00,3.56864,3.57801,3.56079,3.57161,19640000.0
2008-01-14 02:05:00,3.57045,3.57725,3.56363,3.57725,12440000.0
2008-01-14 02:10:00,3.57121,3.57131,3.56447,3.56634,13170000.0
2008-01-14 02:15:00,3.56652,3.57552,3.56297,3.56882,33800000.0
2008-01-14 02:20:00,3.57277,3.57756,3.56013,3.56632,28580000.0
2008-01-14 02:25:00,3.57058,3.57608,3.5624,3.56367,27810000.0
2008-01-14 02:30:00,3.57378,3.57693,3.56044,3.56994,22590000.0
2008-01-14 02:35:00,3.56633,3.57653,3.56167,3.57278,22170000.0
2008-01-14 02:40:00,3.56955,3.57874,3.56287,3.5673,20660000.0
2008-01-14 02:45:00,3.56596,3.57868,3.56174,3.57404,31220000.0
2008-01-14 02:50:00,3.57083,3.57634,3.56132,3.56734,18420000.0
2008-01-14 02:55:00,3.57029,3.57548,3.55886,3.57039,32000000.0
2008-01-14 03:00:00,3.57476,3.5764,3.562,3.5764,24070000.0
2008-01-14 03:05:00,3.57168,3.57503,3.56158,3.56934,24840000.0
2008-01-14 03:10:00,3.56773,3.57752,3.56404,3.57259,22230000.0
2008-01-14 03:15:00,3.5753,3.57912,3.56404,3.57778,29300000.0
2008-01-14 03:20:00,3.57051,3.57887,3.56058,3.57167,15820000.0
2008-01-14 03:25:00,3.57912,3.57912,3.5634,3.5672,13580000.0
2008-01-14 03:30:00,3.56683,3.57861,3.55994,3.57218,26730000.0
2008-01-14 03:35:00,3.57188,3.57674,3.56111,3.57645,18060000.0
2008-01-14 03:40:00,3.56701,3.57702,3.56195,3.57702,21780000.0
2008-01-14 03:45:00,3.57252,3.5792,3.56216,3.57612,27050000.0
2008-01-14 03:50:00,3.56562,3.57734,3.5603,3.57649,33420000.0
2008-01-14 03:55:00,3.56367,3.578,3.56102,3.57085,16170000.0
2008-01-14 04:00:00,3.57446,3.57446,3.56345,3.567,16520000.0
2008-01-14 04:05:00,3.57121,3.57846,3.56262,3.57846,23310000.0
2008-01-14 04:10:00,3.57225,3.57822,3.56402,3.57327,33470000.0
2008-01-14 04:15:00,3.57248,3.57716,3.56269,3.56329,26710000.0
2008-01-14 04:20:00,3.56621,3.57689,3.56621,3.56677,11650000.0
2008-01-14 04:25:00,3.56927,3.57882,3.56368,3.57817,25180000.0
2008-01-14 04:30:00,3.57408,3.57771,3.56027,3.57341,19550000.0
2008-01-14 04:40:00,3.57371,3.57709,3.56248,3.5684,24110000.0
2008-01-14 04:45:00,3.56752,3.57748,3.56235,3.57179,24090000.0
2008-01-14 04:50:00,3.5714,3.57581,3.56194,3.56749,27100000.0
2008-01-14 04:55:00,3.57857,3.57882,3.56573,3.57395,20690000.0
2008-01-14 05:00:00,3.56773,3.5786,3.56357,3.57246,21060000.0
2008-01-14 05:05:00,3.57083,3.57823,3.56211,3.57501,18060000.0
2008-01-14 05:10:00,3.56497,3.57612,3.5599,3.57013,20330000.0
2008-01-14 05:15:00,3.56611,3.57455,3.56032,3.57215,15820000.0
2008-01-14 05:20:00,3.57166,3.57854,3.56243,3.56751,22550000.0
2008-01-14 05:25:00,3.57652,3.57652,3.56065,3.57259,22210000.0
2008-01-14 05:30:00,3.57149,3.57643,3.57149,3.5737,3760000.0
2008-01-14 05:35:00,3.56877,3.5781,3.55954,3.56746,28600000.0
2008-01-14 05:40:00,3.5765,3.57723,3.56081,3.5733,26320000.0
2008-01-14 05:45:00,3.57523,3.58074,3.5615,3.5719,23300000.0
2008-01-14 05:50:00,3.56677,3.57554,3.563,3.57232,28220000.0
2008-01-14 05:55:00,3.56538,3.57832,3.5566,3.57778,34940000.0
2008-01-14 06:00:00,3.57095,3.57882,3.56134,3.57832,33100000.0
2008-01-14 06:05:00,3.57235,3.57705,3.56133,3.56272,32330000.0
2008-01-14 06:10:00,3.5726,3.57849,3.56115,3.57156,25950000.0
2008-01-14 06:15:00,3.57344,3.57717,3.56129,3.57581,29680000.0
2008-01-14 06:20:00,3.56878,3.57804,3.56297,3.57064,30840000.0
2008-01-14 06:25:00,3.56192,3.57986,3.56024,3.57886,26310000.0
2008-01-14 06:30:00,3.58006,3.58045,3.56759,3.57614,40960000.0
2008-01-14 06:35:00,3.5734,3.57987,3.56867,3.57884,34920000.0
2008-01-14 06:40:00,3.57539,3.57931,3.56588,3.57759,22150000.0
2008-01-14 06:45:00,3.57969,3.57969,3.56771,3.57602,27410000.0
2008-01-14 06:50:00,3.56772,3.57713,3.55928,3.5704,29730000.0
2008-01-14 06:55:00,3.56761,3.57738,3.56473,3.57411,24060000.0
2008-01-14 07:00:00,3.57052,3.57837,3.56188,3.57089,23330000.0
2008-01-14 07:05:00,3.56264,3.57825,3.56183,3.56183,24050000.0
2008-01-14 07:10:00,3.56862,3.58065,3.55901,3.56261,17320000.0
2008-01-14 07:15:00,3.57412,3.57774,3.56303,3.57229,25610000.0
2008-01-14 07:20:00,3.57058,3.57671,3.56127,3.56418,25930000.0
2008-01-14 07:25:00,3.57198,3.57755,3.56111,3.57633,27430000.0
2008-01-14 07:30:00,3.57316,3.5794,3.56549,3.5659,34600000.0
2008-01-14 07:35:00,3.5683,3.57877,3.56255,3.57206,22920000.0
2008-01-14 07:40:00,3.56489,3.57662,3.56174,3.57213,11660000.0
2008-01-14 07:45:00,3.56514,3.57838,3.55828,3.57049,26690000.0
2008-01-14 07:50:00,3.57187,3.58028,3.56351,3.57467,17680000.0
2008-01-14 07:55:00,3.57422,3.57871,3.56467,3.57308,19200000.0
2008-01-14 08:00:00,3.56517,3.57762,3.56308,3.57178,18430000.0
2008-01-14 08:05:00,3.57186,3.58154,3.56065,3.56229,24830000.0
2008-01-14 08:10:00,3.58047,3.58191,3.56182,3.5671,31580000.0
2008-01-14 08:15:00,3.57336,3.57666,3.56386,3.56801,26680000.0
2008-01-14 08:20:00,3.5737,3.57589,3.56289,3.57398,28930000.0
2008-01-14 08:25:00,3.57151,3.57529,3.56057,3.57273,28180000.0
2008-01-14 08:30:00,3.57144,3.57664,3.56111,3.56316,34190000.0
2008-01-14 08:35:00,3.56932,3.57868,3.56362,3.57341,31580000.0
2008-01-14 08:40:00,3.56593,3.57778,3.56386,3.57502,34220000.0
2008-01-14 08:45:00,3.57578,3.57771,3.56563,3.5758,31560000.0
2008-01-14 08:50:00,3.57548,3.57734,3.56373,3.57508,28960000.0
2008-01-14 08:55:00,3.57044,3.57799,3.56296,3.57054,27420000.0
2008-01-14 09:00:00,3.56617,3.579,3.56464,3.57127,32700000.0
2008-01-14 09:05:00,3.56837,3.5773,3.56333,3.56998,29710000.0
2008-01-14 09:10:00,3.5749,3.57918,3.56508,3.57561,51120000.0
2008-01-14 09:15:00,3.57179,3.57911,3.56628,3.57655,30810000.0
2008-01-14 09:20:00,3.57031,3.57891,3.56617,3.57578,31950000.0
2008-01-14 09:25:00,3.57121,3.57822,3.55976,3.56826,40990000.0
2008-01-14 09:30:00,3.57764,3.57965,3.56798,3.57419,28570000.0
2008-01-14 09:35:00,3.57563,3.58369,3.57003,3.57902,27080000.0
2008-01-14 09:40:00,3.57944,3.58425,3.5676,3.58071,35720000.0
2008-01-14 09:45:00,3.57761,3.58574,3.56467,3.57651,30420000.0
2008-01-14 09:50:00,3.57011,3.58133,3.5672,3.5812,27450000.0
2008-01-14 09:55:00,3.57947,3.58132,3.56583,3.57532,34550000.0
2008-01-14 10:00:00,3.57549,3.57765,3.56373,3.5735,35310000.0
2008-01-14 10:05:00,3.57527,3.57765,3.56406,3.57645,33060000.0
2008-01-14 10:10:00,3.56918,3.57998,3.56684,3.57496,43580000.0
2008-01-14 10:15:00,3.5763,3.5763,3.56289,3.56956,28540000.0
2008-01-14 10:20:00,3.57398,3.57601,3.56179,3.57518,39800000.0
2008-01-14 10:25:00,3.56585,3.57754,3.56227,3.57411,37950000.0
2008-01-14 10:30:00,3.57535,3.57583,3.56137,3.56466,32710000.0
2008-01-14 10:35:00,3.56873,3.57563,3.56614,3.57051,29680000.0
2008-01-14 10:40:00,3.57602,3.5789,3.56368,3.57402,28940000.0
2008-01-14 10:45:00,3.57494,3.57494,3.56159,3.56919,29300000.0
2008-01-14 10:50:00,3.57394,3.57466,3.56074,3.57466,28940000.0
2008-01-14 10:55:00,3.57443,3.57621,3.56213,3.57621,31930000.0
2008-01-14 11:00:00,3.57023,3.57521,3.56312,3.57041,37570000.0
2008-01-14 11:05:00,3.56941,3.57926,3.56248,3.56983,27460000.0
2008-01-14 11:10:00,3.57005,3.57809,3.56443,3.57701,36080000.0
2008-01-14 11:15:00,3.57196,3.57708,3.56628,3.57453,23680000.0
2008-01-14 11:20:00,3.56638,3.57823,3.56638,3.57609,27780000.0
2008-01-14 11:25:00,3.57243,3.5824,3.56927,3.57399,31230000.0
2008-01-14 11:30:00,3.57615,3.57856,3.56716,3.5739,27810000.0
2008-01-14 11:35:00,3.57508,3.58108,3.56903,3.58035,28950000.0
2008-01-14 11:40:00,3.57565,3.5815,3.57018,3.57428,26700000.0
2008-01-14 11:45:00,3.5741,3.58065,3.56544,3.57692,27450000.0
2008-01-14 11:50:00,3.57963,3.57999,3.56607,3.57368,29680000.0
2008-01-14 11:55:00,3.5748,3.58105,3.56039,3.57973,28200000.0
2008-01-14 12:00:00,3.57449,3.57993,3.56641,3.57955,30440000.0
2008-01-14 12:05:00,3.57836,3.57841,3.55977,3.57801,24060000.0
2008-01-14 12:10:00,3.57579,3.57975,3.56409,3.57776,27430000.0
2008-01-14 12:15:00,3.58061,3.5813,3.568,3.57494,30420000.0
2008-01-14 12:20:00,3.57759,3.57944,3.56586,3.57944,29310000.0
2008-01-14 12:25:00,3.57034,3.57839,3.56623,3.57518,34940000.0
2008-01-14 12:30:00,3.57516,3.57769,3.55744,3.57478,41310000.0
2008-01-14 12:35:00,3.56785,3.57652,3.56332,3.57299,26350000.0
2008-01-14 12:40:00,3.56804,3.5763,3.56379,3.57616,30810000.0
2008-01-14 12:45:00,3.57495,3.57827,3.56408,3.56641,27030000.0
2008-01-14 12:50:00,3.5732,3.57702,3.56198,3.57375,25200000.0
2008-01-14 12:55:00,3.57199,3.57802,3.56391,3.57428,34560000.0
2008-01-14 13:00:00,3.57548,3.57765,3.56045,3.57393,33460000.0
2008-01-14 13:05:00,3.57131,3.57763,3.56012,3.57465,34200000.0
2008-01-14 13:10:00,3.57268,3.57833,3.55987,3.5746,30820000.0
2008-01-14 13:15:00,3.57213,3.5778,3.55966,3.57519,31950000.0
2008-01-14 13:20:00,3.5744,3.57697,3.56531,3.57575,29680000.0
2008-01-14 13:25:00,3.57454,3.57766,3.56206,3.57745,25980000.0
2008-01-14 13:30:00,3.5719,3.5767,3.56252,3.57121,35690000.0
2008-01-14 13:35:00,3.57404,3.57723,3.56325,3.56963,27440000.0
2008-01-14 13:40:00,3.566,3.57752,3.55788,3.57203,33440000.0
2008-01-14 13:45:00,3.57647,3.57868,3.56168,3.57619,32700000.0
2008-01-14 13:50:00,3.57797,3.58071,3.56361,3.56717,42090000.0
2008-01-14 13:55:00,3.57811,3.57971,3.56587,3.57383,28210000.0
2008-01-14 14:00:00,3.57359,3.5795,3.56611,3.56969,40580000.0
2008-01-14 14:05:00,3.57096,3.58125,3.5622,3.5714,32300000.0
2008-01-14 14:10:00,3.57592,3.57898,3.56372,3.57357,32680000.0
2008-01-14 14:15:00,3.57806,3.58034,3.56378,3.56378,31580000.0
2008-01-14 14:20:00,3.56941,3.58011,3.56033,3.57508,34220000.0
2008-01-14 14:25:00,3.57714,3.5796,3.56557,3.57802,34550000.0
2008-01-14 14:30:00,3.57947,3.58129,3.56637,3.57555,33830000.0
2008-01-14 14:35:00,3.57841,3.58094,3.56615,3.57818,27820000.0
2008-01-14 14:40:00,3.57523,3.57971,3.56482,3.57438,33440000.0
2008-01-14 14:45:00,3.57756,3.57921,3.56559,3.57487,33430000.0
2008-01-14 14:50:00,3.57043,3.57852,3.56662,3.57533,31940000.0
2008-01-14 14:55:00,3.56709,3.58037,3.56292,3.56855,35330000.0
2008-01-14 15:00:00,3.56169,3.57979,3.56169,3.57748,39830000.0
2008-01-14 15:05:00,3.57085,3.57732,3.55776,3.57609,31170000.0
2008-01-14 15:10:00,3.5754,3.57948,3.56164,3.57634,36440000.0
2008-01-14 15:15:00,3.57438,3.57799,3.56563,3.5669,31540000.0
2008-01-14 15:20:00,3.57552,3.57795,3.5604,3.57478,34160000.0
2008-01-14 15:25:00,3.57461,3.57967,3.56355,3.56355,31550000.0
2008-01-14 15:30:00,3.57682,3.5773,3.5654,3.57436,33420000.0
2008-01-14 15:35:00,3.56827,3.57723,3.56186,3.57546,29320000.0
2008-01-14 15:40:00,3.57178,3.57582,3.56171,3.57508,33800000.0
2008-01-14 15:45:00,3.56992,3.57637,3.55949,3.56876,26320000.0
2008-01-14 15:50:00,3.57065,3.57826,3.56175,3.57187,31950000.0
2008-01-14 15:55:00,3.57389,3.57482,3.56101,3.57482,33430000.0
2008-01-14 16:00:00,3.57486,3.57512,3.55998,3.57418,27480000.0
2008-01-14 16:05:00,3.56657,3.57532,3.56005,3.57298,34570000.0
2008-01-14 16:10:00,3.57382,3.5759,3.5524,3.57444,35710000.0
2008-01-14 16:15:00,3.5656,3.57673,3.56299,3.57401,31170000.0
2008-01-14 16:20:00,3.5693,3.57504,3.56315,3.57365,30820000.0
2008-01-14 16:25:00,3.57037,3.57338,3.55848,3.56872,34570000.0
2008-01-14 16:30:00,3.57348,3.57348,3.55911,3.57102,34570000.0
2008-01-14 16:35:00,3.56855,3.5727,3.55676,3.57212,44330000.0
2008-01-14 16:40:00,3.56242,3.57305,3.55572,3.57114,30030000.0
2008-01-14 16:45:00,3.56904,3.57291,3.55831,3.56717,33080000.0
2008-01-14 16:50:00,3.57332,3.57332,3.5572,3.56737,29690000.0
2008-01-14 16:55:00,3.57218,3.57239,3.55864,3.56998,30460000.0
2008-01-14 17:00:00,3.57242,3.57279,3.55469,3.56506,32310000.0
2008-01-14 17:05:00,3.56454,3.57296,3.55618,3.5672,37550000.0
2008-01-14 17:10:00,3.57083,3.57083,3.55268,3.56314,33460000.0
2008-01-14 17:15:00,3.56947,3.56959,3.5542,3.56786,34560000.0
2008-01-14 17:20:00,3.56603,3.57085,3.55453,3.56928,38330000.0
2008-01-14 17:25:00,3.56316,3.57055,3.55551,3.56916,33850000.0
2008-01-14 17:30:00,3.56874,3.56993,3.55443,3.56107,34600000.0
2008-01-14 17:35:00,3.56458,3.57341,3.55707,3.56493,43600000.0
2008-01-14 17:40:00,3.56716,3.57185,3.55475,3.56409,48080000.0
2008-01-14 17:45:00,3.56484,3.57188,3.55378,3.5681,31930000.0
2008-01-14 17:50:00,3.55949,3.57086,3.55646,3.5696,32690000.0
2008-01-14 17:55:00,3.5663,3.5737,3.5535,3.56818,42860000.0
2008-01-14 18:00:00,3.56851,3.57289,3.55489,3.55901,43610000.0
2008-01-14 18:05:00,3.56666,3.56826,3.55407,3.56767,32710000.0
2008-01-14 18:10:00,3.56669,3.56838,3.55354,3.5659,35700000.0
2008-01-14 18:15:00,3.56373,3.56959,3.55277,3.56005,35330000.0
2008-01-14 18:20:00,3.56166,3.56876,3.55111,3.56549,42460000.0
2008-01-14 18:25:00,3.56219,3.56751,3.55387,3.56362,37150000.0
2008-01-14 18:30:00,3.56565,3.56951,3.54638,3.56872,28210000.0
2008-01-14 18:35:00,3.55675,3.57321,3.55247,3.57064,43200000.0
2008-01-14 18:40:00,3.56247,3.57066,3.55857,3.56868,27060000.0
2008-01-14 18:45:00,3.56326,3.57047,3.55284,3.56789,32690000.0
2008-01-14 18:50:00,3.56391,3.57057,3.55405,3.56585,36470000.0
2008-01-14 18:55:00,3.55789,3.56765,3.5546,3.56159,27830000.0
2008-01-14 19:00:00,3.56589,3.5681,3.55705,3.55853,32310000.0
2008-01-14 19:05:00,3.55914,3.57075,3.55104,3.56559,38690000.0
2008-01-14 19:10:00,3.56113,3.57247,3.55707,3.56454,36100000.0
2008-01-14 19:15:00,3.56859,3.57194,3.55211,3.56422,30800000.0
2008-01-14 19:20:00,3.56893,3.57027,3.55654,3.56666,22160000.0
2008-01-14 19:25:00,3.5638,3.57015,3.55276,3.55844,26720000.0
2008-01-14 19:30:00,3.56319,3.56946,3.55463,3.56584,26340000.0
2008-01-14 19:35:00,3.56087,3.56721,3.55195,3.55689,24440000.0
2008-01-14 19:40:00,3.56063,3.56626,3.55122,3.56411,27120000.0
2008-01-14 19:45:00,3.5595,3.57125,3.55129,3.56471,37650000.0
2008-01-14 19:50:00,3.56241,3.5683,3.55361,3.56073,28970000.0
2008-01-14 19:55:00,3.56089,3.56818,3.55472,3.5614,31950000.0
2008-01-14 20:00:00,3.56191,3.56604,3.55004,3.56464,29330000.0
2008-01-14 20:05:00,3.55912,3.56596,3.55333,3.56547,23310000.0
2008-01-14 20:10:00,3.5654,3.56771,3.55432,3.5656,28610000.0
2008-01-14 20:15:00,3.5607,3.56925,3.55424,3.56108,26310000.0
2008-01-14 20:20:00,3.56106,3.56772,3.55419,3.55896,40260000.0
2008-01-14 20:25:00,3.55838,3.56602,3.54895,3.55831,25210000.0
2008-01-14 20:30:00,3.5642,3.56814,3.55203,3.56048,27830000.0
2008-01-14 20:35:00,3.55516,3.56623,3.55276,3.56009,27860000.0
2008-01-14 20:40:00,3.56112,3.56799,3.55009,3.5659,21820000.0
2008-01-14 20:45:00,3.568,3.568,3.55055,3.55843,27850000.0
2008-01-14 20:50:00,3.56371,3.5642,3.54998,3.55702,28940000.0
2008-01-14 20:55:00,3.56203,3.56596,3.54755,3.55738,29720000.0
2008-01-14 21:00:00,3.56404,3.56633,3.55373,3.56223,25960000.0
2008-01-14 21:05:00,3.55958,3.56545,3.5513,3.56123,19940000.0
2008-01-14 21:10:00,3.55774,3.56651,3.5527,3.56276,28550000.0
2008-01-14 21:15:00,3.56159,3.56886,3.55206,3.55345,24070000.0
2008-01-14 21:20:00,3.56069,3.56684,3.54851,3.55834,24070000.0
2008-01-14 21:25:00,3.56364,3.56486,3.55173,3.5518,23700000.0
2008-01-14 21:30:00,3.56569,3.56732,3.54593,3.55429,19980000.0
2008-01-14 21:35:00,3.56202,3.56734,3.54612,3.54612,19190000.0
2008-01-14 21:40:00,3.56409,3.56845,3.55425,3.56736,25190000.0
2008-01-14 21:45:00,3.54924,3.57098,3.54924,3.55922,27840000.0
2008-01-14 21:50:00,3.55817,3.56871,3.55724,3.56184,25190000.0
2008-01-14 21:55:00,3.56465,3.56782,3.55275,3.56449,37980000.0
2008-01-14 22:00:00,3.5605,3.56779,3.555,3.56391,26340000.0
2008-01-14 22:05:00,3.54089,3.56651,3.54089,3.56548,25970000.0
2008-01-14 22:10:00,3.56207,3.56617,3.54812,3.56378,28590000.0
2008-01-14 22:15:00,3.56305,3.56699,3.54884,3.56442,17660000.0
2008-01-14 22:20:00,3.56066,3.56937,3.55197,3.56417,39460000.0
2008-01-14 22:25:00,3.56361,3.56603,3.54612,3.56389,34220000.0
2008-01-14 22:30:00,3.56208,3.56587,3.55355,3.56226,13160000.0
2008-01-14 22:35:00,3.55845,3.56686,3.54861,3.56156,33090000.0
2008-01-14 22:40:00,3.56392,3.56644,3.54783,3.56344,27080000.0
2008-01-14 22:45:00,3.56167,3.56542,3.54505,3.55696,16570000.0
2008-01-14 22:50:00,3.55452,3.55452,3.54918,3.54918,5630000.0
2008-01-14 22:55:00,3.55252,3.56358,3.54578,3.56216,14280000.0
2008-01-14 23:00:00,3.56091,3.56679,3.54474,3.55323,18460000.0
2008-01-14 23:05:00,3.56264,3.56393,3.54922,3.55452,10880000.0
2008-01-14 23:10:00,3.55361,3.56771,3.54688,3.56447,23720000.0
2008-01-14 23:15:00,3.56456,3.56456,3.54892,3.55844,22560000.0
2008-01-14 23:20:00,3.56368,3.56534,3.55271,3.56285,22550000.0
2008-01-14 23:25:00,3.55928,3.56486,3.54388,3.56256,33440000.0
2008-01-14 23:30:00,3.56563,3.56645,3.55034,3.56303,31170000.0
2008-01-14 23:35:00,3.55688,3.56328,3.54622,3.55991,22540000.0
2008-01-14 23:40:00,3.5588,3.56609,3.54445,3.56135,12050000.0
2008-01-14 23:45:00,3.56254,3.56928,3.55239,3.55521,25950000.0
2008-01-14 23:50:00,3.56148,3.56639,3.55037,3.5601,22550000.0
2008-01-14 23:55:00,3.55578,3.56509,3.55318,3.56396,34980000.0
2008-01-15 00:00:00,3.56342,3.56634,3.54611,3.55012,27500000.0
2008-01-15 00:05:00,3.56135,3.56514,3.54841,3.55363,17690000.0
2008-01-15 00:10:00,3.55595,3.56455,3.55048,3.56248,27460000.0
2008-01-15 00:15:00,3.56666,3.56666,3.54712,3.5543,18050000.0
2008-01-15 00:20:00,3.56577,3.56701,3.54502,3.54968,16960000.0
2008-01-15 00:25:00,3.5636,3.56561,3.54995,3.56023,10540000.0
2008-01-15 00:30:00,3.56284,3.56412,3.54651,3.55944,26750000.0
2008-01-15 00:35:00,3.56327,3.56506,3.54844,3.55363,13160000.0
2008-01-15 00:40:00,3.55438,3.56793,3.54636,3.56115,30120000.0
2008-01-15 00:45:00,3.56004,3.56959,3.54693,3.54693,23690000.0
2008-01-15 00:50:00,3.56011,3.5668,3.55599,3.56417,21800000.0
2008-01-15 00:55:00,3.55624,3.56474,3.55166,3.56033,24880000.0
2008-01-15 01:00:00,3.56396,3.56554,3.5502,3.56115,23730000.0
2008-01-15 01:05:00,3.56402,3.56582,3.55225,3.56071,19590000.0
2008-01-15 01:10:00,3.5606,3.56552,3.54977,3.56076,29340000.0
2008-01-15 01:15:00,3.56905,3.56952,3.54968,3.55981,28220000.0
2008-01-15 01:20:00,3.56236,3.56496,3.55009,3.55899,28580000.0
2008-01-15 01:25:00,3.55984,3.56691,3.55131,3.56316,32750000.0
2008-01-15 01:30:00,3.56322,3.56768,3.54869,3.55853,31210000.0
2008-01-15 01:35:00,3.5654,3.56711,3.54879,3.56493,25560000.0
2008-01-15 01:40:00,3.56207,3.56717,3.54642,3.56146,28580000.0
2008-01-15 01:45:00,3.56455,3.56708,3.55427,3.56303,30110000.0
2008-01-15 01:50:00,3.55994,3.56565,3.551,3.56436,22180000.0
2008-01-15 01:55:00,3.55801,3.56678,3.55506,3.55711,19190000.0
2008-01-15 02:00:00,3.56567,3.56922,3.54943,3.56457,27090000.0
2008-01-15 02:05:00,3.56253,3.56807,3.55227,3.56441,30100000.0
2008-01-15 02:10:00,3.5594,3.56669,3.55559,3.55857,24850000.0
2008-01-15 02:15:00,3.55916,3.56881,3.55232,3.561,29740000.0
2008-01-15 02:20:00,3.56496,3.56554,3.55207,3.55899,27840000.0
2008-01-15 02:25:00,3.55802,3.5662,3.54983,3.55601,27080000.0
2008-01-15 02:30:00,3.56537,3.56628,3.55206,3.564,25560000.0
2008-01-15 02:35:00,3.55991,3.56841,3.54822,3.5593,27080000.0
2008-01-15 02:40:00,3.55679,3.56648,3.55322,3.55919,23680000.0
2008-01-15 02:45:00,3.55952,3.56557,3.55289,3.55798,32700000.0
2008-01-15 02:50:00,3.5616,3.5658,3.55184,3.55809,27430000.0
2008-01-15 02:55:00,3.56363,3.56897,3.54712,3.55652,28210000.0
2008-01-15 03:00:00,3.5675,3.5675,3.55473,3.56539,23690000.0
2008-01-15 03:05:00,3.56443,3.56655,3.55271,3.56378,15050000.0
2008-01-15 03:10:00,3.55122,3.56497,3.54693,3.56483,22150000.0
2008-01-15 03:15:00,3.56585,3.56609,3.5514,3.5659,22570000.0
2008-01-15 03:20:00,3.56286,3.56645,3.55436,3.56373,26740000.0
2008-01-15 03:25:00,3.55176,3.56713,3.55176,3.56139,12420000.0
2008-01-15 03:30:00,3.55906,3.56814,3.55556,3.56573,31960000.0
2008-01-15 03:35:00,3.56618,3.56618,3.5526,3.56294,24480000.0
2008-01-15 03:40:00,3.55976,3.56579,3.54813,3.55992,24080000.0
2008-01-15 03:45:00,3.56765,3.56907,3.55532,3.55974,21050000.0
2008-01-15 03:50:00,3.55925,3.56737,3.55021,3.56462,28930000.0
2008-01-15 03:55:00,3.55965,3.5687,3.55602,3.56471,23320000.0
2008-01-15 04:00:00,3.56842,3.56842,3.55449,3.56475,20670000.0
2008-01-15 04:05:00,3.56364,3.56529,3.55539,3.56434,24420000.0
2008-01-15 04:10:00,3.56369,3.56548,3.55194,3.565,30820000.0
2008-01-15 04:15:00,3.56811,3.56811,3.55571,3.56484,24420000.0
2008-01-15 04:20:00,3.55751,3.56635,3.55336,3.55924,23300000.0
2008-01-15 04:25:00,3.56101,3.56556,3.54712,3.55623,12390000.0
2008-01-15 04:30:00,3.5674,3.5674,3.54493,3.56188,23320000.0
2008-01-15 04:35:00,3.56021,3.56715,3.54712,3.56445,21450000.0
2008-01-15 04:40:00,3.56467,3.56601,3.55675,3.5649,9410000.0
2008-01-15 04:45:00,3.56464,3.56976,3.55459,3.56423,22980000.0
2008-01-15 04:50:00,3.56203,3.56569,3.55044,3.5596,25620000.0
2008-01-15 04:55:00,3.56424,3.56797,3.55757,3.56652,21820000.0
2008-01-15 05:00:00,3.56049,3.56914,3.54943,3.56045,12390000.0
2008-01-15 05:05:00,3.56018,3.56557,3.55476,3.56066,21100000.0
2008-01-15 05:10:00,3.55657,3.56621,3.55314,3.56364,21440000.0
2008-01-15 05:15:00,3.55643,3.56734,3.55314,3.56464,29330000.0
2008-01-15 05:20:00,3.56424,3.56549,3.55297,3.56064,24480000.0
2008-01-15 05:25:00,3.56408,3.56603,3.5483,3.56413,27860000.0
2008-01-15 05:30:00,3.5642,3.56788,3.55137,3.56466,24480000.0
2008-01-15 05:35:00,3.56105,3.5657,3.55099,3.56224,19950000.0
2008-01-15 05:40:00,3.55941,3.56826,3.55448,3.5652,36480000.0
2008-01-15 05:45:00,3.56774,3.56774,3.55414,3.56213,22930000.0
2008-01-15 05:50:00,3.56554,3.5689,3.55186,3.56542,25960000.0
2008-01-15 05:55:00,3.55824,3.56567,3.55102,3.56268,31940000.0
2008-01-15 06:00:00,3.56391,3.56874,3.55245,3.56517,34960000.0
2008-01-15 06:05:00,3.56485,3.56795,3.55183,3.55446,30470000.0
2008-01-15 06:10:00,3.56432,3.56669,3.55491,3.56643,28170000.0
2008-01-15 06:15:00,3.56456,3.56889,3.55116,3.56357,28960000.0
2008-01-15 06:20:00,3.56265,3.56562,3.55346,3.55346,27100000.0
2008-01-15 06:25:00,3.55576,3.56712,3.54998,3.56552,40960000.0
2008-01-15 06:30:00,3.56774,3.56774,3.55242,3.5605,40220000.0
2008-01-15 06:35:00,3.55973,3.56578,3.55366,3.56578,33450000.0
2008-01-15 06:40:00,3.56541,3.56901,3.55285,3.55378,29680000.0
2008-01-15 06:45:00,3.56722,3.56722,3.55382,3.56003,22510000.0
2008-01-15 06:50:00,3.55853,3.56525,3.55152,3.56207,29730000.0
2008-01-15 06:55:00,3.56248,3.56684,3.5533,3.56115,26690000.0
2008-01-15 07:00:00,3.56474,3.56767,3.55523,3.56517,24450000.0
2008-01-15 07:05:00,3.55577,3.5684,3.55354,3.55612,24110000.0
2008-01-15 07:10:00,3.56201,3.56583,3.55239,3.55595,21440000.0
2008-01-15 07:15:00,3.56639,3.56777,3.54839,3.5637,23690000.0
2008-01-15 07:20:00,3.56566,3.56818,3.55201,3.55699,29700000.0
2008-01-15 07:25:00,3.56542,3.57008,3.5544,3.56449,23320000.0
2008-01-15 07:30:00,3.56705,3.56775,3.54712,3.55536,38310000.0
2008-01-15 07:35:00,3.56089,3.568,3.55139,3.55738,27040000.0
2008-01-15 07:40:00,3.56549,3.56584,3.54948,3.56071,27450000.0
2008-01-15 07:45:00,3.55968,3.56933,3.5528,3.56568,33470000.0
2008-01-15 07:50:00,3.56591,3.56671,3.5495,3.56207,23690000.0
2008-01-15 07:55:00,3.56027,3.56535,3.55166,3.56296,22920000.0
2008-01-15 08:00:00,3.55658,3.5673,3.55658,3.56436,18800000.0
2008-01-15 08:05:00,3.56614,3.567,3.55368,3.55779,22160000.0
2008-01-15 08:10:00,3.55569,3.56764,3.55558,3.55923,34180000.0
2008-01-15 08:15:00,3.56668,3.56668,3.55506,3.55792,21420000.0
2008-01-15 08:20:00,3.56331,3.56672,3.54863,3.55731,29670000.0
2008-01-15 08:25:00,3.56556,3.56691,3.55558,3.55667,28940000.0
2008-01-15 08:30:00,3.563,3.56748,3.55285,3.55668,33070000.0
2008-01-15 08:35:00,3.55332,3.56893,3.55299,3.56077,33060000.0
2008-01-15 08:40:00,3.54961,3.56442,3.54961,3.5634,34550000.0
2008-01-15 08:45:00,3.56138,3.56475,3.55387,3.56319,30090000.0
2008-01-15 08:50:00,3.56117,3.56477,3.54874,3.56418,30440000.0
2008-01-15 08:55:00,3.55932,3.56558,3.54703,3.55972,27430000.0
2008-01-15 09:00:00,3.55579,3.56798,3.54677,3.5598,32330000.0
2008-01-15 09:05:00,3.55718,3.56709,3.55355,3.55898,32310000.0
2008-01-15 09:10:00,3.56254,3.56709,3.55122,3.56385,52970000.0
2008-01-15 09:15:00,3.56193,3.56724,3.55131,3.56552,29690000.0
2008-01-15 09:20:00,3.55857,3.57256,3.55046,3.56465,32330000.0
2008-01-15 09:25:00,3.56071,3.57037,3.54999,3.55887,43960000.0
2008-01-15 09:30:00,3.56906,3.56918,3.55517,3.56233,27090000.0
2008-01-15 09:35:00,3.56453,3.56884,3.55662,3.5678,28200000.0
2008-01-15 09:40:00,3.56102,3.56855,3.55278,3.56567,38290000.0
2008-01-15 09:45:00,3.55978,3.56849,3.55366,3.56377,30050000.0
2008-01-15 09:50:00,3.5532,3.56752,3.55236,3.56237,27830000.0
2008-01-15 09:55:00,3.56562,3.57083,3.55644,3.56953,33080000.0
2008-01-15 10:00:00,3.56681,3.56864,3.55642,3.56713,31600000.0
2008-01-15 10:05:00,3.56599,3.57151,3.55458,3.5667,31190000.0
2008-01-15 10:10:00,3.55946,3.56992,3.55081,3.56885,42460000.0
2008-01-15 10:15:00,3.56939,3.56971,3.55349,3.56614,26320000.0
2008-01-15 10:20:00,3.56718,3.57143,3.54843,3.56984,35720000.0
2008-01-15 10:25:00,3.5619,3.5698,3.55454,3.56754,37950000.0
2008-01-15 10:30:00,3.56841,3.57113,3.55086,3.56019,31970000.0
2008-01-15 10:35:00,3.56629,3.57062,3.5599,3.56488,27820000.0
2008-01-15 10:40:00,3.5696,3.57103,3.55447,3.56686,27830000.0
2008-01-15 10:45:00,3.56958,3.57091,3.55237,3.56292,29670000.0
2008-01-15 10:50:00,3.56914,3.57057,3.55471,3.56966,29300000.0
2008-01-15 10:55:00,3.56959,3.5698,3.55501,3.56968,32300000.0
2008-01-15 11:00:00,3.56422,3.57172,3.55777,3.56599,36440000.0
2008-01-15 11:05:00,3.56581,3.57149,3.55871,3.56719,29330000.0
2008-01-15 11:10:00,3.5677,3.57385,3.5542,3.57115,34620000.0
2008-01-15 11:15:00,3.56655,3.57269,3.56051,3.57134,23690000.0
2008-01-15 11:20:00,3.56176,3.57268,3.56176,3.5711,26310000.0
2008-01-15 11:25:00,3.56833,3.57649,3.55951,3.56934,32710000.0
2008-01-15 11:30:00,3.57152,3.5725,3.55505,3.56735,28180000.0
2008-01-15 11:35:00,3.56754,3.57113,3.55947,3.57079,30440000.0
2008-01-15 11:40:00,3.56591,3.57114,3.55647,3.56436,27440000.0
2008-01-15 11:45:00,3.56519,3.57276,3.55691,3.56898,27820000.0
2008-01-15 11:50:00,3.5687,3.57367,3.55685,3.56502,30820000.0
2008-01-15 11:55:00,3.56073,3.57089,3.55408,3.56978,28570000.0
2008-01-15 12:00:00,3.56482,3.57059,3.55293,3.56923,27840000.0
2008-01-15 12:05:00,3.56836,3.56928,3.55693,3.56862,24810000.0
2008-01-15 12:10:00,3.56521,3.5696,3.5556,3.569,27800000.0
2008-01-15 12:15:00,3.56848,3.56918,3.55736,3.56152,28570000.0
2008-01-15 12:20:00,3.56689,3.56924,3.55656,3.56849,30800000.0
2008-01-15 12:25:00,3.56108,3.57013,3.55338,3.56318,37530000.0
2008-01-15 12:30:00,3.56807,3.56967,3.55505,3.56778,39110000.0
2008-01-15 12:35:00,3.56317,3.56854,3.55265,3.56561,28940000.0
2008-01-15 12:40:00,3.5539,3.56876,3.55259,3.56828,30070000.0
2008-01-15 12:45:00,3.56712,3.56923,3.54494,3.56115,24440000.0
2008-01-15 12:50:00,3.56919,3.56959,3.55264,3.56736,26300000.0
2008-01-15 12:55:00,3.56209,3.57318,3.55719,3.56732,32700000.0
2008-01-15 13:00:00,3.56898,3.57059,3.55091,3.56594,34970000.0
2008-01-15 13:05:00,3.56389,3.56948,3.5551,3.56875,36040000.0
2008-01-15 13:10:00,3.56455,3.5698,3.55307,3.56683,31190000.0
2008-01-15 13:15:00,3.5653,3.57281,3.55672,3.56508,31960000.0
2008-01-15 13:20:00,3.56702,3.57543,3.55743,3.56983,31160000.0
2008-01-15 13:25:00,3.56861,3.57044,3.55537,3.56977,29310000.0
2008-01-15 13:30:00,3.56266,3.56937,3.55409,3.56192,36440000.0
2008-01-15 13:35:00,3.56871,3.56969,3.55649,3.5642,28180000.0
2008-01-15 13:40:00,3.55928,3.57074,3.55355,3.56491,34180000.0
2008-01-15 13:45:00,3.56902,3.56995,3.5577,3.56719,31600000.0
2008-01-15 13:50:00,3.56123,3.57273,3.54574,3.55952,42820000.0
2008-01-15 13:55:00,3.5689,3.57165,3.55221,3.5632,29690000.0
2008-01-15 14:00:00,3.5662,3.56858,3.55268,3.55759,39450000.0
2008-01-15 14:05:00,3.56507,3.57087,3.54934,3.56008,31930000.0
2008-01-15 14:10:00,3.56486,3.56933,3.55348,3.56387,30830000.0
2008-01-15 14:15:00,3.56731,3.56931,3.55353,3.5636,34910000.0
2008-01-15 14:20:00,3.55974,3.56862,3.55165,3.5655,33450000.0
2008-01-15 14:25:00,3.56423,3.56909,3.55645,3.56692,33820000.0
2008-01-15 14:30:00,3.57081,3.57186,3.55704,3.56803,36420000.0
2008-01-15 14:35:00,3.5681,3.57241,3.55733,3.56931,29660000.0
2008-01-15 14:40:00,3.5649,3.57364,3.55291,3.56751,31210000.0
2008-01-15 14:45:00,3.5683,3.5738,3.5574,3.56616,32310000.0
2008-01-15 14:50:00,3.56643,3.57314,3.56231,3.57242,32310000.0
2008-01-15 14:55:00,3.57192,3.57284,3.55583,3.56106,36450000.0
2008-01-15 15:00:00,3.5697,3.57473,3.55083,3.56647,39470000.0
2008-01-15 15:05:00,3.56449,3.57214,3.55907,3.56918,31920000.0
2008-01-15 15:10:00,3.57005,3.57163,3.55373,3.5678,36830000.0
2008-01-15 15:15:00,3.56813,3.57457,3.56195,3.56356,32650000.0
2008-01-15 15:20:00,3.56132,3.57444,3.55828,3.57177,32690000.0
2008-01-15 15:25:00,3.57472,3.57472,3.55599,3.56379,29700000.0
2008-01-15 15:30:00,3.57057,3.57357,3.55839,3.57109,31200000.0
2008-01-15 15:35:00,3.56883,3.57437,3.56145,3.57284,30440000.0
2008-01-15 15:40:00,3.57048,3.5749,3.55776,3.57417,30460000.0
2008-01-15 15:45:00,3.56717,3.57564,3.56038,3.56827,26700000.0
2008-01-15 15:50:00,3.57382,3.57665,3.56503,3.57224,31580000.0
2008-01-15 15:55:00,3.57056,3.57544,3.56357,3.57157,32320000.0
2008-01-15 16:00:00,3.57253,3.57495,3.56076,3.57289,31580000.0
2008-01-15 16:05:00,3.56483,3.57605,3.56138,3.57254,33440000.0
2008-01-15 16:10:00,3.57252,3.57449,3.55503,3.57241,38320000.0
2008-01-15 16:15:00,3.56416,3.57396,3.56206,3.57314,29690000.0
2008-01-15 16:20:00,3.56896,3.57417,3.55542,3.57164,29710000.0
2008-01-15 16:25:00,3.57108,3.57254,3.55869,3.56993,34200000.0
2008-01-15 16:30:00,3.57154,3.57323,3.55643,3.5723,33460000.0
2008-01-15 16:35:00,3.57093,3.57275,3.5615,3.57237,40620000.0
2008-01-15 16:40:00,3.56266,3.57352,3.55672,3.57214,25960000.0
2008-01-15 16:45:00,3.5697,3.57217,3.5586,3.56975,34170000.0
2008-01-15 16:50:00,3.57137,3.57374,3.55501,3.57045,29700000.0
2008-01-15 16:55:00,3.57008,3.57395,3.55968,3.57068,33450000.0
2008-01-15 17:00:00,3.56961,3.57407,3.56068,3.56575,30840000.0
2008-01-15 17:05:00,3.56439,3.57289,3.55847,3.57066,34970000.0
2008-01-15 17:10:00,3.57167,3.57315,3.55289,3.56754,36800000.0
2008-01-15 17:15:00,3.5736,3.57588,3.55889,3.57324,32710000.0
2008-01-15 17:20:00,3.57202,3.57502,3.55651,3.57319,37590000.0
2008-01-15 17:25:00,3.56846,3.57645,3.5633,3.57348,35710000.0
2008-01-15 17:30:00,3.57534,3.57762,3.56254,3.57017,35360000.0
2008-01-15 17:35:00,3.57296,3.57664,3.56089,3.56979,44710000.0
2008-01-15 17:40:00,3.57018,3.57728,3.56065,3.5705,46970000.0
2008-01-15 17:45:00,3.57107,3.57843,3.56328,3.57483,30430000.0
2008-01-15 17:50:00,3.56544,3.57612,3.56392,3.57405,34180000.0
2008-01-15 17:55:00,3.56903,3.57397,3.55728,3.5725,45840000.0
2008-01-15 18:00:00,3.57156,3.57426,3.55719,3.56489,45080000.0
2008-01-15 18:05:00,3.56975,3.57415,3.55985,3.57198,31970000.0
2008-01-15 18:10:00,3.57078,3.57694,3.56105,3.57117,37930000.0
2008-01-15 18:15:00,3.56881,3.57491,3.56202,3.56922,36810000.0
2008-01-15 18:20:00,3.567,3.57416,3.55722,3.57416,40980000.0
2008-01-15 18:25:00,3.56886,3.57511,3.56267,3.57111,34190000.0
2008-01-15 18:30:00,3.57317,3.5751,3.56107,3.57386,29310000.0
2008-01-15 18:35:00,3.56908,3.57656,3.5562,3.5738,43210000.0
2008-01-15 18:40:00,3.56745,3.57546,3.55582,3.57457,27810000.0
2008-01-15 18:45:00,3.57088,3.57653,3.56309,3.57303,31580000.0
2008-01-15 18:50:00,3.57142,3.57722,3.56117,3.57165,39790000.0
2008-01-15 18:55:00,3.56363,3.57691,3.56045,3.5708,28210000.0
2008-01-15 19:00:00,3.57367,3.577,3.56139,3.56534,33060000.0
2008-01-15 19:05:00,3.56534,3.57615,3.56408,3.57085,37950000.0
2008-01-15 19:10:00,3.56482,3.5743,3.56088,3.56986,36840000.0
2008-01-15 19:15:00,3.57457,3.57579,3.55367,3.56901,31190000.0
2008-01-15 19:20:00,3.56864,3.57638,3.55731,3.5728,37220000.0
2008-01-15 19:25:00,3.56846,3.57617,3.5604,3.56579,25970000.0
2008-01-15 19:30:00,3.5705,3.57814,3.56077,3.57504,30040000.0
2008-01-15 19:35:00,3.56951,3.57478,3.55666,3.5615,24070000.0
2008-01-15 19:40:00,3.56777,3.57468,3.55578,3.56212,27070000.0
2008-01-15 19:45:00,3.56598,3.57876,3.55687,3.56845,40970000.0
2008-01-15 19:50:00,3.56842,3.57429,3.5586,3.5586,30820000.0
2008-01-15 19:55:00,3.56918,3.57453,3.56192,3.56733,34550000.0
2008-01-15 20:00:00,3.57467,3.57467,3.5646,3.5689,32310000.0
2008-01-15 20:05:00,3.56182,3.57463,3.56122,3.57128,25190000.0
2008-01-15 20:10:00,3.56979,3.57349,3.55642,3.56968,24820000.0
2008-01-15 20:15:00,3.56552,3.57529,3.55936,3.56577,28600000.0
2008-01-15 20:20:00,3.56609,3.57689,3.55842,3.55842,43610000.0
2008-01-15 20:25:00,3.56429,3.57362,3.55686,3.55744,25940000.0
2008-01-15 20:30:00,3.57078,3.57471,3.56047,3.5657,28190000.0
2008-01-15 20:35:00,3.55352,3.57267,3.55352,3.56544,28220000.0
2008-01-15 20:40:00,3.56412,3.57429,3.55975,3.57234,28920000.0
2008-01-15 20:45:00,3.57131,3.57158,3.55865,3.56778,30060000.0
2008-01-15 20:50:00,3.56346,3.57511,3.55806,3.56398,31210000.0
2008-01-15 20:55:00,3.56854,3.57419,3.55768,3.56664,31190000.0
2008-01-15 21:00:00,3.5696,3.57146,3.55943,3.57103,26320000.0
2008-01-15 21:05:00,3.55748,3.57299,3.55748,3.5697,27070000.0
2008-01-15 21:10:00,3.56475,3.57278,3.55882,3.57103,28930000.0
2008-01-15 21:15:00,3.5676,3.5748,3.56065,3.57067,30780000.0
2008-01-15 21:20:00,3.56638,3.57424,3.5606,3.56923,24430000.0
2008-01-15 21:25:00,3.56088,3.57665,3.55725,3.56869,33090000.0
2008-01-15 21:30:00,3.56744,3.57352,3.56068,3.57013,24810000.0
2008-01-15 21:35:00,3.56653,3.57445,3.55934,3.56336,28940000.0
2008-01-15 21:40:00,3.57141,3.57516,3.55885,3.57259,28600000.0
2008-01-15 21:45:00,3.56302,3.57562,3.562,3.56747,26710000.0
2008-01-15 21:50:00,3.57172,3.57237,3.55848,3.56688,24470000.0
2008-01-15 21:55:00,3.57044,3.57212,3.55947,3.57002,40560000.0
2008-01-15 22:00:00,3.56505,3.57231,3.55898,3.57072,26340000.0
2008-01-15 22:05:00,3.55644,3.57007,3.55594,3.57007,28550000.0
2008-01-15 22:10:00,3.56682,3.57158,3.55871,3.56977,25980000.0
2008-01-15 22:15:00,3.56772,3.57085,3.55867,3.57081,23670000.0
2008-01-15 22:20:00,3.56274,3.57204,3.55868,3.56995,38360000.0
2008-01-15 22:25:00,3.56809,3.57231,3.55881,3.56998,32320000.0
2008-01-15 22:30:00,3.56537,3.57126,3.55593,3.56567,30070000.0
2008-01-15 22:35:00,3.56335,3.5724,3.55335,3.56793,35000000.0
2008-01-15 22:40:00,3.56978,3.57201,3.56157,3.57187,27830000.0
2008-01-15 22:45:00,3.56743,3.57203,3.55185,3.56798,23740000.0
2008-01-15 22:50:00,3.56234,3.57186,3.56106,3.56557,27800000.0
2008-01-15 22:55:00,3.56509,3.57243,3.55789,3.56985,36880000.0
2008-01-15 23:00:00,3.56527,3.57122,3.55769,3.56361,34980000.0
2008-01-15 23:05:00,3.56863,3.57182,3.55874,3.56535,26320000.0
2008-01-15 23:10:00,3.57094,3.57188,3.55411,3.56948,39820000.0
2008-01-15 23:15:00,3.57084,3.5732,3.55362,3.567,22980000.0
2008-01-15 23:20:00,3.57079,3.57219,3.55731,3.5688,30070000.0
2008-01-15 23:25:00,3.5651,3.57312,3.55142,3.56961,33080000.0
2008-01-15 23:30:00,3.57265,3.57824,3.55954,3.56929,28590000.0
2008-01-15 23:35:00,3.56421,3.57509,3.55764,3.56957,32360000.0
2008-01-15 23:40:00,3.56224,3.57148,3.55892,3.56734,25950000.0
2008-01-15 23:45:00,3.56619,3.57675,3.55425,3.56723,26370000.0
2008-01-15 23:50:00,3.57151,3.57652,3.56004,3.56711,29690000.0
2008-01-15 23:55:00,3.56203,3.57268,3.55758,3.57061,30860000.0
2008-01-16 00:00:00,3.56884,3.57343,3.54434,3.5618,30490000.0
2008-01-16 00:05:00,3.56753,3.57264,3.54903,3.57073,21840000.0
2008-01-16 00:10:00,3.56406,3.5737,3.54885,3.57177,33070000.0
2008-01-16 00:15:00,3.57316,3.57396,3.54261,3.5732,24810000.0
2008-01-16 00:20:00,3.5714,3.5728,3.55315,3.56744,22950000.0
2008-01-16 00:25:00,3.57026,3.57519,3.55615,3.57098,31980000.0
2008-01-16 00:30:00,3.57142,3.57393,3.55885,3.56633,26310000.0
2008-01-16 00:35:00,3.57091,3.57207,3.55701,3.57207,18800000.0
2008-01-16 00:40:00,3.56261,3.57269,3.55089,3.56645,29750000.0
2008-01-16 00:45:00,3.57041,3.57565,3.5598,3.56517,27450000.0
2008-01-16 00:50:00,3.55986,3.57142,3.55499,3.56942,18420000.0
2008-01-16 00:55:00,3.56026,3.57367,3.54766,3.5677,27830000.0
2008-01-16 01:00:00,3.57292,3.57292,3.54955,3.56729,24470000.0
2008-01-16 01:05:00,3.56673,3.57361,3.54922,3.56524,31170000.0
2008-01-16 01:10:00,3.56755,3.57193,3.54195,3.56855,31920000.0
2008-01-16 01:15:00,3.57351,3.57457,3.55449,3.5667,26340000.0
2008-01-16 01:20:00,3.57146,3.57379,3.55078,3.56598,28950000.0
2008-01-16 01:25:00,3.56669,3.57508,3.5576,3.56995,36080000.0
2008-01-16 01:30:00,3.56582,3.575,3.55269,3.56766,32690000.0
2008-01-16 01:35:00,3.57192,3.57407,3.55796,3.57152,23710000.0
2008-01-16 01:40:00,3.56685,3.57192,3.55518,3.56548,23320000.0
2008-01-16 01:45:00,3.57083,3.5736,3.54335,3.57034,30460000.0
2008-01-16 01:50:00,3.56606,3.57468,3.55884,3.57294,24100000.0
2008-01-16 01:55:00,3.564,3.57244,3.55071,3.55916,15060000.0
2008-01-16 02:00:00,3.5743,3.57478,3.55577,3.57051,31960000.0
2008-01-16 02:05:00,3.56458,3.57395,3.55026,3.57048,27470000.0
2008-01-16 02:10:00,3.56668,3.57427,3.56208,3.5663,22580000.0
2008-01-16 02:15:00,3.5673,3.57554,3.55455,3.56499,31580000.0
2008-01-16 02:20:00,3.57193,3.57564,3.56062,3.56624,26360000.0
2008-01-16 02:25:00,3.56529,3.57715,3.55388,3.55388,32350000.0
2008-01-16 02:30:00,3.57315,3.57423,3.55417,3.5682,22210000.0
2008-01-16 02:35:00,3.56684,3.57488,3.55211,3.56825,28570000.0
2008-01-16 02:40:00,3.56172,3.57312,3.54231,3.5552,24480000.0
2008-01-16 02:45:00,3.56504,3.57265,3.55548,3.55744,24480000.0
2008-01-16 02:50:00,3.57104,3.57208,3.54224,3.56576,14300000.0
2008-01-16 02:55:00,3.56991,3.57275,3.54042,3.57039,37590000.0
2008-01-16 03:00:00,3.57188,3.57403,3.54474,3.56945,21100000.0
2008-01-16 03:05:00,3.57196,3.57314,3.55287,3.56721,23370000.0
2008-01-16 03:10:00,3.56105,3.57314,3.54663,3.55983,23710000.0
2008-01-16 03:15:00,3.57367,3.57367,3.54227,3.57038,25240000.0
2008-01-16 03:20:00,3.57124,3.5721,3.55736,3.5716,25950000.0
2008-01-16 03:25:00,3.55997,3.57407,3.55161,3.56515,22570000.0
2008-01-16 03:30:00,3.56443,3.57172,3.54932,3.57132,34190000.0
2008-01-16 03:35:00,3.56404,3.57168,3.54588,3.5688,27820000.0
2008-01-16 03:40:00,3.55746,3.57186,3.55044,3.56759,22570000.0
2008-01-16 03:45:00,3.57201,3.57395,3.54194,3.56761,24460000.0
2008-01-16 03:50:00,3.55723,3.57196,3.55201,3.56845,32700000.0
2008-01-16 03:55:00,3.56242,3.57385,3.55317,3.56883,27060000.0
2008-01-16 04:00:00,3.57331,3.57586,3.55823,3.5712,24820000.0
2008-01-16 04:05:00,3.56881,3.57209,3.55338,3.57155,22570000.0
2008-01-16 04:10:00,3.57026,3.57193,3.5603,3.57171,28620000.0
2008-01-16 04:15:00,3.56983,3.57332,3.55025,3.56237,24110000.0
2008-01-16 04:20:00,3.56429,3.57567,3.55768,3.56865,28180000.0
2008-01-16 04:25:00,3.5673,3.57412,3.54924,3.56925,21440000.0
2008-01-16 04:30:00,3.57258,3.57285,3.55512,3.56787,27460000.0
2008-01-16 04:35:00,3.56445,3.57201,3.55054,3.5711,18100000.0
2008-01-16 04:40:00,3.57229,3.57418,3.55685,3.56777,25950000.0
2008-01-16 04:45:00,3.56979,3.57317,3.55329,3.57047,25940000.0
2008-01-16 04:50:00,3.57109,3.5723,3.56152,3.56699,29720000.0
2008-01-16 04:55:00,3.57164,3.57652,3.55659,3.57404,27820000.0
2008-01-16 05:00:00,3.5674,3.57692,3.55857,3.571,30080000.0
2008-01-16 05:05:00,3.56775,3.57378,3.55734,3.56932,24450000.0
2008-01-16 05:10:00,3.56072,3.57242,3.55066,3.57073,27080000.0
2008-01-16 05:15:00,3.56519,3.5738,3.55518,3.56921,27850000.0
2008-01-16 05:20:00,3.57161,3.57506,3.5536,3.56685,25590000.0
2008-01-16 05:25:00,3.57086,3.57234,3.55252,3.57013,30450000.0
2008-01-16 05:30:00,3.56646,3.574,3.55884,3.57041,28950000.0
2008-01-16 05:35:00,3.5676,3.57184,3.56035,3.5665,30860000.0
2008-01-16 05:40:00,3.56697,3.57306,3.55767,3.57115,35770000.0
2008-01-16 05:45:00,3.57222,3.57382,3.55869,3.56385,22930000.0
2008-01-16 05:50:00,3.57209,3.57471,3.55766,3.57202,30060000.0
2008-01-16 05:55:00,3.56641,3.57556,3.5573,3.57043,41000000.0
2008-01-16 06:00:00,3.57002,3.57312,3.55853,3.57122,34210000.0
2008-01-16 06:05:00,3.57291,3.57659,3.5568,3.56085,27880000.0
2008-01-16 06:10:00,3.57159,3.57185,3.55926,3.57054,22990000.0
2008-01-16 06:15:00,3.56809,3.57381,3.55736,3.56875,28970000.0
2008-01-16 06:20:00,3.56921,3.57436,3.55893,3.56894,28220000.0
2008-01-16 06:25:00,3.56238,3.57603,3.55753,3.57306,34670000.0
2008-01-16 06:30:00,3.57251,3.57589,3.55528,3.57153,38340000.0
2008-01-16 06:35:00,3.56745,3.57489,3.55477,3.5722,30480000.0
2008-01-16 06:40:00,3.5725,3.57694,3.5535,3.55944,33470000.0
2008-01-16 06:45:00,3.57389,3.57389,3.5576,3.56646,28240000.0
2008-01-16 06:50:00,3.56678,3.57285,3.55383,3.56883,24430000.0
2008-01-16 06:55:00,3.56766,3.5742,3.55578,3.56792,22560000.0
2008-01-16 07:00:00,3.56629,3.57295,3.55913,3.57141,29310000.0
2008-01-16 07:05:00,3.56329,3.57402,3.56092,3.56533,24400000.0
2008-01-16 07:10:00,3.5702,3.57454,3.55738,3.56281,25160000.0
2008-01-16 07:15:00,3.57502,3.57502,3.56056,3.57326,29690000.0
2008-01-16 07:20:00,3.57398,3.57551,3.55564,3.56437,28210000.0
2008-01-16 07:25:00,3.57356,3.58027,3.55482,3.56828,31530000.0
2008-01-16 07:30:00,3.57244,3.57395,3.55423,3.5638,33870000.0
2008-01-16 07:35:00,3.5678,3.57232,3.55525,3.5665,22950000.0
2008-01-16 07:40:00,3.56276,3.57346,3.554,3.56394,35320000.0
2008-01-16 07:45:00,3.56669,3.57938,3.55775,3.57131,34210000.0
2008-01-16 07:50:00,3.57142,3.57333,3.55617,3.56828,24450000.0
2008-01-16 07:55:00,3.56654,3.57697,3.56227,3.57258,27810000.0
2008-01-16 08:00:00,3.56536,3.57599,3.55974,3.57055,22200000.0
2008-01-16 08:05:00,3.57432,3.5759,3.56364,3.56419,25200000.0
2008-01-16 08:10:00,3.56261,3.57403,3.5523,3.56456,33430000.0
2008-01-16 08:15:00,3.57053,3.57325,3.55887,3.56591,26310000.0
2008-01-16 08:20:00,3.57104,3.57212,3.55495,3.56139,30440000.0
2008-01-16 08:25:00,3.56981,3.57328,3.55585,3.56169,29300000.0
2008-01-16 08:30:00,3.56575,3.57533,3.56005,3.56195,32700000.0
2008-01-16 08:35:00,3.56621,3.57139,3.55925,3.56584,30460000.0
2008-01-16 08:40:00,3.56219,3.57661,3.56043,3.56609,33820000.0
2008-01-16 08:45:00,3.57646,3.57754,3.55343,3.5747,32300000.0
2008-01-16 08:50:00,3.56175,3.57676,3.55707,3.57583,31560000.0
2008-01-16 08:55:00,3.57059,3.57826,3.56008,3.57172,27050000.0
2008-01-16 09:00:00,3.5684,3.57889,3.55206,3.57247,33460000.0
2008-01-16 09:05:00,3.57091,3.58362,3.568,3.57315,33040000.0
2008-01-16 09:10:00,3.57899,3.58123,3.56653,3.57803,52230000.0
2008-01-16 09:15:00,3.57687,3.58092,3.56677,3.57782,29690000.0
2008-01-16 09:20:00,3.57161,3.58061,3.55816,3.57786,32690000.0
2008-01-16 09:25:00,3.57445,3.58193,3.56426,3.56868,43610000.0
2008-01-16 09:30:00,3.5791,3.58226,3.56855,3.57649,29680000.0
2008-01-16 09:35:00,3.57471,3.58237,3.56755,3.57906,32270000.0
2008-01-16 09:40:00,3.57816,3.58183,3.5677,3.58015,35340000.0
2008-01-16 09:45:00,3.56842,3.58251,3.55626,3.57935,30430000.0
2008-01-16 09:50:00,3.56931,3.58512,3.56931,3.58324,28200000.0
2008-01-16 09:55:00,3.5842,3.58541,3.57092,3.58343,34210000.0
2008-01-16 10:00:00,3.58346,3.58737,3.57005,3.58202,32730000.0
2008-01-16 10:05:00,3.58307,3.58476,3.57149,3.58303,31580000.0
2008-01-16 10:10:00,3.57394,3.58446,3.56197,3.58185,40620000.0
2008-01-16 10:15:00,3.58445,3.58454,3.57229,3.57634,29660000.0
2008-01-16 10:20:00,3.58365,3.58399,3.56278,3.58256,35730000.0
2008-01-16 10:25:00,3.57332,3.58495,3.5679,3.58271,37210000.0
2008-01-16 10:30:00,3.58377,3.5865,3.56905,3.57575,31970000.0
2008-01-16 10:35:00,3.58107,3.58631,3.56891,3.5807,29310000.0
2008-01-16 10:40:00,3.58599,3.58841,3.57004,3.5861,28940000.0
2008-01-16 10:45:00,3.58706,3.59026,3.57324,3.58488,28930000.0
2008-01-16 10:50:00,3.58936,3.5916,3.57265,3.58875,25990000.0
2008-01-16 10:55:00,3.58308,3.58818,3.56975,3.58818,27860000.0
2008-01-16 11:00:00,3.58366,3.59092,3.57612,3.58216,36440000.0
2008-01-16 11:05:00,3.58293,3.58929,3.5699,3.58515,28940000.0
2008-01-16 11:10:00,3.58514,3.5919,3.57732,3.58977,34980000.0
2008-01-16 11:15:00,3.58539,3.59205,3.58085,3.59072,24790000.0
2008-01-16 11:20:00,3.57792,3.594,3.57792,3.59075,23710000.0
2008-01-16 11:25:00,3.58619,3.59536,3.58303,3.58778,34930000.0
2008-01-16 11:30:00,3.59167,3.59258,3.58021,3.58582,27070000.0
2008-01-16 11:35:00,3.58839,3.59192,3.57876,3.58902,30810000.0
2008-01-16 11:40:00,3.58342,3.59133,3.57995,3.58485,29670000.0
2008-01-16 11:45:00,3.58605,3.59313,3.58181,3.5905,27090000.0
2008-01-16 11:50:00,3.59201,3.59201,3.58035,3.58375,29310000.0
2008-01-16 11:55:00,3.58554,3.59226,3.58052,3.59136,27100000.0
2008-01-16 12:00:00,3.58828,3.59396,3.5828,3.5908,30050000.0
2008-01-16 12:05:00,3.59347,3.5935,3.58202,3.59275,24430000.0
2008-01-16 12:10:00,3.58775,3.59879,3.58412,3.59578,26310000.0
2008-01-16 12:15:00,3.59904,3.60278,3.588,3.59236,29690000.0
2008-01-16 12:20:00,3.59758,3.60229,3.59126,3.60229,30790000.0
2008-01-16 12:25:00,3.59675,3.60401,3.58887,3.60044,36080000.0
2008-01-16 12:30:00,3.60064,3.60064,3.58641,3.59758,42080000.0
2008-01-16 12:35:00,3.59292,3.59742,3.58649,3.59509,30060000.0
2008-01-16 12:40:00,3.58785,3.59818,3.58472,3.59482,31180000.0
2008-01-16 12:45:00,3.5957,3.59942,3.58627,3.59043,22580000.0
2008-01-16 12:50:00,3.59816,3.59893,3.58469,3.59661,24450000.0
2008-01-16 12:55:00,3.59208,3.60229,3.58648,3.59521,31580000.0
2008-01-16 13:00:00,3.59581,3.59719,3.58442,3.59193,35310000.0
2008-01-16 13:05:00,3.58974,3.59675,3.58174,3.59642,33460000.0
2008-01-16 13:10:00,3.59172,3.59785,3.58467,3.59394,31560000.0
2008-01-16 13:15:00,3.59212,3.59817,3.58434,3.59505,32320000.0
2008-01-16 13:20:00,3.59364,3.59593,3.58347,3.59545,31170000.0
2008-01-16 13:25:00,3.5924,3.59576,3.5861,3.59497,28190000.0
2008-01-16 13:30:00,3.58558,3.59637,3.58438,3.58775,37180000.0
2008-01-16 13:35:00,3.59248,3.59409,3.5832,3.58583,26320000.0
2008-01-16 13:40:00,3.58228,3.59765,3.58048,3.59181,33070000.0
2008-01-16 13:45:00,3.59524,3.59753,3.58249,3.59457,32350000.0
2008-01-16 13:50:00,3.5895,3.59994,3.58829,3.58861,42080000.0
2008-01-16 13:55:00,3.59785,3.60007,3.58959,3.5953,28580000.0
2008-01-16 14:00:00,3.59715,3.60045,3.5801,3.58731,39450000.0
2008-01-16 14:05:00,3.5909,3.59733,3.58405,3.58991,29340000.0
2008-01-16 14:10:00,3.59204,3.59485,3.57789,3.5928,32310000.0
2008-01-16 14:15:00,3.59381,3.59814,3.58597,3.59065,32690000.0
2008-01-16 14:20:00,3.58649,3.59639,3.58286,3.59392,34200000.0
2008-01-16 14:25:00,3.59387,3.59724,3.5869,3.59626,31590000.0
2008-01-16 14:30:00,3.5949,3.59605,3.58482,3.59547,34950000.0
2008-01-16 14:35:00,3.59632,3.59776,3.58578,3.59643,25960000.0
2008-01-16 14:40:00,3.59295,3.59867,3.5838,3.59358,31930000.0
2008-01-16 14:45:00,3.59443,3.59741,3.58391,3.59553,33060000.0
2008-01-16 14:50:00,3.59032,3.59646,3.58382,3.59596,30460000.0
2008-01-16 14:55:00,3.59549,3.59992,3.58485,3.58665,35710000.0
2008-01-16 15:00:00,3.59618,3.60216,3.58997,3.59462,40960000.0
2008-01-16 15:05:00,3.59261,3.60013,3.5835,3.59773,27470000.0
2008-01-16 15:10:00,3.59797,3.60034,3.58626,3.59754,34960000.0
2008-01-16 15:15:00,3.59542,3.59988,3.58508,3.58708,31180000.0
2008-01-16 15:20:00,3.59547,3.60121,3.58479,3.59572,30830000.0
2008-01-16 15:25:00,3.59747,3.59953,3.58119,3.58736,29330000.0
2008-01-16 15:30:00,3.59761,3.59865,3.58809,3.59564,33430000.0
2008-01-16 15:35:00,3.59102,3.5989,3.58529,3.59814,30070000.0
2008-01-16 15:40:00,3.59642,3.59986,3.58649,3.59428,29720000.0
2008-01-16 15:45:00,3.59486,3.59894,3.58773,3.59341,24100000.0
2008-01-16 15:50:00,3.59535,3.60032,3.58797,3.59414,33050000.0
2008-01-16 15:55:00,3.59746,3.59806,3.58928,3.59743,34550000.0
2008-01-16 16:00:00,3.59758,3.59795,3.58597,3.59594,28960000.0
2008-01-16 16:05:00,3.59051,3.59754,3.58418,3.59622,34550000.0
2008-01-16 16:10:00,3.59393,3.59616,3.58183,3.59095,39800000.0
2008-01-16 16:15:00,3.58451,3.5946,3.58177,3.58939,29330000.0
2008-01-16 16:20:00,3.58607,3.5913,3.58011,3.58678,30440000.0
2008-01-16 16:25:00,3.58709,3.59081,3.57882,3.58446,34190000.0
2008-01-16 16:30:00,3.58897,3.58923,3.57659,3.58873,34200000.0
2008-01-16 16:35:00,3.58893,3.59026,3.57848,3.5895,39130000.0
2008-01-16 16:40:00,3.57983,3.59039,3.57771,3.58778,28550000.0
2008-01-16 16:45:00,3.58513,3.58987,3.57558,3.58618,32700000.0
2008-01-16 16:50:00,3.58829,3.58922,3.57732,3.58584,30070000.0
2008-01-16 16:55:00,3.58942,3.5908,3.57537,3.58803,30840000.0
2008-01-16 17:00:00,3.59279,3.59279,3.57888,3.58371,32300000.0
2008-01-16 17:05:00,3.58416,3.59213,3.57806,3.58854,36070000.0
2008-01-16 17:10:00,3.58986,3.59423,3.57997,3.58193,33850000.0
2008-01-16 17:15:00,3.59087,3.59278,3.58168,3.59075,33080000.0
2008-01-16 17:20:00,3.59199,3.59246,3.57874,3.59088,37960000.0
2008-01-16 17:25:00,3.58606,3.59206,3.57745,3.5917,34610000.0
2008-01-16 17:30:00,3.59206,3.59297,3.5798,3.58528,35720000.0
2008-01-16 17:35:00,3.59073,3.59245,3.57854,3.58608,42110000.0
2008-01-16 17:40:00,3.5872,3.59377,3.58029,3.589,46220000.0
2008-01-16 17:45:00,3.59021,3.59923,3.58121,3.59701,31180000.0
2008-01-16 17:50:00,3.58878,3.59735,3.57915,3.59384,32320000.0
2008-01-16 17:55:00,3.59238,3.59731,3.58242,3.59731,45470000.0
2008-01-16 18:00:00,3.59605,3.59952,3.58391,3.59249,44710000.0
2008-01-16 18:05:00,3.59927,3.60178,3.58715,3.59941,35320000.0
2008-01-16 18:10:00,3.59968,3.59968,3.58593,3.59602,36470000.0
2008-01-16 18:15:00,3.59432,3.59975,3.58248,3.5891,34210000.0
2008-01-16 18:20:00,3.59166,3.59962,3.58134,3.59734,42850000.0
2008-01-16 18:25:00,3.59126,3.59865,3.58668,3.5949,34940000.0
2008-01-16 18:30:00,3.597,3.59779,3.58613,3.59514,30430000.0
2008-01-16 18:35:00,3.58752,3.59757,3.58243,3.59283,42460000.0
2008-01-16 18:40:00,3.587,3.59762,3.5852,3.59685,28920000.0
2008-01-16 18:45:00,3.58972,3.59908,3.58184,3.59512,32690000.0
2008-01-16 18:50:00,3.59384,3.59937,3.58391,3.59005,36840000.0
2008-01-16 18:55:00,3.5873,3.59705,3.58537,3.58732,27450000.0
2008-01-16 19:00:00,3.5933,3.59555,3.58133,3.58489,31580000.0
2008-01-16 19:05:00,3.58363,3.59593,3.58208,3.58923,37210000.0
2008-01-16 19:10:00,3.58622,3.59602,3.58426,3.59049,38710000.0
2008-01-16 19:15:00,3.59601,3.59908,3.58653,3.59283,30430000.0
2008-01-16 19:20:00,3.5913,3.59878,3.58468,3.59652,35740000.0
2008-01-16 19:25:00,3.59184,3.59979,3.58778,3.58979,28550000.0
2008-01-16 19:30:00,3.59323,3.59996,3.58695,3.59838,30780000.0
2008-01-16 19:35:00,3.58873,3.59691,3.58428,3.58448,26310000.0
2008-01-16 19:40:00,3.58928,3.59791,3.5882,3.59421,27430000.0
2008-01-16 19:45:00,3.59143,3.60095,3.58652,3.59503,42460000.0
2008-01-16 19:50:00,3.59361,3.59727,3.58423,3.59088,30440000.0
2008-01-16 19:55:00,3.59013,3.59879,3.58486,3.59331,31580000.0
2008-01-16 20:00:00,3.59675,3.59916,3.58831,3.5949,32320000.0
2008-01-16 20:05:00,3.58884,3.59649,3.58688,3.59618,24790000.0
2008-01-16 20:10:00,3.59528,3.59904,3.58688,3.59722,29700000.0
2008-01-16 20:15:00,3.5917,3.60077,3.58799,3.59457,33430000.0
2008-01-16 20:20:00,3.59413,3.6004,3.5839,3.59216,40990000.0
2008-01-16 20:25:00,3.59074,3.60097,3.58731,3.59274,16920000.0
2008-01-16 20:30:00,3.59342,3.6014,3.58603,3.59172,29300000.0
2008-01-16 20:35:00,3.58673,3.60008,3.58547,3.59154,31180000.0
2008-01-16 20:40:00,3.59275,3.60234,3.58828,3.59963,25580000.0
2008-01-16 20:45:00,3.59884,3.60043,3.58783,3.59562,30460000.0
2008-01-16 20:50:00,3.59823,3.60055,3.58794,3.59314,30060000.0
2008-01-16 20:55:00,3.59741,3.60123,3.58894,3.59501,30450000.0
2008-01-16 21:00:00,3.59631,3.60214,3.58901,3.59908,25580000.0
2008-01-16 21:05:00,3.59334,3.60077,3.59022,3.59819,30440000.0
2008-01-16 21:10:00,3.59294,3.59843,3.59034,3.59613,27830000.0
2008-01-16 21:15:00,3.59134,3.59886,3.59088,3.59601,27460000.0
2008-01-16 21:20:00,3.59279,3.59823,3.58706,3.5915,24810000.0
2008-01-16 21:25:00,3.59617,3.59931,3.58562,3.59146,32740000.0
2008-01-16 21:30:00,3.59529,3.60004,3.58183,3.59119,22570000.0
2008-01-16 21:35:00,3.58782,3.59496,3.58188,3.58282,29700000.0
2008-01-16 21:40:00,3.59228,3.59687,3.58255,3.59236,29710000.0
2008-01-16 21:45:00,3.5828,3.59534,3.5828,3.58724,28580000.0
2008-01-16 21:50:00,3.59246,3.59727,3.58487,3.59114,24080000.0
2008-01-16 21:55:00,3.59442,3.59485,3.58418,3.59439,37970000.0
2008-01-16 22:00:00,3.59032,3.59647,3.58439,3.5939,24480000.0
2008-01-16 22:05:00,3.58306,3.59584,3.58306,3.59471,27090000.0
2008-01-16 22:10:00,3.59268,3.59749,3.58444,3.59512,32310000.0
2008-01-16 22:15:00,3.59268,3.59541,3.58487,3.59426,25560000.0
2008-01-16 22:20:00,3.58785,3.59795,3.58482,3.59423,38000000.0
2008-01-16 22:25:00,3.59312,3.59556,3.58185,3.59307,30850000.0
2008-01-16 22:30:00,3.596,3.59625,3.58534,3.58927,19550000.0
2008-01-16 22:35:00,3.58786,3.59613,3.58111,3.59063,37940000.0
2008-01-16 22:40:00,3.59275,3.59511,3.58549,3.59277,28930000.0
2008-01-16 22:45:00,3.59145,3.59585,3.5844,3.59292,31200000.0
2008-01-16 22:50:00,3.58565,3.5947,3.58194,3.5892,27830000.0
2008-01-16 22:55:00,3.58862,3.59583,3.58403,3.59404,28590000.0
2008-01-16 23:00:00,3.59098,3.59843,3.58705,3.59264,38320000.0
2008-01-16 23:05:00,3.59649,3.60031,3.5875,3.59288,26310000.0
2008-01-16 23:10:00,3.5986,3.5999,3.58465,3.59669,38730000.0
2008-01-16 23:15:00,3.59945,3.60197,3.59169,3.5982,24070000.0
2008-01-16 23:20:00,3.5886,3.60023,3.58625,3.59682,26300000.0
2008-01-16 23:25:00,3.59204,3.60121,3.58715,3.59704,31590000.0
2008-01-16 23:30:00,3.60139,3.60139,3.58334,3.59657,33440000.0
2008-01-16 23:35:00,3.59163,3.59872,3.58433,3.59525,35670000.0
2008-01-16 23:40:00,3.59252,3.59786,3.58594,3.59374,16190000.0
2008-01-16 23:45:00,3.59577,3.5989,3.58661,3.58882,27080000.0
2008-01-16 23:50:00,3.59342,3.59999,3.58762,3.59138,29320000.0
2008-01-16 23:55:00,3.58895,3.59844,3.58576,3.59614,34220000.0
2008-01-17 00:00:00,3.59453,3.59641,3.57046,3.58765,32330000.0
2008-01-17 00:05:00,3.59215,3.59866,3.57904,3.59466,26690000.0
2008-01-17 00:10:00,3.5953,3.59698,3.57596,3.59525,28950000.0
2008-01-17 00:15:00,3.59809,3.59809,3.56919,3.56919,20280000.0
2008-01-17 00:20:00,3.59774,3.60153,3.57644,3.59377,20360000.0
2008-01-17 00:25:00,3.59559,3.59705,3.57758,3.59559,31600000.0
2008-01-17 00:30:00,3.5993,3.59966,3.5751,3.59291,23720000.0
2008-01-17 00:35:00,3.59609,3.5972,3.57183,3.593,19200000.0
2008-01-17 00:40:00,3.58769,3.59837,3.5711,3.59286,32720000.0
2008-01-17 00:45:00,3.59557,3.60106,3.58408,3.59018,27090000.0
2008-01-17 00:50:00,3.59043,3.59635,3.58633,3.5945,15820000.0
2008-01-17 00:55:00,3.59151,3.60032,3.57868,3.59412,27820000.0
2008-01-17 01:00:00,3.59804,3.59804,3.57919,3.59192,25210000.0
2008-01-17 01:05:00,3.59178,3.59894,3.57882,3.59317,22960000.0
2008-01-17 01:10:00,3.59276,3.59892,3.58614,3.59592,29720000.0
2008-01-17 01:15:00,3.60018,3.60018,3.57455,3.58913,21790000.0
2008-01-17 01:20:00,3.5968,3.59959,3.57831,3.59183,21810000.0
2008-01-17 01:25:00,3.58779,3.59765,3.57378,3.59465,34980000.0
2008-01-17 01:30:00,3.59414,3.5986,3.57824,3.59216,30840000.0
2008-01-17 01:35:00,3.59643,3.59977,3.57963,3.59643,25200000.0
2008-01-17 01:40:00,3.59332,3.59672,3.57469,3.58837,27090000.0
2008-01-17 01:45:00,3.59923,3.59923,3.58181,3.58892,25200000.0
2008-01-17 01:50:00,3.58926,3.59435,3.57412,3.5919,22620000.0
2008-01-17 01:55:00,3.58549,3.59428,3.57397,3.58716,18440000.0
2008-01-17 02:00:00,3.588,3.59558,3.57104,3.59415,29400000.0
2008-01-17 02:05:00,3.59159,3.59563,3.57398,3.59401,21800000.0
2008-01-17 02:10:00,3.58848,3.59526,3.57562,3.58895,24440000.0
2008-01-17 02:15:00,3.58575,3.59819,3.57463,3.58988,30100000.0
2008-01-17 02:20:00,3.59406,3.59607,3.58175,3.58965,30830000.0
2008-01-17 02:25:00,3.57752,3.59584,3.57631,3.58449,33460000.0
2008-01-17 02:30:00,3.59451,3.59536,3.58223,3.5932,24060000.0
2008-01-17 02:35:00,3.58921,3.59638,3.58333,3.58844,25970000.0
2008-01-17 02:40:00,3.58629,3.59572,3.58071,3.58832,28570000.0
2008-01-17 02:45:00,3.58928,3.59978,3.5828,3.58783,25600000.0
2008-01-17 02:50:00,3.59037,3.59439,3.57866,3.58823,23700000.0
2008-01-17 02:55:00,3.59226,3.59961,3.58312,3.59286,33480000.0
2008-01-17 03:00:00,3.59686,3.59686,3.57754,3.59408,24800000.0
2008-01-17 03:05:00,3.59444,3.59584,3.58521,3.59097,26330000.0
2008-01-17 03:10:00,3.5893,3.59746,3.57824,3.58704,20310000.0
2008-01-17 03:15:00,3.5964,3.5964,3.58408,3.59255,24870000.0
2008-01-17 03:20:00,3.59381,3.59602,3.58142,3.59476,24100000.0
2008-01-17 03:25:00,3.58002,3.59723,3.57921,3.58984,18070000.0
2008-01-17 03:30:00,3.588,3.59414,3.58064,3.58614,30500000.0
2008-01-17 03:35:00,3.59512,3.59601,3.58029,3.59136,20670000.0
2008-01-17 03:40:00,3.58924,3.59413,3.57899,3.58983,24050000.0
2008-01-17 03:45:00,3.59496,3.59562,3.57978,3.58941,28900000.0
2008-01-17 03:50:00,3.58985,3.59646,3.58082,3.59394,19200000.0
2008-01-17 03:55:00,3.58828,3.59599,3.57679,3.59029,17660000.0
2008-01-17 04:00:00,3.59533,3.59537,3.57774,3.59357,24090000.0
2008-01-17 04:05:00,3.59351,3.59437,3.57421,3.59437,22940000.0
2008-01-17 04:10:00,3.59328,3.59512,3.5767,3.59338,34190000.0
2008-01-17 04:15:00,3.59385,3.59443,3.57525,3.57525,26700000.0
2008-01-17 04:20:00,3.58576,3.5988,3.58576,3.59071,6390000.0
2008-01-17 04:25:00,3.58943,3.59587,3.58615,3.59415,11670000.0
2008-01-17 04:30:00,3.59527,3.59527,3.57756,3.58761,27830000.0
2008-01-17 04:35:00,3.58645,3.59482,3.57328,3.59067,27450000.0
2008-01-17 04:40:00,3.59117,3.59529,3.57718,3.58999,25950000.0
2008-01-17 04:45:00,3.58963,3.5962,3.57127,3.59533,23720000.0
2008-01-17 04:50:00,3.59367,3.59467,3.57744,3.58799,30460000.0
2008-01-17 04:55:00,3.59345,3.59484,3.58138,3.59369,25200000.0
2008-01-17 05:00:00,3.5852,3.5944,3.57922,3.59356,26690000.0
2008-01-17 05:05:00,3.58838,3.59396,3.57276,3.59049,22960000.0
2008-01-17 05:10:00,3.58591,3.59795,3.57594,3.59355,25970000.0
2008-01-17 05:15:00,3.58698,3.59511,3.57605,3.59355,30070000.0
2008-01-17 05:20:00,3.59367,3.59541,3.58051,3.58739,28600000.0
2008-01-17 05:25:00,3.59473,3.59922,3.57876,3.59291,27860000.0
2008-01-17 05:30:00,3.58953,3.59643,3.58036,3.58086,26730000.0
2008-01-17 05:35:00,3.59089,3.59473,3.57636,3.58758,30070000.0
2008-01-17 05:40:00,3.59371,3.59746,3.57782,3.59282,36110000.0
2008-01-17 05:45:00,3.59697,3.59699,3.58102,3.59008,22190000.0
2008-01-17 05:50:00,3.59469,3.5948,3.5717,3.59442,25960000.0
2008-01-17 05:55:00,3.58613,3.60037,3.58141,3.59505,38390000.0
2008-01-17 06:00:00,3.58793,3.59456,3.57852,3.59118,31620000.0
2008-01-17 06:05:00,3.59511,3.59708,3.58362,3.58485,31580000.0
2008-01-17 06:10:00,3.59469,3.5975,3.57719,3.59408,25950000.0
2008-01-17 06:15:00,3.59495,3.5955,3.58292,3.59048,26710000.0
2008-01-17 06:20:00,3.59206,3.59751,3.5805,3.59498,28600000.0
2008-01-17 06:25:00,3.5848,3.595,3.57616,3.59314,36520000.0
2008-01-17 06:30:00,3.59446,3.59604,3.57988,3.59187,36840000.0
2008-01-17 06:35:00,3.59049,3.59795,3.58514,3.58786,28540000.0
2008-01-17 06:40:00,3.59259,3.59458,3.57578,3.59383,30800000.0
2008-01-17 06:45:00,3.59645,3.59645,3.5753,3.58961,32710000.0
2008-01-17 06:50:00,3.58996,3.59568,3.56966,3.59341,31210000.0
2008-01-17 06:55:00,3.59001,3.59439,3.57363,3.59305,24070000.0
2008-01-17 07:00:00,3.59212,3.59742,3.57519,3.59148,25190000.0
2008-01-17 07:05:00,3.58457,3.59571,3.57523,3.58553,22930000.0
2008-01-17 07:10:00,3.59257,3.59564,3.57427,3.58573,21430000.0
2008-01-17 07:15:00,3.59568,3.59894,3.57067,3.58197,24440000.0
2008-01-17 07:20:00,3.59437,3.59519,3.5717,3.59234,16960000.0
2008-01-17 07:25:00,3.59436,3.59707,3.57779,3.59271,28940000.0
2008-01-17 07:30:00,3.59261,3.59652,3.57984,3.5871,34970000.0
2008-01-17 07:35:00,3.59021,3.59722,3.57757,3.59607,25550000.0
2008-01-17 07:40:00,3.58601,3.59734,3.57072,3.59022,33510000.0
2008-01-17 07:45:00,3.58714,3.60117,3.58402,3.59617,30510000.0
2008-01-17 07:50:00,3.59564,3.59652,3.58059,3.59507,24060000.0
2008-01-17 07:55:00,3.59196,3.59721,3.58603,3.59557,21420000.0
2008-01-17 08:00:00,3.58774,3.59681,3.58677,3.59464,22930000.0
2008-01-17 08:05:00,3.59251,3.59878,3.58084,3.5893,25960000.0
2008-01-17 08:10:00,3.59008,3.59649,3.57916,3.5882,25180000.0
2008-01-17 08:15:00,3.595,3.59708,3.58406,3.58841,27800000.0
2008-01-17 08:20:00,3.59274,3.59551,3.58239,3.59426,28560000.0
2008-01-17 08:25:00,3.59429,3.59728,3.58437,3.59382,30050000.0
2008-01-17 08:30:00,3.59242,3.59826,3.58453,3.58647,33440000.0
2008-01-17 08:35:00,3.58998,3.59755,3.58358,3.58882,31940000.0
2008-01-17 08:40:00,3.58456,3.59777,3.57664,3.59511,34180000.0
2008-01-17 08:45:00,3.59671,3.59671,3.58229,3.59212,30840000.0
2008-01-17 08:50:00,3.5915,3.5946,3.58191,3.59374,26730000.0
2008-01-17 08:55:00,3.58965,3.59507,3.57239,3.58746,25930000.0
2008-01-17 09:00:00,3.58498,3.59571,3.58146,3.58613,32330000.0
2008-01-17 09:05:00,3.58362,3.59453,3.58033,3.58693,31920000.0
2008-01-17 09:10:00,3.59109,3.59289,3.57788,3.58958,51130000.0
2008-01-17 09:15:00,3.5902,3.59582,3.5782,3.58857,29700000.0
2008-01-17 09:20:00,3.58438,3.59117,3.57655,3.58648,32330000.0
2008-01-17 09:25:00,3.58396,3.59188,3.57096,3.57954,42470000.0
2008-01-17 09:30:00,3.58643,3.59025,3.57931,3.58401,27830000.0
2008-01-17 09:35:00,3.58551,3.58845,3.57403,3.58334,28560000.0
2008-01-17 09:40:00,3.58456,3.58982,3.57057,3.58477,36460000.0
2008-01-17 09:45:00,3.58103,3.58773,3.57541,3.58429,28950000.0
2008-01-17 09:50:00,3.57671,3.58806,3.57529,3.58509,29310000.0
2008-01-17 09:55:00,3.58404,3.58877,3.57554,3.58679,34560000.0
2008-01-17 10:00:00,3.58707,3.59123,3.57692,3.58659,34200000.0
2008-01-17 10:05:00,3.58733,3.59071,3.57718,3.58933,30100000.0
2008-01-17 10:10:00,3.57787,3.59047,3.57765,3.58945,42090000.0
2008-01-17 10:15:00,3.59045,3.59116,3.57696,3.58312,28180000.0
2008-01-17 10:20:00,3.58883,3.59223,3.57774,3.59213,37950000.0
2008-01-17 10:25:00,3.58255,3.59468,3.57644,3.59174,36850000.0
2008-01-17 10:30:00,3.59243,3.59395,3.57769,3.58266,33460000.0
2008-01-17 10:35:00,3.58769,3.59316,3.58484,3.58889,27450000.0
2008-01-17 10:40:00,3.59296,3.59638,3.57916,3.5894,30420000.0
2008-01-17 10:45:00,3.59167,3.59325,3.57817,3.58752,29670000.0
2008-01-17 10:50:00,3.59157,3.5919,3.57957,3.59036,27080000.0
2008-01-17 10:55:00,3.58996,3.59197,3.57637,3.59197,32290000.0
2008-01-17 11:00:00,3.58642,3.59278,3.57977,3.58687,37560000.0
2008-01-17 11:05:00,3.58638,3.59275,3.57953,3.58726,31180000.0
2008-01-17 11:10:00,3.5867,3.59424,3.57851,3.59119,37200000.0
2008-01-17 11:15:00,3.58635,3.59377,3.58161,3.59015,24420000.0
2008-01-17 11:20:00,3.57934,3.59311,3.57934,3.5914,26680000.0
2008-01-17 11:25:00,3.5858,3.59253,3.57999,3.58807,34560000.0
2008-01-17 11:30:00,3.59261,3.59325,3.58096,3.58814,28180000.0
2008-01-17 11:35:00,3.59073,3.59246,3.58032,3.59177,28950000.0
2008-01-17 11:40:00,3.58689,3.59165,3.58085,3.58441,27810000.0
2008-01-17 11:45:00,3.58681,3.59241,3.58178,3.59195,29300000.0
2008-01-17 11:50:00,3.59154,3.5962,3.58244,3.59024,29680000.0
2008-01-17 11:55:00,3.58913,3.59536,3.58322,3.59136,28580000.0
2008-01-17 12:00:00,3.58999,3.5959,3.582,3.59446,30430000.0
2008-01-17 12:05:00,3.59454,3.59598,3.58124,3.59598,25170000.0
2008-01-17 12:10:00,3.5923,3.59932,3.58612,3.59671,27060000.0
2008-01-17 12:15:00,3.59568,3.59706,3.58827,3.59266,30090000.0
2008-01-17 12:20:00,3.59657,3.59972,3.58869,3.59867,31160000.0
2008-01-17 12:25:00,3.59095,3.59946,3.58375,3.59711,34960000.0
2008-01-17 12:30:00,3.5998,3.60166,3.58562,3.59958,42050000.0
2008-01-17 12:35:00,3.59451,3.60098,3.58667,3.5979,30420000.0
2008-01-17 12:40:00,3.58906,3.60036,3.58409,3.59738,30070000.0
2008-01-17 12:45:00,3.59731,3.60085,3.58564,3.59209,23700000.0
2008-01-17 12:50:00,3.59777,3.59942,3.58569,3.59625,23710000.0
2008-01-17 12:55:00,3.5966,3.60251,3.58789,3.59562,32690000.0
2008-01-17 13:00:00,3.59714,3.59835,3.58648,3.5923,35690000.0
2008-01-17 13:05:00,3.59111,3.59755,3.58327,3.59625,34960000.0
2008-01-17 13:10:00,3.5912,3.59837,3.58621,3.59559,29710000.0
2008-01-17 13:15:00,3.59096,3.59982,3.5856,3.59647,32690000.0
2008-01-17 13:20:00,3.59472,3.59631,3.58506,3.59493,30060000.0
2008-01-17 13:25:00,3.59316,3.59496,3.58341,3.59496,27450000.0
2008-01-17 13:30:00,3.58889,3.5961,3.584,3.59024,33100000.0
2008-01-17 13:35:00,3.59298,3.5964,3.58248,3.58765,27430000.0
2008-01-17 13:40:00,3.58658,3.59702,3.58123,3.5878,33450000.0
2008-01-17 13:45:00,3.59266,3.59384,3.57956,3.59126,33810000.0
2008-01-17 13:50:00,3.58468,3.59347,3.58011,3.58304,43570000.0
2008-01-17 13:55:00,3.59197,3.59314,3.58295,3.59008,28940000.0
2008-01-17 14:00:00,3.5912,3.59923,3.58278,3.58475,39450000.0
2008-01-17 14:05:00,3.58895,3.59857,3.58293,3.58978,33050000.0
2008-01-17 14:10:00,3.59328,3.59517,3.57881,3.59217,30460000.0
2008-01-17 14:15:00,3.5926,3.59459,3.58132,3.58958,32320000.0
2008-01-17 14:20:00,3.58439,3.59488,3.58121,3.59245,33830000.0
2008-01-17 14:25:00,3.59279,3.59518,3.5845,3.5938,36420000.0
2008-01-17 14:30:00,3.59373,3.59482,3.58332,3.59421,32720000.0
2008-01-17 14:35:00,3.59518,3.59725,3.58333,3.59359,30410000.0
2008-01-17 14:40:00,3.59009,3.59362,3.58136,3.5899,29720000.0
2008-01-17 14:45:00,3.59015,3.59304,3.57956,3.59191,33420000.0
2008-01-17 14:50:00,3.58737,3.59248,3.57956,3.5895,30450000.0
2008-01-17 14:55:00,3.59297,3.59486,3.57798,3.58313,33860000.0
2008-01-17 15:00:00,3.59176,3.59485,3.58211,3.59159,38350000.0
2008-01-17 15:05:00,3.58557,3.5966,3.58248,3.5935,29690000.0
2008-01-17 15:10:00,3.59348,3.59731,3.58375,3.59474,34970000.0
2008-01-17 15:15:00,3.59006,3.59519,3.58425,3.5847,28950000.0
2008-01-17 15:20:00,3.59596,3.59726,3.58249,3.59243,33070000.0
2008-01-17 15:25:00,3.59416,3.59874,3.58561,3.5862,32310000.0
2008-01-17 15:30:00,3.59475,3.59702,3.5807,3.59376,33830000.0
2008-01-17 15:35:00,3.59101,3.59759,3.58609,3.59556,30430000.0
2008-01-17 15:40:00,3.5949,3.59636,3.58407,3.59524,32340000.0
2008-01-17 15:45:00,3.59065,3.59479,3.58165,3.58981,28180000.0
2008-01-17 15:50:00,3.59246,3.59601,3.58328,3.59042,29720000.0
2008-01-17 15:55:00,3.59399,3.59537,3.58684,3.59186,34170000.0
2008-01-17 16:00:00,3.59216,3.59278,3.57616,3.59259,31920000.0
2008-01-17 16:05:00,3.5868,3.59327,3.57825,3.59058,32350000.0
2008-01-17 16:10:00,3.59009,3.59202,3.57802,3.58923,34970000.0
2008-01-17 16:15:00,3.58405,3.59433,3.58236,3.59405,31170000.0
2008-01-17 16:20:00,3.59018,3.59648,3.58548,3.59504,30810000.0
2008-01-17 16:25:00,3.5932,3.59608,3.58208,3.59192,33820000.0
2008-01-17 16:30:00,3.59348,3.59663,3.58512,3.5966,31970000.0
2008-01-17 16:35:00,3.59362,3.59647,3.584,3.59598,43950000.0
2008-01-17 16:40:00,3.58551,3.5967,3.58362,3.5954,27440000.0
2008-01-17 16:45:00,3.59291,3.59687,3.5849,3.59408,32330000.0
2008-01-17 16:50:00,3.5925,3.59888,3.58339,3.59127,28970000.0
2008-01-17 16:55:00,3.59601,3.60103,3.57976,3.59539,32310000.0
2008-01-17 17:00:00,3.59508,3.59933,3.58468,3.58956,30820000.0
2008-01-17 17:05:00,3.59279,3.59875,3.58243,3.59474,36080000.0
2008-01-17 17:10:00,3.59776,3.5991,3.58613,3.59103,34200000.0
2008-01-17 17:15:00,3.59756,3.59882,3.58847,3.59659,35300000.0
2008-01-17 17:20:00,3.59563,3.60065,3.58563,3.59816,39450000.0
2008-01-17 17:25:00,3.59256,3.59907,3.58524,3.59606,37180000.0
2008-01-17 17:30:00,3.59681,3.59948,3.58318,3.59228,36460000.0
2008-01-17 17:35:00,3.59809,3.59981,3.58649,3.59392,44330000.0
2008-01-17 17:40:00,3.59335,3.60211,3.58607,3.59384,43640000.0
2008-01-17 17:45:00,3.59434,3.5991,3.58764,3.59685,30430000.0
2008-01-17 17:50:00,3.58954,3.59985,3.58697,3.59985,34180000.0
2008-01-17 17:55:00,3.59555,3.60278,3.58657,3.59729,46580000.0
2008-01-17 18:00:00,3.59575,3.59992,3.58264,3.5913,40630000.0
2008-01-17 18:05:00,3.59847,3.59958,3.5887,3.59888,37150000.0
2008-01-17 18:10:00,3.59767,3.59933,3.58482,3.59633,35710000.0
2008-01-17 18:15:00,3.59504,3.60334,3.5848,3.591,36080000.0
2008-01-17 18:20:00,3.59178,3.59951,3.58419,3.59621,42490000.0
2008-01-17 18:25:00,3.59113,3.60123,3.58698,3.59755,33440000.0
2008-01-17 18:30:00,3.59573,3.5985,3.58726,3.59684,29690000.0
2008-01-17 18:35:00,3.58964,3.59869,3.58496,3.59841,42090000.0
2008-01-17 18:40:00,3.58433,3.60321,3.58433,3.60321,26700000.0
2008-01-17 18:45:00,3.59337,3.6051,3.58465,3.60458,32320000.0
2008-01-17 18:50:00,3.60138,3.60566,3.58941,3.59921,39430000.0
2008-01-17 18:55:00,3.59615,3.60667,3.59364,3.59978,27450000.0
2008-01-17 19:00:00,3.60664,3.60718,3.59433,3.59882,31570000.0
2008-01-17 19:05:00,3.59964,3.61,3.59639,3.60473,33850000.0
2008-01-17 19:10:00,3.59968,3.6111,3.59848,3.60352,38320000.0
2008-01-17 19:15:00,3.60738,3.61042,3.59859,3.60325,28210000.0
2008-01-17 19:20:00,3.6044,3.61159,3.59685,3.60546,39080000.0
2008-01-17 19:25:00,3.602,3.60957,3.59764,3.59943,25600000.0
2008-01-17 19:30:00,3.60398,3.60952,3.59584,3.60536,28560000.0
2008-01-17 19:35:00,3.60236,3.60901,3.59394,3.59512,26290000.0
2008-01-17 19:40:00,3.59933,3.60749,3.59466,3.60333,28200000.0
2008-01-17 19:45:00,3.5932,3.60692,3.5932,3.60397,41710000.0
2008-01-17 19:50:00,3.60051,3.60664,3.59452,3.59699,31930000.0
2008-01-17 19:55:00,3.59692,3.60722,3.59191,3.59621,27060000.0
2008-01-17 20:00:00,3.60023,3.60309,3.59165,3.59999,27820000.0
2008-01-17 20:05:00,3.59423,3.60302,3.59196,3.60172,25570000.0
2008-01-17 20:10:00,3.60083,3.6034,3.59178,3.60197,22570000.0
2008-01-17 20:15:00,3.59509,3.60596,3.5928,3.59642,29340000.0
2008-01-17 20:20:00,3.59682,3.60221,3.58896,3.59616,42480000.0
2008-01-17 20:25:00,3.59445,3.60237,3.591,3.59625,25960000.0
2008-01-17 20:30:00,3.59962,3.60379,3.58816,3.59528,28950000.0
2008-01-17 20:35:00,3.5906,3.60745,3.58892,3.59618,28960000.0
2008-01-17 20:40:00,3.59698,3.60391,3.59129,3.60166,26320000.0
2008-01-17 20:45:00,3.60286,3.60415,3.58742,3.59788,30450000.0
2008-01-17 20:50:00,3.5882,3.6078,3.5882,3.59807,24790000.0
2008-01-17 20:55:00,3.59684,3.60547,3.59209,3.59918,22210000.0
2008-01-17 21:00:00,3.60168,3.60525,3.59353,3.60315,31930000.0
2008-01-17 21:05:00,3.59832,3.60469,3.59339,3.60175,24820000.0
2008-01-17 21:10:00,3.59892,3.60586,3.59616,3.60249,28190000.0
2008-01-17 21:15:00,3.59567,3.60386,3.59567,3.60252,27450000.0
2008-01-17 21:20:00,3.59738,3.60395,3.59234,3.59826,24070000.0
2008-01-17 21:25:00,3.60299,3.60386,3.59294,3.59778,30830000.0
2008-01-17 21:30:00,3.60292,3.60707,3.59637,3.60322,24450000.0
2008-01-17 21:35:00,3.60011,3.61404,3.59967,3.60489,28570000.0
2008-01-17 21:40:00,3.61383,3.61473,3.59959,3.61392,31210000.0
2008-01-17 21:45:00,3.60638,3.61796,3.60362,3.60878,29330000.0
2008-01-17 21:50:00,3.61467,3.62,3.60405,3.61162,26690000.0
2008-01-17 21:55:00,3.61537,3.6187,3.60626,3.61636,39080000.0
2008-01-17 22:00:00,3.60981,3.61672,3.60399,3.61425,27070000.0
2008-01-17 22:05:00,3.6019,3.61481,3.6019,3.6146,28950000.0
2008-01-17 22:10:00,3.61327,3.61608,3.60468,3.61404,23680000.0
2008-01-17 22:15:00,3.6138,3.61519,3.60355,3.61197,22200000.0
2008-01-17 22:20:00,3.60707,3.61707,3.60448,3.61345,36870000.0
2008-01-17 22:25:00,3.61249,3.61521,3.60286,3.61309,31940000.0
2008-01-17 22:30:00,3.614,3.61814,3.60445,3.61031,26700000.0
2008-01-17 22:35:00,3.61057,3.61777,3.6048,3.61309,33870000.0
2008-01-17 22:40:00,3.61417,3.61599,3.60555,3.61276,26720000.0
2008-01-17 22:45:00,3.61092,3.6165,3.59907,3.61236,30060000.0
2008-01-17 22:50:00,3.60595,3.61411,3.6036,3.60852,25980000.0
2008-01-17 22:55:00,3.6087,3.61455,3.60348,3.61209,36460000.0
2008-01-17 23:00:00,3.60938,3.61553,3.60157,3.60407,38300000.0
2008-01-17 23:05:00,3.60737,3.61094,3.5987,3.60391,25560000.0
2008-01-17 23:10:00,3.60886,3.60913,3.59734,3.60779,36510000.0
2008-01-17 23:15:00,3.61059,3.61059,3.59789,3.60421,28610000.0
2008-01-17 23:20:00,3.60905,3.61029,3.598,3.60698,31220000.0
2008-01-17 23:25:00,3.6033,3.61402,3.59726,3.60789,34190000.0
2008-01-17 23:30:00,3.60891,3.6104,3.59455,3.60757,31980000.0
2008-01-17 23:35:00,3.60348,3.60955,3.59741,3.60544,31950000.0
2008-01-17 23:40:00,3.59909,3.61043,3.59649,3.60689,30440000.0
2008-01-17 23:45:00,3.60767,3.60964,3.59796,3.59888,28620000.0
2008-01-17 23:50:00,3.60571,3.61107,3.59893,3.60544,28960000.0
2008-01-17 23:55:00,3.60063,3.61333,3.59634,3.60989,32360000.0
2008-01-18 00:00:00,3.60468,3.61187,3.59631,3.60463,31220000.0
2008-01-18 00:05:00,3.60553,3.61052,3.59265,3.60895,28560000.0
2008-01-18 00:10:00,3.60634,3.61152,3.59375,3.60712,21790000.0
2008-01-18 00:15:00,3.61013,3.61111,3.59523,3.59852,21450000.0
2008-01-18 00:20:00,3.6088,3.61085,3.60026,3.6054,21840000.0
2008-01-18 00:25:00,3.60042,3.61328,3.59739,3.60833,29370000.0
2008-01-18 00:30:00,3.60991,3.61229,3.59834,3.60518,25230000.0
2008-01-18 00:35:00,3.60408,3.61185,3.59643,3.60527,26720000.0
2008-01-18 00:40:00,3.59902,3.61102,3.59902,3.60369,33090000.0
2008-01-18 00:45:00,3.60435,3.61159,3.59466,3.60152,30080000.0
2008-01-18 00:50:00,3.603,3.61011,3.59961,3.60672,17310000.0
2008-01-18 00:55:00,3.60226,3.60963,3.59337,3.60507,21820000.0
2008-01-18 01:00:00,3.60984,3.61154,3.59898,3.60595,25580000.0
2008-01-18 01:05:00,3.60336,3.60992,3.59578,3.60401,26730000.0
2008-01-18 01:10:00,3.60471,3.60972,3.59895,3.60832,29710000.0
2008-01-18 01:15:00,3.61091,3.61091,3.60094,3.60476,24860000.0
2008-01-18 01:20:00,3.60891,3.61308,3.59128,3.60559,27100000.0
2008-01-18 01:25:00,3.60582,3.61251,3.58908,3.60858,32400000.0
2008-01-18 01:30:00,3.60865,3.61498,3.60199,3.60761,30110000.0
2008-01-18 01:35:00,3.61149,3.61328,3.60092,3.6101,26730000.0
2008-01-18 01:40:00,3.61107,3.61244,3.59668,3.60643,29690000.0
2008-01-18 01:45:00,3.60951,3.61316,3.59646,3.60551,29350000.0
2008-01-18 01:50:00,3.60559,3.61106,3.60067,3.61023,24830000.0
2008-01-18 01:55:00,3.6033,3.61065,3.59923,3.60238,19200000.0
2008-01-18 02:00:00,3.60796,3.61181,3.59885,3.61038,31960000.0
2008-01-18 02:05:00,3.60791,3.61225,3.60077,3.61097,28950000.0
2008-01-18 02:10:00,3.60092,3.61083,3.59512,3.60368,24460000.0
2008-01-18 02:15:00,3.6003,3.61073,3.59975,3.6052,30480000.0
2008-01-18 02:20:00,3.60911,3.60924,3.5986,3.60388,29370000.0
2008-01-18 02:25:00,3.60321,3.61187,3.5985,3.59879,33450000.0
2008-01-18 02:30:00,3.61054,3.61239,3.59565,3.60595,23330000.0
2008-01-18 02:35:00,3.60339,3.60981,3.59862,3.60392,26340000.0
2008-01-18 02:40:00,3.59897,3.61114,3.59687,3.60431,24800000.0
2008-01-18 02:45:00,3.60026,3.61052,3.59823,3.60395,34570000.0
2008-01-18 02:50:00,3.60546,3.60913,3.59724,3.60331,27830000.0
2008-01-18 02:55:00,3.60751,3.61377,3.59926,3.61011,33130000.0
2008-01-18 03:00:00,3.61168,3.61168,3.59593,3.60767,22960000.0
2008-01-18 03:05:00,3.60889,3.60929,3.59847,3.60637,23720000.0
2008-01-18 03:10:00,3.60371,3.61005,3.59761,3.60911,24830000.0
2008-01-18 03:15:00,3.61103,3.61103,3.59695,3.60736,28560000.0
2008-01-18 03:20:00,3.60861,3.61034,3.59808,3.60925,23740000.0
2008-01-18 03:25:00,3.59799,3.6089,3.59799,3.60163,12770000.0
2008-01-18 03:30:00,3.60364,3.60959,3.59866,3.60914,33070000.0
2008-01-18 03:35:00,3.60722,3.60903,3.5971,3.60611,25220000.0
2008-01-18 03:40:00,3.60429,3.61213,3.59901,3.60456,22200000.0
2008-01-18 03:45:00,3.61057,3.61057,3.59683,3.60587,24470000.0
2008-01-18 03:50:00,3.60615,3.61279,3.59906,3.60763,27870000.0
2008-01-18 03:55:00,3.60126,3.61179,3.59888,3.60797,22210000.0
2008-01-18 04:00:00,3.6115,3.6115,3.60022,3.60924,28960000.0
2008-01-18 04:05:00,3.60863,3.61132,3.59982,3.60916,24840000.0
2008-01-18 04:10:00,3.60853,3.61249,3.6,3.61019,33830000.0
2008-01-18 04:15:00,3.6116,3.6116,3.59995,3.60062,24110000.0
2008-01-18 04:20:00,3.60308,3.61004,3.59847,3.60473,27440000.0
2008-01-18 04:25:00,3.60467,3.61145,3.60008,3.60945,19930000.0
2008-01-18 04:30:00,3.61024,3.6131,3.59894,3.60505,30420000.0
2008-01-18 04:35:00,3.60301,3.61064,3.59782,3.60768,21070000.0
2008-01-18 04:40:00,3.60671,3.60864,3.59152,3.59644,12830000.0
2008-01-18 04:45:00,3.60733,3.61273,3.59225,3.60842,25940000.0
2008-01-18 04:50:00,3.60804,3.61065,3.59518,3.60397,27110000.0
2008-01-18 04:55:00,3.60796,3.61117,3.59358,3.60889,27450000.0
2008-01-18 05:00:00,3.60366,3.61339,3.59967,3.60774,23720000.0
2008-01-18 05:05:00,3.60385,3.61183,3.58916,3.60525,21080000.0
2008-01-18 05:10:00,3.59826,3.60963,3.59066,3.60777,21070000.0
2008-01-18 05:15:00,3.60259,3.60978,3.59426,3.60345,20750000.0
2008-01-18 05:20:00,3.60816,3.61007,3.59179,3.59951,28240000.0
2008-01-18 05:25:00,3.59796,3.61022,3.5921,3.60772,28600000.0
2008-01-18 05:30:00,3.60711,3.61018,3.59358,3.59358,19980000.0
2008-01-18 05:35:00,3.60522,3.61066,3.59125,3.604,30830000.0
2008-01-18 05:40:00,3.60797,3.60933,3.59362,3.60859,38320000.0
2008-01-18 05:45:00,3.61198,3.61198,3.59838,3.60592,18410000.0
2008-01-18 05:50:00,3.60586,3.60988,3.58808,3.6091,27860000.0
2008-01-18 05:55:00,3.59097,3.60912,3.59097,3.60851,42880000.0
2008-01-18 06:00:00,3.60647,3.61039,3.59531,3.60893,33850000.0
2008-01-18 06:05:00,3.60907,3.61408,3.59151,3.60143,31950000.0
2008-01-18 06:10:00,3.59898,3.60971,3.59897,3.60491,13920000.0
2008-01-18 06:15:00,3.60708,3.60953,3.59482,3.6058,30440000.0
2008-01-18 06:20:00,3.60717,3.60959,3.59759,3.60757,30860000.0
2008-01-18 06:25:00,3.60079,3.61478,3.5934,3.61052,39480000.0
2008-01-18 06:30:00,3.61169,3.61169,3.59379,3.59834,40980000.0
2008-01-18 06:35:00,3.60455,3.61173,3.59845,3.61006,31220000.0
2008-01-18 06:40:00,3.60853,3.61127,3.5872,3.59745,38680000.0
2008-01-18 06:45:00,3.61031,3.61037,3.59809,3.60372,31570000.0
2008-01-18 06:50:00,3.6031,3.60957,3.59247,3.60831,31570000.0
2008-01-18 06:55:00,3.60399,3.61044,3.59044,3.59044,28560000.0
2008-01-18 07:00:00,3.60754,3.61195,3.59912,3.60845,28550000.0
2008-01-18 07:05:00,3.59941,3.61128,3.59294,3.60033,22560000.0
2008-01-18 07:10:00,3.60698,3.60972,3.59541,3.59996,19540000.0
2008-01-18 07:15:00,3.612,3.61379,3.60006,3.61067,27090000.0
2008-01-18 07:20:00,3.60768,3.61191,3.58863,3.59962,25980000.0
2008-01-18 07:25:00,3.60962,3.61123,3.58168,3.60654,27460000.0
2008-01-18 07:30:00,3.60714,3.61009,3.5957,3.60151,34980000.0
2008-01-18 07:35:00,3.60377,3.61161,3.59037,3.60821,22580000.0
2008-01-18 07:40:00,3.59866,3.61077,3.59748,3.6038,33460000.0
2008-01-18 07:45:00,3.59919,3.61018,3.58665,3.60829,27450000.0
2008-01-18 07:50:00,3.60843,3.60923,3.59673,3.60803,24440000.0
2008-01-18 07:55:00,3.60342,3.60952,3.59217,3.60819,27430000.0
2008-01-18 08:00:00,3.60165,3.6114,3.60136,3.60787,22190000.0
2008-01-18 08:05:00,3.59288,3.61138,3.59288,3.60051,25940000.0
2008-01-18 08:10:00,3.60108,3.61362,3.59952,3.60251,20680000.0
2008-01-18 08:15:00,3.60774,3.611,3.59113,3.60301,26310000.0
2008-01-18 08:20:00,3.60896,3.60965,3.59333,3.60948,30080000.0
2008-01-18 08:25:00,3.60748,3.60999,3.58997,3.60785,28570000.0
2008-01-18 08:30:00,3.60468,3.61254,3.58963,3.59819,31950000.0
2008-01-18 08:35:00,3.60182,3.61074,3.5936,3.60266,32320000.0
2008-01-18 08:40:00,3.59831,3.60897,3.58916,3.60812,32710000.0
2008-01-18 08:45:00,3.60969,3.60969,3.59641,3.6054,29340000.0
2008-01-18 08:50:00,3.60324,3.60754,3.59476,3.60498,30060000.0
2008-01-18 08:55:00,3.59845,3.6088,3.58895,3.60158,26670000.0
2008-01-18 09:00:00,3.59737,3.60821,3.59585,3.602,33440000.0
2008-01-18 09:05:00,3.59956,3.60823,3.59534,3.60083,30810000.0
2008-01-18 09:10:00,3.60607,3.60806,3.59202,3.60478,52610000.0
2008-01-18 09:15:00,3.60354,3.61164,3.59591,3.61049,29690000.0
2008-01-18 09:20:00,3.60408,3.61219,3.59753,3.60539,31220000.0
2008-01-18 09:25:00,3.60327,3.6104,3.59242,3.596,39870000.0
2008-01-18 09:30:00,3.60883,3.61123,3.59353,3.60244,28940000.0
2008-01-18 09:35:00,3.60553,3.60991,3.59474,3.60542,28930000.0
2008-01-18 09:40:00,3.60564,3.61005,3.59672,3.61005,37560000.0
2008-01-18 09:45:00,3.60413,3.61252,3.59617,3.607,28220000.0
2008-01-18 09:50:00,3.5962,3.61146,3.59069,3.61036,28940000.0
2008-01-18 09:55:00,3.61234,3.61266,3.60123,3.61012,34950000.0
2008-01-18 10:00:00,3.6112,3.61768,3.59928,3.61338,36810000.0
2008-01-18 10:05:00,3.6131,3.614,3.5997,3.61174,33060000.0
2008-01-18 10:10:00,3.603,3.6151,3.60137,3.61272,41730000.0
2008-01-18 10:15:00,3.61426,3.61504,3.5984,3.61131,28550000.0
2008-01-18 10:20:00,3.61623,3.61825,3.60378,3.61281,38690000.0
2008-01-18 10:25:00,3.60649,3.61611,3.60194,3.61198,37960000.0
2008-01-18 10:30:00,3.61489,3.61721,3.60599,3.60635,34940000.0
2008-01-18 10:35:00,3.611,3.61712,3.60724,3.61025,30040000.0
2008-01-18 10:40:00,3.61437,3.62013,3.60353,3.61312,30070000.0
2008-01-18 10:45:00,3.61176,3.61645,3.59382,3.61111,30060000.0
2008-01-18 10:50:00,3.61569,3.61574,3.60357,3.61561,31540000.0
2008-01-18 10:55:00,3.61474,3.61549,3.60413,3.61549,32290000.0
2008-01-18 11:00:00,3.61052,3.61783,3.5991,3.60933,37180000.0
2008-01-18 11:05:00,3.61125,3.61765,3.60553,3.61281,28570000.0
2008-01-18 11:10:00,3.60982,3.61601,3.60133,3.61426,36080000.0
2008-01-18 11:15:00,3.61149,3.61614,3.60327,3.61385,22940000.0
2008-01-18 11:20:00,3.60415,3.61584,3.6005,3.61235,27050000.0
2008-01-18 11:25:00,3.61066,3.61585,3.60574,3.6121,34200000.0
2008-01-18 11:30:00,3.61583,3.6195,3.60603,3.61208,28940000.0
2008-01-18 11:35:00,3.61556,3.61868,3.60841,3.61848,31550000.0
2008-01-18 11:40:00,3.61199,3.62058,3.59281,3.61218,28930000.0
2008-01-18 11:45:00,3.61399,3.62121,3.61162,3.62,28950000.0
2008-01-18 11:50:00,3.61979,3.62293,3.61013,3.61754,28570000.0
2008-01-18 11:55:00,3.61494,3.6255,3.61087,3.62537,31190000.0
2008-01-18 12:00:00,3.62123,3.62569,3.61433,3.623,28940000.0
2008-01-18 12:05:00,3.62329,3.62329,3.6105,3.61745,24430000.0
2008-01-18 12:10:00,3.61698,3.62603,3.61076,3.62435,27800000.0
2008-01-18 12:15:00,3.62366,3.6237,3.61234,3.61626,28570000.0
2008-01-18 12:20:00,3.62026,3.6237,3.61052,3.62121,28210000.0
2008-01-18 12:25:00,3.61311,3.62365,3.60735,3.62105,36070000.0
2008-01-18 12:30:00,3.62185,3.62604,3.60807,3.61962,36870000.0
2008-01-18 12:35:00,3.61411,3.61907,3.60641,3.61578,31180000.0
2008-01-18 12:40:00,3.60809,3.61771,3.60361,3.61725,31180000.0
2008-01-18 12:45:00,3.61642,3.61897,3.60255,3.60848,26650000.0
2008-01-18 12:50:00,3.61635,3.61807,3.60434,3.61649,26310000.0
2008-01-18 12:55:00,3.61363,3.61787,3.60656,3.61507,34190000.0
2008-01-18 13:00:00,3.6169,3.61844,3.60191,3.61192,36050000.0
2008-01-18 13:05:00,3.61147,3.6172,3.60336,3.6172,36040000.0
2008-01-18 13:10:00,3.61095,3.61691,3.60372,3.61477,31190000.0
2008-01-18 13:15:00,3.61172,3.62206,3.60592,3.61536,33800000.0
2008-01-18 13:20:00,3.61281,3.61777,3.60512,3.61771,28940000.0
2008-01-18 13:25:00,3.61261,3.61869,3.6075,3.61869,30050000.0
2008-01-18 13:30:00,3.61353,3.61881,3.60886,3.61184,36060000.0
2008-01-18 13:35:00,3.61595,3.61889,3.6052,3.61188,28170000.0
2008-01-18 13:40:00,3.60883,3.61878,3.60566,3.61377,32700000.0
2008-01-18 13:45:00,3.61811,3.62114,3.60887,3.61709,32700000.0
2008-01-18 13:50:00,3.61088,3.61843,3.60345,3.60742,41320000.0
2008-01-18 13:55:00,3.61853,3.61923,3.6063,3.61214,31170000.0
2008-01-18 14:00:00,3.61659,3.61895,3.60641,3.60893,40950000.0
2008-01-18 14:05:00,3.61147,3.62083,3.60562,3.6131,30820000.0
2008-01-18 14:10:00,3.61601,3.61882,3.60393,3.61475,31570000.0
2008-01-18 14:15:00,3.61511,3.61741,3.60473,3.61049,32330000.0
2008-01-18 14:20:00,3.60766,3.61715,3.6029,3.61422,35670000.0
2008-01-18 14:25:00,3.61344,3.61575,3.60564,3.61436,32720000.0
2008-01-18 14:30:00,3.61432,3.61514,3.6038,3.61507,36430000.0
2008-01-18 14:35:00,3.61513,3.62014,3.60623,3.61488,29310000.0
2008-01-18 14:40:00,3.61125,3.61741,3.60262,3.61233,33800000.0
2008-01-18 14:45:00,3.61362,3.62093,3.60405,3.61623,33790000.0
2008-01-18 14:50:00,3.60775,3.61839,3.60566,3.61629,31580000.0
2008-01-18 14:55:00,3.61513,3.61527,3.60232,3.60306,36460000.0
2008-01-18 15:00:00,3.61158,3.61606,3.60283,3.61273,39460000.0
2008-01-18 15:05:00,3.60656,3.61541,3.60057,3.61252,32680000.0
2008-01-18 15:10:00,3.61325,3.61439,3.60246,3.61177,36820000.0
2008-01-18 15:15:00,3.60936,3.61581,3.60404,3.60455,29690000.0
2008-01-18 15:20:00,3.61312,3.61751,3.60143,3.61117,32330000.0
2008-01-18 15:25:00,3.61542,3.61908,3.60553,3.60618,27490000.0
2008-01-18 15:30:00,3.6158,3.61709,3.60726,3.61444,33420000.0
2008-01-18 15:35:00,3.6111,3.62023,3.60732,3.61659,30450000.0
2008-01-18 15:40:00,3.61715,3.61904,3.60547,3.61852,31950000.0
2008-01-18 15:45:00,3.61447,3.6206,3.60747,3.61482,28540000.0
2008-01-18 15:50:00,3.61668,3.62038,3.60904,3.61623,30470000.0
2008-01-18 15:55:00,3.61872,3.62028,3.61098,3.61816,33070000.0
2008-01-18 16:00:00,3.62051,3.62733,3.60648,3.6194,32690000.0
2008-01-18 16:05:00,3.6138,3.62214,3.61126,3.62128,33820000.0
2008-01-18 16:10:00,3.62022,3.62352,3.60806,3.62133,35730000.0
2008-01-18 16:15:00,3.61197,3.62444,3.61121,3.62257,29330000.0
2008-01-18 16:20:00,3.61714,3.62351,3.61264,3.62183,30440000.0
2008-01-18 16:25:00,3.62165,3.62604,3.61377,3.61927,34200000.0
2008-01-18 16:30:00,3.62268,3.62378,3.61292,3.62305,33820000.0
2008-01-18 16:35:00,3.62153,3.62455,3.61297,3.62289,42480000.0
2008-01-18 16:40:00,3.61329,3.62279,3.60836,3.62148,28180000.0
2008-01-18 16:45:00,3.61849,3.62553,3.61079,3.61964,34180000.0
2008-01-18 16:50:00,3.62143,3.6246,3.61241,3.61893,30830000.0
2008-01-18 16:55:00,3.6223,3.62368,3.61026,3.62033,30830000.0
2008-01-18 17:00:00,3.62093,3.62399,3.61122,3.615,32310000.0
2008-01-18 17:05:00,3.61631,3.62227,3.60964,3.61654,35690000.0
2008-01-18 17:10:00,3.62239,3.62375,3.6084,3.6128,34200000.0
2008-01-18 17:15:00,3.62091,3.62165,3.60925,3.61762,34580000.0
2008-01-18 17:20:00,3.61536,3.6191,3.60595,3.61637,37960000.0
2008-01-18 17:25:00,3.61201,3.62016,3.6044,3.61471,36090000.0
2008-01-18 17:30:00,3.61772,3.61848,3.60317,3.61113,36460000.0
2008-01-18 17:35:00,3.61389,3.61908,3.60348,3.61525,45800000.0
2008-01-18 17:40:00,3.61384,3.62061,3.60529,3.61319,45490000.0
2008-01-18 17:45:00,3.61643,3.62091,3.61043,3.61814,29320000.0
2008-01-18 17:50:00,3.61069,3.62485,3.60891,3.61905,32320000.0
2008-01-18 17:55:00,3.61655,3.62138,3.60458,3.61809,45110000.0
2008-01-18 18:00:00,3.61758,3.61788,3.60431,3.60934,45450000.0
2008-01-18 18:05:00,3.61568,3.61874,3.60546,3.61874,33090000.0
2008-01-18 18:10:00,3.61617,3.6216,3.60951,3.61799,36060000.0
2008-01-18 18:15:00,3.61452,3.6235,3.6094,3.61757,34950000.0
2008-01-18 18:20:00,3.61622,3.62313,3.60741,3.62112,43210000.0
2008-01-18 18:25:00,3.61769,3.62317,3.61146,3.61992,34930000.0
2008-01-18 18:30:00,3.62175,3.62263,3.61194,3.6209,28590000.0
2008-01-18 18:35:00,3.61497,3.62414,3.61186,3.6221,43200000.0
2008-01-18 18:40:00,3.61575,3.62471,3.61063,3.62471,27800000.0
2008-01-18 18:45:00,3.6216,3.62801,3.61456,3.62666,34920000.0
2008-01-18 18:50:00,3.62331,3.63224,3.6131,3.62264,35720000.0
2008-01-18 18:55:00,3.61228,3.6292,3.61228,3.62254,29310000.0
2008-01-18 19:00:00,3.62686,3.62753,3.6136,3.61472,33050000.0
2008-01-18 19:05:00,3.61586,3.63095,3.61238,3.62133,37980000.0
2008-01-18 19:10:00,3.61676,3.62802,3.61325,3.62256,38320000.0
2008-01-18 19:15:00,3.62699,3.62699,3.61379,3.62381,25540000.0
2008-01-18 19:20:00,3.61995,3.6294,3.61576,3.62495,38370000.0
2008-01-18 19:25:00,3.62068,3.62862,3.61541,3.61678,25980000.0
2008-01-18 19:30:00,3.62153,3.63057,3.61507,3.62483,27840000.0
2008-01-18 19:35:00,3.62016,3.62605,3.61423,3.61515,25200000.0
2008-01-18 19:40:00,3.62101,3.62645,3.61589,3.62427,24080000.0
2008-01-18 19:45:00,3.61635,3.62798,3.61342,3.62097,35710000.0
2008-01-18 19:50:00,3.62231,3.62492,3.61266,3.61948,30440000.0
2008-01-18 19:55:00,3.61542,3.623,3.61182,3.6168,31580000.0
2008-01-18 20:00:00,3.62579,3.62669,3.61654,3.62432,28570000.0
2008-01-18 20:05:00,3.61673,3.62614,3.61651,3.62528,27070000.0
2008-01-18 20:10:00,3.6238,3.62593,3.61234,3.62396,27880000.0
2008-01-18 20:15:00,3.61361,3.62591,3.6112,3.62084,30460000.0
2008-01-18 20:20:00,3.61971,3.62535,3.61361,3.61853,41730000.0
2008-01-18 20:25:00,3.61792,3.62553,3.61356,3.61868,24830000.0
2008-01-18 20:30:00,3.62105,3.62643,3.61385,3.61963,22180000.0
2008-01-18 20:35:00,3.61373,3.6282,3.61289,3.61901,30470000.0
2008-01-18 20:40:00,3.61899,3.626,3.61349,3.62513,21820000.0
2008-01-18 20:45:00,3.62498,3.62859,3.6139,3.62204,28950000.0
2008-01-18 20:50:00,3.6223,3.62669,3.61235,3.61855,28580000.0
2008-01-18 20:55:00,3.62184,3.62347,3.61187,3.61799,30830000.0
2008-01-18 21:00:00,3.62021,3.62675,3.61432,3.62424,26340000.0
2008-01-18 21:05:00,3.61938,3.628,3.61862,3.62383,24100000.0
2008-01-18 21:10:00,3.62244,3.62967,3.61796,3.62652,17290000.0
2008-01-18 21:15:00,3.62372,3.63091,3.61723,3.62399,28930000.0
2008-01-18 21:20:00,3.6199,3.6254,3.61343,3.61813,26290000.0
2008-01-18 21:25:00,3.62527,3.6287,3.61499,3.62042,33430000.0
2008-01-18 21:30:00,3.62282,3.62737,3.61712,3.62474,24460000.0
2008-01-18 21:35:00,3.61935,3.62664,3.61457,3.61512,27420000.0
2008-01-18 21:40:00,3.6237,3.62641,3.61374,3.62308,32310000.0
2008-01-18 21:45:00,3.61782,3.62722,3.61413,3.61813,28940000.0
2008-01-18 21:50:00,3.62211,3.62487,3.61388,3.62032,25180000.0
2008-01-18 21:55:00,3.62354,3.6276,3.6141,3.6261,37600000.0
2008-01-18 22:00:00,3.62354,3.62742,3.61329,3.6226,21800000.0
2008-01-18 22:05:00,3.61235,3.62567,3.61235,3.62358,26710000.0
2008-01-18 22:10:00,3.62327,3.62551,3.61863,3.62405,12030000.0
2008-01-18 22:15:00,3.6214,3.6247,3.613,3.62217,19590000.0
2008-01-18 22:20:00,3.61652,3.6245,3.61246,3.62327,36500000.0
2008-01-18 22:25:00,3.62149,3.62337,3.61366,3.62308,23340000.0
2008-01-18 22:30:00,3.62594,3.62594,3.61515,3.61515,18070000.0
2008-01-18 22:35:00,3.61826,3.62389,3.61185,3.62195,37950000.0
2008-01-18 22:40:00,3.62286,3.62657,3.61576,3.62291,28560000.0
2008-01-18 22:45:00,3.62102,3.62539,3.61396,3.62383,22220000.0
2008-01-18 22:50:00,3.61788,3.62577,3.61338,3.61857,31180000.0
2008-01-18 22:55:00,3.61836,3.6259,3.61493,3.62395,33500000.0
2008-01-18 23:00:00,3.62185,3.62538,3.61317,3.61839,36450000.0
2008-01-18 23:05:00,3.62179,3.62329,3.61259,3.61895,28160000.0
2008-01-18 23:10:00,3.62346,3.62759,3.61298,3.62394,39460000.0
2008-01-18 23:15:00,3.62302,3.62453,3.61206,3.61975,26670000.0
2008-01-18 23:20:00,3.62185,3.62586,3.61159,3.62151,29340000.0
2008-01-18 23:25:00,3.61867,3.6257,3.6133,3.62153,31980000.0
2008-01-18 23:30:00,3.62568,3.62937,3.61227,3.62217,33420000.0
2008-01-18 23:35:00,3.61608,3.62593,3.61072,3.62178,34590000.0
2008-01-18 23:40:00,3.61531,3.6252,3.61261,3.62091,26290000.0
2008-01-18 23:45:00,3.6217,3.62837,3.61474,3.61474,34930000.0
2008-01-18 23:50:00,3.62042,3.62416,3.61061,3.61783,26300000.0
2008-01-18 23:55:00,3.61447,3.62874,3.612,3.62265,29350000.0
2008-01-21 00:00:00,3.61968,3.61968,3.58692,3.59141,25170000.0
2008-01-21 00:05:00,3.59068,3.62345,3.59068,3.59936,11300000.0
2008-01-21 00:10:00,3.62282,3.62605,3.59701,3.62019,30440000.0
2008-01-21 00:15:00,3.62176,3.62657,3.58975,3.62103,24460000.0
2008-01-21 00:20:00,3.62115,3.62391,3.5931,3.5931,23330000.0
2008-01-21 00:25:00,3.62217,3.62677,3.60208,3.62242,29010000.0
2008-01-21 00:30:00,3.62655,3.62655,3.61325,3.61829,18070000.0
2008-01-21 00:35:00,3.6236,3.62443,3.6144,3.62037,21060000.0
2008-01-21 00:40:00,3.61793,3.62877,3.60151,3.61835,18820000.0
2008-01-21 00:45:00,3.62292,3.6284,3.59321,3.62238,31570000.0
2008-01-21 00:50:00,3.59299,3.62458,3.59299,3.6232,22580000.0
2008-01-21 00:55:00,3.62094,3.62665,3.60425,3.61819,22200000.0
2008-01-21 01:00:00,3.62489,3.62489,3.59413,3.61886,25220000.0
2008-01-21 01:05:00,3.61776,3.6251,3.59175,3.61457,28580000.0
2008-01-21 01:10:00,3.61973,3.62432,3.59861,3.62341,28250000.0
2008-01-21 01:15:00,3.6196,3.62429,3.59648,3.61754,24110000.0
2008-01-21 01:20:00,3.61835,3.62572,3.59701,3.61925,27830000.0
2008-01-21 01:25:00,3.61944,3.62515,3.59468,3.62337,37190000.0
2008-01-21 01:30:00,3.62227,3.62786,3.60035,3.61739,31220000.0
2008-01-21 01:35:00,3.62418,3.62812,3.60119,3.62471,26690000.0
2008-01-21 01:40:00,3.62436,3.62436,3.59882,3.61826,27460000.0
2008-01-21 01:45:00,3.62384,3.62796,3.59463,3.62134,29710000.0
2008-01-21 01:50:00,3.61124,3.62444,3.59423,3.62444,21870000.0
2008-01-21 01:55:00,3.61286,3.62464,3.59287,3.61577,18830000.0
2008-01-21 02:00:00,3.62299,3.62712,3.59532,3.62417,30110000.0
2008-01-21 02:05:00,3.62169,3.62559,3.61419,3.6251,29710000.0
2008-01-21 02:10:00,3.61977,3.62708,3.60017,3.61943,21470000.0
2008-01-21 02:15:00,3.61849,3.62695,3.60696,3.62001,31970000.0
2008-01-21 02:20:00,3.62499,3.62789,3.61429,3.6188,28580000.0
2008-01-21 02:25:00,3.61856,3.62672,3.61304,3.61421,33080000.0
2008-01-21 02:30:00,3.62557,3.62621,3.61522,3.62336,24440000.0
2008-01-21 02:35:00,3.62136,3.62927,3.60304,3.6221,26340000.0
2008-01-21 02:40:00,3.6143,3.6259,3.61417,3.62054,28180000.0
2008-01-21 02:45:00,3.61925,3.62918,3.61509,3.61947,30860000.0
2008-01-21 02:50:00,3.621,3.62608,3.60479,3.62033,21830000.0
2008-01-21 02:55:00,3.6242,3.62546,3.61225,3.62546,33110000.0
2008-01-21 03:00:00,3.62711,3.62711,3.6124,3.62499,22950000.0
2008-01-21 03:05:00,3.62546,3.62736,3.61457,3.6203,25600000.0
2008-01-21 03:10:00,3.61816,3.62613,3.61317,3.62315,24470000.0
2008-01-21 03:15:00,3.62551,3.62562,3.61475,3.62227,27090000.0
2008-01-21 03:20:00,3.62255,3.62686,3.61373,3.62276,24840000.0
2008-01-21 03:25:00,3.61799,3.62527,3.61187,3.61819,21070000.0
2008-01-21 03:30:00,3.617,3.62776,3.61406,3.62432,33850000.0
2008-01-21 03:35:00,3.62257,3.62483,3.60565,3.60651,31540000.0
2008-01-21 03:40:00,3.61792,3.62478,3.61426,3.62309,19920000.0
2008-01-21 03:45:00,3.6258,3.62619,3.61412,3.61846,25570000.0
2008-01-21 03:50:00,3.61791,3.62432,3.60515,3.62057,31570000.0
2008-01-21 03:55:00,3.61752,3.62395,3.60616,3.62261,25950000.0
2008-01-21 04:00:00,3.62574,3.62574,3.60591,3.62216,28170000.0
2008-01-21 04:05:00,3.61004,3.62383,3.60885,3.62113,17670000.0
2008-01-21 04:10:00,3.62242,3.62457,3.6047,3.62322,31970000.0
2008-01-21 04:15:00,3.62591,3.62591,3.60303,3.61381,28230000.0
2008-01-21 04:20:00,3.61781,3.62771,3.61182,3.6194,26700000.0
2008-01-21 04:25:00,3.61864,3.62519,3.60491,3.62302,24790000.0
2008-01-21 04:30:00,3.62468,3.62468,3.60879,3.62057,24800000.0
2008-01-21 04:35:00,3.61571,3.62856,3.61226,3.62179,23370000.0
2008-01-21 04:40:00,3.62008,3.62405,3.60272,3.61915,20680000.0
2008-01-21 04:45:00,3.6199,3.62372,3.61155,3.62333,14310000.0
2008-01-21 04:50:00,3.60556,3.62368,3.59722,3.62213,18860000.0
2008-01-21 04:55:00,3.62475,3.6251,3.60704,3.60752,9780000.0
2008-01-21 05:00:00,3.62055,3.62707,3.59722,3.62255,27110000.0
2008-01-21 05:05:00,3.61818,3.62443,3.59653,3.62003,15090000.0
2008-01-21 05:10:00,3.61373,3.62205,3.60109,3.61835,26340000.0
2008-01-21 05:15:00,3.61802,3.62742,3.61329,3.62263,21490000.0
2008-01-21 05:20:00,3.62283,3.62599,3.59985,3.61857,21070000.0
2008-01-21 05:25:00,3.6061,3.60654,3.59672,3.60489,6020000.0
2008-01-21 05:30:00,3.62132,3.62443,3.59837,3.62035,28210000.0
2008-01-21 05:35:00,3.6188,3.62174,3.59879,3.60076,30840000.0
2008-01-21 05:40:00,3.62219,3.62405,3.60185,3.62366,35360000.0
2008-01-21 05:45:00,3.62426,3.62569,3.60892,3.61935,20710000.0
2008-01-21 05:50:00,3.61876,3.6261,3.60352,3.62462,27070000.0
2008-01-21 05:55:00,3.59753,3.62526,3.59753,3.6226,44730000.0
2008-01-21 06:00:00,3.62038,3.62587,3.60352,3.6214,36430000.0
2008-01-21 06:05:00,3.62119,3.62209,3.60317,3.61141,31580000.0
2008-01-21 06:10:00,3.62379,3.62379,3.60232,3.62021,27070000.0
2008-01-21 06:15:00,3.62309,3.6233,3.60489,3.60489,27820000.0
2008-01-21 06:20:00,3.61983,3.62293,3.61075,3.62225,30820000.0
2008-01-21 06:25:00,3.61097,3.62596,3.60285,3.62162,42090000.0
2008-01-21 06:30:00,3.62432,3.62432,3.60934,3.61992,40590000.0
2008-01-21 06:35:00,3.61667,3.62266,3.61264,3.62167,33810000.0
2008-01-21 06:40:00,3.62003,3.62454,3.61123,3.62109,27840000.0
2008-01-21 06:45:00,3.62463,3.62463,3.61114,3.61776,29270000.0
2008-01-21 06:50:00,3.61498,3.62224,3.60534,3.62124,27060000.0
2008-01-21 06:55:00,3.61804,3.62218,3.6036,3.61297,22600000.0
2008-01-21 07:00:00,3.61992,3.62505,3.60457,3.61964,28190000.0
2008-01-21 07:05:00,3.61191,3.62197,3.61135,3.6116,22570000.0
2008-01-21 07:10:00,3.61942,3.62245,3.60883,3.60883,22560000.0
2008-01-21 07:15:00,3.6225,3.62518,3.61088,3.62044,28600000.0
2008-01-21 07:20:00,3.6202,3.62502,3.61208,3.61391,25610000.0
2008-01-21 07:25:00,3.62051,3.62445,3.60071,3.61216,21850000.0
2008-01-21 07:30:00,3.62252,3.62531,3.60217,3.61553,35360000.0
2008-01-21 07:35:00,3.61739,3.6235,3.61163,3.62195,26310000.0
2008-01-21 07:40:00,3.61261,3.62351,3.59756,3.61647,32350000.0
2008-01-21 07:45:00,3.61679,3.6264,3.60378,3.61889,35320000.0
2008-01-21 07:50:00,3.61588,3.62179,3.60054,3.62093,25920000.0
2008-01-21 07:55:00,3.61767,3.6242,3.60416,3.62085,24830000.0
2008-01-21 08:00:00,3.61501,3.62422,3.61045,3.6202,23670000.0
2008-01-21 08:05:00,3.62194,3.62194,3.61018,3.61495,26300000.0
2008-01-21 08:10:00,3.61304,3.62601,3.61201,3.61508,28240000.0
2008-01-21 08:15:00,3.6234,3.6234,3.61077,3.61728,27420000.0
2008-01-21 08:20:00,3.62038,3.62522,3.61002,3.62308,28940000.0
2008-01-21 08:25:00,3.62179,3.62273,3.61212,3.62109,28190000.0
2008-01-21 08:30:00,3.61942,3.62592,3.61267,3.6136,32330000.0
2008-01-21 08:35:00,3.61796,3.62486,3.6116,3.61835,33070000.0
2008-01-21 08:40:00,3.61338,3.62576,3.61109,3.62501,34180000.0
2008-01-21 08:45:00,3.62609,3.62609,3.61302,3.62255,28970000.0
2008-01-21 08:50:00,3.62092,3.62831,3.61303,3.62831,29690000.0
2008-01-21 08:55:00,3.62049,3.62903,3.61444,3.62173,26300000.0
2008-01-21 09:00:00,3.62022,3.62994,3.61736,3.62273,33450000.0
2008-01-21 09:05:00,3.62113,3.62974,3.61579,3.62482,29700000.0
2008-01-21 09:10:00,3.62892,3.63371,3.61491,3.62593,55600000.0
2008-01-21 09:15:00,3.62666,3.63165,3.61524,3.62609,30060000.0
2008-01-21 09:20:00,3.62271,3.63124,3.61813,3.62933,33800000.0
2008-01-21 09:25:00,3.62361,3.63412,3.61335,3.62127,38760000.0
2008-01-21 09:30:00,3.63028,3.63353,3.62155,3.628,30420000.0
2008-01-21 09:35:00,3.6296,3.63403,3.6208,3.6328,28590000.0
2008-01-21 09:40:00,3.63189,3.63557,3.62046,3.63076,33110000.0
2008-01-21 09:45:00,3.62581,3.63316,3.62037,3.62961,29680000.0
2008-01-21 09:50:00,3.6211,3.63392,3.62023,3.63091,29690000.0
2008-01-21 09:55:00,3.63069,3.63137,3.61848,3.62874,33810000.0
2008-01-21 10:00:00,3.63053,3.6356,3.61924,3.63048,35670000.0
2008-01-21 10:05:00,3.6324,3.63816,3.62473,3.63752,32310000.0
2008-01-21 10:10:00,3.6293,3.639,3.62506,3.63853,43570000.0
2008-01-21 10:15:00,3.64074,3.64092,3.62961,3.6372,27800000.0
2008-01-21 10:20:00,3.64083,3.64508,3.62892,3.64035,38320000.0
2008-01-21 10:25:00,3.63053,3.6426,3.62737,3.63746,37960000.0
2008-01-21 10:30:00,3.63558,3.64195,3.62672,3.62884,31970000.0
2008-01-21 10:35:00,3.63361,3.63903,3.62885,3.6305,29670000.0
2008-01-21 10:40:00,3.63533,3.63894,3.62398,3.63521,32300000.0
2008-01-21 10:45:00,3.63888,3.64036,3.6277,3.63375,30040000.0
2008-01-21 10:50:00,3.64141,3.64141,3.62911,3.6409,28930000.0
2008-01-21 10:55:00,3.64079,3.64167,3.62885,3.63901,30070000.0
2008-01-21 11:00:00,3.63717,3.64436,3.63013,3.63683,37200000.0
2008-01-21 11:05:00,3.63505,3.64218,3.62864,3.63531,31180000.0
2008-01-21 11:10:00,3.63331,3.63915,3.62529,3.63522,37190000.0
2008-01-21 11:15:00,3.63328,3.6382,3.62556,3.6382,22200000.0
2008-01-21 11:20:00,3.62846,3.63966,3.62846,3.63769,25560000.0
2008-01-21 11:25:00,3.63412,3.63865,3.62823,3.63289,35310000.0
2008-01-21 11:30:00,3.63623,3.63925,3.62406,3.63366,30040000.0
2008-01-21 11:35:00,3.6355,3.63862,3.62683,3.63862,29330000.0
2008-01-21 11:40:00,3.63313,3.64233,3.62951,3.63435,28920000.0
2008-01-21 11:45:00,3.63471,3.64039,3.6264,3.63518,27070000.0
2008-01-21 11:50:00,3.63484,3.63673,3.6251,3.62902,28950000.0
2008-01-21 11:55:00,3.63219,3.63784,3.62512,3.63668,28940000.0
2008-01-21 12:00:00,3.62954,3.63593,3.62433,3.63355,28950000.0
2008-01-21 12:05:00,3.63384,3.63598,3.62147,3.63555,25170000.0
2008-01-21 12:10:00,3.62965,3.63415,3.62178,3.62835,27800000.0
2008-01-21 12:15:00,3.63233,3.63406,3.62394,3.62837,28580000.0
2008-01-21 12:20:00,3.63307,3.63956,3.62327,3.63263,28940000.0
2008-01-21 12:25:00,3.62646,3.63555,3.61721,3.63399,33820000.0
2008-01-21 12:30:00,3.63353,3.63713,3.62038,3.63713,40580000.0
2008-01-21 12:35:00,3.63296,3.63995,3.62547,3.6372,29320000.0
2008-01-21 12:40:00,3.63118,3.64154,3.63016,3.63876,28950000.0
2008-01-21 12:45:00,3.63841,3.64304,3.62872,3.63518,25170000.0
2008-01-21 12:50:00,3.64315,3.64654,3.63159,3.64234,24820000.0
2008-01-21 12:55:00,3.64275,3.65014,3.63645,3.64503,32340000.0
2008-01-21 13:00:00,3.64557,3.65189,3.63662,3.6466,35310000.0
2008-01-21 13:05:00,3.64449,3.65073,3.63687,3.64993,33820000.0
2008-01-21 13:10:00,3.64607,3.65163,3.63667,3.64866,34170000.0
2008-01-21 13:15:00,3.64582,3.65124,3.63789,3.64829,31580000.0
2008-01-21 13:20:00,3.64725,3.65035,3.63775,3.64794,30790000.0
2008-01-21 13:25:00,3.64571,3.65156,3.63983,3.64907,27820000.0
2008-01-21 13:30:00,3.64394,3.64934,3.63654,3.6407,31990000.0
2008-01-21 13:35:00,3.64571,3.64874,3.63764,3.63935,26700000.0
2008-01-21 13:40:00,3.63818,3.652,3.6341,3.64106,33070000.0
2008-01-21 13:45:00,3.64911,3.65079,3.63788,3.6499,34180000.0
2008-01-21 13:50:00,3.64595,3.65409,3.63661,3.63955,43170000.0
2008-01-21 13:55:00,3.64838,3.64958,3.63743,3.64569,29320000.0
2008-01-21 14:00:00,3.64825,3.65045,3.63609,3.64235,40200000.0
2008-01-21 14:05:00,3.64377,3.65015,3.63658,3.64095,34540000.0
2008-01-21 14:10:00,3.64739,3.65056,3.63405,3.64508,32700000.0
2008-01-21 14:15:00,3.64456,3.65038,3.63611,3.64536,33070000.0
2008-01-21 14:20:00,3.6418,3.64959,3.63751,3.64658,35670000.0
2008-01-21 14:25:00,3.64589,3.64924,3.63627,3.64588,34180000.0
2008-01-21 14:30:00,3.6456,3.64707,3.63426,3.64321,35310000.0
2008-01-21 14:35:00,3.64311,3.6459,3.63264,3.64384,28180000.0
2008-01-21 14:40:00,3.64044,3.64496,3.63253,3.64056,30090000.0
2008-01-21 14:45:00,3.64341,3.64665,3.63146,3.64301,32320000.0
2008-01-21 14:50:00,3.6385,3.64489,3.63329,3.64283,33420000.0
2008-01-21 14:55:00,3.6448,3.64541,3.63101,3.63564,36080000.0
2008-01-21 15:00:00,3.64185,3.64475,3.63289,3.64282,41710000.0
2008-01-21 15:05:00,3.63585,3.64491,3.62951,3.62951,30440000.0
2008-01-21 15:10:00,3.64279,3.6464,3.63165,3.64152,34590000.0
2008-01-21 15:15:00,3.64007,3.64345,3.63216,3.63289,30440000.0
2008-01-21 15:20:00,3.64439,3.64535,3.62945,3.64172,31570000.0
2008-01-21 15:25:00,3.64452,3.64628,3.63259,3.6366,29340000.0
2008-01-21 15:30:00,3.64566,3.64645,3.63327,3.64264,33810000.0
2008-01-21 15:35:00,3.64037,3.64534,3.63087,3.64534,28210000.0
2008-01-21 15:40:00,3.64518,3.64755,3.63538,3.64641,30460000.0
2008-01-21 15:45:00,3.64237,3.64831,3.63489,3.64029,27060000.0
2008-01-21 15:50:00,3.64326,3.64606,3.63509,3.6402,32310000.0
2008-01-21 15:55:00,3.64595,3.64773,3.63699,3.64429,34180000.0
2008-01-21 16:00:00,3.646,3.646,3.63296,3.64527,30440000.0
2008-01-21 16:05:00,3.64011,3.64756,3.6328,3.64521,35310000.0
2008-01-21 16:10:00,3.64491,3.64539,3.63025,3.64407,37190000.0
2008-01-21 16:15:00,3.63829,3.64629,3.63518,3.64209,30800000.0
2008-01-21 16:20:00,3.63788,3.64403,3.6319,3.64305,31190000.0
2008-01-21 16:25:00,3.64045,3.64481,3.63014,3.63845,33080000.0
2008-01-21 16:30:00,3.64396,3.64396,3.6318,3.64249,32350000.0
2008-01-21 16:35:00,3.6402,3.64304,3.62797,3.64017,41720000.0
2008-01-21 16:40:00,3.63356,3.64408,3.63109,3.643,28920000.0
2008-01-21 16:45:00,3.64002,3.64404,3.63008,3.63964,34170000.0
2008-01-21 16:50:00,3.64246,3.6426,3.62598,3.63739,28950000.0
2008-01-21 16:55:00,3.64018,3.64335,3.63,3.6401,30490000.0
2008-01-21 17:00:00,3.64104,3.64231,3.62868,3.63555,30080000.0
2008-01-21 17:05:00,3.63829,3.64381,3.6291,3.64192,37180000.0
2008-01-21 17:10:00,3.64337,3.64645,3.63313,3.63955,34210000.0
2008-01-21 17:15:00,3.64564,3.64564,3.63424,3.64343,33830000.0
2008-01-21 17:20:00,3.64334,3.64524,3.63153,3.64064,39080000.0
2008-01-21 17:25:00,3.63745,3.6468,3.63052,3.64342,36080000.0
2008-01-21 17:30:00,3.64517,3.64634,3.63072,3.64045,39800000.0
2008-01-21 17:35:00,3.64387,3.64819,3.63414,3.64171,45810000.0
2008-01-21 17:40:00,3.64364,3.64977,3.63363,3.64234,48460000.0
2008-01-21 17:45:00,3.6432,3.64942,3.63735,3.64728,28600000.0
2008-01-21 17:50:00,3.63964,3.6528,3.63335,3.65035,31590000.0
2008-01-21 17:55:00,3.646,3.65241,3.63527,3.64939,47310000.0
2008-01-21 18:00:00,3.64995,3.65176,3.63794,3.64268,41370000.0
2008-01-21 18:05:00,3.6476,3.64917,3.63575,3.64633,32730000.0
2008-01-21 18:10:00,3.64654,3.64772,3.63619,3.64665,33840000.0
2008-01-21 18:15:00,3.64253,3.65052,3.63493,3.6427,34580000.0
2008-01-21 18:20:00,3.64127,3.64869,3.63614,3.64753,43210000.0
2008-01-21 18:25:00,3.64275,3.64842,3.63752,3.64641,33080000.0
2008-01-21 18:30:00,3.64881,3.64894,3.63742,3.64786,30070000.0
2008-01-21 18:35:00,3.6413,3.64957,3.63493,3.64702,43210000.0
2008-01-21 18:40:00,3.63974,3.64868,3.63677,3.6481,27800000.0
2008-01-21 18:45:00,3.64361,3.64962,3.63697,3.64931,33450000.0
2008-01-21 18:50:00,3.64677,3.64885,3.63583,3.64519,39810000.0
2008-01-21 18:55:00,3.6391,3.6512,3.6391,3.64543,28190000.0
2008-01-21 19:00:00,3.65021,3.65041,3.63534,3.6368,30460000.0
2008-01-21 19:05:00,3.63941,3.65262,3.63667,3.64448,38710000.0
2008-01-21 19:10:00,3.64147,3.65384,3.63673,3.64662,38320000.0
2008-01-21 19:15:00,3.6514,3.65224,3.63912,3.64367,28590000.0
2008-01-21 19:20:00,3.64308,3.6498,3.63821,3.64685,36120000.0
2008-01-21 19:25:00,3.64278,3.65195,3.63759,3.64197,28920000.0
2008-01-21 19:30:00,3.64493,3.65361,3.63802,3.64792,29310000.0
2008-01-21 19:35:00,3.64285,3.65172,3.63649,3.63724,25550000.0
2008-01-21 19:40:00,3.64305,3.65045,3.63655,3.64644,28950000.0
2008-01-21 19:45:00,3.63242,3.64954,3.63154,3.64485,41340000.0
2008-01-21 19:50:00,3.64318,3.64747,3.63735,3.64299,30830000.0
2008-01-21 19:55:00,3.64037,3.6497,3.63574,3.64155,32350000.0
2008-01-21 20:00:00,3.64415,3.64815,3.63628,3.64374,34550000.0
2008-01-21 20:05:00,3.63682,3.64664,3.6348,3.64205,23670000.0
2008-01-21 20:10:00,3.64593,3.64735,3.63469,3.64649,30830000.0
2008-01-21 20:15:00,3.63159,3.64799,3.63159,3.63958,24800000.0
2008-01-21 20:20:00,3.64702,3.65009,3.63472,3.64015,36860000.0
2008-01-21 20:25:00,3.63894,3.64752,3.63639,3.64042,26680000.0
2008-01-21 20:30:00,3.64526,3.64829,3.63653,3.64104,23720000.0
2008-01-21 20:35:00,3.646,3.64738,3.63592,3.64129,23700000.0
2008-01-21 20:40:00,3.64069,3.64744,3.63409,3.64508,24430000.0
2008-01-21 20:45:00,3.64846,3.64912,3.63333,3.63936,23690000.0
2008-01-21 20:50:00,3.64522,3.64832,3.63603,3.64776,16910000.0
2008-01-21 20:55:00,3.64544,3.65061,3.63699,3.64371,19570000.0
2008-01-21 21:00:00,3.64718,3.64982,3.63934,3.64716,28920000.0
2008-01-21 21:05:00,3.64272,3.64997,3.63752,3.64163,16550000.0
2008-01-21 21:10:00,3.64235,3.64847,3.63925,3.6461,16930000.0
2008-01-21 21:15:00,3.64463,3.65179,3.64104,3.64648,30790000.0
2008-01-21 21:20:00,3.64209,3.64927,3.63594,3.64264,23690000.0
2008-01-21 21:25:00,3.64597,3.64756,3.63679,3.64285,17300000.0
2008-01-21 21:30:00,3.6475,3.6475,3.63713,3.64549,15790000.0
2008-01-21 21:35:00,3.64162,3.64811,3.63776,3.64561,15040000.0
2008-01-21 21:40:00,3.64539,3.64985,3.63723,3.647,21790000.0
2008-01-21 21:45:00,3.64052,3.65012,3.63592,3.64532,8650000.0
2008-01-21 21:50:00,3.64387,3.64916,3.63619,3.64432,19550000.0
2008-01-21 21:55:00,3.64753,3.64776,3.63765,3.64731,32690000.0
2008-01-21 22:00:00,3.64543,3.65021,3.63765,3.64746,24410000.0
2008-01-21 22:05:00,3.64696,3.65111,3.63563,3.65045,11330000.0
2008-01-21 22:10:00,3.64739,3.65108,3.639,3.64819,21870000.0
2008-01-21 22:15:00,3.645,3.65097,3.63655,3.64575,15110000.0
2008-01-21 22:20:00,3.64145,3.6511,3.63761,3.64793,42080000.0
2008-01-21 22:25:00,3.64269,3.65249,3.6392,3.64885,25600000.0
2008-01-21 22:30:00,3.64707,3.6501,3.63737,3.64372,23340000.0
2008-01-21 22:35:00,3.64101,3.64812,3.63854,3.64639,20290000.0
2008-01-21 22:40:00,3.64779,3.64902,3.6393,3.63989,12780000.0
2008-01-21 22:45:00,3.64601,3.65101,3.63891,3.64762,27810000.0
2008-01-21 22:50:00,3.64068,3.6493,3.63744,3.64397,25200000.0
2008-01-21 22:55:00,3.64327,3.65046,3.63724,3.64789,44290000.0
2008-01-21 23:00:00,3.64661,3.65016,3.63617,3.64229,34980000.0
2008-01-21 23:05:00,3.64587,3.64926,3.63694,3.64319,23700000.0
2008-01-21 23:10:00,3.64817,3.64817,3.63466,3.64651,16910000.0
2008-01-21 23:15:00,3.64999,3.65122,3.63718,3.64783,20660000.0
2008-01-21 23:20:00,3.64644,3.64948,3.63591,3.64388,18780000.0
2008-01-21 23:25:00,3.6414,3.65054,3.63684,3.64708,35670000.0
2008-01-21 23:30:00,3.6502,3.65079,3.63484,3.64597,33050000.0
2008-01-21 23:35:00,3.64283,3.64812,3.63531,3.64573,37200000.0
2008-01-21 23:40:00,3.63794,3.65112,3.63556,3.64438,20290000.0
2008-01-21 23:45:00,3.64635,3.64941,3.63746,3.63872,24810000.0
2008-01-21 23:50:00,3.64515,3.64982,3.6373,3.64366,25920000.0
2008-01-21 23:55:00,3.63616,3.64926,3.63455,3.64704,36810000.0
2008-01-22 00:00:00,3.64124,3.64927,3.63468,3.64128,27120000.0
2008-01-22 00:05:00,3.64823,3.6489,3.63815,3.64309,11680000.0
2008-01-22 00:10:00,3.64443,3.64818,3.63447,3.64659,19980000.0
2008-01-22 00:15:00,3.64995,3.64995,3.63609,3.63837,18440000.0
2008-01-22 00:20:00,3.64782,3.64782,3.63338,3.64181,21470000.0
2008-01-22 00:25:00,3.64012,3.64799,3.63518,3.64605,31600000.0
2008-01-22 00:30:00,3.65018,3.65018,3.63379,3.64263,21090000.0
2008-01-22 00:35:00,3.64745,3.64868,3.63571,3.64371,25610000.0
2008-01-22 00:40:00,3.63894,3.65229,3.63825,3.64271,29380000.0
2008-01-22 00:45:00,3.6455,3.65047,3.62792,3.64102,28230000.0
2008-01-22 00:50:00,3.64331,3.64816,3.62941,3.64598,25560000.0
2008-01-22 00:55:00,3.64485,3.6521,3.63688,3.64477,28560000.0
2008-01-22 01:00:00,3.648,3.65231,3.62697,3.64154,24480000.0
2008-01-22 01:05:00,3.64138,3.64929,3.63716,3.64745,29690000.0
2008-01-22 01:10:00,3.64362,3.64958,3.63262,3.64787,29350000.0
2008-01-22 01:15:00,3.64943,3.64998,3.63867,3.64299,25600000.0
2008-01-22 01:20:00,3.64619,3.64897,3.63792,3.64169,26350000.0
2008-01-22 01:25:00,3.64221,3.64857,3.63678,3.64721,34240000.0
2008-01-22 01:30:00,3.64685,3.65254,3.6353,3.64271,30100000.0
2008-01-22 01:35:00,3.6484,3.64931,3.63634,3.64816,25590000.0
2008-01-22 01:40:00,3.64783,3.64966,3.63594,3.64314,27840000.0
2008-01-22 01:45:00,3.64713,3.65005,3.63711,3.64599,31210000.0
2008-01-22 01:50:00,3.64014,3.64791,3.63671,3.64783,19950000.0
2008-01-22 01:55:00,3.63891,3.64794,3.63417,3.63965,18830000.0
2008-01-22 02:00:00,3.64833,3.64838,3.63121,3.64757,30100000.0
2008-01-22 02:05:00,3.64652,3.64975,3.63316,3.64899,29720000.0
2008-01-22 02:10:00,3.64233,3.65091,3.63927,3.64257,24090000.0
2008-01-22 02:15:00,3.64139,3.65162,3.63544,3.64432,31210000.0
2008-01-22 02:20:00,3.64751,3.65074,3.63632,3.64198,30060000.0
2008-01-22 02:25:00,3.641,3.65148,3.63433,3.63916,30120000.0
2008-01-22 02:30:00,3.64762,3.65034,3.63587,3.64643,21470000.0
2008-01-22 02:35:00,3.64382,3.65055,3.6362,3.6414,26340000.0
2008-01-22 02:40:00,3.64173,3.64864,3.6337,3.64303,24820000.0
2008-01-22 02:45:00,3.63889,3.65006,3.63772,3.64342,29370000.0
2008-01-22 02:50:00,3.64378,3.64575,3.63096,3.63814,24820000.0
2008-01-22 02:55:00,3.64111,3.6439,3.63032,3.6425,36090000.0
2008-01-22 03:00:00,3.64551,3.64551,3.63142,3.64455,23320000.0
2008-01-22 03:05:00,3.64321,3.64564,3.63274,3.64204,26340000.0
2008-01-22 03:10:00,3.63757,3.64523,3.63254,3.64309,23340000.0
2008-01-22 03:15:00,3.64438,3.6449,3.6325,3.6429,25230000.0
2008-01-22 03:20:00,3.64289,3.64582,3.6329,3.64335,25210000.0
2008-01-22 03:25:00,3.64036,3.64458,3.63365,3.63731,25950000.0
2008-01-22 03:30:00,3.63716,3.64748,3.63441,3.64275,33490000.0
2008-01-22 03:35:00,3.64205,3.64382,3.63237,3.641,25230000.0
2008-01-22 03:40:00,3.63867,3.64598,3.63555,3.63943,24440000.0
2008-01-22 03:45:00,3.64656,3.64656,3.63495,3.63945,25580000.0
2008-01-22 03:50:00,3.63771,3.64524,3.63306,3.64326,32750000.0
2008-01-22 03:55:00,3.63887,3.64772,3.63417,3.64271,25580000.0
2008-01-22 04:00:00,3.64622,3.64622,3.6338,3.64362,25960000.0
2008-01-22 04:05:00,3.64333,3.64392,3.63419,3.64369,22940000.0
2008-01-22 04:10:00,3.64265,3.64353,3.63196,3.6433,31610000.0
2008-01-22 04:15:00,3.6455,3.64671,3.63484,3.63529,28600000.0
2008-01-22 04:20:00,3.63674,3.64416,3.63184,3.63729,27820000.0
2008-01-22 04:25:00,3.63841,3.6449,3.63208,3.64119,23320000.0
2008-01-22 04:30:00,3.64336,3.64673,3.63422,3.6393,26720000.0
2008-01-22 04:35:00,3.63589,3.64727,3.63192,3.64142,27810000.0
2008-01-22 04:40:00,3.63831,3.64483,3.6341,3.63946,28210000.0
2008-01-22 04:45:00,3.64104,3.645,3.63303,3.64291,24090000.0
2008-01-22 04:50:00,3.64293,3.64494,3.6332,3.63763,32680000.0
2008-01-22 04:55:00,3.64312,3.64642,3.63622,3.64424,26690000.0
2008-01-22 05:00:00,3.63937,3.64844,3.63353,3.64247,25600000.0
2008-01-22 05:05:00,3.64356,3.64583,3.6334,3.64014,23730000.0
2008-01-22 05:10:00,3.63409,3.64826,3.63131,3.64253,25610000.0
2008-01-22 05:15:00,3.63771,3.64845,3.63204,3.64226,28220000.0
2008-01-22 05:20:00,3.64332,3.64534,3.63183,3.63804,28240000.0
2008-01-22 05:25:00,3.64233,3.64698,3.63378,3.64307,30450000.0
2008-01-22 05:30:00,3.6409,3.64434,3.63403,3.64264,26340000.0
2008-01-22 05:35:00,3.63946,3.64698,3.63405,3.63943,27850000.0
2008-01-22 05:40:00,3.64313,3.64506,3.62938,3.64392,34250000.0
2008-01-22 05:45:00,3.6463,3.6463,3.63114,3.63495,28930000.0
2008-01-22 05:50:00,3.63422,3.64492,3.63018,3.64357,30460000.0
2008-01-22 05:55:00,3.63814,3.64626,3.63177,3.64286,42900000.0
2008-01-22 06:00:00,3.64252,3.64719,3.63315,3.64327,24100000.0
2008-01-22 06:05:00,3.64361,3.64422,3.6306,3.63421,33440000.0
2008-01-22 06:10:00,3.64356,3.64405,3.6319,3.64294,26700000.0
2008-01-22 06:15:00,3.64301,3.64725,3.63279,3.64081,30080000.0
2008-01-22 06:20:00,3.64165,3.64791,3.63409,3.6388,28210000.0
2008-01-22 06:25:00,3.6341,3.64676,3.63189,3.64288,38740000.0
2008-01-22 06:30:00,3.64518,3.6467,3.63167,3.64195,42480000.0
2008-01-22 06:35:00,3.63946,3.64589,3.63307,3.64453,34180000.0
2008-01-22 06:40:00,3.6417,3.64516,3.63009,3.63134,33470000.0
2008-01-22 06:45:00,3.64593,3.64593,3.63274,3.63824,30840000.0
2008-01-22 06:50:00,3.63831,3.64445,3.63306,3.64296,32310000.0
2008-01-22 06:55:00,3.64024,3.64514,3.63578,3.63932,26310000.0
2008-01-22 07:00:00,3.6382,3.64488,3.63349,3.64262,31170000.0
2008-01-22 07:05:00,3.63438,3.64483,3.63438,3.63463,21440000.0
2008-01-22 07:10:00,3.64105,3.64448,3.63332,3.63407,24430000.0
2008-01-22 07:15:00,3.64559,3.64635,3.63225,3.64233,28570000.0
2008-01-22 07:20:00,3.64217,3.64569,3.63333,3.63361,33430000.0
2008-01-22 07:25:00,3.6416,3.64421,3.62742,3.64116,27840000.0
2008-01-22 07:30:00,3.64387,3.64469,3.63318,3.63601,34250000.0
2008-01-22 07:35:00,3.63849,3.64474,3.63268,3.64397,27050000.0
2008-01-22 07:40:00,3.64317,3.64624,3.62929,3.63854,28950000.0
2008-01-22 07:45:00,3.63638,3.64718,3.63099,3.64517,36430000.0
2008-01-22 07:50:00,3.64347,3.64772,3.63354,3.64318,23330000.0
2008-01-22 07:55:00,3.63879,3.64735,3.63343,3.6449,26310000.0
2008-01-22 08:00:00,3.63537,3.6445,3.63355,3.64274,23300000.0
2008-01-22 08:05:00,3.64403,3.64629,3.63206,3.63722,24820000.0
2008-01-22 08:10:00,3.64185,3.64488,3.63382,3.63748,15020000.0
2008-01-22 08:15:00,3.64574,3.64574,3.63406,3.6373,28170000.0
2008-01-22 08:20:00,3.64368,3.64629,3.63394,3.6451,30790000.0
2008-01-22 08:25:00,3.64425,3.64755,3.63421,3.64277,29300000.0
2008-01-22 08:30:00,3.6416,3.64527,3.63329,3.63403,33810000.0
2008-01-22 08:35:00,3.63855,3.64662,3.63129,3.64131,32310000.0
2008-01-22 08:40:00,3.63715,3.64988,3.63579,3.64548,33830000.0
2008-01-22 08:45:00,3.64882,3.64882,3.6353,3.64591,30450000.0
2008-01-22 08:50:00,3.64495,3.65207,3.63706,3.64931,29690000.0
2008-01-22 08:55:00,3.64266,3.64753,3.63508,3.64133,26670000.0
2008-01-22 09:00:00,3.63774,3.65416,3.63167,3.64628,32700000.0
2008-01-22 09:05:00,3.64444,3.65374,3.63914,3.6463,31200000.0
2008-01-22 09:10:00,3.65238,3.65481,3.63927,3.65211,52980000.0
2008-01-22 09:15:00,3.64838,3.66046,3.64452,3.66046,32290000.0
2008-01-22 09:20:00,3.65327,3.66262,3.64863,3.65708,31210000.0
2008-01-22 09:25:00,3.65334,3.66125,3.64128,3.64522,41720000.0
2008-01-22 09:30:00,3.65542,3.65671,3.64663,3.65188,29670000.0
2008-01-22 09:35:00,3.65294,3.65749,3.64236,3.65457,27830000.0
2008-01-22 09:40:00,3.65673,3.66082,3.64548,3.65778,36080000.0
2008-01-22 09:45:00,3.65512,3.66288,3.64838,3.65992,27460000.0
2008-01-22 09:50:00,3.64848,3.66574,3.64307,3.66087,28570000.0
2008-01-22 09:55:00,3.66176,3.66565,3.65017,3.6644,32710000.0
2008-01-22 10:00:00,3.6648,3.66853,3.65535,3.6647,34930000.0
2008-01-22 10:05:00,3.66716,3.66846,3.65425,3.66846,31940000.0
2008-01-22 10:10:00,3.65782,3.6678,3.65388,3.66383,42840000.0
2008-01-22 10:15:00,3.66483,3.66485,3.6523,3.66134,28170000.0
2008-01-22 10:20:00,3.6644,3.66532,3.65058,3.65817,36090000.0
2008-01-22 10:25:00,3.65655,3.66569,3.64718,3.65616,37950000.0
2008-01-22 10:30:00,3.66022,3.66325,3.64914,3.64914,34930000.0
2008-01-22 10:35:00,3.66325,3.66741,3.65078,3.65339,28940000.0
2008-01-22 10:40:00,3.65802,3.66254,3.64805,3.65511,32650000.0
2008-01-22 10:45:00,3.65722,3.66241,3.64919,3.65051,29310000.0
2008-01-22 10:50:00,3.65539,3.66093,3.6451,3.65602,30430000.0
2008-01-22 10:55:00,3.65663,3.65881,3.64506,3.65357,31930000.0
2008-01-22 11:00:00,3.64977,3.65804,3.64228,3.65083,36840000.0
2008-01-22 11:05:00,3.65132,3.65987,3.63876,3.64973,28580000.0
2008-01-22 11:10:00,3.64955,3.65913,3.64508,3.65731,36820000.0
2008-01-22 11:15:00,3.65352,3.65819,3.64591,3.65736,22940000.0
2008-01-22 11:20:00,3.64879,3.65904,3.64879,3.65791,27410000.0
2008-01-22 11:25:00,3.65198,3.65973,3.64821,3.65517,33460000.0
2008-01-22 11:30:00,3.65835,3.6592,3.64894,3.65382,30030000.0
2008-01-22 11:35:00,3.6549,3.65782,3.64209,3.65701,31190000.0
2008-01-22 11:40:00,3.65217,3.65811,3.64821,3.65024,28930000.0
2008-01-22 11:45:00,3.65339,3.65895,3.64726,3.65741,29300000.0
2008-01-22 11:50:00,3.6556,3.65749,3.6454,3.65169,31550000.0
2008-01-22 11:55:00,3.64881,3.6553,3.64242,3.6536,30060000.0
2008-01-22 12:00:00,3.64808,3.65573,3.64406,3.65343,30050000.0
2008-01-22 12:05:00,3.65322,3.65741,3.64395,3.65625,24800000.0
2008-01-22 12:10:00,3.65113,3.65472,3.64227,3.65321,25570000.0
2008-01-22 12:15:00,3.655,3.65531,3.64161,3.64588,29310000.0
2008-01-22 12:20:00,3.65186,3.65421,3.64286,3.65339,28940000.0
2008-01-22 12:25:00,3.64636,3.65451,3.64084,3.65451,33080000.0
2008-01-22 12:30:00,3.65636,3.65882,3.63849,3.65435,41320000.0
2008-01-22 12:35:00,3.64852,3.65414,3.64231,3.65171,28570000.0
2008-01-22 12:40:00,3.64293,3.65635,3.64293,3.65154,29690000.0
2008-01-22 12:45:00,3.65234,3.6556,3.64324,3.64409,24820000.0
2008-01-22 12:50:00,3.65426,3.65426,3.63954,3.65096,25930000.0
2008-01-22 12:55:00,3.64793,3.65548,3.64062,3.64952,32330000.0
2008-01-22 13:00:00,3.65168,3.65265,3.63861,3.64819,35670000.0
2008-01-22 13:05:00,3.64477,3.65097,3.63807,3.64974,34570000.0
2008-01-22 13:10:00,3.64084,3.65006,3.63439,3.64559,32680000.0
2008-01-22 13:15:00,3.64324,3.65273,3.63488,3.64634,32320000.0
2008-01-22 13:20:00,3.64455,3.6485,3.63613,3.64779,30430000.0
2008-01-22 13:25:00,3.64598,3.64768,3.63649,3.64551,27820000.0
2008-01-22 13:30:00,3.63802,3.64633,3.63134,3.63993,36440000.0
2008-01-22 13:35:00,3.64281,3.6457,3.63323,3.6364,28170000.0
2008-01-22 13:40:00,3.63343,3.64552,3.63141,3.63813,31960000.0
2008-01-22 13:45:00,3.64298,3.64485,3.63439,3.6418,31960000.0
2008-01-22 13:50:00,3.63727,3.64499,3.6319,3.63558,40960000.0
2008-01-22 13:55:00,3.64492,3.64575,3.63185,3.64074,28570000.0
2008-01-22 14:00:00,3.64161,3.64468,3.63152,3.63475,36490000.0
2008-01-22 14:05:00,3.6379,3.64399,3.62825,3.63926,30820000.0
2008-01-22 14:10:00,3.64216,3.64596,3.62737,3.64365,30450000.0
2008-01-22 14:15:00,3.64022,3.64632,3.63117,3.64247,31950000.0
2008-01-22 14:20:00,3.63693,3.64841,3.63249,3.64558,33450000.0
2008-01-22 14:25:00,3.6446,3.64639,3.63506,3.6462,33070000.0
2008-01-22 14:30:00,3.64524,3.64698,3.63535,3.64472,34190000.0
2008-01-22 14:35:00,3.64414,3.64746,3.63249,3.64306,28550000.0
2008-01-22 14:40:00,3.63859,3.64833,3.63511,3.6453,30460000.0
2008-01-22 14:45:00,3.64498,3.64686,3.63351,3.64404,30090000.0
2008-01-22 14:50:00,3.64102,3.64643,3.6357,3.64277,30840000.0
2008-01-22 14:55:00,3.64303,3.647,3.63256,3.63572,37920000.0
2008-01-22 15:00:00,3.64316,3.64924,3.63539,3.64692,39460000.0
2008-01-22 15:05:00,3.64075,3.6485,3.63563,3.647,31170000.0
2008-01-22 15:10:00,3.64785,3.65045,3.63674,3.64749,36070000.0
2008-01-22 15:15:00,3.64323,3.64986,3.63531,3.63552,27470000.0
2008-01-22 15:20:00,3.6491,3.6491,3.63084,3.63834,31940000.0
2008-01-22 15:25:00,3.64092,3.64167,3.62886,3.6307,31560000.0
2008-01-22 15:30:00,3.64086,3.64295,3.63144,3.63608,30460000.0
2008-01-22 15:35:00,3.63255,3.64142,3.62643,3.64041,30800000.0
2008-01-22 15:40:00,3.6408,3.64347,3.62778,3.6402,25910000.0
2008-01-22 15:45:00,3.63775,3.64488,3.6328,3.63986,28910000.0
2008-01-22 15:50:00,3.64138,3.64709,3.63616,3.64151,32310000.0
2008-01-22 15:55:00,3.64388,3.64578,3.63678,3.64263,31950000.0
2008-01-22 16:00:00,3.64475,3.6473,3.63568,3.64592,30810000.0
2008-01-22 16:05:00,3.64031,3.64784,3.63441,3.64395,32700000.0
2008-01-22 16:10:00,3.6451,3.64691,3.63409,3.64504,34980000.0
2008-01-22 16:15:00,3.6379,3.64595,3.63517,3.64444,30440000.0
2008-01-22 16:20:00,3.64107,3.64628,3.6357,3.64378,30450000.0
2008-01-22 16:25:00,3.64427,3.64706,3.6349,3.63942,32720000.0
2008-01-22 16:30:00,3.64338,3.64584,3.63393,3.64399,34190000.0
2008-01-22 16:35:00,3.6437,3.64625,3.63127,3.64223,42460000.0
2008-01-22 16:40:00,3.63114,3.64712,3.6272,3.63628,28200000.0
2008-01-22 16:45:00,3.63716,3.64345,3.62642,3.63444,34560000.0
2008-01-22 16:50:00,3.63461,3.64211,3.62369,3.62971,28950000.0
2008-01-22 16:55:00,3.63441,3.63546,3.62264,3.63269,30460000.0
2008-01-22 17:00:00,3.63606,3.63662,3.62372,3.62897,31930000.0
2008-01-22 17:05:00,3.62999,3.63762,3.62174,3.63316,35700000.0
2008-01-22 17:10:00,3.6356,3.63758,3.62402,3.62829,34950000.0
2008-01-22 17:15:00,3.63502,3.63664,3.62415,3.63376,34580000.0
2008-01-22 17:20:00,3.63336,3.63336,3.61659,3.62806,38340000.0
2008-01-22 17:25:00,3.62358,3.63238,3.61495,3.62305,36080000.0
2008-01-22 17:30:00,3.62338,3.62931,3.61405,3.61733,38320000.0
2008-01-22 17:35:00,3.62137,3.62944,3.61077,3.61832,44330000.0
2008-01-22 17:40:00,3.61952,3.63258,3.61255,3.61898,48470000.0
2008-01-22 17:45:00,3.61764,3.62652,3.61586,3.62231,31180000.0
2008-01-22 17:50:00,3.61439,3.6268,3.61274,3.62491,36450000.0
2008-01-22 17:55:00,3.62166,3.62669,3.6134,3.62473,45090000.0
2008-01-22 18:00:00,3.62404,3.62532,3.61186,3.61914,45080000.0
2008-01-22 18:05:00,3.62263,3.62432,3.61247,3.62065,35320000.0
2008-01-22 18:10:00,3.62122,3.62164,3.60732,3.61692,37930000.0
2008-01-22 18:15:00,3.61369,3.6217,3.605,3.61346,34960000.0
2008-01-22 18:20:00,3.6156,3.62153,3.60791,3.62104,42840000.0
2008-01-22 18:25:00,3.61589,3.62244,3.61035,3.61884,33070000.0
2008-01-22 18:30:00,3.62075,3.62182,3.61077,3.6208,29310000.0
2008-01-22 18:35:00,3.61501,3.62562,3.61056,3.62101,42090000.0
2008-01-22 18:40:00,3.61293,3.62332,3.61241,3.62297,26700000.0
2008-01-22 18:45:00,3.61771,3.62647,3.61067,3.62269,33810000.0
2008-01-22 18:50:00,3.6179,3.62497,3.61065,3.61952,39810000.0
2008-01-22 18:55:00,3.61283,3.62366,3.61242,3.61798,27090000.0
2008-01-22 19:00:00,3.62269,3.62443,3.61226,3.61464,33060000.0
2008-01-22 19:05:00,3.61205,3.62928,3.61162,3.61958,39070000.0
2008-01-22 19:10:00,3.6157,3.62588,3.61206,3.61713,37210000.0
2008-01-22 19:15:00,3.62408,3.62408,3.61012,3.61772,29680000.0
2008-01-22 19:20:00,3.61711,3.62404,3.60629,3.61348,39080000.0
2008-01-22 19:25:00,3.61688,3.6234,3.60967,3.61337,28190000.0
2008-01-22 19:30:00,3.61784,3.62514,3.60995,3.61924,28930000.0
2008-01-22 19:35:00,3.61789,3.62653,3.61262,3.61655,22910000.0
2008-01-22 19:40:00,3.61998,3.62534,3.61662,3.62427,26690000.0
2008-01-22 19:45:00,3.61438,3.6249,3.6118,3.62064,39120000.0
2008-01-22 19:50:00,3.62056,3.62364,3.60943,3.61295,29700000.0
2008-01-22 19:55:00,3.61372,3.62121,3.60791,3.61478,29730000.0
2008-01-22 20:00:00,3.6195,3.62016,3.60839,3.61682,27480000.0
2008-01-22 20:05:00,3.61079,3.61889,3.60892,3.61838,23290000.0
2008-01-22 20:10:00,3.61693,3.62403,3.60829,3.62037,29350000.0
2008-01-22 20:15:00,3.61306,3.62028,3.60657,3.61356,31560000.0
2008-01-22 20:20:00,3.61305,3.61981,3.60512,3.6136,42850000.0
2008-01-22 20:25:00,3.61245,3.62045,3.60734,3.61277,24460000.0
2008-01-22 20:30:00,3.6175,3.61953,3.60543,3.61327,25230000.0
2008-01-22 20:35:00,3.61006,3.62065,3.60819,3.61307,31560000.0
2008-01-22 20:40:00,3.61312,3.61932,3.60839,3.61041,21780000.0
2008-01-22 20:45:00,3.62062,3.62062,3.60857,3.61487,28570000.0
2008-01-22 20:50:00,3.6182,3.62231,3.60537,3.611,28570000.0
2008-01-22 20:55:00,3.61826,3.62345,3.60896,3.61627,30460000.0
2008-01-22 21:00:00,3.62004,3.62191,3.61309,3.62151,26360000.0
2008-01-22 21:05:00,3.6141,3.62396,3.61374,3.62095,26700000.0
2008-01-22 21:10:00,3.61557,3.62067,3.61165,3.61791,27450000.0
2008-01-22 21:15:00,3.61678,3.62413,3.6111,3.618,25600000.0
2008-01-22 21:20:00,3.61472,3.62154,3.60938,3.61372,23710000.0
2008-01-22 21:25:00,3.61923,3.6231,3.60889,3.61561,33100000.0
2008-01-22 21:30:00,3.6196,3.62013,3.61015,3.61796,23340000.0
2008-01-22 21:35:00,3.61423,3.6221,3.60982,3.61112,25190000.0
2008-01-22 21:40:00,3.61946,3.62025,3.60505,3.61938,28970000.0
2008-01-22 21:45:00,3.61247,3.62207,3.61067,3.61388,27460000.0
2008-01-22 21:50:00,3.61869,3.62248,3.61239,3.61573,24450000.0
2008-01-22 21:55:00,3.61947,3.61966,3.60991,3.61934,38730000.0
2008-01-22 22:00:00,3.61863,3.62377,3.60849,3.61938,28550000.0
2008-01-22 22:05:00,3.60804,3.62515,3.60804,3.62001,27440000.0
2008-01-22 22:10:00,3.61733,3.62037,3.60848,3.61867,31240000.0
2008-01-22 22:15:00,3.62007,3.62007,3.60959,3.61836,21820000.0
2008-01-22 22:20:00,3.61114,3.62056,3.60819,3.61898,38360000.0
2008-01-22 22:25:00,3.6179,3.62316,3.60896,3.62036,31200000.0
2008-01-22 22:30:00,3.61787,3.62203,3.60791,3.61384,27820000.0
2008-01-22 22:35:00,3.6173,3.62211,3.60765,3.61681,38360000.0
2008-01-22 22:40:00,3.6184,3.61962,3.6075,3.61626,28580000.0
2008-01-22 22:45:00,3.61418,3.61954,3.60691,3.61636,28980000.0
2008-01-22 22:50:00,3.60931,3.61709,3.60502,3.61133,28590000.0
2008-01-22 22:55:00,3.61121,3.61712,3.60602,3.61537,38010000.0
2008-01-22 23:00:00,3.61519,3.6207,3.60744,3.61215,37930000.0
2008-01-22 23:05:00,3.61586,3.61773,3.60639,3.61249,23700000.0
2008-01-22 23:10:00,3.61761,3.61986,3.60646,3.61598,37250000.0
2008-01-22 23:15:00,3.6187,3.61876,3.60472,3.61348,25560000.0
2008-01-22 23:20:00,3.61681,3.61717,3.60521,3.61447,30800000.0
2008-01-22 23:25:00,3.61064,3.61658,3.60352,3.6149,31220000.0
2008-01-22 23:30:00,3.61911,3.61911,3.60621,3.61539,31220000.0
2008-01-22 23:35:00,3.60871,3.62091,3.60287,3.61545,31980000.0
2008-01-22 23:40:00,3.60729,3.61909,3.60375,3.6135,27460000.0
2008-01-22 23:45:00,3.61326,3.61867,3.60362,3.60718,31580000.0
2008-01-22 23:50:00,3.61227,3.61896,3.60649,3.61031,27480000.0
2008-01-22 23:55:00,3.60552,3.61873,3.60398,3.61611,33120000.0
2008-01-23 00:00:00,3.61183,3.62143,3.60769,3.61163,32340000.0
2008-01-23 00:05:00,3.6155,3.62285,3.60743,3.615,25540000.0
2008-01-23 00:10:00,3.61849,3.62011,3.60858,3.61698,27090000.0
2008-01-23 00:15:00,3.61962,3.62333,3.6074,3.60796,22560000.0
2008-01-23 00:20:00,3.61746,3.62054,3.60693,3.61135,24800000.0
2008-01-23 00:25:00,3.61621,3.62856,3.60615,3.61908,34200000.0
2008-01-23 00:30:00,3.61665,3.61908,3.60655,3.61253,24470000.0
2008-01-23 00:35:00,3.6173,3.62001,3.60821,3.61563,24470000.0
2008-01-23 00:40:00,3.60898,3.63023,3.60833,3.61733,33820000.0
2008-01-23 00:45:00,3.61465,3.62011,3.60847,3.61125,27090000.0
2008-01-23 00:50:00,3.61246,3.61916,3.60678,3.61784,23310000.0
2008-01-23 00:55:00,3.61247,3.62429,3.6058,3.61297,28200000.0
2008-01-23 01:00:00,3.61852,3.61852,3.6058,3.61211,25970000.0
2008-01-23 01:05:00,3.61336,3.62084,3.60962,3.61424,31170000.0
2008-01-23 01:10:00,3.61304,3.62385,3.60835,3.61684,32300000.0
2008-01-23 01:15:00,3.61938,3.61938,3.608,3.61276,27810000.0
2008-01-23 01:20:00,3.61673,3.62259,3.60909,3.6132,26720000.0
2008-01-23 01:25:00,3.61261,3.6209,3.60787,3.6209,35350000.0
2008-01-23 01:30:00,3.61674,3.62163,3.60699,3.61389,32690000.0
2008-01-23 01:35:00,3.61797,3.62113,3.60945,3.61864,27430000.0
2008-01-23 01:40:00,3.61874,3.61963,3.60844,3.61396,26720000.0
2008-01-23 01:45:00,3.61739,3.62027,3.60622,3.61545,28970000.0
2008-01-23 01:50:00,3.61014,3.61848,3.60755,3.61779,26690000.0
2008-01-23 01:55:00,3.61062,3.62223,3.60701,3.61688,19560000.0
2008-01-23 02:00:00,3.61599,3.61975,3.60738,3.61747,28610000.0
2008-01-23 02:05:00,3.6158,3.61993,3.60596,3.61763,29720000.0
2008-01-23 02:10:00,3.61356,3.61998,3.60894,3.61276,25200000.0
2008-01-23 02:15:00,3.61285,3.62097,3.60825,3.61421,31210000.0
2008-01-23 02:20:00,3.61781,3.62,3.60904,3.61348,26760000.0
2008-01-23 02:25:00,3.61114,3.62149,3.6072,3.6072,33090000.0
2008-01-23 02:30:00,3.61948,3.62016,3.60789,3.61757,23320000.0
2008-01-23 02:35:00,3.61237,3.61895,3.60623,3.61275,27460000.0
2008-01-23 02:40:00,3.6083,3.6211,3.60678,3.61192,27820000.0
2008-01-23 02:45:00,3.6116,3.62059,3.60762,3.61352,33070000.0
2008-01-23 02:50:00,3.61409,3.6184,3.60484,3.61258,26320000.0
2008-01-23 02:55:00,3.61661,3.6196,3.60629,3.61839,31630000.0
2008-01-23 03:00:00,3.62054,3.62054,3.60788,3.61896,25170000.0
2008-01-23 03:05:00,3.61814,3.6214,3.60792,3.61549,27060000.0
2008-01-23 03:10:00,3.61219,3.62106,3.60711,3.61807,26320000.0
2008-01-23 03:15:00,3.61984,3.61984,3.60832,3.61864,26350000.0
2008-01-23 03:20:00,3.617,3.6203,3.61006,3.61914,27430000.0
2008-01-23 03:25:00,3.61787,3.62135,3.60877,3.61573,22560000.0
2008-01-23 03:30:00,3.61388,3.62631,3.60741,3.61982,31600000.0
2008-01-23 03:35:00,3.61702,3.61999,3.60698,3.61666,23320000.0
2008-01-23 03:40:00,3.61387,3.6201,3.60909,3.61448,23320000.0
2008-01-23 03:45:00,3.62079,3.62079,3.60849,3.61697,27810000.0
2008-01-23 03:50:00,3.61274,3.62053,3.60777,3.61657,27820000.0
2008-01-23 03:55:00,3.61372,3.62072,3.61013,3.61834,21400000.0
2008-01-23 04:00:00,3.62124,3.6217,3.6093,3.61855,27450000.0
2008-01-23 04:05:00,3.61859,3.61947,3.60985,3.61915,22200000.0
2008-01-23 04:10:00,3.61792,3.62336,3.60789,3.62048,33860000.0
2008-01-23 04:15:00,3.62117,3.62324,3.61072,3.61504,30070000.0
2008-01-23 04:20:00,3.61207,3.62361,3.60886,3.61557,26700000.0
2008-01-23 04:25:00,3.61361,3.62245,3.60864,3.61997,19930000.0
2008-01-23 04:30:00,3.62136,3.62217,3.61023,3.61588,16160000.0
2008-01-23 04:35:00,3.61343,3.62115,3.60715,3.61753,23000000.0
2008-01-23 04:40:00,3.6132,3.61979,3.61075,3.61449,24470000.0
2008-01-23 04:45:00,3.61685,3.62004,3.60805,3.61991,22240000.0
2008-01-23 04:50:00,3.61832,3.62158,3.6078,3.61264,22970000.0
2008-01-23 04:55:00,3.61814,3.61896,3.61147,3.61813,21020000.0
2008-01-23 05:00:00,3.61314,3.62388,3.60909,3.61762,24830000.0
2008-01-23 05:05:00,3.61377,3.61906,3.60882,3.6157,16600000.0
2008-01-23 05:10:00,3.61,3.6207,3.60748,3.61844,24490000.0
2008-01-23 05:15:00,3.61416,3.62243,3.60636,3.6159,28220000.0
2008-01-23 05:20:00,3.61825,3.62234,3.60786,3.61554,27870000.0
2008-01-23 05:25:00,3.61851,3.61945,3.60513,3.61687,27490000.0
2008-01-23 05:30:00,3.617,3.62046,3.60954,3.61929,27090000.0
2008-01-23 05:35:00,3.61576,3.61979,3.60998,3.61374,25950000.0
2008-01-23 05:40:00,3.61273,3.62371,3.60502,3.61997,39090000.0
2008-01-23 05:45:00,3.62167,3.62167,3.60874,3.6151,23300000.0
2008-01-23 05:50:00,3.61979,3.62121,3.60812,3.61923,27830000.0
2008-01-23 05:55:00,3.61123,3.62368,3.60476,3.61916,45870000.0
2008-01-23 06:00:00,3.61741,3.62153,3.60718,3.6191,34970000.0
2008-01-23 06:05:00,3.61808,3.6206,3.60611,3.60919,33440000.0
2008-01-23 06:10:00,3.61952,3.61958,3.60539,3.61742,27430000.0
2008-01-23 06:15:00,3.62037,3.62053,3.60489,3.61408,28570000.0
2008-01-23 06:20:00,3.61558,3.62039,3.60829,3.60829,29710000.0
2008-01-23 06:25:00,3.60944,3.62271,3.60623,3.62011,41710000.0
2008-01-23 06:30:00,3.62101,3.62101,3.60734,3.61831,39880000.0
2008-01-23 06:35:00,3.61453,3.62102,3.60942,3.61935,32710000.0
2008-01-23 06:40:00,3.61708,3.62043,3.60743,3.60833,36070000.0
2008-01-23 06:45:00,3.61912,3.62089,3.60971,3.61464,30830000.0
2008-01-23 06:50:00,3.61393,3.62065,3.6086,3.61896,31580000.0
2008-01-23 06:55:00,3.6153,3.62014,3.60952,3.60952,27060000.0
2008-01-23 07:00:00,3.6171,3.62138,3.60813,3.6187,27050000.0
2008-01-23 07:05:00,3.60919,3.62011,3.6079,3.60987,22920000.0
2008-01-23 07:10:00,3.61571,3.62241,3.60773,3.60943,24420000.0
2008-01-23 07:15:00,3.62091,3.62127,3.60693,3.6171,28580000.0
2008-01-23 07:20:00,3.6175,3.61967,3.6063,3.6089,31950000.0
2008-01-23 07:25:00,3.61787,3.6225,3.60502,3.61827,27070000.0
2008-01-23 07:30:00,3.61966,3.62429,3.61041,3.61133,34600000.0
2008-01-23 07:35:00,3.61516,3.62124,3.60691,3.61602,22960000.0
2008-01-23 07:40:00,3.60963,3.62324,3.60913,3.61372,27440000.0
2008-01-23 07:45:00,3.61433,3.62444,3.60653,3.62032,34580000.0
2008-01-23 07:50:00,3.61834,3.62114,3.60759,3.61943,25540000.0
2008-01-23 07:55:00,3.61441,3.6216,3.6099,3.62006,19950000.0
2008-01-23 08:00:00,3.61259,3.61963,3.60811,3.61861,18800000.0
2008-01-23 08:05:00,3.6134,3.62022,3.60882,3.61259,18780000.0
2008-01-23 08:10:00,3.60867,3.62087,3.60806,3.61286,34550000.0
2008-01-23 08:15:00,3.62056,3.62056,3.60816,3.6138,22550000.0
2008-01-23 08:20:00,3.61798,3.62008,3.60368,3.61666,28560000.0
2008-01-23 08:25:00,3.61556,3.62038,3.60435,3.61585,27070000.0
2008-01-23 08:30:00,3.61526,3.61913,3.60376,3.60761,32690000.0
2008-01-23 08:35:00,3.61353,3.61987,3.60789,3.61458,29730000.0
2008-01-23 08:40:00,3.60917,3.62019,3.60888,3.61652,32700000.0
2008-01-23 08:45:00,3.61918,3.62202,3.60756,3.61674,30450000.0
2008-01-23 08:50:00,3.6157,3.61983,3.60675,3.61749,30820000.0
2008-01-23 08:55:00,3.61279,3.61972,3.60568,3.61375,24080000.0
2008-01-23 09:00:00,3.61219,3.62401,3.60858,3.61271,36420000.0
2008-01-23 09:05:00,3.61144,3.61871,3.60579,3.61349,30070000.0
2008-01-23 09:10:00,3.61793,3.61948,3.6064,3.61881,50390000.0
2008-01-23 09:15:00,3.61696,3.62063,3.60502,3.61631,28950000.0
2008-01-23 09:20:00,3.61069,3.61764,3.60249,3.61575,31210000.0
2008-01-23 09:25:00,3.61185,3.61868,3.60197,3.60307,42090000.0
2008-01-23 09:30:00,3.6159,3.61835,3.60607,3.61296,28560000.0
2008-01-23 09:35:00,3.61463,3.61997,3.60775,3.61591,27460000.0
2008-01-23 09:40:00,3.6143,3.62097,3.6062,3.618,34220000.0
2008-01-23 09:45:00,3.615,3.62299,3.6063,3.61655,28960000.0
2008-01-23 09:50:00,3.60756,3.6199,3.60756,3.61751,29680000.0
2008-01-23 09:55:00,3.61813,3.61897,3.60276,3.61384,33810000.0
2008-01-23 10:00:00,3.61437,3.61939,3.59151,3.61343,35310000.0
2008-01-23 10:05:00,3.61686,3.6169,3.60425,3.61325,32300000.0
2008-01-23 10:10:00,3.60778,3.61918,3.60588,3.61769,41740000.0
2008-01-23 10:15:00,3.61937,3.61937,3.60623,3.61547,27810000.0
2008-01-23 10:20:00,3.61885,3.62057,3.60505,3.61946,36830000.0
2008-01-23 10:25:00,3.60919,3.62011,3.60681,3.61656,39080000.0
2008-01-23 10:30:00,3.61998,3.62085,3.59911,3.60498,32340000.0
2008-01-23 10:35:00,3.6165,3.62094,3.61183,3.6152,27830000.0
2008-01-23 10:40:00,3.62092,3.622,3.60888,3.61661,31170000.0
2008-01-23 10:45:00,3.61961,3.61961,3.60838,3.61278,29310000.0
2008-01-23 10:50:00,3.61753,3.61807,3.6004,3.61807,29680000.0
2008-01-23 10:55:00,3.61689,3.61699,3.60543,3.6168,30810000.0
2008-01-23 11:00:00,3.61367,3.61949,3.60397,3.61079,34230000.0
2008-01-23 11:05:00,3.60988,3.61789,3.60324,3.60951,26350000.0
2008-01-23 11:10:00,3.61199,3.61896,3.60466,3.61609,35710000.0
2008-01-23 11:15:00,3.61261,3.61896,3.60233,3.61707,24790000.0
2008-01-23 11:20:00,3.61003,3.62072,3.60843,3.6187,25210000.0
2008-01-23 11:25:00,3.6148,3.62244,3.61013,3.61821,33450000.0
2008-01-23 11:30:00,3.62237,3.62326,3.60918,3.61715,28550000.0
2008-01-23 11:35:00,3.61867,3.62555,3.61013,3.62516,28950000.0
2008-01-23 11:40:00,3.61758,3.62594,3.61402,3.61544,28550000.0
2008-01-23 11:45:00,3.61586,3.62557,3.61241,3.62556,27820000.0
2008-01-23 11:50:00,3.62383,3.62495,3.61232,3.62018,28570000.0
2008-01-23 11:55:00,3.61921,3.62493,3.61453,3.62397,27460000.0
2008-01-23 12:00:00,3.62012,3.62529,3.61324,3.62198,28220000.0
2008-01-23 12:05:00,3.62207,3.62372,3.61126,3.62133,24790000.0
2008-01-23 12:10:00,3.61893,3.62298,3.60798,3.61921,28160000.0
2008-01-23 12:15:00,3.62236,3.62257,3.61307,3.61664,29310000.0
2008-01-23 12:20:00,3.61944,3.62176,3.6106,3.62176,30430000.0
2008-01-23 12:25:00,3.61716,3.62484,3.6091,3.62138,30490000.0
2008-01-23 12:30:00,3.62264,3.62314,3.60999,3.61963,41700000.0
2008-01-23 12:35:00,3.61554,3.62349,3.61095,3.62085,29330000.0
2008-01-23 12:40:00,3.61243,3.62415,3.60826,3.6232,26360000.0
2008-01-23 12:45:00,3.6218,3.62297,3.61036,3.61426,24810000.0
2008-01-23 12:50:00,3.62091,3.62406,3.6118,3.62249,25950000.0
2008-01-23 12:55:00,3.61839,3.6267,3.61385,3.62324,34170000.0
2008-01-23 13:00:00,3.62466,3.62612,3.61136,3.61972,32710000.0
2008-01-23 13:05:00,3.61868,3.62518,3.61198,3.62254,36420000.0
2008-01-23 13:10:00,3.61894,3.63025,3.61347,3.62386,32690000.0
2008-01-23 13:15:00,3.62051,3.63105,3.61273,3.62933,30470000.0
2008-01-23 13:20:00,3.62341,3.63237,3.61463,3.63153,30080000.0
2008-01-23 13:25:00,3.62327,3.63347,3.61866,3.63316,30790000.0
2008-01-23 13:30:00,3.62738,3.63344,3.61831,3.62529,34210000.0
2008-01-23 13:35:00,3.63022,3.6313,3.61808,3.62181,27440000.0
2008-01-23 13:40:00,3.61954,3.63038,3.61655,3.62404,33070000.0
2008-01-23 13:45:00,3.62942,3.63326,3.62074,3.63037,30100000.0
2008-01-23 13:50:00,3.62362,3.63181,3.6193,3.6215,37990000.0
2008-01-23 13:55:00,3.63019,3.63128,3.62219,3.62807,29320000.0
2008-01-23 14:00:00,3.6297,3.63205,3.61623,3.62227,39820000.0
2008-01-23 14:05:00,3.62576,3.63338,3.61881,3.62513,29350000.0
2008-01-23 14:10:00,3.63082,3.63169,3.61567,3.62849,30080000.0
2008-01-23 14:15:00,3.62937,3.63066,3.61666,3.62429,31950000.0
2008-01-23 14:20:00,3.62105,3.63107,3.61682,3.62675,33470000.0
2008-01-23 14:25:00,3.62846,3.63195,3.62046,3.63154,32700000.0
2008-01-23 14:30:00,3.63073,3.63265,3.62155,3.63241,32350000.0
2008-01-23 14:35:00,3.63224,3.63337,3.62154,3.62994,28920000.0
2008-01-23 14:40:00,3.62578,3.63716,3.61827,3.63059,32320000.0
2008-01-23 14:45:00,3.63267,3.63441,3.61893,3.63151,30460000.0
2008-01-23 14:50:00,3.62719,3.63364,3.62025,3.63077,29720000.0
2008-01-23 14:55:00,3.63264,3.63286,3.61923,3.62352,35340000.0
2008-01-23 15:00:00,3.63254,3.63492,3.61449,3.62751,38010000.0
2008-01-23 15:05:00,3.62457,3.63347,3.61831,3.63209,27850000.0
2008-01-23 15:10:00,3.6311,3.63549,3.62144,3.6335,36810000.0
2008-01-23 15:15:00,3.63076,3.63665,3.62238,3.62596,28980000.0
2008-01-23 15:20:00,3.63665,3.6372,3.62522,3.63552,31950000.0
2008-01-23 15:25:00,3.63583,3.63642,3.62175,3.62487,29330000.0
2008-01-23 15:30:00,3.63563,3.63644,3.62373,3.63481,34910000.0
2008-01-23 15:35:00,3.63291,3.63836,3.62521,3.63545,27100000.0
2008-01-23 15:40:00,3.63451,3.6369,3.62327,3.63591,31210000.0
2008-01-23 15:45:00,3.62798,3.63673,3.62275,3.6311,27810000.0
2008-01-23 15:50:00,3.63457,3.63607,3.62231,3.63003,32710000.0
2008-01-23 15:55:00,3.63495,3.63799,3.62872,3.63737,31950000.0
2008-01-23 16:00:00,3.63842,3.64055,3.62461,3.63633,28960000.0
2008-01-23 16:05:00,3.63089,3.63637,3.62096,3.63447,33090000.0
2008-01-23 16:10:00,3.63404,3.63528,3.62183,3.63223,36100000.0
2008-01-23 16:15:00,3.62603,3.63436,3.62435,3.63202,31930000.0
2008-01-23 16:20:00,3.62809,3.63578,3.62251,3.63306,31920000.0
2008-01-23 16:25:00,3.63342,3.63485,3.62329,3.63054,33830000.0
2008-01-23 16:30:00,3.63478,3.63536,3.6214,3.63268,33830000.0
2008-01-23 16:35:00,3.63271,3.63712,3.62229,3.63411,42480000.0
2008-01-23 16:40:00,3.62431,3.63704,3.61984,3.62883,28190000.0
2008-01-23 16:45:00,3.62577,3.63114,3.618,3.62754,33060000.0
2008-01-23 16:50:00,3.63006,3.63025,3.61787,3.62607,29320000.0
2008-01-23 16:55:00,3.62817,3.62945,3.61513,3.62514,32320000.0
2008-01-23 17:00:00,3.6287,3.62928,3.61494,3.61833,31930000.0
2008-01-23 17:05:00,3.61951,3.62785,3.61557,3.62582,32360000.0
2008-01-23 17:10:00,3.62779,3.62803,3.61813,3.61977,37180000.0
2008-01-23 17:15:00,3.62525,3.6255,3.61028,3.62362,31600000.0
2008-01-23 17:20:00,3.6229,3.62689,3.61137,3.62504,37220000.0
2008-01-23 17:25:00,3.62164,3.63235,3.61625,3.62742,37180000.0
2008-01-23 17:30:00,3.62885,3.62885,3.6177,3.62089,36080000.0
2008-01-23 17:35:00,3.62545,3.62956,3.61543,3.62489,42100000.0
2008-01-23 17:40:00,3.62532,3.62912,3.61691,3.61866,46240000.0
2008-01-23 17:45:00,3.62351,3.62738,3.61666,3.62391,28960000.0
2008-01-23 17:50:00,3.61754,3.63095,3.61518,3.62708,30470000.0
2008-01-23 17:55:00,3.62331,3.62933,3.61563,3.62933,45460000.0
2008-01-23 18:00:00,3.62725,3.63281,3.61575,3.61963,43230000.0
2008-01-23 18:05:00,3.62622,3.62859,3.6166,3.62718,34190000.0
2008-01-23 18:10:00,3.629,3.629,3.61612,3.62754,33100000.0
2008-01-23 18:15:00,3.62438,3.6313,3.61632,3.62262,36450000.0
2008-01-23 18:20:00,3.62293,3.62801,3.61456,3.62794,42850000.0
2008-01-23 18:25:00,3.62318,3.63138,3.61834,3.62623,30480000.0
2008-01-23 18:30:00,3.62895,3.63044,3.61905,3.62996,30420000.0
2008-01-23 18:35:00,3.62283,3.62945,3.61466,3.62822,42840000.0
2008-01-23 18:40:00,3.6229,3.63034,3.61892,3.63034,27820000.0
2008-01-23 18:45:00,3.62643,3.63101,3.61832,3.6289,31590000.0
2008-01-23 18:50:00,3.62491,3.62925,3.61674,3.62631,36480000.0
2008-01-23 18:55:00,3.6202,3.62995,3.61823,3.62456,28190000.0
2008-01-23 19:00:00,3.63006,3.63019,3.6175,3.61868,31950000.0
2008-01-23 19:05:00,3.62081,3.63356,3.61756,3.62698,34230000.0
2008-01-23 19:10:00,3.6247,3.63635,3.61629,3.62995,38690000.0
2008-01-23 19:15:00,3.63264,3.63448,3.6168,3.62748,29690000.0
2008-01-23 19:20:00,3.62308,3.63349,3.61711,3.63046,36860000.0
2008-01-23 19:25:00,3.62638,3.63395,3.61762,3.62314,26330000.0
2008-01-23 19:30:00,3.62855,3.63341,3.6189,3.63181,28570000.0
2008-01-23 19:35:00,3.62852,3.63372,3.61656,3.62565,26330000.0
2008-01-23 19:40:00,3.62856,3.6343,3.62085,3.63174,31180000.0
2008-01-23 19:45:00,3.62351,3.63697,3.61896,3.6362,42450000.0
2008-01-23 19:50:00,3.63598,3.63764,3.62246,3.63067,28960000.0
2008-01-23 19:55:00,3.6306,3.63967,3.61991,3.63266,32340000.0
2008-01-23 20:00:00,3.63412,3.63948,3.62619,3.63358,31160000.0
2008-01-23 20:05:00,3.62876,3.63965,3.62463,3.63715,27810000.0
2008-01-23 20:10:00,3.63663,3.63688,3.62465,3.63397,30070000.0
2008-01-23 20:15:00,3.62886,3.63672,3.62302,3.63012,31210000.0
2008-01-23 20:20:00,3.62794,3.63984,3.62471,3.62682,42100000.0
2008-01-23 20:25:00,3.62922,3.6354,3.62249,3.62653,28160000.0
2008-01-23 20:30:00,3.62939,3.63287,3.61899,3.6254,31540000.0
2008-01-23 20:35:00,3.62244,3.6326,3.62125,3.62547,33050000.0
2008-01-23 20:40:00,3.62417,3.63058,3.61857,3.62889,26300000.0
2008-01-23 20:45:00,3.63127,3.63127,3.61792,3.62619,30060000.0
2008-01-23 20:50:00,3.63027,3.63413,3.62163,3.62505,31190000.0
2008-01-23 20:55:00,3.62942,3.6317,3.61984,3.62624,31190000.0
2008-01-23 21:00:00,3.63124,3.63221,3.6236,3.63161,28170000.0
2008-01-23 21:05:00,3.6271,3.63397,3.62259,3.6288,26310000.0
2008-01-23 21:10:00,3.62464,3.63507,3.62242,3.62944,30060000.0
2008-01-23 21:15:00,3.62649,3.63315,3.62476,3.6307,30050000.0
2008-01-23 21:20:00,3.62715,3.63313,3.62101,3.62497,24810000.0
2008-01-23 21:25:00,3.62986,3.63406,3.62053,3.62625,33110000.0
2008-01-23 21:30:00,3.62789,3.63392,3.62218,3.63058,26300000.0
2008-01-23 21:35:00,3.62481,3.6334,3.62116,3.62281,24080000.0
2008-01-23 21:40:00,3.63089,3.63212,3.61678,3.6309,33050000.0
2008-01-23 21:45:00,3.62449,3.63289,3.6195,3.62522,28570000.0
2008-01-23 21:50:00,3.62974,3.6326,3.62082,3.6263,25180000.0
2008-01-23 21:55:00,3.63014,3.63366,3.62116,3.63093,39090000.0
2008-01-23 22:00:00,3.62889,3.6339,3.62139,3.63233,27440000.0
2008-01-23 22:05:00,3.61784,3.63271,3.61756,3.63118,26700000.0
2008-01-23 22:10:00,3.63064,3.63598,3.622,3.622,28960000.0
2008-01-23 22:15:00,3.62955,3.62955,3.61648,3.6295,23660000.0
2008-01-23 22:20:00,3.62258,3.63156,3.61878,3.62953,37250000.0
2008-01-23 22:25:00,3.62691,3.62691,3.61236,3.62108,33060000.0
2008-01-23 22:30:00,3.62276,3.62624,3.61432,3.62158,27440000.0
2008-01-23 22:35:00,3.62386,3.62455,3.61261,3.62244,39470000.0
2008-01-23 22:40:00,3.62128,3.62128,3.61114,3.61851,27080000.0
2008-01-23 22:45:00,3.61516,3.62143,3.60907,3.61838,31590000.0
2008-01-23 22:50:00,3.6117,3.61969,3.60785,3.61544,26690000.0
2008-01-23 22:55:00,3.61374,3.6207,3.60693,3.61801,38360000.0
2008-01-23 23:00:00,3.61309,3.61943,3.60706,3.61127,37560000.0
2008-01-23 23:05:00,3.6145,3.61787,3.60601,3.61233,26330000.0
2008-01-23 23:10:00,3.61683,3.61778,3.60558,3.61607,37240000.0
2008-01-23 23:15:00,3.61494,3.61816,3.60534,3.61816,28930000.0
2008-01-23 23:20:00,3.61667,3.62055,3.60604,3.61846,31930000.0
2008-01-23 23:25:00,3.61398,3.62458,3.60799,3.61569,30850000.0
2008-01-23 23:30:00,3.61733,3.62169,3.60384,3.61344,30840000.0
2008-01-23 23:35:00,3.6101,3.6177,3.60415,3.61423,36070000.0
2008-01-23 23:40:00,3.60484,3.61772,3.60251,3.61492,25950000.0
2008-01-23 23:45:00,3.61485,3.61854,3.60641,3.60674,33450000.0
2008-01-23 23:50:00,3.61292,3.61736,3.60688,3.61073,28950000.0
2008-01-23 23:55:00,3.60565,3.62013,3.60565,3.6164,36840000.0
2008-01-24 00:00:00,3.61777,3.62133,3.60633,3.61279,35340000.0
2008-01-24 00:05:00,3.61668,3.62009,3.6078,3.61398,22960000.0
2008-01-24 00:10:00,3.61447,3.62348,3.60464,3.61713,27110000.0
2008-01-24 00:15:00,3.6168,3.62059,3.60625,3.61526,23320000.0
2008-01-24 00:20:00,3.61571,3.62008,3.60857,3.6118,25170000.0
2008-01-24 00:25:00,3.61489,3.61866,3.60545,3.61512,31960000.0
2008-01-24 00:30:00,3.61742,3.6212,3.60695,3.61277,28570000.0
2008-01-24 00:35:00,3.6137,3.61927,3.60592,3.61372,28960000.0
2008-01-24 00:40:00,3.60695,3.61718,3.60613,3.61152,35330000.0
2008-01-24 00:45:00,3.61484,3.62392,3.60657,3.61129,22170000.0
2008-01-24 00:50:00,3.61085,3.61916,3.60526,3.61627,27420000.0
2008-01-24 00:55:00,3.60986,3.61803,3.60345,3.61105,25970000.0
2008-01-24 01:00:00,3.61704,3.61828,3.60521,3.61088,27810000.0
2008-01-24 01:05:00,3.60974,3.62252,3.60909,3.61423,31580000.0
2008-01-24 01:10:00,3.61535,3.62614,3.61319,3.62588,27490000.0
2008-01-24 01:15:00,3.62884,3.62884,3.61423,3.62048,27810000.0
2008-01-24 01:20:00,3.62497,3.62654,3.60642,3.61047,27840000.0
2008-01-24 01:25:00,3.61132,3.61792,3.60474,3.615,35340000.0
2008-01-24 01:30:00,3.61435,3.62148,3.60619,3.61318,30850000.0
2008-01-24 01:35:00,3.61577,3.61619,3.60598,3.6155,24090000.0
2008-01-24 01:40:00,3.61493,3.6179,3.60449,3.61135,22940000.0
2008-01-24 01:45:00,3.61321,3.61929,3.60618,3.61451,30460000.0
2008-01-24 01:50:00,3.61061,3.61844,3.60622,3.61694,19210000.0
2008-01-24 01:55:00,3.60871,3.62081,3.60505,3.61506,21410000.0
2008-01-24 02:00:00,3.60942,3.61841,3.60574,3.61555,32690000.0
2008-01-24 02:05:00,3.61355,3.6189,3.6057,3.61607,28220000.0
2008-01-24 02:10:00,3.61083,3.61827,3.60566,3.6106,22210000.0
2008-01-24 02:15:00,3.61046,3.62023,3.60461,3.613,29370000.0
2008-01-24 02:20:00,3.61603,3.61861,3.60401,3.61098,30820000.0
2008-01-24 02:25:00,3.60832,3.61928,3.60358,3.60681,31630000.0
2008-01-24 02:30:00,3.61783,3.61877,3.60487,3.61445,18080000.0
2008-01-24 02:35:00,3.61191,3.61912,3.60674,3.61088,27450000.0
2008-01-24 02:40:00,3.60652,3.61785,3.60389,3.61117,26690000.0
2008-01-24 02:45:00,3.61019,3.6201,3.60543,3.61036,31220000.0
2008-01-24 02:50:00,3.61204,3.62132,3.60555,3.60962,20690000.0
2008-01-24 02:55:00,3.61381,3.62041,3.60565,3.61625,33480000.0
2008-01-24 03:00:00,3.61533,3.61919,3.60516,3.61548,24800000.0
2008-01-24 03:05:00,3.61569,3.6179,3.60453,3.61338,23720000.0
2008-01-24 03:10:00,3.61076,3.61762,3.60568,3.61588,24450000.0
2008-01-24 03:15:00,3.61438,3.616,3.60461,3.61417,26720000.0
2008-01-24 03:20:00,3.6154,3.61786,3.60779,3.61484,27070000.0
2008-01-24 03:25:00,3.61472,3.61834,3.60522,3.61181,21800000.0
2008-01-24 03:30:00,3.60995,3.6203,3.60394,3.61491,35710000.0
2008-01-24 03:35:00,3.61568,3.62012,3.60485,3.61315,25210000.0
2008-01-24 03:40:00,3.61036,3.61727,3.60651,3.61087,27080000.0
2008-01-24 03:45:00,3.61777,3.62173,3.60564,3.61233,25570000.0
2008-01-24 03:50:00,3.61118,3.61805,3.60518,3.61405,34190000.0
2008-01-24 03:55:00,3.61073,3.6199,3.60556,3.61434,25930000.0
2008-01-24 04:00:00,3.61839,3.61839,3.60693,3.61493,24460000.0
2008-01-24 04:05:00,3.6153,3.61774,3.60504,3.61592,22570000.0
2008-01-24 04:10:00,3.61477,3.61765,3.60708,3.61502,25210000.0
2008-01-24 04:15:00,3.61851,3.62061,3.60508,3.60508,25220000.0
2008-01-24 04:20:00,3.61286,3.61868,3.60592,3.61082,25590000.0
2008-01-24 04:25:00,3.61097,3.61973,3.60475,3.61513,24070000.0
2008-01-24 04:30:00,3.61555,3.62166,3.60555,3.61222,27090000.0
2008-01-24 04:35:00,3.60909,3.61762,3.60297,3.61489,24850000.0
2008-01-24 04:40:00,3.61524,3.6176,3.60753,3.61149,21430000.0
2008-01-24 04:45:00,3.61462,3.61907,3.60625,3.6162,22610000.0
2008-01-24 04:50:00,3.6147,3.62125,3.60603,3.61172,31220000.0
2008-01-24 04:55:00,3.61525,3.62105,3.60661,3.61896,23720000.0
2008-01-24 05:00:00,3.61103,3.6203,3.60626,3.61399,25230000.0
2008-01-24 05:05:00,3.6163,3.62047,3.60437,3.61218,24830000.0
2008-01-24 05:10:00,3.60607,3.62056,3.60484,3.61441,24860000.0
2008-01-24 05:15:00,3.61172,3.62249,3.60792,3.61536,27850000.0
2008-01-24 05:20:00,3.61508,3.61636,3.60479,3.61117,25220000.0
2008-01-24 05:25:00,3.61733,3.62013,3.60851,3.61535,5280000.0
2008-01-24 05:30:00,3.61503,3.61949,3.60502,3.61419,14310000.0
2008-01-24 05:35:00,3.61207,3.61707,3.60642,3.61131,24460000.0
2008-01-24 05:40:00,3.61417,3.61974,3.60662,3.61784,33830000.0
2008-01-24 05:45:00,3.61917,3.61917,3.60607,3.6119,22200000.0
2008-01-24 05:50:00,3.61668,3.61954,3.60304,3.61571,30410000.0
2008-01-24 05:55:00,3.60851,3.61989,3.60332,3.61676,40610000.0
2008-01-24 06:00:00,3.61332,3.6194,3.60641,3.61598,33470000.0
2008-01-24 06:05:00,3.61519,3.62092,3.60534,3.61891,24080000.0
2008-01-24 06:10:00,3.61519,3.62015,3.60615,3.61316,19950000.0
2008-01-24 06:15:00,3.61719,3.62061,3.60486,3.61339,26710000.0
2008-01-24 06:20:00,3.61347,3.61737,3.60705,3.61532,25960000.0
2008-01-24 06:25:00,3.60672,3.61633,3.60504,3.61572,20310000.0
2008-01-24 06:30:00,3.61866,3.62101,3.60601,3.61583,41290000.0
2008-01-24 06:35:00,3.61089,3.61955,3.60719,3.61528,32700000.0
2008-01-24 06:40:00,3.61543,3.62177,3.60536,3.61556,27840000.0
2008-01-24 06:45:00,3.61954,3.61954,3.60635,3.61184,34160000.0
2008-01-24 06:50:00,3.61115,3.61881,3.60543,3.61837,19950000.0
2008-01-24 06:55:00,3.61185,3.62038,3.60935,3.60982,23690000.0
2008-01-24 07:00:00,3.61478,3.61923,3.60701,3.61558,22590000.0
2008-01-24 07:05:00,3.61566,3.61906,3.60521,3.61141,12040000.0
2008-01-24 07:10:00,3.61419,3.61857,3.60484,3.60725,15030000.0
2008-01-24 07:15:00,3.61623,3.61771,3.60379,3.6157,18040000.0
2008-01-24 07:20:00,3.61605,3.61911,3.60728,3.61072,23330000.0
2008-01-24 07:25:00,3.61499,3.61901,3.60315,3.61352,23710000.0
2008-01-24 07:30:00,3.617,3.6194,3.60591,3.6094,18820000.0
2008-01-24 07:35:00,3.61207,3.61801,3.60672,3.60967,17650000.0
2008-01-24 07:40:00,3.6047,3.61887,3.6038,3.61155,14260000.0
2008-01-24 07:45:00,3.60611,3.62082,3.60245,3.61582,33100000.0
2008-01-24 07:50:00,3.61312,3.61886,3.6051,3.61272,15040000.0
2008-01-24 07:55:00,3.61178,3.61994,3.60547,3.61476,27420000.0
2008-01-24 08:00:00,3.61032,3.62089,3.60991,3.61381,21840000.0
2008-01-24 08:05:00,3.61568,3.61859,3.60489,3.60925,26690000.0
2008-01-24 08:10:00,3.60683,3.62182,3.60631,3.60886,30470000.0
2008-01-24 08:15:00,3.61699,3.62547,3.60915,3.62535,21810000.0
2008-01-24 08:20:00,3.62506,3.62516,3.60861,3.61678,28190000.0
2008-01-24 08:25:00,3.61551,3.61923,3.60581,3.61455,29690000.0
2008-01-24 08:30:00,3.61312,3.61914,3.60389,3.60491,31960000.0
2008-01-24 08:35:00,3.60821,3.61914,3.60519,3.61183,30830000.0
2008-01-24 08:40:00,3.60555,3.61932,3.60453,3.61862,32720000.0
2008-01-24 08:45:00,3.61925,3.61925,3.60667,3.61702,29750000.0
2008-01-24 08:50:00,3.6138,3.62003,3.60456,3.61587,30060000.0
2008-01-24 08:55:00,3.61079,3.61912,3.60672,3.61303,24830000.0
2008-01-24 09:00:00,3.61131,3.62474,3.60629,3.61541,33080000.0
2008-01-24 09:05:00,3.61324,3.62608,3.60822,3.61289,31190000.0
2008-01-24 09:10:00,3.62143,3.62143,3.60681,3.61718,49650000.0
2008-01-24 09:15:00,3.61814,3.62304,3.60705,3.61843,29700000.0
2008-01-24 09:20:00,3.61589,3.62535,3.6082,3.61681,30100000.0
2008-01-24 09:25:00,3.61488,3.62358,3.60638,3.60638,44330000.0
2008-01-24 09:30:00,3.61881,3.61987,3.61019,3.6165,27450000.0
2008-01-24 09:35:00,3.61469,3.62051,3.60617,3.61635,27450000.0
2008-01-24 09:40:00,3.61594,3.6219,3.6048,3.61889,37200000.0
2008-01-24 09:45:00,3.61157,3.62284,3.60651,3.61451,27460000.0
2008-01-24 09:50:00,3.60448,3.61948,3.60164,3.6163,28560000.0
2008-01-24 09:55:00,3.61884,3.62152,3.60776,3.62064,34190000.0
2008-01-24 10:00:00,3.62151,3.62497,3.60685,3.61866,34190000.0
2008-01-24 10:05:00,3.61961,3.62123,3.60873,3.61953,30820000.0
2008-01-24 10:10:00,3.60979,3.62293,3.60979,3.6188,41350000.0
2008-01-24 10:15:00,3.61856,3.61941,3.6064,3.6142,27070000.0
2008-01-24 10:20:00,3.61907,3.61964,3.607,3.61919,37950000.0
2008-01-24 10:25:00,3.60975,3.623,3.60928,3.61935,39110000.0
2008-01-24 10:30:00,3.6181,3.62041,3.60689,3.61062,32710000.0
2008-01-24 10:35:00,3.61572,3.62045,3.61054,3.61421,28570000.0
2008-01-24 10:40:00,3.61819,3.62201,3.60919,3.61686,28940000.0
2008-01-24 10:45:00,3.61999,3.62079,3.60639,3.61578,28580000.0
2008-01-24 10:50:00,3.6189,3.61987,3.60657,3.61858,28930000.0
2008-01-24 10:55:00,3.61797,3.61881,3.60743,3.61753,30440000.0
2008-01-24 11:00:00,3.61279,3.62229,3.60465,3.61265,34590000.0
2008-01-24 11:05:00,3.60981,3.62086,3.60551,3.6124,29320000.0
2008-01-24 11:10:00,3.61138,3.61857,3.60559,3.61663,38320000.0
2008-01-24 11:15:00,3.61248,3.61909,3.60789,3.61889,25160000.0
2008-01-24 11:20:00,3.60855,3.61909,3.60855,3.61699,25940000.0
2008-01-24 11:25:00,3.61274,3.6187,3.60738,3.61371,36060000.0
2008-01-24 11:30:00,3.61853,3.62164,3.60652,3.61457,28940000.0
2008-01-24 11:35:00,3.61769,3.62015,3.60459,3.61953,30440000.0
2008-01-24 11:40:00,3.6117,3.61967,3.60967,3.61226,28570000.0
2008-01-24 11:45:00,3.61352,3.62095,3.60878,3.61754,29680000.0
2008-01-24 11:50:00,3.61793,3.61978,3.607,3.61408,30070000.0
2008-01-24 11:55:00,3.61401,3.62078,3.6101,3.61868,29320000.0
2008-01-24 12:00:00,3.61532,3.62018,3.60855,3.61919,28950000.0
2008-01-24 12:05:00,3.6188,3.61906,3.60837,3.61906,24050000.0
2008-01-24 12:10:00,3.61173,3.61883,3.60747,3.61817,26680000.0
2008-01-24 12:15:00,3.61849,3.61883,3.60651,3.6098,33050000.0
2008-01-24 12:20:00,3.61748,3.61888,3.60546,3.61723,28200000.0
2008-01-24 12:25:00,3.61066,3.61791,3.60426,3.61668,34960000.0
2008-01-24 12:30:00,3.61682,3.61683,3.60126,3.61611,41690000.0
2008-01-24 12:35:00,3.61233,3.61917,3.60716,3.61548,28570000.0
2008-01-24 12:40:00,3.6101,3.61865,3.60314,3.61691,26360000.0
2008-01-24 12:45:00,3.61611,3.62032,3.60584,3.60898,24810000.0
2008-01-24 12:50:00,3.61845,3.61974,3.60792,3.61887,26300000.0
2008-01-24 12:55:00,3.61547,3.62051,3.60783,3.61513,32690000.0
2008-01-24 13:00:00,3.61812,3.61883,3.60629,3.61308,33460000.0
2008-01-24 13:05:00,3.60944,3.61658,3.596,3.61004,35670000.0
2008-01-24 13:10:00,3.60588,3.61224,3.59776,3.60674,31940000.0
2008-01-24 13:15:00,3.60824,3.62785,3.59958,3.61053,34180000.0
2008-01-24 13:20:00,3.60598,3.62847,3.6022,3.61208,30060000.0
2008-01-24 13:25:00,3.60702,3.62926,3.60317,3.61447,27830000.0
2008-01-24 13:30:00,3.6052,3.62626,3.60477,3.62171,35700000.0
2008-01-24 13:35:00,3.62164,3.62787,3.60565,3.61804,27810000.0
2008-01-24 13:40:00,3.61697,3.62839,3.60049,3.60049,32330000.0
2008-01-24 13:45:00,3.6128,3.62932,3.59894,3.62721,34180000.0
2008-01-24 13:50:00,3.605,3.62628,3.60032,3.60065,42430000.0
2008-01-24 13:55:00,3.60944,3.62553,3.59789,3.60521,27460000.0
2008-01-24 14:00:00,3.60795,3.61139,3.59626,3.59923,41310000.0
2008-01-24 14:05:00,3.60361,3.60971,3.59685,3.60394,33050000.0
2008-01-24 14:10:00,3.6092,3.61246,3.59513,3.61068,31930000.0
2008-01-24 14:15:00,3.60948,3.61465,3.60335,3.60783,30850000.0
2008-01-24 14:20:00,3.60504,3.61343,3.60193,3.60753,36050000.0
2008-01-24 14:25:00,3.61106,3.61365,3.60412,3.61339,31590000.0
2008-01-24 14:30:00,3.61298,3.61502,3.60314,3.61327,34580000.0
2008-01-24 14:35:00,3.61422,3.61613,3.60404,3.6134,27450000.0
2008-01-24 14:40:00,3.61122,3.61615,3.60303,3.61097,31200000.0
2008-01-24 14:45:00,3.61285,3.61659,3.5999,3.61358,34530000.0
2008-01-24 14:50:00,3.6086,3.61647,3.60464,3.61118,31210000.0
2008-01-24 14:55:00,3.60984,3.61304,3.5989,3.60274,35730000.0
2008-01-24 15:00:00,3.61017,3.61437,3.60016,3.61098,39480000.0
2008-01-24 15:05:00,3.60454,3.61255,3.60024,3.6081,29710000.0
2008-01-24 15:10:00,3.61271,3.61425,3.59895,3.61106,39450000.0
2008-01-24 15:15:00,3.60799,3.61621,3.60288,3.60288,28230000.0
2008-01-24 15:20:00,3.61396,3.61673,3.60157,3.61075,31210000.0
2008-01-24 15:25:00,3.61295,3.61579,3.59866,3.60277,29710000.0
2008-01-24 15:30:00,3.61471,3.61471,3.60238,3.61045,31570000.0
2008-01-24 15:35:00,3.60859,3.61372,3.60166,3.61148,31540000.0
2008-01-24 15:40:00,3.61102,3.61409,3.60088,3.61201,33420000.0
2008-01-24 15:45:00,3.60764,3.61318,3.6013,3.60744,25950000.0
2008-01-24 15:50:00,3.61073,3.61343,3.60283,3.60779,32320000.0
2008-01-24 15:55:00,3.6108,3.61231,3.60291,3.60913,31590000.0
2008-01-24 16:00:00,3.6113,3.61303,3.59792,3.60978,30090000.0
2008-01-24 16:05:00,3.60511,3.61239,3.60049,3.61095,32700000.0
2008-01-24 16:10:00,3.61027,3.61224,3.59842,3.61025,34600000.0
2008-01-24 16:15:00,3.60398,3.61315,3.60108,3.61005,28960000.0
2008-01-24 16:20:00,3.60615,3.61222,3.59937,3.60687,29700000.0
2008-01-24 16:25:00,3.60682,3.61006,3.59652,3.60245,33820000.0
2008-01-24 16:30:00,3.60843,3.60963,3.5959,3.60558,32710000.0
2008-01-24 16:35:00,3.60602,3.61093,3.59858,3.60964,43200000.0
2008-01-24 16:40:00,3.59856,3.6104,3.59856,3.60915,27440000.0
2008-01-24 16:45:00,3.60737,3.61203,3.5994,3.60769,32320000.0
2008-01-24 16:50:00,3.6112,3.61181,3.59617,3.60665,31540000.0
2008-01-24 16:55:00,3.60861,3.61036,3.59562,3.60663,32320000.0
2008-01-24 17:00:00,3.60731,3.6119,3.59859,3.60293,30830000.0
2008-01-24 17:05:00,3.60519,3.60992,3.59638,3.60689,32730000.0
2008-01-24 17:10:00,3.60775,3.61181,3.59849,3.60491,33840000.0
2008-01-24 17:15:00,3.61256,3.61424,3.60048,3.61203,34210000.0
2008-01-24 17:20:00,3.61161,3.61385,3.59957,3.61182,37590000.0
2008-01-24 17:25:00,3.60562,3.61334,3.59563,3.61067,37180000.0
2008-01-24 17:30:00,3.61226,3.61261,3.59672,3.60745,34970000.0
2008-01-24 17:35:00,3.61126,3.61221,3.59664,3.60829,43600000.0
2008-01-24 17:40:00,3.60707,3.61437,3.59753,3.60759,48460000.0
2008-01-24 17:45:00,3.60749,3.61276,3.60262,3.61172,32300000.0
2008-01-24 17:50:00,3.5997,3.61591,3.59815,3.61233,31950000.0
2008-01-24 17:55:00,3.60372,3.6129,3.59637,3.6129,41400000.0
2008-01-24 18:00:00,3.61198,3.61369,3.5978,3.60532,44330000.0
2008-01-24 18:05:00,3.61318,3.61451,3.60035,3.61328,33820000.0
2008-01-24 18:10:00,3.60747,3.61771,3.59605,3.61393,35320000.0
2008-01-24 18:15:00,3.60774,3.61481,3.59817,3.60784,34960000.0
2008-01-24 18:20:00,3.6056,3.61186,3.59359,3.61094,40980000.0
2008-01-24 18:25:00,3.60676,3.61183,3.59841,3.6087,31960000.0
2008-01-24 18:30:00,3.60946,3.61234,3.60097,3.61115,29680000.0
2008-01-24 18:35:00,3.60301,3.61278,3.59794,3.61077,44690000.0
2008-01-24 18:40:00,3.60511,3.61087,3.59768,3.61049,28180000.0
2008-01-24 18:45:00,3.60505,3.61398,3.59723,3.60941,33440000.0
2008-01-24 18:50:00,3.60685,3.61285,3.59786,3.60856,39060000.0
2008-01-24 18:55:00,3.59925,3.61412,3.59925,3.60372,27450000.0
2008-01-24 19:00:00,3.61028,3.6103,3.59698,3.60015,31580000.0
2008-01-24 19:05:00,3.6008,3.60997,3.59504,3.60299,38690000.0
2008-01-24 19:10:00,3.59917,3.60945,3.59715,3.60224,38700000.0
2008-01-24 19:15:00,3.60639,3.60824,3.59609,3.60138,28570000.0
2008-01-24 19:20:00,3.6012,3.61034,3.59576,3.60663,36850000.0
2008-01-24 19:25:00,3.60373,3.60973,3.59949,3.59949,27440000.0
2008-01-24 19:30:00,3.60474,3.61056,3.59912,3.60784,26710000.0
2008-01-24 19:35:00,3.60133,3.6089,3.59663,3.59893,25960000.0
2008-01-24 19:40:00,3.60366,3.61083,3.60108,3.60763,28200000.0
2008-01-24 19:45:00,3.60217,3.61432,3.59619,3.60592,42820000.0
2008-01-24 19:50:00,3.60522,3.60977,3.59853,3.60245,30440000.0
2008-01-24 19:55:00,3.60113,3.60853,3.59608,3.60251,33820000.0
2008-01-24 20:00:00,3.60445,3.60741,3.59544,3.60414,29670000.0
2008-01-24 20:05:00,3.59773,3.60576,3.59312,3.60576,27440000.0
2008-01-24 20:10:00,3.60454,3.60921,3.59398,3.60561,33050000.0
2008-01-24 20:15:00,3.60007,3.61016,3.59565,3.60375,30830000.0
2008-01-24 20:20:00,3.60401,3.61064,3.59441,3.60247,43210000.0
2008-01-24 20:25:00,3.60186,3.60997,3.59615,3.60137,25200000.0
2008-01-24 20:30:00,3.6064,3.60782,3.59665,3.60174,28570000.0
2008-01-24 20:35:00,3.5967,3.60851,3.59435,3.6029,29700000.0
2008-01-24 20:40:00,3.60189,3.60835,3.59549,3.60729,27430000.0
2008-01-24 20:45:00,3.60808,3.60808,3.59413,3.60288,29690000.0
2008-01-24 20:50:00,3.59716,3.609,3.59545,3.59924,31540000.0
2008-01-24 20:55:00,3.60505,3.61176,3.59581,3.60395,28970000.0
2008-01-24 21:00:00,3.60403,3.60829,3.59687,3.60726,30840000.0
2008-01-24 21:05:00,3.60137,3.60968,3.59695,3.60614,27460000.0
2008-01-24 21:10:00,3.60174,3.60819,3.59812,3.60387,27830000.0
2008-01-24 21:15:00,3.60217,3.60951,3.59774,3.60495,29310000.0
2008-01-24 21:20:00,3.60215,3.60691,3.59615,3.60048,24060000.0
2008-01-24 21:25:00,3.60579,3.60763,3.5953,3.60184,34580000.0
2008-01-24 21:30:00,3.60443,3.6062,3.59596,3.60413,25950000.0
2008-01-24 21:35:00,3.5994,3.60805,3.59506,3.59506,24840000.0
2008-01-24 21:40:00,3.60576,3.611,3.59632,3.60718,28970000.0
2008-01-24 21:45:00,3.6007,3.60925,3.59548,3.60347,28940000.0
2008-01-24 21:50:00,3.60691,3.60938,3.59635,3.6059,27080000.0
2008-01-24 21:55:00,3.60804,3.61104,3.59853,3.6079,39470000.0
2008-01-24 22:00:00,3.60278,3.6104,3.59783,3.60828,27440000.0
2008-01-24 22:05:00,3.59669,3.61296,3.59669,3.60809,27440000.0
2008-01-24 22:10:00,3.60706,3.6092,3.59912,3.60845,33450000.0
2008-01-24 22:15:00,3.60688,3.61045,3.59745,3.60764,23290000.0
2008-01-24 22:20:00,3.59962,3.61006,3.59586,3.60813,19920000.0
2008-01-24 22:25:00,3.6064,3.61182,3.59878,3.60882,30460000.0
2008-01-24 22:30:00,3.61073,3.6109,3.59756,3.60402,24800000.0
2008-01-24 22:35:00,3.60896,3.6104,3.59934,3.60673,35730000.0
2008-01-24 22:40:00,3.60813,3.60913,3.59997,3.60786,28940000.0
2008-01-24 22:45:00,3.60583,3.61081,3.595,3.60806,31180000.0
2008-01-24 22:50:00,3.59993,3.60823,3.5956,3.60295,27830000.0
2008-01-24 22:55:00,3.6032,3.61029,3.59801,3.60703,30470000.0
2008-01-24 23:00:00,3.60598,3.60983,3.59349,3.60184,36080000.0
2008-01-24 23:05:00,3.60624,3.60766,3.5951,3.60122,27070000.0
2008-01-24 23:10:00,3.60578,3.60677,3.59194,3.60382,36120000.0
2008-01-24 23:15:00,3.60767,3.6094,3.59379,3.6023,27450000.0
2008-01-24 23:20:00,3.60542,3.6093,3.5942,3.60485,29700000.0
2008-01-24 23:25:00,3.60121,3.60757,3.59616,3.6039,33080000.0
2008-01-24 23:30:00,3.60761,3.60761,3.59183,3.60508,33080000.0
2008-01-24 23:35:00,3.59894,3.60695,3.59247,3.59838,33090000.0
2008-01-24 23:40:00,3.59543,3.60615,3.59287,3.60204,25180000.0
2008-01-24 23:45:00,3.60313,3.60725,3.59423,3.5968,25580000.0
2008-01-24 23:50:00,3.60192,3.60708,3.59603,3.60111,26360000.0
2008-01-24 23:55:00,3.59596,3.60585,3.59188,3.60427,34590000.0
2008-01-25 00:00:00,3.60444,3.62816,3.59866,3.62581,31940000.0
2008-01-25 00:05:00,3.61257,3.62422,3.59548,3.60367,22940000.0
2008-01-25 00:10:00,3.60332,3.63249,3.59786,3.63249,27840000.0
2008-01-25 00:15:00,3.60671,3.62747,3.59389,3.60158,25190000.0
2008-01-25 00:20:00,3.60889,3.63211,3.59739,3.6014,17340000.0
2008-01-25 00:25:00,3.60373,3.63091,3.59171,3.60199,29000000.0
2008-01-25 00:30:00,3.6069,3.62907,3.59681,3.60396,25590000.0
2008-01-25 00:35:00,3.60589,3.62787,3.59523,3.60263,23310000.0
2008-01-25 00:40:00,3.59849,3.62783,3.59717,3.60136,30860000.0
2008-01-25 00:45:00,3.60577,3.62763,3.59749,3.60011,23380000.0
2008-01-25 00:50:00,3.60176,3.60829,3.59756,3.60658,21420000.0
2008-01-25 00:55:00,3.60191,3.62098,3.59269,3.60104,27080000.0
2008-01-25 01:00:00,3.60719,3.60784,3.59495,3.60243,25230000.0
2008-01-25 01:05:00,3.60328,3.61045,3.59758,3.60333,27850000.0
2008-01-25 01:10:00,3.60258,3.6329,3.59509,3.60538,30840000.0
2008-01-25 01:15:00,3.6085,3.62989,3.59734,3.62964,23300000.0
2008-01-25 01:20:00,3.60587,3.60819,3.59729,3.60163,28940000.0
2008-01-25 01:25:00,3.60237,3.62882,3.59588,3.60511,35330000.0
2008-01-25 01:30:00,3.6022,3.61144,3.59404,3.60381,32700000.0
2008-01-25 01:35:00,3.61455,3.62553,3.59688,3.60641,20320000.0
2008-01-25 01:40:00,3.60602,3.60736,3.59581,3.60221,25610000.0
2008-01-25 01:45:00,3.60554,3.63352,3.59683,3.60426,26010000.0
2008-01-25 01:50:00,3.60194,3.63029,3.59926,3.60887,10170000.0
2008-01-25 01:55:00,3.59961,3.60829,3.59679,3.6005,22180000.0
2008-01-25 02:00:00,3.60646,3.62767,3.59455,3.60805,30100000.0
2008-01-25 02:05:00,3.60688,3.63146,3.59712,3.60771,27850000.0
2008-01-25 02:10:00,3.60261,3.63194,3.60055,3.60282,21100000.0
2008-01-25 02:15:00,3.601,3.63241,3.59676,3.63241,28620000.0
2008-01-25 02:20:00,3.6079,3.60829,3.59679,3.60079,21080000.0
2008-01-25 02:25:00,3.6264,3.6264,3.59565,3.59887,34560000.0
2008-01-25 02:30:00,3.60973,3.61223,3.59691,3.60693,13930000.0
2008-01-25 02:35:00,3.62784,3.63092,3.5971,3.60275,28960000.0
2008-01-25 02:40:00,3.60021,3.63151,3.59676,3.60223,22530000.0
2008-01-25 02:45:00,3.60293,3.63129,3.59899,3.62962,32330000.0
2008-01-25 02:50:00,3.6041,3.63762,3.59802,3.6024,16960000.0
2008-01-25 02:55:00,3.60693,3.6289,3.59593,3.60698,34230000.0
2008-01-25 03:00:00,3.61069,3.62321,3.59723,3.6077,24820000.0
2008-01-25 03:05:00,3.60817,3.62487,3.59883,3.60529,28930000.0
2008-01-25 03:10:00,3.61072,3.62693,3.59949,3.60812,21050000.0
2008-01-25 03:15:00,3.60953,3.63485,3.60067,3.60735,19200000.0
2008-01-25 03:20:00,3.60764,3.62387,3.59723,3.60659,24860000.0
2008-01-25 03:25:00,3.62022,3.62022,3.59777,3.6014,19570000.0
2008-01-25 03:30:00,3.60272,3.62404,3.59902,3.62404,21840000.0
2008-01-25 03:35:00,3.60915,3.63234,3.59916,3.60505,24080000.0
2008-01-25 03:40:00,3.628,3.63427,3.59771,3.60222,28220000.0
2008-01-25 03:45:00,3.61814,3.62679,3.59877,3.59877,11270000.0
2008-01-25 03:50:00,3.60327,3.63274,3.5986,3.60743,30830000.0
2008-01-25 03:55:00,3.5997,3.62529,3.59951,3.62151,14660000.0
2008-01-25 04:00:00,3.61463,3.63472,3.59839,3.60817,23310000.0
2008-01-25 04:05:00,3.61478,3.62911,3.59872,3.60905,26320000.0
2008-01-25 04:10:00,3.63027,3.63027,3.59673,3.6072,7540000.0
2008-01-25 04:15:00,3.61074,3.62642,3.59981,3.60265,24110000.0
2008-01-25 04:20:00,3.60059,3.63246,3.59946,3.63246,14690000.0
2008-01-25 04:25:00,3.60446,3.60925,3.6005,3.60704,12410000.0
2008-01-25 04:30:00,3.60853,3.63402,3.60272,3.60852,27090000.0
2008-01-25 04:35:00,3.6362,3.6362,3.59757,3.60601,18480000.0
2008-01-25 04:40:00,3.60318,3.63061,3.59994,3.62988,25580000.0
2008-01-25 04:45:00,3.60613,3.63812,3.59617,3.63812,22980000.0
2008-01-25 04:50:00,3.60528,3.63378,3.59468,3.60085,31210000.0
2008-01-25 04:55:00,3.60648,3.6371,3.60036,3.60762,24090000.0
2008-01-25 05:00:00,3.60362,3.62719,3.59686,3.60606,21830000.0
2008-01-25 05:05:00,3.6246,3.63281,3.59541,3.63195,18490000.0
2008-01-25 05:10:00,3.59867,3.62818,3.59762,3.60639,27080000.0
2008-01-25 05:15:00,3.60082,3.63024,3.59719,3.60494,25260000.0
2008-01-25 05:20:00,3.6062,3.63204,3.59768,3.60231,28940000.0
2008-01-25 05:25:00,3.60702,3.63054,3.5943,3.60653,28230000.0
2008-01-25 05:30:00,3.60553,3.61016,3.59595,3.60526,18820000.0
2008-01-25 05:35:00,3.60224,3.63412,3.59776,3.60419,24060000.0
2008-01-25 05:40:00,3.60642,3.62976,3.59425,3.60949,34990000.0
2008-01-25 05:45:00,3.60973,3.62746,3.59766,3.60327,21820000.0
2008-01-25 05:50:00,3.60538,3.6277,3.59843,3.61096,17700000.0
2008-01-25 05:55:00,3.60061,3.63204,3.5977,3.60604,42070000.0
2008-01-25 06:00:00,3.60487,3.63328,3.5955,3.60689,34960000.0
2008-01-25 06:05:00,3.60773,3.63037,3.59651,3.60087,32320000.0
2008-01-25 06:10:00,3.60682,3.6283,3.59375,3.61127,28550000.0
2008-01-25 06:15:00,3.60773,3.63102,3.59559,3.6083,28930000.0
2008-01-25 06:20:00,3.60498,3.63678,3.59912,3.60697,27820000.0
2008-01-25 06:25:00,3.59712,3.63415,3.59359,3.61119,38740000.0
2008-01-25 06:30:00,3.60906,3.62957,3.59893,3.60398,42440000.0
2008-01-25 06:35:00,3.60113,3.62427,3.59669,3.60658,31970000.0
2008-01-25 06:40:00,3.60657,3.63088,3.59493,3.59493,35690000.0
2008-01-25 06:45:00,3.60862,3.60895,3.59656,3.60316,31200000.0
2008-01-25 06:50:00,3.6012,3.6199,3.59487,3.60555,31560000.0
2008-01-25 06:55:00,3.60158,3.60707,3.59883,3.60637,19550000.0
2008-01-25 07:00:00,3.6038,3.62996,3.5967,3.60635,24810000.0
2008-01-25 07:05:00,3.59722,3.62949,3.59722,3.61847,20700000.0
2008-01-25 07:10:00,3.60449,3.62407,3.59401,3.59757,24050000.0
2008-01-25 07:15:00,3.60567,3.62527,3.59621,3.60608,29320000.0
2008-01-25 07:20:00,3.60617,3.62488,3.59775,3.59775,30810000.0
2008-01-25 07:25:00,3.61219,3.62111,3.59591,3.60587,25200000.0
2008-01-25 07:30:00,3.60796,3.62678,3.59763,3.5993,35710000.0
2008-01-25 07:35:00,3.60238,3.62168,3.59637,3.60671,24820000.0
2008-01-25 07:40:00,3.59709,3.60924,3.59631,3.6015,32720000.0
2008-01-25 07:45:00,3.60088,3.62571,3.59368,3.60793,26340000.0
2008-01-25 07:50:00,3.60622,3.62325,3.59745,3.60908,24060000.0
2008-01-25 07:55:00,3.60256,3.60822,3.59778,3.60654,26340000.0
2008-01-25 08:00:00,3.59912,3.62438,3.59816,3.60569,23310000.0
2008-01-25 08:05:00,3.60705,3.61006,3.59882,3.60028,25570000.0
2008-01-25 08:10:00,3.59754,3.62396,3.59735,3.60069,32680000.0
2008-01-25 08:15:00,3.60845,3.60845,3.59888,3.60218,21800000.0
2008-01-25 08:20:00,3.60759,3.61096,3.59627,3.60683,28200000.0
2008-01-25 08:25:00,3.60799,3.62517,3.59852,3.60604,27440000.0
2008-01-25 08:30:00,3.60256,3.60912,3.59526,3.59584,33800000.0
2008-01-25 08:35:00,3.59948,3.60955,3.593,3.59971,32690000.0
2008-01-25 08:40:00,3.59344,3.62979,3.59159,3.60358,34570000.0
2008-01-25 08:45:00,3.60591,3.60591,3.59401,3.6015,33780000.0
2008-01-25 08:50:00,3.60109,3.60591,3.59271,3.60268,28590000.0
2008-01-25 08:55:00,3.59817,3.62148,3.5915,3.59714,25930000.0
2008-01-25 09:00:00,3.5979,3.60966,3.59275,3.59792,33810000.0
2008-01-25 09:05:00,3.59741,3.62163,3.59458,3.59892,31190000.0
2008-01-25 09:10:00,3.60291,3.60578,3.59181,3.60275,53710000.0
2008-01-25 09:15:00,3.60313,3.60606,3.59323,3.60377,31170000.0
2008-01-25 09:20:00,3.59924,3.62387,3.5948,3.60455,31950000.0
2008-01-25 09:25:00,3.5996,3.60709,3.59007,3.59492,43210000.0
2008-01-25 09:30:00,3.60299,3.60761,3.59599,3.59786,27820000.0
2008-01-25 09:35:00,3.60119,3.60458,3.59157,3.60017,28940000.0
2008-01-25 09:40:00,3.59982,3.60451,3.59112,3.60389,35710000.0
2008-01-25 09:45:00,3.59776,3.60386,3.59144,3.60111,28940000.0
2008-01-25 09:50:00,3.59327,3.60289,3.58981,3.60049,28930000.0
2008-01-25 09:55:00,3.60354,3.60412,3.59099,3.60174,33440000.0
2008-01-25 10:00:00,3.6043,3.60692,3.59199,3.59924,34190000.0
2008-01-25 10:05:00,3.60404,3.60553,3.59455,3.60553,31950000.0
2008-01-25 10:10:00,3.59388,3.62823,3.58861,3.60505,42460000.0
2008-01-25 10:15:00,3.60541,3.60827,3.59292,3.60574,27440000.0
2008-01-25 10:20:00,3.61085,3.61138,3.59951,3.61057,37200000.0
2008-01-25 10:25:00,3.60081,3.60891,3.58949,3.60585,38340000.0
2008-01-25 10:30:00,3.60804,3.60968,3.59612,3.5987,36070000.0
2008-01-25 10:35:00,3.60252,3.61007,3.59914,3.60214,30420000.0
2008-01-25 10:40:00,3.60827,3.61964,3.59163,3.60431,28940000.0
2008-01-25 10:45:00,3.60613,3.60961,3.59516,3.5994,30780000.0
2008-01-25 10:50:00,3.60794,3.60925,3.59687,3.609,29680000.0
2008-01-25 10:55:00,3.60895,3.60952,3.59653,3.60832,33800000.0
2008-01-25 11:00:00,3.60368,3.61058,3.59466,3.60572,34590000.0
2008-01-25 11:05:00,3.60354,3.61043,3.5976,3.60604,30440000.0
2008-01-25 11:10:00,3.60491,3.62554,3.59724,3.60758,37560000.0
2008-01-25 11:15:00,3.60405,3.61046,3.59824,3.60873,25160000.0
2008-01-25 11:20:00,3.59822,3.60966,3.59413,3.60553,28170000.0
2008-01-25 11:25:00,3.60343,3.60859,3.59775,3.60514,30120000.0
2008-01-25 11:30:00,3.60715,3.62045,3.59847,3.6049,28180000.0
2008-01-25 11:35:00,3.60876,3.61063,3.60002,3.60953,29320000.0
2008-01-25 11:40:00,3.60463,3.6129,3.60107,3.604,28180000.0
2008-01-25 11:45:00,3.60441,3.61007,3.59828,3.60963,27070000.0
2008-01-25 11:50:00,3.60897,3.60977,3.59798,3.60427,31550000.0
2008-01-25 11:55:00,3.60375,3.60992,3.59753,3.60957,27830000.0
2008-01-25 12:00:00,3.60462,3.60951,3.59906,3.60665,29310000.0
2008-01-25 12:05:00,3.6066,3.61016,3.59557,3.60738,24050000.0
2008-01-25 12:10:00,3.60719,3.60962,3.59365,3.60683,25950000.0
2008-01-25 12:15:00,3.60884,3.60885,3.59631,3.60012,30430000.0
2008-01-25 12:20:00,3.60771,3.61338,3.59961,3.6096,29700000.0
2008-01-25 12:25:00,3.59979,3.61135,3.59758,3.60796,34940000.0
2008-01-25 12:30:00,3.60679,3.6098,3.59411,3.60946,38350000.0
2008-01-25 12:35:00,3.60134,3.60961,3.59668,3.60755,31530000.0
2008-01-25 12:40:00,3.60131,3.61224,3.59825,3.61003,30440000.0
2008-01-25 12:45:00,3.60849,3.61185,3.5962,3.60235,24430000.0
2008-01-25 12:50:00,3.61067,3.61273,3.59922,3.61149,27420000.0
2008-01-25 12:55:00,3.60834,3.61239,3.59927,3.60976,34180000.0
2008-01-25 13:00:00,3.61179,3.61627,3.60107,3.60922,34930000.0
2008-01-25 13:05:00,3.6081,3.61364,3.59965,3.61261,34190000.0
2008-01-25 13:10:00,3.60733,3.61461,3.59809,3.61088,34160000.0
2008-01-25 13:15:00,3.60801,3.61513,3.60082,3.61106,33800000.0
2008-01-25 13:20:00,3.6055,3.61424,3.59976,3.61227,30790000.0
2008-01-25 13:25:00,3.61214,3.6131,3.60226,3.61277,30040000.0
2008-01-25 13:30:00,3.60752,3.61478,3.60066,3.60843,36440000.0
2008-01-25 13:35:00,3.60937,3.61374,3.602,3.60582,27810000.0
2008-01-25 13:40:00,3.60233,3.61208,3.59828,3.6071,34930000.0
2008-01-25 13:45:00,3.61238,3.61613,3.60412,3.61057,33430000.0
2008-01-25 13:50:00,3.61071,3.61583,3.6019,3.60505,42810000.0
2008-01-25 13:55:00,3.61506,3.61566,3.60525,3.6099,29310000.0
2008-01-25 14:00:00,3.61255,3.61675,3.60157,3.60326,40180000.0
2008-01-25 14:05:00,3.60734,3.61287,3.59868,3.60827,33800000.0
2008-01-25 14:10:00,3.61176,3.61308,3.6001,3.61037,30830000.0
2008-01-25 14:15:00,3.61149,3.61297,3.60312,3.60444,31590000.0
2008-01-25 14:20:00,3.60396,3.61175,3.60338,3.60338,4880000.0
2008-01-25 14:40:00,3.61265,3.61349,3.60442,3.60982,8270000.0
2008-01-25 14:45:00,3.61422,3.61671,3.6031,3.60986,31940000.0
2008-01-25 14:50:00,3.60979,3.61626,3.59996,3.61454,30460000.0
2008-01-25 14:55:00,3.6113,3.61302,3.5992,3.60429,34610000.0
2008-01-25 15:00:00,3.61302,3.61481,3.60419,3.6131,38360000.0
2008-01-25 15:05:00,3.60658,3.61464,3.60106,3.6131,29690000.0
2008-01-25 15:10:00,3.61466,3.6149,3.60174,3.6132,36470000.0
2008-01-25 15:15:00,3.60974,3.61514,3.60154,3.60498,31180000.0
2008-01-25 15:20:00,3.61476,3.61768,3.60362,3.613,31580000.0
2008-01-25 15:25:00,3.61542,3.61693,3.60223,3.60605,28600000.0
2008-01-25 15:30:00,3.61558,3.61712,3.60418,3.61185,31950000.0
2008-01-25 15:35:00,3.60909,3.61602,3.60123,3.61124,29330000.0
2008-01-25 15:40:00,3.61529,3.61797,3.60384,3.61444,31590000.0
2008-01-25 15:45:00,3.61048,3.61572,3.60141,3.60766,26320000.0
2008-01-25 15:50:00,3.61307,3.61525,3.60401,3.60989,32310000.0
2008-01-25 15:55:00,3.61306,3.614,3.60576,3.61119,29360000.0
2008-01-25 16:00:00,3.61445,3.61462,3.60381,3.61426,31570000.0
2008-01-25 16:05:00,3.60922,3.61427,3.60099,3.61097,33070000.0
2008-01-25 16:10:00,3.61326,3.61364,3.60021,3.61201,37190000.0
2008-01-25 16:15:00,3.60654,3.61455,3.60459,3.61217,30080000.0
2008-01-25 16:20:00,3.60739,3.61495,3.60236,3.6099,28240000.0
2008-01-25 16:25:00,3.61035,3.6125,3.59854,3.60614,34570000.0
2008-01-25 16:30:00,3.61095,3.61416,3.60269,3.61129,34200000.0
2008-01-25 16:35:00,3.61091,3.61359,3.60205,3.60972,45050000.0
2008-01-25 16:40:00,3.59911,3.61331,3.59911,3.61108,29300000.0
2008-01-25 16:45:00,3.60868,3.61247,3.59911,3.60913,31950000.0
2008-01-25 16:50:00,3.61037,3.61262,3.59615,3.60562,30800000.0
2008-01-25 16:55:00,3.60776,3.61293,3.59782,3.60588,31950000.0
2008-01-25 17:00:00,3.60977,3.6102,3.59571,3.60065,31570000.0
2008-01-25 17:05:00,3.60379,3.61045,3.59575,3.60554,34210000.0
2008-01-25 17:10:00,3.60711,3.60911,3.59649,3.60351,34200000.0
2008-01-25 17:15:00,3.61054,3.61073,3.59803,3.60738,33090000.0
2008-01-25 17:20:00,3.60752,3.61286,3.59749,3.60801,37960000.0
2008-01-25 17:25:00,3.60479,3.6127,3.59769,3.609,35340000.0
2008-01-25 17:30:00,3.6098,3.61278,3.59887,3.60689,34240000.0
2008-01-25 17:35:00,3.61137,3.61263,3.59505,3.60326,44330000.0
2008-01-25 17:40:00,3.60628,3.6122,3.59838,3.60411,45870000.0
2008-01-25 17:45:00,3.60474,3.6127,3.59776,3.61066,28580000.0
2008-01-25 17:50:00,3.6028,3.61521,3.60164,3.60799,30470000.0
2008-01-25 17:55:00,3.61108,3.61561,3.59737,3.61492,44340000.0
2008-01-25 18:00:00,3.61387,3.61542,3.60092,3.60487,43240000.0
2008-01-25 18:05:00,3.60571,3.61457,3.60085,3.61277,35310000.0
2008-01-25 18:10:00,3.61393,3.61485,3.59664,3.60701,35330000.0
2008-01-25 18:15:00,3.60802,3.61736,3.59438,3.61263,34950000.0
2008-01-25 18:20:00,3.60917,3.61424,3.59917,3.61221,43580000.0
2008-01-25 18:25:00,3.6078,3.61507,3.60254,3.61335,34550000.0
2008-01-25 18:30:00,3.61459,3.61462,3.60011,3.61247,32290000.0
2008-01-25 18:35:00,3.60123,3.61337,3.60005,3.61253,40240000.0
2008-01-25 18:40:00,3.60643,3.61422,3.60306,3.61422,27070000.0
2008-01-25 18:45:00,3.60979,3.61394,3.60014,3.61257,32700000.0
2008-01-25 18:50:00,3.60985,3.61649,3.6006,3.6096,36850000.0
2008-01-25 18:55:00,3.6049,3.61359,3.60303,3.60817,29670000.0
2008-01-25 19:00:00,3.61587,3.61633,3.60427,3.60586,29360000.0
2008-01-25 19:05:00,3.6025,3.61413,3.60067,3.60681,34570000.0
2008-01-25 19:10:00,3.60524,3.61529,3.60047,3.60824,38320000.0
2008-01-25 19:15:00,3.61357,3.61637,3.60104,3.60849,29680000.0
2008-01-25 19:20:00,3.61052,3.61797,3.60296,3.61342,39440000.0
2008-01-25 19:25:00,3.60972,3.61622,3.60445,3.60445,25960000.0
2008-01-25 19:30:00,3.60996,3.61584,3.60158,3.61061,30460000.0
2008-01-25 19:35:00,3.60454,3.61149,3.59897,3.60093,26700000.0
2008-01-25 19:40:00,3.60569,3.61213,3.60034,3.61166,31200000.0
2008-01-25 19:45:00,3.6059,3.61774,3.5992,3.61128,37640000.0
2008-01-25 19:50:00,3.60961,3.61263,3.60222,3.60664,29700000.0
2008-01-25 19:55:00,3.6056,3.61333,3.60077,3.60656,31590000.0
2008-01-25 20:00:00,3.60746,3.61306,3.60253,3.61086,27810000.0
2008-01-25 20:05:00,3.60456,3.61365,3.60274,3.61195,24060000.0
2008-01-25 20:10:00,3.61139,3.61412,3.60262,3.61268,31920000.0
2008-01-25 20:15:00,3.60663,3.61473,3.60256,3.60825,31940000.0
2008-01-25 20:20:00,3.60754,3.61649,3.59941,3.6055,43590000.0
2008-01-25 20:25:00,3.6045,3.61307,3.60151,3.60623,26690000.0
2008-01-25 20:30:00,3.61091,3.61396,3.60312,3.60825,28560000.0
2008-01-25 20:35:00,3.60296,3.61402,3.60199,3.60665,28220000.0
2008-01-25 20:40:00,3.60846,3.61479,3.60197,3.61263,22570000.0
2008-01-25 20:45:00,3.61309,3.61552,3.60346,3.60978,29320000.0
2008-01-25 20:50:00,3.60687,3.6158,3.60061,3.60817,34530000.0
2008-01-25 20:55:00,3.61276,3.6156,3.60217,3.60801,34550000.0
2008-01-25 21:00:00,3.61048,3.61634,3.60339,3.61356,27800000.0
2008-01-25 21:05:00,3.60718,3.61388,3.60418,3.61039,25180000.0
2008-01-25 21:10:00,3.60766,3.61581,3.60478,3.6093,27080000.0
2008-01-25 21:15:00,3.60365,3.6108,3.60236,3.60908,28560000.0
2008-01-25 21:20:00,3.6059,3.61343,3.5983,3.60618,24810000.0
2008-01-25 21:25:00,3.60864,3.61025,3.59767,3.60445,30090000.0
2008-01-25 21:30:00,3.61192,3.61352,3.59855,3.60754,18800000.0
2008-01-25 21:35:00,3.60507,3.61372,3.60042,3.60162,28950000.0
2008-01-25 21:40:00,3.60968,3.61295,3.59981,3.60919,31570000.0
2008-01-25 21:45:00,3.60337,3.61154,3.59898,3.60469,29320000.0
2008-01-25 21:50:00,3.60884,3.61106,3.59952,3.60634,25920000.0
2008-01-25 21:55:00,3.60951,3.61338,3.60028,3.61042,36860000.0
2008-01-25 22:00:00,3.6087,3.61097,3.60063,3.60987,28930000.0
2008-01-25 22:05:00,3.59891,3.611,3.59885,3.61039,25590000.0
2008-01-25 22:10:00,3.60894,3.61073,3.60078,3.6091,27090000.0
2008-01-25 22:15:00,3.60697,3.61449,3.60197,3.60676,26310000.0
2008-01-25 22:20:00,3.60418,3.61207,3.59627,3.61006,40580000.0
2008-01-25 22:25:00,3.60866,3.61447,3.59968,3.61042,24080000.0
2008-01-25 22:30:00,3.61303,3.61303,3.59957,3.60639,13930000.0
2008-01-25 22:35:00,3.60886,3.61274,3.59872,3.6075,36450000.0
2008-01-25 22:40:00,3.60918,3.60975,3.60075,3.60925,27080000.0
2008-01-25 22:45:00,3.60699,3.61086,3.59828,3.60782,32680000.0
2008-01-25 22:50:00,3.59968,3.61001,3.59571,3.60449,23720000.0
2008-01-25 22:55:00,3.60187,3.60743,3.59771,3.60669,35730000.0
2008-01-25 23:00:00,3.60634,3.6093,3.59747,3.60303,36080000.0
2008-01-25 23:05:00,3.60539,3.60866,3.59647,3.60276,24810000.0
2008-01-25 23:10:00,3.60751,3.61206,3.59596,3.60783,38340000.0
2008-01-25 23:15:00,3.60914,3.60926,3.59457,3.60561,15790000.0
2008-01-25 23:20:00,3.60822,3.61035,3.59751,3.6078,24030000.0
2008-01-25 23:25:00,3.60525,3.61404,3.60183,3.60984,34180000.0
2008-01-25 23:30:00,3.61368,3.61508,3.59824,3.6091,29700000.0
2008-01-25 23:35:00,3.6051,3.61175,3.59805,3.61139,35700000.0
2008-01-25 23:40:00,3.60174,3.61397,3.59969,3.60706,21430000.0
2008-01-25 23:45:00,3.60826,3.61115,3.59906,3.60176,34540000.0
2008-01-25 23:50:00,3.60719,3.61452,3.60191,3.60614,31170000.0
2008-01-25 23:55:00,3.60058,3.61098,3.59628,3.60267,29330000.0
2008-01-28 00:00:00,3.60467,3.6097,3.59985,3.6,18070000.0
2008-01-28 00:05:00,3.60359,3.61067,3.59773,3.60667,11640000.0
2008-01-28 00:10:00,3.60886,3.61094,3.59852,3.60938,21830000.0
2008-01-28 00:15:00,3.61143,3.61143,3.59672,3.60137,12430000.0
2008-01-28 00:20:00,3.60827,3.61209,3.59965,3.61126,20310000.0
2008-01-28 00:25:00,3.60976,3.61397,3.59889,3.6099,28630000.0
2008-01-28 00:30:00,3.61292,3.61292,3.59989,3.60522,19590000.0
2008-01-28 00:35:00,3.60865,3.61101,3.5992,3.60727,20340000.0
2008-01-28 00:40:00,3.60152,3.61099,3.59898,3.60204,29380000.0
2008-01-28 00:45:00,3.60911,3.61435,3.60293,3.60293,11690000.0
2008-01-28 00:50:00,3.60659,3.61222,3.5999,3.60873,16540000.0
2008-01-28 00:55:00,3.6059,3.61068,3.59798,3.60625,27840000.0
2008-01-28 01:00:00,3.61131,3.61199,3.60043,3.60642,28200000.0
2008-01-28 01:05:00,3.60669,3.61219,3.59961,3.60394,19190000.0
2008-01-28 01:10:00,3.61035,3.61372,3.60183,3.61087,22610000.0
2008-01-28 01:15:00,3.61405,3.61452,3.60351,3.6085,10170000.0
2008-01-28 01:20:00,3.61054,3.613,3.60125,3.60484,29320000.0
2008-01-28 01:25:00,3.60653,3.61127,3.5969,3.61028,25960000.0
2008-01-28 01:30:00,3.60727,3.61358,3.60136,3.60607,28250000.0
2008-01-28 01:35:00,3.61041,3.6107,3.59887,3.60942,22950000.0
2008-01-28 01:40:00,3.61082,3.61228,3.59923,3.60523,18060000.0
2008-01-28 01:45:00,3.61006,3.61475,3.59936,3.60929,31230000.0
2008-01-28 01:50:00,3.60491,3.6107,3.59755,3.61045,23720000.0
2008-01-28 01:55:00,3.60432,3.61187,3.60123,3.60977,19220000.0
2008-01-28 02:00:00,3.61308,3.61308,3.60129,3.6041,20320000.0
2008-01-28 02:05:00,3.61074,3.61081,3.59894,3.60495,24480000.0
2008-01-28 02:10:00,3.60887,3.61116,3.59899,3.60715,29350000.0
2008-01-28 02:15:00,3.60956,3.61145,3.60002,3.61033,27460000.0
2008-01-28 02:20:00,3.61057,3.61322,3.60119,3.61112,23710000.0
2008-01-28 02:25:00,3.60617,3.61314,3.60011,3.60622,31960000.0
2008-01-28 02:30:00,3.61345,3.61374,3.60156,3.60543,34590000.0
2008-01-28 02:35:00,3.60567,3.61209,3.59881,3.60753,30070000.0
2008-01-28 02:40:00,3.60525,3.61206,3.60212,3.61003,26710000.0
2008-01-28 02:45:00,3.60925,3.61245,3.59605,3.60654,28230000.0
2008-01-28 02:50:00,3.60524,3.61132,3.60034,3.60581,28980000.0
2008-01-28 02:55:00,3.60658,3.61227,3.5982,3.6091,25590000.0
2008-01-28 03:00:00,3.60663,3.61613,3.59936,3.60557,27080000.0
2008-01-28 03:05:00,3.60825,3.611,3.59607,3.6059,21810000.0
2008-01-28 03:10:00,3.60387,3.61296,3.59826,3.60484,27090000.0
2008-01-28 03:15:00,3.60965,3.61298,3.60065,3.60213,30490000.0
2008-01-28 03:20:00,3.6067,3.61152,3.60072,3.60472,19980000.0
2008-01-28 03:25:00,3.60613,3.61116,3.59472,3.60963,19960000.0
2008-01-28 03:30:00,3.61173,3.61191,3.60029,3.60929,30480000.0
2008-01-28 03:35:00,3.60561,3.61128,3.59896,3.61095,23700000.0
2008-01-28 03:40:00,3.60152,3.61113,3.59936,3.60868,22190000.0
2008-01-28 03:45:00,3.61385,3.61385,3.60049,3.60905,27480000.0
2008-01-28 03:50:00,3.60887,3.61092,3.59851,3.60408,17300000.0
2008-01-28 03:55:00,3.60466,3.61051,3.59943,3.60099,27070000.0
2008-01-28 04:00:00,3.613,3.613,3.59466,3.602,28590000.0
2008-01-28 04:05:00,3.60173,3.61071,3.59716,3.60703,30060000.0
2008-01-28 04:10:00,3.60295,3.61349,3.59961,3.60574,28190000.0
2008-01-28 04:15:00,3.61167,3.61214,3.59665,3.60002,21800000.0
2008-01-28 04:20:00,3.59946,3.6105,3.59254,3.60475,31530000.0
2008-01-28 04:25:00,3.61096,3.61334,3.59714,3.61185,28530000.0
2008-01-28 04:30:00,3.61155,3.61326,3.59939,3.6054,32340000.0
2008-01-28 04:35:00,3.61004,3.6126,3.59669,3.61019,30060000.0
2008-01-28 04:40:00,3.60521,3.61504,3.59495,3.6093,24450000.0
2008-01-28 04:45:00,3.61211,3.61212,3.59626,3.61184,38370000.0
2008-01-28 04:50:00,3.60615,3.61237,3.59799,3.6092,25180000.0
2008-01-28 04:55:00,3.60575,3.61215,3.59562,3.60503,34600000.0
2008-01-28 05:00:00,3.61266,3.61266,3.60079,3.60533,36470000.0
2008-01-28 05:05:00,3.60537,3.61101,3.59685,3.60263,25940000.0
2008-01-28 05:10:00,3.60951,3.61211,3.59134,3.60543,24450000.0
2008-01-28 05:15:00,3.61171,3.61232,3.5978,3.60911,29670000.0
2008-01-28 05:20:00,3.60983,3.61147,3.5976,3.60562,33100000.0
2008-01-28 05:25:00,3.60727,3.61087,3.59452,3.59884,14680000.0
2008-01-28 05:30:00,3.61334,3.61334,3.59691,3.60941,29360000.0
2008-01-28 05:35:00,3.60888,3.61158,3.59681,3.60274,39840000.0
2008-01-28 05:40:00,3.60978,3.61072,3.60095,3.60739,20710000.0
2008-01-28 05:45:00,3.61288,3.61288,3.6011,3.60934,23330000.0
2008-01-28 05:50:00,3.60333,3.61379,3.59626,3.60018,26720000.0
2008-01-28 05:55:00,3.61137,3.61189,3.60019,3.60483,28560000.0
2008-01-28 06:00:00,3.61307,3.61307,3.60083,3.61139,39080000.0
2008-01-28 06:05:00,3.60663,3.61133,3.60081,3.60938,24070000.0
2008-01-28 06:10:00,3.60458,3.61473,3.60113,3.60336,26720000.0
2008-01-28 06:15:00,3.61422,3.61422,3.59895,3.61045,30820000.0
2008-01-28 06:20:00,3.59648,3.61355,3.59648,3.60552,24090000.0
2008-01-28 06:25:00,3.6107,3.61601,3.60194,3.60929,22570000.0
2008-01-28 06:30:00,3.60883,3.6128,3.60159,3.61105,30460000.0
2008-01-28 06:35:00,3.60623,3.61302,3.59986,3.60708,23690000.0
2008-01-28 06:40:00,3.61054,3.6129,3.60388,3.60388,29700000.0
2008-01-28 06:45:00,3.61265,3.6133,3.60008,3.60629,29310000.0
2008-01-28 06:50:00,3.60833,3.61308,3.59977,3.60647,23710000.0
2008-01-28 06:55:00,3.61156,3.61156,3.60039,3.60741,27810000.0
2008-01-28 07:00:00,3.60896,3.6131,3.59958,3.60905,30480000.0
2008-01-28 07:05:00,3.60452,3.61163,3.59427,3.60959,24420000.0
2008-01-28 07:10:00,3.60708,3.61165,3.59506,3.61011,27830000.0
2008-01-28 07:15:00,3.61247,3.61247,3.59916,3.60546,19190000.0
2008-01-28 07:20:00,3.60649,3.6133,3.5998,3.60167,27850000.0
2008-01-28 07:25:00,3.6004,3.613,3.59638,3.60623,27090000.0
2008-01-28 07:30:00,3.60846,3.61469,3.59412,3.6075,24840000.0
2008-01-28 07:35:00,3.60937,3.61634,3.59739,3.60946,41730000.0
2008-01-28 07:40:00,3.61064,3.61584,3.60351,3.60351,32310000.0
2008-01-28 07:45:00,3.61736,3.61807,3.60525,3.61462,30450000.0
2008-01-28 07:50:00,3.61485,3.61829,3.59668,3.59668,16160000.0
2008-01-28 07:55:00,3.61409,3.61807,3.60028,3.61089,22950000.0
2008-01-28 08:00:00,3.61293,3.61915,3.60228,3.60929,30470000.0
2008-01-28 08:05:00,3.60957,3.61716,3.60504,3.6123,27850000.0
2008-01-28 08:10:00,3.61364,3.61876,3.60441,3.60682,38000000.0
2008-01-28 08:15:00,3.61755,3.61755,3.60764,3.61047,22200000.0
2008-01-28 08:20:00,3.6073,3.61604,3.60131,3.60927,25550000.0
2008-01-28 08:25:00,3.61549,3.61794,3.60058,3.61113,29330000.0
2008-01-28 08:30:00,3.60942,3.61931,3.60279,3.61033,27830000.0
2008-01-28 08:35:00,3.61273,3.61749,3.60264,3.61142,37980000.0
2008-01-28 08:40:00,3.61013,3.61494,3.59942,3.61431,29690000.0
2008-01-28 08:45:00,3.61142,3.61682,3.60241,3.60472,39070000.0
2008-01-28 08:50:00,3.61127,3.61644,3.60215,3.60234,32710000.0
2008-01-28 08:55:00,3.60497,3.61719,3.60391,3.61582,33790000.0
2008-01-28 09:00:00,3.61285,3.6186,3.60428,3.60428,28560000.0
2008-01-28 09:05:00,3.60222,3.61951,3.60019,3.61295,37580000.0
2008-01-28 09:10:00,3.61406,3.61836,3.6052,3.6104,30840000.0
2008-01-28 09:15:00,3.61798,3.61927,3.60325,3.60972,27440000.0
2008-01-28 09:20:00,3.61598,3.61906,3.60425,3.6089,43580000.0
2008-01-28 09:25:00,3.61846,3.61875,3.60706,3.61842,30070000.0
2008-01-28 09:30:00,3.61711,3.61725,3.6021,3.60699,34940000.0
2008-01-28 09:35:00,3.61254,3.61788,3.60285,3.60959,43230000.0
2008-01-28 09:40:00,3.60992,3.62129,3.60551,3.6107,33490000.0
2008-01-28 09:45:00,3.61944,3.62132,3.6052,3.62132,34960000.0
2008-01-28 09:50:00,3.62129,3.62258,3.60796,3.61804,34940000.0
2008-01-28 09:55:00,3.61263,3.61977,3.60599,3.61555,44350000.0
2008-01-28 10:00:00,3.61859,3.62076,3.60426,3.6142,45100000.0
2008-01-28 10:05:00,3.61863,3.6204,3.60805,3.60977,34560000.0
2008-01-28 10:10:00,3.61729,3.62271,3.60923,3.61594,30430000.0
2008-01-28 10:15:00,3.61344,3.62029,3.60713,3.61505,46960000.0
2008-01-28 10:20:00,3.61467,3.62171,3.60718,3.61914,45070000.0
2008-01-28 10:25:00,3.61448,3.62078,3.60679,3.61987,34600000.0
2008-01-28 10:30:00,3.62017,3.62118,3.60699,3.61383,36070000.0
2008-01-28 10:35:00,3.61984,3.6234,3.60795,3.61785,38350000.0
2008-01-28 10:40:00,3.61632,3.62106,3.60767,3.61662,35690000.0
2008-01-28 10:45:00,3.61348,3.62234,3.60597,3.61714,31610000.0
2008-01-28 10:50:00,3.61595,3.61793,3.60516,3.611,35720000.0
2008-01-28 10:55:00,3.60904,3.61699,3.60352,3.61699,33060000.0
2008-01-28 11:00:00,3.61464,3.61774,3.60172,3.61375,31200000.0
2008-01-28 11:05:00,3.61141,3.61701,3.6017,3.61701,30440000.0
2008-01-28 11:10:00,3.61515,3.61938,3.60473,3.61267,31230000.0
2008-01-28 11:15:00,3.61649,3.61772,3.60282,3.60282,26330000.0
2008-01-28 11:20:00,3.61691,3.61799,3.60632,3.61435,43240000.0
2008-01-28 11:25:00,3.61546,3.61871,3.60895,3.61717,33110000.0
2008-01-28 11:30:00,3.61398,3.61867,3.60159,3.61533,33450000.0
2008-01-28 11:35:00,3.61575,3.61983,3.60807,3.61302,31190000.0
2008-01-28 11:40:00,3.61745,3.62047,3.60858,3.61168,29690000.0
2008-01-28 11:45:00,3.61868,3.6214,3.59915,3.62015,36450000.0
2008-01-28 11:50:00,3.62217,3.62228,3.61084,3.61524,34920000.0
2008-01-28 11:55:00,3.61996,3.62338,3.61037,3.62329,30070000.0
2008-01-28 12:00:00,3.62092,3.62586,3.61202,3.62232,33440000.0
2008-01-28 12:05:00,3.62126,3.62527,3.61354,3.62247,33420000.0
2008-01-28 12:10:00,3.6188,3.6253,3.61212,3.61929,27800000.0
2008-01-28 12:15:00,3.62426,3.62489,3.61123,3.62312,31570000.0
2008-01-28 12:20:00,3.62179,3.62343,3.61055,3.61667,30440000.0
2008-01-28 12:25:00,3.61935,3.62286,3.61243,3.62206,31950000.0
2008-01-28 12:30:00,3.61314,3.6248,3.61129,3.62022,31190000.0
2008-01-28 12:35:00,3.61976,3.62274,3.60932,3.61995,29720000.0
2008-01-28 12:40:00,3.61195,3.62186,3.60801,3.61591,30430000.0
2008-01-28 12:45:00,3.6205,3.62188,3.61098,3.62139,37570000.0
2008-01-28 12:50:00,3.62095,3.62505,3.61197,3.6163,30800000.0
2008-01-28 12:55:00,3.61952,3.62352,3.60884,3.6198,39830000.0
2008-01-28 13:00:00,3.61276,3.62465,3.60912,3.61849,35350000.0
2008-01-28 13:05:00,3.6229,3.62377,3.61017,3.61661,29710000.0
2008-01-28 13:10:00,3.62103,3.62174,3.60824,3.61911,33430000.0
2008-01-28 13:15:00,3.61854,3.62233,3.60888,3.61823,31200000.0
2008-01-28 13:20:00,3.62029,3.6239,3.60988,3.62083,28180000.0
2008-01-28 13:25:00,3.62102,3.6239,3.61016,3.62209,33830000.0
2008-01-28 13:30:00,3.62136,3.62449,3.61128,3.62073,33080000.0
2008-01-28 13:35:00,3.6193,3.62569,3.60947,3.61175,33090000.0
2008-01-28 13:40:00,3.61483,3.62216,3.61165,3.62013,32320000.0
2008-01-28 13:45:00,3.61998,3.62148,3.60912,3.62144,31190000.0
2008-01-28 13:50:00,3.61685,3.62244,3.60855,3.61556,31570000.0
2008-01-28 13:55:00,3.61075,3.62019,3.60565,3.61224,40200000.0
2008-01-28 14:00:00,3.61459,3.61788,3.60814,3.61729,30440000.0
2008-01-28 14:05:00,3.60781,3.61673,3.60312,3.6063,40220000.0
2008-01-28 14:10:00,3.61407,3.6175,3.60364,3.61244,31960000.0
2008-01-28 14:15:00,3.61161,3.6173,3.60454,3.60707,34570000.0
2008-01-28 14:20:00,3.61088,3.61739,3.60562,3.6154,27800000.0
2008-01-28 14:25:00,3.61066,3.61913,3.60665,3.61407,33860000.0
2008-01-28 14:30:00,3.61844,3.6193,3.60775,3.6164,28930000.0
2008-01-28 14:35:00,3.61777,3.61823,3.60424,3.61266,30050000.0
2008-01-28 14:40:00,3.61479,3.6188,3.60378,3.60724,32320000.0
2008-01-28 14:45:00,3.61556,3.62022,3.60075,3.60996,30820000.0
2008-01-28 14:50:00,3.61413,3.61811,3.60078,3.61126,34560000.0
2008-01-28 14:55:00,3.61267,3.61647,3.60299,3.61501,33450000.0
2008-01-28 15:00:00,3.61463,3.6173,3.60312,3.61122,32690000.0
2008-01-28 15:05:00,3.61644,3.61838,3.60541,3.61591,26310000.0
2008-01-28 15:10:00,3.60759,3.61712,3.60411,3.61336,26280000.0
2008-01-28 15:15:00,3.61521,3.61695,3.60405,3.60542,29700000.0
2008-01-28 15:20:00,3.61371,3.61599,3.60465,3.61082,30420000.0
2008-01-28 15:25:00,3.61579,3.61812,3.60301,3.61153,40200000.0
2008-01-28 15:30:00,3.61612,3.61671,3.60425,3.60932,33820000.0
2008-01-28 15:35:00,3.6159,3.61704,3.6054,3.61471,29320000.0
2008-01-28 15:40:00,3.61201,3.61718,3.60567,3.61644,29680000.0
2008-01-28 15:45:00,3.61484,3.6172,3.60462,3.61323,26680000.0
2008-01-28 15:50:00,3.61521,3.61738,3.60125,3.61382,24060000.0
2008-01-28 15:55:00,3.61657,3.61844,3.60537,3.61142,31540000.0
2008-01-28 16:00:00,3.61636,3.61636,3.60371,3.61243,29680000.0
2008-01-28 16:05:00,3.61273,3.61827,3.60629,3.61655,28940000.0
2008-01-28 16:10:00,3.61784,3.61886,3.60554,3.61128,29290000.0
2008-01-28 16:15:00,3.61024,3.61931,3.6075,3.61201,29290000.0
2008-01-28 16:20:00,3.61688,3.61738,3.60756,3.61348,30440000.0
2008-01-28 16:25:00,3.61187,3.61609,3.60388,3.61428,29300000.0
2008-01-28 16:30:00,3.61254,3.61652,3.60315,3.60924,34560000.0
2008-01-28 16:35:00,3.61375,3.6157,3.60549,3.60656,26300000.0
2008-01-28 16:40:00,3.61499,3.61604,3.60512,3.61103,24420000.0
2008-01-28 16:45:00,3.61506,3.61746,3.60274,3.61218,35340000.0
2008-01-28 16:50:00,3.61167,3.6176,3.60379,3.60917,30460000.0
2008-01-28 16:55:00,3.61133,3.61658,3.60265,3.61098,36820000.0
2008-01-28 17:00:00,3.61611,3.61611,3.60304,3.61447,31920000.0
2008-01-28 17:05:00,3.61531,3.61902,3.60433,3.6157,28190000.0
2008-01-28 17:10:00,3.61065,3.61763,3.60582,3.61763,28190000.0
2008-01-28 17:15:00,3.61443,3.61972,3.60778,3.61637,26350000.0
2008-01-28 17:20:00,3.61322,3.61877,3.6092,3.61217,28590000.0
2008-01-28 17:25:00,3.6057,3.61621,3.60401,3.61403,33080000.0
2008-01-28 17:30:00,3.61301,3.616,3.60385,3.60466,41300000.0
2008-01-28 17:35:00,3.61391,3.61521,3.6035,3.61444,39800000.0
2008-01-28 17:40:00,3.61039,3.61693,3.60235,3.61488,26690000.0
2008-01-28 17:45:00,3.61394,3.61684,3.60252,3.6042,42830000.0
2008-01-28 17:50:00,3.61417,3.61572,3.60279,3.61223,32670000.0
2008-01-28 17:55:00,3.6113,3.6153,3.60273,3.61102,34930000.0
2008-01-28 18:00:00,3.61112,3.61507,3.60159,3.61311,31590000.0
2008-01-28 18:05:00,3.60937,3.61421,3.60127,3.60451,27840000.0
2008-01-28 18:10:00,3.6122,3.61318,3.60134,3.60529,30060000.0
2008-01-28 18:15:00,3.61338,3.61821,3.60105,3.61142,36070000.0
2008-01-28 18:20:00,3.61145,3.61465,3.60121,3.6126,29680000.0
2008-01-28 18:25:00,3.60892,3.61429,3.60446,3.6131,28560000.0
2008-01-28 18:30:00,3.60617,3.61876,3.60046,3.60898,43210000.0
2008-01-28 18:35:00,3.6139,3.61653,3.60279,3.60968,32700000.0
2008-01-28 18:40:00,3.61533,3.61583,3.60442,3.61148,30810000.0
2008-01-28 18:45:00,3.61397,3.61576,3.60144,3.61576,49640000.0
2008-01-28 18:50:00,3.6088,3.61583,3.5976,3.60751,32330000.0
2008-01-28 18:55:00,3.60535,3.61647,3.60212,3.60212,33440000.0
2008-01-28 19:00:00,3.61245,3.61688,3.60287,3.60755,27800000.0
2008-01-28 19:05:00,3.61577,3.61972,3.60486,3.61446,30800000.0
2008-01-28 19:10:00,3.61445,3.61986,3.60531,3.61183,30830000.0
2008-01-28 19:15:00,3.61732,3.61766,3.60529,3.6078,33440000.0
2008-01-28 19:20:00,3.61144,3.61995,3.60583,3.61164,33070000.0
2008-01-28 19:25:00,3.60761,3.61901,3.60458,3.61242,32690000.0
2008-01-28 19:30:00,3.61512,3.62031,3.60814,3.61676,27810000.0
2008-01-28 19:35:00,3.61642,3.61808,3.605,3.61683,29320000.0
2008-01-28 19:40:00,3.61377,3.61963,3.60808,3.61688,26320000.0
2008-01-28 19:45:00,3.61288,3.62218,3.60525,3.60557,33440000.0
2008-01-28 19:50:00,3.60744,3.61695,3.60618,3.61636,26680000.0
2008-01-28 19:55:00,3.61444,3.61801,3.60737,3.60737,23700000.0
2008-01-28 20:00:00,3.61863,3.61863,3.60731,3.61344,27060000.0
2008-01-28 20:05:00,3.61699,3.61699,3.60482,3.6148,24430000.0
2008-01-28 20:10:00,3.61736,3.62074,3.60399,3.60824,34580000.0
2008-01-28 20:15:00,3.61513,3.62008,3.60559,3.60636,33090000.0
2008-01-28 20:20:00,3.61512,3.61714,3.6044,3.61067,24040000.0
2008-01-28 20:25:00,3.6075,3.61667,3.60543,3.61289,35710000.0
2008-01-28 20:30:00,3.61632,3.61884,3.60394,3.61533,21460000.0
2008-01-28 20:35:00,3.60689,3.6186,3.60689,3.61627,27470000.0
2008-01-28 20:40:00,3.61544,3.62046,3.60367,3.61859,28570000.0
2008-01-28 20:45:00,3.611,3.62092,3.60686,3.61608,18430000.0
2008-01-28 20:50:00,3.60647,3.61809,3.60585,3.60655,20340000.0
2008-01-28 20:55:00,3.61548,3.61736,3.6064,3.61094,19590000.0
2008-01-28 21:00:00,3.61566,3.62019,3.61046,3.61268,23310000.0
2008-01-28 21:05:00,3.61569,3.61705,3.60556,3.61129,28200000.0
2008-01-28 21:10:00,3.61199,3.61725,3.60521,3.61668,34160000.0
2008-01-28 21:15:00,3.60958,3.62072,3.60215,3.6157,35690000.0
2008-01-28 21:20:00,3.61595,3.61714,3.60619,3.61057,35660000.0
2008-01-28 21:25:00,3.61602,3.61734,3.60495,3.61463,36820000.0
2008-01-28 21:30:00,3.61581,3.61846,3.60458,3.60582,37630000.0
2008-01-28 21:35:00,3.61246,3.61613,3.60559,3.61336,23320000.0
2008-01-28 21:40:00,3.61269,3.61606,3.60348,3.61399,28560000.0
2008-01-28 21:45:00,3.61972,3.61988,3.60656,3.61699,25590000.0
2008-01-28 21:50:00,3.60489,3.61845,3.60021,3.61696,32320000.0
2008-01-28 21:55:00,3.61623,3.6184,3.60709,3.61302,34230000.0
2008-01-28 22:00:00,3.61687,3.62158,3.60674,3.6117,40210000.0
2008-01-28 22:05:00,3.61562,3.61868,3.6052,3.61776,26700000.0
2008-01-28 22:10:00,3.61361,3.61977,3.60677,3.61877,23300000.0
2008-01-28 22:15:00,3.61657,3.62213,3.60608,3.61709,35360000.0
2008-01-28 22:20:00,3.61249,3.61775,3.60612,3.61213,23310000.0
2008-01-28 22:25:00,3.61512,3.61657,3.60584,3.61181,22590000.0
2008-01-28 22:30:00,3.61896,3.61957,3.60663,3.61649,26750000.0
2008-01-28 22:35:00,3.61188,3.61712,3.60481,3.61571,25590000.0
2008-01-28 22:40:00,3.61532,3.61962,3.60541,3.60604,27110000.0
2008-01-28 22:45:00,3.6176,3.61823,3.60414,3.60699,24860000.0
2008-01-28 22:50:00,3.61298,3.61655,3.60532,3.61134,22190000.0
2008-01-28 22:55:00,3.61552,3.61895,3.60588,3.60588,19950000.0
2008-01-28 23:00:00,3.61736,3.61736,3.60783,3.61487,25570000.0
2008-01-28 23:05:00,3.60959,3.61877,3.60549,3.61596,26360000.0
2008-01-28 23:10:00,3.61564,3.61671,3.60448,3.61049,23720000.0
2008-01-28 23:15:00,3.61563,3.61918,3.60659,3.61012,20720000.0
2008-01-28 23:20:00,3.61448,3.61628,3.60448,3.60836,24110000.0
2008-01-28 23:25:00,3.61163,3.61521,3.60089,3.61307,27830000.0
2008-01-28 23:30:00,3.61752,3.61752,3.60516,3.61005,16150000.0
2008-01-28 23:35:00,3.6108,3.61621,3.60588,3.60741,25220000.0
2008-01-28 23:40:00,3.60489,3.61487,3.6011,3.61089,25590000.0
2008-01-28 23:45:00,3.61432,3.61432,3.60136,3.6112,27460000.0
2008-01-28 23:50:00,3.61134,3.61327,3.60191,3.61104,23680000.0
2008-01-28 23:55:00,3.61106,3.61238,3.60225,3.61145,18400000.0
2008-01-29 00:00:00,3.61229,3.61253,3.60043,3.6044,24800000.0
2008-01-29 00:05:00,3.60943,3.6123,3.59949,3.60496,30830000.0
2008-01-29 00:10:00,3.60744,3.61282,3.60213,3.61161,26680000.0
2008-01-29 00:15:00,3.60989,3.61246,3.60239,3.60631,23680000.0
2008-01-29 00:20:00,3.60952,3.61274,3.60074,3.61115,20330000.0
2008-01-29 00:25:00,3.61204,3.61292,3.60066,3.60275,30490000.0
2008-01-29 00:30:00,3.60751,3.61491,3.60143,3.60737,14310000.0
2008-01-29 00:35:00,3.61065,3.61299,3.60226,3.60985,26720000.0
2008-01-29 00:40:00,3.61018,3.6135,3.60184,3.61063,24120000.0
2008-01-29 00:45:00,3.61364,3.61364,3.60147,3.60612,26680000.0
2008-01-29 00:50:00,3.60788,3.61356,3.60141,3.61073,26330000.0
2008-01-29 00:55:00,3.61074,3.61176,3.6005,3.61101,23690000.0
2008-01-29 01:00:00,3.61345,3.61345,3.59988,3.60887,34220000.0
2008-01-29 01:05:00,3.60655,3.6122,3.60151,3.60729,19200000.0
2008-01-29 01:10:00,3.60571,3.61053,3.59945,3.60169,32330000.0
2008-01-29 01:15:00,3.61036,3.61512,3.59942,3.60075,21800000.0
2008-01-29 01:20:00,3.60557,3.61429,3.6002,3.60437,28950000.0
2008-01-29 01:25:00,3.61282,3.61402,3.60285,3.61116,23330000.0
2008-01-29 01:30:00,3.60746,3.61703,3.60107,3.60543,34560000.0
2008-01-29 01:35:00,3.61007,3.61642,3.60404,3.61359,28210000.0
2008-01-29 01:40:00,3.6098,3.61316,3.59927,3.60257,28620000.0
2008-01-29 01:45:00,3.61231,3.61799,3.60168,3.60707,24080000.0
2008-01-29 01:50:00,3.61361,3.61361,3.60185,3.61108,25590000.0
2008-01-29 01:55:00,3.61325,3.61518,3.60393,3.61435,24110000.0
2008-01-29 02:00:00,3.61679,3.61679,3.60424,3.61357,19550000.0
2008-01-29 02:05:00,3.61172,3.61532,3.60399,3.60399,20700000.0
2008-01-29 02:10:00,3.61191,3.61601,3.60363,3.60965,24080000.0
2008-01-29 02:15:00,3.61411,3.61635,3.60295,3.61269,28940000.0
2008-01-29 02:20:00,3.61397,3.61446,3.59995,3.61361,25970000.0
2008-01-29 02:25:00,3.61296,3.61549,3.60298,3.60905,29710000.0
2008-01-29 02:30:00,3.61647,3.61738,3.5998,3.6081,31970000.0
2008-01-29 02:35:00,3.60804,3.61275,3.60234,3.60774,24470000.0
2008-01-29 02:40:00,3.60936,3.61439,3.60564,3.60994,21060000.0
2008-01-29 02:45:00,3.61476,3.61476,3.60344,3.60869,27460000.0
2008-01-29 02:50:00,3.60966,3.61619,3.60246,3.6076,21450000.0
2008-01-29 02:55:00,3.61023,3.61713,3.60153,3.61225,24470000.0
2008-01-29 03:00:00,3.60942,3.61747,3.60375,3.6094,27080000.0
2008-01-29 03:05:00,3.61242,3.61391,3.60228,3.60228,9410000.0
2008-01-29 03:10:00,3.6042,3.61703,3.59993,3.61043,27820000.0
2008-01-29 03:15:00,3.61097,3.61691,3.59904,3.59904,27860000.0
2008-01-29 03:20:00,3.61066,3.61531,3.60434,3.60834,27410000.0
2008-01-29 03:25:00,3.61031,3.61751,3.60242,3.61366,29310000.0
2008-01-29 03:30:00,3.6172,3.6172,3.6024,3.61348,31960000.0
2008-01-29 03:35:00,3.6097,3.61599,3.60567,3.61566,21040000.0
2008-01-29 03:40:00,3.5992,3.61512,3.5992,3.61318,22560000.0
2008-01-29 03:45:00,3.61861,3.61902,3.59835,3.61512,28930000.0
2008-01-29 03:50:00,3.61414,3.61606,3.59966,3.6094,24050000.0
2008-01-29 03:55:00,3.61032,3.61672,3.60269,3.61033,27830000.0
2008-01-29 04:00:00,3.61746,3.61896,3.59873,3.60425,37550000.0
2008-01-29 04:05:00,3.60992,3.61673,3.60008,3.61199,30060000.0
2008-01-29 04:10:00,3.60592,3.61815,3.60114,3.60996,33810000.0
2008-01-29 04:15:00,3.61497,3.61618,3.60273,3.60621,25230000.0
2008-01-29 04:20:00,3.60341,3.61544,3.60092,3.60961,31210000.0
2008-01-29 04:25:00,3.61449,3.6155,3.59958,3.61514,31580000.0
2008-01-29 04:30:00,3.61694,3.61698,3.60004,3.61486,33460000.0
2008-01-29 04:35:00,3.61275,3.61549,3.59849,3.61484,27820000.0
2008-01-29 04:40:00,3.61406,3.61595,3.60153,3.613,31940000.0
2008-01-29 04:45:00,3.61487,3.61686,3.60431,3.60846,37980000.0
2008-01-29 04:50:00,3.6104,3.61606,3.60439,3.61392,24070000.0
2008-01-29 04:55:00,3.60777,3.61777,3.60408,3.61196,38710000.0
2008-01-29 05:00:00,3.61758,3.61758,3.60462,3.61003,36870000.0
2008-01-29 05:05:00,3.6105,3.61672,3.60259,3.61112,25570000.0
2008-01-29 05:10:00,3.61306,3.61306,3.6021,3.60867,17300000.0
2008-01-29 05:15:00,3.6148,3.61715,3.6014,3.61434,27420000.0
2008-01-29 05:20:00,3.61344,3.61686,3.5981,3.61259,39850000.0
2008-01-29 05:25:00,3.61055,3.61604,3.6022,3.6149,28960000.0
2008-01-29 05:30:00,3.61372,3.61619,3.59633,3.61311,32720000.0
2008-01-29 05:35:00,3.6151,3.61601,3.59826,3.60574,27430000.0
2008-01-29 05:40:00,3.61472,3.61846,3.606,3.61342,14300000.0
2008-01-29 05:45:00,3.61473,3.61557,3.60215,3.61211,25170000.0
2008-01-29 05:50:00,3.6147,3.61676,3.60298,3.60298,31180000.0
2008-01-29 05:55:00,3.61335,3.61635,3.60308,3.61051,23670000.0
2008-01-29 06:00:00,3.61503,3.6183,3.59966,3.61468,34190000.0
2008-01-29 06:05:00,3.61195,3.6173,3.60128,3.61433,26680000.0
2008-01-29 06:10:00,3.61039,3.61857,3.59997,3.60626,29360000.0
2008-01-29 06:15:00,3.61555,3.6176,3.60242,3.61477,28230000.0
2008-01-29 06:20:00,3.60488,3.61522,3.60433,3.60967,15790000.0
2008-01-29 06:25:00,3.6046,3.61512,3.6046,3.61352,15810000.0
2008-01-29 06:30:00,3.61154,3.61532,3.60391,3.6149,23300000.0
2008-01-29 06:35:00,3.61159,3.61807,3.60332,3.61073,22950000.0
2008-01-29 06:40:00,3.61455,3.61516,3.60196,3.60622,28180000.0
2008-01-29 06:45:00,3.61678,3.61733,3.60508,3.60996,25960000.0
2008-01-29 06:50:00,3.61338,3.615,3.60359,3.61411,24800000.0
2008-01-29 06:55:00,3.61122,3.61898,3.60628,3.61381,25180000.0
2008-01-29 07:00:00,3.6103,3.61639,3.60233,3.6132,25560000.0
2008-01-29 07:05:00,3.60849,3.61523,3.59722,3.6053,26300000.0
2008-01-29 07:10:00,3.6111,3.61558,3.60411,3.61416,30050000.0
2008-01-29 07:15:00,3.61622,3.61622,3.59737,3.61028,24050000.0
2008-01-29 07:20:00,3.60154,3.6152,3.59722,3.60354,18040000.0
2008-01-29 07:25:00,3.60842,3.6168,3.6017,3.61143,28940000.0
2008-01-29 07:30:00,3.61361,3.62005,3.60017,3.6131,27460000.0
2008-01-29 07:35:00,3.60759,3.61709,3.60327,3.61543,37960000.0
2008-01-29 07:40:00,3.60934,3.61517,3.60126,3.60419,29710000.0
2008-01-29 07:45:00,3.61609,3.61609,3.60026,3.614,27860000.0
2008-01-29 07:50:00,3.61289,3.61673,3.60287,3.60866,21450000.0
2008-01-29 07:55:00,3.61429,3.61617,3.6018,3.60884,36860000.0
2008-01-29 08:00:00,3.61283,3.61623,3.59973,3.60863,30470000.0
2008-01-29 08:05:00,3.608,3.6149,3.60096,3.61107,27490000.0
2008-01-29 08:10:00,3.61121,3.61341,3.60077,3.60352,34200000.0
2008-01-29 08:15:00,3.61589,3.61589,3.60363,3.60904,30070000.0
2008-01-29 08:20:00,3.60263,3.61263,3.60035,3.6065,24440000.0
2008-01-29 08:25:00,3.6128,3.6128,3.60065,3.60625,30820000.0
2008-01-29 08:30:00,3.60711,3.61734,3.60288,3.60895,26330000.0
2008-01-29 08:35:00,3.61139,3.61532,3.59795,3.60785,30090000.0
2008-01-29 08:40:00,3.60616,3.61515,3.60045,3.61287,29320000.0
2008-01-29 08:45:00,3.61096,3.61557,3.59828,3.60141,39070000.0
2008-01-29 08:50:00,3.60884,3.61525,3.59889,3.60351,37940000.0
2008-01-29 08:55:00,3.60217,3.61458,3.5997,3.61347,33060000.0
2008-01-29 09:00:00,3.61112,3.61483,3.60053,3.60053,28940000.0
2008-01-29 09:05:00,3.60881,3.61458,3.59703,3.60632,36830000.0
2008-01-29 09:10:00,3.60918,3.61221,3.59952,3.60696,35290000.0
2008-01-29 09:15:00,3.61389,3.61389,3.59724,3.60335,27430000.0
2008-01-29 09:20:00,3.61023,3.61407,3.59904,3.60326,43200000.0
2008-01-29 09:25:00,3.60977,3.6132,3.60138,3.61192,29320000.0
2008-01-29 09:30:00,3.61137,3.61159,3.59864,3.60453,33070000.0
2008-01-29 09:35:00,3.60948,3.61159,3.59663,3.6034,43200000.0
2008-01-29 09:40:00,3.60347,3.61123,3.5975,3.60309,36430000.0
2008-01-29 09:45:00,3.61117,3.61181,3.60109,3.61071,35350000.0
2008-01-29 09:50:00,3.61019,3.6127,3.59956,3.60818,32710000.0
2008-01-29 09:55:00,3.60223,3.61168,3.59846,3.60952,44720000.0
2008-01-29 10:00:00,3.61305,3.61791,3.6002,3.60827,46580000.0
2008-01-29 10:05:00,3.61096,3.6135,3.59868,3.60088,33060000.0
2008-01-29 10:10:00,3.61023,3.61433,3.60176,3.60561,29320000.0
2008-01-29 10:15:00,3.60806,3.6162,3.59971,3.60582,47700000.0
2008-01-29 10:20:00,3.60831,3.61545,3.60077,3.61267,43980000.0
2008-01-29 10:25:00,3.6088,3.61385,3.60185,3.61334,36450000.0
2008-01-29 10:30:00,3.6122,3.61499,3.59834,3.60757,37200000.0
2008-01-29 10:35:00,3.61111,3.61645,3.60079,3.61054,40200000.0
2008-01-29 10:40:00,3.61034,3.61264,3.60085,3.61264,33080000.0
2008-01-29 10:45:00,3.60525,3.61384,3.60167,3.61052,34210000.0
2008-01-29 10:50:00,3.60964,3.61199,3.59819,3.60365,37570000.0
2008-01-29 10:55:00,3.60635,3.61382,3.60153,3.61138,31930000.0
2008-01-29 11:00:00,3.61147,3.61641,3.6027,3.6133,30100000.0
2008-01-29 11:05:00,3.60881,3.61351,3.60064,3.61351,30820000.0
2008-01-29 11:10:00,3.60881,3.61829,3.59962,3.60884,32330000.0
2008-01-29 11:15:00,3.61213,3.61251,3.60121,3.6027,28190000.0
2008-01-29 11:20:00,3.61232,3.61305,3.59995,3.60875,42100000.0
2008-01-29 11:25:00,3.61334,3.61334,3.59902,3.61219,33820000.0
2008-01-29 11:30:00,3.60978,3.61457,3.59752,3.61106,33090000.0
2008-01-29 11:35:00,3.6117,3.61282,3.6025,3.60735,29330000.0
2008-01-29 11:40:00,3.61218,3.61342,3.60125,3.60665,28220000.0
2008-01-29 11:45:00,3.61131,3.61479,3.60082,3.61085,36450000.0
2008-01-29 11:50:00,3.60925,3.61477,3.60212,3.60853,33080000.0
2008-01-29 11:55:00,3.61146,3.61522,3.60244,3.6134,31560000.0
2008-01-29 12:00:00,3.61407,3.61461,3.60396,3.61245,32710000.0
2008-01-29 12:05:00,3.60876,3.61491,3.59082,3.61275,33420000.0
2008-01-29 12:10:00,3.60561,3.6129,3.60112,3.61131,28170000.0
2008-01-29 12:15:00,3.61469,3.61571,3.60031,3.61442,32310000.0
2008-01-29 12:20:00,3.61564,3.61564,3.6017,3.60959,28950000.0
2008-01-29 12:25:00,3.61244,3.61473,3.60114,3.61473,32680000.0
2008-01-29 12:30:00,3.60631,3.61514,3.59907,3.61406,31550000.0
2008-01-29 12:35:00,3.61229,3.61682,3.6029,3.61642,32700000.0
2008-01-29 12:40:00,3.60339,3.61643,3.60318,3.61022,30430000.0
2008-01-29 12:45:00,3.61396,3.61535,3.59827,3.61394,36450000.0
2008-01-29 12:50:00,3.61468,3.61686,3.60405,3.60826,30060000.0
2008-01-29 12:55:00,3.61359,3.6155,3.60254,3.61386,41320000.0
2008-01-29 13:00:00,3.60588,3.61504,3.59688,3.61504,34590000.0
2008-01-29 13:05:00,3.61514,3.61564,3.5997,3.60886,30830000.0
2008-01-29 13:10:00,3.61344,3.61609,3.59905,3.61112,30090000.0
2008-01-29 13:15:00,3.61204,3.61456,3.6016,3.6104,30090000.0
2008-01-29 13:20:00,3.61335,3.61585,3.60329,3.61216,25960000.0
2008-01-29 13:25:00,3.61544,3.61867,3.60432,3.61453,34560000.0
2008-01-29 13:30:00,3.61506,3.61746,3.60288,3.61127,33450000.0
2008-01-29 13:35:00,3.61244,3.61634,3.60322,3.6066,33450000.0
2008-01-29 13:40:00,3.6093,3.61506,3.60445,3.61274,31950000.0
2008-01-29 13:45:00,3.61275,3.61549,3.60304,3.61425,33430000.0
2008-01-29 13:50:00,3.60961,3.61739,3.60284,3.60803,31930000.0
2008-01-29 13:55:00,3.60413,3.61292,3.59802,3.60773,37600000.0
2008-01-29 14:00:00,3.60719,3.61179,3.59869,3.61001,30430000.0
2008-01-29 14:05:00,3.60135,3.61326,3.59957,3.60467,43930000.0
2008-01-29 14:10:00,3.60784,3.61598,3.60176,3.61104,33070000.0
2008-01-29 14:15:00,3.60738,3.61428,3.60221,3.60394,34930000.0
2008-01-29 14:20:00,3.60687,3.61929,3.59987,3.61147,21420000.0
2008-01-29 14:25:00,3.60806,3.6148,3.60353,3.60774,34950000.0
2008-01-29 14:30:00,3.61418,3.61485,3.60081,3.60841,28190000.0
2008-01-29 14:35:00,3.61324,3.61462,3.60338,3.60977,28210000.0
2008-01-29 14:40:00,3.61146,3.61447,3.60111,3.60835,33820000.0
2008-01-29 14:45:00,3.61141,3.61386,3.59914,3.60351,30830000.0
2008-01-29 14:50:00,3.61341,3.61612,3.60361,3.60938,34560000.0
2008-01-29 14:55:00,3.60622,3.6148,3.60117,3.61403,34190000.0
2008-01-29 15:00:00,3.61199,3.61412,3.59828,3.6095,30100000.0
2008-01-29 15:05:00,3.61367,3.61525,3.60248,3.61355,23340000.0
2008-01-29 15:10:00,3.6042,3.61561,3.60285,3.61256,25170000.0
2008-01-29 15:15:00,3.61352,3.61578,3.60253,3.60574,30450000.0
2008-01-29 15:20:00,3.60936,3.61566,3.60084,3.60629,30050000.0
2008-01-29 15:25:00,3.61552,3.61845,3.59901,3.61505,41680000.0
2008-01-29 15:30:00,3.61411,3.61595,3.60264,3.60721,34930000.0
2008-01-29 15:35:00,3.61454,3.61786,3.60524,3.61248,28570000.0
2008-01-29 15:40:00,3.60905,3.6143,3.6043,3.6143,27830000.0
2008-01-29 15:45:00,3.61363,3.61527,3.60215,3.61116,26680000.0
2008-01-29 15:50:00,3.61223,3.61549,3.60332,3.61377,24060000.0
2008-01-29 15:55:00,3.61145,3.61535,3.60211,3.60927,28210000.0
2008-01-29 16:00:00,3.61461,3.61461,3.60057,3.6068,30050000.0
2008-01-29 16:05:00,3.60832,3.61569,3.60302,3.61305,29690000.0
2008-01-29 16:10:00,3.6132,3.61409,3.60384,3.60775,28180000.0
2008-01-29 16:15:00,3.61251,3.61378,3.60245,3.60618,28560000.0
2008-01-29 16:20:00,3.61117,3.61448,3.60053,3.6101,29690000.0
2008-01-29 16:25:00,3.60921,3.61456,3.60232,3.61363,28180000.0
2008-01-29 16:30:00,3.61255,3.61706,3.60708,3.61226,31970000.0
2008-01-29 16:35:00,3.61241,3.61851,3.60866,3.60981,26680000.0
2008-01-29 16:40:00,3.61737,3.62066,3.6034,3.61264,25550000.0
2008-01-29 16:45:00,3.61973,3.61973,3.60733,3.61032,37570000.0
2008-01-29 16:50:00,3.61026,3.62334,3.609,3.61527,27830000.0
2008-01-29 16:55:00,3.61475,3.62184,3.60462,3.61076,36100000.0
2008-01-29 17:00:00,3.62313,3.62414,3.60979,3.6228,31550000.0
2008-01-29 17:05:00,3.62284,3.62284,3.60599,3.6216,30070000.0
2008-01-29 17:10:00,3.61376,3.6221,3.60891,3.62009,29310000.0
2008-01-29 17:15:00,3.61896,3.62206,3.609,3.62044,29680000.0
2008-01-29 17:20:00,3.61655,3.62274,3.61015,3.61706,29310000.0
2008-01-29 17:25:00,3.60846,3.62262,3.60846,3.62158,34560000.0
2008-01-29 17:30:00,3.61916,3.62081,3.60999,3.60999,37210000.0
2008-01-29 17:35:00,3.61996,3.62605,3.60841,3.61926,36840000.0
2008-01-29 17:40:00,3.61662,3.6218,3.60776,3.62108,25950000.0
2008-01-29 17:45:00,3.62064,3.62172,3.61052,3.61052,41350000.0
2008-01-29 17:50:00,3.61856,3.62142,3.60532,3.62015,29720000.0
2008-01-29 17:55:00,3.61923,3.62103,3.60138,3.61849,34190000.0
2008-01-29 18:00:00,3.62288,3.62704,3.60986,3.61959,32330000.0
2008-01-29 18:05:00,3.61582,3.62209,3.60512,3.61006,28200000.0
2008-01-29 18:10:00,3.61739,3.6201,3.60028,3.61235,28950000.0
2008-01-29 18:15:00,3.62033,3.62276,3.609,3.6176,34960000.0
2008-01-29 18:20:00,3.61662,3.62102,3.60933,3.61941,28560000.0
2008-01-29 18:25:00,3.61739,3.62093,3.6085,3.61922,30450000.0
2008-01-29 18:30:00,3.61237,3.62322,3.6056,3.61549,42100000.0
2008-01-29 18:35:00,3.61982,3.62097,3.6042,3.61426,32330000.0
2008-01-29 18:40:00,3.61977,3.62109,3.60473,3.61629,29320000.0
2008-01-29 18:45:00,3.62004,3.62108,3.60829,3.61657,53350000.0
2008-01-29 18:50:00,3.6162,3.62092,3.60838,3.61322,30440000.0
2008-01-29 18:55:00,3.61242,3.62236,3.60657,3.61143,32710000.0
2008-01-29 19:00:00,3.61633,3.62341,3.60845,3.61608,27420000.0
2008-01-29 19:05:00,3.61935,3.62468,3.60903,3.61844,30430000.0
2008-01-29 19:10:00,3.61782,3.62078,3.60697,3.6199,33040000.0
2008-01-29 19:15:00,3.61936,3.62019,3.60858,3.61035,33440000.0
2008-01-29 19:20:00,3.61482,3.62081,3.60433,3.61308,33050000.0
2008-01-29 19:25:00,3.6099,3.62089,3.60779,3.61433,31590000.0
2008-01-29 19:30:00,3.62007,3.62297,3.61181,3.62007,29290000.0
2008-01-29 19:35:00,3.62031,3.62468,3.61023,3.61689,25210000.0
2008-01-29 19:40:00,3.61542,3.62362,3.61185,3.62103,32290000.0
2008-01-29 19:45:00,3.61566,3.62196,3.60797,3.60836,30470000.0
2008-01-29 19:50:00,3.61185,3.62084,3.60393,3.62048,27050000.0
2008-01-29 19:55:00,3.61669,3.61994,3.60861,3.61119,22940000.0
2008-01-29 20:00:00,3.61989,3.62216,3.60979,3.61463,26670000.0
2008-01-29 20:05:00,3.61974,3.6208,3.60866,3.61823,22950000.0
2008-01-29 20:10:00,3.62063,3.62445,3.60714,3.61235,24470000.0
2008-01-29 20:15:00,3.61921,3.62372,3.60593,3.60926,31610000.0
2008-01-29 20:20:00,3.62157,3.62238,3.61085,3.61641,13590000.0
2008-01-29 20:25:00,3.61353,3.62154,3.60978,3.61914,34960000.0
2008-01-29 20:30:00,3.62031,3.62141,3.60528,3.61223,23730000.0
2008-01-29 20:35:00,3.61428,3.62137,3.60955,3.62127,22200000.0
2008-01-29 20:40:00,3.61924,3.62278,3.60671,3.61516,22930000.0
2008-01-29 20:45:00,3.61448,3.62243,3.60752,3.61575,20720000.0
2008-01-29 20:50:00,3.61033,3.62444,3.61032,3.62041,16580000.0
2008-01-29 20:55:00,3.61839,3.62129,3.60842,3.61529,29700000.0
2008-01-29 21:00:00,3.61519,3.62641,3.61487,3.61811,23290000.0
2008-01-29 21:05:00,3.61986,3.62081,3.6097,3.61499,33060000.0
2008-01-29 21:10:00,3.61615,3.62118,3.6087,3.61999,22920000.0
2008-01-29 21:15:00,3.62326,3.62326,3.60663,3.61859,37530000.0
2008-01-29 21:25:00,3.61562,3.62367,3.61027,3.6125,33850000.0
2008-01-29 21:30:00,3.62288,3.62288,3.61014,3.62153,36470000.0
2008-01-29 21:35:00,3.61427,3.62174,3.60857,3.61745,24460000.0
2008-01-29 21:40:00,3.61793,3.62188,3.60919,3.61737,23350000.0
2008-01-29 21:45:00,3.62115,3.62505,3.60868,3.61958,28910000.0
2008-01-29 21:50:00,3.61111,3.6219,3.60892,3.61902,28150000.0
2008-01-29 21:55:00,3.61961,3.62194,3.60673,3.61411,30140000.0
2008-01-29 22:00:00,3.62105,3.62435,3.60909,3.61386,40220000.0
2008-01-29 22:05:00,3.62046,3.62094,3.61079,3.61906,17670000.0
2008-01-29 22:10:00,3.61419,3.61814,3.6066,3.61632,12780000.0
2008-01-29 22:15:00,3.62212,3.62253,3.60358,3.61699,37220000.0
2008-01-29 22:20:00,3.61215,3.61935,3.60702,3.61216,31580000.0
2008-01-29 22:25:00,3.61793,3.61909,3.60927,3.61792,13530000.0
2008-01-29 22:30:00,3.62018,3.62086,3.60752,3.61738,24490000.0
2008-01-29 22:35:00,3.61357,3.61812,3.61283,3.6174,7900000.0
2008-01-29 22:40:00,3.61803,3.61883,3.60794,3.60794,9050000.0
2008-01-29 22:45:00,3.61992,3.61992,3.60866,3.60919,13160000.0
2008-01-29 22:50:00,3.61609,3.61983,3.60651,3.61622,19910000.0
2008-01-29 22:55:00,3.61745,3.61927,3.60713,3.60713,25230000.0
2008-01-29 23:00:00,3.61943,3.61943,3.60983,3.61584,16930000.0
2008-01-29 23:05:00,3.612,3.62347,3.6055,3.61992,24830000.0
2008-01-29 23:10:00,3.6181,3.62006,3.60733,3.61139,24080000.0
2008-01-29 23:15:00,3.61695,3.62208,3.60862,3.60946,25240000.0
2008-01-29 23:20:00,3.61611,3.61859,3.60812,3.61772,20710000.0
2008-01-29 23:25:00,3.61365,3.61806,3.60636,3.61536,25980000.0
2008-01-29 23:30:00,3.62034,3.62034,3.60715,3.6168,26320000.0
2008-01-29 23:35:00,3.61225,3.61946,3.60685,3.6094,17280000.0
2008-01-29 23:40:00,3.60767,3.61742,3.60767,3.61742,14290000.0
2008-01-29 23:45:00,3.62113,3.62122,3.60877,3.61621,37960000.0
2008-01-29 23:50:00,3.6175,3.61768,3.60832,3.61269,20300000.0
2008-01-29 23:55:00,3.61693,3.61892,3.60838,3.60868,15030000.0
2008-01-30 00:00:00,3.61883,3.61883,3.60675,3.60902,19570000.0
2008-01-30 00:05:00,3.61615,3.6191,3.60558,3.60948,26690000.0
2008-01-30 00:10:00,3.61366,3.61904,3.60433,3.61697,19940000.0
2008-01-30 00:15:00,3.61378,3.61764,3.60731,3.6115,23700000.0
2008-01-30 00:20:00,3.6155,3.61955,3.60599,3.61629,22940000.0
2008-01-30 00:25:00,3.61694,3.61762,3.60341,3.60822,28240000.0
2008-01-30 00:30:00,3.61563,3.61928,3.6067,3.61232,21810000.0
2008-01-30 00:35:00,3.61634,3.61694,3.60622,3.61546,27800000.0
2008-01-30 00:40:00,3.61576,3.61873,3.60614,3.61596,24120000.0
2008-01-30 00:45:00,3.6152,3.61688,3.60353,3.61068,22930000.0
2008-01-30 00:50:00,3.6149,3.62006,3.60863,3.61854,18460000.0
2008-01-30 00:55:00,3.61642,3.61662,3.60552,3.61662,24810000.0
2008-01-30 01:00:00,3.62132,3.62132,3.60362,3.61577,30780000.0
2008-01-30 01:05:00,3.61143,3.6199,3.60223,3.61447,26300000.0
2008-01-30 01:10:00,3.6113,3.61722,3.60214,3.60307,30480000.0
2008-01-30 01:15:00,3.61566,3.62042,3.60512,3.60702,22620000.0
2008-01-30 01:20:00,3.61061,3.61688,3.60558,3.61108,27820000.0
2008-01-30 01:25:00,3.61368,3.61748,3.60593,3.61318,18060000.0
2008-01-30 01:30:00,3.61177,3.62108,3.60626,3.60968,24840000.0
2008-01-30 01:35:00,3.61142,3.61658,3.60451,3.61598,31590000.0
2008-01-30 01:40:00,3.6128,3.61686,3.60599,3.6074,30060000.0
2008-01-30 01:45:00,3.61479,3.61781,3.60551,3.61021,19950000.0
2008-01-30 01:50:00,3.61828,3.62059,3.60501,3.61344,30440000.0
2008-01-30 01:55:00,3.61659,3.61955,3.60392,3.6109,18410000.0
2008-01-30 02:00:00,3.61586,3.61748,3.60587,3.61105,18070000.0
2008-01-30 02:05:00,3.61267,3.61713,3.60643,3.61105,18060000.0
2008-01-30 02:10:00,3.60861,3.61675,3.60522,3.61267,17700000.0
2008-01-30 02:15:00,3.61112,3.62107,3.60516,3.61736,26340000.0
2008-01-30 02:20:00,3.6158,3.61881,3.60595,3.61683,28990000.0
2008-01-30 02:25:00,3.61665,3.61766,3.60495,3.61174,25640000.0
2008-01-30 02:30:00,3.61853,3.61853,3.60734,3.61089,25200000.0
2008-01-30 02:35:00,3.61012,3.6201,3.60677,3.6095,17700000.0
2008-01-30 02:40:00,3.6106,3.61682,3.60601,3.6156,21420000.0
2008-01-30 02:45:00,3.61867,3.61867,3.60429,3.61127,25610000.0
2008-01-30 02:50:00,3.60614,3.61797,3.60614,3.61167,29350000.0
2008-01-30 02:55:00,3.61255,3.61641,3.60274,3.61581,23360000.0
2008-01-30 03:00:00,3.61591,3.61923,3.60729,3.61217,25600000.0
2008-01-30 03:05:00,3.61643,3.61794,3.60752,3.6098,22180000.0
2008-01-30 03:10:00,3.60725,3.61552,3.60171,3.6093,27450000.0
2008-01-30 03:15:00,3.61384,3.61775,3.60243,3.60581,27450000.0
2008-01-30 03:20:00,3.61116,3.61522,3.60468,3.60987,22560000.0
2008-01-30 03:25:00,3.61024,3.61604,3.60446,3.61402,23660000.0
2008-01-30 03:30:00,3.61606,3.61918,3.60521,3.61308,31220000.0
2008-01-30 03:35:00,3.60932,3.61527,3.60368,3.61527,9800000.0
2008-01-30 03:40:00,3.61079,3.61454,3.60377,3.60377,10140000.0
2008-01-30 03:45:00,3.61834,3.61834,3.60296,3.60801,37620000.0
2008-01-30 03:50:00,3.61267,3.61841,3.60701,3.61118,26720000.0
2008-01-30 03:55:00,3.60986,3.61825,3.60503,3.61074,18820000.0
2008-01-30 04:00:00,3.61742,3.61742,3.60217,3.60649,32360000.0
2008-01-30 04:05:00,3.60956,3.61841,3.60312,3.61332,21100000.0
2008-01-30 04:10:00,3.60314,3.61533,3.60314,3.61025,26320000.0
2008-01-30 04:15:00,3.61637,3.61764,3.60285,3.60579,23300000.0
2008-01-30 04:20:00,3.6007,3.61829,3.6007,3.61034,32320000.0
2008-01-30 04:25:00,3.6152,3.61696,3.60637,3.60675,22170000.0
2008-01-30 04:30:00,3.61843,3.61967,3.60468,3.61105,31530000.0
2008-01-30 04:35:00,3.61056,3.61637,3.60524,3.61109,18790000.0
2008-01-30 04:40:00,3.61243,3.6152,3.60173,3.61223,19200000.0
2008-01-30 04:45:00,3.6167,3.61733,3.6043,3.61177,39060000.0
2008-01-30 04:50:00,3.61166,3.61806,3.60435,3.61508,25180000.0
2008-01-30 04:55:00,3.6108,3.61417,3.60442,3.61111,34970000.0
2008-01-30 05:00:00,3.61918,3.61962,3.60486,3.61501,22940000.0
2008-01-30 05:05:00,3.60997,3.61928,3.60698,3.61346,23670000.0
2008-01-30 05:10:00,3.6158,3.61651,3.60412,3.61037,31190000.0
2008-01-30 05:15:00,3.6182,3.61911,3.60758,3.61513,25910000.0
2008-01-30 05:20:00,3.61383,3.61744,3.60643,3.61022,12400000.0
2008-01-30 05:25:00,3.61324,3.61809,3.60411,3.612,18420000.0
2008-01-30 05:30:00,3.62009,3.62054,3.60602,3.6142,16180000.0
2008-01-30 05:35:00,3.61581,3.61872,3.60539,3.60811,26310000.0
2008-01-30 05:40:00,3.61608,3.61703,3.60959,3.61473,10880000.0
2008-01-30 05:45:00,3.61851,3.61851,3.60683,3.61472,9810000.0
2008-01-30 05:50:00,3.61582,3.61852,3.60394,3.60509,28940000.0
2008-01-30 05:55:00,3.61557,3.61726,3.60581,3.61009,25550000.0
2008-01-30 06:00:00,3.61844,3.61844,3.60431,3.61514,30470000.0
2008-01-30 06:05:00,3.61237,3.61905,3.6044,3.61499,21450000.0
2008-01-30 06:10:00,3.61113,3.6186,3.60553,3.60699,27110000.0
2008-01-30 06:15:00,3.61918,3.61918,3.60259,3.61602,31200000.0
2008-01-30 06:20:00,3.60481,3.61604,3.60481,3.60956,16930000.0
2008-01-30 06:25:00,3.60621,3.61787,3.60621,3.61262,24080000.0
2008-01-30 06:30:00,3.61456,3.6182,3.60613,3.61644,31610000.0
2008-01-30 06:35:00,3.61123,3.61771,3.60692,3.61244,18430000.0
2008-01-30 06:40:00,3.61569,3.61764,3.60874,3.60952,25940000.0
2008-01-30 06:45:00,3.61767,3.61795,3.60756,3.60989,27070000.0
2008-01-30 06:50:00,3.61177,3.61582,3.60505,3.60648,27830000.0
2008-01-30 06:55:00,3.61635,3.61688,3.60508,3.61204,28590000.0
2008-01-30 07:00:00,3.61349,3.61741,3.60483,3.61456,31560000.0
2008-01-30 07:05:00,3.60878,3.61784,3.60352,3.61487,24050000.0
2008-01-30 07:10:00,3.61435,3.62021,3.60417,3.61663,28570000.0
2008-01-30 07:15:00,3.61596,3.61724,3.60515,3.61098,23710000.0
2008-01-30 07:20:00,3.61101,3.61635,3.60417,3.60703,31180000.0
2008-01-30 07:25:00,3.61174,3.617,3.60291,3.61012,25600000.0
2008-01-30 07:30:00,3.61549,3.62128,3.60618,3.60671,19570000.0
2008-01-30 07:35:00,3.61113,3.61767,3.60275,3.61277,34270000.0
2008-01-30 07:40:00,3.61263,3.61902,3.60636,3.60639,30840000.0
2008-01-30 07:45:00,3.61946,3.61946,3.60274,3.61683,31230000.0
2008-01-30 07:50:00,3.61636,3.61752,3.60629,3.60989,24490000.0
2008-01-30 07:55:00,3.61149,3.61684,3.60476,3.61072,38700000.0
2008-01-30 08:00:00,3.61374,3.62239,3.60716,3.6126,33080000.0
2008-01-30 08:05:00,3.61242,3.61918,3.6077,3.61417,30070000.0
2008-01-30 08:10:00,3.61544,3.61806,3.60621,3.60754,25190000.0
2008-01-30 08:15:00,3.61907,3.61907,3.60896,3.61201,30440000.0
2008-01-30 08:20:00,3.6075,3.61697,3.60431,3.61121,25560000.0
2008-01-30 08:25:00,3.61672,3.61676,3.60618,3.61089,28200000.0
2008-01-30 08:30:00,3.60997,3.62085,3.60752,3.61108,28190000.0
2008-01-30 08:35:00,3.61582,3.61867,3.60684,3.61148,39080000.0
2008-01-30 08:40:00,3.61233,3.61782,3.60552,3.61734,30060000.0
2008-01-30 08:45:00,3.61306,3.61878,3.60558,3.60755,38350000.0
2008-01-30 08:50:00,3.61249,3.61886,3.60645,3.60692,37190000.0
2008-01-30 08:55:00,3.60948,3.61878,3.60617,3.61696,32700000.0
2008-01-30 09:00:00,3.61607,3.62048,3.60657,3.60821,28560000.0
2008-01-30 09:05:00,3.61373,3.61859,3.60578,3.6124,38700000.0
2008-01-30 09:10:00,3.61503,3.61851,3.60564,3.61226,33440000.0
2008-01-30 09:15:00,3.61916,3.61916,3.60826,3.61087,28560000.0
2008-01-30 09:20:00,3.61708,3.61871,3.60356,3.61023,41730000.0
2008-01-30 09:25:00,3.61736,3.6197,3.60722,3.61655,31530000.0
2008-01-30 09:30:00,3.61862,3.62195,3.60692,3.6116,33820000.0
2008-01-30 09:35:00,3.61535,3.61991,3.60335,3.61205,41350000.0
2008-01-30 09:40:00,3.61282,3.62504,3.60345,3.61814,36070000.0
2008-01-30 09:45:00,3.62169,3.62554,3.60925,3.62554,34950000.0
2008-01-30 09:50:00,3.6213,3.62475,3.61357,3.62332,31970000.0
2008-01-30 09:55:00,3.61627,3.62468,3.61158,3.62286,43970000.0
2008-01-30 10:00:00,3.62416,3.62722,3.61259,3.62139,43250000.0
2008-01-30 10:05:00,3.62546,3.62546,3.61186,3.61501,33070000.0
2008-01-30 10:10:00,3.62323,3.62595,3.61338,3.61808,32280000.0
2008-01-30 10:15:00,3.61795,3.62672,3.61254,3.61991,46960000.0
2008-01-30 10:20:00,3.62147,3.62636,3.61218,3.62165,43220000.0
2008-01-30 10:25:00,3.61757,3.62405,3.61307,3.62277,38310000.0
2008-01-30 10:30:00,3.62374,3.62557,3.60923,3.61785,34620000.0
2008-01-30 10:35:00,3.62039,3.62478,3.60492,3.62057,40190000.0
2008-01-30 10:40:00,3.62263,3.62434,3.61307,3.6234,35300000.0
2008-01-30 10:45:00,3.61857,3.62559,3.61146,3.62185,32730000.0
2008-01-30 10:50:00,3.61979,3.62348,3.60749,3.61606,34960000.0
2008-01-30 10:55:00,3.6151,3.62155,3.60799,3.62024,30460000.0
2008-01-30 11:00:00,3.61777,3.62083,3.60765,3.61819,34170000.0
2008-01-30 11:05:00,3.61667,3.62257,3.60918,3.61782,32280000.0
2008-01-30 11:10:00,3.61819,3.61977,3.60676,3.61712,34550000.0
2008-01-30 11:15:00,3.61858,3.61943,3.608,3.60966,27820000.0
2008-01-30 11:20:00,3.61938,3.61938,3.60511,3.61342,42840000.0
2008-01-30 11:25:00,3.61237,3.61777,3.60115,3.6166,33450000.0
2008-01-30 11:30:00,3.61249,3.61772,3.60402,3.61463,31970000.0
2008-01-30 11:35:00,3.61629,3.6199,3.60732,3.61275,29700000.0
2008-01-30 11:40:00,3.6168,3.6181,3.60584,3.6121,28580000.0
2008-01-30 11:45:00,3.61768,3.61866,3.60596,3.61536,35340000.0
2008-01-30 11:50:00,3.61286,3.62225,3.6079,3.61287,34550000.0
2008-01-30 11:55:00,3.61737,3.61929,3.60458,3.6105,25190000.0
2008-01-30 12:00:00,3.61825,3.61961,3.61036,3.61825,33430000.0
2008-01-30 12:05:00,3.61431,3.62191,3.60988,3.61757,31200000.0
2008-01-30 12:10:00,3.61341,3.61952,3.60854,3.61586,25210000.0
2008-01-30 12:15:00,3.62097,3.62176,3.60826,3.6188,29350000.0
2008-01-30 12:20:00,3.61865,3.62308,3.61113,3.61485,29320000.0
2008-01-30 12:25:00,3.61798,3.621,3.6086,3.62029,34170000.0
2008-01-30 12:30:00,3.61253,3.62128,3.60514,3.62068,29330000.0
2008-01-30 12:35:00,3.61819,3.62126,3.60476,3.61754,32680000.0
2008-01-30 12:40:00,3.61005,3.62075,3.60842,3.61577,31930000.0
2008-01-30 12:45:00,3.61474,3.62186,3.60669,3.61835,35700000.0
2008-01-30 12:50:00,3.61841,3.6221,3.60947,3.61276,30430000.0
2008-01-30 12:55:00,3.61865,3.62394,3.60647,3.61904,40200000.0
2008-01-30 13:00:00,3.61009,3.62226,3.60617,3.62023,35700000.0
2008-01-30 13:05:00,3.61784,3.62024,3.60832,3.61484,29710000.0
2008-01-30 13:10:00,3.61838,3.62088,3.60713,3.61814,31200000.0
2008-01-30 13:15:00,3.61753,3.61983,3.60612,3.61555,31190000.0
2008-01-30 13:20:00,3.61816,3.62003,3.60825,3.61861,28560000.0
2008-01-30 13:25:00,3.61973,3.62018,3.60814,3.61902,36050000.0
2008-01-30 13:30:00,3.61986,3.61986,3.60911,3.61652,34930000.0
2008-01-30 13:35:00,3.61748,3.61835,3.60348,3.60821,34220000.0
2008-01-30 13:40:00,3.61297,3.61685,3.60598,3.61471,31210000.0
2008-01-30 13:45:00,3.61389,3.61706,3.59919,3.61106,30840000.0
2008-01-30 13:50:00,3.60908,3.61296,3.59893,3.60739,32680000.0
2008-01-30 13:55:00,3.60365,3.61569,3.60172,3.61234,39820000.0
2008-01-30 14:00:00,3.61091,3.61411,3.60411,3.61029,30430000.0
2008-01-30 14:05:00,3.6028,3.61329,3.59917,3.60227,41700000.0
2008-01-30 14:10:00,3.61167,3.61315,3.59876,3.61176,32700000.0
2008-01-30 14:15:00,3.60752,3.61355,3.60166,3.60334,33450000.0
2008-01-30 14:20:00,3.60736,3.61751,3.6019,3.61354,26330000.0
2008-01-30 14:25:00,3.60903,3.6139,3.60119,3.60838,36810000.0
2008-01-30 14:30:00,3.61344,3.61651,3.60468,3.61341,27450000.0
2008-01-30 14:35:00,3.6125,3.62131,3.60109,3.60919,30060000.0
2008-01-30 14:40:00,3.61099,3.61445,3.60218,3.60784,33440000.0
2008-01-30 14:45:00,3.60893,3.6136,3.59624,3.60707,31570000.0
2008-01-30 14:50:00,3.61292,3.61552,3.6003,3.6056,34560000.0
2008-01-30 14:55:00,3.60902,3.61449,3.60141,3.61016,33450000.0
2008-01-30 15:00:00,3.60865,3.60924,3.59853,3.6051,34540000.0
2008-01-30 15:05:00,3.60722,3.60947,3.59783,3.60917,24080000.0
2008-01-30 15:10:00,3.60123,3.60982,3.59515,3.60658,26670000.0
2008-01-30 15:15:00,3.60792,3.61127,3.59842,3.59875,29710000.0
2008-01-30 15:20:00,3.60615,3.60917,3.59622,3.60285,30800000.0
2008-01-30 15:25:00,3.60921,3.60955,3.59595,3.60786,40580000.0
2008-01-30 15:30:00,3.60923,3.61095,3.59825,3.60226,34940000.0
2008-01-30 15:35:00,3.60884,3.60999,3.59538,3.60919,30060000.0
2008-01-30 15:40:00,3.60439,3.61165,3.59912,3.60993,30420000.0
2008-01-30 15:45:00,3.60957,3.60964,3.59813,3.60486,25570000.0
2008-01-30 15:50:00,3.60933,3.60975,3.59656,3.60907,27040000.0
2008-01-30 15:55:00,3.60909,3.61063,3.59909,3.60534,28950000.0
2008-01-30 16:00:00,3.60968,3.61058,3.59879,3.60411,29680000.0
2008-01-30 16:05:00,3.60481,3.61042,3.59755,3.60728,32280000.0
2008-01-30 16:10:00,3.60844,3.60974,3.59738,3.60424,27070000.0
2008-01-30 16:15:00,3.60249,3.60948,3.59813,3.6037,28180000.0
2008-01-30 16:20:00,3.60823,3.61037,3.59722,3.60641,30450000.0
2008-01-30 16:25:00,3.60485,3.609,3.59837,3.60798,27810000.0
2008-01-30 16:30:00,3.60534,3.60919,3.59952,3.60301,33080000.0
2008-01-30 16:35:00,3.60584,3.60974,3.59554,3.59554,27420000.0
2008-01-30 16:40:00,3.61174,3.61174,3.59888,3.60497,23680000.0
2008-01-30 16:45:00,3.60802,3.61047,3.59554,3.60523,36460000.0
2008-01-30 16:50:00,3.60616,3.61286,3.59841,3.6051,29310000.0
2008-01-30 16:55:00,3.60426,3.61061,3.59621,3.60506,38670000.0
2008-01-30 17:00:00,3.61053,3.61093,3.59864,3.60962,30810000.0
2008-01-30 17:05:00,3.6075,3.61093,3.59735,3.60791,27830000.0
2008-01-30 17:10:00,3.60552,3.61233,3.59777,3.60583,28560000.0
2008-01-30 17:15:00,3.60792,3.61085,3.59835,3.61018,30070000.0
2008-01-30 17:20:00,3.60453,3.61011,3.60276,3.60602,29670000.0
2008-01-30 17:25:00,3.60384,3.6134,3.59774,3.60878,34560000.0
2008-01-30 17:30:00,3.60811,3.61054,3.59786,3.60096,37230000.0
2008-01-30 17:35:00,3.60879,3.61167,3.59893,3.61015,35360000.0
2008-01-30 17:40:00,3.60559,3.61079,3.59637,3.61079,26320000.0
2008-01-30 17:45:00,3.61019,3.61329,3.59741,3.60104,42460000.0
2008-01-30 17:50:00,3.61042,3.61237,3.59486,3.61019,31570000.0
2008-01-30 17:55:00,3.61008,3.61285,3.60001,3.61159,31600000.0
2008-01-30 18:00:00,3.61003,3.61357,3.59632,3.61247,31980000.0
2008-01-30 18:05:00,3.61014,3.61413,3.59982,3.60337,29680000.0
2008-01-30 18:10:00,3.6104,3.61325,3.59705,3.60573,30800000.0
2008-01-30 18:15:00,3.61133,3.61133,3.59825,3.60974,33490000.0
2008-01-30 18:20:00,3.60968,3.61101,3.5971,3.60955,28940000.0
2008-01-30 18:25:00,3.60723,3.61184,3.60113,3.60816,28570000.0
2008-01-30 18:30:00,3.59905,3.61182,3.59664,3.6078,43210000.0
2008-01-30 18:35:00,3.60911,3.61014,3.59551,3.60536,33810000.0
2008-01-30 18:40:00,3.61152,3.61466,3.5987,3.60886,29690000.0
2008-01-30 18:45:00,3.61074,3.61566,3.5994,3.61081,52240000.0
2008-01-30 18:50:00,3.60356,3.61281,3.59944,3.60125,28590000.0
2008-01-30 18:55:00,3.60693,3.61551,3.60232,3.6026,34560000.0
2008-01-30 19:00:00,3.6069,3.61148,3.59595,3.60421,27420000.0
2008-01-30 19:05:00,3.61028,3.61386,3.59872,3.6092,31930000.0
2008-01-30 19:10:00,3.60999,3.61339,3.59871,3.60914,32320000.0
2008-01-30 19:15:00,3.60932,3.61256,3.59618,3.60195,33090000.0
2008-01-30 19:20:00,3.60551,3.61456,3.60154,3.6068,33050000.0
2008-01-30 19:25:00,3.60417,3.61573,3.60253,3.6043,24830000.0
2008-01-30 19:30:00,3.60818,3.61272,3.59982,3.60939,25600000.0
2008-01-30 19:35:00,3.6085,3.61205,3.59968,3.60835,25570000.0
2008-01-30 19:40:00,3.60383,3.60944,3.59943,3.60799,25200000.0
2008-01-30 19:45:00,3.60148,3.60862,3.59416,3.59674,29360000.0
2008-01-30 19:50:00,3.60163,3.60751,3.59448,3.60516,25200000.0
2008-01-30 19:55:00,3.60305,3.60704,3.59446,3.60147,22940000.0
2008-01-30 20:00:00,3.60595,3.60624,3.59484,3.60028,24820000.0
2008-01-30 20:05:00,3.60357,3.60564,3.59263,3.60435,24070000.0
2008-01-30 20:10:00,3.60534,3.60761,3.59289,3.59397,32360000.0
2008-01-30 20:15:00,3.60277,3.60682,3.59386,3.59504,31990000.0
2008-01-30 20:20:00,3.6057,3.60878,3.59382,3.60113,23700000.0
2008-01-30 20:25:00,3.59683,3.60505,3.59407,3.60185,36460000.0
2008-01-30 20:30:00,3.60569,3.60837,3.59525,3.59722,29680000.0
2008-01-30 20:35:00,3.59606,3.60628,3.5945,3.60628,29360000.0
2008-01-30 20:40:00,3.60627,3.60949,3.59264,3.60841,25620000.0
2008-01-30 20:45:00,3.60013,3.60892,3.59293,3.60315,23310000.0
2008-01-30 20:50:00,3.59585,3.60906,3.59585,3.59627,16920000.0
2008-01-30 20:55:00,3.60624,3.60861,3.59601,3.60012,25930000.0
2008-01-30 21:00:00,3.6068,3.6078,3.59662,3.60243,26300000.0
2008-01-30 21:05:00,3.60571,3.60934,3.59494,3.60032,35700000.0
2008-01-30 21:10:00,3.60164,3.61172,3.59646,3.61108,30460000.0
2008-01-30 21:15:00,3.61495,3.61531,3.59694,3.60286,32740000.0
2008-01-30 21:20:00,3.60608,3.61015,3.59461,3.59852,31590000.0
2008-01-30 21:25:00,3.59844,3.60805,3.59156,3.60667,43960000.0
2008-01-30 21:30:00,3.60473,3.60919,3.59386,3.60638,39850000.0
2008-01-30 21:35:00,3.60468,3.60826,3.59701,3.60514,31960000.0
2008-01-30 21:40:00,3.60517,3.60777,3.59072,3.60415,31210000.0
2008-01-30 21:45:00,3.60813,3.60813,3.59169,3.60249,24840000.0
2008-01-30 21:50:00,3.59018,3.60506,3.58853,3.5993,34170000.0
2008-01-30 21:55:00,3.60178,3.60392,3.59146,3.59581,33840000.0
2008-01-30 22:00:00,3.60232,3.60353,3.58551,3.5927,46280000.0
2008-01-30 22:05:00,3.59999,3.60178,3.58984,3.60113,30820000.0
2008-01-30 22:10:00,3.59803,3.60364,3.59033,3.60115,26680000.0
2008-01-30 22:15:00,3.60378,3.60578,3.58978,3.60093,36840000.0
2008-01-30 22:20:00,3.59631,3.6036,3.59114,3.59815,36890000.0
2008-01-30 22:25:00,3.60004,3.60224,3.59124,3.5952,29760000.0
2008-01-30 22:30:00,3.60095,3.60537,3.59105,3.60174,31560000.0
2008-01-30 22:35:00,3.59741,3.60279,3.59086,3.60225,25220000.0
2008-01-30 22:40:00,3.60211,3.60367,3.59097,3.5939,31210000.0
2008-01-30 22:45:00,3.603,3.603,3.59178,3.59308,27820000.0
2008-01-30 22:50:00,3.598,3.6032,3.59072,3.59633,21840000.0
2008-01-30 22:55:00,3.60099,3.60795,3.59502,3.59847,25570000.0
2008-01-30 23:00:00,3.60973,3.60973,3.5956,3.60331,24050000.0
2008-01-30 23:05:00,3.5988,3.60943,3.59338,3.60629,28230000.0
2008-01-30 23:10:00,3.60575,3.60659,3.59374,3.60128,21820000.0
2008-01-30 23:15:00,3.60087,3.60573,3.59372,3.59489,26350000.0
2008-01-30 23:20:00,3.60482,3.60618,3.59505,3.59527,23340000.0
2008-01-30 23:25:00,3.6016,3.60584,3.5948,3.60369,28570000.0
2008-01-30 23:30:00,3.60777,3.61047,3.59799,3.60247,23740000.0
2008-01-30 23:35:00,3.60261,3.61128,3.59628,3.60257,26700000.0
2008-01-30 23:40:00,3.60831,3.61046,3.59949,3.6094,27830000.0
2008-01-30 23:45:00,3.61145,3.61145,3.59727,3.60497,37250000.0
2008-01-30 23:50:00,3.60572,3.60653,3.59571,3.60436,25950000.0
2008-01-30 23:55:00,3.60498,3.60559,3.595,3.60516,29710000.0
2008-01-31 00:00:00,3.60627,3.60627,3.59213,3.59846,26700000.0
2008-01-31 00:05:00,3.60374,3.60545,3.5925,3.59942,31570000.0
2008-01-31 00:10:00,3.60162,3.60669,3.59657,3.60568,18060000.0
2008-01-31 00:15:00,3.60382,3.60713,3.59497,3.5995,25200000.0
2008-01-31 00:20:00,3.6036,3.60715,3.59086,3.60451,22230000.0
2008-01-31 00:25:00,3.60487,3.60896,3.59362,3.59605,32700000.0
2008-01-31 00:30:00,3.60209,3.60515,3.59413,3.60305,24080000.0
2008-01-31 00:35:00,3.60322,3.60478,3.59362,3.60381,25580000.0
2008-01-31 00:40:00,3.60285,3.60461,3.59469,3.6031,28190000.0
2008-01-31 00:45:00,3.60659,3.60659,3.59224,3.60001,25570000.0
2008-01-31 00:50:00,3.60277,3.60745,3.59598,3.60745,26340000.0
2008-01-31 00:55:00,3.60665,3.60817,3.59463,3.60322,23690000.0
2008-01-31 01:00:00,3.60798,3.60828,3.5942,3.60435,33110000.0
2008-01-31 01:05:00,3.59948,3.60839,3.59468,3.60307,25560000.0
2008-01-31 01:10:00,3.59991,3.60774,3.59304,3.59626,34560000.0
2008-01-31 01:15:00,3.60396,3.60803,3.59314,3.59651,22980000.0
2008-01-31 01:20:00,3.60009,3.60624,3.59271,3.59911,26340000.0
2008-01-31 01:25:00,3.60482,3.60691,3.59502,3.603,24080000.0
2008-01-31 01:30:00,3.60016,3.60988,3.59176,3.59773,32350000.0
2008-01-31 01:35:00,3.60129,3.60722,3.59164,3.60497,29330000.0
2008-01-31 01:40:00,3.60227,3.6054,3.59345,3.59559,29350000.0
2008-01-31 01:45:00,3.6036,3.60863,3.59077,3.60077,25940000.0
2008-01-31 01:50:00,3.60475,3.60802,3.59238,3.60297,30460000.0
2008-01-31 01:55:00,3.60453,3.60515,3.58161,3.60361,25970000.0
2008-01-31 02:00:00,3.60634,3.60681,3.59385,3.60398,25560000.0
2008-01-31 02:05:00,3.60359,3.60512,3.5955,3.59915,20700000.0
2008-01-31 02:10:00,3.60356,3.60588,3.59468,3.60548,29730000.0
2008-01-31 02:15:00,3.60542,3.60756,3.58842,3.60594,27110000.0
2008-01-31 02:20:00,3.60521,3.60551,3.59442,3.60551,26360000.0
2008-01-31 02:25:00,3.60515,3.60708,3.59582,3.60084,28590000.0
2008-01-31 02:30:00,3.60709,3.60947,3.58929,3.60027,30840000.0
2008-01-31 02:35:00,3.60015,3.6068,3.59537,3.60151,22970000.0
2008-01-31 02:40:00,3.59987,3.60654,3.59098,3.60481,26330000.0
2008-01-31 02:45:00,3.60766,3.60766,3.59625,3.60118,30480000.0
2008-01-31 02:50:00,3.60068,3.60654,3.59618,3.59945,23340000.0
2008-01-31 02:55:00,3.59995,3.60545,3.59073,3.60213,25950000.0
2008-01-31 03:00:00,3.60391,3.60991,3.59589,3.60196,27450000.0
2008-01-31 03:05:00,3.60332,3.60561,3.59418,3.59944,23340000.0
2008-01-31 03:10:00,3.59878,3.60855,3.59447,3.60101,28970000.0
2008-01-31 03:15:00,3.60369,3.60749,3.59195,3.59587,28250000.0
2008-01-31 03:20:00,3.60133,3.60614,3.59366,3.60533,24080000.0
2008-01-31 03:25:00,3.60053,3.60545,3.59536,3.60445,22930000.0
2008-01-31 03:30:00,3.60567,3.60651,3.59272,3.6046,32350000.0
2008-01-31 03:35:00,3.60127,3.60687,3.59689,3.60451,24440000.0
2008-01-31 03:40:00,3.59606,3.6057,3.59412,3.60374,22970000.0
2008-01-31 03:45:00,3.60807,3.60807,3.59609,3.603,20350000.0
2008-01-31 03:50:00,3.60302,3.60591,3.59447,3.6047,20320000.0
2008-01-31 03:55:00,3.59174,3.60637,3.58985,3.59952,21050000.0
2008-01-31 04:00:00,3.60775,3.60775,3.5926,3.5926,35320000.0
2008-01-31 04:05:00,3.59992,3.60549,3.59461,3.60115,27820000.0
2008-01-31 04:10:00,3.59593,3.60707,3.59407,3.59981,35680000.0
2008-01-31 04:15:00,3.60567,3.60747,3.59261,3.59533,26310000.0
2008-01-31 04:20:00,3.58747,3.60499,3.58747,3.59889,22550000.0
2008-01-31 04:25:00,3.60491,3.60708,3.59357,3.60473,29700000.0
2008-01-31 04:30:00,3.60741,3.60782,3.59074,3.59921,35290000.0
2008-01-31 04:35:00,3.60282,3.60511,3.59027,3.60438,23680000.0
2008-01-31 04:40:00,3.60087,3.60628,3.59464,3.60372,23310000.0
2008-01-31 04:45:00,3.60837,3.60902,3.58928,3.59947,36490000.0
2008-01-31 04:50:00,3.59924,3.60513,3.59365,3.59911,16960000.0
2008-01-31 04:55:00,3.60488,3.6062,3.59423,3.59594,36080000.0
2008-01-31 05:00:00,3.60703,3.60731,3.59325,3.60095,39100000.0
2008-01-31 05:05:00,3.59966,3.60551,3.59359,3.59992,24420000.0
2008-01-31 05:10:00,3.60487,3.60958,3.59497,3.59915,30470000.0
2008-01-31 05:15:00,3.6009,3.60874,3.59311,3.60394,26300000.0
2008-01-31 05:20:00,3.60474,3.60748,3.59557,3.60102,42470000.0
2008-01-31 05:25:00,3.60204,3.60583,3.58992,3.59948,27810000.0
2008-01-31 05:30:00,3.6084,3.6084,3.59363,3.60372,33450000.0
2008-01-31 05:35:00,3.60068,3.60515,3.59384,3.59784,21050000.0
2008-01-31 05:40:00,3.60415,3.60531,3.5902,3.60175,25560000.0
2008-01-31 05:45:00,3.60646,3.60646,3.59606,3.60378,19900000.0
2008-01-31 05:50:00,3.60348,3.60734,3.59305,3.59481,22190000.0
2008-01-31 05:55:00,3.60465,3.60574,3.5954,3.59926,16930000.0
2008-01-31 06:00:00,3.60531,3.60803,3.59511,3.60461,39080000.0
2008-01-31 06:05:00,3.60155,3.60599,3.59513,3.60469,25200000.0
2008-01-31 06:10:00,3.59917,3.60652,3.59041,3.59489,33820000.0
2008-01-31 06:15:00,3.60709,3.60709,3.5921,3.60535,32320000.0
2008-01-31 06:20:00,3.59663,3.60769,3.59463,3.59769,28190000.0
2008-01-31 06:25:00,3.59472,3.60647,3.59472,3.60426,29290000.0
2008-01-31 06:30:00,3.60417,3.60812,3.59653,3.60565,33850000.0
2008-01-31 06:35:00,3.59989,3.60593,3.59439,3.60031,22580000.0
2008-01-31 06:40:00,3.60526,3.60595,3.59729,3.59769,19550000.0
2008-01-31 06:45:00,3.60784,3.60868,3.59615,3.59888,26700000.0
2008-01-31 06:50:00,3.60257,3.60532,3.59222,3.60353,24430000.0
2008-01-31 06:55:00,3.60526,3.60526,3.59526,3.6027,26670000.0
2008-01-31 07:00:00,3.60323,3.60719,3.59221,3.60411,28970000.0
2008-01-31 07:05:00,3.59783,3.60969,3.59233,3.60204,32330000.0
2008-01-31 07:10:00,3.60156,3.60615,3.59502,3.605,28570000.0
2008-01-31 07:15:00,3.60828,3.60828,3.59372,3.60051,23700000.0
2008-01-31 07:20:00,3.59969,3.60597,3.5936,3.59536,27850000.0
2008-01-31 07:25:00,3.60182,3.6081,3.59447,3.60007,22200000.0
2008-01-31 07:30:00,3.60437,3.61027,3.59589,3.60331,25190000.0
2008-01-31 07:35:00,3.60033,3.61094,3.59209,3.60051,41740000.0
2008-01-31 07:40:00,3.60127,3.60749,3.59356,3.59661,29710000.0
2008-01-31 07:45:00,3.607,3.60974,3.59521,3.60422,29680000.0
2008-01-31 07:50:00,3.60559,3.60809,3.59759,3.59968,27440000.0
2008-01-31 07:55:00,3.60537,3.60911,3.59857,3.6028,37590000.0
2008-01-31 08:00:00,3.60402,3.61342,3.59883,3.6051,31960000.0
2008-01-31 08:05:00,3.60323,3.61065,3.59958,3.60604,31190000.0
2008-01-31 08:10:00,3.60823,3.60899,3.5954,3.59597,39850000.0
2008-01-31 08:15:00,3.61062,3.61062,3.59642,3.60242,29350000.0
2008-01-31 08:20:00,3.59743,3.61186,3.59659,3.60038,23710000.0
2008-01-31 08:25:00,3.60585,3.61508,3.5963,3.60397,33800000.0
2008-01-31 08:30:00,3.60029,3.60915,3.59895,3.60389,25970000.0
2008-01-31 08:35:00,3.60493,3.60959,3.59733,3.60204,38330000.0
2008-01-31 08:40:00,3.60144,3.61085,3.59784,3.60703,27830000.0
2008-01-31 08:45:00,3.60639,3.61077,3.59598,3.59804,39440000.0
2008-01-31 08:50:00,3.60348,3.6095,3.5977,3.5977,35710000.0
2008-01-31 08:55:00,3.59714,3.60892,3.59588,3.60829,30840000.0
2008-01-31 09:00:00,3.60535,3.60956,3.59615,3.59855,28190000.0
2008-01-31 09:05:00,3.60555,3.6097,3.59754,3.60329,37950000.0
2008-01-31 09:10:00,3.60569,3.60819,3.59432,3.59996,33430000.0
2008-01-31 09:15:00,3.60884,3.61101,3.59677,3.59987,29660000.0
2008-01-31 09:20:00,3.60578,3.60775,3.59474,3.59859,40980000.0
2008-01-31 09:25:00,3.60508,3.60793,3.5965,3.60432,27830000.0
2008-01-31 09:30:00,3.60397,3.60653,3.59463,3.60017,35660000.0
2008-01-31 09:35:00,3.6051,3.60866,3.5939,3.59989,43240000.0
2008-01-31 09:40:00,3.60239,3.61135,3.59713,3.60177,34950000.0
2008-01-31 09:45:00,3.60881,3.60977,3.59783,3.60759,35320000.0
2008-01-31 09:50:00,3.60723,3.60882,3.59605,3.60505,32710000.0
2008-01-31 09:55:00,3.59991,3.61158,3.59552,3.60839,42490000.0
2008-01-31 10:00:00,3.60964,3.60996,3.59573,3.60437,43600000.0
2008-01-31 10:05:00,3.60927,3.61108,3.59565,3.59923,31210000.0
2008-01-31 10:10:00,3.60733,3.60946,3.5973,3.60288,29330000.0
2008-01-31 10:15:00,3.60404,3.61392,3.59694,3.60739,44380000.0
2008-01-31 10:20:00,3.60852,3.61455,3.59953,3.61123,39510000.0
2008-01-31 10:25:00,3.60384,3.61652,3.60052,3.61372,35360000.0
2008-01-31 10:30:00,3.61169,3.6137,3.59866,3.60792,37190000.0
2008-01-31 10:35:00,3.61167,3.6126,3.60113,3.61103,38710000.0
2008-01-31 10:40:00,3.6108,3.61209,3.59709,3.60976,34950000.0
2008-01-31 10:45:00,3.60605,3.61402,3.60113,3.61402,35690000.0
2008-01-31 10:50:00,3.61268,3.6161,3.60073,3.61045,36060000.0
2008-01-31 10:55:00,3.60974,3.61831,3.60423,3.61831,32690000.0
2008-01-31 11:00:00,3.61729,3.61948,3.60797,3.61733,33420000.0
2008-01-31 11:05:00,3.61466,3.6206,3.60702,3.6206,28950000.0
2008-01-31 11:10:00,3.61926,3.62072,3.60916,3.61763,33080000.0
2008-01-31 11:15:00,3.61986,3.62056,3.60841,3.61056,27820000.0
2008-01-31 11:20:00,3.62,3.62204,3.60825,3.62011,41360000.0
2008-01-31 11:25:00,3.62155,3.62419,3.61061,3.62302,34210000.0
2008-01-31 11:30:00,3.61828,3.62338,3.60812,3.62185,35310000.0
2008-01-31 11:35:00,3.62233,3.62343,3.61339,3.61887,30080000.0
2008-01-31 11:40:00,3.62249,3.62432,3.61345,3.61532,28600000.0
2008-01-31 11:45:00,3.62051,3.6228,3.60731,3.61958,36090000.0
2008-01-31 11:50:00,3.61772,3.62366,3.61288,3.61313,33080000.0
2008-01-31 11:55:00,3.62276,3.62402,3.60979,3.62151,30440000.0
2008-01-31 12:00:00,3.62035,3.62315,3.61182,3.61895,32330000.0
2008-01-31 12:05:00,3.61601,3.62333,3.61057,3.61935,32680000.0
2008-01-31 12:10:00,3.61128,3.62204,3.60784,3.61465,27430000.0
2008-01-31 12:15:00,3.61941,3.62006,3.60463,3.61647,31210000.0
2008-01-31 12:20:00,3.61692,3.61942,3.60683,3.61313,32300000.0
2008-01-31 12:25:00,3.61683,3.62085,3.60743,3.61898,30460000.0
2008-01-31 12:30:00,3.61094,3.62193,3.60412,3.61887,30820000.0
2008-01-31 12:35:00,3.61654,3.62039,3.60532,3.61721,30830000.0
2008-01-31 12:40:00,3.60928,3.62473,3.60645,3.61465,32310000.0
2008-01-31 12:45:00,3.61801,3.6207,3.60577,3.61864,35350000.0
2008-01-31 12:50:00,3.61884,3.61994,3.60851,3.61235,30430000.0
2008-01-31 12:55:00,3.61845,3.62045,3.60788,3.61648,37990000.0
2008-01-31 13:00:00,3.61107,3.61967,3.60588,3.6179,37550000.0
2008-01-31 13:05:00,3.62052,3.62199,3.60805,3.61651,31200000.0
2008-01-31 13:10:00,3.61782,3.62255,3.60962,3.62035,31950000.0
2008-01-31 13:15:00,3.61987,3.62238,3.61075,3.6142,29720000.0
2008-01-31 13:20:00,3.6211,3.62244,3.61079,3.61975,27440000.0
2008-01-31 13:25:00,3.61924,3.62362,3.60998,3.62074,33830000.0
2008-01-31 13:30:00,3.62071,3.6218,3.61222,3.61964,34190000.0
2008-01-31 13:35:00,3.61942,3.62676,3.6114,3.61146,33080000.0
2008-01-31 13:40:00,3.61439,3.62092,3.60929,3.6187,32700000.0
2008-01-31 13:45:00,3.61782,3.62192,3.60844,3.62033,31950000.0
2008-01-31 13:50:00,3.61388,3.6234,3.60942,3.61429,30460000.0
2008-01-31 13:55:00,3.61116,3.62143,3.60921,3.61903,39070000.0
2008-01-31 14:00:00,3.61818,3.62043,3.61068,3.61946,30800000.0
2008-01-31 14:05:00,3.61309,3.6253,3.60955,3.61097,41690000.0
2008-01-31 14:10:00,3.61939,3.62206,3.60972,3.61903,33090000.0
2008-01-31 14:15:00,3.61679,3.62298,3.6068,3.61003,33450000.0
2008-01-31 14:20:00,3.61376,3.6199,3.60467,3.61612,26690000.0
2008-01-31 14:25:00,3.61342,3.61928,3.60727,3.61263,34600000.0
2008-01-31 14:30:00,3.61726,3.61863,3.60617,3.61639,28940000.0
2008-01-31 14:35:00,3.61758,3.61848,3.60559,3.61137,28950000.0
2008-01-31 14:40:00,3.61434,3.62028,3.60707,3.61184,34180000.0
2008-01-31 14:45:00,3.61623,3.61757,3.60416,3.61198,32700000.0
2008-01-31 14:50:00,3.61797,3.61947,3.60338,3.61373,32720000.0
2008-01-31 14:55:00,3.61571,3.62184,3.60527,3.61152,34940000.0
2008-01-31 15:00:00,3.61597,3.61902,3.60504,3.61533,32320000.0
2008-01-31 15:05:00,3.6181,3.61913,3.60767,3.61799,25560000.0
2008-01-31 15:10:00,3.6093,3.62047,3.6093,3.61824,25910000.0
2008-01-31 15:15:00,3.62032,3.62068,3.60517,3.60998,31570000.0
2008-01-31 15:20:00,3.61771,3.62042,3.60834,3.61164,28570000.0
2008-01-31 15:25:00,3.61862,3.62187,3.60546,3.61786,38350000.0
2008-01-31 15:30:00,3.61927,3.62424,3.61036,3.61417,36040000.0
2008-01-31 15:35:00,3.62278,3.62407,3.61235,3.62111,27460000.0
2008-01-31 15:40:00,3.61779,3.6244,3.61417,3.62281,30080000.0
2008-01-31 15:45:00,3.62167,3.62452,3.61158,3.61808,24830000.0
2008-01-31 15:50:00,3.62171,3.62641,3.6105,3.62113,24430000.0
2008-01-31 15:55:00,3.62124,3.62323,3.61036,3.61888,30430000.0
2008-01-31 16:00:00,3.62306,3.62472,3.61456,3.61895,28200000.0
2008-01-31 16:05:00,3.61834,3.6242,3.61297,3.62188,28940000.0
2008-01-31 16:10:00,3.62163,3.62286,3.61131,3.61537,27070000.0
2008-01-31 16:15:00,3.62104,3.62241,3.61099,3.61616,29310000.0
2008-01-31 16:20:00,3.62213,3.62301,3.6111,3.61936,30060000.0
2008-01-31 16:25:00,3.61672,3.62348,3.61241,3.62117,27810000.0
2008-01-31 16:30:00,3.61846,3.62429,3.61008,3.615,33820000.0
2008-01-31 16:35:00,3.61835,3.62389,3.61169,3.61432,27410000.0
2008-01-31 16:40:00,3.62089,3.62186,3.60821,3.61369,23320000.0
2008-01-31 16:45:00,3.61936,3.62313,3.60773,3.61411,36480000.0
2008-01-31 16:50:00,3.61386,3.62201,3.60647,3.61456,30800000.0
2008-01-31 16:55:00,3.61327,3.62094,3.60746,3.61224,34960000.0
2008-01-31 17:00:00,3.61664,3.62038,3.60884,3.61647,30820000.0
2008-01-31 17:05:00,3.61654,3.6201,3.60623,3.61633,28190000.0
2008-01-31 17:10:00,3.61587,3.62108,3.60495,3.61375,29670000.0
2008-01-31 17:15:00,3.61075,3.61954,3.60439,3.6147,28200000.0
2008-01-31 17:20:00,3.6139,3.61759,3.60682,3.60883,26710000.0
2008-01-31 17:25:00,3.60382,3.61681,3.60256,3.61368,32340000.0
2008-01-31 17:30:00,3.61117,3.61701,3.60278,3.60322,35730000.0
2008-01-31 17:35:00,3.61092,3.617,3.60152,3.61293,36830000.0
2008-01-31 17:40:00,3.60939,3.61466,3.60164,3.61004,28920000.0
2008-01-31 17:45:00,3.61098,3.61819,3.60207,3.60207,43240000.0
2008-01-31 17:50:00,3.61131,3.61469,3.59841,3.60973,30820000.0
2008-01-31 17:55:00,3.60639,3.6134,3.59979,3.60281,34940000.0
2008-01-31 18:00:00,3.60345,3.6099,3.59139,3.60646,33450000.0
2008-01-31 18:05:00,3.60136,3.60974,3.59154,3.59444,30050000.0
2008-01-31 18:10:00,3.6043,3.61272,3.59524,3.60178,29310000.0
2008-01-31 18:15:00,3.60601,3.61286,3.59352,3.60371,36080000.0
2008-01-31 18:20:00,3.60314,3.61239,3.59692,3.60354,27080000.0
2008-01-31 18:25:00,3.60071,3.61064,3.59529,3.60217,29300000.0
2008-01-31 18:30:00,3.59508,3.60907,3.59099,3.60043,40980000.0
2008-01-31 18:35:00,3.60196,3.61191,3.59409,3.59897,32690000.0
2008-01-31 18:40:00,3.60515,3.60883,3.59382,3.60398,31570000.0
2008-01-31 18:45:00,3.60377,3.61084,3.59525,3.60324,51860000.0
2008-01-31 18:50:00,3.60293,3.60765,3.59285,3.59627,30080000.0
2008-01-31 18:55:00,3.60169,3.6092,3.59141,3.59141,33810000.0
2008-01-31 19:00:00,3.59694,3.6038,3.59004,3.59836,27050000.0
2008-01-31 19:05:00,3.6009,3.60287,3.58912,3.59925,28950000.0
2008-01-31 19:10:00,3.59992,3.60391,3.59307,3.60191,28610000.0
2008-01-31 19:15:00,3.60056,3.60762,3.59068,3.59227,31970000.0
2008-01-31 19:20:00,3.59759,3.60532,3.59065,3.59547,31940000.0
2008-01-31 19:25:00,3.59337,3.60379,3.5899,3.59738,31590000.0
2008-01-31 19:30:00,3.6022,3.60432,3.5913,3.59854,28550000.0
2008-01-31 19:35:00,3.6033,3.6033,3.58903,3.60051,27430000.0
2008-01-31 19:40:00,3.59826,3.60271,3.59085,3.60103,23340000.0
2008-01-31 19:45:00,3.59606,3.60785,3.59109,3.59267,30840000.0
2008-01-31 19:50:00,3.59601,3.60337,3.59273,3.60259,25560000.0
2008-01-31 19:55:00,3.60151,3.60434,3.59388,3.59411,23670000.0
2008-01-31 20:00:00,3.60325,3.60443,3.59282,3.59905,24060000.0
2008-01-31 20:05:00,3.6018,3.60495,3.59101,3.60263,25170000.0
2008-01-31 20:10:00,3.60248,3.60736,3.5878,3.59327,35320000.0
2008-01-31 20:15:00,3.59758,3.60619,3.58783,3.59124,39080000.0
2008-01-31 20:20:00,3.59407,3.60672,3.5914,3.59665,27050000.0
2008-01-31 20:25:00,3.59473,3.60267,3.59032,3.59813,36830000.0
2008-01-31 20:30:00,3.60005,3.60466,3.58949,3.59349,30440000.0
2008-01-31 20:35:00,3.59082,3.60176,3.59082,3.60107,28580000.0
2008-01-31 20:40:00,3.60026,3.60372,3.58778,3.60034,29690000.0
2008-01-31 20:45:00,3.59205,3.60292,3.58834,3.5956,23310000.0
2008-01-31 20:50:00,3.59599,3.60261,3.58692,3.58751,27060000.0
2008-01-31 20:55:00,3.59667,3.59871,3.588,3.59178,30430000.0
2008-01-31 21:00:00,3.59849,3.59869,3.5899,3.59396,23320000.0
2008-01-31 21:05:00,3.59531,3.5967,3.58527,3.59091,34950000.0
2008-01-31 21:10:00,3.5925,3.59821,3.58722,3.59821,31950000.0
2008-01-31 21:15:00,3.59794,3.60143,3.58633,3.5946,33100000.0
2008-01-31 21:20:00,3.59637,3.59736,3.58602,3.59135,31590000.0
2008-01-31 21:25:00,3.59035,3.59854,3.58547,3.59526,45830000.0
2008-01-31 21:30:00,3.59722,3.59897,3.58373,3.59556,40230000.0
2008-01-31 21:35:00,3.59012,3.59997,3.59012,3.59495,28950000.0
2008-01-31 21:40:00,3.59543,3.60082,3.58596,3.59596,30430000.0
2008-01-31 21:45:00,3.60053,3.60053,3.58818,3.59828,28540000.0
2008-01-31 21:50:00,3.58683,3.59909,3.58391,3.59909,31580000.0
2008-01-31 21:55:00,3.59707,3.60086,3.58941,3.59512,36430000.0
2008-01-31 22:00:00,3.59931,3.60045,3.58662,3.5901,50350000.0
2008-01-31 22:05:00,3.59837,3.59901,3.5876,3.59582,25180000.0
2008-01-31 22:10:00,3.59244,3.5979,3.58634,3.59611,22190000.0
2008-01-31 22:15:00,3.59765,3.59765,3.58164,3.5948,39100000.0
2008-01-31 22:20:00,3.59138,3.59909,3.58802,3.59273,36110000.0
2008-01-31 22:25:00,3.59491,3.59806,3.5841,3.58967,31960000.0
2008-01-31 22:30:00,3.59724,3.59781,3.58505,3.59599,28600000.0
2008-01-31 22:35:00,3.5906,3.59737,3.58594,3.58647,20680000.0
2008-01-31 22:40:00,3.59424,3.59713,3.58504,3.58571,29340000.0
2008-01-31 22:45:00,3.5962,3.5965,3.58299,3.58452,23350000.0
2008-01-31 22:50:00,3.59143,3.59693,3.58356,3.5895,22940000.0
2008-01-31 22:55:00,3.594,3.59752,3.58391,3.58391,23000000.0
2008-01-31 23:00:00,3.59451,3.59533,3.58583,3.59311,21840000.0
2008-01-31 23:05:00,3.5891,3.59746,3.58384,3.59454,27840000.0
2008-01-31 23:10:00,3.59415,3.59611,3.58288,3.58288,19210000.0
2008-01-31 23:15:00,3.58874,3.59488,3.5847,3.5847,27090000.0
2008-01-31 23:20:00,3.59296,3.59576,3.5833,3.58452,29340000.0
2008-01-31 23:25:00,3.58918,3.59602,3.58376,3.5917,28570000.0
2008-01-31 23:30:00,3.5957,3.5957,3.58275,3.5904,26320000.0
2008-01-31 23:35:00,3.58803,3.59329,3.58282,3.58635,26340000.0
2008-01-31 23:40:00,3.59232,3.59232,3.5822,3.59117,25230000.0
2008-01-31 23:45:00,3.59469,3.59542,3.5832,3.59167,35000000.0
2008-01-31 23:50:00,3.59214,3.59214,3.58199,3.58999,24430000.0
2008-01-31 23:55:00,3.58933,3.59247,3.58046,3.59247,22970000.0
2008-02-01 00:00:00,3.59027,3.59073,3.58088,3.58305,23370000.0
2008-02-01 00:05:00,3.59029,3.59475,3.57935,3.58498,33130000.0
2008-02-01 00:10:00,3.58688,3.59355,3.58161,3.5918,12050000.0
2008-02-01 00:15:00,3.58581,3.59167,3.58224,3.58622,23670000.0
2008-02-01 00:20:00,3.58816,3.59165,3.57989,3.59042,20720000.0
2008-02-01 00:25:00,3.59188,3.59188,3.58265,3.58495,10540000.0
2008-02-01 00:30:00,3.58853,3.59255,3.58135,3.58147,12800000.0
2008-02-01 00:35:00,3.59087,3.59308,3.58129,3.5925,25580000.0
2008-02-01 00:40:00,3.59056,3.59289,3.58194,3.59055,26710000.0
2008-02-01 00:45:00,3.59499,3.60971,3.5811,3.59092,20710000.0
2008-02-01 00:50:00,3.5945,3.60951,3.58729,3.59929,20310000.0
2008-02-01 00:55:00,3.59665,3.60452,3.58554,3.59632,24800000.0
2008-02-01 01:00:00,3.60089,3.60483,3.58621,3.59595,27450000.0
2008-02-01 01:05:00,3.59062,3.60977,3.58615,3.5934,25190000.0
2008-02-01 01:10:00,3.59126,3.60227,3.58656,3.58692,33450000.0
2008-02-01 01:15:00,3.59955,3.60926,3.58437,3.58735,20680000.0
2008-02-01 01:20:00,3.59217,3.6081,3.58512,3.59142,29310000.0
2008-02-01 01:25:00,3.59887,3.60722,3.58687,3.59438,21070000.0
2008-02-01 01:30:00,3.58691,3.60872,3.58691,3.58966,29700000.0
2008-02-01 01:35:00,3.59274,3.61097,3.58597,3.59626,31180000.0
2008-02-01 01:40:00,3.59282,3.6087,3.58624,3.5897,27080000.0
2008-02-01 01:45:00,3.59483,3.61084,3.58987,3.61084,16550000.0
2008-02-01 01:50:00,3.59691,3.60887,3.58567,3.60887,30830000.0
2008-02-01 01:55:00,3.59664,3.59808,3.5842,3.59617,27810000.0
2008-02-01 02:00:00,3.59504,3.60775,3.58656,3.59181,21460000.0
2008-02-01 02:05:00,3.60683,3.60686,3.58681,3.59112,16210000.0
2008-02-01 02:10:00,3.59515,3.61438,3.5897,3.59274,25210000.0
2008-02-01 02:15:00,3.59463,3.60848,3.58671,3.59717,28590000.0
2008-02-01 02:20:00,3.59374,3.60667,3.58255,3.59297,25950000.0
2008-02-01 02:25:00,3.59236,3.6031,3.58283,3.59019,28990000.0
2008-02-01 02:30:00,3.59573,3.60086,3.58445,3.58832,34210000.0
2008-02-01 02:35:00,3.58808,3.60284,3.58189,3.58923,26680000.0
2008-02-01 02:40:00,3.58728,3.61018,3.58524,3.59228,21820000.0
2008-02-01 02:45:00,3.59564,3.60968,3.58418,3.58933,25940000.0
2008-02-01 02:50:00,3.5884,3.60881,3.5853,3.58842,22600000.0
2008-02-01 02:55:00,3.58978,3.60309,3.58206,3.59245,24470000.0
2008-02-01 03:00:00,3.59267,3.6104,3.58368,3.6104,17720000.0
2008-02-01 03:05:00,3.59129,3.60936,3.58354,3.5899,23720000.0
2008-02-01 03:10:00,3.58771,3.61278,3.58376,3.58847,24510000.0
2008-02-01 03:15:00,3.59207,3.60633,3.584,3.584,29340000.0
2008-02-01 03:20:00,3.58957,3.59826,3.58339,3.5904,21070000.0
2008-02-01 03:25:00,3.58839,3.60858,3.58393,3.59178,21820000.0
2008-02-01 03:30:00,3.5953,3.61156,3.58317,3.61156,22940000.0
2008-02-01 03:35:00,3.58862,3.60522,3.58431,3.59365,20660000.0
2008-02-01 03:40:00,3.58921,3.60698,3.58497,3.59326,23300000.0
2008-02-01 03:45:00,3.59641,3.60909,3.58742,3.5925,24450000.0
2008-02-01 03:50:00,3.592,3.60553,3.58454,3.59285,17700000.0
2008-02-01 03:55:00,3.58862,3.61626,3.58619,3.58765,25190000.0
2008-02-01 04:00:00,3.59551,3.61322,3.58401,3.58637,33100000.0
2008-02-01 04:05:00,3.58794,3.60977,3.58278,3.60977,23710000.0
2008-02-01 04:10:00,3.58326,3.61469,3.58326,3.61084,22540000.0
2008-02-01 04:15:00,3.59372,3.60405,3.58404,3.60405,30800000.0
2008-02-01 04:20:00,3.58149,3.60826,3.58116,3.58972,33830000.0
2008-02-01 04:25:00,3.59631,3.60766,3.58321,3.59461,14290000.0
2008-02-01 04:30:00,3.59695,3.61235,3.59695,3.61235,6010000.0
2008-02-01 04:35:00,3.58959,3.61027,3.58534,3.58921,23320000.0
2008-02-01 04:40:00,3.59,3.61164,3.58836,3.60994,14680000.0
2008-02-01 04:45:00,3.59677,3.59742,3.58377,3.58871,24830000.0
2008-02-01 04:50:00,3.59153,3.61036,3.5855,3.59607,25550000.0
2008-02-01 04:55:00,3.5933,3.60906,3.58436,3.59245,30030000.0
2008-02-01 05:00:00,3.59888,3.61166,3.58618,3.5875,44670000.0
2008-02-01 05:05:00,3.58903,3.59364,3.58584,3.58898,19550000.0
2008-02-01 05:10:00,3.59282,3.6082,3.58208,3.59056,31580000.0
2008-02-01 05:15:00,3.60133,3.6116,3.5847,3.58711,25950000.0
2008-02-01 05:20:00,3.61118,3.61118,3.58232,3.59583,37600000.0
2008-02-01 05:25:00,3.588,3.60613,3.58165,3.5931,32310000.0
2008-02-01 05:30:00,3.59635,3.60591,3.58462,3.59151,31200000.0
2008-02-01 05:35:00,3.5932,3.60513,3.57955,3.58517,41720000.0
2008-02-01 05:40:00,3.59281,3.60349,3.58472,3.59256,12400000.0
2008-02-01 05:45:00,3.59692,3.61024,3.58066,3.59053,30830000.0
2008-02-01 05:50:00,3.59321,3.59366,3.58048,3.58048,13900000.0
2008-02-01 05:55:00,3.59213,3.61327,3.58495,3.58761,16160000.0
2008-02-01 06:00:00,3.59627,3.59627,3.58374,3.59334,40200000.0
2008-02-01 06:05:00,3.58925,3.59343,3.58479,3.59307,14280000.0
2008-02-01 06:10:00,3.58889,3.61315,3.58433,3.58433,29700000.0
2008-02-01 06:15:00,3.59774,3.61042,3.58359,3.59325,27440000.0
2008-02-01 06:20:00,3.58207,3.59203,3.58053,3.59203,4150000.0
2008-02-01 06:25:00,3.58864,3.60731,3.58838,3.5917,6800000.0
2008-02-01 06:30:00,3.58868,3.61132,3.5829,3.5975,26360000.0
2008-02-01 06:35:00,3.59277,3.60701,3.58114,3.60657,19190000.0
2008-02-01 06:40:00,3.59265,3.61019,3.58803,3.60634,19590000.0
2008-02-01 06:45:00,3.59489,3.6079,3.58821,3.59145,28180000.0
2008-02-01 06:50:00,3.59207,3.61542,3.58695,3.59196,16550000.0
2008-02-01 06:55:00,3.58771,3.61442,3.58771,3.61175,27410000.0
2008-02-01 07:00:00,3.59452,3.60893,3.58438,3.59206,22950000.0
2008-02-01 07:05:00,3.58828,3.6106,3.58286,3.59122,30800000.0
2008-02-01 07:10:00,3.59015,3.6055,3.58013,3.59267,21080000.0
2008-02-01 07:15:00,3.59604,3.60896,3.58303,3.59191,24440000.0
2008-02-01 07:20:00,3.58715,3.60655,3.58352,3.58396,30070000.0
2008-02-01 07:25:00,3.58873,3.61472,3.58355,3.61032,23310000.0
2008-02-01 07:30:00,3.59203,3.60554,3.58232,3.59123,23350000.0
2008-02-01 07:35:00,3.58828,3.61124,3.58459,3.59135,15810000.0
2008-02-01 07:40:00,3.59476,3.61125,3.58659,3.61125,20300000.0
2008-02-01 07:45:00,3.59718,3.60547,3.58304,3.59339,29690000.0
2008-02-01 07:50:00,3.59356,3.60885,3.5881,3.60809,14310000.0
2008-02-01 07:55:00,3.60942,3.61501,3.58402,3.59366,31230000.0
2008-02-01 08:00:00,3.59308,3.61072,3.58473,3.58917,31210000.0
2008-02-01 08:05:00,3.59341,3.60966,3.5844,3.59058,30070000.0
2008-02-01 08:10:00,3.59248,3.61092,3.58029,3.58729,42830000.0
2008-02-01 08:15:00,3.5954,3.60285,3.58577,3.59053,32290000.0
2008-02-01 08:20:00,3.58281,3.60452,3.5824,3.58797,28590000.0
2008-02-01 08:25:00,3.59278,3.60223,3.58281,3.58957,27810000.0
2008-02-01 08:30:00,3.58767,3.60039,3.58665,3.58806,28930000.0
2008-02-01 08:35:00,3.59222,3.60979,3.58403,3.58981,36110000.0
2008-02-01 08:40:00,3.58806,3.59455,3.58395,3.59172,28960000.0
2008-02-01 08:45:00,3.59126,3.59587,3.58346,3.58485,38690000.0
2008-02-01 08:50:00,3.59095,3.59726,3.58379,3.58466,37570000.0
2008-02-01 08:55:00,3.58551,3.61053,3.58474,3.59428,30100000.0
2008-02-01 09:00:00,3.59241,3.59672,3.58374,3.58374,30040000.0
2008-02-01 09:05:00,3.59259,3.60953,3.58278,3.58827,37950000.0
2008-02-01 09:10:00,3.59108,3.59971,3.58372,3.59349,32700000.0
2008-02-01 09:15:00,3.59884,3.60072,3.58774,3.59102,27060000.0
2008-02-01 09:20:00,3.60076,3.60385,3.58663,3.58663,43950000.0
2008-02-01 09:25:00,3.59436,3.59676,3.58419,3.59438,29680000.0
2008-02-01 09:30:00,3.59553,3.60619,3.58152,3.58652,33820000.0
2008-02-01 09:35:00,3.59249,3.59392,3.58102,3.59045,42100000.0
2008-02-01 09:40:00,3.58787,3.61195,3.58271,3.58568,36070000.0
2008-02-01 09:45:00,3.59325,3.59404,3.58339,3.59211,35700000.0
2008-02-01 09:50:00,3.59066,3.59286,3.5808,3.58888,35300000.0
2008-02-01 09:55:00,3.58525,3.61334,3.57876,3.59575,47330000.0
2008-02-01 10:00:00,3.59419,3.59434,3.57936,3.58928,41750000.0
2008-02-01 10:05:00,3.59254,3.59497,3.58027,3.58484,33060000.0
2008-02-01 10:10:00,3.59893,3.60786,3.58519,3.5893,28590000.0
2008-02-01 10:15:00,3.58919,3.59693,3.58219,3.5917,46600000.0
2008-02-01 10:20:00,3.59153,3.59529,3.58132,3.59308,40990000.0
2008-02-01 10:25:00,3.58933,3.59593,3.58176,3.59227,37220000.0
2008-02-01 10:30:00,3.59773,3.61247,3.58546,3.59059,35330000.0
2008-02-01 10:35:00,3.59583,3.60087,3.58612,3.59575,35740000.0
2008-02-01 10:40:00,3.59517,3.59734,3.58439,3.5957,33820000.0
2008-02-01 10:45:00,3.59003,3.60188,3.58509,3.59417,36050000.0
2008-02-01 10:50:00,3.59166,3.59538,3.581,3.58906,31620000.0
2008-02-01 10:55:00,3.58682,3.59696,3.58099,3.5958,33050000.0
2008-02-01 11:00:00,3.59754,3.60942,3.58401,3.5962,30460000.0
2008-02-01 11:05:00,3.59406,3.5984,3.58217,3.5984,28210000.0
2008-02-01 11:10:00,3.59584,3.59853,3.58345,3.59474,33080000.0
2008-02-01 11:15:00,3.59782,3.6089,3.58674,3.58711,28190000.0
2008-02-01 11:20:00,3.59794,3.5988,3.58804,3.59633,44700000.0
2008-02-01 11:25:00,3.59947,3.60118,3.58787,3.59754,33450000.0
2008-02-01 11:30:00,3.59548,3.59944,3.58506,3.59777,33080000.0
2008-02-01 11:35:00,3.59608,3.60975,3.58811,3.59235,31190000.0
2008-02-01 11:40:00,3.59677,3.59913,3.58914,3.59084,31170000.0
2008-02-01 11:45:00,3.59836,3.59931,3.58627,3.59754,39440000.0
2008-02-01 11:50:00,3.59786,3.6034,3.58814,3.5931,30860000.0
2008-02-01 11:55:00,3.59902,3.59902,3.5862,3.59837,30820000.0
2008-02-01 12:00:00,3.59728,3.59862,3.58892,3.5966,33810000.0
2008-02-01 12:05:00,3.59365,3.59919,3.58855,3.59763,31940000.0
2008-02-01 12:10:00,3.59424,3.59888,3.58693,3.5928,28540000.0
2008-02-01 12:15:00,3.59751,3.60003,3.586,3.59818,31950000.0
2008-02-01 12:20:00,3.59735,3.59772,3.58451,3.59265,30440000.0
2008-02-01 12:25:00,3.59546,3.59873,3.58771,3.59791,31200000.0
2008-02-01 12:30:00,3.58752,3.60044,3.58631,3.59861,30820000.0
2008-02-01 12:35:00,3.59451,3.60099,3.58306,3.5987,33060000.0
2008-02-01 12:40:00,3.58859,3.59896,3.58633,3.59278,30060000.0
2008-02-01 12:45:00,3.59625,3.59796,3.58551,3.59529,36440000.0
2008-02-01 12:50:00,3.59608,3.59866,3.5851,3.59027,29690000.0
2008-02-01 12:55:00,3.59664,3.59841,3.58623,3.59529,40590000.0
2008-02-01 13:00:00,3.58834,3.59907,3.58413,3.59705,36070000.0
2008-02-01 13:05:00,3.59563,3.59881,3.58661,3.59176,30460000.0
2008-02-01 13:10:00,3.59283,3.59774,3.58217,3.59459,32690000.0
2008-02-01 13:15:00,3.59457,3.5981,3.58423,3.59239,31930000.0
2008-02-01 13:20:00,3.59542,3.59758,3.58593,3.59428,25960000.0
2008-02-01 13:25:00,3.59736,3.5983,3.58648,3.59619,33080000.0
2008-02-01 13:30:00,3.59678,3.59833,3.58436,3.59373,34560000.0
2008-02-01 13:35:00,3.59417,3.59683,3.58223,3.58719,34570000.0
2008-02-01 13:40:00,3.59171,3.59735,3.58465,3.59555,34920000.0
2008-02-01 13:45:00,3.59464,3.59625,3.58244,3.59591,31560000.0
2008-02-01 13:50:00,3.59095,3.5954,3.58125,3.5859,30080000.0
2008-02-01 13:55:00,3.58371,3.59241,3.57522,3.59146,39070000.0
2008-02-01 14:00:00,3.58774,3.5918,3.58227,3.59069,27830000.0
2008-02-01 14:05:00,3.58119,3.59325,3.57884,3.5849,42440000.0
2008-02-01 14:10:00,3.58986,3.59362,3.58096,3.59177,32710000.0
2008-02-01 14:15:00,3.58883,3.59502,3.58151,3.58229,32350000.0
2008-02-01 14:20:00,3.58638,3.59446,3.57985,3.59274,26690000.0
2008-02-01 14:25:00,3.58778,3.59512,3.58338,3.58749,36060000.0
2008-02-01 14:30:00,3.59359,3.59434,3.57947,3.58957,28930000.0
2008-02-01 14:35:00,3.59104,3.59349,3.5804,3.58843,29680000.0
2008-02-01 14:40:00,3.59004,3.59337,3.57932,3.58816,31960000.0
2008-02-01 14:45:00,3.5903,3.59623,3.57921,3.58698,30450000.0
2008-02-01 14:50:00,3.59253,3.59629,3.58076,3.5869,33470000.0
2008-02-01 14:55:00,3.58783,3.59152,3.57983,3.59051,33080000.0
2008-02-01 15:00:00,3.58896,3.59375,3.58022,3.58529,33810000.0
2008-02-01 15:05:00,3.5905,3.5905,3.57916,3.58993,27790000.0
2008-02-01 15:10:00,3.58232,3.59205,3.57614,3.58941,24430000.0
2008-02-01 15:15:00,3.59117,3.59195,3.57929,3.57929,28210000.0
2008-02-01 15:20:00,3.58823,3.59028,3.57778,3.5847,30790000.0
2008-02-01 15:25:00,3.5889,3.59074,3.57628,3.58829,41320000.0
2008-02-01 15:30:00,3.59303,3.59885,3.58109,3.58446,33820000.0
2008-02-01 15:35:00,3.58868,3.59352,3.57972,3.59223,29680000.0
2008-02-01 15:40:00,3.58679,3.59224,3.57927,3.59089,31180000.0
2008-02-01 15:45:00,3.58806,3.59309,3.57753,3.5921,21800000.0
2008-02-01 15:50:00,3.59242,3.59339,3.57851,3.58917,23310000.0
2008-02-01 15:55:00,3.58893,3.59069,3.57671,3.58454,28950000.0
2008-02-01 16:00:00,3.58965,3.59098,3.58139,3.58547,28200000.0
2008-02-01 16:05:00,3.58631,3.5931,3.58089,3.59234,28200000.0
2008-02-01 16:10:00,3.59174,3.59226,3.5806,3.58499,28930000.0
2008-02-01 16:15:00,3.58822,3.5907,3.58176,3.58454,27450000.0
2008-02-01 16:20:00,3.59034,3.59034,3.57867,3.58698,31550000.0
2008-02-01 16:25:00,3.5844,3.591,3.578,3.58702,27450000.0
2008-02-01 16:30:00,3.58409,3.58861,3.57629,3.58012,35680000.0
2008-02-01 16:35:00,3.58353,3.58818,3.57728,3.57728,24450000.0
2008-02-01 16:40:00,3.5867,3.58904,3.57637,3.5842,24420000.0
2008-02-01 16:45:00,3.58615,3.59006,3.57705,3.58297,37950000.0
2008-02-01 16:50:00,3.5848,3.59342,3.57468,3.58116,29310000.0
2008-02-01 16:55:00,3.58283,3.59079,3.57541,3.58189,36810000.0
2008-02-01 17:00:00,3.58772,3.58864,3.57823,3.58703,30080000.0
2008-02-01 17:05:00,3.58742,3.58835,3.57517,3.58835,28940000.0
2008-02-01 17:10:00,3.58283,3.58832,3.57812,3.58688,30440000.0
2008-02-01 17:15:00,3.58592,3.58844,3.57769,3.58844,28200000.0
2008-02-01 17:20:00,3.58286,3.58934,3.57855,3.58442,29690000.0
2008-02-01 17:25:00,3.57564,3.58997,3.57518,3.58752,31610000.0
2008-02-01 17:30:00,3.58806,3.59007,3.57767,3.58136,35730000.0
2008-02-01 17:35:00,3.58743,3.59239,3.57609,3.59192,37210000.0
2008-02-01 17:40:00,3.58632,3.59064,3.57803,3.59011,27430000.0
2008-02-01 17:45:00,3.59027,3.59155,3.57753,3.58296,40610000.0
2008-02-01 17:50:00,3.59115,3.5982,3.57996,3.59283,31940000.0
2008-02-01 17:55:00,3.59353,3.59466,3.57922,3.59311,32710000.0
2008-02-01 18:00:00,3.59319,3.59319,3.57884,3.59183,31600000.0
2008-02-01 18:05:00,3.5889,3.59338,3.57726,3.58462,28570000.0
2008-02-01 18:10:00,3.58516,3.59384,3.57416,3.57738,28940000.0
2008-02-01 18:15:00,3.5923,3.59236,3.57778,3.5878,32740000.0
2008-02-01 18:20:00,3.58938,3.58938,3.57259,3.58586,27460000.0
2008-02-01 18:25:00,3.58421,3.58882,3.57865,3.58664,30420000.0
2008-02-01 18:30:00,3.58113,3.59162,3.57481,3.58494,43940000.0
2008-02-01 18:35:00,3.58609,3.58843,3.57281,3.58092,35310000.0
2008-02-01 18:40:00,3.58569,3.58803,3.57578,3.5804,28970000.0
2008-02-01 18:45:00,3.58527,3.59155,3.57445,3.5862,52610000.0
2008-02-01 18:50:00,3.58344,3.58932,3.57311,3.58297,31190000.0
2008-02-01 18:55:00,3.58027,3.59068,3.57708,3.57997,34560000.0
2008-02-01 19:00:00,3.57915,3.58999,3.57239,3.58066,26310000.0
2008-02-01 19:05:00,3.58304,3.59007,3.57391,3.58205,30430000.0
2008-02-01 19:10:00,3.58101,3.59218,3.57454,3.58571,30460000.0
2008-02-01 19:15:00,3.58501,3.59168,3.57485,3.57675,32700000.0
2008-02-01 19:20:00,3.57913,3.58559,3.5734,3.57947,31580000.0
2008-02-01 19:25:00,3.57678,3.58719,3.57195,3.57908,31960000.0
2008-02-01 19:30:00,3.58407,3.58717,3.57399,3.58401,28920000.0
2008-02-01 19:35:00,3.58373,3.58472,3.57282,3.58267,27820000.0
2008-02-01 19:40:00,3.57816,3.58531,3.57346,3.58238,26670000.0
2008-02-01 19:45:00,3.57831,3.58655,3.56637,3.56681,32330000.0
2008-02-01 19:50:00,3.57012,3.5831,3.56859,3.57761,26310000.0
2008-02-01 19:55:00,3.57601,3.57877,3.56546,3.57103,19540000.0
2008-02-01 20:00:00,3.57975,3.58296,3.56856,3.57224,24840000.0
2008-02-01 20:05:00,3.57612,3.58369,3.56631,3.57893,22580000.0
2008-02-01 20:10:00,3.58009,3.58255,3.56746,3.56821,33110000.0
2008-02-01 20:15:00,3.57877,3.58255,3.56749,3.57026,34580000.0
2008-02-01 20:20:00,3.58137,3.58559,3.57287,3.57967,23300000.0
2008-02-01 20:25:00,3.57505,3.58566,3.57219,3.58027,33870000.0
2008-02-01 20:30:00,3.58351,3.58604,3.56867,3.57488,27480000.0
2008-02-01 20:35:00,3.57083,3.58398,3.56962,3.58001,33830000.0
2008-02-01 20:40:00,3.58046,3.58301,3.56947,3.57933,27470000.0
2008-02-01 20:45:00,3.57659,3.5869,3.57393,3.58356,21430000.0
2008-02-01 20:50:00,3.57502,3.58801,3.57363,3.57449,25540000.0
2008-02-01 20:55:00,3.5816,3.58418,3.57122,3.5761,25190000.0
2008-02-01 21:00:00,3.58312,3.58312,3.57048,3.57743,19950000.0
2008-02-01 21:05:00,3.57839,3.5819,3.56811,3.57601,29710000.0
2008-02-01 21:10:00,3.57845,3.58179,3.56766,3.57856,26300000.0
2008-02-01 21:15:00,3.574,3.58347,3.56972,3.57999,34970000.0
2008-02-01 21:20:00,3.58069,3.58436,3.56984,3.57716,32330000.0
2008-02-01 21:25:00,3.57546,3.58391,3.57001,3.57986,42870000.0
2008-02-01 21:30:00,3.58456,3.58559,3.57075,3.5815,39830000.0
2008-02-01 21:35:00,3.58065,3.58093,3.56809,3.57729,27450000.0
2008-02-01 21:40:00,3.57839,3.5837,3.56741,3.58168,27060000.0
2008-02-01 21:45:00,3.58397,3.58397,3.56977,3.57873,26690000.0
2008-02-01 21:50:00,3.56715,3.585,3.56331,3.57877,32690000.0
2008-02-01 21:55:00,3.57727,3.58076,3.56762,3.57362,34210000.0
2008-02-01 22:00:00,3.58301,3.58301,3.56568,3.57186,49980000.0
2008-02-01 22:05:00,3.57733,3.58177,3.56493,3.57758,29320000.0
2008-02-01 22:10:00,3.58032,3.58537,3.57217,3.58505,23300000.0
2008-02-01 22:15:00,3.5857,3.5857,3.56871,3.58152,37210000.0
2008-02-01 22:20:00,3.57926,3.58605,3.5736,3.5777,39480000.0
2008-02-01 22:25:00,3.58283,3.58508,3.571,3.57642,27450000.0
2008-02-01 22:30:00,3.58233,3.58372,3.57225,3.58144,28200000.0
2008-02-01 22:35:00,3.57715,3.58266,3.56897,3.57987,26330000.0
2008-02-01 22:40:00,3.57972,3.58431,3.57018,3.57316,27070000.0
2008-02-01 22:45:00,3.58277,3.58277,3.57123,3.57172,25200000.0
2008-02-01 22:50:00,3.57986,3.58302,3.57073,3.57549,16190000.0
2008-02-01 22:55:00,3.57965,3.58516,3.5722,3.5722,15450000.0
2008-02-01 23:00:00,3.5829,3.5829,3.57289,3.57978,16580000.0
2008-02-01 23:05:00,3.57502,3.58046,3.57079,3.57938,21440000.0
2008-02-01 23:10:00,3.57834,3.58135,3.56709,3.57374,15810000.0
2008-02-01 23:15:00,3.5782,3.58331,3.57063,3.57096,26350000.0
2008-02-01 23:20:00,3.57865,3.58009,3.56988,3.58009,17290000.0
2008-02-01 23:25:00,3.5756,3.57972,3.56775,3.57872,17690000.0
2008-02-01 23:30:00,3.58207,3.58207,3.56977,3.57782,17330000.0
2008-02-01 23:35:00,3.57641,3.5828,3.57152,3.57292,22200000.0
2008-02-01 23:40:00,3.57852,3.58142,3.57023,3.58142,18430000.0
2008-02-01 23:45:00,3.58421,3.58421,3.57237,3.58049,28940000.0
2008-02-01 23:50:00,3.58112,3.58125,3.57122,3.57701,22580000.0
2008-02-01 23:55:00,3.58083,3.58143,3.57163,3.58025,19910000.0
2008-02-04 00:00:00,3.5821,3.62092,3.57237,3.62092,10190000.0
2008-02-04 00:05:00,3.58167,3.62288,3.57472,3.58216,24030000.0
2008-02-04 00:10:00,3.5787,3.62781,3.57759,3.58152,13920000.0
2008-02-04 00:15:00,3.58119,3.61846,3.57292,3.59159,15060000.0
2008-02-04 00:20:00,3.58209,3.62142,3.5729,3.58579,14660000.0
2008-02-04 00:25:00,3.58201,3.62445,3.57496,3.57858,33450000.0
2008-02-04 00:30:00,3.58098,3.6149,3.57366,3.58146,21810000.0
2008-02-04 00:35:00,3.58174,3.62332,3.5744,3.62332,27820000.0
2008-02-04 00:40:00,3.58077,3.62281,3.57317,3.58188,25610000.0
2008-02-04 00:45:00,3.58318,3.60816,3.57302,3.57752,22190000.0
2008-02-04 00:50:00,3.57956,3.62216,3.57255,3.58789,25210000.0
2008-02-04 00:55:00,3.58305,3.61771,3.57287,3.58212,22580000.0
2008-02-04 01:00:00,3.58489,3.58489,3.57264,3.58152,29690000.0
2008-02-04 01:05:00,3.58892,3.61559,3.5684,3.57877,20300000.0
2008-02-04 01:10:00,3.579,3.61787,3.57266,3.57302,27080000.0
2008-02-04 01:15:00,3.58126,3.61291,3.57312,3.57312,25570000.0
2008-02-04 01:20:00,3.57694,3.61523,3.57126,3.58281,28570000.0
2008-02-04 01:25:00,3.57892,3.61689,3.56877,3.58061,24030000.0
2008-02-04 01:30:00,3.57698,3.61202,3.5727,3.5818,32320000.0
2008-02-04 01:35:00,3.57793,3.6186,3.57381,3.58213,24830000.0
2008-02-04 01:40:00,3.57854,3.6123,3.57171,3.57175,30460000.0
2008-02-04 01:45:00,3.58072,3.60829,3.57368,3.57578,26310000.0
2008-02-04 01:50:00,3.59464,3.60265,3.57247,3.57948,29690000.0
2008-02-04 01:55:00,3.58153,3.6236,3.57087,3.58244,25600000.0
2008-02-04 02:00:00,3.58407,3.58547,3.56768,3.5822,31200000.0
2008-02-04 02:05:00,3.57919,3.58239,3.57177,3.58239,28180000.0
2008-02-04 02:10:00,3.57657,3.61775,3.57062,3.57641,21050000.0
2008-02-04 02:15:00,3.57648,3.61679,3.57348,3.57843,27820000.0
2008-02-04 02:20:00,3.5816,3.61063,3.5725,3.57678,27850000.0
2008-02-04 02:25:00,3.57427,3.60787,3.57218,3.57812,28590000.0
2008-02-04 02:30:00,3.58814,3.58901,3.57556,3.58411,21810000.0
2008-02-04 02:35:00,3.58163,3.58813,3.5754,3.58007,26720000.0
2008-02-04 02:40:00,3.57726,3.62034,3.57697,3.5888,25210000.0
2008-02-04 02:45:00,3.58166,3.59134,3.5746,3.58267,33070000.0
2008-02-04 02:50:00,3.58306,3.61786,3.57702,3.58243,26310000.0
2008-02-04 02:55:00,3.58616,3.5902,3.5775,3.58937,37190000.0
2008-02-04 03:00:00,3.59229,3.59229,3.57746,3.58937,22590000.0
2008-02-04 03:05:00,3.5894,3.61971,3.57945,3.58685,23720000.0
2008-02-04 03:10:00,3.58389,3.61372,3.57875,3.58877,22190000.0
2008-02-04 03:15:00,3.59116,3.59116,3.57259,3.58023,27450000.0
2008-02-04 03:20:00,3.5816,3.5836,3.5747,3.5818,25960000.0
2008-02-04 03:25:00,3.57825,3.61664,3.57289,3.57582,21060000.0
2008-02-04 03:30:00,3.57541,3.61403,3.57135,3.58274,26330000.0
2008-02-04 03:35:00,3.58083,3.6154,3.57142,3.58552,18060000.0
2008-02-04 03:40:00,3.57554,3.63102,3.57281,3.62709,16960000.0
2008-02-04 03:45:00,3.58462,3.62012,3.58069,3.58438,12020000.0
2008-02-04 03:50:00,3.57628,3.60842,3.57334,3.58247,22180000.0
2008-02-04 03:55:00,3.58098,3.6199,3.57272,3.58114,21470000.0
2008-02-04 04:00:00,3.5842,3.61112,3.57265,3.58174,23710000.0
2008-02-04 04:05:00,3.57593,3.62556,3.57201,3.58277,18070000.0
2008-02-04 04:10:00,3.58132,3.62223,3.57499,3.58274,39070000.0
2008-02-04 04:15:00,3.59632,3.61172,3.5718,3.58129,24450000.0
2008-02-04 04:20:00,3.57356,3.58464,3.57122,3.57846,22190000.0
2008-02-04 04:25:00,3.5758,3.61447,3.57294,3.58097,19960000.0
2008-02-04 04:30:00,3.58426,3.6183,3.57222,3.57789,27090000.0
2008-02-04 04:35:00,3.58103,3.61632,3.57269,3.58441,21810000.0
2008-02-04 04:40:00,3.5711,3.62163,3.5711,3.62163,25240000.0
2008-02-04 04:45:00,3.57968,3.62154,3.57232,3.58172,19950000.0
2008-02-04 04:50:00,3.58044,3.61634,3.57197,3.57548,25570000.0
2008-02-04 04:55:00,3.59337,3.62166,3.57326,3.58147,20330000.0
2008-02-04 05:00:00,3.58122,3.61836,3.57198,3.58249,22210000.0
2008-02-04 05:05:00,3.57842,3.61142,3.57032,3.57954,22930000.0
2008-02-04 05:10:00,3.57455,3.62762,3.57218,3.62762,23350000.0
2008-02-04 05:15:00,3.57698,3.61843,3.57285,3.58262,23740000.0
2008-02-04 05:20:00,3.58157,3.63234,3.57229,3.57717,26700000.0
2008-02-04 05:25:00,3.58171,3.62291,3.57297,3.58579,24080000.0
2008-02-04 05:30:00,3.57949,3.58333,3.573,3.58082,27450000.0
2008-02-04 05:35:00,3.59142,3.62357,3.57342,3.57634,37960000.0
2008-02-04 05:40:00,3.58097,3.62823,3.57441,3.58305,36480000.0
2008-02-04 05:45:00,3.58434,3.62161,3.57178,3.57849,22930000.0
2008-02-04 05:50:00,3.58218,3.63388,3.57294,3.58234,25180000.0
2008-02-04 05:55:00,3.57526,3.62554,3.56852,3.58191,49980000.0
2008-02-04 06:00:00,3.57985,3.60675,3.57166,3.58164,34950000.0
2008-02-04 06:05:00,3.59491,3.60512,3.57058,3.57247,31210000.0
2008-02-04 06:10:00,3.58213,3.62442,3.57071,3.58124,27800000.0
2008-02-04 06:15:00,3.58357,3.58357,3.56975,3.57839,26690000.0
2008-02-04 06:20:00,3.57939,3.62681,3.57437,3.5762,25990000.0
2008-02-04 06:25:00,3.58168,3.58239,3.5696,3.58071,36100000.0
2008-02-04 06:30:00,3.58558,3.62043,3.5723,3.57733,39860000.0
2008-02-04 06:35:00,3.57576,3.63031,3.56956,3.58297,33820000.0
2008-02-04 06:40:00,3.58947,3.61616,3.57086,3.58096,31170000.0
2008-02-04 06:45:00,3.58845,3.62626,3.57262,3.58499,24790000.0
2008-02-04 06:50:00,3.5778,3.58866,3.57273,3.58157,27790000.0
2008-02-04 06:55:00,3.57847,3.58315,3.57417,3.58146,14290000.0
2008-02-04 07:00:00,3.5802,3.62895,3.57228,3.58136,24450000.0
2008-02-04 07:05:00,3.58596,3.62645,3.57136,3.5842,18850000.0
2008-02-04 07:10:00,3.58053,3.63367,3.57077,3.57077,18070000.0
2008-02-04 07:15:00,3.58376,3.6188,3.57281,3.58281,27470000.0
2008-02-04 07:20:00,3.58234,3.62446,3.57117,3.57195,27830000.0
2008-02-04 07:25:00,3.58986,3.61234,3.5718,3.5796,23720000.0
2008-02-04 07:30:00,3.58228,3.61926,3.57369,3.57442,36480000.0
2008-02-04 07:35:00,3.57803,3.61388,3.57116,3.58306,21070000.0
2008-02-04 07:40:00,3.57478,3.58755,3.5695,3.57699,30880000.0
2008-02-04 07:45:00,3.57541,3.62162,3.56796,3.58223,32760000.0
2008-02-04 07:50:00,3.59487,3.61887,3.57143,3.58141,24450000.0
2008-02-04 07:55:00,3.57807,3.62212,3.57241,3.58163,21790000.0
2008-02-04 08:00:00,3.57568,3.58291,3.57134,3.58076,25160000.0
2008-02-04 08:05:00,3.58231,3.5832,3.57109,3.57547,27420000.0
2008-02-04 08:10:00,3.57253,3.58337,3.57158,3.57482,30100000.0
2008-02-04 08:15:00,3.58292,3.62867,3.57248,3.57682,21050000.0
2008-02-04 08:20:00,3.58076,3.62053,3.56881,3.58198,14700000.0
2008-02-04 08:25:00,3.58131,3.58379,3.56936,3.58019,26710000.0
2008-02-04 08:30:00,3.57896,3.61337,3.57082,3.57242,33430000.0
2008-02-04 08:35:00,3.57729,3.58652,3.5709,3.57572,33430000.0
2008-02-04 08:40:00,3.57254,3.58317,3.57007,3.58082,33080000.0
2008-02-04 08:45:00,3.58468,3.58513,3.57352,3.58109,30840000.0
2008-02-04 08:50:00,3.58048,3.58389,3.57066,3.58377,32290000.0
2008-02-04 08:55:00,3.57869,3.5845,3.57105,3.5786,26680000.0
2008-02-04 09:00:00,3.57504,3.58576,3.56725,3.57513,35680000.0
2008-02-04 09:05:00,3.57247,3.57901,3.56525,3.57144,30810000.0
2008-02-04 09:10:00,3.57823,3.57877,3.56263,3.57471,52630000.0
2008-02-04 09:15:00,3.57345,3.57742,3.56228,3.57348,31910000.0
2008-02-04 09:20:00,3.56832,3.57542,3.55904,3.57011,31960000.0
2008-02-04 09:25:00,3.56664,3.57616,3.55784,3.5636,43950000.0
2008-02-04 09:30:00,3.57263,3.57284,3.56059,3.56607,28190000.0
2008-02-04 09:35:00,3.57152,3.57337,3.55868,3.56992,28200000.0
2008-02-04 09:40:00,3.56754,3.57283,3.55921,3.57153,36080000.0
2008-02-04 09:45:00,3.56568,3.57654,3.55997,3.56975,30440000.0
2008-02-04 09:50:00,3.56247,3.57384,3.55784,3.56495,27450000.0
2008-02-04 09:55:00,3.56798,3.57011,3.55576,3.56662,32700000.0
2008-02-04 10:00:00,3.56853,3.56853,3.55538,3.56511,36070000.0
2008-02-04 10:05:00,3.56366,3.56865,3.5544,3.56374,31940000.0
2008-02-04 10:10:00,3.55386,3.56504,3.55021,3.56385,41360000.0
2008-02-04 10:15:00,3.56491,3.56491,3.55217,3.55932,26690000.0
2008-02-04 10:20:00,3.56463,3.56531,3.55189,3.56164,35720000.0
2008-02-04 10:25:00,3.55506,3.5615,3.54359,3.55589,39060000.0
2008-02-04 10:30:00,3.55612,3.55764,3.54332,3.54631,32710000.0
2008-02-04 10:35:00,3.54933,3.55556,3.54429,3.54913,29300000.0
2008-02-04 10:40:00,3.55502,3.55708,3.54309,3.55427,29690000.0
2008-02-04 10:45:00,3.55785,3.56049,3.55078,3.55406,28190000.0
2008-02-04 10:50:00,3.5572,3.55876,3.54773,3.55824,29310000.0
2008-02-04 10:55:00,3.55795,3.55974,3.54529,3.55909,30450000.0
2008-02-04 11:00:00,3.55636,3.56193,3.5497,3.55735,33850000.0
2008-02-04 11:05:00,3.55596,3.56239,3.55094,3.55767,30050000.0
2008-02-04 11:10:00,3.55789,3.56307,3.54774,3.56011,37950000.0
2008-02-04 11:15:00,3.55722,3.56181,3.54433,3.56038,24790000.0
2008-02-04 11:20:00,3.55201,3.561,3.54791,3.55709,27040000.0
2008-02-04 11:25:00,3.55044,3.56097,3.54868,3.55592,30120000.0
2008-02-04 11:30:00,3.5598,3.56137,3.54866,3.55541,28180000.0
2008-02-04 11:35:00,3.55746,3.5614,3.5473,3.56006,28590000.0
2008-02-04 11:40:00,3.55494,3.56226,3.549,3.55476,27820000.0
2008-02-04 11:45:00,3.55563,3.56223,3.55094,3.55973,28550000.0
2008-02-04 11:50:00,3.55926,3.56369,3.54863,3.55753,30050000.0
2008-02-04 11:55:00,3.55948,3.56452,3.55476,3.56357,27830000.0
2008-02-04 12:00:00,3.55841,3.56368,3.55097,3.56328,26720000.0
2008-02-04 12:05:00,3.56358,3.56399,3.55201,3.56394,23310000.0
2008-02-04 12:10:00,3.55773,3.56536,3.55022,3.56098,28160000.0
2008-02-04 12:15:00,3.56405,3.56632,3.55578,3.56066,29310000.0
2008-02-04 12:20:00,3.56443,3.56723,3.5543,3.56407,28210000.0
2008-02-04 12:25:00,3.55811,3.56712,3.55437,3.56407,33470000.0
2008-02-04 12:30:00,3.56552,3.56556,3.55411,3.56286,39090000.0
2008-02-04 12:35:00,3.56035,3.56628,3.55229,3.56203,27830000.0
2008-02-04 12:40:00,3.55397,3.56637,3.55295,3.56302,29690000.0
2008-02-04 12:45:00,3.56287,3.56538,3.55243,3.5558,25180000.0
2008-02-04 12:50:00,3.5648,3.56614,3.55448,3.56582,25560000.0
2008-02-04 12:55:00,3.55888,3.56563,3.55067,3.56162,32700000.0
2008-02-04 13:00:00,3.56409,3.56479,3.55124,3.56016,35670000.0
2008-02-04 13:05:00,3.5586,3.57069,3.55295,3.56446,33460000.0
2008-02-04 13:10:00,3.5589,3.56415,3.5487,3.55928,32300000.0
2008-02-04 13:15:00,3.55853,3.56594,3.55085,3.56111,33430000.0
2008-02-04 13:20:00,3.55869,3.56282,3.55076,3.56282,29680000.0
2008-02-04 13:25:00,3.56152,3.5638,3.55155,3.56354,28200000.0
2008-02-04 13:30:00,3.55948,3.56784,3.55519,3.5558,35700000.0
2008-02-04 13:35:00,3.56333,3.56625,3.55414,3.55898,25590000.0
2008-02-04 13:40:00,3.54983,3.56593,3.54983,3.55752,30850000.0
2008-02-04 13:45:00,3.56259,3.56669,3.55185,3.5601,33800000.0
2008-02-04 13:50:00,3.55735,3.56755,3.55263,3.55579,42060000.0
2008-02-04 13:55:00,3.56365,3.56583,3.55534,3.562,28950000.0
2008-02-04 14:00:00,3.56315,3.56544,3.55264,3.55578,39070000.0
2008-02-04 14:05:00,3.55918,3.56622,3.55209,3.56212,31930000.0
2008-02-04 14:10:00,3.56419,3.57289,3.55057,3.56614,32320000.0
2008-02-04 14:15:00,3.56353,3.56641,3.55531,3.55863,32320000.0
2008-02-04 14:20:00,3.55551,3.56575,3.55327,3.56292,34560000.0
2008-02-04 14:25:00,3.56237,3.56674,3.55408,3.56674,33440000.0
2008-02-04 14:30:00,3.56505,3.5683,3.55498,3.56545,32720000.0
2008-02-04 14:35:00,3.56517,3.56792,3.55507,3.56446,26700000.0
2008-02-04 14:40:00,3.56072,3.56793,3.55495,3.56541,31940000.0
2008-02-04 14:45:00,3.56615,3.57003,3.55303,3.56672,31940000.0
2008-02-04 14:50:00,3.56121,3.56775,3.55669,3.56393,30820000.0
2008-02-04 14:55:00,3.56669,3.56669,3.55184,3.55583,37940000.0
2008-02-04 15:00:00,3.56536,3.56777,3.55524,3.56262,40590000.0
2008-02-04 15:05:00,3.56107,3.57279,3.55534,3.56324,30440000.0
2008-02-04 15:10:00,3.56762,3.56856,3.55361,3.56697,37570000.0
2008-02-04 15:15:00,3.56324,3.57159,3.5568,3.55844,27840000.0
2008-02-04 15:20:00,3.56709,3.57174,3.55618,3.56626,31570000.0
2008-02-04 15:25:00,3.56796,3.56871,3.55412,3.55893,32300000.0
2008-02-04 15:30:00,3.56825,3.56966,3.55856,3.56515,33420000.0
2008-02-04 15:35:00,3.56314,3.56893,3.55566,3.5659,31170000.0
2008-02-04 15:40:00,3.56626,3.56758,3.55275,3.56584,31950000.0
2008-02-04 15:45:00,3.56361,3.56877,3.55386,3.56,29680000.0
2008-02-04 15:50:00,3.56522,3.56886,3.5581,3.5627,33800000.0
2008-02-04 15:55:00,3.56546,3.56805,3.55965,3.56544,34560000.0
2008-02-04 16:00:00,3.5627,3.56765,3.55589,3.5666,30070000.0
2008-02-04 16:05:00,3.5619,3.56896,3.55584,3.55925,32700000.0
2008-02-04 16:10:00,3.5663,3.5663,3.5521,3.56282,36460000.0
2008-02-04 16:15:00,3.55932,3.56682,3.5541,3.5644,30810000.0
2008-02-04 16:20:00,3.56081,3.56648,3.55459,3.56489,30810000.0
2008-02-04 16:25:00,3.56403,3.56649,3.55395,3.5589,36050000.0
2008-02-04 16:30:00,3.56586,3.56791,3.55744,3.56697,36790000.0
2008-02-04 16:35:00,3.56261,3.5682,3.55433,3.5682,41350000.0
2008-02-04 16:40:00,3.55807,3.56865,3.55348,3.56862,29670000.0
2008-02-04 16:45:00,3.5679,3.57109,3.55801,3.56654,32700000.0
2008-02-04 16:50:00,3.56809,3.56914,3.54925,3.56451,30070000.0
2008-02-04 16:55:00,3.56533,3.56793,3.55539,3.5645,32320000.0
2008-02-04 17:00:00,3.56714,3.57044,3.55698,3.56211,31560000.0
2008-02-04 17:05:00,3.56496,3.57328,3.55776,3.56782,33490000.0
2008-02-04 17:10:00,3.56678,3.5708,3.5589,3.56304,34950000.0
2008-02-04 17:15:00,3.5674,3.5674,3.55579,3.56505,33450000.0
2008-02-04 17:20:00,3.56587,3.56664,3.55363,3.56462,37960000.0
2008-02-04 17:25:00,3.56031,3.56759,3.55419,3.56655,37940000.0
2008-02-04 17:30:00,3.5676,3.5676,3.55253,3.56219,36460000.0
2008-02-04 17:35:00,3.56142,3.56743,3.55422,3.56125,44340000.0
2008-02-04 17:40:00,3.56205,3.56977,3.55517,3.56385,49930000.0
2008-02-04 17:45:00,3.56443,3.56907,3.55802,3.56717,29700000.0
2008-02-04 17:50:00,3.56095,3.56958,3.55744,3.56821,31950000.0
2008-02-04 17:55:00,3.56381,3.56907,3.55463,3.5671,45840000.0
2008-02-04 18:00:00,3.56681,3.5687,3.55532,3.5578,43220000.0
2008-02-04 18:05:00,3.56654,3.57088,3.5561,3.56798,33080000.0
2008-02-04 18:10:00,3.56822,3.57316,3.55631,3.56877,35330000.0
2008-02-04 18:15:00,3.56174,3.56925,3.54727,3.56155,36830000.0
2008-02-04 18:20:00,3.56144,3.56697,3.55393,3.56352,43580000.0
2008-02-04 18:25:00,3.56044,3.56733,3.5549,3.56425,33070000.0
2008-02-04 18:30:00,3.56646,3.56882,3.55334,3.56549,29680000.0
2008-02-04 18:35:00,3.55894,3.56923,3.55512,3.56447,38390000.0
2008-02-04 18:40:00,3.5619,3.56779,3.55798,3.56516,27070000.0
2008-02-04 18:45:00,3.56346,3.56835,3.55674,3.56618,34930000.0
2008-02-04 18:50:00,3.55934,3.56665,3.55393,3.56091,34620000.0
2008-02-04 18:55:00,3.553,3.5672,3.553,3.55912,27080000.0
2008-02-04 19:00:00,3.565,3.56654,3.55153,3.55584,32680000.0
2008-02-04 19:05:00,3.55509,3.56534,3.55383,3.55929,33080000.0
2008-02-04 19:10:00,3.55172,3.5646,3.54887,3.55921,40550000.0
2008-02-04 19:15:00,3.56317,3.56557,3.5519,3.55629,29310000.0
2008-02-04 19:20:00,3.55657,3.56411,3.55202,3.56187,38710000.0
2008-02-04 19:25:00,3.55806,3.56608,3.5548,3.5548,29300000.0
2008-02-04 19:30:00,3.55983,3.56666,3.55198,3.5641,23690000.0
2008-02-04 19:35:00,3.55881,3.56608,3.55349,3.55806,25550000.0
2008-02-04 19:40:00,3.56051,3.56698,3.55651,3.56698,29700000.0
2008-02-04 19:45:00,3.55606,3.56781,3.55468,3.56263,37650000.0
2008-02-04 19:50:00,3.56061,3.56247,3.5511,3.55496,28960000.0
2008-02-04 19:55:00,3.55506,3.5615,3.54398,3.55393,30470000.0
2008-02-04 20:00:00,3.55667,3.56131,3.54959,3.56028,38350000.0
2008-02-04 20:05:00,3.55211,3.5617,3.55211,3.56104,27450000.0
2008-02-04 20:10:00,3.56004,3.56153,3.5492,3.559,27080000.0
2008-02-04 20:15:00,3.55521,3.56433,3.54825,3.55668,28610000.0
2008-02-04 20:20:00,3.55649,3.56233,3.54803,3.55728,40640000.0
2008-02-04 20:25:00,3.54775,3.56171,3.54775,3.5546,19200000.0
2008-02-04 20:30:00,3.55911,3.56101,3.54693,3.55243,28190000.0
2008-02-04 20:35:00,3.54782,3.55865,3.54624,3.5519,29700000.0
2008-02-04 20:40:00,3.55391,3.56066,3.54714,3.55888,19550000.0
2008-02-04 20:45:00,3.5606,3.56188,3.54719,3.5555,27830000.0
2008-02-04 20:50:00,3.55777,3.56069,3.54662,3.5512,28210000.0
2008-02-04 20:55:00,3.55702,3.56049,3.54781,3.55301,29340000.0
2008-02-04 21:00:00,3.55603,3.56042,3.54976,3.55373,22170000.0
2008-02-04 21:05:00,3.55102,3.55756,3.54728,3.55628,19170000.0
2008-02-04 21:10:00,3.55212,3.55927,3.55034,3.557,25960000.0
2008-02-04 21:15:00,3.55451,3.56066,3.55276,3.55795,24800000.0
2008-02-04 21:20:00,3.55389,3.56007,3.54817,3.554,24070000.0
2008-02-04 21:25:00,3.55951,3.56125,3.54771,3.55376,21080000.0
2008-02-04 21:30:00,3.56016,3.56016,3.5491,3.5491,17310000.0
2008-02-04 21:35:00,3.55331,3.55927,3.54827,3.54827,18440000.0
2008-02-04 21:40:00,3.55857,3.56233,3.54742,3.55945,29350000.0
2008-02-04 21:45:00,3.55191,3.56074,3.5481,3.55314,28210000.0
2008-02-04 21:50:00,3.55851,3.56023,3.55117,3.55457,19160000.0
2008-02-04 21:55:00,3.55791,3.56084,3.54822,3.5591,39840000.0
2008-02-04 22:00:00,3.55678,3.56104,3.54778,3.55523,21420000.0
2008-02-04 22:05:00,3.54297,3.55887,3.54297,3.55887,27080000.0
2008-02-04 22:10:00,3.55707,3.55835,3.546,3.55526,25560000.0
2008-02-04 22:15:00,3.55619,3.55944,3.54619,3.55767,22920000.0
2008-02-04 22:20:00,3.54846,3.55977,3.54423,3.55924,39500000.0
2008-02-04 22:25:00,3.55575,3.55975,3.54854,3.55935,33070000.0
2008-02-04 22:30:00,3.55904,3.55904,3.54532,3.55375,25200000.0
2008-02-04 22:35:00,3.55193,3.56308,3.54586,3.55592,34590000.0
2008-02-04 22:40:00,3.55082,3.55991,3.55082,3.55188,13540000.0
2008-02-04 22:45:00,3.55561,3.55992,3.54811,3.55742,30820000.0
2008-02-04 22:50:00,3.55428,3.55829,3.5516,3.55455,19550000.0
2008-02-04 22:55:00,3.55254,3.5583,3.54547,3.55508,37940000.0
2008-02-04 23:00:00,3.55434,3.55679,3.54264,3.55156,33790000.0
2008-02-04 23:05:00,3.55476,3.55828,3.54543,3.55258,24070000.0
2008-02-04 23:10:00,3.54678,3.55772,3.54653,3.55547,31230000.0
2008-02-04 23:15:00,3.55674,3.55701,3.54524,3.55193,23710000.0
2008-02-04 23:20:00,3.55257,3.56127,3.54612,3.55409,13170000.0
2008-02-04 23:25:00,3.55226,3.56184,3.55079,3.55704,29290000.0
2008-02-04 23:30:00,3.56099,3.56099,3.54765,3.55779,26680000.0
2008-02-04 23:35:00,3.55263,3.5595,3.54673,3.54673,35280000.0
2008-02-04 23:40:00,3.54959,3.56071,3.54734,3.55572,19150000.0
2008-02-04 23:45:00,3.55711,3.56173,3.54671,3.54802,26320000.0
2008-02-04 23:50:00,3.55504,3.55863,3.54818,3.55332,20330000.0
2008-02-04 23:55:00,3.5499,3.56439,3.5499,3.56302,32730000.0
2008-02-05 00:00:00,3.56234,3.56694,3.55013,3.55013,14320000.0
2008-02-05 00:05:00,3.55256,3.56048,3.55146,3.55605,15780000.0
2008-02-05 00:10:00,3.55574,3.56021,3.54824,3.55778,22200000.0
2008-02-05 00:15:00,3.55499,3.55878,3.54537,3.54807,21080000.0
2008-02-05 00:20:00,3.55817,3.5585,3.54684,3.55208,20290000.0
2008-02-05 00:25:00,3.55509,3.56232,3.55118,3.56032,33440000.0
2008-02-05 00:30:00,3.56307,3.56307,3.5478,3.55382,19550000.0
2008-02-05 00:35:00,3.56017,3.56164,3.55094,3.55582,20320000.0
2008-02-05 00:40:00,3.55222,3.56347,3.55191,3.55643,28230000.0
2008-02-05 00:45:00,3.55896,3.5628,3.54944,3.5526,27450000.0
2008-02-05 00:50:00,3.55506,3.56297,3.5519,3.55751,13570000.0
2008-02-05 00:55:00,3.55674,3.56215,3.54885,3.55666,27460000.0
2008-02-05 01:00:00,3.56183,3.5641,3.55049,3.55808,25210000.0
2008-02-05 01:05:00,3.55719,3.56145,3.55182,3.55734,13600000.0
2008-02-05 01:10:00,3.55756,3.56394,3.55429,3.56179,31910000.0
2008-02-05 01:15:00,3.56288,3.56288,3.55201,3.55484,25220000.0
2008-02-05 01:20:00,3.5607,3.56126,3.55227,3.55668,16560000.0
2008-02-05 01:25:00,3.55664,3.56397,3.55057,3.56158,30840000.0
2008-02-05 01:30:00,3.56032,3.56439,3.54952,3.55218,25190000.0
2008-02-05 01:35:00,3.56152,3.56407,3.55095,3.5618,18840000.0
2008-02-05 01:40:00,3.56165,3.56241,3.54943,3.55131,21100000.0
2008-02-05 01:45:00,3.5605,3.56561,3.55348,3.56016,24460000.0
2008-02-05 01:50:00,3.55535,3.56308,3.55113,3.55972,15790000.0
2008-02-05 01:55:00,3.55973,3.56302,3.55147,3.56228,9400000.0
2008-02-05 02:00:00,3.56391,3.56391,3.55255,3.5603,25900000.0
2008-02-05 02:05:00,3.55753,3.55978,3.54891,3.55022,23320000.0
2008-02-05 02:10:00,3.55386,3.56008,3.5504,3.55276,27440000.0
2008-02-05 02:15:00,3.55462,3.56327,3.551,3.55648,27830000.0
2008-02-05 02:20:00,3.56013,3.56151,3.54747,3.55536,18450000.0
2008-02-05 02:25:00,3.55524,3.55966,3.54532,3.549,15010000.0
2008-02-05 02:30:00,3.56124,3.56124,3.55053,3.5589,17640000.0
2008-02-05 02:35:00,3.55596,3.56332,3.5494,3.55534,13570000.0
2008-02-05 02:40:00,3.55052,3.5598,3.54899,3.55324,16170000.0
2008-02-05 02:45:00,3.55392,3.56266,3.55163,3.55438,25970000.0
2008-02-05 02:50:00,3.55594,3.55973,3.54434,3.55343,19940000.0
2008-02-05 02:55:00,3.55717,3.56208,3.54778,3.56011,32370000.0
2008-02-05 03:00:00,3.56132,3.56137,3.54731,3.56059,22600000.0
2008-02-05 03:05:00,3.5593,3.56056,3.5498,3.55711,27070000.0
2008-02-05 03:10:00,3.55929,3.55966,3.54499,3.55689,16580000.0
2008-02-05 03:15:00,3.56141,3.56141,3.54972,3.55766,21820000.0
2008-02-05 03:20:00,3.55849,3.55955,3.55023,3.55729,15820000.0
2008-02-05 03:25:00,3.55299,3.56102,3.5508,3.55468,18410000.0
2008-02-05 03:30:00,3.55352,3.56292,3.55262,3.55773,17280000.0
2008-02-05 03:35:00,3.55614,3.56139,3.55079,3.55594,33450000.0
2008-02-05 03:40:00,3.55409,3.55979,3.54737,3.55252,26750000.0
2008-02-05 03:45:00,3.56337,3.56337,3.54858,3.55044,13520000.0
2008-02-05 03:50:00,3.55335,3.55943,3.5475,3.55916,31550000.0
2008-02-05 03:55:00,3.55119,3.55922,3.549,3.55222,10540000.0
2008-02-05 04:00:00,3.56309,3.56322,3.54964,3.55931,15060000.0
2008-02-05 04:05:00,3.55861,3.56065,3.54833,3.55141,23310000.0
2008-02-05 04:10:00,3.55821,3.56123,3.54934,3.55902,37550000.0
2008-02-05 04:15:00,3.56099,3.56099,3.55001,3.55737,17710000.0
2008-02-05 04:20:00,3.55243,3.55923,3.54752,3.55395,25620000.0
2008-02-05 04:25:00,3.55191,3.56137,3.5498,3.55848,23700000.0
2008-02-05 04:30:00,3.55695,3.56151,3.54821,3.55519,27830000.0
2008-02-05 04:35:00,3.55208,3.55918,3.54857,3.55916,16190000.0
2008-02-05 04:40:00,3.54844,3.56098,3.54822,3.55442,25240000.0
2008-02-05 04:45:00,3.55793,3.55908,3.54899,3.54899,13510000.0
2008-02-05 04:50:00,3.5583,3.559,3.54777,3.55397,17310000.0
2008-02-05 04:55:00,3.55855,3.56022,3.55082,3.55826,23310000.0
2008-02-05 05:00:00,3.55737,3.56028,3.54879,3.55454,13930000.0
2008-02-05 05:05:00,3.55955,3.56032,3.54843,3.5567,16530000.0
2008-02-05 05:10:00,3.54884,3.56104,3.5466,3.55813,23720000.0
2008-02-05 05:15:00,3.5535,3.56345,3.55229,3.55627,15400000.0
2008-02-05 05:20:00,3.5585,3.56029,3.5471,3.55665,18850000.0
2008-02-05 05:25:00,3.55831,3.56043,3.54765,3.55767,23690000.0
2008-02-05 05:30:00,3.56128,3.56263,3.55048,3.5601,33100000.0
2008-02-05 05:35:00,3.55469,3.56266,3.54909,3.55783,40590000.0
2008-02-05 05:40:00,3.55812,3.56271,3.54657,3.55314,34570000.0
2008-02-05 05:45:00,3.55278,3.56131,3.5475,3.55521,30090000.0
2008-02-05 05:50:00,3.55774,3.56104,3.54848,3.56006,30850000.0
2008-02-05 05:55:00,3.55586,3.56098,3.54589,3.55859,40600000.0
2008-02-05 06:00:00,3.55242,3.55971,3.54962,3.55833,17300000.0
2008-02-05 06:05:00,3.55045,3.56377,3.55042,3.55042,17650000.0
2008-02-05 06:10:00,3.56014,3.56137,3.55037,3.55715,24800000.0
2008-02-05 06:15:00,3.56237,3.56237,3.54732,3.55806,16130000.0
2008-02-05 06:20:00,3.557,3.56029,3.54848,3.55383,24840000.0
2008-02-05 06:25:00,3.5502,3.56077,3.54879,3.56029,30090000.0
2008-02-05 06:30:00,3.56182,3.56368,3.54816,3.55494,34980000.0
2008-02-05 06:35:00,3.55355,3.56147,3.54912,3.55396,13540000.0
2008-02-05 06:40:00,3.5556,3.56055,3.54587,3.55951,27860000.0
2008-02-05 06:45:00,3.56165,3.56165,3.54759,3.54974,23330000.0
2008-02-05 06:50:00,3.55288,3.56529,3.54734,3.55822,37560000.0
2008-02-05 06:55:00,3.55314,3.56306,3.55084,3.55084,11270000.0
2008-02-05 07:55:00,3.55436,3.55933,3.54839,3.55694,23660000.0
2008-02-05 08:00:00,3.55309,3.56148,3.54959,3.55741,25170000.0
2008-02-05 08:05:00,3.55922,3.5672,3.54621,3.55836,26690000.0
2008-02-05 08:10:00,3.56672,3.567,3.55446,3.55737,29690000.0
2008-02-05 08:15:00,3.56756,3.56756,3.55388,3.55969,27410000.0
2008-02-05 08:20:00,3.56584,3.56631,3.55379,3.56559,27430000.0
2008-02-05 08:25:00,3.56626,3.56626,3.55522,3.56355,29300000.0
2008-02-05 08:30:00,3.56552,3.56756,3.55247,3.55487,28930000.0
2008-02-05 08:35:00,3.56068,3.56522,3.55232,3.55803,34160000.0
2008-02-05 08:40:00,3.55413,3.56682,3.55028,3.56285,34940000.0
2008-02-05 08:45:00,3.56407,3.56634,3.55397,3.56389,16940000.0
2008-02-05 08:50:00,3.56108,3.56478,3.55108,3.56117,29680000.0
2008-02-05 08:55:00,3.55812,3.56368,3.5512,3.55468,27030000.0
2008-02-05 09:00:00,3.55364,3.56224,3.54903,3.55115,33070000.0
2008-02-05 09:05:00,3.55116,3.55938,3.54697,3.55068,30820000.0
2008-02-05 09:10:00,3.55621,3.55916,3.54479,3.55525,52620000.0
2008-02-05 09:15:00,3.55542,3.56258,3.54702,3.56028,30820000.0
2008-02-05 09:20:00,3.55682,3.56404,3.55107,3.56155,31590000.0
2008-02-05 09:25:00,3.55797,3.56498,3.54684,3.54994,41730000.0
2008-02-05 09:30:00,3.56166,3.56343,3.55177,3.55758,30060000.0
2008-02-05 09:35:00,3.56108,3.566,3.55026,3.56051,26710000.0
2008-02-05 09:40:00,3.56256,3.56685,3.55183,3.56574,34970000.0
2008-02-05 09:45:00,3.55903,3.56501,3.55181,3.56132,28200000.0
2008-02-05 09:50:00,3.55111,3.56303,3.54869,3.55977,27820000.0
2008-02-05 09:55:00,3.56217,3.56518,3.54894,3.56198,32330000.0
2008-02-05 10:00:00,3.56415,3.56674,3.55269,3.56303,33080000.0
2008-02-05 10:05:00,3.56333,3.56553,3.55302,3.56489,31930000.0
2008-02-05 10:10:00,3.55497,3.56481,3.55111,3.55926,42110000.0
2008-02-05 10:15:00,3.56437,3.56548,3.55309,3.56081,28540000.0
2008-02-05 10:20:00,3.56439,3.56501,3.55121,3.56458,38680000.0
2008-02-05 10:25:00,3.55598,3.5665,3.55475,3.56363,35730000.0
2008-02-05 10:30:00,3.56646,3.56646,3.55312,3.55547,31990000.0
2008-02-05 10:35:00,3.56057,3.56644,3.55677,3.56074,26710000.0
2008-02-05 10:40:00,3.56633,3.56781,3.55327,3.56342,31170000.0
2008-02-05 10:45:00,3.56527,3.56983,3.55372,3.56351,30790000.0
2008-02-05 10:50:00,3.56917,3.57042,3.55643,3.57042,28940000.0
2008-02-05 10:55:00,3.56996,3.57055,3.55809,3.57055,30070000.0
2008-02-05 11:00:00,3.56571,3.57122,3.55862,3.56608,37550000.0
2008-02-05 11:05:00,3.56444,3.57315,3.5583,3.56565,30420000.0
2008-02-05 11:10:00,3.56498,3.57154,3.55794,3.56998,36820000.0
2008-02-05 11:15:00,3.56314,3.57041,3.55706,3.57034,25170000.0
2008-02-05 11:20:00,3.56071,3.5719,3.56071,3.5699,27060000.0
2008-02-05 11:25:00,3.56653,3.57308,3.56088,3.56837,32340000.0
2008-02-05 11:30:00,3.57227,3.5756,3.56341,3.56868,30050000.0
2008-02-05 11:35:00,3.56984,3.57571,3.55689,3.5744,30810000.0
2008-02-05 11:40:00,3.5676,3.57426,3.56056,3.56568,27070000.0
2008-02-05 11:45:00,3.56792,3.57476,3.56048,3.57265,29290000.0
2008-02-05 11:50:00,3.57143,3.57275,3.56064,3.56596,28580000.0
2008-02-05 11:55:00,3.56596,3.57154,3.55981,3.57061,29680000.0
2008-02-05 12:00:00,3.56491,3.57151,3.5585,3.56918,32650000.0
2008-02-05 12:05:00,3.56985,3.5725,3.55629,3.57164,24790000.0
2008-02-05 12:10:00,3.56613,3.57123,3.55646,3.56825,25210000.0
2008-02-05 12:15:00,3.57114,3.57168,3.56231,3.56606,30430000.0
2008-02-05 12:20:00,3.57097,3.57232,3.56054,3.57142,29690000.0
2008-02-05 12:25:00,3.56508,3.57303,3.55993,3.57095,35680000.0
2008-02-05 12:30:00,3.57068,3.57196,3.55852,3.57042,39100000.0
2008-02-05 12:35:00,3.56249,3.57104,3.55942,3.56823,28950000.0
2008-02-05 12:40:00,3.56103,3.57068,3.55576,3.56943,31920000.0
2008-02-05 12:45:00,3.56997,3.57315,3.559,3.55951,23690000.0
2008-02-05 12:50:00,3.57202,3.57243,3.56011,3.57121,25560000.0
2008-02-05 12:55:00,3.56562,3.57322,3.55922,3.5699,31210000.0
2008-02-05 13:00:00,3.57085,3.57267,3.55943,3.56722,33450000.0
2008-02-05 13:05:00,3.56495,3.57025,3.55849,3.56956,33830000.0
2008-02-05 13:10:00,3.56632,3.57112,3.55677,3.56823,31190000.0
2008-02-05 13:15:00,3.56626,3.57409,3.56072,3.57149,33060000.0
2008-02-05 13:20:00,3.56867,3.57133,3.56021,3.57074,30790000.0
2008-02-05 13:25:00,3.56555,3.57252,3.55878,3.57141,28930000.0
2008-02-05 13:30:00,3.56616,3.57385,3.56376,3.56727,34220000.0
2008-02-05 13:35:00,3.56983,3.57211,3.55864,3.56536,27440000.0
2008-02-05 13:40:00,3.5624,3.5728,3.55911,3.56512,34200000.0
2008-02-05 13:45:00,3.5717,3.57389,3.5625,3.57136,33070000.0
2008-02-05 13:50:00,3.56563,3.57315,3.56062,3.56346,40600000.0
2008-02-05 13:55:00,3.57118,3.57365,3.56243,3.56987,31170000.0
2008-02-05 14:00:00,3.57149,3.57496,3.55998,3.56377,40190000.0
2008-02-05 14:05:00,3.56663,3.57155,3.55736,3.56651,31190000.0
2008-02-05 14:10:00,3.57196,3.57269,3.55838,3.57021,28970000.0
2008-02-05 14:15:00,3.57073,3.57469,3.56132,3.56715,35300000.0
2008-02-05 14:20:00,3.56223,3.57249,3.55889,3.56982,35670000.0
2008-02-05 14:25:00,3.56894,3.57243,3.56097,3.5723,33080000.0
2008-02-05 14:30:00,3.57326,3.5751,3.56348,3.57281,34190000.0
2008-02-05 14:35:00,3.57174,3.57519,3.56197,3.5736,27440000.0
2008-02-05 14:40:00,3.56775,3.57575,3.56225,3.5727,31210000.0
2008-02-05 14:45:00,3.57207,3.57644,3.56168,3.57365,33430000.0
2008-02-05 14:50:00,3.5699,3.57768,3.56658,3.57359,31560000.0
2008-02-05 14:55:00,3.57747,3.5821,3.56052,3.56815,39040000.0
2008-02-05 15:00:00,3.57573,3.57864,3.56436,3.57343,40200000.0
2008-02-05 15:05:00,3.56636,3.5788,3.56331,3.57597,31930000.0
2008-02-05 15:10:00,3.57596,3.57629,3.56285,3.57411,34590000.0
2008-02-05 15:15:00,3.57148,3.57781,3.56479,3.56631,29690000.0
2008-02-05 15:20:00,3.5753,3.57814,3.56405,3.57348,30830000.0
2008-02-05 15:25:00,3.57661,3.57792,3.56367,3.568,30820000.0
2008-02-05 15:30:00,3.57685,3.57685,3.56331,3.57342,32680000.0
2008-02-05 15:35:00,3.5694,3.5757,3.56549,3.57566,29690000.0
2008-02-05 15:40:00,3.57634,3.5814,3.56621,3.5814,31570000.0
2008-02-05 15:45:00,3.57836,3.58311,3.56984,3.57448,27800000.0
2008-02-05 15:50:00,3.57979,3.5832,3.56862,3.57764,30830000.0
2008-02-05 15:55:00,3.57991,3.58345,3.57187,3.58255,32330000.0
2008-02-05 16:00:00,3.58326,3.5896,3.57097,3.58514,31920000.0
2008-02-05 16:05:00,3.57919,3.58779,3.57394,3.58037,31220000.0
2008-02-05 16:10:00,3.58497,3.58772,3.57217,3.58453,37190000.0
2008-02-05 16:15:00,3.58533,3.58705,3.57281,3.58494,28580000.0
2008-02-05 16:20:00,3.5778,3.58542,3.57016,3.58298,30440000.0
2008-02-05 16:25:00,3.58213,3.58591,3.57442,3.58054,34570000.0
2008-02-05 16:30:00,3.58374,3.58468,3.57406,3.58351,34580000.0
2008-02-05 16:35:00,3.58139,3.58416,3.5722,3.58378,40980000.0
2008-02-05 16:40:00,3.57522,3.58671,3.57264,3.58398,27810000.0
2008-02-05 16:45:00,3.58099,3.58454,3.57272,3.58303,33440000.0
2008-02-05 16:50:00,3.58518,3.58518,3.57183,3.5797,31540000.0
2008-02-05 16:55:00,3.58309,3.58501,3.57214,3.58244,32320000.0
2008-02-05 17:00:00,3.58479,3.58657,3.57065,3.57539,33780000.0
2008-02-05 17:05:00,3.57965,3.587,3.57388,3.58435,36450000.0
2008-02-05 17:10:00,3.58495,3.58859,3.57301,3.58158,34940000.0
2008-02-05 17:15:00,3.58775,3.58911,3.57367,3.5877,34950000.0
2008-02-05 17:20:00,3.58565,3.5886,3.57477,3.58743,37600000.0
2008-02-05 17:25:00,3.58363,3.59036,3.57385,3.58633,34600000.0
2008-02-05 17:30:00,3.58593,3.58618,3.57474,3.58028,36820000.0
2008-02-05 17:35:00,3.58324,3.58591,3.57221,3.5807,45820000.0
2008-02-05 17:40:00,3.57996,3.58642,3.57062,3.57932,47340000.0
2008-02-05 17:45:00,3.57949,3.58625,3.57582,3.58311,30060000.0
2008-02-05 17:50:00,3.5756,3.58984,3.57427,3.58904,31230000.0
2008-02-05 17:55:00,3.58368,3.58822,3.57689,3.58617,45820000.0
2008-02-05 18:00:00,3.58509,3.587,3.57198,3.57797,46200000.0
2008-02-05 18:05:00,3.58353,3.58878,3.57365,3.58598,36040000.0
2008-02-05 18:10:00,3.58361,3.58595,3.57229,3.58073,34950000.0
2008-02-05 18:15:00,3.58095,3.5871,3.57075,3.57581,37170000.0
2008-02-05 18:20:00,3.57841,3.5874,3.57252,3.58509,43970000.0
2008-02-05 18:25:00,3.58069,3.58581,3.57575,3.58423,36050000.0
2008-02-05 18:30:00,3.58537,3.58774,3.57684,3.58655,28570000.0
2008-02-05 18:35:00,3.58104,3.58883,3.57452,3.58628,40980000.0
2008-02-05 18:40:00,3.58125,3.58993,3.57214,3.58828,26320000.0
2008-02-05 18:45:00,3.58367,3.58676,3.57544,3.58262,34550000.0
2008-02-05 18:50:00,3.57723,3.586,3.57177,3.58179,37580000.0
2008-02-05 18:55:00,3.57513,3.58549,3.57342,3.57833,28930000.0
2008-02-05 19:00:00,3.5838,3.58694,3.57189,3.58048,30070000.0
2008-02-05 19:05:00,3.57338,3.58437,3.57233,3.57837,39440000.0
2008-02-05 19:10:00,3.57362,3.58357,3.5685,3.57884,39820000.0
2008-02-05 19:15:00,3.58393,3.58625,3.57239,3.57883,29340000.0
2008-02-05 19:20:00,3.57902,3.58658,3.57322,3.58404,34580000.0
2008-02-05 19:25:00,3.57957,3.58538,3.57384,3.57556,29310000.0
2008-02-05 19:30:00,3.58127,3.58785,3.57354,3.57964,26310000.0
2008-02-05 19:35:00,3.58229,3.59121,3.57649,3.57704,24480000.0
2008-02-05 19:40:00,3.58151,3.58915,3.57414,3.58714,28970000.0
2008-02-05 19:45:00,3.5796,3.59172,3.57323,3.58337,36830000.0
2008-02-05 19:50:00,3.58192,3.58585,3.57595,3.5832,30040000.0
2008-02-05 19:55:00,3.57907,3.58631,3.57273,3.58104,33080000.0
2008-02-05 20:00:00,3.58408,3.58866,3.57368,3.58252,38360000.0
2008-02-05 20:05:00,3.57606,3.58583,3.57577,3.58583,21070000.0
2008-02-05 20:10:00,3.58332,3.59018,3.57421,3.58653,34580000.0
2008-02-05 20:15:00,3.57822,3.58821,3.57681,3.58557,26690000.0
2008-02-05 20:20:00,3.58632,3.58819,3.5725,3.57722,29750000.0
2008-02-05 20:25:00,3.58066,3.58757,3.57473,3.58092,26320000.0
2008-02-05 20:30:00,3.5845,3.58773,3.57452,3.57972,30410000.0
2008-02-05 20:35:00,3.57592,3.58991,3.57441,3.57952,28960000.0
2008-02-05 20:40:00,3.58095,3.58709,3.57486,3.58573,25180000.0
2008-02-05 20:45:00,3.58631,3.58973,3.57419,3.58527,26720000.0
2008-02-05 20:50:00,3.58706,3.58866,3.5775,3.58209,16570000.0
2008-02-05 20:55:00,3.58751,3.59156,3.57757,3.58709,24460000.0
2008-02-05 21:00:00,3.59408,3.59408,3.58108,3.59069,27070000.0
2008-02-05 21:05:00,3.59295,3.59473,3.58114,3.58931,25600000.0
2008-02-05 21:10:00,3.58654,3.59221,3.58009,3.58538,26360000.0
2008-02-05 21:15:00,3.58701,3.59329,3.58119,3.58633,27090000.0
2008-02-05 21:20:00,3.58129,3.59082,3.57635,3.5838,21850000.0
2008-02-05 21:25:00,3.58554,3.58903,3.5725,3.58309,37610000.0
2008-02-05 21:30:00,3.58451,3.58965,3.57779,3.58665,22930000.0
2008-02-05 21:35:00,3.58552,3.58891,3.57672,3.57844,27800000.0
2008-02-05 21:40:00,3.58671,3.59009,3.57424,3.58968,31570000.0
2008-02-05 21:45:00,3.58359,3.59415,3.57631,3.58582,26350000.0
2008-02-05 21:50:00,3.58984,3.59099,3.57764,3.58251,27100000.0
2008-02-05 21:55:00,3.58548,3.58942,3.57638,3.58604,30870000.0
2008-02-05 22:00:00,3.58644,3.59085,3.57794,3.58674,25570000.0
2008-02-05 22:05:00,3.57626,3.58917,3.57626,3.58582,22540000.0
2008-02-05 22:10:00,3.58576,3.59339,3.57484,3.58529,27820000.0
2008-02-05 22:15:00,3.58697,3.58964,3.57919,3.58964,25570000.0
2008-02-05 22:20:00,3.5839,3.59312,3.57956,3.59077,39850000.0
2008-02-05 22:25:00,3.58841,3.59381,3.57996,3.5919,34600000.0
2008-02-05 22:30:00,3.59487,3.59487,3.58241,3.58756,28200000.0
2008-02-05 22:35:00,3.58524,3.59127,3.57797,3.58569,27090000.0
2008-02-05 22:40:00,3.58244,3.58923,3.57863,3.58523,33470000.0
2008-02-05 22:45:00,3.58663,3.59047,3.57951,3.58994,31930000.0
2008-02-05 22:50:00,3.58922,3.59123,3.57881,3.58764,30450000.0
2008-02-05 22:55:00,3.58574,3.59348,3.58132,3.5923,34240000.0
2008-02-05 23:00:00,3.59085,3.5938,3.5809,3.58755,34970000.0
2008-02-05 23:05:00,3.58194,3.59289,3.58165,3.58689,29680000.0
2008-02-05 23:10:00,3.58551,3.59143,3.57761,3.58998,46230000.0
2008-02-05 23:15:00,3.58978,3.59532,3.58091,3.58705,25940000.0
2008-02-05 23:20:00,3.59124,3.59203,3.58143,3.59086,20670000.0
2008-02-05 23:25:00,3.57985,3.59314,3.57819,3.58675,30440000.0
2008-02-05 23:30:00,3.59222,3.59369,3.57883,3.58865,29690000.0
2008-02-05 23:35:00,3.58574,3.59154,3.57558,3.57558,29710000.0
2008-02-05 23:40:00,3.57693,3.58991,3.57693,3.58682,16570000.0
2008-02-05 23:45:00,3.5847,3.59186,3.5794,3.58018,31610000.0
2008-02-05 23:50:00,3.58524,3.59121,3.57988,3.58573,25580000.0
2008-02-05 23:55:00,3.59081,3.59185,3.57872,3.58877,35690000.0
2008-02-06 00:00:00,3.58884,3.59324,3.57742,3.58716,25580000.0
2008-02-06 00:05:00,3.58204,3.59271,3.57992,3.58616,27080000.0
2008-02-06 00:10:00,3.58641,3.6019,3.57626,3.58627,29670000.0
2008-02-06 00:15:00,3.58913,3.58948,3.57542,3.57704,22190000.0
2008-02-06 00:20:00,3.5872,3.60406,3.58145,3.58687,22950000.0
2008-02-06 00:25:00,3.58506,3.59588,3.57973,3.59176,21440000.0
2008-02-06 00:30:00,3.59337,3.60355,3.57892,3.58261,22210000.0
2008-02-06 00:35:00,3.58227,3.60543,3.57713,3.58504,20710000.0
2008-02-06 00:40:00,3.57895,3.59701,3.57729,3.58261,31970000.0
2008-02-06 00:45:00,3.58604,3.60268,3.57861,3.58103,21460000.0
2008-02-06 00:50:00,3.58296,3.59847,3.58236,3.58722,11310000.0
2008-02-06 00:55:00,3.58823,3.59063,3.57431,3.58619,23750000.0
2008-02-06 01:00:00,3.58678,3.59178,3.57006,3.58788,15450000.0
2008-02-06 01:05:00,3.58609,3.59178,3.57199,3.59039,25600000.0
2008-02-06 01:10:00,3.58691,3.59183,3.576,3.59061,27140000.0
2008-02-06 01:15:00,3.58906,3.59135,3.57245,3.58604,25600000.0
2008-02-06 01:20:00,3.58228,3.5917,3.57604,3.58688,27450000.0
2008-02-06 01:25:00,3.5858,3.59298,3.5744,3.59091,22920000.0
2008-02-06 01:30:00,3.58358,3.59125,3.57301,3.58681,31190000.0
2008-02-06 01:35:00,3.59275,3.59282,3.57414,3.5896,28220000.0
2008-02-06 01:40:00,3.59201,3.59207,3.5801,3.58396,28580000.0
2008-02-06 01:45:00,3.58633,3.59113,3.5719,3.58919,23700000.0
2008-02-06 01:50:00,3.58462,3.59128,3.57549,3.59032,25180000.0
2008-02-06 01:55:00,3.58939,3.59209,3.57024,3.59077,19220000.0
2008-02-06 02:00:00,3.59265,3.59265,3.57309,3.59041,27800000.0
2008-02-06 02:05:00,3.56979,3.59176,3.56272,3.57859,25940000.0
2008-02-06 02:10:00,3.58577,3.59144,3.56666,3.58616,30090000.0
2008-02-06 02:15:00,3.58502,3.59438,3.57286,3.58738,23710000.0
2008-02-06 02:20:00,3.59082,3.59148,3.56906,3.58601,20290000.0
2008-02-06 02:25:00,3.58128,3.59213,3.56928,3.57839,32330000.0
2008-02-06 02:30:00,3.59288,3.59483,3.57157,3.59258,22180000.0
2008-02-06 02:35:00,3.57071,3.59083,3.57071,3.58492,27460000.0
2008-02-06 02:40:00,3.58091,3.59223,3.57913,3.58606,22160000.0
2008-02-06 02:45:00,3.58574,3.59677,3.57034,3.58404,30480000.0
2008-02-06 02:50:00,3.58409,3.59038,3.56576,3.58133,20290000.0
2008-02-06 02:55:00,3.58912,3.5928,3.56943,3.59148,33120000.0
2008-02-06 03:00:00,3.59157,3.5932,3.57092,3.58682,23690000.0
2008-02-06 03:05:00,3.58921,3.59018,3.56919,3.58878,21070000.0
2008-02-06 03:10:00,3.59017,3.59157,3.57844,3.58907,17330000.0
2008-02-06 03:15:00,3.59207,3.59207,3.57454,3.57954,18060000.0
2008-02-06 03:20:00,3.5855,3.59208,3.57258,3.58887,27080000.0
2008-02-06 03:25:00,3.58647,3.59231,3.57333,3.58169,27070000.0
2008-02-06 03:30:00,3.58528,3.59231,3.573,3.58644,31200000.0
2008-02-06 03:35:00,3.58666,3.59216,3.56989,3.58842,27450000.0
2008-02-06 03:40:00,3.58884,3.59127,3.57105,3.58337,28200000.0
2008-02-06 03:45:00,3.5873,3.59306,3.57354,3.58644,24830000.0
2008-02-06 03:50:00,3.58548,3.59161,3.57831,3.58557,29710000.0
2008-02-06 03:55:00,3.58383,3.59139,3.5684,3.58447,28930000.0
2008-02-06 04:00:00,3.59135,3.59135,3.56785,3.58825,28220000.0
2008-02-06 04:05:00,3.58385,3.58956,3.56202,3.58042,23310000.0
2008-02-06 04:10:00,3.59081,3.59167,3.57287,3.59003,29720000.0
2008-02-06 04:15:00,3.58365,3.59057,3.56363,3.5885,22580000.0
2008-02-06 04:20:00,3.57924,3.59255,3.56577,3.58152,28210000.0
2008-02-06 04:25:00,3.58278,3.59032,3.57413,3.58891,20300000.0
2008-02-06 04:30:00,3.58779,3.59151,3.57365,3.58463,24500000.0
2008-02-06 04:35:00,3.5807,3.5891,3.57127,3.58334,18490000.0
2008-02-06 04:40:00,3.58042,3.59073,3.56855,3.57326,18090000.0
2008-02-06 04:45:00,3.59128,3.59128,3.57653,3.57912,22170000.0
2008-02-06 04:50:00,3.58371,3.59016,3.56867,3.58425,22550000.0
2008-02-06 04:55:00,3.57384,3.58842,3.56732,3.56998,11290000.0
2008-02-06 05:00:00,3.58191,3.58794,3.5699,3.58493,27080000.0
2008-02-06 05:05:00,3.58495,3.58759,3.56951,3.57153,12050000.0
2008-02-06 05:10:00,3.58112,3.59207,3.56882,3.57671,13600000.0
2008-02-06 05:15:00,3.58411,3.59354,3.56765,3.58523,33080000.0
2008-02-06 05:20:00,3.58905,3.59333,3.57518,3.58269,25600000.0
2008-02-06 05:25:00,3.58396,3.59606,3.576,3.59084,29710000.0
2008-02-06 05:30:00,3.58632,3.58632,3.57508,3.57508,1130000.0
2008-02-06 05:35:00,3.59134,3.59214,3.57301,3.59008,21830000.0
2008-02-06 05:40:00,3.59024,3.59176,3.56983,3.57651,20310000.0
2008-02-06 05:45:00,3.5928,3.595,3.56503,3.59059,11260000.0
2008-02-06 05:50:00,3.58877,3.59216,3.58172,3.58806,17650000.0
2008-02-06 05:55:00,3.58225,3.59299,3.567,3.59167,35000000.0
2008-02-06 06:00:00,3.58099,3.59365,3.5726,3.57591,24830000.0
2008-02-06 06:05:00,3.58495,3.59554,3.56516,3.59094,23710000.0
2008-02-06 06:10:00,3.59177,3.59415,3.57723,3.5919,22190000.0
2008-02-06 06:15:00,3.58408,3.59283,3.57625,3.58961,21410000.0
2008-02-06 06:20:00,3.58963,3.59283,3.57124,3.59244,21070000.0
2008-02-06 06:25:00,3.5824,3.59359,3.56526,3.59219,24070000.0
2008-02-06 06:30:00,3.5919,3.59278,3.56834,3.58741,33850000.0
2008-02-06 06:35:00,3.56898,3.59116,3.56642,3.58854,18820000.0
2008-02-06 06:40:00,3.58918,3.59481,3.56595,3.59074,18440000.0
2008-02-06 06:45:00,3.59513,3.59513,3.58218,3.5882,17270000.0
2008-02-06 06:50:00,3.58762,3.59531,3.57314,3.57544,27070000.0
2008-02-06 06:55:00,3.58946,3.594,3.57207,3.5817,20300000.0
2008-02-06 07:00:00,3.58754,3.59617,3.57369,3.57622,29320000.0
2008-02-06 07:05:00,3.58007,3.59206,3.57474,3.57939,21800000.0
2008-02-06 07:10:00,3.58149,3.59243,3.56925,3.58082,18430000.0
2008-02-06 07:15:00,3.59248,3.59319,3.57183,3.58999,23720000.0
2008-02-06 07:20:00,3.59339,3.59569,3.56863,3.56863,20750000.0
2008-02-06 07:25:00,3.59277,3.59357,3.56959,3.59108,34270000.0
2008-02-06 07:30:00,3.59238,3.59632,3.5749,3.58424,28610000.0
2008-02-06 07:35:00,3.58595,3.59372,3.57762,3.59342,17670000.0
2008-02-06 07:40:00,3.56883,3.59585,3.56553,3.58806,34220000.0
2008-02-06 07:45:00,3.58104,3.59617,3.56793,3.59496,33470000.0
2008-02-06 07:50:00,3.57775,3.59363,3.57511,3.59254,24810000.0
2008-02-06 07:55:00,3.58891,3.59468,3.57548,3.59421,28550000.0
2008-02-06 08:00:00,3.58638,3.59332,3.57682,3.59077,22930000.0
2008-02-06 08:05:00,3.59032,3.59287,3.57106,3.586,25170000.0
2008-02-06 08:10:00,3.5821,3.59519,3.57058,3.58709,28950000.0
2008-02-06 08:15:00,3.59391,3.59391,3.58327,3.58956,27410000.0
2008-02-06 08:20:00,3.5833,3.59493,3.57497,3.59459,27430000.0
2008-02-06 08:25:00,3.59245,3.59466,3.57892,3.59343,28200000.0
2008-02-06 08:30:00,3.59445,3.59485,3.56958,3.58363,34570000.0
2008-02-06 08:35:00,3.58564,3.59389,3.57964,3.58669,31940000.0
2008-02-06 08:40:00,3.58079,3.59556,3.5757,3.59418,33810000.0
2008-02-06 08:45:00,3.59427,3.59456,3.58081,3.59114,32330000.0
2008-02-06 08:50:00,3.5884,3.5956,3.57725,3.59371,27080000.0
2008-02-06 08:55:00,3.58629,3.59246,3.58009,3.58617,25910000.0
2008-02-06 09:00:00,3.58565,3.59496,3.57864,3.58707,31960000.0
2008-02-06 09:05:00,3.58425,3.59318,3.58027,3.58688,28970000.0
2008-02-06 09:10:00,3.59116,3.59665,3.57389,3.59012,53350000.0
2008-02-06 09:15:00,3.59206,3.59737,3.58081,3.59249,29710000.0
2008-02-06 09:20:00,3.58797,3.59475,3.58194,3.59125,33440000.0
2008-02-06 09:25:00,3.59035,3.59597,3.58017,3.58121,42090000.0
2008-02-06 09:30:00,3.59315,3.59318,3.58374,3.58837,29310000.0
2008-02-06 09:35:00,3.58884,3.59343,3.57065,3.58862,27080000.0
2008-02-06 09:40:00,3.5917,3.59749,3.58284,3.59749,37180000.0
2008-02-06 09:45:00,3.58766,3.59634,3.5797,3.59175,29310000.0
2008-02-06 09:50:00,3.5847,3.59456,3.57848,3.58919,28560000.0
2008-02-06 09:55:00,3.59103,3.59449,3.58154,3.59449,31230000.0
2008-02-06 10:00:00,3.59407,3.59794,3.58386,3.59034,35690000.0
2008-02-06 10:05:00,3.59319,3.59586,3.58249,3.59391,32680000.0
2008-02-06 10:10:00,3.5849,3.59383,3.58109,3.58795,40990000.0
2008-02-06 10:15:00,3.59353,3.59353,3.57935,3.58992,28170000.0
2008-02-06 10:20:00,3.59086,3.59146,3.57821,3.58996,40580000.0
2008-02-06 10:25:00,3.57987,3.59551,3.57844,3.59009,38320000.0
2008-02-06 10:30:00,3.59057,3.59223,3.5789,3.58221,35300000.0
2008-02-06 10:35:00,3.58648,3.59186,3.58287,3.58716,31160000.0
2008-02-06 10:40:00,3.5911,3.59548,3.57988,3.58754,29310000.0
2008-02-06 10:45:00,3.59184,3.59189,3.57844,3.58494,28190000.0
2008-02-06 10:50:00,3.58949,3.5902,3.578,3.58908,28190000.0
2008-02-06 10:55:00,3.58821,3.59006,3.57827,3.58855,31180000.0
2008-02-06 11:00:00,3.58636,3.59347,3.57802,3.5857,36810000.0
2008-02-06 11:05:00,3.58373,3.58999,3.5755,3.58231,30430000.0
2008-02-06 11:10:00,3.58234,3.59275,3.57404,3.58754,37190000.0
2008-02-06 11:15:00,3.58256,3.58837,3.57651,3.5879,24050000.0
2008-02-06 11:20:00,3.57855,3.58966,3.57855,3.58367,26680000.0
2008-02-06 11:25:00,3.58441,3.59272,3.58004,3.5855,34560000.0
2008-02-06 11:30:00,3.58866,3.58973,3.57642,3.58491,29670000.0
2008-02-06 11:35:00,3.58614,3.58835,3.57502,3.58723,31930000.0
2008-02-06 11:40:00,3.58153,3.58984,3.57658,3.58239,26710000.0
2008-02-06 11:45:00,3.58304,3.58866,3.5775,3.58785,29300000.0
2008-02-06 11:50:00,3.5872,3.58847,3.5765,3.58193,28960000.0
2008-02-06 11:55:00,3.58212,3.58993,3.57548,3.58853,28950000.0
2008-02-06 12:00:00,3.58435,3.5891,3.57622,3.5845,29680000.0
2008-02-06 12:05:00,3.58739,3.58899,3.57318,3.58398,25530000.0
2008-02-06 12:10:00,3.57859,3.58852,3.57341,3.58361,26680000.0
2008-02-06 12:15:00,3.58449,3.58449,3.57509,3.57865,28940000.0
2008-02-06 12:20:00,3.58259,3.58466,3.57239,3.58321,29320000.0
2008-02-06 12:25:00,3.57418,3.58361,3.57159,3.58224,32710000.0
2008-02-06 12:30:00,3.58266,3.58377,3.57039,3.58048,40950000.0
2008-02-06 12:35:00,3.57786,3.58459,3.57174,3.582,29690000.0
2008-02-06 12:40:00,3.57506,3.58671,3.5716,3.58571,31190000.0
2008-02-06 12:45:00,3.58375,3.58629,3.57027,3.57324,26290000.0
2008-02-06 12:50:00,3.58484,3.58484,3.57239,3.58237,24820000.0
2008-02-06 12:55:00,3.57955,3.58402,3.56914,3.58087,32320000.0
2008-02-06 13:00:00,3.58234,3.58418,3.57188,3.57716,33090000.0
2008-02-06 13:05:00,3.57699,3.58369,3.56817,3.5792,33450000.0
2008-02-06 13:10:00,3.5745,3.58122,3.56659,3.57971,29710000.0
2008-02-06 13:15:00,3.57646,3.58314,3.5712,3.58083,32700000.0
2008-02-06 13:20:00,3.57693,3.58203,3.56912,3.57852,27460000.0
2008-02-06 13:25:00,3.58107,3.58339,3.57134,3.58339,31910000.0
2008-02-06 13:30:00,3.57812,3.58438,3.57136,3.57329,36430000.0
2008-02-06 13:35:00,3.58047,3.58448,3.57182,3.57621,28550000.0
2008-02-06 13:40:00,3.57241,3.58623,3.57068,3.57927,36410000.0
2008-02-06 13:45:00,3.58233,3.58515,3.56983,3.58421,33060000.0
2008-02-06 13:50:00,3.57707,3.58522,3.56751,3.57275,42830000.0
2008-02-06 13:55:00,3.58311,3.58333,3.57074,3.57949,31550000.0
2008-02-06 14:00:00,3.5818,3.58637,3.57028,3.57493,38340000.0
2008-02-06 14:05:00,3.57827,3.58255,3.56933,3.57813,33050000.0
2008-02-06 14:10:00,3.58182,3.58479,3.56891,3.57732,32680000.0
2008-02-06 14:15:00,3.58247,3.58427,3.57072,3.5755,30100000.0
2008-02-06 14:20:00,3.57042,3.58331,3.57012,3.5808,32340000.0
2008-02-06 14:25:00,3.57854,3.58441,3.57015,3.58441,32700000.0
2008-02-06 14:30:00,3.5842,3.59027,3.57554,3.58281,34930000.0
2008-02-06 14:35:00,3.58181,3.58521,3.5715,3.58364,27440000.0
2008-02-06 14:40:00,3.5788,3.58366,3.57088,3.58104,31950000.0
2008-02-06 14:45:00,3.58283,3.58416,3.57001,3.58244,31940000.0
2008-02-06 14:50:00,3.57938,3.58606,3.57387,3.58122,30830000.0
2008-02-06 14:55:00,3.58374,3.5871,3.57172,3.57536,36450000.0
2008-02-06 15:00:00,3.58432,3.58703,3.57341,3.5833,41700000.0
2008-02-06 15:05:00,3.57952,3.58916,3.57475,3.57988,29690000.0
2008-02-06 15:10:00,3.58974,3.5931,3.57976,3.59157,37180000.0
2008-02-06 15:15:00,3.58951,3.59234,3.57683,3.58083,28950000.0
2008-02-06 15:20:00,3.58889,3.59023,3.57566,3.58684,32320000.0
2008-02-06 15:25:00,3.58853,3.58972,3.57614,3.58169,30440000.0
2008-02-06 15:30:00,3.59143,3.59279,3.57891,3.58742,31200000.0
2008-02-06 15:35:00,3.58456,3.58924,3.57767,3.58564,31560000.0
2008-02-06 15:40:00,3.58594,3.58909,3.57526,3.5862,32690000.0
2008-02-06 15:45:00,3.58221,3.58766,3.57474,3.57991,28540000.0
2008-02-06 15:50:00,3.58632,3.5879,3.57824,3.58346,32310000.0
2008-02-06 15:55:00,3.58588,3.58981,3.57874,3.58908,31210000.0
2008-02-06 16:00:00,3.58942,3.59058,3.57237,3.59021,33050000.0
2008-02-06 16:05:00,3.58429,3.59342,3.57958,3.58567,34940000.0
2008-02-06 16:10:00,3.59129,3.59265,3.57928,3.59081,34610000.0
2008-02-06 16:15:00,3.58953,3.59126,3.58111,3.58838,30440000.0
2008-02-06 16:20:00,3.58279,3.59239,3.57598,3.5921,30450000.0
2008-02-06 16:25:00,3.59195,3.59376,3.58128,3.58553,36050000.0
2008-02-06 16:30:00,3.59242,3.59532,3.58393,3.59532,35300000.0
2008-02-06 16:35:00,3.59362,3.59441,3.58136,3.5924,42090000.0
2008-02-06 16:40:00,3.58289,3.59461,3.57992,3.59388,27450000.0
2008-02-06 16:45:00,3.5917,3.59516,3.58409,3.59264,31960000.0
2008-02-06 16:50:00,3.59523,3.5981,3.58428,3.5928,29320000.0
2008-02-06 16:55:00,3.59733,3.60041,3.58523,3.59654,31570000.0
2008-02-06 17:00:00,3.59752,3.59851,3.58311,3.58668,28230000.0
2008-02-06 17:05:00,3.5923,3.59794,3.57795,3.59118,34590000.0
2008-02-06 17:10:00,3.59329,3.59742,3.58346,3.5885,36810000.0
2008-02-06 17:15:00,3.59668,3.5977,3.5845,3.59526,34930000.0
2008-02-06 17:20:00,3.5944,3.59531,3.58438,3.59115,40180000.0
2008-02-06 17:25:00,3.58624,3.5949,3.58063,3.59179,36810000.0
2008-02-06 17:30:00,3.59185,3.59372,3.58141,3.58674,36080000.0
2008-02-06 17:35:00,3.59047,3.59222,3.57813,3.58681,43960000.0
2008-02-06 17:40:00,3.58589,3.5916,3.57813,3.58562,49210000.0
2008-02-06 17:45:00,3.58546,3.5917,3.57947,3.58805,30810000.0
2008-02-06 17:50:00,3.58069,3.59466,3.5787,3.59047,30470000.0
2008-02-06 17:55:00,3.58609,3.5913,3.57955,3.59044,43620000.0
2008-02-06 18:00:00,3.5902,3.59196,3.57883,3.58122,40630000.0
2008-02-06 18:05:00,3.58823,3.59098,3.57692,3.59093,37520000.0
2008-02-06 18:10:00,3.59082,3.59269,3.57862,3.59146,34580000.0
2008-02-06 18:15:00,3.58197,3.59286,3.5777,3.58652,36440000.0
2008-02-06 18:20:00,3.58666,3.59533,3.57965,3.59078,42470000.0
2008-02-06 18:25:00,3.58756,3.59422,3.58187,3.5929,36040000.0
2008-02-06 18:30:00,3.59358,3.59525,3.58256,3.59272,28570000.0
2008-02-06 18:35:00,3.58361,3.59375,3.58084,3.58953,43210000.0
2008-02-06 18:40:00,3.5879,3.59481,3.58002,3.59252,28560000.0
2008-02-06 18:45:00,3.58821,3.59404,3.58217,3.58297,30840000.0
2008-02-06 18:50:00,3.58932,3.5952,3.5802,3.59062,36470000.0
2008-02-06 18:55:00,3.58265,3.59389,3.58248,3.58789,28560000.0
2008-02-06 19:00:00,3.59359,3.59688,3.58137,3.59442,33060000.0
2008-02-06 19:05:00,3.58475,3.59709,3.5843,3.58965,36830000.0
2008-02-06 19:10:00,3.58403,3.59774,3.58212,3.5908,37950000.0
2008-02-06 19:15:00,3.59417,3.59508,3.58412,3.58755,29680000.0
2008-02-06 19:20:00,3.58979,3.59872,3.58327,3.59728,37210000.0
2008-02-06 19:25:00,3.5901,3.59749,3.58639,3.58639,22920000.0
2008-02-06 19:30:00,3.59081,3.59986,3.5871,3.59766,28240000.0
2008-02-06 19:35:00,3.59056,3.59742,3.58514,3.58754,27070000.0
2008-02-06 19:40:00,3.59095,3.59754,3.58438,3.59191,30820000.0
2008-02-06 19:45:00,3.58636,3.59997,3.58399,3.5922,34620000.0
2008-02-06 19:50:00,3.59079,3.59738,3.58507,3.58555,28190000.0
2008-02-06 19:55:00,3.58806,3.59472,3.58306,3.58888,30110000.0
2008-02-06 20:00:00,3.59256,3.59817,3.58651,3.59052,33500000.0
2008-02-06 20:05:00,3.59126,3.59796,3.58315,3.59248,26320000.0
2008-02-06 20:10:00,3.59172,3.59534,3.58158,3.59196,30850000.0
2008-02-06 20:15:00,3.58753,3.59717,3.58347,3.58793,22580000.0
2008-02-06 20:20:00,3.59441,3.5957,3.58232,3.58808,44700000.0
2008-02-06 20:25:00,3.5879,3.59541,3.58163,3.58954,26690000.0
2008-02-06 20:30:00,3.59198,3.59513,3.58253,3.58704,27450000.0
2008-02-06 20:35:00,3.58295,3.59263,3.58199,3.58677,30810000.0
2008-02-06 20:40:00,3.58698,3.59526,3.57939,3.59098,25550000.0
2008-02-06 20:45:00,3.59498,3.59498,3.5795,3.58847,26720000.0
2008-02-06 20:50:00,3.5901,3.59287,3.58088,3.58402,31170000.0
2008-02-06 20:55:00,3.59034,3.59474,3.58197,3.58774,31560000.0
2008-02-06 21:00:00,3.5866,3.59291,3.58531,3.59185,27420000.0
2008-02-06 21:05:00,3.5931,3.59434,3.58397,3.59076,19940000.0
2008-02-06 21:10:00,3.58671,3.59318,3.58426,3.59167,29680000.0
2008-02-06 21:15:00,3.58948,3.59656,3.58417,3.59656,31180000.0
2008-02-06 21:20:00,3.5909,3.59756,3.58443,3.59148,22950000.0
2008-02-06 21:25:00,3.59449,3.59823,3.58576,3.59022,39090000.0
2008-02-06 21:30:00,3.597,3.59978,3.58755,3.59535,22960000.0
2008-02-06 21:35:00,3.59841,3.60073,3.58868,3.59096,26310000.0
2008-02-06 21:40:00,3.59646,3.60095,3.58845,3.59984,24810000.0
2008-02-06 21:45:00,3.59192,3.60224,3.58987,3.59559,23700000.0
2008-02-06 21:50:00,3.59638,3.60158,3.5874,3.59371,28560000.0
2008-02-06 21:55:00,3.59741,3.60012,3.588,3.59756,39830000.0
2008-02-06 22:00:00,3.60025,3.60025,3.58648,3.5868,24840000.0
2008-02-06 22:05:00,3.58529,3.60231,3.58529,3.59678,25560000.0
2008-02-06 22:10:00,3.5953,3.59643,3.58547,3.59475,23710000.0
2008-02-06 22:15:00,3.59872,3.59996,3.59044,3.59666,25610000.0
2008-02-06 22:20:00,3.59184,3.60142,3.58496,3.59737,41700000.0
2008-02-06 22:25:00,3.59534,3.5977,3.58828,3.59697,22570000.0
2008-02-06 22:30:00,3.60064,3.60064,3.58566,3.59705,19150000.0
2008-02-06 22:35:00,3.5967,3.6,3.58853,3.59585,31570000.0
2008-02-06 22:40:00,3.59255,3.60113,3.58997,3.59535,31600000.0
2008-02-06 22:45:00,3.59471,3.59942,3.58812,3.5964,29350000.0
2008-02-06 22:50:00,3.59727,3.59881,3.5876,3.59545,25930000.0
2008-02-06 22:55:00,3.59247,3.60232,3.58806,3.5977,36100000.0
2008-02-06 23:00:00,3.59742,3.60098,3.5896,3.59282,35720000.0
2008-02-06 23:05:00,3.59488,3.60124,3.58764,3.59494,26300000.0
2008-02-06 23:10:00,3.59384,3.60002,3.58546,3.59639,33900000.0
2008-02-06 23:15:00,3.60083,3.60162,3.58632,3.59286,17330000.0
2008-02-06 23:20:00,3.58862,3.59859,3.58651,3.59419,12440000.0
2008-02-06 23:25:00,3.58928,3.60159,3.5852,3.58572,31240000.0
2008-02-06 23:30:00,3.59773,3.60144,3.58548,3.59739,28230000.0
2008-02-06 23:35:00,3.59184,3.60038,3.5862,3.58627,33100000.0
2008-02-06 23:40:00,3.59744,3.59817,3.58365,3.59421,29720000.0
2008-02-06 23:45:00,3.59629,3.59896,3.58667,3.59717,33090000.0
2008-02-06 23:50:00,3.59452,3.59867,3.5866,3.59717,24460000.0
2008-02-06 23:55:00,3.59146,3.59979,3.58819,3.5981,32740000.0
2008-02-07 00:00:00,3.5974,3.6019,3.58124,3.59707,25580000.0
2008-02-07 00:05:00,3.59201,3.60108,3.58143,3.59816,27080000.0
2008-02-07 00:10:00,3.58548,3.59907,3.58312,3.59571,25210000.0
2008-02-07 00:15:00,3.59975,3.59975,3.58227,3.58661,23300000.0
2008-02-07 00:20:00,3.59791,3.59813,3.58583,3.59184,22950000.0
2008-02-07 00:25:00,3.59765,3.60103,3.58419,3.59779,29330000.0
2008-02-07 00:30:00,3.6015,3.6015,3.58531,3.5872,24810000.0
2008-02-07 00:35:00,3.58975,3.59635,3.58403,3.59072,18820000.0
2008-02-07 00:40:00,3.5846,3.59688,3.58414,3.58945,31930000.0
2008-02-07 00:45:00,3.59437,3.59975,3.58465,3.5875,23700000.0
2008-02-07 00:50:00,3.58957,3.59896,3.58363,3.58829,22980000.0
2008-02-07 00:55:00,3.58707,3.59582,3.58399,3.59071,26710000.0
2008-02-07 01:00:00,3.58938,3.5984,3.5834,3.59331,20720000.0
2008-02-07 01:05:00,3.59021,3.59598,3.58338,3.59314,25240000.0
2008-02-07 01:10:00,3.59005,3.59558,3.58112,3.59344,28610000.0
2008-02-07 01:15:00,3.59613,3.5967,3.58235,3.58922,25600000.0
2008-02-07 01:20:00,3.58873,3.59514,3.57654,3.58897,22620000.0
2008-02-07 01:25:00,3.58931,3.59622,3.58279,3.59365,25250000.0
2008-02-07 01:30:00,3.5919,3.59455,3.58353,3.58707,18420000.0
2008-02-07 01:35:00,3.59445,3.59509,3.58361,3.59458,25200000.0
2008-02-07 01:40:00,3.59398,3.5961,3.58091,3.58654,30090000.0
2008-02-07 01:45:00,3.59348,3.59668,3.58228,3.5925,24080000.0
2008-02-07 01:50:00,3.57797,3.59427,3.57797,3.59407,26330000.0
2008-02-07 01:55:00,3.58903,3.59596,3.58409,3.59471,20700000.0
2008-02-07 02:00:00,3.59228,3.59616,3.58103,3.5891,24810000.0
2008-02-07 02:05:00,3.59239,3.59523,3.58187,3.58454,27450000.0
2008-02-07 02:10:00,3.58645,3.59598,3.5817,3.58891,30840000.0
2008-02-07 02:15:00,3.58637,3.59697,3.58112,3.58989,28940000.0
2008-02-07 02:20:00,3.59417,3.59529,3.58523,3.59526,21050000.0
2008-02-07 02:25:00,3.58235,3.5944,3.57939,3.58438,32700000.0
2008-02-07 02:30:00,3.59386,3.59449,3.57741,3.59292,22930000.0
2008-02-07 02:35:00,3.58864,3.59451,3.57449,3.58583,26360000.0
2008-02-07 02:40:00,3.58497,3.59432,3.57803,3.57889,14290000.0
2008-02-07 02:45:00,3.58912,3.59787,3.57608,3.57804,30860000.0
2008-02-07 02:50:00,3.59134,3.59739,3.58019,3.59413,20350000.0
2008-02-07 02:55:00,3.59676,3.59676,3.5726,3.58968,34970000.0
2008-02-07 03:00:00,3.59842,3.59842,3.58128,3.59307,21100000.0
2008-02-07 03:05:00,3.58504,3.5943,3.58028,3.59111,27860000.0
2008-02-07 03:10:00,3.59406,3.5948,3.57573,3.59034,18430000.0
2008-02-07 03:15:00,3.59473,3.59501,3.57802,3.59342,27830000.0
2008-02-07 03:20:00,3.5944,3.59593,3.57478,3.59409,25210000.0
2008-02-07 03:25:00,3.57582,3.58128,3.57582,3.57632,3780000.0
2008-02-07 03:30:00,3.58979,3.60036,3.58246,3.58389,33080000.0
2008-02-07 03:35:00,3.59041,3.59508,3.58253,3.59198,21420000.0
2008-02-07 03:40:00,3.59162,3.59523,3.57636,3.58997,10540000.0
2008-02-07 03:45:00,3.59765,3.59765,3.58002,3.58929,21050000.0
2008-02-07 03:50:00,3.58787,3.59574,3.57538,3.59462,34590000.0
2008-02-07 03:55:00,3.58618,3.59429,3.57252,3.58069,19170000.0
2008-02-07 04:00:00,3.59651,3.59762,3.57685,3.59417,29700000.0
2008-02-07 04:05:00,3.58969,3.59667,3.57955,3.58662,21830000.0
2008-02-07 04:10:00,3.59401,3.59924,3.57818,3.5954,41700000.0
2008-02-07 04:15:00,3.59409,3.59709,3.58225,3.59075,24080000.0
2008-02-07 04:20:00,3.58883,3.5959,3.57747,3.59033,29320000.0
2008-02-07 04:25:00,3.59411,3.59501,3.57646,3.59293,28180000.0
2008-02-07 04:30:00,3.59011,3.59892,3.57729,3.57855,26720000.0
2008-02-07 04:35:00,3.59384,3.59472,3.5747,3.59094,11640000.0
2008-02-07 04:40:00,3.58427,3.59555,3.57234,3.59082,32780000.0
2008-02-07 04:45:00,3.58675,3.59544,3.57992,3.595,19540000.0
2008-02-07 04:50:00,3.59217,3.59597,3.5754,3.57649,20280000.0
2008-02-07 04:55:00,3.5951,3.59575,3.58117,3.59221,15060000.0
2008-02-07 05:00:00,3.59654,3.59654,3.57262,3.59317,21860000.0
2008-02-07 05:05:00,3.59426,3.59646,3.57929,3.59298,16950000.0
2008-02-07 05:10:00,3.58618,3.59804,3.57673,3.59536,21870000.0
2008-02-07 05:15:00,3.58953,3.59795,3.58173,3.59369,26330000.0
2008-02-07 05:20:00,3.59195,3.59701,3.57785,3.59583,31640000.0
2008-02-07 05:25:00,3.59398,3.59671,3.58123,3.59623,34200000.0
2008-02-07 05:30:00,3.59757,3.59757,3.57338,3.5909,24810000.0
2008-02-07 05:35:00,3.595,3.59666,3.57388,3.59466,31930000.0
2008-02-07 05:40:00,3.595,3.59572,3.57133,3.57932,19540000.0
2008-02-07 05:45:00,3.59967,3.59967,3.58544,3.59039,16920000.0
2008-02-07 05:50:00,3.59211,3.59619,3.57679,3.58367,14660000.0
2008-02-07 05:55:00,3.57649,3.59855,3.57152,3.59555,31990000.0
2008-02-07 06:00:00,3.59667,3.59667,3.57459,3.59541,22150000.0
2008-02-07 06:05:00,3.58055,3.59618,3.57159,3.59412,13160000.0
2008-02-07 06:10:00,3.58092,3.5976,3.57563,3.59657,23680000.0
2008-02-07 06:15:00,3.59208,3.59623,3.58361,3.59328,15430000.0
2008-02-07 06:20:00,3.58976,3.59561,3.57853,3.57853,7540000.0
2008-02-07 06:25:00,3.58618,3.59797,3.57398,3.59261,18070000.0
2008-02-07 06:30:00,3.59673,3.59673,3.57133,3.59543,12420000.0
2008-02-07 06:35:00,3.58837,3.59579,3.57496,3.58834,25190000.0
2008-02-07 06:40:00,3.59432,3.59583,3.57761,3.59415,25570000.0
2008-02-07 06:45:00,3.59716,3.59981,3.57083,3.57083,13940000.0
2008-02-07 06:50:00,3.58866,3.59624,3.57805,3.58623,18770000.0
2008-02-07 06:55:00,3.59293,3.59784,3.57583,3.58277,15760000.0
2008-02-07 07:00:00,3.59159,3.59629,3.57612,3.59483,24460000.0
2008-02-07 07:05:00,3.58265,3.59945,3.58265,3.59685,14680000.0
2008-02-07 07:10:00,3.59592,3.59697,3.58439,3.58439,19510000.0
2008-02-07 07:15:00,3.59671,3.59865,3.58556,3.5959,14680000.0
2008-02-07 07:20:00,3.59527,3.59597,3.57368,3.57368,12790000.0
2008-02-07 07:25:00,3.58421,3.59467,3.57982,3.58119,19580000.0
2008-02-07 07:30:00,3.59684,3.59865,3.58491,3.58491,29340000.0
2008-02-07 07:35:00,3.59419,3.59419,3.57635,3.57635,13160000.0
2008-02-07 07:40:00,3.59589,3.59591,3.58502,3.58963,8660000.0
2008-02-07 07:45:00,3.59127,3.60315,3.57715,3.58388,23390000.0
2008-02-07 07:50:00,3.59618,3.59692,3.57761,3.58313,27050000.0
2008-02-07 07:55:00,3.59176,3.59675,3.58117,3.59533,22160000.0
2008-02-07 08:00:00,3.59747,3.59747,3.5815,3.59477,24420000.0
2008-02-07 08:05:00,3.59119,3.59765,3.57794,3.5873,23310000.0
2008-02-07 08:10:00,3.5946,3.59602,3.57877,3.58898,28590000.0
2008-02-07 08:15:00,3.59684,3.59684,3.58422,3.59039,26680000.0
2008-02-07 08:20:00,3.59126,3.59659,3.58165,3.59659,28160000.0
2008-02-07 08:25:00,3.59579,3.59851,3.58478,3.59435,27440000.0
2008-02-07 08:30:00,3.5982,3.59912,3.58394,3.58708,29680000.0
2008-02-07 08:35:00,3.59065,3.59852,3.58159,3.59032,33420000.0
2008-02-07 08:40:00,3.58661,3.60457,3.58499,3.59664,34550000.0
2008-02-07 08:45:00,3.60005,3.60005,3.58517,3.5975,31200000.0
2008-02-07 08:50:00,3.59147,3.59837,3.58117,3.59837,32320000.0
2008-02-07 08:55:00,3.59389,3.59902,3.58288,3.59252,25950000.0
2008-02-07 09:00:00,3.58799,3.60072,3.58115,3.59029,33830000.0
2008-02-07 09:05:00,3.58973,3.60135,3.58391,3.59102,29710000.0
2008-02-07 09:10:00,3.59725,3.60333,3.58762,3.5987,53710000.0
2008-02-07 09:15:00,3.59608,3.60288,3.58864,3.60282,30450000.0
2008-02-07 09:20:00,3.59876,3.60141,3.58639,3.59769,31580000.0
2008-02-07 09:25:00,3.59613,3.60212,3.58631,3.5901,42470000.0
2008-02-07 09:30:00,3.59847,3.60409,3.58951,3.59445,30050000.0
2008-02-07 09:35:00,3.59725,3.60121,3.5886,3.59798,31170000.0
2008-02-07 09:40:00,3.59925,3.60287,3.58775,3.60111,35710000.0
2008-02-07 09:45:00,3.59438,3.60516,3.5911,3.6002,28580000.0
2008-02-07 09:50:00,3.59204,3.60259,3.58441,3.6007,29670000.0
2008-02-07 09:55:00,3.60052,3.60311,3.59137,3.60166,34920000.0
2008-02-07 10:00:00,3.60371,3.60509,3.59246,3.60289,31240000.0
2008-02-07 10:05:00,3.60487,3.60505,3.58816,3.60413,29710000.0
2008-02-07 10:10:00,3.59532,3.60546,3.59169,3.59744,43600000.0
2008-02-07 10:15:00,3.60306,3.60331,3.59069,3.59836,27800000.0
2008-02-07 10:20:00,3.60223,3.60374,3.58844,3.60007,34620000.0
2008-02-07 10:25:00,3.59305,3.60429,3.58926,3.60092,37580000.0
2008-02-07 10:30:00,3.60031,3.60261,3.58891,3.59255,34560000.0
2008-02-07 10:35:00,3.59586,3.60157,3.59373,3.59682,28570000.0
2008-02-07 10:40:00,3.60119,3.60152,3.58657,3.59599,29700000.0
2008-02-07 10:45:00,3.59768,3.59943,3.5865,3.59311,29300000.0
2008-02-07 10:50:00,3.5983,3.59969,3.58478,3.59782,28190000.0
2008-02-07 10:55:00,3.597,3.59771,3.58514,3.59574,31930000.0
2008-02-07 11:00:00,3.59224,3.60069,3.58617,3.5928,33860000.0
2008-02-07 11:05:00,3.59054,3.59749,3.58488,3.59159,28570000.0
2008-02-07 11:10:00,3.59287,3.59969,3.58486,3.59711,37200000.0
2008-02-07 11:15:00,3.59273,3.59668,3.58553,3.59573,24450000.0
2008-02-07 11:20:00,3.58745,3.59672,3.58373,3.59276,26310000.0
2008-02-07 11:25:00,3.58957,3.59627,3.58293,3.58293,33460000.0
2008-02-07 11:30:00,3.59354,3.59608,3.58303,3.59135,30050000.0
2008-02-07 11:35:00,3.59384,3.59721,3.58336,3.59563,30440000.0
2008-02-07 11:40:00,3.58997,3.59576,3.58563,3.58874,27460000.0
2008-02-07 11:45:00,3.59037,3.595,3.58374,3.5919,27820000.0
2008-02-07 11:50:00,3.58927,3.59504,3.57956,3.58896,28570000.0
2008-02-07 11:55:00,3.58848,3.59521,3.57977,3.59521,30430000.0
2008-02-07 12:00:00,3.59103,3.59678,3.5835,3.59619,30790000.0
2008-02-07 12:05:00,3.5959,3.5975,3.58385,3.5953,22960000.0
2008-02-07 12:10:00,3.59226,3.5976,3.58126,3.59334,25940000.0
2008-02-07 12:15:00,3.59617,3.59741,3.58548,3.58967,30050000.0
2008-02-07 12:20:00,3.59501,3.59905,3.58809,3.59827,31560000.0
2008-02-07 12:25:00,3.59278,3.60392,3.58666,3.60159,34200000.0
2008-02-07 12:30:00,3.60358,3.60478,3.59076,3.60379,39830000.0
2008-02-07 12:35:00,3.59974,3.60464,3.59126,3.59717,30060000.0
2008-02-07 12:40:00,3.59436,3.60503,3.59039,3.60409,28950000.0
2008-02-07 12:45:00,3.60175,3.60326,3.58771,3.59371,24810000.0
2008-02-07 12:50:00,3.60221,3.60276,3.59014,3.60176,27780000.0
2008-02-07 12:55:00,3.59817,3.60357,3.58817,3.60159,31580000.0
2008-02-07 13:00:00,3.60322,3.6072,3.59163,3.59955,33090000.0
2008-02-07 13:05:00,3.59956,3.60546,3.59208,3.60546,31600000.0
2008-02-07 13:10:00,3.59899,3.60597,3.59024,3.60423,29710000.0
2008-02-07 13:15:00,3.60222,3.60859,3.59453,3.60478,31950000.0
2008-02-07 13:20:00,3.60366,3.60892,3.59687,3.60541,30430000.0
2008-02-07 13:25:00,3.60586,3.61455,3.59867,3.61377,26710000.0
2008-02-07 13:30:00,3.6081,3.61454,3.59924,3.60862,33840000.0
2008-02-07 13:35:00,3.61105,3.6111,3.60101,3.60254,28940000.0
2008-02-07 13:40:00,3.60138,3.61032,3.59903,3.60252,33440000.0
2008-02-07 13:45:00,3.60808,3.61144,3.59762,3.60646,31210000.0
2008-02-07 13:50:00,3.60067,3.60961,3.59464,3.5998,42810000.0
2008-02-07 13:55:00,3.60782,3.60853,3.59496,3.59976,27090000.0
2008-02-07 14:00:00,3.60077,3.60418,3.58829,3.59411,40960000.0
2008-02-07 14:05:00,3.59794,3.60642,3.59413,3.59954,32320000.0
2008-02-07 14:10:00,3.6038,3.60755,3.58918,3.60534,31940000.0
2008-02-07 14:15:00,3.60644,3.60889,3.59751,3.60331,32700000.0
2008-02-07 14:20:00,3.59927,3.60843,3.59626,3.60666,34580000.0
2008-02-07 14:25:00,3.60679,3.60926,3.59853,3.60894,35300000.0
2008-02-07 14:30:00,3.60826,3.61022,3.59673,3.60708,34190000.0
2008-02-07 14:35:00,3.60682,3.61009,3.59645,3.60768,28180000.0
2008-02-07 14:40:00,3.60307,3.61012,3.59517,3.60663,30460000.0
2008-02-07 14:45:00,3.60746,3.61198,3.59476,3.60706,31220000.0
2008-02-07 14:50:00,3.60161,3.61134,3.59932,3.61098,31220000.0
2008-02-07 14:55:00,3.61315,3.61524,3.60199,3.60589,36070000.0
2008-02-07 15:00:00,3.61401,3.61706,3.6017,3.61218,36500000.0
2008-02-07 15:05:00,3.60421,3.61481,3.60035,3.60826,29700000.0
2008-02-07 15:10:00,3.61089,3.61377,3.60121,3.61244,37200000.0
2008-02-07 15:15:00,3.61031,3.61846,3.6027,3.60652,31190000.0
2008-02-07 15:20:00,3.61464,3.618,3.60296,3.61274,33440000.0
2008-02-07 15:25:00,3.61546,3.61739,3.60072,3.60791,32660000.0
2008-02-07 15:30:00,3.61716,3.61948,3.60759,3.61631,32690000.0
2008-02-07 15:35:00,3.61599,3.61941,3.60467,3.61715,30800000.0
2008-02-07 15:40:00,3.61808,3.61961,3.60406,3.61892,31570000.0
2008-02-07 15:45:00,3.61447,3.61962,3.60332,3.61254,27800000.0
2008-02-07 15:50:00,3.61568,3.62202,3.60891,3.61466,31970000.0
2008-02-07 15:55:00,3.61779,3.61938,3.61012,3.6167,31210000.0
2008-02-07 16:00:00,3.61825,3.61984,3.60275,3.61478,29700000.0
2008-02-07 16:05:00,3.60987,3.61481,3.60188,3.60611,34180000.0
2008-02-07 16:10:00,3.61185,3.61623,3.60146,3.60944,35710000.0
2008-02-07 16:15:00,3.607,3.61468,3.60006,3.61069,29700000.0
2008-02-07 16:20:00,3.60492,3.615,3.59815,3.60882,32290000.0
2008-02-07 16:25:00,3.60753,3.61503,3.60066,3.60507,34190000.0
2008-02-07 16:30:00,3.60855,3.61068,3.59892,3.60912,33830000.0
2008-02-07 16:35:00,3.60397,3.60863,3.59569,3.60486,40620000.0
2008-02-07 16:40:00,3.59816,3.60788,3.59601,3.60544,30050000.0
2008-02-07 16:45:00,3.6039,3.60897,3.59596,3.60618,33440000.0
2008-02-07 16:50:00,3.60855,3.60956,3.59597,3.60313,29690000.0
2008-02-07 16:55:00,3.60772,3.60772,3.59548,3.60333,32680000.0
2008-02-07 17:00:00,3.60622,3.6075,3.59107,3.59607,31190000.0
2008-02-07 17:05:00,3.59758,3.60682,3.5909,3.60253,33840000.0
2008-02-07 17:10:00,3.60276,3.60435,3.59024,3.59657,34960000.0
2008-02-07 17:15:00,3.60227,3.6045,3.59215,3.60285,33080000.0
2008-02-07 17:20:00,3.60158,3.60684,3.59244,3.60215,38700000.0
2008-02-07 17:25:00,3.59711,3.60776,3.59124,3.60282,36440000.0
2008-02-07 17:30:00,3.60349,3.60762,3.59555,3.59946,35740000.0
2008-02-07 17:35:00,3.6041,3.60804,3.5914,3.59812,40250000.0
2008-02-07 17:40:00,3.59945,3.60878,3.59202,3.59874,46230000.0
2008-02-07 17:45:00,3.59872,3.60545,3.59549,3.603,28950000.0
2008-02-07 17:50:00,3.59363,3.60919,3.5924,3.60337,32690000.0
2008-02-07 17:55:00,3.60137,3.6056,3.59105,3.60129,42860000.0
2008-02-07 18:00:00,3.5996,3.605,3.58893,3.5933,42480000.0
2008-02-07 18:05:00,3.60009,3.60564,3.58803,3.60497,34930000.0
2008-02-07 18:10:00,3.6046,3.60552,3.59077,3.60136,34970000.0
2008-02-07 18:15:00,3.60016,3.60501,3.58818,3.59762,34210000.0
2008-02-07 18:20:00,3.59858,3.60554,3.58739,3.60477,42460000.0
2008-02-07 18:25:00,3.59963,3.60589,3.59379,3.60392,33830000.0
2008-02-07 18:30:00,3.60564,3.60564,3.59485,3.60322,31170000.0
2008-02-07 18:35:00,3.59652,3.6084,3.59354,3.60437,42100000.0
2008-02-07 18:40:00,3.59732,3.60639,3.59283,3.60337,26320000.0
2008-02-07 18:45:00,3.59674,3.60612,3.591,3.59101,33060000.0
2008-02-07 18:50:00,3.59306,3.60339,3.58697,3.59945,35730000.0
2008-02-07 18:55:00,3.59241,3.6064,3.59241,3.59964,30810000.0
2008-02-07 19:00:00,3.6048,3.6048,3.59096,3.59275,30450000.0
2008-02-07 19:05:00,3.59359,3.60579,3.59326,3.59991,36830000.0
2008-02-07 19:10:00,3.59387,3.60346,3.58926,3.5987,39060000.0
2008-02-07 19:15:00,3.60407,3.60496,3.58932,3.59471,30060000.0
2008-02-07 19:20:00,3.59555,3.60399,3.59048,3.60119,35340000.0
2008-02-07 19:25:00,3.59646,3.60397,3.58939,3.59202,28190000.0
2008-02-07 19:30:00,3.59754,3.60504,3.59173,3.60152,29350000.0
2008-02-07 19:35:00,3.59662,3.60273,3.59164,3.59344,26300000.0
2008-02-07 19:40:00,3.59648,3.6053,3.59007,3.59744,30080000.0
2008-02-07 19:45:00,3.59492,3.60555,3.58664,3.59858,36850000.0
2008-02-07 19:50:00,3.59641,3.59985,3.58954,3.59749,25950000.0
2008-02-07 19:55:00,3.5931,3.59939,3.58799,3.59359,33430000.0
2008-02-07 20:00:00,3.59759,3.60433,3.59033,3.59512,40560000.0
2008-02-07 20:05:00,3.59114,3.60042,3.5887,3.5989,24460000.0
2008-02-07 20:10:00,3.59875,3.60074,3.58643,3.59758,33790000.0
2008-02-07 20:15:00,3.59157,3.60089,3.58694,3.59607,30420000.0
2008-02-07 20:20:00,3.59696,3.60136,3.5871,3.59369,43980000.0
2008-02-07 20:25:00,3.59404,3.60135,3.58854,3.5945,25220000.0
2008-02-07 20:30:00,3.59634,3.60132,3.5838,3.59009,29670000.0
2008-02-07 20:35:00,3.59009,3.60036,3.5865,3.59176,31180000.0
2008-02-07 20:40:00,3.59163,3.59798,3.58567,3.59686,26670000.0
2008-02-07 20:45:00,3.59768,3.6016,3.58549,3.59321,30800000.0
2008-02-07 20:50:00,3.5962,3.59961,3.58674,3.59075,31170000.0
2008-02-07 20:55:00,3.59708,3.59973,3.58588,3.59197,25580000.0
2008-02-07 21:00:00,3.59729,3.59729,3.58427,3.59283,31910000.0
2008-02-07 21:05:00,3.59473,3.59638,3.58403,3.59187,30050000.0
2008-02-07 21:10:00,3.58832,3.59582,3.58557,3.59337,29310000.0
2008-02-07 21:15:00,3.59205,3.59915,3.58913,3.59405,28560000.0
2008-02-07 21:20:00,3.58931,3.59802,3.58491,3.59122,25550000.0
2008-02-07 21:25:00,3.59246,3.60026,3.57941,3.59178,38720000.0
2008-02-07 21:30:00,3.59558,3.5994,3.58664,3.5964,24810000.0
2008-02-07 21:35:00,3.59947,3.60103,3.58787,3.5905,25190000.0
2008-02-07 21:40:00,3.59991,3.60361,3.58993,3.60192,30820000.0
2008-02-07 21:45:00,3.59471,3.60336,3.59038,3.59561,29300000.0
2008-02-07 21:50:00,3.60068,3.60269,3.58924,3.59561,27070000.0
2008-02-07 21:55:00,3.5998,3.60192,3.59052,3.59989,40210000.0
2008-02-07 22:00:00,3.60218,3.60233,3.59182,3.60045,25570000.0
2008-02-07 22:05:00,3.59138,3.60596,3.59138,3.60428,26670000.0
2008-02-07 22:10:00,3.60246,3.60531,3.59143,3.60209,27070000.0
2008-02-07 22:15:00,3.59912,3.60374,3.59343,3.59849,17670000.0
2008-02-07 22:20:00,3.5956,3.60564,3.59202,3.60289,37240000.0
2008-02-07 22:25:00,3.60235,3.60604,3.59269,3.60604,36460000.0
2008-02-07 22:30:00,3.60442,3.60446,3.59075,3.59811,25210000.0
2008-02-07 22:35:00,3.59783,3.60433,3.59035,3.60003,37910000.0
2008-02-07 22:40:00,3.59669,3.60232,3.59259,3.59891,35700000.0
2008-02-07 22:45:00,3.59944,3.60364,3.59212,3.60077,30080000.0
2008-02-07 22:50:00,3.59746,3.60384,3.59294,3.59899,30810000.0
2008-02-07 22:55:00,3.59694,3.60398,3.59087,3.60103,34950000.0
2008-02-07 23:00:00,3.60086,3.60301,3.59059,3.59598,35710000.0
2008-02-07 23:05:00,3.60141,3.60339,3.59125,3.59663,23330000.0
2008-02-07 23:10:00,3.59812,3.60757,3.59248,3.60315,48470000.0
2008-02-07 23:15:00,3.60001,3.60352,3.58973,3.59857,28930000.0
2008-02-07 23:20:00,3.59312,3.6034,3.59312,3.59354,24800000.0
2008-02-07 23:25:00,3.59225,3.60319,3.59102,3.59841,34920000.0
2008-02-07 23:30:00,3.60062,3.6009,3.58794,3.59832,31570000.0
2008-02-07 23:35:00,3.59281,3.6005,3.58676,3.58676,36450000.0
2008-02-07 23:40:00,3.58686,3.60165,3.58686,3.59621,16920000.0
2008-02-07 23:45:00,3.59694,3.60001,3.58721,3.59006,31610000.0
2008-02-07 23:50:00,3.59545,3.59971,3.59015,3.59787,24450000.0
2008-02-07 23:55:00,3.59234,3.59863,3.58666,3.59741,30420000.0
2008-02-08 00:00:00,3.59687,3.60099,3.58584,3.59709,24840000.0
2008-02-08 00:05:00,3.59343,3.59988,3.59129,3.59681,21810000.0
2008-02-08 00:10:00,3.59837,3.60094,3.58925,3.59609,28590000.0
2008-02-08 00:15:00,3.59445,3.59903,3.58638,3.58676,24440000.0
2008-02-08 00:20:00,3.59637,3.59827,3.58421,3.58975,26320000.0
2008-02-08 00:25:00,3.59553,3.59607,3.58367,3.59376,20660000.0
2008-02-08 00:30:00,3.59825,3.59826,3.58524,3.59644,20680000.0
2008-02-08 00:35:00,3.58569,3.59671,3.58452,3.59671,12040000.0
2008-02-08 00:40:00,3.58695,3.59786,3.58695,3.59135,9410000.0
2008-02-08 00:45:00,3.59497,3.60275,3.58633,3.58633,23690000.0
2008-02-08 00:50:00,3.59052,3.59823,3.58728,3.58728,23330000.0
2008-02-08 00:55:00,3.59104,3.60125,3.58672,3.59372,23380000.0
2008-02-08 01:00:00,3.59328,3.59848,3.58622,3.59218,18100000.0
2008-02-08 01:05:00,3.59094,3.59832,3.58838,3.59503,27090000.0
2008-02-08 01:10:00,3.59193,3.59694,3.5852,3.59467,26720000.0
2008-02-08 01:15:00,3.59786,3.59786,3.58647,3.59057,22190000.0
2008-02-08 01:20:00,3.59048,3.59874,3.58942,3.59611,19940000.0
2008-02-08 01:25:00,3.59121,3.59616,3.58509,3.59534,31570000.0
2008-02-08 01:30:00,3.59461,3.59989,3.5856,3.59225,30810000.0
2008-02-08 01:35:00,3.59625,3.59719,3.58672,3.59607,25570000.0
2008-02-08 01:40:00,3.59626,3.59654,3.58473,3.58831,28930000.0
2008-02-08 01:45:00,3.59559,3.59782,3.58429,3.59469,25600000.0
2008-02-08 01:50:00,3.59104,3.5964,3.58716,3.59555,24860000.0
2008-02-08 01:55:00,3.59136,3.59626,3.58586,3.596,13530000.0
2008-02-08 02:00:00,3.59522,3.59865,3.58705,3.59602,23330000.0
2008-02-08 02:05:00,3.59299,3.59724,3.58475,3.58712,22930000.0
2008-02-08 02:10:00,3.5913,3.59849,3.58604,3.59109,28990000.0
2008-02-08 02:15:00,3.58871,3.59822,3.58361,3.59264,29710000.0
2008-02-08 02:20:00,3.59628,3.59727,3.58513,3.59727,27820000.0
2008-02-08 02:25:00,3.58864,3.59925,3.58364,3.58644,30090000.0
2008-02-08 02:30:00,3.59811,3.59865,3.58677,3.59626,20700000.0
2008-02-08 02:35:00,3.59007,3.59831,3.58479,3.58977,26730000.0
2008-02-08 02:40:00,3.58714,3.59955,3.5843,3.59278,23720000.0
2008-02-08 02:45:00,3.59031,3.6004,3.58619,3.59148,30120000.0
2008-02-08 02:50:00,3.59192,3.60034,3.58441,3.59109,22950000.0
2008-02-08 02:55:00,3.59503,3.5969,3.58524,3.5961,33480000.0
2008-02-08 03:00:00,3.59912,3.59912,3.58558,3.59597,23320000.0
2008-02-08 03:05:00,3.59713,3.59993,3.58696,3.59354,26700000.0
2008-02-08 03:10:00,3.58961,3.59872,3.58622,3.59617,23700000.0
2008-02-08 03:15:00,3.59834,3.5986,3.58692,3.59533,28560000.0
2008-02-08 03:20:00,3.59582,3.59641,3.58627,3.59614,26680000.0
2008-02-08 03:25:00,3.591,3.59784,3.586,3.58915,19940000.0
2008-02-08 03:30:00,3.59133,3.60296,3.58554,3.59497,31590000.0
2008-02-08 03:35:00,3.59312,3.59783,3.58487,3.59336,23680000.0
2008-02-08 03:40:00,3.59514,3.59781,3.58399,3.59276,20320000.0
2008-02-08 03:45:00,3.5973,3.59933,3.5886,3.59311,21080000.0
2008-02-08 03:50:00,3.59168,3.59888,3.5868,3.59653,29730000.0
2008-02-08 03:55:00,3.59098,3.59632,3.58602,3.59546,17680000.0
2008-02-08 04:00:00,3.59835,3.59835,3.58611,3.59641,20300000.0
2008-02-08 04:05:00,3.59583,3.59747,3.58727,3.58727,24050000.0
2008-02-08 04:10:00,3.59558,3.59737,3.58557,3.59639,35000000.0
2008-02-08 04:15:00,3.59723,3.59723,3.58579,3.59588,26690000.0
2008-02-08 04:20:00,3.58895,3.5988,3.58665,3.59267,26700000.0
2008-02-08 04:25:00,3.59571,3.59971,3.58611,3.59686,25590000.0
2008-02-08 04:30:00,3.59436,3.59821,3.58679,3.59238,27830000.0
2008-02-08 04:35:00,3.5953,3.59785,3.58731,3.59525,25200000.0
2008-02-08 04:40:00,3.58623,3.59915,3.58498,3.59281,34240000.0
2008-02-08 04:45:00,3.59841,3.59841,3.5906,3.59281,22210000.0
2008-02-08 04:50:00,3.59744,3.59958,3.58545,3.59354,24820000.0
2008-02-08 04:55:00,3.59556,3.59803,3.58576,3.59513,19570000.0
2008-02-08 05:00:00,3.59673,3.60097,3.58614,3.59512,22580000.0
2008-02-08 05:05:00,3.58802,3.60141,3.58593,3.59654,24060000.0
2008-02-08 05:10:00,3.58423,3.59895,3.58058,3.59594,25200000.0
2008-02-08 05:15:00,3.59185,3.60179,3.5847,3.59489,18790000.0
2008-02-08 05:20:00,3.59527,3.59916,3.58619,3.59606,27810000.0
2008-02-08 05:25:00,3.597,3.60041,3.58559,3.59728,25980000.0
2008-02-08 05:30:00,3.59046,3.59815,3.58603,3.58904,19180000.0
2008-02-08 05:35:00,3.59141,3.59866,3.58629,3.59541,33460000.0
2008-02-08 05:40:00,3.59255,3.59885,3.58554,3.59525,28960000.0
2008-02-08 05:45:00,3.59793,3.59865,3.5872,3.59525,20310000.0
2008-02-08 05:50:00,3.59217,3.59815,3.58673,3.58731,21800000.0
2008-02-08 05:55:00,3.59189,3.59756,3.58229,3.59546,36840000.0
2008-02-08 06:00:00,3.59848,3.59848,3.58682,3.59632,20700000.0
2008-02-08 06:05:00,3.59676,3.60183,3.58601,3.59481,21050000.0
2008-02-08 06:10:00,3.59695,3.59748,3.58614,3.59732,19940000.0
2008-02-08 06:15:00,3.59963,3.59963,3.58557,3.59319,15060000.0
2008-02-08 06:20:00,3.59429,3.59733,3.58609,3.59719,19180000.0
2008-02-08 06:25:00,3.58703,3.59915,3.58221,3.59754,21420000.0
2008-02-08 06:30:00,3.59967,3.60042,3.58462,3.59131,23020000.0
2008-02-08 06:35:00,3.5886,3.59801,3.58724,3.59169,16960000.0
2008-02-08 06:40:00,3.59409,3.59798,3.58593,3.596,29340000.0
2008-02-08 06:45:00,3.60017,3.60017,3.58623,3.59098,30420000.0
2008-02-08 06:50:00,3.59017,3.59609,3.58241,3.59499,30030000.0
2008-02-08 06:55:00,3.5933,3.59812,3.58224,3.58978,10900000.0
2008-02-08 07:00:00,3.59515,3.59839,3.58691,3.59583,21090000.0
2008-02-08 07:05:00,3.58827,3.5997,3.58729,3.59661,20700000.0
2008-02-08 07:10:00,3.59591,3.60017,3.58595,3.58808,23700000.0
2008-02-08 07:15:00,3.59828,3.59859,3.58345,3.59595,22940000.0
2008-02-08 07:20:00,3.59458,3.59686,3.58537,3.58676,20330000.0
2008-02-08 07:25:00,3.59635,3.60069,3.58577,3.59561,21090000.0
2008-02-08 07:30:00,3.59818,3.60082,3.58734,3.58734,15050000.0
2008-02-08 07:35:00,3.58647,3.59684,3.58556,3.59268,19910000.0
2008-02-08 07:40:00,3.59737,3.59892,3.58707,3.59511,30840000.0
2008-02-08 07:45:00,3.59248,3.60366,3.58472,3.59646,35350000.0
2008-02-08 07:50:00,3.58659,3.59993,3.58549,3.59564,22220000.0
2008-02-08 07:55:00,3.59165,3.59769,3.58649,3.59544,19200000.0
2008-02-08 08:00:00,3.58955,3.59907,3.58728,3.5986,22190000.0
2008-02-08 08:05:00,3.60001,3.60175,3.58745,3.59279,18820000.0
2008-02-08 08:10:00,3.59087,3.60131,3.58961,3.59347,30420000.0
2008-02-08 08:15:00,3.60157,3.60157,3.58643,3.59498,26310000.0
2008-02-08 08:20:00,3.59712,3.6021,3.58465,3.59955,28530000.0
2008-02-08 08:25:00,3.59853,3.60274,3.58834,3.59859,27440000.0
2008-02-08 08:30:00,3.59022,3.60194,3.58531,3.59156,34920000.0
2008-02-08 08:35:00,3.59535,3.60242,3.58562,3.59392,33790000.0
2008-02-08 08:40:00,3.5907,3.60097,3.58488,3.59913,34930000.0
2008-02-08 08:45:00,3.59985,3.60036,3.58879,3.59901,27040000.0
2008-02-08 08:50:00,3.59693,3.60006,3.5876,3.59923,30430000.0
2008-02-08 08:55:00,3.59428,3.60316,3.58676,3.59666,28910000.0
2008-02-08 09:00:00,3.5944,3.60639,3.5883,3.59664,34560000.0
2008-02-08 09:05:00,3.59431,3.60199,3.58997,3.59639,30810000.0
2008-02-08 09:10:00,3.60079,3.60197,3.58762,3.5971,53720000.0
2008-02-08 09:15:00,3.59811,3.60058,3.5834,3.59552,30820000.0
2008-02-08 09:20:00,3.59256,3.59795,3.58195,3.59621,31220000.0
2008-02-08 09:25:00,3.59274,3.60003,3.58409,3.58685,42100000.0
2008-02-08 09:30:00,3.59831,3.59998,3.58856,3.59445,28580000.0
2008-02-08 09:35:00,3.59549,3.59997,3.58923,3.59694,27820000.0
2008-02-08 09:40:00,3.59715,3.60367,3.58653,3.60117,36810000.0
2008-02-08 09:45:00,3.59569,3.60193,3.58472,3.59823,29330000.0
2008-02-08 09:50:00,3.58798,3.59978,3.58528,3.59869,30780000.0
2008-02-08 09:55:00,3.59969,3.60144,3.58449,3.60113,36060000.0
2008-02-08 10:00:00,3.59961,3.60572,3.58942,3.59936,34930000.0
2008-02-08 10:05:00,3.59918,3.60173,3.58881,3.60105,29710000.0
2008-02-08 10:10:00,3.59202,3.60281,3.59079,3.5994,43200000.0
2008-02-08 10:15:00,3.60293,3.60293,3.59133,3.59857,28540000.0
2008-02-08 10:20:00,3.60101,3.60417,3.58882,3.60403,37200000.0
2008-02-08 10:25:00,3.59498,3.60334,3.58944,3.60059,40170000.0
2008-02-08 10:30:00,3.60385,3.60493,3.5886,3.59366,32710000.0
2008-02-08 10:35:00,3.59945,3.60425,3.59518,3.59626,26710000.0
2008-02-08 10:40:00,3.60046,3.60327,3.58915,3.59965,28570000.0
2008-02-08 10:45:00,3.60146,3.6027,3.58673,3.59593,30420000.0
2008-02-08 10:50:00,3.60191,3.60428,3.58982,3.604,28560000.0
2008-02-08 10:55:00,3.6036,3.60429,3.59012,3.59954,30450000.0
2008-02-08 11:00:00,3.60036,3.60503,3.58397,3.59966,36820000.0
2008-02-08 11:05:00,3.59809,3.60485,3.59304,3.60011,31550000.0
2008-02-08 11:10:00,3.60062,3.60803,3.59496,3.60676,39420000.0
2008-02-08 11:15:00,3.6038,3.6123,3.60009,3.6111,24420000.0
2008-02-08 11:20:00,3.60143,3.61298,3.60143,3.61088,24450000.0
2008-02-08 11:25:00,3.606,3.61368,3.60258,3.60962,34930000.0
2008-02-08 11:30:00,3.61319,3.61454,3.60344,3.61019,27070000.0
2008-02-08 11:35:00,3.61235,3.61826,3.60815,3.61619,32660000.0
2008-02-08 11:40:00,3.61119,3.6168,3.60389,3.60744,29300000.0
2008-02-08 11:45:00,3.60866,3.61669,3.6065,3.61421,28550000.0
2008-02-08 11:50:00,3.61423,3.61585,3.60503,3.60971,30050000.0
2008-02-08 11:55:00,3.60582,3.61948,3.60437,3.61948,28210000.0
2008-02-08 12:00:00,3.61557,3.61987,3.60805,3.61723,28940000.0
2008-02-08 12:05:00,3.61788,3.61857,3.60511,3.61495,23680000.0
2008-02-08 12:10:00,3.611,3.61609,3.60252,3.61446,26310000.0
2008-02-08 12:15:00,3.61544,3.61758,3.6071,3.6116,30810000.0
2008-02-08 12:20:00,3.61611,3.61776,3.60552,3.61607,28940000.0
2008-02-08 12:25:00,3.60976,3.61656,3.60432,3.6137,32720000.0
2008-02-08 12:30:00,3.61425,3.6151,3.60078,3.6151,39470000.0
2008-02-08 12:35:00,3.61113,3.61633,3.60207,3.61095,28200000.0
2008-02-08 12:40:00,3.60525,3.6155,3.59998,3.61469,30060000.0
2008-02-08 12:45:00,3.61311,3.61606,3.60135,3.6054,24060000.0
2008-02-08 12:50:00,3.61442,3.6173,3.60238,3.61496,25930000.0
2008-02-08 12:55:00,3.61069,3.61692,3.6042,3.61309,31950000.0
2008-02-08 13:00:00,3.61539,3.61698,3.60525,3.61237,36790000.0
2008-02-08 13:05:00,3.6129,3.61898,3.60616,3.61763,35330000.0
2008-02-08 13:10:00,3.61276,3.61799,3.60404,3.61546,31950000.0
2008-02-08 13:15:00,3.6124,3.62063,3.6082,3.61787,32690000.0
2008-02-08 13:20:00,3.61424,3.62072,3.60807,3.61826,29700000.0
2008-02-08 13:25:00,3.61365,3.61769,3.60737,3.61436,30410000.0
2008-02-08 13:30:00,3.61044,3.6156,3.59979,3.61172,34590000.0
2008-02-08 13:35:00,3.61454,3.61707,3.604,3.60997,27430000.0
2008-02-08 13:40:00,3.6054,3.61853,3.60456,3.61108,31600000.0
2008-02-08 13:45:00,3.61488,3.61725,3.6032,3.61411,32690000.0
2008-02-08 13:50:00,3.60878,3.61699,3.60214,3.60607,39840000.0
2008-02-08 13:55:00,3.61647,3.61773,3.60609,3.61164,29320000.0
2008-02-08 14:00:00,3.61574,3.61674,3.60102,3.60351,38720000.0
2008-02-08 14:05:00,3.6123,3.61753,3.60556,3.61023,31570000.0
2008-02-08 14:10:00,3.61628,3.61746,3.60316,3.61372,30820000.0
2008-02-08 14:15:00,3.6151,3.61653,3.60511,3.61064,31600000.0
2008-02-08 14:20:00,3.60602,3.61924,3.60462,3.61315,35690000.0
2008-02-08 14:25:00,3.61363,3.61608,3.60424,3.61212,31960000.0
2008-02-08 14:30:00,3.61395,3.61517,3.603,3.61289,34940000.0
2008-02-08 14:35:00,3.61242,3.61376,3.59964,3.61221,28920000.0
2008-02-08 14:40:00,3.60841,3.61451,3.60216,3.61184,31930000.0
2008-02-08 14:45:00,3.61316,3.61463,3.60085,3.61077,32690000.0
2008-02-08 14:50:00,3.60759,3.61281,3.60022,3.60953,30450000.0
2008-02-08 14:55:00,3.60976,3.61068,3.59565,3.60051,36450000.0
2008-02-08 15:00:00,3.61017,3.61353,3.60002,3.6091,39460000.0
2008-02-08 15:05:00,3.60501,3.61282,3.59796,3.60233,30440000.0
2008-02-08 15:10:00,3.61167,3.6131,3.59927,3.61016,36810000.0
2008-02-08 15:15:00,3.60992,3.6133,3.59851,3.60035,30060000.0
2008-02-08 15:20:00,3.61352,3.61675,3.60022,3.61091,33420000.0
2008-02-08 15:25:00,3.61381,3.61479,3.6016,3.60484,32670000.0
2008-02-08 15:30:00,3.61344,3.61344,3.60153,3.60625,34910000.0
2008-02-08 15:35:00,3.60682,3.61393,3.60313,3.61219,32650000.0
2008-02-08 15:40:00,3.60817,3.61695,3.60248,3.61655,31570000.0
2008-02-08 15:45:00,3.6124,3.61722,3.60622,3.61199,27440000.0
2008-02-08 15:50:00,3.61506,3.61768,3.60563,3.61307,33420000.0
2008-02-08 15:55:00,3.6154,3.61744,3.6089,3.61648,31950000.0
2008-02-08 16:00:00,3.61654,3.61725,3.60628,3.61611,31180000.0
2008-02-08 16:05:00,3.61149,3.61744,3.60316,3.61438,33810000.0
2008-02-08 16:10:00,3.61599,3.6173,3.60299,3.6141,39050000.0
2008-02-08 16:15:00,3.61432,3.61617,3.6043,3.61569,30430000.0
2008-02-08 16:20:00,3.61103,3.61765,3.60176,3.61622,31190000.0
2008-02-08 16:25:00,3.6151,3.61632,3.60433,3.61128,33820000.0
2008-02-08 16:30:00,3.61586,3.61627,3.60596,3.61627,34200000.0
2008-02-08 16:35:00,3.61356,3.61669,3.60265,3.61548,42090000.0
2008-02-08 16:40:00,3.60627,3.61677,3.60371,3.61677,29660000.0
2008-02-08 16:45:00,3.61414,3.61878,3.60578,3.61525,33450000.0
2008-02-08 16:50:00,3.61733,3.61781,3.60184,3.61304,30450000.0
2008-02-08 16:55:00,3.61575,3.61725,3.60435,3.61518,32330000.0
2008-02-08 17:00:00,3.61481,3.61527,3.60278,3.60904,30080000.0
2008-02-08 17:05:00,3.60877,3.61548,3.59856,3.61192,36800000.0
2008-02-08 17:10:00,3.61495,3.61495,3.60162,3.60917,36820000.0
2008-02-08 17:15:00,3.61644,3.61738,3.60476,3.61549,36060000.0
2008-02-08 17:20:00,3.6155,3.61616,3.60368,3.61426,39070000.0
2008-02-08 17:25:00,3.60836,3.61508,3.60039,3.61304,33850000.0
2008-02-08 17:30:00,3.61425,3.61444,3.60016,3.60988,36820000.0
2008-02-08 17:35:00,3.61269,3.61716,3.60121,3.60921,42870000.0
2008-02-08 17:40:00,3.60951,3.61571,3.59958,3.60825,45850000.0
2008-02-08 17:45:00,3.60867,3.61575,3.60384,3.61227,31550000.0
2008-02-08 17:50:00,3.60628,3.61686,3.60242,3.6141,33430000.0
2008-02-08 17:55:00,3.60905,3.61485,3.60015,3.6131,43250000.0
2008-02-08 18:00:00,3.61316,3.61361,3.60071,3.60685,43250000.0
2008-02-08 18:05:00,3.61182,3.61438,3.59905,3.61279,35310000.0
2008-02-08 18:10:00,3.61219,3.61289,3.60088,3.61202,37180000.0
2008-02-08 18:15:00,3.6065,3.6127,3.59662,3.60674,34210000.0
2008-02-08 18:20:00,3.60558,3.61316,3.59792,3.61248,41720000.0
2008-02-08 18:25:00,3.60774,3.61292,3.6007,3.60984,34180000.0
2008-02-08 18:30:00,3.61155,3.61523,3.60142,3.61106,31530000.0
2008-02-08 18:35:00,3.60163,3.61529,3.60163,3.61259,45430000.0
2008-02-08 18:40:00,3.60515,3.61191,3.59982,3.61133,27070000.0
2008-02-08 18:45:00,3.60916,3.61408,3.60234,3.61072,32340000.0
2008-02-08 18:50:00,3.60864,3.61396,3.60012,3.61144,37570000.0
2008-02-08 18:55:00,3.60467,3.61351,3.60309,3.60845,30420000.0
2008-02-08 19:00:00,3.61407,3.61608,3.60303,3.61264,33810000.0
2008-02-08 19:05:00,3.60599,3.61851,3.60315,3.61424,34950000.0
2008-02-08 19:10:00,3.60311,3.61299,3.59998,3.60655,38330000.0
2008-02-08 19:15:00,3.61101,3.61235,3.60006,3.60682,28200000.0
2008-02-08 19:20:00,3.60691,3.61672,3.60235,3.61441,36470000.0
2008-02-08 19:25:00,3.60919,3.61859,3.6053,3.6061,28920000.0
2008-02-08 19:30:00,3.61043,3.61605,3.6055,3.61564,32680000.0
2008-02-08 19:35:00,3.60855,3.61459,3.60146,3.60324,28190000.0
2008-02-08 19:40:00,3.61037,3.61733,3.60581,3.61428,23310000.0
2008-02-08 19:45:00,3.60876,3.61999,3.6039,3.61419,33510000.0
2008-02-08 19:50:00,3.61212,3.61434,3.60153,3.6121,21440000.0
2008-02-08 19:55:00,3.60625,3.61475,3.6007,3.60796,32330000.0
2008-02-08 20:00:00,3.60797,3.61644,3.59933,3.60936,37990000.0
2008-02-08 20:05:00,3.6006,3.61029,3.59933,3.60722,30080000.0
2008-02-08 20:10:00,3.60826,3.60976,3.59465,3.6086,34940000.0
2008-02-08 20:15:00,3.59911,3.61088,3.59844,3.60892,28600000.0
2008-02-08 20:20:00,3.60959,3.61473,3.59976,3.60914,41370000.0
2008-02-08 20:25:00,3.61088,3.61657,3.60445,3.60924,27800000.0
2008-02-08 20:30:00,3.6112,3.61427,3.60296,3.60854,24120000.0
2008-02-08 20:35:00,3.60373,3.61433,3.60121,3.60762,30820000.0
2008-02-08 20:40:00,3.60766,3.61528,3.60168,3.61375,28170000.0
2008-02-08 20:45:00,3.61416,3.61492,3.60161,3.6095,25610000.0
2008-02-08 20:50:00,3.6119,3.61615,3.60141,3.60774,28950000.0
2008-02-08 20:55:00,3.61199,3.61527,3.60323,3.60866,30440000.0
2008-02-08 21:00:00,3.61085,3.61726,3.60275,3.60992,15460000.0
2008-02-08 21:05:00,3.61428,3.61544,3.60216,3.61244,26360000.0
2008-02-08 21:10:00,3.60767,3.61404,3.60509,3.61238,30430000.0
2008-02-08 21:15:00,3.61101,3.6181,3.6082,3.61315,26720000.0
2008-02-08 21:20:00,3.60884,3.61374,3.60362,3.6079,23710000.0
2008-02-08 21:25:00,3.61465,3.62053,3.60388,3.60828,36860000.0
2008-02-08 21:30:00,3.61188,3.61474,3.60695,3.61402,23660000.0
2008-02-08 21:35:00,3.61356,3.61786,3.60199,3.60584,28610000.0
2008-02-08 21:40:00,3.61407,3.61861,3.6045,3.61312,31210000.0
2008-02-08 21:45:00,3.60979,3.61882,3.60533,3.60789,27830000.0
2008-02-08 21:50:00,3.61392,3.61572,3.59866,3.61028,25570000.0
2008-02-08 21:55:00,3.61427,3.61498,3.60457,3.61413,38750000.0
2008-02-08 22:00:00,3.61164,3.61699,3.60483,3.60992,22170000.0
2008-02-08 22:05:00,3.60453,3.62031,3.60417,3.61404,25180000.0
2008-02-08 22:10:00,3.61269,3.61733,3.60594,3.61445,13900000.0
2008-02-08 22:15:00,3.60803,3.6178,3.6019,3.61312,25920000.0
2008-02-08 22:20:00,3.60682,3.61527,3.60086,3.61405,36880000.0
2008-02-08 22:25:00,3.61238,3.61504,3.60398,3.61382,27810000.0
2008-02-08 22:30:00,3.61723,3.61723,3.60473,3.61515,29680000.0
2008-02-08 22:35:00,3.61494,3.61678,3.60472,3.61213,27070000.0
2008-02-08 22:40:00,3.60933,3.61543,3.60277,3.61057,28600000.0
2008-02-08 22:45:00,3.60942,3.61524,3.60171,3.61425,32680000.0
2008-02-08 22:50:00,3.61065,3.61527,3.60347,3.61094,31190000.0
2008-02-08 22:55:00,3.6097,3.61736,3.60374,3.61314,35330000.0
2008-02-08 23:00:00,3.61402,3.61833,3.60442,3.60847,37190000.0
2008-02-08 23:05:00,3.61069,3.61613,3.60357,3.61347,21790000.0
2008-02-08 23:10:00,3.6102,3.6192,3.60443,3.61482,42920000.0
2008-02-08 23:15:00,3.61669,3.61672,3.6017,3.61003,15050000.0
2008-02-08 23:20:00,3.60942,3.61503,3.60574,3.61411,10170000.0
2008-02-08 23:25:00,3.6046,3.61897,3.60234,3.60918,22910000.0
2008-02-08 23:30:00,3.61672,3.61672,3.60397,3.60895,20640000.0
2008-02-08 23:35:00,3.60873,3.61672,3.603,3.603,28530000.0
2008-02-08 23:40:00,3.61231,3.61494,3.60175,3.61132,16560000.0
2008-02-08 23:45:00,3.6143,3.6148,3.60335,3.60482,33090000.0
2008-02-08 23:50:00,3.61121,3.61617,3.60626,3.61328,15420000.0
2008-02-08 23:55:00,3.6118,3.6189,3.60292,3.61246,27110000.0
2008-02-11 00:00:00,3.60728,3.61212,3.59385,3.60254,16550000.0
2008-02-11 00:05:00,3.59801,3.61057,3.59591,3.60133,21040000.0
2008-02-11 00:10:00,3.60349,3.61111,3.59888,3.61044,24820000.0
2008-02-11 00:15:00,3.61171,3.61171,3.59885,3.60148,24060000.0
2008-02-11 00:20:00,3.60728,3.61053,3.60313,3.61001,17650000.0
2008-02-11 00:25:00,3.60575,3.61356,3.59708,3.60901,29680000.0
2008-02-11 00:30:00,3.61355,3.61355,3.60137,3.60606,26260000.0
2008-02-11 00:35:00,3.60476,3.61126,3.59999,3.60428,14310000.0
2008-02-11 00:40:00,3.60034,3.6146,3.59786,3.60775,25210000.0
2008-02-11 00:45:00,3.60791,3.61314,3.59438,3.60166,23380000.0
2008-02-11 00:50:00,3.60311,3.60973,3.59889,3.60414,18480000.0
2008-02-11 00:55:00,3.60444,3.61321,3.59552,3.60634,23750000.0
2008-02-11 01:00:00,3.60257,3.61105,3.59786,3.60718,10540000.0
2008-02-11 01:05:00,3.60972,3.60979,3.60298,3.60812,6010000.0
2008-02-11 01:10:00,3.60181,3.61243,3.60181,3.60964,28950000.0
2008-02-11 01:15:00,3.61057,3.61057,3.59935,3.60326,26340000.0
2008-02-11 01:20:00,3.60376,3.60955,3.59985,3.60408,18450000.0
2008-02-11 01:25:00,3.60761,3.61195,3.6012,3.60971,30070000.0
2008-02-11 01:30:00,3.60801,3.61232,3.5966,3.60627,30820000.0
2008-02-11 01:35:00,3.60921,3.60954,3.59923,3.60888,25950000.0
2008-02-11 01:40:00,3.60489,3.61103,3.59572,3.6028,24420000.0
2008-02-11 01:45:00,3.60883,3.61105,3.60059,3.60797,20320000.0
2008-02-11 01:50:00,3.60427,3.61234,3.60049,3.61074,23690000.0
2008-02-11 01:55:00,3.60897,3.61016,3.59988,3.60643,25550000.0
2008-02-11 02:00:00,3.61275,3.61275,3.59774,3.60925,19950000.0
2008-02-11 02:05:00,3.60806,3.61116,3.5999,3.60027,20680000.0
2008-02-11 02:10:00,3.60474,3.61394,3.60173,3.60586,30830000.0
2008-02-11 02:15:00,3.60582,3.61461,3.60243,3.60688,29360000.0
2008-02-11 02:20:00,3.61064,3.6138,3.60333,3.606,22560000.0
2008-02-11 02:25:00,3.60568,3.61357,3.59944,3.60114,29340000.0
2008-02-11 02:30:00,3.61163,3.61167,3.59962,3.60428,21030000.0
2008-02-11 02:35:00,3.60488,3.61652,3.60016,3.60659,27080000.0
2008-02-11 02:40:00,3.60172,3.61214,3.60077,3.60484,24090000.0
2008-02-11 02:45:00,3.60558,3.61536,3.59802,3.60713,33440000.0
2008-02-11 02:50:00,3.6071,3.61323,3.59985,3.60678,19510000.0
2008-02-11 02:55:00,3.60953,3.6151,3.59861,3.61058,34960000.0
2008-02-11 03:00:00,3.61376,3.61376,3.59998,3.61191,21840000.0
2008-02-11 03:05:00,3.61054,3.61259,3.60172,3.60861,26310000.0
2008-02-11 03:10:00,3.60781,3.61496,3.59776,3.61053,21440000.0
2008-02-11 03:15:00,3.61282,3.61282,3.60167,3.61006,28200000.0
2008-02-11 03:20:00,3.61011,3.61287,3.60136,3.61154,25220000.0
2008-02-11 03:25:00,3.60682,3.61457,3.59662,3.60068,25550000.0
2008-02-11 03:30:00,3.60523,3.61538,3.60141,3.60609,29000000.0
2008-02-11 03:35:00,3.60243,3.61101,3.59853,3.60809,25930000.0
2008-02-11 03:40:00,3.60697,3.61175,3.59997,3.60659,21820000.0
2008-02-11 03:45:00,3.60477,3.61199,3.60185,3.60747,16160000.0
2008-02-11 03:50:00,3.60515,3.61314,3.59976,3.61216,21060000.0
2008-02-11 03:55:00,3.60477,3.61028,3.59855,3.61028,11680000.0
2008-02-11 04:00:00,3.61352,3.61352,3.59708,3.61066,23750000.0
2008-02-11 04:05:00,3.60594,3.61038,3.60142,3.60142,9400000.0
2008-02-11 04:10:00,3.60853,3.61374,3.60022,3.61151,36100000.0
2008-02-11 04:15:00,3.60572,3.61189,3.60183,3.60853,12810000.0
2008-02-11 04:20:00,3.6083,3.61117,3.59732,3.60439,16930000.0
2008-02-11 04:25:00,3.61171,3.61403,3.60131,3.61097,24080000.0
2008-02-11 04:30:00,3.60723,3.61237,3.60059,3.60627,27830000.0
2008-02-11 04:35:00,3.60996,3.61064,3.60076,3.60076,15040000.0
2008-02-11 04:40:00,3.60073,3.61117,3.59715,3.60646,25980000.0
2008-02-11 04:45:00,3.61332,3.61559,3.60072,3.60162,24460000.0
2008-02-11 04:50:00,3.61033,3.61211,3.59971,3.6047,22200000.0
2008-02-11 04:55:00,3.61006,3.61221,3.60153,3.61168,20330000.0
2008-02-11 05:00:00,3.60978,3.61241,3.5994,3.60724,26330000.0
2008-02-11 05:05:00,3.605,3.61443,3.60196,3.60196,21080000.0
2008-02-11 05:10:00,3.60369,3.6162,3.60014,3.61115,20690000.0
2008-02-11 05:15:00,3.60711,3.61609,3.59987,3.60993,22570000.0
2008-02-11 05:20:00,3.61074,3.61123,3.59508,3.60694,14700000.0
2008-02-11 05:25:00,3.60888,3.61167,3.60138,3.60997,14650000.0
2008-02-11 05:30:00,3.61192,3.6127,3.60493,3.606,19180000.0
2008-02-11 05:35:00,3.61152,3.61412,3.6018,3.60958,31980000.0
2008-02-11 05:40:00,3.60664,3.61448,3.59866,3.60944,34630000.0
2008-02-11 05:45:00,3.61388,3.61388,3.59876,3.60721,23710000.0
2008-02-11 05:50:00,3.61076,3.6108,3.59556,3.60986,24790000.0
2008-02-11 05:55:00,3.6067,3.61402,3.59058,3.61182,33470000.0
2008-02-11 06:00:00,3.61098,3.61188,3.59991,3.60994,24050000.0
2008-02-11 06:05:00,3.60897,3.61123,3.60281,3.60916,9010000.0
2008-02-11 06:10:00,3.6104,3.61274,3.59968,3.61031,25930000.0
2008-02-11 06:15:00,3.61035,3.61505,3.59969,3.60788,27790000.0
2008-02-11 06:20:00,3.61036,3.61193,3.60516,3.60727,20670000.0
2008-02-11 06:25:00,3.59881,3.6119,3.59881,3.6119,28950000.0
2008-02-11 06:30:00,3.61304,3.61304,3.60017,3.60532,30120000.0
2008-02-11 06:35:00,3.60625,3.61327,3.59992,3.60657,21080000.0
2008-02-11 06:40:00,3.60777,3.6117,3.59702,3.61072,31580000.0
2008-02-11 06:45:00,3.6128,3.6128,3.59935,3.60516,31610000.0
2008-02-11 06:50:00,3.60506,3.61149,3.59905,3.60922,22590000.0
2008-02-11 06:55:00,3.60573,3.61203,3.6008,3.60346,19180000.0
2008-02-11 07:00:00,3.60837,3.61185,3.59955,3.61145,23700000.0
2008-02-11 07:05:00,3.60187,3.61336,3.60075,3.61283,18430000.0
2008-02-11 07:10:00,3.60983,3.61293,3.60092,3.60092,21430000.0
2008-02-11 07:15:00,3.61218,3.61301,3.60117,3.61082,24460000.0
2008-02-11 07:20:00,3.60921,3.61364,3.60056,3.60517,30510000.0
2008-02-11 07:25:00,3.60987,3.61354,3.59965,3.60811,33850000.0
2008-02-11 07:30:00,3.60782,3.61554,3.59864,3.6042,34600000.0
2008-02-11 07:35:00,3.60439,3.61653,3.59966,3.60602,27810000.0
2008-02-11 07:40:00,3.60244,3.61866,3.59983,3.60482,30510000.0
2008-02-11 07:45:00,3.60336,3.61461,3.59908,3.61064,33110000.0
2008-02-11 07:50:00,3.60922,3.61334,3.60068,3.6097,22950000.0
2008-02-11 07:55:00,3.60703,3.6147,3.60075,3.60919,22950000.0
2008-02-11 08:00:00,3.61142,3.61541,3.60005,3.60928,22930000.0
2008-02-11 08:05:00,3.60682,3.61331,3.60228,3.60367,25580000.0
2008-02-11 08:10:00,3.60882,3.61483,3.5968,3.60914,28970000.0
2008-02-11 08:15:00,3.61264,3.61592,3.60089,3.60552,21050000.0
2008-02-11 08:20:00,3.60929,3.61494,3.60152,3.60986,16160000.0
2008-02-11 08:25:00,3.61053,3.61466,3.5999,3.60917,27810000.0
2008-02-11 08:30:00,3.60603,3.61374,3.59934,3.60189,33450000.0
2008-02-11 08:35:00,3.60643,3.61486,3.60035,3.60551,32320000.0
2008-02-11 08:40:00,3.6038,3.61393,3.60109,3.61145,33080000.0
2008-02-11 08:45:00,3.61193,3.61235,3.59698,3.61037,33040000.0
2008-02-11 08:50:00,3.60875,3.61227,3.60054,3.61201,29680000.0
2008-02-11 08:55:00,3.60657,3.61202,3.5995,3.60597,26300000.0
2008-02-11 09:00:00,3.60416,3.61755,3.60222,3.60649,34560000.0
2008-02-11 09:05:00,3.60446,3.61267,3.60122,3.60393,30810000.0
2008-02-11 09:10:00,3.6098,3.61239,3.59869,3.60915,54460000.0
2008-02-11 09:15:00,3.60863,3.61265,3.59624,3.6094,30080000.0
2008-02-11 09:20:00,3.6069,3.61406,3.59811,3.61189,31600000.0
2008-02-11 09:25:00,3.60874,3.61524,3.60015,3.60121,44690000.0
2008-02-11 09:30:00,3.61341,3.61341,3.60072,3.60792,28190000.0
2008-02-11 09:35:00,3.60973,3.61282,3.59922,3.60915,28930000.0
2008-02-11 09:40:00,3.60987,3.61571,3.6017,3.61387,36450000.0
2008-02-11 09:45:00,3.6096,3.61736,3.60449,3.61366,28940000.0
2008-02-11 09:50:00,3.60528,3.62271,3.59936,3.61718,31170000.0
2008-02-11 09:55:00,3.61873,3.62402,3.6094,3.62402,32330000.0
2008-02-11 10:00:00,3.62103,3.625,3.61259,3.62284,33460000.0
2008-02-11 10:05:00,3.62405,3.62405,3.61031,3.6214,29350000.0
2008-02-11 10:10:00,3.61133,3.62213,3.60943,3.61929,42480000.0
2008-02-11 10:15:00,3.62225,3.6247,3.60976,3.61861,27440000.0
2008-02-11 10:20:00,3.62163,3.62215,3.60369,3.6214,39060000.0
2008-02-11 10:25:00,3.61353,3.62871,3.61353,3.62381,37590000.0
2008-02-11 10:30:00,3.62568,3.62568,3.61264,3.61559,33100000.0
2008-02-11 10:35:00,3.62079,3.62708,3.61555,3.62178,29330000.0
2008-02-11 10:40:00,3.6264,3.6264,3.60675,3.6173,29330000.0
2008-02-11 10:45:00,3.62255,3.62328,3.61156,3.61649,29300000.0
2008-02-11 10:50:00,3.62149,3.62228,3.6105,3.62222,28560000.0
2008-02-11 10:55:00,3.62036,3.62206,3.60915,3.62057,30080000.0
2008-02-11 11:00:00,3.6175,3.62152,3.60338,3.61291,37560000.0
2008-02-11 11:05:00,3.61391,3.62275,3.60921,3.61677,28200000.0
2008-02-11 11:10:00,3.61588,3.62257,3.60974,3.62203,35710000.0
2008-02-11 11:15:00,3.6177,3.62313,3.61015,3.62231,25180000.0
2008-02-11 11:20:00,3.61349,3.6243,3.61349,3.62193,26670000.0
2008-02-11 11:25:00,3.61739,3.62249,3.60593,3.61909,35680000.0
2008-02-11 11:30:00,3.62281,3.62525,3.60652,3.61866,27810000.0
2008-02-11 11:35:00,3.61885,3.62517,3.6053,3.62036,29690000.0
2008-02-11 11:40:00,3.61674,3.62264,3.61244,3.61515,27440000.0
2008-02-11 11:45:00,3.6185,3.62597,3.61387,3.62291,27440000.0
2008-02-11 11:50:00,3.62363,3.62363,3.60957,3.61342,30430000.0
2008-02-11 11:55:00,3.61114,3.62035,3.60835,3.61899,30430000.0
2008-02-11 12:00:00,3.6139,3.61825,3.6068,3.61733,27830000.0
2008-02-11 12:05:00,3.61678,3.61878,3.60596,3.61766,25910000.0
2008-02-11 12:10:00,3.61434,3.61752,3.6023,3.61373,27790000.0
2008-02-11 12:15:00,3.61572,3.61572,3.60043,3.60419,28940000.0
2008-02-11 12:20:00,3.61194,3.61388,3.59844,3.6117,30420000.0
2008-02-11 12:25:00,3.60644,3.61631,3.60331,3.6126,34940000.0
2008-02-11 12:30:00,3.61569,3.61679,3.60222,3.6135,41690000.0
2008-02-11 12:35:00,3.60849,3.61311,3.60134,3.61051,28570000.0
2008-02-11 12:40:00,3.60279,3.61494,3.60279,3.61494,30440000.0
2008-02-11 12:45:00,3.61388,3.61699,3.60363,3.60824,23700000.0
2008-02-11 12:50:00,3.61631,3.61688,3.60619,3.61427,26310000.0
2008-02-11 12:55:00,3.61197,3.61651,3.60147,3.61303,33070000.0
2008-02-11 13:00:00,3.61578,3.61821,3.60098,3.6115,34930000.0
2008-02-11 13:05:00,3.60961,3.61575,3.60374,3.61537,33820000.0
2008-02-11 13:10:00,3.60952,3.61833,3.60269,3.61387,31930000.0
2008-02-11 13:15:00,3.61002,3.61719,3.59954,3.61109,34540000.0
2008-02-11 13:20:00,3.61089,3.61696,3.60372,3.61696,29680000.0
2008-02-11 13:25:00,3.61585,3.61736,3.60672,3.61665,28940000.0
2008-02-11 13:30:00,3.61107,3.61856,3.60619,3.6115,34580000.0
2008-02-11 13:35:00,3.61551,3.61921,3.60703,3.61177,27430000.0
2008-02-11 13:40:00,3.60814,3.62001,3.60568,3.61378,33440000.0
2008-02-11 13:45:00,3.61678,3.62233,3.60808,3.61693,31950000.0
2008-02-11 13:50:00,3.6079,3.61902,3.60374,3.60791,40960000.0
2008-02-11 13:55:00,3.61928,3.6199,3.60927,3.61434,32300000.0
2008-02-11 14:00:00,3.61587,3.61778,3.60358,3.60651,39090000.0
2008-02-11 14:05:00,3.60947,3.61633,3.60375,3.61062,30100000.0
2008-02-11 14:10:00,3.61335,3.61634,3.59967,3.61042,31560000.0
2008-02-11 14:15:00,3.61156,3.61403,3.60001,3.60929,33460000.0
2008-02-11 14:20:00,3.60284,3.61379,3.6004,3.6095,33450000.0
2008-02-11 14:25:00,3.608,3.61382,3.60129,3.61053,33830000.0
2008-02-11 14:30:00,3.61303,3.61501,3.60355,3.61148,36420000.0
2008-02-11 14:35:00,3.61195,3.61195,3.60095,3.60632,27440000.0
2008-02-11 14:40:00,3.60403,3.61163,3.59823,3.60722,31930000.0
2008-02-11 14:45:00,3.60704,3.6111,3.59529,3.60923,31200000.0
2008-02-11 14:50:00,3.60505,3.61258,3.5991,3.60818,31570000.0
2008-02-11 14:55:00,3.60995,3.60999,3.5957,3.59974,36820000.0
2008-02-11 15:00:00,3.60754,3.60865,3.59246,3.6065,40200000.0
2008-02-11 15:05:00,3.60269,3.61148,3.59809,3.59809,31540000.0
2008-02-11 15:10:00,3.60853,3.60895,3.59358,3.6073,34960000.0
2008-02-11 15:15:00,3.60513,3.61069,3.59938,3.60047,31180000.0
2008-02-11 15:20:00,3.60902,3.61163,3.59741,3.60745,32310000.0
2008-02-11 15:25:00,3.60873,3.60933,3.59537,3.60029,29700000.0
2008-02-11 15:30:00,3.60994,3.61006,3.59902,3.6066,31940000.0
2008-02-11 15:35:00,3.605,3.61126,3.59715,3.60997,30430000.0
2008-02-11 15:40:00,3.61003,3.61403,3.59876,3.61104,31210000.0
2008-02-11 15:45:00,3.60712,3.61079,3.59961,3.60447,30030000.0
2008-02-11 15:50:00,3.60859,3.61379,3.60226,3.6057,31210000.0
2008-02-11 15:55:00,3.61156,3.61232,3.60165,3.60847,31960000.0
2008-02-11 16:00:00,3.60925,3.6118,3.59935,3.60943,30450000.0
2008-02-11 16:05:00,3.60473,3.61288,3.59978,3.6047,32710000.0
2008-02-11 16:10:00,3.61063,3.6109,3.59635,3.6087,36090000.0
2008-02-11 16:15:00,3.60869,3.61118,3.59931,3.60913,33410000.0
2008-02-11 16:20:00,3.60452,3.61104,3.59924,3.61038,29710000.0
2008-02-11 16:25:00,3.6097,3.61142,3.59728,3.60761,33100000.0
2008-02-11 16:30:00,3.61137,3.61232,3.60259,3.61204,35320000.0
2008-02-11 16:35:00,3.60994,3.61246,3.59853,3.60973,42090000.0
2008-02-11 16:40:00,3.60009,3.61246,3.60009,3.61068,27440000.0
2008-02-11 16:45:00,3.60783,3.61313,3.60101,3.61077,33800000.0
2008-02-11 16:50:00,3.61256,3.61256,3.59869,3.60881,29690000.0
2008-02-11 16:55:00,3.61408,3.61614,3.60226,3.613,32700000.0
2008-02-11 17:00:00,3.61375,3.6139,3.60047,3.60718,33420000.0
2008-02-11 17:05:00,3.60588,3.61546,3.60035,3.61287,37180000.0
2008-02-11 17:10:00,3.61215,3.61818,3.60486,3.61155,35320000.0
2008-02-11 17:15:00,3.61729,3.61898,3.60363,3.61313,35310000.0
2008-02-11 17:20:00,3.61513,3.6173,3.60305,3.6157,37970000.0
2008-02-11 17:25:00,3.61117,3.62076,3.60216,3.61578,36440000.0
2008-02-11 17:30:00,3.61594,3.61706,3.6049,3.61061,37940000.0
2008-02-11 17:35:00,3.61481,3.61943,3.60135,3.61133,43580000.0
2008-02-11 17:40:00,3.61122,3.61892,3.60175,3.61193,46600000.0
2008-02-11 17:45:00,3.61248,3.61687,3.60333,3.61405,30430000.0
2008-02-11 17:50:00,3.60613,3.6208,3.60605,3.61818,33090000.0
2008-02-11 17:55:00,3.61168,3.61785,3.6026,3.61547,42870000.0
2008-02-11 18:00:00,3.61532,3.61693,3.60317,3.6097,44330000.0
2008-02-11 18:05:00,3.61494,3.61706,3.60401,3.61483,33820000.0
2008-02-11 18:10:00,3.61264,3.6149,3.60118,3.61032,36430000.0
2008-02-11 18:15:00,3.60686,3.61618,3.60086,3.61037,35330000.0
2008-02-11 18:20:00,3.60657,3.61746,3.59888,3.61055,42110000.0
2008-02-11 18:25:00,3.60602,3.61494,3.60188,3.6108,33080000.0
2008-02-11 18:30:00,3.61203,3.61517,3.60256,3.6091,28210000.0
2008-02-11 18:35:00,3.60357,3.61197,3.60118,3.60969,40610000.0
2008-02-11 18:40:00,3.60386,3.61182,3.60061,3.60974,28170000.0
2008-02-11 18:45:00,3.60612,3.6112,3.59998,3.60912,32330000.0
2008-02-11 18:50:00,3.60908,3.61242,3.60006,3.60825,38680000.0
2008-02-11 18:55:00,3.60036,3.6116,3.59793,3.60631,30410000.0
2008-02-11 19:00:00,3.61271,3.61271,3.59976,3.61127,29320000.0
2008-02-11 19:05:00,3.60179,3.61405,3.6002,3.60579,38700000.0
2008-02-11 19:10:00,3.60001,3.61309,3.59736,3.60419,36110000.0
2008-02-11 19:15:00,3.61032,3.61142,3.59763,3.60715,28570000.0
2008-02-11 19:20:00,3.60685,3.61461,3.60063,3.61244,35350000.0
2008-02-11 19:25:00,3.60708,3.61294,3.602,3.60226,28550000.0
2008-02-11 19:30:00,3.60742,3.61252,3.60055,3.61032,29720000.0
2008-02-11 19:35:00,3.60567,3.61208,3.60084,3.60223,27430000.0
2008-02-11 19:40:00,3.60612,3.61072,3.59939,3.60892,31550000.0
2008-02-11 19:45:00,3.59935,3.61451,3.59532,3.60716,40630000.0
2008-02-11 19:50:00,3.60644,3.6099,3.59851,3.60817,24480000.0
2008-02-11 19:55:00,3.60263,3.60979,3.59799,3.60247,31950000.0
2008-02-11 20:00:00,3.60545,3.60955,3.59646,3.59681,40200000.0
2008-02-11 20:05:00,3.5984,3.60738,3.5963,3.6057,26290000.0
2008-02-11 20:10:00,3.60608,3.60729,3.59479,3.60563,31580000.0
2008-02-11 20:15:00,3.59552,3.60715,3.59552,3.60197,21050000.0
2008-02-11 20:20:00,3.60173,3.60834,3.5942,3.59946,39890000.0
2008-02-11 20:25:00,3.60321,3.6071,3.59446,3.59943,25950000.0
2008-02-11 20:30:00,3.60536,3.60783,3.59468,3.60044,25970000.0
2008-02-11 20:35:00,3.59678,3.6111,3.59645,3.60034,28220000.0
2008-02-11 20:40:00,3.60422,3.61023,3.59461,3.60618,21420000.0
2008-02-11 20:45:00,3.60895,3.60895,3.59408,3.60289,28200000.0
2008-02-11 20:50:00,3.60502,3.60851,3.59413,3.60006,31950000.0
2008-02-11 20:55:00,3.60425,3.60805,3.59556,3.60162,31540000.0
2008-02-11 21:00:00,3.60544,3.60672,3.59936,3.60305,20300000.0
2008-02-11 21:05:00,3.60488,3.60495,3.59493,3.59937,16160000.0
2008-02-11 21:10:00,3.59881,3.60539,3.59652,3.60372,26720000.0
2008-02-11 21:15:00,3.60151,3.60819,3.59638,3.60476,29340000.0
2008-02-11 21:20:00,3.59992,3.60655,3.59381,3.6018,23690000.0
2008-02-11 21:25:00,3.60642,3.60831,3.59427,3.59907,37990000.0
2008-02-11 21:30:00,3.60622,3.60622,3.59828,3.59985,21420000.0
2008-02-11 21:35:00,3.60526,3.60749,3.59545,3.59678,26680000.0
2008-02-11 21:40:00,3.60503,3.60766,3.59324,3.60609,33830000.0
2008-02-11 21:45:00,3.59954,3.60986,3.5958,3.59946,27450000.0
2008-02-11 21:50:00,3.60433,3.60574,3.59253,3.60141,27460000.0
2008-02-11 21:55:00,3.6046,3.6076,3.59502,3.60523,31590000.0
2008-02-11 22:00:00,3.60694,3.60719,3.59563,3.60596,17290000.0
2008-02-11 22:05:00,3.59244,3.6074,3.59244,3.60391,24060000.0
2008-02-11 22:10:00,3.60336,3.60721,3.59552,3.60526,20770000.0
2008-02-11 22:15:00,3.60395,3.60853,3.59569,3.60071,18040000.0
2008-02-11 22:20:00,3.59845,3.60531,3.59344,3.60422,40570000.0
2008-02-11 22:25:00,3.59885,3.60709,3.59498,3.6045,34180000.0
2008-02-11 22:30:00,3.60758,3.60895,3.59517,3.6016,18800000.0
2008-02-11 22:35:00,3.60521,3.60592,3.59241,3.6025,32350000.0
2008-02-11 22:40:00,3.59992,3.60548,3.59326,3.601,36100000.0
2008-02-11 22:45:00,3.60212,3.60766,3.59539,3.60385,33420000.0
2008-02-11 22:50:00,3.60345,3.60442,3.59204,3.59932,30460000.0
2008-02-11 22:55:00,3.59999,3.60733,3.59281,3.60198,31930000.0
2008-02-11 23:00:00,3.60267,3.60806,3.59387,3.6019,35710000.0
2008-02-11 23:05:00,3.60586,3.60889,3.59513,3.60699,21040000.0
2008-02-11 23:10:00,3.60295,3.61302,3.59817,3.60842,40680000.0
2008-02-11 23:15:00,3.60124,3.60969,3.59712,3.60356,22600000.0
2008-02-11 23:20:00,3.60357,3.60686,3.59842,3.60189,11260000.0
2008-02-11 23:25:00,3.60659,3.60808,3.59686,3.60455,27060000.0
2008-02-11 23:30:00,3.60955,3.61335,3.59721,3.60874,30800000.0
2008-02-11 23:35:00,3.60178,3.60854,3.59505,3.59505,31960000.0
2008-02-11 23:40:00,3.60886,3.61055,3.59722,3.60355,20680000.0
2008-02-11 23:45:00,3.60361,3.60776,3.59253,3.59535,36420000.0
2008-02-11 23:50:00,3.60282,3.60507,3.59404,3.60029,19950000.0
2008-02-11 23:55:00,3.60321,3.60853,3.59616,3.6034,30520000.0
2008-02-12 00:00:00,3.60267,3.61498,3.59767,3.61155,26320000.0
2008-02-12 00:05:00,3.60097,3.61148,3.59783,3.60226,23670000.0
2008-02-12 00:10:00,3.60377,3.61261,3.59471,3.60338,21030000.0
2008-02-12 00:15:00,3.6049,3.61258,3.5963,3.59977,14280000.0
2008-02-12 00:20:00,3.5969,3.61226,3.59368,3.60169,15790000.0
2008-02-12 00:25:00,3.60255,3.61349,3.59631,3.60441,28570000.0
2008-02-12 00:30:00,3.60676,3.61472,3.59604,3.60942,18080000.0
2008-02-12 00:35:00,3.5991,3.612,3.59454,3.59864,18440000.0
2008-02-12 00:40:00,3.59483,3.61582,3.59224,3.59977,32340000.0
2008-02-12 00:45:00,3.60215,3.61473,3.597,3.59728,18840000.0
2008-02-12 00:50:00,3.60725,3.61285,3.59405,3.60156,13560000.0
2008-02-12 00:55:00,3.61112,3.61112,3.5926,3.60211,27080000.0
2008-02-12 01:00:00,3.59771,3.60753,3.59518,3.60012,16200000.0
2008-02-12 01:05:00,3.59945,3.60889,3.59349,3.60282,27090000.0
2008-02-12 01:10:00,3.60331,3.60639,3.59661,3.60345,22210000.0
2008-02-12 01:15:00,3.60676,3.60676,3.59534,3.5992,28190000.0
2008-02-12 01:20:00,3.59751,3.60949,3.59388,3.59873,23340000.0
2008-02-12 01:25:00,3.59949,3.61125,3.59612,3.60574,28960000.0
2008-02-12 01:30:00,3.60284,3.60792,3.59482,3.60124,30090000.0
2008-02-12 01:35:00,3.60578,3.60578,3.59489,3.60444,27790000.0
2008-02-12 01:40:00,3.59945,3.60378,3.59424,3.59472,10520000.0
2008-02-12 01:45:00,3.60475,3.60884,3.59501,3.6029,24080000.0
2008-02-12 01:50:00,3.5988,3.60544,3.59663,3.60381,24480000.0
2008-02-12 01:55:00,3.59609,3.6059,3.59271,3.60304,21820000.0
2008-02-12 02:00:00,3.60622,3.60622,3.59227,3.60376,22570000.0
2008-02-12 02:05:00,3.60194,3.60476,3.59332,3.59377,25560000.0
2008-02-12 02:10:00,3.59956,3.60501,3.59402,3.59869,26320000.0
2008-02-12 02:15:00,3.59946,3.60818,3.59348,3.60049,28610000.0
2008-02-12 02:20:00,3.60413,3.60482,3.59329,3.6027,27460000.0
2008-02-12 02:25:00,3.59411,3.60411,3.59245,3.59374,27830000.0
2008-02-12 02:30:00,3.60214,3.60555,3.59258,3.60262,22570000.0
2008-02-12 02:35:00,3.5985,3.60532,3.593,3.59825,26340000.0
2008-02-12 02:40:00,3.59599,3.60603,3.58984,3.60048,24840000.0
2008-02-12 02:45:00,3.59761,3.60528,3.59109,3.59855,33460000.0
2008-02-12 02:50:00,3.59967,3.60657,3.59213,3.59909,20320000.0
2008-02-12 02:55:00,3.60283,3.60418,3.59298,3.59923,26320000.0
2008-02-12 03:00:00,3.60842,3.60842,3.59473,3.60546,22950000.0
2008-02-12 03:05:00,3.60272,3.60577,3.59172,3.60123,24460000.0
2008-02-12 03:10:00,3.595,3.60458,3.59425,3.60353,25960000.0
2008-02-12 03:15:00,3.60564,3.6069,3.59517,3.60269,28570000.0
2008-02-12 03:20:00,3.60325,3.60408,3.5949,3.60315,20340000.0
2008-02-12 03:25:00,3.59799,3.60557,3.59416,3.59967,22550000.0
2008-02-12 03:30:00,3.59791,3.60659,3.59526,3.60385,32000000.0
2008-02-12 03:35:00,3.60017,3.60425,3.59405,3.60149,22590000.0
2008-02-12 03:40:00,3.59982,3.60686,3.59519,3.59936,23690000.0
2008-02-12 03:45:00,3.60497,3.60807,3.5965,3.60111,17690000.0
2008-02-12 03:50:00,3.59825,3.60516,3.59444,3.60346,23330000.0
2008-02-12 03:55:00,3.5971,3.60393,3.59254,3.60328,21090000.0
2008-02-12 04:00:00,3.6058,3.6058,3.59256,3.60438,28960000.0
2008-02-12 04:05:00,3.59848,3.60416,3.59483,3.60309,24470000.0
2008-02-12 04:10:00,3.60301,3.60611,3.59594,3.60367,35040000.0
2008-02-12 04:15:00,3.60413,3.60413,3.5938,3.60262,21090000.0
2008-02-12 04:20:00,3.59861,3.60732,3.59443,3.60352,18390000.0
2008-02-12 04:25:00,3.60137,3.60427,3.59434,3.60188,21450000.0
2008-02-12 04:30:00,3.60269,3.60666,3.59215,3.59955,23320000.0
2008-02-12 04:35:00,3.60255,3.60411,3.59813,3.60235,7160000.0
2008-02-12 04:40:00,3.5932,3.60603,3.59261,3.59891,24500000.0
2008-02-12 04:45:00,3.60658,3.60658,3.59488,3.59521,21810000.0
2008-02-12 04:50:00,3.60253,3.60494,3.59409,3.599,19180000.0
2008-02-12 04:55:00,3.60299,3.60428,3.59645,3.6042,17270000.0
2008-02-12 05:00:00,3.60284,3.60413,3.59372,3.60408,14680000.0
2008-02-12 05:05:00,3.59937,3.60434,3.59251,3.60099,15440000.0
2008-02-12 05:10:00,3.5993,3.60593,3.5993,3.60347,3770000.0
2008-02-12 05:15:00,3.59832,3.60772,3.59343,3.60356,29340000.0
2008-02-12 05:20:00,3.60325,3.6044,3.59028,3.60389,21060000.0
2008-02-12 05:25:00,3.60291,3.60528,3.59379,3.60319,19560000.0
2008-02-12 05:30:00,3.60681,3.60681,3.5954,3.60407,15820000.0
2008-02-12 05:35:00,3.60259,3.605,3.59541,3.60254,22170000.0
2008-02-12 05:40:00,3.60296,3.60643,3.5917,3.59993,18420000.0
2008-02-12 05:45:00,3.60457,3.60766,3.59537,3.59922,19540000.0
2008-02-12 05:50:00,3.59573,3.60506,3.59342,3.60388,16520000.0
2008-02-12 05:55:00,3.60284,3.60672,3.59131,3.60486,27490000.0
2008-02-12 06:00:00,3.60028,3.60549,3.59328,3.6006,14290000.0
2008-02-12 06:05:00,3.60412,3.60604,3.59361,3.60376,21380000.0
2008-02-12 06:10:00,3.60266,3.60503,3.5936,3.6043,19200000.0
2008-02-12 06:15:00,3.60541,3.60541,3.59472,3.60092,13910000.0
2008-02-12 06:20:00,3.60424,3.60424,3.5938,3.59878,7540000.0
2008-02-12 06:25:00,3.59452,3.60524,3.59284,3.60416,27850000.0
2008-02-12 06:30:00,3.60622,3.60864,3.59409,3.60098,23710000.0
2008-02-12 06:35:00,3.60001,3.607,3.59493,3.60239,14670000.0
2008-02-12 06:40:00,3.60522,3.60804,3.59515,3.60804,12770000.0
2008-02-12 06:45:00,3.61099,3.61099,3.59849,3.60285,16920000.0
2008-02-12 06:50:00,3.60722,3.60752,3.59537,3.60624,25540000.0
2008-02-12 06:55:00,3.60377,3.60814,3.59758,3.59758,21050000.0
2008-02-12 07:00:00,3.60315,3.61017,3.59768,3.60711,26320000.0
2008-02-12 07:05:00,3.59946,3.61092,3.59946,3.59995,20300000.0
2008-02-12 07:10:00,3.60799,3.61025,3.59804,3.59804,20680000.0
2008-02-12 07:15:00,3.61009,3.61132,3.59783,3.60691,20680000.0
2008-02-12 07:20:00,3.60629,3.61104,3.59646,3.59948,22990000.0
2008-02-12 07:25:00,3.60764,3.61042,3.59734,3.60577,35410000.0
2008-02-12 07:30:00,3.60843,3.60966,3.5944,3.59824,32400000.0
2008-02-12 07:35:00,3.60267,3.60889,3.59806,3.60308,22190000.0
2008-02-12 07:40:00,3.59813,3.60774,3.59518,3.60221,34600000.0
2008-02-12 07:45:00,3.60126,3.61166,3.59476,3.60671,31990000.0
2008-02-12 07:50:00,3.60773,3.61098,3.59781,3.6066,24830000.0
2008-02-12 07:55:00,3.60328,3.61022,3.59731,3.60814,24840000.0
2008-02-12 08:00:00,3.60174,3.61201,3.59619,3.60593,21830000.0
2008-02-12 08:05:00,3.60748,3.6079,3.59682,3.60069,19950000.0
2008-02-12 08:10:00,3.59684,3.60962,3.59684,3.6008,28560000.0
2008-02-12 08:15:00,3.60934,3.60934,3.59589,3.60178,28160000.0
2008-02-12 08:20:00,3.60239,3.61012,3.59682,3.60785,26680000.0
2008-02-12 08:25:00,3.60669,3.60857,3.59414,3.6062,26700000.0
2008-02-12 08:30:00,3.60876,3.60997,3.59641,3.59941,30430000.0
2008-02-12 08:35:00,3.60176,3.60894,3.59583,3.60266,32310000.0
2008-02-12 08:40:00,3.59758,3.60938,3.59613,3.60619,28580000.0
2008-02-12 08:45:00,3.61099,3.61099,3.59709,3.60586,28240000.0
2008-02-12 08:50:00,3.60476,3.60794,3.59512,3.60513,23690000.0
2008-02-12 08:55:00,3.60037,3.60601,3.59151,3.60036,28170000.0
2008-02-12 09:00:00,3.60083,3.61043,3.59363,3.60071,34190000.0
2008-02-12 09:05:00,3.59693,3.60679,3.59287,3.60009,30070000.0
2008-02-12 09:10:00,3.60531,3.60604,3.59012,3.6008,50380000.0
2008-02-12 09:15:00,3.60094,3.60701,3.59016,3.60044,31180000.0
2008-02-12 09:20:00,3.59487,3.60276,3.58544,3.60188,32690000.0
2008-02-12 09:25:00,3.59711,3.60618,3.59154,3.59314,41730000.0
2008-02-12 09:30:00,3.60474,3.60474,3.59357,3.59444,29670000.0
2008-02-12 09:35:00,3.59643,3.59949,3.58846,3.59553,28930000.0
2008-02-12 09:40:00,3.59624,3.6007,3.58534,3.59704,34590000.0
2008-02-12 09:45:00,3.59086,3.59946,3.58419,3.59487,31540000.0
2008-02-12 09:50:00,3.58612,3.59897,3.58612,3.5965,28570000.0
2008-02-12 09:55:00,3.59758,3.59986,3.58661,3.59939,32340000.0
2008-02-12 10:00:00,3.60072,3.60317,3.58926,3.59873,32720000.0
2008-02-12 10:05:00,3.59931,3.60551,3.59054,3.60066,29720000.0
2008-02-12 10:10:00,3.58997,3.60203,3.58689,3.60158,42100000.0
2008-02-12 10:15:00,3.6019,3.60346,3.5914,3.59995,25580000.0
2008-02-12 10:20:00,3.60492,3.60798,3.59512,3.60622,36090000.0
2008-02-12 10:25:00,3.59677,3.60614,3.5924,3.60308,38350000.0
2008-02-12 10:30:00,3.60487,3.60922,3.5938,3.59636,34960000.0
2008-02-12 10:35:00,3.60125,3.60661,3.59801,3.60053,27450000.0
2008-02-12 10:40:00,3.60554,3.60661,3.59142,3.60396,31550000.0
2008-02-12 10:45:00,3.60497,3.60824,3.59477,3.60292,29680000.0
2008-02-12 10:50:00,3.60722,3.60998,3.5945,3.60763,30780000.0
2008-02-12 10:55:00,3.60752,3.60808,3.59638,3.60533,31550000.0
2008-02-12 11:00:00,3.60455,3.60921,3.59657,3.60246,37180000.0
2008-02-12 11:05:00,3.60304,3.60931,3.59537,3.60225,30800000.0
2008-02-12 11:10:00,3.60366,3.60969,3.5947,3.6087,36450000.0
2008-02-12 11:15:00,3.60363,3.61001,3.59526,3.60967,24060000.0
2008-02-12 11:20:00,3.6023,3.61277,3.60137,3.61065,27790000.0
2008-02-12 11:25:00,3.60535,3.61185,3.59864,3.60777,33080000.0
2008-02-12 11:30:00,3.61087,3.6116,3.59879,3.6061,27820000.0
2008-02-12 11:35:00,3.60885,3.6109,3.59862,3.60817,31540000.0
2008-02-12 11:40:00,3.60209,3.60831,3.59773,3.60003,28550000.0
2008-02-12 11:45:00,3.60403,3.61146,3.59893,3.60925,28930000.0
2008-02-12 11:50:00,3.60606,3.61037,3.59831,3.60244,28940000.0
2008-02-12 11:55:00,3.60061,3.60774,3.59559,3.60648,30050000.0
2008-02-12 12:00:00,3.60348,3.6081,3.59573,3.60477,30800000.0
2008-02-12 12:05:00,3.60257,3.60691,3.59438,3.60238,22940000.0
2008-02-12 12:10:00,3.60098,3.61183,3.59625,3.60895,26680000.0
2008-02-12 12:15:00,3.60698,3.60698,3.59684,3.60073,30420000.0
2008-02-12 12:20:00,3.60442,3.60678,3.59495,3.60541,30440000.0
2008-02-12 12:25:00,3.60042,3.60757,3.59387,3.60193,35310000.0
2008-02-12 12:30:00,3.60588,3.60721,3.591,3.60392,39830000.0
2008-02-12 12:35:00,3.60009,3.60479,3.59022,3.59837,30800000.0
2008-02-12 12:40:00,3.59647,3.60853,3.59277,3.60411,28960000.0
2008-02-12 12:45:00,3.60423,3.6062,3.59242,3.59502,26300000.0
2008-02-12 12:50:00,3.6045,3.60626,3.59372,3.60495,26680000.0
2008-02-12 12:55:00,3.60092,3.60549,3.59417,3.60297,31960000.0
2008-02-12 13:00:00,3.60396,3.60625,3.59292,3.60076,33450000.0
2008-02-12 13:05:00,3.5999,3.60421,3.59062,3.60421,33090000.0
2008-02-12 13:10:00,3.59899,3.60677,3.58982,3.5995,33040000.0
2008-02-12 13:15:00,3.59942,3.60366,3.59208,3.59808,31950000.0
2008-02-12 13:20:00,3.59894,3.60269,3.59079,3.60269,30430000.0
2008-02-12 13:25:00,3.60202,3.60255,3.59137,3.60236,30050000.0
2008-02-12 13:30:00,3.59831,3.60288,3.59238,3.59595,33850000.0
2008-02-12 13:35:00,3.60122,3.60491,3.59004,3.59588,25950000.0
2008-02-12 13:40:00,3.59181,3.60376,3.59037,3.59777,31960000.0
2008-02-12 13:45:00,3.60189,3.60503,3.59092,3.59769,32320000.0
2008-02-12 13:50:00,3.59629,3.60356,3.58684,3.59083,39100000.0
2008-02-12 13:55:00,3.60099,3.60236,3.59074,3.59824,29690000.0
2008-02-12 14:00:00,3.59917,3.60256,3.58887,3.5916,37990000.0
2008-02-12 14:05:00,3.59672,3.6022,3.5871,3.59387,30090000.0
2008-02-12 14:10:00,3.598,3.59991,3.5834,3.59737,32320000.0
2008-02-12 14:15:00,3.59863,3.60401,3.58749,3.59754,32320000.0
2008-02-12 14:20:00,3.59444,3.60356,3.58845,3.59855,34190000.0
2008-02-12 14:25:00,3.59906,3.60223,3.5918,3.60187,33090000.0
2008-02-12 14:30:00,3.60198,3.6026,3.59125,3.60095,34560000.0
2008-02-12 14:35:00,3.60083,3.60224,3.59101,3.60146,26700000.0
2008-02-12 14:40:00,3.5971,3.60438,3.59262,3.60072,33430000.0
2008-02-12 14:45:00,3.59983,3.60362,3.59042,3.60102,33050000.0
2008-02-12 14:50:00,3.59743,3.60435,3.59165,3.60104,31940000.0
2008-02-12 14:55:00,3.60334,3.60394,3.58789,3.59361,36070000.0
2008-02-12 15:00:00,3.60209,3.60565,3.59246,3.60435,40570000.0
2008-02-12 15:05:00,3.59778,3.60492,3.59086,3.60106,31580000.0
2008-02-12 15:10:00,3.60076,3.60217,3.58898,3.6003,36070000.0
2008-02-12 15:15:00,3.5978,3.60832,3.59259,3.59293,30060000.0
2008-02-12 15:20:00,3.6037,3.60387,3.58897,3.59854,32680000.0
2008-02-12 15:25:00,3.60075,3.60412,3.58698,3.59223,31180000.0
2008-02-12 15:30:00,3.60076,3.60273,3.59136,3.59873,31940000.0
2008-02-12 15:35:00,3.59683,3.60306,3.59189,3.60091,30060000.0
2008-02-12 15:40:00,3.60077,3.60105,3.58958,3.60092,31200000.0
2008-02-12 15:45:00,3.59705,3.60413,3.58821,3.59681,27830000.0
2008-02-12 15:50:00,3.60155,3.60279,3.59153,3.59338,31570000.0
2008-02-12 15:55:00,3.60179,3.60373,3.59431,3.60104,32690000.0
2008-02-12 16:00:00,3.60259,3.60334,3.58843,3.60197,29700000.0
2008-02-12 16:05:00,3.59597,3.6042,3.59096,3.60015,31960000.0
2008-02-12 16:10:00,3.60027,3.60134,3.58724,3.59857,37940000.0
2008-02-12 16:15:00,3.59833,3.60082,3.5898,3.59933,31170000.0
2008-02-12 16:20:00,3.59392,3.60024,3.58902,3.59858,31920000.0
2008-02-12 16:25:00,3.59936,3.60088,3.58861,3.59703,33080000.0
2008-02-12 16:30:00,3.60036,3.60266,3.59306,3.60227,33080000.0
2008-02-12 16:35:00,3.59819,3.60178,3.59038,3.60178,43200000.0
2008-02-12 16:40:00,3.59311,3.60344,3.5875,3.60183,27830000.0
2008-02-12 16:45:00,3.59928,3.60315,3.59102,3.60053,32320000.0
2008-02-12 16:50:00,3.60215,3.60493,3.58825,3.59939,30450000.0
2008-02-12 16:55:00,3.60222,3.60222,3.58799,3.60001,30840000.0
2008-02-12 17:00:00,3.60141,3.6043,3.58734,3.59341,30450000.0
2008-02-12 17:05:00,3.59522,3.60214,3.58601,3.59728,33470000.0
2008-02-12 17:10:00,3.59781,3.60016,3.58925,3.59135,36430000.0
2008-02-12 17:15:00,3.59613,3.59994,3.58493,3.59523,33450000.0
2008-02-12 17:20:00,3.59683,3.59941,3.58678,3.59761,37960000.0
2008-02-12 17:25:00,3.59323,3.60152,3.58911,3.59728,36820000.0
2008-02-12 17:30:00,3.59753,3.60191,3.58728,3.59317,35710000.0
2008-02-12 17:35:00,3.59561,3.60373,3.58695,3.59684,44340000.0
2008-02-12 17:40:00,3.59312,3.60504,3.58748,3.59328,45510000.0
2008-02-12 17:45:00,3.59351,3.6001,3.59045,3.59721,30820000.0
2008-02-12 17:50:00,3.58887,3.60031,3.58573,3.59784,32710000.0
2008-02-12 17:55:00,3.59513,3.602,3.58895,3.60026,45090000.0
2008-02-12 18:00:00,3.59541,3.60069,3.58323,3.59254,46210000.0
2008-02-12 18:05:00,3.59759,3.60057,3.58401,3.59418,35300000.0
2008-02-12 18:10:00,3.59529,3.60026,3.58504,3.59827,35340000.0
2008-02-12 18:15:00,3.5929,3.60005,3.5833,3.59561,36440000.0
2008-02-12 18:20:00,3.59479,3.60321,3.5832,3.60127,42100000.0
2008-02-12 18:25:00,3.59189,3.60177,3.58785,3.6003,33820000.0
2008-02-12 18:30:00,3.6018,3.60314,3.59173,3.60099,28200000.0
2008-02-12 18:35:00,3.59206,3.60263,3.58719,3.60236,41720000.0
2008-02-12 18:40:00,3.5962,3.6018,3.59005,3.60122,29660000.0
2008-02-12 18:45:00,3.59536,3.60439,3.58535,3.60109,33450000.0
2008-02-12 18:50:00,3.59784,3.60384,3.58576,3.60068,36860000.0
2008-02-12 18:55:00,3.59528,3.6033,3.59047,3.59922,30780000.0
2008-02-12 19:00:00,3.60517,3.60517,3.59141,3.59836,34190000.0
2008-02-12 19:05:00,3.59231,3.60459,3.58788,3.59867,37580000.0
2008-02-12 19:10:00,3.5963,3.60551,3.58821,3.6009,37950000.0
2008-02-12 19:15:00,3.6045,3.6045,3.58863,3.59839,29320000.0
2008-02-12 19:20:00,3.59416,3.60412,3.58915,3.59779,36810000.0
2008-02-12 19:25:00,3.59631,3.60586,3.59361,3.59553,27440000.0
2008-02-12 19:30:00,3.59792,3.60685,3.592,3.60335,32320000.0
2008-02-12 19:35:00,3.59648,3.60472,3.59394,3.5953,29690000.0
2008-02-12 19:40:00,3.60022,3.6057,3.59283,3.6051,29710000.0
2008-02-12 19:45:00,3.5961,3.60657,3.59116,3.60475,41730000.0
2008-02-12 19:50:00,3.60076,3.60587,3.59394,3.60489,24810000.0
2008-02-12 19:55:00,3.60085,3.60722,3.59173,3.60001,33830000.0
2008-02-12 20:00:00,3.59983,3.6074,3.59212,3.60104,39090000.0
2008-02-12 20:05:00,3.59858,3.60675,3.59558,3.60375,25190000.0
2008-02-12 20:10:00,3.6024,3.6024,3.59079,3.60088,28190000.0
2008-02-12 20:15:00,3.5921,3.60329,3.58849,3.60072,23350000.0
2008-02-12 20:20:00,3.59591,3.6008,3.58746,3.59241,34260000.0
2008-02-12 20:25:00,3.59615,3.60249,3.58642,3.59551,26320000.0
2008-02-12 20:30:00,3.60006,3.6027,3.58804,3.59597,26710000.0
2008-02-12 20:35:00,3.59181,3.60303,3.5911,3.59567,29330000.0
2008-02-12 20:40:00,3.59647,3.60247,3.58754,3.59846,24830000.0
2008-02-12 20:45:00,3.60018,3.60018,3.58662,3.59421,28200000.0
2008-02-12 20:50:00,3.59659,3.59996,3.58508,3.59026,29690000.0
2008-02-12 20:55:00,3.59639,3.59859,3.58868,3.59358,31200000.0
2008-02-12 21:00:00,3.59925,3.59925,3.58543,3.59683,22930000.0
2008-02-12 21:05:00,3.59601,3.59828,3.58774,3.59473,25580000.0
2008-02-12 21:10:00,3.59066,3.59783,3.58836,3.59433,26710000.0
2008-02-12 21:15:00,3.5928,3.60011,3.58962,3.59584,31940000.0
2008-02-12 21:20:00,3.59228,3.59829,3.58683,3.58991,23330000.0
2008-02-12 21:25:00,3.59626,3.59717,3.58484,3.58951,38710000.0
2008-02-12 21:30:00,3.59588,3.59719,3.58578,3.59018,24430000.0
2008-02-12 21:35:00,3.59455,3.59806,3.5856,3.5861,24440000.0
2008-02-12 21:40:00,3.59588,3.59827,3.58214,3.59734,30470000.0
2008-02-12 21:45:00,3.58879,3.5982,3.58767,3.59043,25970000.0
2008-02-12 21:50:00,3.59501,3.59849,3.58567,3.59282,30800000.0
2008-02-12 21:55:00,3.59634,3.59919,3.58637,3.5959,38360000.0
2008-02-12 22:00:00,3.59786,3.59786,3.58903,3.5963,21450000.0
2008-02-12 22:05:00,3.58653,3.60225,3.58653,3.58967,27070000.0
2008-02-12 22:10:00,3.5948,3.59802,3.58657,3.59543,29710000.0
2008-02-12 22:15:00,3.59287,3.59724,3.59043,3.5927,17270000.0
2008-02-12 22:20:00,3.58905,3.5974,3.58222,3.5965,40950000.0
2008-02-12 22:25:00,3.59147,3.59727,3.58323,3.5952,33090000.0
2008-02-12 22:30:00,3.59846,3.60005,3.58589,3.58874,24090000.0
2008-02-12 22:35:00,3.59599,3.59837,3.58565,3.59463,30840000.0
2008-02-12 22:40:00,3.59185,3.60044,3.58692,3.59581,36100000.0
2008-02-12 22:45:00,3.59437,3.60092,3.5902,3.59929,30080000.0
2008-02-12 22:50:00,3.59566,3.60198,3.59113,3.59535,26000000.0
2008-02-12 22:55:00,3.59481,3.60109,3.58819,3.60075,32690000.0
2008-02-12 23:00:00,3.59797,3.60119,3.58854,3.59506,35710000.0
2008-02-12 23:05:00,3.60036,3.60201,3.58927,3.59621,25190000.0
2008-02-12 23:10:00,3.59522,3.60119,3.59019,3.59907,42900000.0
2008-02-12 23:15:00,3.60114,3.60477,3.5889,3.59733,27100000.0
2008-02-12 23:20:00,3.59226,3.60193,3.58892,3.5991,22560000.0
2008-02-12 23:25:00,3.592,3.60113,3.58841,3.59477,28220000.0
2008-02-12 23:30:00,3.59858,3.60355,3.59028,3.59939,32330000.0
2008-02-12 23:35:00,3.59542,3.60371,3.58846,3.59744,33130000.0
2008-02-12 23:40:00,3.59328,3.60001,3.58669,3.59692,21790000.0
2008-02-12 23:45:00,3.59773,3.60695,3.59225,3.59402,33830000.0
2008-02-12 23:50:00,3.59898,3.60318,3.5909,3.59728,24450000.0
2008-02-12 23:55:00,3.6012,3.60352,3.58865,3.60115,36080000.0
2008-02-13 00:00:00,3.6,3.60391,3.58294,3.59889,26320000.0
2008-02-13 00:05:00,3.58695,3.60141,3.58695,3.5998,22610000.0
2008-02-13 00:10:00,3.60005,3.60298,3.58206,3.59856,28580000.0
2008-02-13 00:15:00,3.60279,3.60389,3.58852,3.59231,22930000.0
2008-02-13 00:20:00,3.59809,3.60252,3.58747,3.59672,22570000.0
2008-02-13 00:25:00,3.60024,3.60488,3.58871,3.60114,27440000.0
2008-02-13 00:30:00,3.60206,3.60277,3.58405,3.59817,23320000.0
2008-02-13 00:35:00,3.59581,3.60505,3.58745,3.60128,20660000.0
2008-02-13 00:40:00,3.5933,3.60355,3.58213,3.59809,33080000.0
2008-02-13 00:45:00,3.60111,3.60635,3.57898,3.57898,28190000.0
2008-02-13 00:50:00,3.59689,3.60423,3.58463,3.59649,20690000.0
2008-02-13 00:55:00,3.59867,3.60811,3.58439,3.60052,28930000.0
2008-02-13 01:00:00,3.59593,3.603,3.59037,3.59949,19180000.0
2008-02-13 01:05:00,3.59843,3.60633,3.58707,3.60106,27830000.0
2008-02-13 01:10:00,3.59659,3.60331,3.58512,3.60243,24100000.0
2008-02-13 01:15:00,3.60273,3.60273,3.59154,3.59612,19580000.0
2008-02-13 01:20:00,3.60179,3.60286,3.58926,3.59633,13910000.0
2008-02-13 01:25:00,3.58114,3.60154,3.57791,3.60064,29710000.0
2008-02-13 01:30:00,3.59645,3.6011,3.58403,3.59668,20340000.0
2008-02-13 01:35:00,3.59977,3.60303,3.58088,3.59997,21820000.0
2008-02-13 01:40:00,3.5935,3.60121,3.57697,3.59153,16560000.0
2008-02-13 01:45:00,3.60157,3.60532,3.5806,3.58449,11290000.0
2008-02-13 01:50:00,3.59602,3.60204,3.58543,3.60056,22190000.0
2008-02-13 01:55:00,3.60022,3.60104,3.58786,3.58786,7550000.0
2008-02-13 02:00:00,3.60012,3.60461,3.57906,3.60034,21440000.0
2008-02-13 02:05:00,3.59826,3.60243,3.58693,3.59268,28950000.0
2008-02-13 02:10:00,3.59706,3.60262,3.57994,3.59602,30090000.0
2008-02-13 02:15:00,3.59562,3.60427,3.57928,3.59776,27090000.0
2008-02-13 02:20:00,3.59724,3.60065,3.57902,3.58747,22940000.0
2008-02-13 02:25:00,3.59956,3.60507,3.5818,3.59264,31580000.0
2008-02-13 02:30:00,3.60022,3.60157,3.58116,3.59983,18080000.0
2008-02-13 02:35:00,3.59617,3.60674,3.58239,3.59484,25990000.0
2008-02-13 02:40:00,3.59186,3.604,3.58329,3.58329,26680000.0
2008-02-13 02:45:00,3.59603,3.60572,3.58281,3.60053,25560000.0
2008-02-13 02:50:00,3.60311,3.6057,3.58283,3.59547,13170000.0
2008-02-13 02:55:00,3.59961,3.60473,3.57954,3.60267,32380000.0
2008-02-13 03:00:00,3.59833,3.6021,3.58011,3.59714,23700000.0
2008-02-13 03:05:00,3.60148,3.60359,3.57485,3.60025,26720000.0
2008-02-13 03:10:00,3.59349,3.60334,3.57997,3.58474,22950000.0
2008-02-13 03:15:00,3.6029,3.60308,3.59289,3.59998,24790000.0
2008-02-13 03:20:00,3.59588,3.60239,3.58103,3.59772,23310000.0
2008-02-13 03:25:00,3.59731,3.60483,3.59185,3.59705,16920000.0
2008-02-13 03:30:00,3.59422,3.60362,3.581,3.59564,29690000.0
2008-02-13 03:35:00,3.59743,3.60126,3.57568,3.59461,23690000.0
2008-02-13 03:40:00,3.59544,3.60081,3.58244,3.58244,24810000.0
2008-02-13 03:45:00,3.59982,3.6015,3.58652,3.59344,7160000.0
2008-02-13 03:50:00,3.59426,3.60165,3.57525,3.60165,26360000.0
2008-02-13 03:55:00,3.59317,3.60108,3.57312,3.58129,23670000.0
2008-02-13 04:00:00,3.60378,3.60378,3.57674,3.60183,24060000.0
2008-02-13 04:05:00,3.59615,3.60142,3.58855,3.59872,25570000.0
2008-02-13 04:10:00,3.60048,3.60187,3.57734,3.60073,33120000.0
2008-02-13 04:15:00,3.60458,3.60458,3.58013,3.59995,17660000.0
2008-02-13 04:20:00,3.59236,3.60104,3.58066,3.59604,23670000.0
2008-02-13 04:25:00,3.58179,3.60115,3.58179,3.59963,21820000.0
2008-02-13 04:30:00,3.60023,3.60023,3.57791,3.5986,23720000.0
2008-02-13 04:35:00,3.59175,3.60224,3.58484,3.59643,21470000.0
2008-02-13 04:40:00,3.60026,3.60444,3.57698,3.60074,36500000.0
2008-02-13 04:45:00,3.60254,3.60254,3.57652,3.57652,32700000.0
2008-02-13 04:50:00,3.6005,3.60257,3.58547,3.5953,30080000.0
2008-02-13 04:55:00,3.60072,3.60217,3.58432,3.60021,28970000.0
2008-02-13 05:00:00,3.60382,3.60575,3.58756,3.58783,21810000.0
2008-02-13 05:05:00,3.60129,3.60213,3.58573,3.59632,25590000.0
2008-02-13 05:10:00,3.5923,3.60208,3.57697,3.59799,22590000.0
2008-02-13 05:15:00,3.59605,3.60496,3.57929,3.60019,28230000.0
2008-02-13 05:20:00,3.60053,3.60254,3.58303,3.60111,29330000.0
2008-02-13 05:25:00,3.60043,3.60128,3.58778,3.59974,16570000.0
2008-02-13 05:30:00,3.60354,3.60354,3.58041,3.60146,23720000.0
2008-02-13 05:35:00,3.59541,3.60426,3.58634,3.60068,34220000.0
2008-02-13 05:40:00,3.59173,3.60164,3.59173,3.60164,3020000.0
2008-02-13 05:45:00,3.60497,3.60497,3.58013,3.59789,17680000.0
2008-02-13 05:50:00,3.59665,3.60304,3.57757,3.59707,27440000.0
2008-02-13 05:55:00,3.59521,3.60405,3.5819,3.60298,28230000.0
2008-02-13 06:00:00,3.59141,3.60209,3.58344,3.58574,13940000.0
2008-02-13 06:05:00,3.59202,3.60114,3.57745,3.58279,18010000.0
2008-02-13 06:10:00,3.59647,3.5996,3.58343,3.58693,10930000.0
2008-02-13 06:15:00,3.59995,3.60096,3.58611,3.59811,22550000.0
2008-02-13 06:20:00,3.59873,3.60206,3.59107,3.60169,17700000.0
2008-02-13 06:25:00,3.59204,3.60151,3.58131,3.59979,27470000.0
2008-02-13 06:30:00,3.60154,3.60404,3.58458,3.59709,30850000.0
2008-02-13 06:35:00,3.59387,3.60183,3.57824,3.59709,24850000.0
2008-02-13 06:40:00,3.59934,3.6017,3.58031,3.6017,28980000.0
2008-02-13 06:45:00,3.60509,3.60509,3.59288,3.5974,14660000.0
2008-02-13 06:50:00,3.60024,3.60187,3.59042,3.60034,28960000.0
2008-02-13 06:55:00,3.59747,3.60181,3.57656,3.59224,15030000.0
2008-02-13 07:00:00,3.59548,3.60209,3.58093,3.59896,27480000.0
2008-02-13 07:05:00,3.59351,3.60271,3.57804,3.60027,24440000.0
2008-02-13 07:10:00,3.58709,3.6014,3.57842,3.58882,24080000.0
2008-02-13 07:15:00,3.60093,3.60093,3.57971,3.5819,18090000.0
2008-02-13 07:20:00,3.59976,3.60102,3.57313,3.57644,20000000.0
2008-02-13 07:25:00,3.60274,3.60758,3.57341,3.59873,39070000.0
2008-02-13 07:30:00,3.59949,3.60118,3.58587,3.59351,34980000.0
2008-02-13 07:35:00,3.59925,3.60138,3.57786,3.60086,25940000.0
2008-02-13 07:40:00,3.59211,3.60633,3.57939,3.59686,34200000.0
2008-02-13 07:45:00,3.59539,3.60633,3.57584,3.60119,35340000.0
2008-02-13 07:50:00,3.60215,3.60251,3.57868,3.60093,22190000.0
2008-02-13 07:55:00,3.59669,3.60276,3.58286,3.58588,23310000.0
2008-02-13 08:00:00,3.60293,3.60293,3.5826,3.59855,24800000.0
2008-02-13 08:05:00,3.60305,3.60305,3.58028,3.59564,24080000.0
2008-02-13 08:10:00,3.578,3.60274,3.578,3.59183,27080000.0
2008-02-13 08:15:00,3.60322,3.60342,3.5777,3.59786,22970000.0
2008-02-13 08:20:00,3.60226,3.60309,3.57895,3.59798,29670000.0
2008-02-13 08:25:00,3.60348,3.60496,3.58511,3.60086,27090000.0
2008-02-13 08:30:00,3.60215,3.60467,3.57869,3.59416,22200000.0
2008-02-13 08:35:00,3.59549,3.60384,3.57904,3.57904,34180000.0
2008-02-13 08:40:00,3.59196,3.60378,3.59193,3.59657,33820000.0
2008-02-13 08:45:00,3.60325,3.60325,3.59254,3.60164,32300000.0
2008-02-13 08:50:00,3.59471,3.60437,3.58169,3.60336,29300000.0
2008-02-13 08:55:00,3.5989,3.6086,3.58568,3.59875,28910000.0
2008-02-13 09:00:00,3.597,3.61003,3.5954,3.59735,30860000.0
2008-02-13 09:05:00,3.59675,3.60525,3.58071,3.5973,30450000.0
2008-02-13 09:10:00,3.60307,3.60584,3.59343,3.60294,35340000.0
2008-02-13 09:15:00,3.60177,3.60634,3.59287,3.6034,29700000.0
2008-02-13 09:20:00,3.59651,3.60312,3.58669,3.6012,34190000.0
2008-02-13 09:25:00,3.59759,3.60353,3.58616,3.59309,45810000.0
2008-02-13 09:30:00,3.60246,3.60342,3.59151,3.59807,28190000.0
2008-02-13 09:35:00,3.60078,3.60377,3.59285,3.60115,28570000.0
2008-02-13 09:40:00,3.60067,3.60428,3.59193,3.6018,35330000.0
2008-02-13 09:45:00,3.59915,3.60676,3.58861,3.59942,30790000.0
2008-02-13 09:50:00,3.59118,3.6032,3.59048,3.60012,26710000.0
2008-02-13 09:55:00,3.60167,3.60214,3.59012,3.59984,33820000.0
2008-02-13 10:00:00,3.60224,3.60551,3.5922,3.60135,33450000.0
2008-02-13 10:05:00,3.60384,3.60508,3.59112,3.60407,32670000.0
2008-02-13 10:10:00,3.59483,3.6049,3.59231,3.59826,43200000.0
2008-02-13 10:15:00,3.60371,3.60371,3.58737,3.59781,25580000.0
2008-02-13 10:20:00,3.6028,3.6028,3.58926,3.60068,39800000.0
2008-02-13 10:25:00,3.5933,3.60397,3.59036,3.60087,37580000.0
2008-02-13 10:30:00,3.60419,3.60447,3.59108,3.59432,33820000.0
2008-02-13 10:35:00,3.59732,3.60554,3.59413,3.59945,29300000.0
2008-02-13 10:40:00,3.6042,3.6065,3.58627,3.59936,29680000.0
2008-02-13 10:45:00,3.60563,3.60563,3.59304,3.59894,27080000.0
2008-02-13 10:50:00,3.60409,3.60612,3.59304,3.60219,28930000.0
2008-02-13 10:55:00,3.60496,3.60664,3.59463,3.60641,29340000.0
2008-02-13 11:00:00,3.60148,3.60902,3.59212,3.59867,36070000.0
2008-02-13 11:05:00,3.59769,3.60277,3.58961,3.59679,29310000.0
2008-02-13 11:10:00,3.59739,3.60322,3.59092,3.60228,35710000.0
2008-02-13 11:15:00,3.5948,3.60149,3.59001,3.60047,24420000.0
2008-02-13 11:20:00,3.59081,3.60058,3.58993,3.5983,27410000.0
2008-02-13 11:25:00,3.59524,3.60111,3.59086,3.594,34210000.0
2008-02-13 11:30:00,3.59801,3.59801,3.5865,3.5931,29690000.0
2008-02-13 11:35:00,3.59585,3.59994,3.58471,3.59994,30810000.0
2008-02-13 11:40:00,3.5953,3.59979,3.58368,3.59241,28180000.0
2008-02-13 11:45:00,3.59423,3.59968,3.58395,3.59445,26700000.0
2008-02-13 11:50:00,3.59388,3.59562,3.58296,3.58653,30420000.0
2008-02-13 11:55:00,3.59067,3.59547,3.5853,3.59451,30800000.0
2008-02-13 12:00:00,3.59192,3.59719,3.5856,3.59447,30420000.0
2008-02-13 12:05:00,3.59654,3.59698,3.58399,3.59486,23310000.0
2008-02-13 12:10:00,3.59357,3.59611,3.58403,3.59412,27800000.0
2008-02-13 12:15:00,3.59416,3.59416,3.58207,3.58577,30800000.0
2008-02-13 12:20:00,3.58939,3.59364,3.58083,3.59154,30050000.0
2008-02-13 12:25:00,3.58581,3.59393,3.57895,3.59159,34570000.0
2008-02-13 12:30:00,3.59128,3.59313,3.5762,3.59287,40220000.0
2008-02-13 12:35:00,3.58894,3.59375,3.58222,3.59074,29680000.0
2008-02-13 12:40:00,3.58205,3.59359,3.58205,3.59192,30460000.0
2008-02-13 12:45:00,3.5912,3.5948,3.57944,3.58564,24430000.0
2008-02-13 12:50:00,3.59342,3.59529,3.58058,3.5916,26680000.0
2008-02-13 12:55:00,3.58923,3.59379,3.58181,3.59142,32700000.0
2008-02-13 13:00:00,3.59273,3.59427,3.58011,3.58948,32710000.0
2008-02-13 13:05:00,3.58846,3.59467,3.5808,3.59305,31970000.0
2008-02-13 13:10:00,3.58631,3.59633,3.5776,3.58859,31190000.0
2008-02-13 13:15:00,3.58763,3.59761,3.58126,3.58915,31580000.0
2008-02-13 13:20:00,3.58832,3.59639,3.58118,3.59224,29690000.0
2008-02-13 13:25:00,3.59031,3.59254,3.58087,3.59114,30040000.0
2008-02-13 13:30:00,3.58698,3.59333,3.58263,3.58759,36060000.0
2008-02-13 13:35:00,3.58898,3.59297,3.57783,3.58373,28180000.0
2008-02-13 13:40:00,3.58108,3.59233,3.57865,3.58568,34920000.0
2008-02-13 13:45:00,3.5901,3.59458,3.58057,3.59007,33800000.0
2008-02-13 13:50:00,3.5838,3.59406,3.58017,3.58081,42070000.0
2008-02-13 13:55:00,3.59043,3.59285,3.58066,3.58823,30430000.0
2008-02-13 14:00:00,3.59072,3.59733,3.57874,3.57962,36850000.0
2008-02-13 14:05:00,3.58956,3.59828,3.57991,3.58541,30450000.0
2008-02-13 14:10:00,3.59381,3.59754,3.57916,3.588,30820000.0
2008-02-13 14:15:00,3.58848,3.59123,3.58074,3.58774,33440000.0
2008-02-13 14:20:00,3.58424,3.59456,3.58075,3.59101,34960000.0
2008-02-13 14:25:00,3.59031,3.59461,3.58126,3.59461,34560000.0
2008-02-13 14:30:00,3.59383,3.59441,3.58258,3.59328,34190000.0
2008-02-13 14:35:00,3.59279,3.59415,3.58182,3.59281,28920000.0
2008-02-13 14:40:00,3.58949,3.59376,3.58001,3.5905,32680000.0
2008-02-13 14:45:00,3.59139,3.59527,3.57808,3.58846,31940000.0
2008-02-13 14:50:00,3.58803,3.59379,3.57729,3.59312,32670000.0
2008-02-13 14:55:00,3.59366,3.59581,3.58012,3.58576,36470000.0
2008-02-13 15:00:00,3.59243,3.59461,3.57885,3.59199,40940000.0
2008-02-13 15:05:00,3.5878,3.59614,3.58172,3.58555,29700000.0
2008-02-13 15:10:00,3.59329,3.59818,3.58541,3.59528,34220000.0
2008-02-13 15:15:00,3.59227,3.60029,3.5857,3.58586,29690000.0
2008-02-13 15:20:00,3.59491,3.59621,3.58314,3.59318,34540000.0
2008-02-13 15:25:00,3.59555,3.60062,3.58016,3.58663,30070000.0
2008-02-13 15:30:00,3.59679,3.59679,3.58165,3.59098,31580000.0
2008-02-13 15:35:00,3.58788,3.59598,3.58564,3.59508,32280000.0
2008-02-13 15:40:00,3.59441,3.59704,3.58453,3.59538,31940000.0
2008-02-13 15:45:00,3.59115,3.59576,3.58036,3.58963,28180000.0
2008-02-13 15:50:00,3.59308,3.59856,3.58465,3.5928,32690000.0
2008-02-13 15:55:00,3.59491,3.59575,3.5872,3.59462,30480000.0
2008-02-13 16:00:00,3.59526,3.59526,3.57874,3.59455,30810000.0
2008-02-13 16:05:00,3.58972,3.5964,3.5829,3.58963,33460000.0
2008-02-13 16:10:00,3.59521,3.59939,3.58083,3.59245,38300000.0
2008-02-13 16:15:00,3.59359,3.59602,3.58504,3.59445,29330000.0
2008-02-13 16:20:00,3.58551,3.59691,3.58159,3.59462,31180000.0
2008-02-13 16:25:00,3.59473,3.59613,3.57991,3.58952,34200000.0
2008-02-13 16:30:00,3.59428,3.59428,3.58214,3.59373,36790000.0
2008-02-13 16:35:00,3.59127,3.59434,3.58353,3.59397,42090000.0
2008-02-13 16:40:00,3.58368,3.59458,3.58325,3.59384,27440000.0
2008-02-13 16:45:00,3.5905,3.59319,3.58149,3.58957,33450000.0
2008-02-13 16:50:00,3.59209,3.59469,3.57585,3.58786,30810000.0
2008-02-13 16:55:00,3.5934,3.5934,3.57771,3.58764,32690000.0
2008-02-13 17:00:00,3.59362,3.59401,3.57938,3.58464,33050000.0
2008-02-13 17:05:00,3.58663,3.59145,3.57604,3.58877,33850000.0
2008-02-13 17:10:00,3.59053,3.59723,3.58098,3.58607,34240000.0
2008-02-13 17:15:00,3.59196,3.59252,3.58001,3.58892,36050000.0
2008-02-13 17:20:00,3.58846,3.59149,3.57967,3.58921,39830000.0
2008-02-13 17:25:00,3.58485,3.59133,3.57741,3.59071,34960000.0
2008-02-13 17:30:00,3.59107,3.59374,3.57986,3.58761,36820000.0
2008-02-13 17:35:00,3.5907,3.59268,3.58043,3.58516,44690000.0
2008-02-13 17:40:00,3.58344,3.59626,3.57516,3.58883,46590000.0
2008-02-13 17:45:00,3.58898,3.59531,3.5838,3.59486,30810000.0
2008-02-13 17:50:00,3.58176,3.59542,3.57932,3.59287,33430000.0
2008-02-13 17:55:00,3.58984,3.59579,3.58172,3.59462,45100000.0
2008-02-13 18:00:00,3.59509,3.59509,3.58126,3.5835,44710000.0
2008-02-13 18:05:00,3.59258,3.5953,3.58084,3.59496,34200000.0
2008-02-13 18:10:00,3.59409,3.59801,3.58624,3.59587,38660000.0
2008-02-13 18:15:00,3.58777,3.59639,3.57919,3.5884,37200000.0
2008-02-13 18:20:00,3.58987,3.59798,3.58511,3.5972,43200000.0
2008-02-13 18:25:00,3.5915,3.59725,3.58619,3.59479,34570000.0
2008-02-13 18:30:00,3.5971,3.5971,3.58107,3.59409,28950000.0
2008-02-13 18:35:00,3.58331,3.59522,3.58119,3.59343,43580000.0
2008-02-13 18:40:00,3.58798,3.59713,3.58415,3.59307,27800000.0
2008-02-13 18:45:00,3.58826,3.59682,3.58246,3.59156,33060000.0
2008-02-13 18:50:00,3.58632,3.59525,3.5811,3.59164,37220000.0
2008-02-13 18:55:00,3.58415,3.59641,3.58405,3.59189,28560000.0
2008-02-13 19:00:00,3.59574,3.59574,3.58221,3.59119,34920000.0
2008-02-13 19:05:00,3.58463,3.59458,3.58149,3.58684,32700000.0
2008-02-13 19:10:00,3.57928,3.59312,3.57928,3.58636,37210000.0
2008-02-13 19:15:00,3.59323,3.59333,3.58025,3.58667,30060000.0
2008-02-13 19:20:00,3.58659,3.59552,3.58265,3.59114,37180000.0
2008-02-13 19:25:00,3.58542,3.59392,3.581,3.58296,28550000.0
2008-02-13 19:30:00,3.58903,3.59596,3.58433,3.59329,34900000.0
2008-02-13 19:35:00,3.58627,3.59533,3.58137,3.58248,26680000.0
2008-02-13 19:40:00,3.58873,3.59341,3.58561,3.59024,10520000.0
2008-02-13 19:45:00,3.58426,3.59809,3.58295,3.59187,31660000.0
2008-02-13 19:50:00,3.59028,3.59321,3.58119,3.58547,15820000.0
2008-02-13 19:55:00,3.58607,3.59277,3.5788,3.5847,28990000.0
2008-02-13 20:00:00,3.58476,3.59071,3.57759,3.58366,34590000.0
2008-02-13 20:05:00,3.58133,3.59082,3.57751,3.58676,26330000.0
2008-02-13 20:10:00,3.5884,3.58998,3.57823,3.58756,31200000.0
2008-02-13 20:15:00,3.58269,3.58996,3.5755,3.5875,30090000.0
2008-02-13 20:20:00,3.58835,3.59127,3.57528,3.5855,42100000.0
2008-02-13 20:25:00,3.58613,3.59315,3.58112,3.58539,22930000.0
2008-02-13 20:30:00,3.59003,3.5924,3.58121,3.58618,27080000.0
2008-02-13 20:35:00,3.58015,3.58918,3.57839,3.58721,18400000.0
2008-02-13 20:40:00,3.58351,3.5917,3.57781,3.5884,23700000.0
2008-02-13 20:45:00,3.58858,3.59023,3.57593,3.58179,28570000.0
2008-02-13 20:50:00,3.58424,3.59124,3.57417,3.58031,29320000.0
2008-02-13 20:55:00,3.58436,3.58892,3.5766,3.58315,21800000.0
2008-02-13 21:00:00,3.58825,3.58825,3.57903,3.58332,22960000.0
2008-02-13 21:05:00,3.5868,3.59111,3.57765,3.58372,25930000.0
2008-02-13 21:10:00,3.57856,3.58661,3.57608,3.58361,27080000.0
2008-02-13 21:15:00,3.58324,3.59053,3.57856,3.58416,27830000.0
2008-02-13 21:20:00,3.58319,3.58762,3.57492,3.57996,25190000.0
2008-02-13 21:25:00,3.58519,3.58786,3.57531,3.58253,36500000.0
2008-02-13 21:30:00,3.58827,3.58935,3.57826,3.5838,24840000.0
2008-02-13 21:35:00,3.58602,3.59016,3.57642,3.57905,28570000.0
2008-02-13 21:40:00,3.58718,3.58848,3.57653,3.58612,29340000.0
2008-02-13 21:45:00,3.57992,3.58867,3.57718,3.5803,28570000.0
2008-02-13 21:50:00,3.5862,3.5875,3.58153,3.58251,19150000.0
2008-02-13 21:55:00,3.58598,3.58847,3.57471,3.58527,38730000.0
2008-02-13 22:00:00,3.58915,3.58915,3.57613,3.58629,21820000.0
2008-02-13 22:05:00,3.57399,3.58718,3.57399,3.57956,22580000.0
2008-02-13 22:10:00,3.58501,3.58944,3.57483,3.58487,24460000.0
2008-02-13 22:15:00,3.58549,3.58824,3.57684,3.58502,16910000.0
2008-02-13 22:20:00,3.57907,3.58891,3.57357,3.58636,40940000.0
2008-02-13 22:25:00,3.58177,3.5886,3.5777,3.58617,29690000.0
2008-02-13 22:30:00,3.58875,3.58875,3.57631,3.58673,29690000.0
2008-02-13 22:35:00,3.58599,3.58915,3.57738,3.58453,38690000.0
2008-02-13 22:40:00,3.57999,3.58832,3.57726,3.58427,36850000.0
2008-02-13 22:45:00,3.58355,3.58946,3.57576,3.58412,25960000.0
2008-02-13 22:50:00,3.58171,3.58815,3.57671,3.58297,27440000.0
2008-02-13 22:55:00,3.58565,3.58844,3.57779,3.58612,28920000.0
2008-02-13 23:00:00,3.58551,3.58948,3.57568,3.57965,27840000.0
2008-02-13 23:05:00,3.58212,3.58773,3.57485,3.58129,22210000.0
2008-02-13 23:10:00,3.57946,3.58782,3.57334,3.58506,41420000.0
2008-02-13 23:15:00,3.58022,3.58903,3.57695,3.58206,13960000.0
2008-02-13 23:20:00,3.58307,3.58576,3.575,3.57937,22170000.0
2008-02-13 23:25:00,3.57756,3.58606,3.57233,3.58547,32690000.0
2008-02-13 23:30:00,3.58787,3.58802,3.57474,3.5833,20660000.0
2008-02-13 23:35:00,3.58397,3.58583,3.57331,3.57331,24030000.0
2008-02-13 23:40:00,3.58408,3.58761,3.57408,3.58242,29310000.0
2008-02-13 23:45:00,3.58241,3.59,3.57384,3.5778,33460000.0
2008-02-13 23:50:00,3.58355,3.59018,3.57573,3.57858,28570000.0
2008-02-13 23:55:00,3.58732,3.59085,3.58035,3.58743,24430000.0
2008-02-14 00:00:00,3.58777,3.59282,3.57982,3.58811,24470000.0
2008-02-14 00:05:00,3.58388,3.59199,3.58248,3.59077,25550000.0
2008-02-14 00:10:00,3.58696,3.59076,3.57924,3.58886,25210000.0
2008-02-14 00:15:00,3.58953,3.59338,3.57869,3.58051,22930000.0
2008-02-14 00:20:00,3.58911,3.59184,3.57868,3.58189,22550000.0
2008-02-14 00:25:00,3.58636,3.59119,3.57973,3.58745,30080000.0
2008-02-14 00:30:00,3.58862,3.59066,3.57882,3.58372,19560000.0
2008-02-14 00:35:00,3.57913,3.58904,3.57772,3.58438,16920000.0
2008-02-14 00:40:00,3.57943,3.59073,3.57943,3.58366,12050000.0
2008-02-14 00:45:00,3.58684,3.59333,3.57887,3.58062,27820000.0
2008-02-14 00:50:00,3.583,3.58927,3.57887,3.58351,10170000.0
2008-02-14 00:55:00,3.58911,3.59159,3.57635,3.5851,12030000.0
2008-02-14 01:00:00,3.58188,3.59074,3.57678,3.58418,21820000.0
2008-02-14 01:05:00,3.58349,3.59116,3.58222,3.58675,25980000.0
2008-02-14 01:10:00,3.58953,3.59116,3.58178,3.58824,21420000.0
2008-02-14 01:15:00,3.58972,3.58973,3.57854,3.58318,28180000.0
2008-02-14 01:20:00,3.58204,3.58988,3.57934,3.58324,24080000.0
2008-02-14 01:25:00,3.58319,3.59448,3.58073,3.5898,25180000.0
2008-02-14 01:30:00,3.58664,3.59172,3.57749,3.58513,30070000.0
2008-02-14 01:35:00,3.5891,3.59062,3.57828,3.59062,28530000.0
2008-02-14 01:40:00,3.58797,3.59265,3.57862,3.58118,30100000.0
2008-02-14 01:45:00,3.58715,3.59305,3.57705,3.58652,26330000.0
2008-02-14 01:50:00,3.58247,3.58912,3.57624,3.58831,28980000.0
2008-02-14 01:55:00,3.58312,3.58952,3.57771,3.58763,23340000.0
2008-02-14 02:00:00,3.58204,3.5908,3.57628,3.58698,22540000.0
2008-02-14 02:05:00,3.58508,3.58848,3.5774,3.57873,25950000.0
2008-02-14 02:10:00,3.58328,3.59249,3.58057,3.58352,27870000.0
2008-02-14 02:15:00,3.58309,3.59099,3.57788,3.5847,26710000.0
2008-02-14 02:20:00,3.58797,3.58879,3.57877,3.58879,24430000.0
2008-02-14 02:25:00,3.58647,3.59394,3.57744,3.57912,32340000.0
2008-02-14 02:30:00,3.58934,3.59076,3.576,3.58602,25190000.0
2008-02-14 02:35:00,3.58198,3.58965,3.5774,3.58366,27820000.0
2008-02-14 02:40:00,3.57915,3.58912,3.57553,3.58341,24460000.0
2008-02-14 02:45:00,3.58281,3.59137,3.57331,3.58339,32710000.0
2008-02-14 02:50:00,3.5894,3.59105,3.5793,3.58393,8280000.0
2008-02-14 02:55:00,3.58711,3.59222,3.57617,3.58607,35370000.0
2008-02-14 03:00:00,3.59052,3.59052,3.57491,3.58835,22950000.0
2008-02-14 03:05:00,3.58929,3.58987,3.57922,3.58555,18830000.0
2008-02-14 03:10:00,3.5863,3.59042,3.57637,3.58602,22970000.0
2008-02-14 03:15:00,3.59005,3.59017,3.5806,3.58072,19190000.0
2008-02-14 03:20:00,3.58759,3.58863,3.57829,3.588,14670000.0
2008-02-14 03:25:00,3.58689,3.59114,3.57871,3.58268,7140000.0
2008-02-14 03:30:00,3.58313,3.59414,3.5776,3.5776,34220000.0
2008-02-14 03:35:00,3.58451,3.5898,3.57965,3.57981,19880000.0
2008-02-14 03:40:00,3.58733,3.59052,3.58102,3.58393,14680000.0
2008-02-14 03:45:00,3.58462,3.59251,3.58037,3.58467,22540000.0
2008-02-14 03:50:00,3.58369,3.59246,3.57617,3.58842,30830000.0
2008-02-14 03:55:00,3.58385,3.59197,3.57862,3.57862,8260000.0
2008-02-14 04:00:00,3.59159,3.59172,3.57835,3.58748,19930000.0
2008-02-14 04:05:00,3.58346,3.58912,3.57754,3.58666,27430000.0
2008-02-14 04:10:00,3.58759,3.59022,3.57846,3.58878,31610000.0
2008-02-14 04:15:00,3.58883,3.5903,3.5781,3.58313,22610000.0
2008-02-14 04:20:00,3.58047,3.58815,3.57965,3.58376,13900000.0
2008-02-14 04:25:00,3.58746,3.59013,3.57847,3.58793,13950000.0
2008-02-14 04:30:00,3.59015,3.59015,3.57575,3.58417,25980000.0
2008-02-14 04:35:00,3.5865,3.58899,3.57778,3.58558,17320000.0
2008-02-14 04:40:00,3.57879,3.59022,3.57869,3.58401,24870000.0
2008-02-14 04:45:00,3.58923,3.59019,3.5796,3.58585,11670000.0
2008-02-14 04:50:00,3.5871,3.58977,3.57831,3.58224,24040000.0
2008-02-14 04:55:00,3.58801,3.59092,3.58388,3.59092,15770000.0
2008-02-14 05:00:00,3.59232,3.59232,3.57772,3.58785,16920000.0
2008-02-14 05:05:00,3.58949,3.59092,3.57677,3.57899,13190000.0
2008-02-14 05:10:00,3.57717,3.58981,3.57448,3.58741,14280000.0
2008-02-14 05:15:00,3.58256,3.59077,3.58021,3.58508,13920000.0
2008-02-14 05:20:00,3.5882,3.59043,3.58354,3.58536,7890000.0
2008-02-14 05:25:00,3.588,3.59268,3.57937,3.58806,14650000.0
2008-02-14 05:30:00,3.59127,3.59127,3.57559,3.58762,36440000.0
2008-02-14 05:35:00,3.58394,3.58889,3.57637,3.58655,30470000.0
2008-02-14 05:40:00,3.58682,3.58767,3.57488,3.58578,15060000.0
2008-02-14 05:45:00,3.58114,3.59153,3.57995,3.58567,16940000.0
2008-02-14 05:50:00,3.58462,3.58965,3.57831,3.5854,11650000.0
2008-02-14 05:55:00,3.58459,3.5906,3.57515,3.58797,35690000.0
2008-02-14 06:00:00,3.58987,3.59005,3.57684,3.58747,20690000.0
2008-02-14 06:05:00,3.58343,3.59296,3.57692,3.58339,18810000.0
2008-02-14 06:10:00,3.58294,3.59267,3.58288,3.5865,7510000.0
2008-02-14 06:15:00,3.59248,3.59248,3.57784,3.58418,19550000.0
2008-02-14 06:20:00,3.58962,3.59157,3.58179,3.5833,10540000.0
2008-02-14 06:25:00,3.57745,3.58947,3.57299,3.58947,19190000.0
2008-02-14 06:30:00,3.59127,3.59202,3.5772,3.58406,31980000.0
2008-02-14 06:35:00,3.58321,3.59212,3.57849,3.57859,17700000.0
2008-02-14 06:40:00,3.58898,3.59327,3.57996,3.58924,20650000.0
2008-02-14 06:45:00,3.5911,3.5911,3.57666,3.58248,15030000.0
2008-02-14 06:50:00,3.57933,3.59246,3.57933,3.58856,15790000.0
2008-02-14 06:55:00,3.58504,3.59262,3.57892,3.57892,19910000.0
2008-02-14 07:00:00,3.58672,3.59202,3.57983,3.5878,14320000.0
2008-02-14 07:05:00,3.58358,3.59072,3.57819,3.57831,12400000.0
2008-02-14 07:10:00,3.58848,3.58873,3.58302,3.58854,6410000.0
2008-02-14 07:15:00,3.5906,3.5914,3.57943,3.58827,13540000.0
2008-02-14 07:20:00,3.58757,3.58923,3.57747,3.58923,19610000.0
2008-02-14 07:25:00,3.58854,3.59127,3.5802,3.58959,13580000.0
2008-02-14 07:30:00,3.58953,3.5906,3.57988,3.58087,30530000.0
2008-02-14 07:35:00,3.58767,3.59026,3.57599,3.58241,13930000.0
2008-02-14 07:40:00,3.57862,3.58925,3.57855,3.58464,7530000.0
2008-02-14 07:45:00,3.58282,3.59218,3.57855,3.58981,24470000.0
2008-02-14 07:50:00,3.58785,3.58998,3.57544,3.58749,19570000.0
2008-02-14 07:55:00,3.59024,3.59141,3.58015,3.58948,12400000.0
2008-02-14 08:00:00,3.59035,3.59043,3.5808,3.58806,23310000.0
2008-02-14 08:05:00,3.58727,3.59157,3.57936,3.5832,24800000.0
2008-02-14 08:10:00,3.58026,3.59394,3.5795,3.58258,28930000.0
2008-02-14 08:15:00,3.59054,3.59223,3.57839,3.58923,22160000.0
2008-02-14 08:20:00,3.58021,3.5914,3.57939,3.58921,27060000.0
2008-02-14 08:25:00,3.58896,3.5914,3.57957,3.59111,28570000.0
2008-02-14 08:30:00,3.59088,3.59302,3.57997,3.58056,33050000.0
2008-02-14 08:35:00,3.5855,3.5951,3.57579,3.58424,32310000.0
2008-02-14 08:40:00,3.58152,3.59147,3.58071,3.59073,31230000.0
2008-02-14 08:45:00,3.59054,3.59361,3.58092,3.58924,33060000.0
2008-02-14 08:50:00,3.58789,3.58987,3.57729,3.58602,29700000.0
2008-02-14 08:55:00,3.58624,3.58896,3.57528,3.58338,22180000.0
2008-02-14 09:00:00,3.58027,3.58851,3.57678,3.58005,34930000.0
2008-02-14 09:05:00,3.57743,3.58898,3.5739,3.57866,31920000.0
2008-02-14 09:10:00,3.5838,3.59398,3.57248,3.58178,53730000.0
2008-02-14 09:15:00,3.58041,3.59079,3.56999,3.58158,30060000.0
2008-02-14 09:20:00,3.57709,3.58304,3.56962,3.58135,32690000.0
2008-02-14 09:25:00,3.57803,3.5849,3.57128,3.57223,42460000.0
2008-02-14 09:30:00,3.58079,3.58957,3.57491,3.57674,28930000.0
2008-02-14 09:35:00,3.5811,3.58462,3.5689,3.57746,29690000.0
2008-02-14 09:40:00,3.57716,3.5845,3.56926,3.58059,37190000.0
2008-02-14 09:45:00,3.57676,3.58441,3.57098,3.57803,30070000.0
2008-02-14 09:50:00,3.56935,3.58042,3.56733,3.5758,29310000.0
2008-02-14 09:55:00,3.57961,3.57961,3.56546,3.57779,33450000.0
2008-02-14 10:00:00,3.57852,3.57967,3.56658,3.57729,33450000.0
2008-02-14 10:05:00,3.57743,3.57975,3.56582,3.57901,31580000.0
2008-02-14 10:10:00,3.57203,3.58051,3.56718,3.57402,42480000.0
2008-02-14 10:15:00,3.57956,3.57956,3.56735,3.57519,27060000.0
2008-02-14 10:20:00,3.57826,3.58091,3.56821,3.57837,36460000.0
2008-02-14 10:25:00,3.56945,3.5818,3.56613,3.577,39810000.0
2008-02-14 10:30:00,3.58059,3.58217,3.56691,3.56947,33840000.0
2008-02-14 10:35:00,3.57383,3.58015,3.57084,3.57582,28200000.0
2008-02-14 10:40:00,3.57756,3.58282,3.56773,3.57644,30050000.0
2008-02-14 10:45:00,3.57961,3.58232,3.56703,3.57587,29310000.0
2008-02-14 10:50:00,3.5815,3.58294,3.56791,3.58185,28930000.0
2008-02-14 10:55:00,3.58073,3.58135,3.5692,3.57897,28590000.0
2008-02-14 11:00:00,3.57412,3.57893,3.56616,3.57169,36440000.0
2008-02-14 11:05:00,3.57263,3.58113,3.56778,3.57392,29690000.0
2008-02-14 11:10:00,3.57522,3.58069,3.56653,3.57991,38300000.0
2008-02-14 11:15:00,3.57631,3.58322,3.57177,3.58289,23320000.0
2008-02-14 11:20:00,3.57216,3.58319,3.57216,3.58123,27420000.0
2008-02-14 11:25:00,3.57698,3.5846,3.57253,3.58016,35300000.0
2008-02-14 11:30:00,3.58233,3.58276,3.56859,3.57865,29290000.0
2008-02-14 11:35:00,3.58036,3.58376,3.567,3.58246,27470000.0
2008-02-14 11:40:00,3.57806,3.58363,3.57218,3.57614,27070000.0
2008-02-14 11:45:00,3.57764,3.58491,3.57402,3.58293,29300000.0
2008-02-14 11:50:00,3.58054,3.58451,3.57045,3.57519,30060000.0
2008-02-14 11:55:00,3.57767,3.5831,3.56844,3.57947,29690000.0
2008-02-14 12:00:00,3.57937,3.5838,3.57178,3.58257,30800000.0
2008-02-14 12:05:00,3.58171,3.58247,3.57087,3.58175,27020000.0
2008-02-14 12:10:00,3.5789,3.58301,3.56827,3.58045,26310000.0
2008-02-14 12:15:00,3.58345,3.58345,3.57309,3.57734,30420000.0
2008-02-14 12:20:00,3.5816,3.58373,3.5721,3.58258,29680000.0
2008-02-14 12:25:00,3.5746,3.5841,3.56869,3.58202,34560000.0
2008-02-14 12:30:00,3.58218,3.58371,3.57005,3.58203,41700000.0
2008-02-14 12:35:00,3.57744,3.58856,3.57017,3.5837,30430000.0
2008-02-14 12:40:00,3.5739,3.58429,3.56939,3.58354,30060000.0
2008-02-14 12:45:00,3.58132,3.58432,3.56804,3.57422,24810000.0
2008-02-14 12:50:00,3.58256,3.58399,3.57041,3.58132,25930000.0
2008-02-14 12:55:00,3.57926,3.58356,3.57025,3.57894,33810000.0
2008-02-14 13:00:00,3.58042,3.58408,3.56875,3.57774,32720000.0
2008-02-14 13:05:00,3.5758,3.58827,3.57044,3.5838,34560000.0
2008-02-14 13:10:00,3.57691,3.58353,3.56799,3.58163,31560000.0
2008-02-14 13:15:00,3.57938,3.58707,3.57108,3.581,34200000.0
2008-02-14 13:20:00,3.57935,3.58579,3.57194,3.58002,28200000.0
2008-02-14 13:25:00,3.58279,3.58441,3.57362,3.58404,30040000.0
2008-02-14 13:30:00,3.57928,3.58656,3.56913,3.57759,36440000.0
2008-02-14 13:35:00,3.58144,3.58545,3.57064,3.5773,26320000.0
2008-02-14 13:40:00,3.57327,3.58434,3.5712,3.5786,32330000.0
2008-02-14 13:45:00,3.58242,3.58355,3.57165,3.58015,33430000.0
2008-02-14 13:50:00,3.57391,3.58375,3.56854,3.5735,40590000.0
2008-02-14 13:55:00,3.58174,3.58182,3.57126,3.57936,30440000.0
2008-02-14 14:00:00,3.5823,3.58522,3.56932,3.56997,36490000.0
2008-02-14 14:05:00,3.57771,3.58613,3.57203,3.57822,32300000.0
2008-02-14 14:10:00,3.58418,3.58532,3.57141,3.58014,32300000.0
2008-02-14 14:15:00,3.58102,3.58391,3.57282,3.57444,33430000.0
2008-02-14 14:20:00,3.57254,3.58341,3.56824,3.579,36040000.0
2008-02-14 14:25:00,3.57792,3.58196,3.56861,3.58196,34920000.0
2008-02-14 14:30:00,3.58108,3.58384,3.57033,3.58106,37530000.0
2008-02-14 14:35:00,3.58245,3.58421,3.57225,3.57975,28570000.0
2008-02-14 14:40:00,3.57826,3.58297,3.57045,3.57826,31190000.0
2008-02-14 14:45:00,3.57986,3.58168,3.56781,3.58095,30850000.0
2008-02-14 14:50:00,3.57676,3.5846,3.56864,3.58338,33050000.0
2008-02-14 14:55:00,3.58222,3.58296,3.56655,3.57117,36080000.0
2008-02-14 15:00:00,3.57849,3.58271,3.5703,3.58051,40940000.0
2008-02-14 15:05:00,3.57376,3.58544,3.56825,3.58113,30080000.0
2008-02-14 15:10:00,3.58096,3.5821,3.5693,3.58039,36820000.0
2008-02-14 15:15:00,3.57625,3.5825,3.56936,3.57085,30440000.0
2008-02-14 15:20:00,3.57966,3.58148,3.56664,3.57847,33050000.0
2008-02-14 15:25:00,3.58161,3.5827,3.56989,3.57291,33790000.0
2008-02-14 15:30:00,3.58203,3.58227,3.57175,3.57906,34170000.0
2008-02-14 15:35:00,3.57719,3.58344,3.57021,3.58083,30060000.0
2008-02-14 15:40:00,3.58045,3.58272,3.56995,3.57986,31210000.0
2008-02-14 15:45:00,3.57537,3.58161,3.56966,3.57515,26690000.0
2008-02-14 15:50:00,3.57815,3.57999,3.5648,3.57506,30830000.0
2008-02-14 15:55:00,3.57848,3.57946,3.57141,3.57696,31950000.0
2008-02-14 16:00:00,3.57756,3.57862,3.56627,3.57686,29330000.0
2008-02-14 16:05:00,3.57234,3.579,3.56679,3.5724,32700000.0
2008-02-14 16:10:00,3.57748,3.57873,3.5643,3.57703,37200000.0
2008-02-14 16:15:00,3.57644,3.57857,3.56545,3.57631,30450000.0
2008-02-14 16:20:00,3.57168,3.57797,3.56531,3.57605,31550000.0
2008-02-14 16:25:00,3.57564,3.57865,3.5669,3.57541,34560000.0
2008-02-14 16:30:00,3.57825,3.58017,3.56644,3.57756,33460000.0
2008-02-14 16:35:00,3.57761,3.58148,3.56571,3.57666,45430000.0
2008-02-14 16:40:00,3.56691,3.58156,3.56474,3.58125,30410000.0
2008-02-14 16:45:00,3.57923,3.582,3.56886,3.58025,31960000.0
2008-02-14 16:50:00,3.58311,3.58311,3.56656,3.5768,31180000.0
2008-02-14 16:55:00,3.58092,3.58129,3.56941,3.57874,31940000.0
2008-02-14 17:00:00,3.58049,3.58472,3.5701,3.57505,30460000.0
2008-02-14 17:05:00,3.57663,3.58272,3.56908,3.57956,36440000.0
2008-02-14 17:10:00,3.58182,3.58315,3.5674,3.5761,34200000.0
2008-02-14 17:15:00,3.58254,3.58272,3.57179,3.58119,34930000.0
2008-02-14 17:20:00,3.57941,3.58349,3.56884,3.58,37960000.0
2008-02-14 17:25:00,3.57719,3.58535,3.56982,3.581,36820000.0
2008-02-14 17:30:00,3.5805,3.58439,3.56665,3.57829,35350000.0
2008-02-14 17:35:00,3.58192,3.5851,3.5704,3.57871,45440000.0
2008-02-14 17:40:00,3.57788,3.58354,3.5696,3.57769,42530000.0
2008-02-14 17:45:00,3.57787,3.58341,3.5731,3.58231,27840000.0
2008-02-14 17:50:00,3.57216,3.58569,3.56748,3.58445,34180000.0
2008-02-14 17:55:00,3.57745,3.58507,3.56856,3.58507,44340000.0
2008-02-14 18:00:00,3.58384,3.58384,3.57044,3.57643,42480000.0
2008-02-14 18:05:00,3.58005,3.58527,3.57052,3.58303,34560000.0
2008-02-14 18:10:00,3.58244,3.58397,3.57022,3.58381,35700000.0
2008-02-14 18:15:00,3.57845,3.58528,3.56903,3.57785,33110000.0
2008-02-14 18:20:00,3.57951,3.58678,3.56869,3.58154,39870000.0
2008-02-14 18:25:00,3.5745,3.58701,3.57267,3.58173,32330000.0
2008-02-14 18:30:00,3.58593,3.58593,3.57501,3.58341,30790000.0
2008-02-14 18:35:00,3.57759,3.58679,3.57186,3.586,40620000.0
2008-02-14 18:40:00,3.58068,3.5888,3.57274,3.5888,28910000.0
2008-02-14 18:45:00,3.5817,3.5904,3.57228,3.58118,34210000.0
2008-02-14 18:50:00,3.58441,3.58699,3.5696,3.58092,36840000.0
2008-02-14 18:55:00,3.5757,3.58818,3.57128,3.58341,28930000.0
2008-02-14 19:00:00,3.58724,3.58724,3.57001,3.58657,33050000.0
2008-02-14 19:05:00,3.57656,3.58674,3.57366,3.58199,37550000.0
2008-02-14 19:10:00,3.57775,3.58723,3.57114,3.57706,39080000.0
2008-02-14 19:15:00,3.5861,3.5861,3.57332,3.57895,30790000.0
2008-02-14 19:20:00,3.57937,3.5921,3.57215,3.57559,35700000.0
2008-02-14 19:25:00,3.57973,3.58997,3.57289,3.57492,27070000.0
2008-02-14 19:30:00,3.57997,3.58902,3.57121,3.58463,31200000.0
2008-02-14 19:35:00,3.58161,3.58746,3.57464,3.57652,25550000.0
2008-02-14 19:40:00,3.58052,3.58603,3.57468,3.58459,32310000.0
2008-02-14 19:45:00,3.57507,3.58882,3.57067,3.58641,43580000.0
2008-02-14 19:50:00,3.58332,3.58551,3.57501,3.57697,20650000.0
2008-02-14 19:55:00,3.57773,3.58276,3.57148,3.57679,34570000.0
2008-02-14 20:00:00,3.58088,3.586,3.57484,3.57776,36810000.0
2008-02-14 20:05:00,3.57598,3.58551,3.57417,3.5835,27790000.0
2008-02-14 20:10:00,3.58155,3.5846,3.57278,3.5834,22200000.0
2008-02-14 20:15:00,3.57897,3.58594,3.57269,3.58509,24850000.0
2008-02-14 20:20:00,3.57813,3.58392,3.5705,3.57643,42470000.0
2008-02-14 20:25:00,3.57882,3.58455,3.57057,3.57681,26320000.0
2008-02-14 20:30:00,3.5814,3.58439,3.57201,3.57729,28190000.0
2008-02-14 20:35:00,3.57178,3.58833,3.56995,3.58066,27110000.0
2008-02-14 20:40:00,3.58174,3.5883,3.57197,3.58641,24070000.0
2008-02-14 20:45:00,3.58691,3.58691,3.57256,3.5812,27830000.0
2008-02-14 20:50:00,3.58311,3.58632,3.57145,3.57678,22190000.0
2008-02-14 20:55:00,3.58385,3.58707,3.57523,3.58117,30420000.0
2008-02-14 21:00:00,3.58427,3.58848,3.57666,3.58491,27090000.0
2008-02-14 21:05:00,3.58548,3.58717,3.5752,3.58255,27430000.0
2008-02-14 21:10:00,3.5802,3.58623,3.57766,3.5833,27810000.0
2008-02-14 21:15:00,3.58186,3.58871,3.57816,3.58454,22940000.0
2008-02-14 21:20:00,3.58055,3.58635,3.57423,3.57811,25560000.0
2008-02-14 21:25:00,3.58413,3.58697,3.5732,3.57785,38350000.0
2008-02-14 21:30:00,3.58507,3.58515,3.57258,3.57258,22950000.0
2008-02-14 21:35:00,3.57934,3.58447,3.57232,3.57379,26310000.0
2008-02-14 21:40:00,3.58274,3.58794,3.57403,3.58291,31210000.0
2008-02-14 21:45:00,3.57795,3.58694,3.57599,3.5798,26710000.0
2008-02-14 21:50:00,3.58514,3.58983,3.5762,3.58094,25950000.0
2008-02-14 21:55:00,3.58375,3.58742,3.57435,3.58417,38730000.0
2008-02-14 22:00:00,3.58229,3.58629,3.57456,3.5835,16600000.0
2008-02-14 22:05:00,3.57146,3.58506,3.57114,3.57339,25200000.0
2008-02-14 22:10:00,3.58265,3.58745,3.57386,3.58143,32310000.0
2008-02-14 22:15:00,3.58269,3.58639,3.57343,3.58129,25540000.0
2008-02-14 22:20:00,3.57815,3.58723,3.57309,3.5847,41310000.0
2008-02-14 22:25:00,3.58239,3.58667,3.57417,3.58394,32320000.0
2008-02-14 22:30:00,3.58662,3.58662,3.57511,3.58434,15380000.0
2008-02-14 22:35:00,3.58401,3.58539,3.57449,3.58308,34220000.0
2008-02-14 22:40:00,3.57867,3.5882,3.57802,3.5786,22950000.0
2008-02-14 22:45:00,3.58284,3.5883,3.57391,3.58405,31560000.0
2008-02-14 22:50:00,3.58095,3.585,3.57233,3.57946,29700000.0
2008-02-14 22:55:00,3.57928,3.58579,3.57664,3.58422,25960000.0
2008-02-14 23:00:00,3.58234,3.5846,3.57221,3.57917,30820000.0
2008-02-14 23:05:00,3.5838,3.5841,3.57348,3.5786,21430000.0
2008-02-14 23:10:00,3.57973,3.58818,3.56998,3.58203,41060000.0
2008-02-14 23:15:00,3.58193,3.58598,3.57593,3.57986,19950000.0
2008-02-14 23:20:00,3.58263,3.5859,3.57322,3.57883,20700000.0
2008-02-14 23:25:00,3.57265,3.58583,3.57,3.58436,28980000.0
2008-02-14 23:30:00,3.58536,3.58633,3.57084,3.58191,29690000.0
2008-02-14 23:35:00,3.57854,3.58422,3.57168,3.57168,30440000.0
2008-02-14 23:40:00,3.57395,3.5875,3.57395,3.58163,21060000.0
2008-02-14 23:45:00,3.57845,3.58559,3.57263,3.58336,31610000.0
2008-02-14 23:50:00,3.5791,3.58431,3.57185,3.58219,25180000.0
2008-02-14 23:55:00,3.58372,3.58372,3.57029,3.58143,37190000.0
2008-02-15 00:00:00,3.58099,3.58575,3.57117,3.58279,21070000.0
2008-02-15 00:05:00,3.57913,3.58358,3.57392,3.58211,24450000.0
2008-02-15 00:10:00,3.58388,3.58538,3.57424,3.58089,31970000.0
2008-02-15 00:15:00,3.58425,3.58476,3.57351,3.57393,18050000.0
2008-02-15 00:20:00,3.58401,3.58471,3.5739,3.57752,23320000.0
2008-02-15 00:25:00,3.58329,3.58832,3.57529,3.58449,27090000.0
2008-02-15 00:30:00,3.58655,3.58655,3.57011,3.57986,22200000.0
2008-02-15 00:35:00,3.57668,3.58269,3.57221,3.58249,19930000.0
2008-02-15 00:40:00,3.57329,3.5835,3.57219,3.58157,9070000.0
2008-02-15 00:45:00,3.58061,3.58584,3.57353,3.57528,17710000.0
2008-02-15 00:50:00,3.58185,3.58754,3.57472,3.5812,13550000.0
2008-02-15 00:55:00,3.57675,3.58538,3.57167,3.57748,26350000.0
2008-02-15 01:00:00,3.58434,3.58607,3.57339,3.57828,23310000.0
2008-02-15 01:05:00,3.57764,3.58462,3.5745,3.58249,25970000.0
2008-02-15 01:10:00,3.57964,3.58566,3.57382,3.5818,30450000.0
2008-02-15 01:15:00,3.58376,3.58583,3.5735,3.5819,25220000.0
2008-02-15 01:20:00,3.57523,3.58553,3.57207,3.57652,27840000.0
2008-02-15 01:25:00,3.57684,3.58633,3.57214,3.58135,30480000.0
2008-02-15 01:30:00,3.58144,3.58652,3.56934,3.57895,27480000.0
2008-02-15 01:35:00,3.58181,3.5852,3.57282,3.58206,24460000.0
2008-02-15 01:40:00,3.5831,3.58773,3.57301,3.57413,21450000.0
2008-02-15 01:45:00,3.58198,3.58579,3.57135,3.58095,24820000.0
2008-02-15 01:50:00,3.57761,3.58449,3.5761,3.58333,26300000.0
2008-02-15 01:55:00,3.57811,3.58751,3.57451,3.58353,25180000.0
2008-02-15 02:00:00,3.58249,3.58725,3.57033,3.58104,26740000.0
2008-02-15 02:05:00,3.58173,3.58822,3.57117,3.57449,27060000.0
2008-02-15 02:10:00,3.58129,3.58596,3.57023,3.57767,29730000.0
2008-02-15 02:15:00,3.57687,3.58912,3.57492,3.57825,27080000.0
2008-02-15 02:20:00,3.5835,3.5853,3.5728,3.58394,25570000.0
2008-02-15 02:25:00,3.58193,3.58687,3.57045,3.57045,28590000.0
2008-02-15 02:30:00,3.58289,3.58631,3.57097,3.58207,22960000.0
2008-02-15 02:35:00,3.58488,3.58488,3.57102,3.57738,22540000.0
2008-02-15 02:40:00,3.57272,3.58481,3.56986,3.57807,24830000.0
2008-02-15 02:45:00,3.57689,3.58811,3.57046,3.57602,31960000.0
2008-02-15 02:50:00,3.5776,3.58701,3.57132,3.57771,22600000.0
2008-02-15 02:55:00,3.58021,3.58619,3.57049,3.5777,27800000.0
2008-02-15 03:00:00,3.5818,3.58372,3.57019,3.58306,22210000.0
2008-02-15 03:05:00,3.58214,3.58412,3.57257,3.57583,28590000.0
2008-02-15 03:10:00,3.58278,3.58563,3.57605,3.58402,11280000.0
2008-02-15 03:15:00,3.57881,3.58552,3.57126,3.58418,18820000.0
2008-02-15 03:20:00,3.58195,3.58487,3.57793,3.5814,13150000.0
2008-02-15 03:25:00,3.57716,3.5853,3.57358,3.58086,20650000.0
2008-02-15 03:30:00,3.57782,3.58915,3.57168,3.57304,26700000.0
2008-02-15 03:35:00,3.57919,3.58556,3.57219,3.58556,19170000.0
2008-02-15 03:40:00,3.58133,3.58432,3.57435,3.57781,17680000.0
2008-02-15 03:45:00,3.58056,3.58532,3.57686,3.58157,16200000.0
2008-02-15 03:50:00,3.57695,3.586,3.57237,3.58244,27820000.0
2008-02-15 03:55:00,3.57373,3.58208,3.57083,3.58007,19910000.0
2008-02-15 04:00:00,3.58599,3.58612,3.57097,3.57988,19590000.0
2008-02-15 04:05:00,3.57856,3.58462,3.57368,3.57669,26680000.0
2008-02-15 04:10:00,3.58528,3.58649,3.57337,3.58484,32300000.0
2008-02-15 04:15:00,3.58366,3.58366,3.57208,3.58143,22970000.0
2008-02-15 04:20:00,3.57428,3.5846,3.57253,3.57737,16940000.0
2008-02-15 04:25:00,3.5818,3.5843,3.5719,3.57723,12790000.0
2008-02-15 04:30:00,3.5809,3.58417,3.57106,3.57639,16220000.0
2008-02-15 04:35:00,3.58287,3.58903,3.57207,3.57469,31550000.0
2008-02-15 04:40:00,3.5767,3.58457,3.57621,3.58203,10160000.0
2008-02-15 04:45:00,3.58491,3.58546,3.57018,3.57242,23660000.0
2008-02-15 04:50:00,3.57954,3.58498,3.57597,3.58326,8260000.0
2008-02-15 04:55:00,3.57658,3.58559,3.57658,3.58161,9770000.0
2008-02-15 05:00:00,3.58197,3.58733,3.57116,3.58224,21800000.0
2008-02-15 05:05:00,3.57943,3.58298,3.57353,3.58117,6400000.0
2008-02-15 05:15:00,3.57652,3.58592,3.57126,3.57302,17680000.0
2008-02-15 05:20:00,3.58185,3.58369,3.5687,3.58229,16950000.0
2008-02-15 05:25:00,3.58431,3.5847,3.57292,3.58109,11290000.0
2008-02-15 05:30:00,3.5841,3.5841,3.57477,3.57477,15410000.0
2008-02-15 05:35:00,3.58235,3.58274,3.57757,3.58245,4920000.0
2008-02-15 05:40:00,3.5815,3.5863,3.57302,3.58237,19910000.0
2008-02-15 05:45:00,3.57633,3.58621,3.57073,3.58402,19180000.0
2008-02-15 05:50:00,3.5778,3.58666,3.57289,3.58652,10900000.0
2008-02-15 05:55:00,3.57814,3.58444,3.57049,3.57795,20300000.0
2008-02-15 06:00:00,3.58652,3.58652,3.57105,3.58297,18050000.0
2008-02-15 06:05:00,3.57947,3.58702,3.57269,3.58173,14650000.0
2008-02-15 06:10:00,3.58142,3.58249,3.57047,3.58078,24410000.0
2008-02-15 06:15:00,3.57735,3.58702,3.5739,3.5803,11250000.0
2008-02-15 06:20:00,3.5803,3.58289,3.57357,3.57779,14310000.0
2008-02-15 06:25:00,3.57231,3.58454,3.56843,3.5829,24460000.0
2008-02-15 06:30:00,3.58471,3.5849,3.57179,3.57848,32350000.0
2008-02-15 06:35:00,3.57636,3.58532,3.57137,3.57775,25970000.0
2008-02-15 06:40:00,3.58291,3.58894,3.57802,3.57802,5270000.0
2008-02-15 06:45:00,3.58599,3.58599,3.57423,3.5776,19180000.0
2008-02-15 06:50:00,3.58241,3.58241,3.57296,3.58151,9020000.0
2008-02-15 06:55:00,3.57882,3.58551,3.57156,3.5719,21060000.0
2008-02-15 07:00:00,3.58159,3.5859,3.57378,3.5859,25580000.0
2008-02-15 07:05:00,3.57119,3.58811,3.57119,3.57793,13940000.0
2008-02-15 07:10:00,3.58447,3.58741,3.57386,3.58252,9780000.0
2008-02-15 07:15:00,3.58439,3.58562,3.57258,3.57742,15800000.0
2008-02-15 07:20:00,3.57393,3.58525,3.57311,3.58466,11650000.0
2008-02-15 07:25:00,3.58196,3.5863,3.57396,3.58237,35400000.0
2008-02-15 07:30:00,3.58508,3.58772,3.57432,3.57983,34230000.0
2008-02-15 07:35:00,3.57982,3.58744,3.57314,3.58571,14720000.0
2008-02-15 07:40:00,3.57822,3.58776,3.57413,3.58019,27110000.0
2008-02-15 07:45:00,3.57819,3.58909,3.57189,3.58822,31630000.0
2008-02-15 07:50:00,3.57925,3.59001,3.57464,3.58426,23730000.0
2008-02-15 07:55:00,3.57929,3.58859,3.57797,3.58094,16910000.0
2008-02-15 08:00:00,3.5771,3.58925,3.57699,3.58231,22560000.0
2008-02-15 08:05:00,3.57841,3.58875,3.57391,3.57802,25560000.0
2008-02-15 08:10:00,3.57565,3.58853,3.57192,3.57871,31150000.0
2008-02-15 08:15:00,3.58541,3.5862,3.57441,3.57848,25570000.0
2008-02-15 08:20:00,3.57848,3.58711,3.57455,3.58428,19940000.0
2008-02-15 08:25:00,3.5841,3.58815,3.57103,3.58315,27440000.0
2008-02-15 08:30:00,3.58647,3.59023,3.57086,3.57908,30810000.0
2008-02-15 08:35:00,3.57964,3.59093,3.57452,3.58109,33430000.0
2008-02-15 08:40:00,3.57491,3.5868,3.57491,3.5864,31970000.0
2008-02-15 08:45:00,3.5862,3.58775,3.57504,3.58231,33430000.0
2008-02-15 08:50:00,3.58171,3.58688,3.5724,3.58215,33430000.0
2008-02-15 08:55:00,3.58011,3.58602,3.57057,3.57891,22910000.0
2008-02-15 09:00:00,3.57692,3.5851,3.57195,3.57772,34180000.0
2008-02-15 09:05:00,3.57575,3.58579,3.5679,3.5794,31920000.0
2008-02-15 09:10:00,3.58097,3.58751,3.57147,3.58528,54080000.0
2008-02-15 09:15:00,3.58046,3.58552,3.57181,3.58359,30430000.0
2008-02-15 09:20:00,3.57833,3.58159,3.56698,3.57893,32690000.0
2008-02-15 09:25:00,3.57467,3.58262,3.5654,3.57028,40610000.0
2008-02-15 09:30:00,3.58149,3.58166,3.57103,3.57508,27820000.0
2008-02-15 09:35:00,3.57839,3.58303,3.57049,3.57954,28210000.0
2008-02-15 09:40:00,3.57697,3.58169,3.56911,3.57971,36450000.0
2008-02-15 09:45:00,3.57673,3.58608,3.56732,3.57722,31530000.0
2008-02-15 09:50:00,3.56787,3.5824,3.56769,3.57693,26350000.0
2008-02-15 09:55:00,3.56741,3.57849,3.56697,3.57675,34570000.0
2008-02-15 10:00:00,3.58007,3.584,3.56827,3.57507,36050000.0
2008-02-15 10:05:00,3.57755,3.58321,3.56854,3.58247,29710000.0
2008-02-15 10:10:00,3.57313,3.58601,3.57039,3.58445,43200000.0
2008-02-15 10:15:00,3.58391,3.58391,3.56999,3.57752,29650000.0
2008-02-15 10:20:00,3.58315,3.58348,3.57075,3.58236,36840000.0
2008-02-15 10:25:00,3.57386,3.58359,3.56983,3.58086,37960000.0
2008-02-15 10:30:00,3.58452,3.58452,3.57137,3.5732,32340000.0
2008-02-15 10:35:00,3.57948,3.58432,3.56694,3.57904,28580000.0
2008-02-15 10:40:00,3.58305,3.58659,3.57228,3.58319,31180000.0
2008-02-15 10:45:00,3.585,3.58656,3.57465,3.58006,27450000.0
2008-02-15 10:50:00,3.58498,3.58638,3.56559,3.58557,30050000.0
2008-02-15 10:55:00,3.58115,3.5856,3.57328,3.58492,30440000.0
2008-02-15 11:00:00,3.57955,3.58532,3.57138,3.57941,36080000.0
2008-02-15 11:05:00,3.57825,3.58514,3.57152,3.58006,30420000.0
2008-02-15 11:10:00,3.58001,3.58778,3.57342,3.58339,36830000.0
2008-02-15 11:15:00,3.57807,3.58426,3.569,3.58366,24050000.0
2008-02-15 11:20:00,3.57404,3.58474,3.57397,3.58212,25950000.0
2008-02-15 11:25:00,3.57741,3.58637,3.56661,3.58274,34940000.0
2008-02-15 11:30:00,3.58585,3.58651,3.57324,3.58029,25220000.0
2008-02-15 11:35:00,3.58274,3.58676,3.5755,3.58586,30810000.0
2008-02-15 11:40:00,3.57744,3.58663,3.57312,3.57868,28930000.0
2008-02-15 11:45:00,3.58011,3.58598,3.57372,3.58539,27080000.0
2008-02-15 11:50:00,3.58382,3.58828,3.57308,3.58208,30790000.0
2008-02-15 11:55:00,3.57778,3.58737,3.57463,3.58611,31160000.0
2008-02-15 12:00:00,3.58294,3.58872,3.57716,3.58736,30430000.0
2008-02-15 12:05:00,3.58597,3.58857,3.57642,3.58824,25540000.0
2008-02-15 12:10:00,3.58374,3.59004,3.57758,3.58236,27420000.0
2008-02-15 12:15:00,3.58976,3.58976,3.58075,3.58455,30050000.0
2008-02-15 12:20:00,3.5878,3.58957,3.57778,3.58956,29310000.0
2008-02-15 12:25:00,3.5822,3.58959,3.57577,3.58621,35690000.0
2008-02-15 12:30:00,3.58856,3.58954,3.57558,3.58681,39100000.0
2008-02-15 12:35:00,3.58195,3.5871,3.57412,3.58101,28950000.0
2008-02-15 12:40:00,3.57781,3.58811,3.57665,3.58377,30070000.0
2008-02-15 12:45:00,3.58453,3.588,3.57241,3.57797,26290000.0
2008-02-15 12:50:00,3.58664,3.5867,3.57498,3.58592,25560000.0
2008-02-15 12:55:00,3.57923,3.58583,3.57367,3.58282,32690000.0
2008-02-15 13:00:00,3.58632,3.58739,3.57282,3.58274,36040000.0
2008-02-15 13:05:00,3.58191,3.58746,3.57672,3.58721,33450000.0
2008-02-15 13:10:00,3.58164,3.59044,3.5736,3.58178,30450000.0
2008-02-15 13:15:00,3.58124,3.58865,3.57565,3.58558,35300000.0
2008-02-15 13:20:00,3.58482,3.58884,3.57631,3.58849,28940000.0
2008-02-15 13:25:00,3.58258,3.58939,3.57587,3.5877,28570000.0
2008-02-15 13:30:00,3.58192,3.58841,3.57738,3.58272,33840000.0
2008-02-15 13:35:00,3.58801,3.59159,3.5777,3.5829,27430000.0
2008-02-15 13:40:00,3.58047,3.59033,3.57346,3.58169,36430000.0
2008-02-15 13:45:00,3.58897,3.59044,3.57898,3.58722,33070000.0
2008-02-15 13:50:00,3.57817,3.59167,3.57617,3.58153,41710000.0
2008-02-15 13:55:00,3.5912,3.59289,3.5819,3.58724,30800000.0
2008-02-15 14:00:00,3.58898,3.58966,3.57558,3.58019,37590000.0
2008-02-15 14:05:00,3.58432,3.59101,3.57491,3.58671,32680000.0
2008-02-15 14:10:00,3.59142,3.59427,3.57615,3.58805,30830000.0
2008-02-15 14:15:00,3.58925,3.5928,3.58015,3.58453,30470000.0
2008-02-15 14:20:00,3.58168,3.5909,3.57672,3.58754,34570000.0
2008-02-15 14:25:00,3.58774,3.59327,3.58044,3.59327,33450000.0
2008-02-15 14:30:00,3.59256,3.59367,3.58196,3.59278,33460000.0
2008-02-15 14:35:00,3.59244,3.59382,3.5808,3.59277,29660000.0
2008-02-15 14:40:00,3.58959,3.594,3.58065,3.59011,31940000.0
2008-02-15 14:45:00,3.59292,3.59648,3.58044,3.59211,31950000.0
2008-02-15 14:50:00,3.58309,3.59477,3.58205,3.58906,30460000.0
2008-02-15 14:55:00,3.59301,3.59372,3.58025,3.58289,37190000.0
2008-02-15 15:00:00,3.59075,3.59163,3.5765,3.58411,37980000.0
2008-02-15 15:05:00,3.57963,3.58569,3.5733,3.58454,30060000.0
2008-02-15 15:10:00,3.58515,3.58729,3.57335,3.58408,36820000.0
2008-02-15 15:15:00,3.58208,3.58989,3.57448,3.57695,30810000.0
2008-02-15 15:20:00,3.58554,3.58798,3.57269,3.5828,30830000.0
2008-02-15 15:25:00,3.58562,3.58807,3.57593,3.57631,30440000.0
2008-02-15 15:30:00,3.58669,3.58781,3.57418,3.58408,30460000.0
2008-02-15 15:35:00,3.58223,3.58796,3.57568,3.58569,30060000.0
2008-02-15 15:40:00,3.58602,3.58812,3.57485,3.58544,32310000.0
2008-02-15 15:45:00,3.58225,3.58834,3.57503,3.58056,27430000.0
2008-02-15 15:50:00,3.58597,3.58801,3.57546,3.58283,31200000.0
2008-02-15 15:55:00,3.58528,3.58799,3.57753,3.58677,31950000.0
2008-02-15 16:00:00,3.58634,3.58972,3.57575,3.58654,31550000.0
2008-02-15 16:05:00,3.5812,3.58672,3.57276,3.58033,33440000.0
2008-02-15 16:10:00,3.58256,3.58554,3.56905,3.58041,35350000.0
2008-02-15 16:15:00,3.58199,3.58337,3.57084,3.58131,31550000.0
2008-02-15 16:20:00,3.57733,3.58353,3.57184,3.58015,29710000.0
2008-02-15 16:25:00,3.57777,3.58213,3.56805,3.57441,33830000.0
2008-02-15 16:30:00,3.5789,3.58362,3.57039,3.57996,33820000.0
2008-02-15 16:35:00,3.57772,3.58112,3.56636,3.58029,42460000.0
2008-02-15 16:40:00,3.57171,3.58232,3.56787,3.57959,28180000.0
2008-02-15 16:45:00,3.5777,3.58109,3.56718,3.57886,28990000.0
2008-02-15 16:50:00,3.58038,3.58395,3.56868,3.57764,31170000.0
2008-02-15 16:55:00,3.5784,3.58187,3.56857,3.57802,30830000.0
2008-02-15 17:00:00,3.58134,3.58134,3.56596,3.57275,30100000.0
2008-02-15 17:05:00,3.57297,3.58014,3.56371,3.5752,34210000.0
2008-02-15 17:10:00,3.5788,3.58026,3.56781,3.57449,35320000.0
2008-02-15 17:15:00,3.58148,3.58259,3.56956,3.57939,35310000.0
2008-02-15 17:20:00,3.57791,3.58042,3.56795,3.5784,39080000.0
2008-02-15 17:25:00,3.575,3.58381,3.56497,3.57558,35340000.0
2008-02-15 17:30:00,3.57777,3.57777,3.56481,3.57059,37560000.0
2008-02-15 17:35:00,3.57341,3.57955,3.56371,3.5716,42480000.0
2008-02-15 17:40:00,3.57034,3.57872,3.56252,3.57146,44380000.0
2008-02-15 17:45:00,3.57067,3.57862,3.56783,3.57173,25990000.0
2008-02-15 17:50:00,3.56077,3.5773,3.56077,3.57456,31970000.0
2008-02-15 17:55:00,3.56872,3.57969,3.55951,3.57253,44730000.0
2008-02-15 18:00:00,3.57424,3.57824,3.56097,3.56557,43590000.0
2008-02-15 18:05:00,3.57236,3.5756,3.56341,3.57274,33820000.0
2008-02-15 18:10:00,3.57385,3.57476,3.56312,3.57113,37170000.0
2008-02-15 18:15:00,3.56538,3.57313,3.55924,3.56647,38310000.0
2008-02-15 18:20:00,3.56742,3.57821,3.56172,3.57383,40980000.0
2008-02-15 18:25:00,3.56786,3.57313,3.56201,3.57124,33440000.0
2008-02-15 18:30:00,3.57327,3.57475,3.56316,3.57057,28570000.0
2008-02-15 18:35:00,3.56454,3.57339,3.55944,3.57099,44320000.0
2008-02-15 18:40:00,3.56607,3.57222,3.56201,3.57129,26690000.0
2008-02-15 18:45:00,3.56605,3.57276,3.55998,3.56395,33800000.0
2008-02-15 18:50:00,3.56835,3.57236,3.55864,3.56938,36470000.0
2008-02-15 18:55:00,3.56128,3.5729,3.56128,3.56794,28190000.0
2008-02-15 19:00:00,3.57142,3.5744,3.55917,3.57013,29690000.0
2008-02-15 19:05:00,3.56088,3.57372,3.55883,3.56647,36450000.0
2008-02-15 19:10:00,3.5612,3.57219,3.55679,3.56681,36850000.0
2008-02-15 19:15:00,3.57285,3.57285,3.5598,3.56586,27830000.0
2008-02-15 19:20:00,3.5665,3.57381,3.56071,3.57115,36450000.0
2008-02-15 19:25:00,3.56642,3.5753,3.56306,3.56306,26700000.0
2008-02-15 19:30:00,3.56765,3.57436,3.55618,3.57212,31570000.0
2008-02-15 19:35:00,3.56683,3.57468,3.55958,3.56073,25180000.0
2008-02-15 19:40:00,3.56866,3.57393,3.56122,3.57024,31550000.0
2008-02-15 19:45:00,3.56271,3.57294,3.55957,3.56783,40200000.0
2008-02-15 19:50:00,3.56652,3.56939,3.55845,3.56473,24060000.0
2008-02-15 19:55:00,3.5623,3.56963,3.55769,3.56322,33820000.0
2008-02-15 20:00:00,3.56786,3.57425,3.55925,3.56612,40190000.0
2008-02-15 20:05:00,3.56195,3.57121,3.56195,3.57,18020000.0
2008-02-15 20:10:00,3.56948,3.57239,3.55941,3.56977,30800000.0
2008-02-15 20:15:00,3.5638,3.57288,3.559,3.56357,28190000.0
2008-02-15 20:20:00,3.5683,3.57494,3.55864,3.56277,43980000.0
2008-02-15 20:25:00,3.56334,3.56842,3.55727,3.56253,20670000.0
2008-02-15 20:30:00,3.56807,3.57013,3.55552,3.56335,27450000.0
2008-02-15 20:35:00,3.55746,3.57145,3.55559,3.56539,28960000.0
2008-02-15 20:40:00,3.56641,3.57216,3.55671,3.56799,19930000.0
2008-02-15 20:45:00,3.57132,3.57144,3.55649,3.56412,28200000.0
2008-02-15 20:50:00,3.56691,3.56985,3.55639,3.55957,29320000.0
2008-02-15 20:55:00,3.56685,3.57109,3.55799,3.56517,28920000.0
2008-02-15 21:00:00,3.57046,3.5706,3.55909,3.55909,22190000.0
2008-02-15 21:05:00,3.56729,3.56842,3.55819,3.56809,22950000.0
2008-02-15 21:10:00,3.56346,3.56962,3.56011,3.56686,22190000.0
2008-02-15 21:15:00,3.56512,3.57236,3.55717,3.56764,29670000.0
2008-02-15 21:20:00,3.562,3.56911,3.55764,3.56246,26660000.0
2008-02-15 21:25:00,3.56805,3.57132,3.55874,3.56412,37600000.0
2008-02-15 21:30:00,3.57002,3.57162,3.55956,3.56346,24440000.0
2008-02-15 21:35:00,3.5675,3.56865,3.5585,3.56742,15400000.0
2008-02-15 21:40:00,3.56805,3.57308,3.55778,3.56809,29710000.0
2008-02-15 21:45:00,3.56156,3.57372,3.56043,3.56043,14710000.0
2008-02-15 21:50:00,3.56665,3.57054,3.55719,3.56543,31220000.0
2008-02-15 21:55:00,3.56746,3.57027,3.558,3.56962,37990000.0
2008-02-15 22:00:00,3.57034,3.57034,3.55637,3.56532,20670000.0
2008-02-15 22:05:00,3.55578,3.5701,3.55578,3.56726,24040000.0
2008-02-15 22:10:00,3.56728,3.57177,3.55819,3.56808,25200000.0
2008-02-15 22:15:00,3.56476,3.56918,3.55653,3.56679,19190000.0
2008-02-15 22:20:00,3.56018,3.56898,3.55641,3.56828,29340000.0
2008-02-15 22:30:00,3.57096,3.57096,3.5587,3.56691,24440000.0
2008-02-15 22:35:00,3.55978,3.56897,3.55709,3.56756,23660000.0
2008-02-15 22:40:00,3.56281,3.56967,3.55926,3.56599,31570000.0
2008-02-15 22:45:00,3.56646,3.57212,3.55749,3.56787,30820000.0
2008-02-15 22:50:00,3.56357,3.57105,3.55967,3.56402,31180000.0
2008-02-15 22:55:00,3.56302,3.56929,3.55858,3.56778,35350000.0
2008-02-15 23:00:00,3.56706,3.56997,3.55778,3.56169,34970000.0
2008-02-15 23:05:00,3.5665,3.56919,3.55765,3.56297,23690000.0
2008-02-15 23:10:00,3.5623,3.56749,3.55576,3.5667,35750000.0
2008-02-15 23:15:00,3.56576,3.56825,3.55618,3.56493,21790000.0
2008-02-15 23:20:00,3.55979,3.56933,3.5579,3.55944,21790000.0
2008-02-15 23:25:00,3.55824,3.57445,3.55683,3.56724,27420000.0
2008-02-15 23:30:00,3.57049,3.57214,3.55583,3.56459,19940000.0
2008-02-15 23:35:00,3.56293,3.56985,3.55488,3.55739,32290000.0
2008-02-15 23:40:00,3.55692,3.5681,3.55692,3.56546,14660000.0
2008-02-15 23:45:00,3.56321,3.57308,3.55678,3.56,27070000.0
2008-02-15 23:50:00,3.56512,3.56948,3.55778,3.56269,28580000.0
2008-02-15 23:55:00,3.56691,3.57134,3.55862,3.56755,20700000.0
2008-02-18 00:00:00,3.56726,3.57891,3.56272,3.57192,16170000.0
2008-02-18 00:05:00,3.56822,3.57763,3.56595,3.57622,12050000.0
2008-02-18 00:10:00,3.57457,3.57772,3.56314,3.57631,15020000.0
2008-02-18 00:15:00,3.57263,3.57717,3.56378,3.57201,18060000.0
2008-02-18 00:20:00,3.57438,3.57438,3.56141,3.56495,13900000.0
2008-02-18 00:25:00,3.56763,3.56897,3.56274,3.56841,4880000.0
2008-02-18 00:30:00,3.5705,3.57627,3.56163,3.57001,19170000.0
2008-02-18 00:35:00,3.55849,3.57537,3.55849,3.56596,19950000.0
2008-02-18 00:40:00,3.55902,3.57244,3.55902,3.56391,9410000.0
2008-02-18 00:45:00,3.56648,3.57463,3.56283,3.56712,10150000.0
2008-02-18 00:50:00,3.56898,3.56898,3.55912,3.56378,6380000.0
2008-02-18 00:55:00,3.56726,3.57408,3.55744,3.56369,25230000.0
2008-02-18 01:00:00,3.56216,3.57552,3.55707,3.56466,16580000.0
2008-02-18 01:05:00,3.56917,3.57239,3.55655,3.567,16900000.0
2008-02-18 01:10:00,3.56428,3.572,3.55739,3.56699,31600000.0
2008-02-18 01:15:00,3.57247,3.57602,3.56195,3.57009,25610000.0
2008-02-18 01:20:00,3.56097,3.57536,3.56097,3.56878,15070000.0
2008-02-18 01:25:00,3.56296,3.57439,3.56063,3.56864,28230000.0
2008-02-18 01:30:00,3.56784,3.57169,3.55953,3.56421,27110000.0
2008-02-18 01:35:00,3.57522,3.57522,3.55821,3.56903,24090000.0
2008-02-18 01:40:00,3.56858,3.57552,3.55895,3.56111,26720000.0
2008-02-18 01:45:00,3.56807,3.57572,3.56299,3.56688,27440000.0
2008-02-18 01:50:00,3.56401,3.57291,3.56214,3.56904,16920000.0
2008-02-18 01:55:00,3.56689,3.57393,3.55922,3.56906,15020000.0
2008-02-18 02:00:00,3.57294,3.57506,3.56102,3.57301,22940000.0
2008-02-18 02:05:00,3.57036,3.57386,3.56162,3.56351,16910000.0
2008-02-18 02:10:00,3.56678,3.5737,3.56085,3.56497,23340000.0
2008-02-18 02:15:00,3.5647,3.57079,3.55895,3.56908,28560000.0
2008-02-18 02:20:00,3.56845,3.57819,3.55892,3.56833,23350000.0
2008-02-18 02:25:00,3.57139,3.57347,3.55971,3.56291,29710000.0
2008-02-18 02:30:00,3.5712,3.57292,3.55907,3.56338,25580000.0
2008-02-18 02:35:00,3.56504,3.56995,3.55921,3.5629,23350000.0
2008-02-18 02:40:00,3.56309,3.5721,3.55893,3.56747,26700000.0
2008-02-18 02:45:00,3.57228,3.57615,3.56158,3.56405,28210000.0
2008-02-18 02:50:00,3.56716,3.57213,3.55843,3.56244,27830000.0
2008-02-18 02:55:00,3.56448,3.57365,3.55775,3.55937,13550000.0
2008-02-18 03:00:00,3.56615,3.57332,3.55912,3.56404,23380000.0
2008-02-18 03:05:00,3.56796,3.56796,3.55975,3.56215,3770000.0
2008-02-18 03:10:00,3.56374,3.57287,3.55906,3.56252,25600000.0
2008-02-18 03:15:00,3.56728,3.57328,3.55424,3.55975,27110000.0
2008-02-18 03:20:00,3.56426,3.57434,3.55776,3.56236,19180000.0
2008-02-18 03:25:00,3.56263,3.56994,3.5585,3.56917,15790000.0
2008-02-18 03:30:00,3.57099,3.57408,3.56225,3.56711,18800000.0
2008-02-18 03:35:00,3.56307,3.57633,3.55664,3.56874,18790000.0
2008-02-18 03:40:00,3.55792,3.57318,3.55654,3.56815,22190000.0
2008-02-18 03:45:00,3.57201,3.57347,3.56078,3.56709,22550000.0
2008-02-18 03:50:00,3.56682,3.57455,3.56158,3.56458,20290000.0
2008-02-18 03:55:00,3.56888,3.57429,3.56105,3.5628,24840000.0
2008-02-18 04:00:00,3.57081,3.57669,3.55922,3.57181,26740000.0
2008-02-18 04:05:00,3.56249,3.56992,3.55759,3.5655,14270000.0
2008-02-18 04:10:00,3.55892,3.57266,3.55813,3.56357,32720000.0
2008-02-18 04:15:00,3.56824,3.57157,3.55604,3.55604,9760000.0
2008-02-18 04:20:00,3.56246,3.57548,3.56002,3.56471,26300000.0
2008-02-18 04:25:00,3.56662,3.57016,3.55765,3.56878,24810000.0
2008-02-18 04:30:00,3.56851,3.57228,3.55972,3.55972,23280000.0
2008-02-18 04:40:00,3.5642,3.57077,3.55965,3.56678,15820000.0
2008-02-18 04:45:00,3.57157,3.57222,3.55488,3.56344,42540000.0
2008-02-18 04:50:00,3.56348,3.56822,3.55747,3.56649,20310000.0
2008-02-18 04:55:00,3.56391,3.5735,3.5572,3.5654,35710000.0
2008-02-18 05:00:00,3.57065,3.5771,3.55948,3.5643,32670000.0
2008-02-18 05:05:00,3.56489,3.57556,3.56208,3.56556,27810000.0
2008-02-18 05:10:00,3.56833,3.57395,3.55906,3.57111,30820000.0
2008-02-18 05:15:00,3.56968,3.57421,3.56032,3.56265,28980000.0
2008-02-18 05:20:00,3.56707,3.57394,3.56063,3.57073,24080000.0
2008-02-18 05:25:00,3.5693,3.57721,3.55521,3.56961,19890000.0
2008-02-18 05:30:00,3.57209,3.57254,3.55984,3.56648,30020000.0
2008-02-18 05:35:00,3.56799,3.56923,3.55677,3.56158,38720000.0
2008-02-18 05:40:00,3.56451,3.56873,3.56312,3.56671,11270000.0
2008-02-18 05:45:00,3.57054,3.57085,3.55883,3.56832,16190000.0
2008-02-18 05:50:00,3.56431,3.57054,3.55655,3.55655,12780000.0
2008-02-18 05:55:00,3.56765,3.56914,3.56113,3.56836,6390000.0
2008-02-18 06:00:00,3.57223,3.57742,3.5608,3.5774,37250000.0
2008-02-18 06:05:00,3.56752,3.5758,3.55846,3.56794,27820000.0
2008-02-18 06:10:00,3.56379,3.57507,3.55906,3.55906,26360000.0
2008-02-18 06:15:00,3.57362,3.57739,3.55886,3.57739,30840000.0
2008-02-18 06:20:00,3.5611,3.57517,3.55922,3.56862,10150000.0
2008-02-18 06:25:00,3.56921,3.57555,3.56243,3.56687,13170000.0
2008-02-18 06:30:00,3.57314,3.57684,3.55909,3.5681,39080000.0
2008-02-18 06:35:00,3.57085,3.57428,3.56015,3.56622,24440000.0
2008-02-18 06:40:00,3.56836,3.57761,3.5601,3.56088,24430000.0
2008-02-18 06:45:00,3.57027,3.5756,3.5634,3.56438,26700000.0
2008-02-18 06:50:00,3.56906,3.57517,3.55948,3.56888,24430000.0
2008-02-18 06:55:00,3.56653,3.57759,3.56181,3.57759,15810000.0
2008-02-18 07:00:00,3.56833,3.5745,3.55934,3.56849,21050000.0
2008-02-18 07:05:00,3.56092,3.57803,3.55549,3.57583,29320000.0
2008-02-18 07:10:00,3.56544,3.57655,3.55789,3.57092,30050000.0
2008-02-18 07:15:00,3.57449,3.57671,3.55787,3.56372,25180000.0
2008-02-18 07:20:00,3.56707,3.57715,3.55868,3.55918,30810000.0
2008-02-18 07:25:00,3.56354,3.57386,3.55724,3.56526,26340000.0
2008-02-18 07:30:00,3.56731,3.57534,3.55901,3.5737,25950000.0
2008-02-18 07:35:00,3.56246,3.57817,3.55978,3.57621,36890000.0
2008-02-18 07:40:00,3.5673,3.57583,3.55754,3.56059,18440000.0
2008-02-18 07:45:00,3.57343,3.57504,3.56016,3.56723,21500000.0
2008-02-18 07:50:00,3.57838,3.57842,3.56369,3.56369,9400000.0
2008-02-18 07:55:00,3.56768,3.57485,3.55771,3.5626,36430000.0
2008-02-18 08:00:00,3.56317,3.57646,3.55581,3.56145,33830000.0
2008-02-18 08:05:00,3.56333,3.57573,3.56261,3.56558,9050000.0
2008-02-18 08:10:00,3.56942,3.57497,3.55681,3.55817,33100000.0
2008-02-18 08:15:00,3.56935,3.57588,3.55851,3.56165,31920000.0
2008-02-18 08:20:00,3.55831,3.56734,3.55499,3.56202,21800000.0
2008-02-18 08:25:00,3.56718,3.5782,3.55817,3.56927,31570000.0
2008-02-18 08:30:00,3.56137,3.5758,3.55867,3.56212,26700000.0
2008-02-18 08:35:00,3.56742,3.57463,3.56082,3.56244,31560000.0
2008-02-18 08:40:00,3.56194,3.57599,3.55913,3.56821,30050000.0
2008-02-18 08:45:00,3.56649,3.57529,3.55873,3.56767,36840000.0
2008-02-18 08:50:00,3.5626,3.57793,3.55811,3.56042,30070000.0
2008-02-18 08:55:00,3.56999,3.5754,3.55805,3.56815,25930000.0
2008-02-18 09:00:00,3.56435,3.57428,3.5571,3.55965,30060000.0
2008-02-18 09:05:00,3.56424,3.57332,3.55316,3.56675,36090000.0
2008-02-18 09:10:00,3.56638,3.57646,3.5578,3.56616,33800000.0
2008-02-18 09:15:00,3.5726,3.5726,3.56174,3.56386,28540000.0
2008-02-18 09:20:00,3.56774,3.5712,3.55432,3.56336,41360000.0
2008-02-18 09:25:00,3.57101,3.57191,3.55406,3.56894,27460000.0
2008-02-18 09:30:00,3.57043,3.5724,3.56024,3.56457,35670000.0
2008-02-18 09:35:00,3.57183,3.5737,3.55785,3.56563,43590000.0
2008-02-18 09:40:00,3.56299,3.57155,3.54939,3.566,36810000.0
2008-02-18 09:45:00,3.57118,3.57118,3.55691,3.56686,35700000.0
2008-02-18 09:50:00,3.56762,3.56944,3.55712,3.5656,33470000.0
2008-02-18 09:55:00,3.56017,3.57199,3.55715,3.56768,45480000.0
2008-02-18 10:00:00,3.57013,3.57837,3.55309,3.57126,44710000.0
2008-02-18 10:05:00,3.57375,3.57378,3.56101,3.56101,31960000.0
2008-02-18 10:10:00,3.56956,3.57286,3.56256,3.56756,30070000.0
2008-02-18 10:15:00,3.56813,3.57547,3.55805,3.56765,46980000.0
2008-02-18 10:20:00,3.56755,3.57309,3.55893,3.57003,45090000.0
2008-02-18 10:25:00,3.56718,3.57573,3.55286,3.57283,37200000.0
2008-02-18 10:30:00,3.57328,3.57606,3.55974,3.56743,34590000.0
2008-02-18 10:35:00,3.57068,3.57394,3.56048,3.573,40920000.0
2008-02-18 10:40:00,3.57169,3.57287,3.55106,3.57287,31970000.0
2008-02-18 10:45:00,3.56838,3.57545,3.56434,3.57338,34950000.0
2008-02-18 10:50:00,3.57161,3.57727,3.56041,3.57015,34600000.0
2008-02-18 10:55:00,3.56913,3.57708,3.56458,3.57573,31210000.0
2008-02-18 11:00:00,3.57377,3.57532,3.5628,3.5723,33050000.0
2008-02-18 11:05:00,3.57185,3.57718,3.56387,3.57635,30450000.0
2008-02-18 11:10:00,3.57531,3.5786,3.56442,3.57416,34180000.0
2008-02-18 11:15:00,3.57733,3.57733,3.56305,3.56648,29670000.0
2008-02-18 11:20:00,3.57646,3.57852,3.56445,3.57526,43590000.0
2008-02-18 11:25:00,3.57668,3.57668,3.56666,3.57529,33840000.0
2008-02-18 11:30:00,3.57149,3.5755,3.56108,3.57397,34210000.0
2008-02-18 11:35:00,3.5745,3.57474,3.55837,3.56091,31190000.0
2008-02-18 11:40:00,3.57281,3.57533,3.56343,3.57016,30440000.0
2008-02-18 11:45:00,3.57304,3.57554,3.56146,3.57517,36820000.0
2008-02-18 11:50:00,3.56689,3.57653,3.56422,3.57068,32720000.0
2008-02-18 11:55:00,3.57623,3.57624,3.56086,3.57412,31200000.0
2008-02-18 12:00:00,3.57232,3.57516,3.56494,3.57409,32700000.0
2008-02-18 12:05:00,3.56676,3.57423,3.56511,3.5724,32690000.0
2008-02-18 12:10:00,3.56936,3.5755,3.56221,3.57047,28550000.0
2008-02-18 12:15:00,3.57466,3.5763,3.56053,3.57244,31580000.0
2008-02-18 12:20:00,3.57397,3.57542,3.56431,3.56798,31170000.0
2008-02-18 12:25:00,3.57131,3.57468,3.56152,3.57468,32320000.0
2008-02-18 12:30:00,3.56426,3.57653,3.56268,3.57352,30820000.0
2008-02-18 12:35:00,3.56878,3.577,3.56223,3.57474,33050000.0
2008-02-18 12:40:00,3.5619,3.57649,3.5619,3.57079,28210000.0
2008-02-18 12:45:00,3.57402,3.57587,3.56462,3.57439,36080000.0
2008-02-18 12:50:00,3.57109,3.57464,3.56233,3.56418,30800000.0
2008-02-18 12:55:00,3.57208,3.57498,3.56248,3.57291,40200000.0
2008-02-18 13:00:00,3.56548,3.57631,3.56029,3.57275,38700000.0
2008-02-18 13:05:00,3.57273,3.57444,3.55994,3.56731,32330000.0
2008-02-18 13:10:00,3.57214,3.57305,3.55879,3.56707,31940000.0
2008-02-18 13:15:00,3.57069,3.57294,3.56108,3.56745,30090000.0
2008-02-18 13:20:00,3.56807,3.5734,3.56112,3.57114,28550000.0
2008-02-18 13:25:00,3.57195,3.57495,3.56014,3.57271,31970000.0
2008-02-18 13:30:00,3.57255,3.57368,3.5618,3.57077,34550000.0
2008-02-18 13:35:00,3.5726,3.57568,3.56212,3.5645,36040000.0
2008-02-18 13:40:00,3.57031,3.57575,3.56463,3.573,31960000.0
2008-02-18 13:45:00,3.57169,3.5745,3.56185,3.57068,31200000.0
2008-02-18 13:50:00,3.56932,3.57455,3.56086,3.56523,31200000.0
2008-02-18 13:55:00,3.56452,3.57368,3.5579,3.57127,37960000.0
2008-02-18 14:00:00,3.56874,3.57382,3.5606,3.57154,32280000.0
2008-02-18 14:05:00,3.55872,3.57592,3.5585,3.56607,40580000.0
2008-02-18 14:10:00,3.57096,3.57277,3.5582,3.5711,31950000.0
2008-02-18 14:15:00,3.56759,3.57334,3.55956,3.56129,33440000.0
2008-02-18 14:20:00,3.56359,3.57205,3.55966,3.5686,28920000.0
2008-02-18 14:25:00,3.56594,3.57112,3.55912,3.56375,36060000.0
2008-02-18 14:30:00,3.57229,3.57283,3.56088,3.57058,30050000.0
2008-02-18 14:35:00,3.57232,3.5741,3.5584,3.57005,28940000.0
2008-02-18 14:40:00,3.57254,3.57453,3.56172,3.56513,32700000.0
2008-02-18 14:45:00,3.57175,3.5747,3.55763,3.56876,33050000.0
2008-02-18 14:50:00,3.5713,3.57445,3.56217,3.5686,33080000.0
2008-02-18 14:55:00,3.57117,3.57477,3.55852,3.57372,33820000.0
2008-02-18 15:00:00,3.57162,3.57358,3.55788,3.56112,33060000.0
2008-02-18 15:05:00,3.57197,3.57544,3.55833,3.57459,26300000.0
2008-02-18 15:10:00,3.56429,3.57485,3.5587,3.57295,24430000.0
2008-02-18 15:15:00,3.57209,3.57491,3.56142,3.56383,28580000.0
2008-02-18 15:20:00,3.57245,3.57383,3.55838,3.56885,29680000.0
2008-02-18 15:25:00,3.57362,3.57524,3.5582,3.57391,40590000.0
2008-02-18 15:30:00,3.57447,3.5775,3.55975,3.56696,34560000.0
2008-02-18 15:35:00,3.57455,3.57589,3.56361,3.57372,29690000.0
2008-02-18 15:40:00,3.57064,3.57555,3.56668,3.57412,30800000.0
2008-02-18 15:45:00,3.57495,3.57611,3.5629,3.57037,27050000.0
2008-02-18 15:50:00,3.57297,3.57518,3.56211,3.57505,25900000.0
2008-02-18 15:55:00,3.57397,3.57608,3.56219,3.5659,30060000.0
2008-02-18 16:00:00,3.5738,3.57485,3.563,3.56905,30430000.0
2008-02-18 16:05:00,3.5699,3.57554,3.56282,3.57145,29690000.0
2008-02-18 16:10:00,3.5751,3.57559,3.56297,3.56883,28550000.0
2008-02-18 16:15:00,3.56888,3.57516,3.56559,3.56839,27810000.0
2008-02-18 16:20:00,3.57275,3.57613,3.56213,3.57205,28950000.0
2008-02-18 16:25:00,3.56933,3.57444,3.563,3.57288,27080000.0
2008-02-18 16:30:00,3.57104,3.57511,3.5628,3.56802,33820000.0
2008-02-18 16:35:00,3.57235,3.57385,3.56341,3.56341,25940000.0
2008-02-18 16:40:00,3.57374,3.57374,3.56206,3.56754,24420000.0
2008-02-18 16:45:00,3.57372,3.57462,3.56199,3.56893,37190000.0
2008-02-18 16:50:00,3.5683,3.5738,3.5606,3.56911,30810000.0
2008-02-18 16:55:00,3.56905,3.57421,3.55879,3.56791,33850000.0
2008-02-18 17:00:00,3.57435,3.57435,3.56273,3.5716,30440000.0
2008-02-18 17:05:00,3.57263,3.57474,3.5607,3.57394,28560000.0
2008-02-18 17:10:00,3.56762,3.57607,3.56317,3.57321,28190000.0
2008-02-18 17:15:00,3.57182,3.57341,3.56208,3.57329,29690000.0
2008-02-18 17:20:00,3.56911,3.5743,3.56536,3.56937,28560000.0
2008-02-18 17:25:00,3.56315,3.57492,3.56265,3.57266,34930000.0
2008-02-18 17:30:00,3.5718,3.57324,3.5626,3.56312,38330000.0
2008-02-18 17:35:00,3.57252,3.57512,3.56126,3.57315,38310000.0
2008-02-18 17:40:00,3.56533,3.57232,3.56075,3.57232,27060000.0
2008-02-18 17:45:00,3.57087,3.57573,3.55553,3.56478,40250000.0
2008-02-18 17:50:00,3.56897,3.5738,3.55985,3.57243,30470000.0
2008-02-18 17:55:00,3.57198,3.57317,3.5626,3.57144,36060000.0
2008-02-18 18:00:00,3.573,3.573,3.56086,3.57276,33820000.0
2008-02-18 18:05:00,3.57241,3.57505,3.56204,3.56409,27820000.0
2008-02-18 18:10:00,3.57179,3.57366,3.55883,3.56431,31170000.0
2008-02-18 18:15:00,3.57297,3.57297,3.56177,3.571,33850000.0
2008-02-18 18:20:00,3.57257,3.57564,3.56106,3.5717,30420000.0
2008-02-18 18:25:00,3.56518,3.57306,3.56223,3.57118,29690000.0
2008-02-18 18:30:00,3.56326,3.57294,3.55818,3.5686,42470000.0
2008-02-18 18:35:00,3.57065,3.57504,3.55881,3.56787,31950000.0
2008-02-18 18:40:00,3.57252,3.57257,3.56182,3.56794,28210000.0
2008-02-18 18:45:00,3.57121,3.5748,3.55848,3.57078,51500000.0
2008-02-18 18:50:00,3.56586,3.57108,3.55615,3.56141,30440000.0
2008-02-18 18:55:00,3.56709,3.57188,3.55627,3.55799,32330000.0
2008-02-18 19:00:00,3.56701,3.57395,3.55976,3.56615,22550000.0
2008-02-18 19:05:00,3.57172,3.57301,3.56182,3.56947,21410000.0
2008-02-18 19:10:00,3.57051,3.5726,3.56024,3.57126,28970000.0
2008-02-18 19:15:00,3.57194,3.57477,3.56065,3.56379,33830000.0
2008-02-18 19:20:00,3.56609,3.57153,3.55577,3.56444,32680000.0
2008-02-18 19:25:00,3.56204,3.57327,3.56019,3.57055,24810000.0
2008-02-18 19:30:00,3.5698,3.57307,3.55827,3.57027,30040000.0
2008-02-18 19:35:00,3.57232,3.57337,3.55843,3.56596,23640000.0
2008-02-18 19:40:00,3.56379,3.56964,3.55882,3.56746,26300000.0
2008-02-18 19:45:00,3.56175,3.57127,3.55701,3.5606,28570000.0
2008-02-18 19:50:00,3.56087,3.5684,3.55781,3.56263,20680000.0
2008-02-18 19:55:00,3.56679,3.57238,3.55988,3.55988,24780000.0
2008-02-18 20:00:00,3.56926,3.57029,3.55973,3.56363,16170000.0
2008-02-18 20:05:00,3.56895,3.57037,3.55807,3.56719,21440000.0
2008-02-18 20:10:00,3.56875,3.57023,3.5558,3.55959,31270000.0
2008-02-18 20:15:00,3.56662,3.56959,3.55662,3.55954,33470000.0
2008-02-18 20:20:00,3.56345,3.5723,3.55846,3.56707,9780000.0
2008-02-18 20:25:00,3.56069,3.56988,3.55792,3.56614,32010000.0
2008-02-18 20:30:00,3.56834,3.57239,3.55975,3.56921,27120000.0
2008-02-18 20:35:00,3.56115,3.57187,3.56115,3.569,21860000.0
2008-02-18 20:40:00,3.56947,3.5727,3.55899,3.56915,12420000.0
2008-02-18 20:45:00,3.56343,3.57248,3.55932,3.56858,13900000.0
2008-02-18 20:50:00,3.55809,3.5699,3.5567,3.55979,17320000.0
2008-02-18 20:55:00,3.56828,3.56937,3.55919,3.56482,19220000.0
2008-02-18 21:00:00,3.56267,3.57069,3.5614,3.56392,15750000.0
2008-02-18 21:05:00,3.5666,3.56903,3.55674,3.56328,33060000.0
2008-02-18 21:10:00,3.56284,3.56772,3.55648,3.56683,22190000.0
2008-02-18 21:15:00,3.57126,3.57126,3.55844,3.56802,28970000.0
2008-02-18 21:20:00,3.56302,3.5697,3.5587,3.56354,21410000.0
2008-02-18 21:25:00,3.56351,3.56998,3.55853,3.56731,26370000.0
2008-02-18 21:30:00,3.56875,3.5723,3.55884,3.55884,20320000.0
2008-02-18 21:35:00,3.56334,3.57059,3.56042,3.56581,15420000.0
2008-02-18 21:40:00,3.56603,3.5692,3.55523,3.56666,14280000.0
2008-02-18 21:45:00,3.57138,3.57138,3.55902,3.56738,12030000.0
2008-02-18 21:50:00,3.55857,3.57079,3.55802,3.55868,7880000.0
2008-02-18 21:55:00,3.56831,3.57058,3.55872,3.56432,12800000.0
2008-02-18 22:00:00,3.57095,3.57113,3.55498,3.56393,33100000.0
2008-02-18 22:05:00,3.56325,3.56847,3.55876,3.56689,9390000.0
2008-02-18 22:10:00,3.56088,3.57069,3.56088,3.56592,3770000.0
2008-02-18 22:15:00,3.5701,3.57164,3.55471,3.56704,21040000.0
2008-02-18 22:20:00,3.56689,3.57072,3.56252,3.56254,16210000.0
2008-02-18 22:25:00,3.56818,3.56842,3.56138,3.56142,8630000.0
2008-02-18 22:30:00,3.57008,3.57008,3.55832,3.56758,10530000.0
2008-02-18 22:35:00,3.56408,3.57466,3.56099,3.5673,13180000.0
2008-02-18 22:40:00,3.56633,3.57023,3.557,3.56,14670000.0
2008-02-18 22:45:00,3.56957,3.57355,3.55633,3.55907,24090000.0
2008-02-18 22:50:00,3.56673,3.57011,3.55847,3.56041,10560000.0
2008-02-18 22:55:00,3.56934,3.57148,3.55957,3.56473,10160000.0
2008-02-18 23:00:00,3.57312,3.57312,3.56446,3.56845,19170000.0
2008-02-18 23:05:00,3.5632,3.57221,3.55894,3.56829,19150000.0
2008-02-18 23:10:00,3.5607,3.57125,3.5607,3.56923,11660000.0
2008-02-18 23:15:00,3.5681,3.57318,3.55718,3.55817,23760000.0
2008-02-18 23:20:00,3.56059,3.5711,3.56059,3.56067,3390000.0
2008-02-18 23:25:00,3.56537,3.57014,3.55955,3.56392,25980000.0
2008-02-18 23:30:00,3.57052,3.57052,3.55994,3.56852,15430000.0
2008-02-18 23:35:00,3.56533,3.57017,3.55989,3.56088,24040000.0
2008-02-18 23:40:00,3.56788,3.56997,3.55983,3.56567,16940000.0
2008-02-18 23:45:00,3.57262,3.57262,3.55916,3.5691,28580000.0
2008-02-18 23:50:00,3.55984,3.57043,3.55969,3.56563,24050000.0
2008-02-18 23:55:00,3.57047,3.57068,3.55961,3.56889,21100000.0
2008-02-19 00:00:00,3.56881,3.57051,3.55772,3.56105,16180000.0
2008-02-19 00:05:00,3.57119,3.57119,3.55963,3.56453,28190000.0
2008-02-19 00:10:00,3.56594,3.57001,3.56401,3.56401,9020000.0
2008-02-19 00:15:00,3.56785,3.57058,3.55886,3.56863,12420000.0
2008-02-19 00:20:00,3.56721,3.57128,3.55909,3.56518,15410000.0
2008-02-19 00:25:00,3.56325,3.56938,3.55766,3.56006,23300000.0
2008-02-19 00:30:00,3.56698,3.57118,3.55951,3.5651,20310000.0
2008-02-19 00:35:00,3.56944,3.56962,3.55834,3.56816,21440000.0
2008-02-19 00:40:00,3.56788,3.56944,3.55772,3.56707,25970000.0
2008-02-19 00:45:00,3.57188,3.57188,3.5601,3.56865,14680000.0
2008-02-19 00:50:00,3.56686,3.57182,3.5602,3.57042,25950000.0
2008-02-19 00:55:00,3.56964,3.56973,3.55781,3.56911,21850000.0
2008-02-19 01:00:00,3.57312,3.57312,3.5591,3.56731,33860000.0
2008-02-19 01:05:00,3.56512,3.57237,3.55881,3.56692,20330000.0
2008-02-19 01:10:00,3.56434,3.57343,3.56014,3.56134,33440000.0
2008-02-19 01:15:00,3.56856,3.57182,3.5574,3.56024,26690000.0
2008-02-19 01:20:00,3.56419,3.57118,3.56019,3.56488,25600000.0
2008-02-19 01:25:00,3.56812,3.5715,3.55787,3.56763,22160000.0
2008-02-19 01:30:00,3.56268,3.57393,3.55843,3.56613,25220000.0
2008-02-19 01:35:00,3.56967,3.56967,3.55949,3.56878,21100000.0
2008-02-19 01:40:00,3.56628,3.56983,3.55893,3.55912,27080000.0
2008-02-19 01:45:00,3.56817,3.57287,3.55962,3.56311,29360000.0
2008-02-19 01:50:00,3.56112,3.57169,3.56014,3.56695,17640000.0
2008-02-19 01:55:00,3.56858,3.56903,3.5582,3.56903,15410000.0
2008-02-19 02:00:00,3.56802,3.57028,3.55858,3.5626,27050000.0
2008-02-19 02:05:00,3.56757,3.56959,3.55906,3.56463,26340000.0
2008-02-19 02:10:00,3.56826,3.56991,3.55926,3.5656,29320000.0
2008-02-19 02:15:00,3.57072,3.57072,3.5569,3.56848,26710000.0
2008-02-19 02:20:00,3.56917,3.56931,3.55906,3.56915,25960000.0
2008-02-19 02:25:00,3.56551,3.57213,3.55917,3.56379,25960000.0
2008-02-19 02:30:00,3.57187,3.57213,3.55789,3.56395,29690000.0
2008-02-19 02:35:00,3.56387,3.56968,3.5601,3.56187,22560000.0
2008-02-19 02:40:00,3.56857,3.57112,3.56132,3.56835,22940000.0
2008-02-19 02:45:00,3.57161,3.57164,3.56118,3.56441,27100000.0
2008-02-19 02:50:00,3.56706,3.56993,3.55852,3.56422,25200000.0
2008-02-19 02:55:00,3.56118,3.57097,3.55765,3.55882,21100000.0
2008-02-19 03:00:00,3.56544,3.57241,3.55928,3.56374,27450000.0
2008-02-19 03:05:00,3.5648,3.57211,3.55902,3.56344,25970000.0
2008-02-19 03:10:00,3.56151,3.57025,3.55878,3.56212,24480000.0
2008-02-19 03:15:00,3.56778,3.57091,3.5592,3.55928,26740000.0
2008-02-19 03:20:00,3.56494,3.56911,3.5567,3.56835,17680000.0
2008-02-19 03:25:00,3.56896,3.57058,3.55964,3.56797,22970000.0
2008-02-19 03:30:00,3.5721,3.5721,3.5584,3.57037,22960000.0
2008-02-19 03:35:00,3.56517,3.57207,3.55788,3.56881,27070000.0
2008-02-19 03:40:00,3.55972,3.571,3.55948,3.56747,13880000.0
2008-02-19 03:45:00,3.57099,3.57099,3.55878,3.56779,21080000.0
2008-02-19 03:50:00,3.56825,3.57201,3.56168,3.56343,22240000.0
2008-02-19 03:55:00,3.56368,3.56863,3.55925,3.56474,12040000.0
2008-02-19 04:00:00,3.57113,3.57363,3.55823,3.56336,32740000.0
2008-02-19 04:05:00,3.56283,3.57034,3.56078,3.56748,16950000.0
2008-02-19 04:10:00,3.56964,3.57201,3.56207,3.56353,17720000.0
2008-02-19 04:15:00,3.56682,3.57101,3.55865,3.55973,21420000.0
2008-02-19 04:20:00,3.56778,3.57223,3.55722,3.56279,22960000.0
2008-02-19 04:25:00,3.56985,3.57229,3.55646,3.56892,18800000.0
2008-02-19 04:30:00,3.57272,3.57272,3.55877,3.56122,15010000.0
2008-02-19 04:35:00,3.56995,3.57414,3.55747,3.56706,34200000.0
2008-02-19 04:40:00,3.56617,3.57112,3.55999,3.56368,15440000.0
2008-02-19 04:45:00,3.57052,3.57052,3.55655,3.56288,29330000.0
2008-02-19 04:50:00,3.56428,3.57242,3.55844,3.55959,26710000.0
2008-02-19 04:55:00,3.56473,3.57108,3.55507,3.56396,25960000.0
2008-02-19 05:00:00,3.56914,3.57444,3.55708,3.56461,35330000.0
2008-02-19 05:05:00,3.56518,3.57192,3.55921,3.56564,27440000.0
2008-02-19 05:10:00,3.56812,3.56835,3.55951,3.56312,16540000.0
2008-02-19 05:15:00,3.56805,3.57041,3.55974,3.56793,24090000.0
2008-02-19 05:20:00,3.56855,3.57049,3.55884,3.56123,15760000.0
2008-02-19 05:25:00,3.57036,3.57468,3.55798,3.56417,21780000.0
2008-02-19 05:30:00,3.5719,3.5719,3.55937,3.56531,22160000.0
2008-02-19 05:35:00,3.56902,3.56965,3.56011,3.56011,16170000.0
2008-02-19 05:40:00,3.56741,3.56947,3.55932,3.56407,35350000.0
2008-02-19 05:45:00,3.57098,3.57395,3.55843,3.56508,27800000.0
2008-02-19 05:50:00,3.56361,3.5754,3.55803,3.56053,25180000.0
2008-02-19 05:55:00,3.56821,3.56821,3.55625,3.55826,8270000.0
2008-02-19 06:00:00,3.57272,3.57277,3.5595,3.56874,31220000.0
2008-02-19 06:05:00,3.5674,3.57277,3.55765,3.55765,19550000.0
2008-02-19 06:10:00,3.5639,3.57232,3.55906,3.56303,26350000.0
2008-02-19 06:15:00,3.57226,3.57226,3.56234,3.56801,13190000.0
2008-02-19 06:20:00,3.55884,3.57181,3.55884,3.56401,23280000.0
2008-02-19 06:25:00,3.56895,3.5707,3.55682,3.56251,12390000.0
2008-02-19 06:30:00,3.56829,3.57331,3.55721,3.56774,15050000.0
2008-02-19 06:35:00,3.56463,3.57095,3.55992,3.56507,24430000.0
2008-02-19 06:40:00,3.56772,3.56877,3.56266,3.56327,13140000.0
2008-02-19 06:45:00,3.57065,3.57148,3.55919,3.56245,27070000.0
2008-02-19 06:50:00,3.56719,3.57063,3.56027,3.56852,17320000.0
2008-02-19 06:55:00,3.5667,3.57188,3.55862,3.5714,25930000.0
2008-02-19 07:00:00,3.56789,3.57232,3.56052,3.56318,15050000.0
2008-02-19 07:05:00,3.5631,3.57325,3.55963,3.56794,22940000.0
2008-02-19 07:10:00,3.56548,3.57279,3.55699,3.56987,27830000.0
2008-02-19 07:15:00,3.57094,3.57215,3.55877,3.56485,20680000.0
2008-02-19 07:20:00,3.56357,3.57277,3.55754,3.55983,28590000.0
2008-02-19 07:25:00,3.56646,3.5745,3.55585,3.56684,26310000.0
2008-02-19 07:30:00,3.56826,3.57296,3.55604,3.56581,29680000.0
2008-02-19 07:35:00,3.56501,3.57664,3.5576,3.56458,44330000.0
2008-02-19 07:40:00,3.56452,3.57641,3.55672,3.55959,34190000.0
2008-02-19 07:45:00,3.57248,3.57506,3.55949,3.56947,33040000.0
2008-02-19 07:50:00,3.56892,3.57017,3.55601,3.56171,31580000.0
2008-02-19 07:55:00,3.57059,3.57568,3.55706,3.56267,35350000.0
2008-02-19 08:00:00,3.56769,3.57542,3.55614,3.56287,33430000.0
2008-02-19 08:05:00,3.56361,3.57055,3.55577,3.56567,30450000.0
2008-02-19 08:10:00,3.5672,3.56935,3.55733,3.55918,42080000.0
2008-02-19 08:15:00,3.56945,3.57353,3.559,3.56386,30820000.0
2008-02-19 08:20:00,3.55877,3.57268,3.55853,3.56271,28570000.0
2008-02-19 08:25:00,3.55869,3.57817,3.55521,3.56444,34570000.0
2008-02-19 08:30:00,3.5621,3.57126,3.56033,3.56388,28190000.0
2008-02-19 08:35:00,3.56603,3.57711,3.55893,3.56319,38680000.0
2008-02-19 08:40:00,3.56282,3.56883,3.55765,3.5672,29330000.0
2008-02-19 08:45:00,3.56769,3.57206,3.55778,3.55778,37220000.0
2008-02-19 08:50:00,3.56104,3.57717,3.55509,3.5567,35340000.0
2008-02-19 08:55:00,3.56678,3.56806,3.55561,3.56781,32320000.0
2008-02-19 09:00:00,3.56342,3.5684,3.55556,3.55604,28940000.0
2008-02-19 09:05:00,3.56407,3.56835,3.55071,3.5625,37200000.0
2008-02-19 09:10:00,3.5644,3.57736,3.55394,3.55938,33080000.0
2008-02-19 09:15:00,3.56784,3.5686,3.55548,3.55865,27440000.0
2008-02-19 09:20:00,3.56591,3.56737,3.55314,3.55875,43570000.0
2008-02-19 09:25:00,3.56522,3.57707,3.55292,3.56416,28940000.0
2008-02-19 09:30:00,3.56452,3.56628,3.5545,3.55785,33080000.0
2008-02-19 09:35:00,3.56189,3.56699,3.55214,3.55895,42840000.0
2008-02-19 09:40:00,3.55801,3.5664,3.55284,3.5586,34220000.0
2008-02-19 09:45:00,3.56737,3.56742,3.55513,3.56502,34970000.0
2008-02-19 09:50:00,3.56536,3.56626,3.55351,3.56308,33830000.0
2008-02-19 09:55:00,3.55942,3.56909,3.55267,3.56445,43970000.0
2008-02-19 10:00:00,3.56782,3.57006,3.55254,3.56361,45820000.0
2008-02-19 10:05:00,3.56482,3.56868,3.55753,3.55859,33830000.0
2008-02-19 10:10:00,3.56547,3.56908,3.55629,3.56303,28580000.0
2008-02-19 10:15:00,3.56186,3.56894,3.55585,3.56412,46980000.0
2008-02-19 10:20:00,3.5635,3.57011,3.55526,3.56754,42860000.0
2008-02-19 10:25:00,3.56402,3.57249,3.55925,3.57108,36830000.0
2008-02-19 10:30:00,3.5694,3.57165,3.55645,3.56037,36440000.0
2008-02-19 10:35:00,3.56794,3.57023,3.55658,3.56883,39810000.0
2008-02-19 10:40:00,3.56389,3.57191,3.55586,3.5703,33080000.0
2008-02-19 10:45:00,3.56496,3.57106,3.55634,3.5698,35320000.0
2008-02-19 10:50:00,3.56814,3.57068,3.55725,3.56379,33470000.0
2008-02-19 10:55:00,3.56208,3.57362,3.55621,3.57205,32680000.0
2008-02-19 11:00:00,3.56934,3.57146,3.55739,3.57146,30830000.0
2008-02-19 11:05:00,3.56875,3.57265,3.55849,3.57103,28950000.0
2008-02-19 11:10:00,3.56897,3.57069,3.55836,3.56877,33810000.0
2008-02-19 11:15:00,3.56978,3.57067,3.55633,3.56082,27810000.0
2008-02-19 11:20:00,3.56784,3.57264,3.5594,3.56886,43580000.0
2008-02-19 11:25:00,3.56992,3.57087,3.55648,3.5706,34190000.0
2008-02-19 11:30:00,3.56725,3.57292,3.55688,3.57099,34940000.0
2008-02-19 11:35:00,3.5684,3.57252,3.56041,3.5654,30810000.0
2008-02-19 11:40:00,3.57041,3.57546,3.56333,3.57195,28580000.0
2008-02-19 11:45:00,3.56902,3.57376,3.55769,3.57346,38680000.0
2008-02-19 11:50:00,3.57211,3.573,3.56146,3.56857,31590000.0
2008-02-19 11:55:00,3.57354,3.57446,3.56253,3.57327,30440000.0
2008-02-19 12:00:00,3.57222,3.57384,3.56502,3.57315,35300000.0
2008-02-19 12:05:00,3.56942,3.57493,3.56224,3.5723,31570000.0
2008-02-19 12:10:00,3.56933,3.57553,3.56295,3.56939,27800000.0
2008-02-19 12:15:00,3.57487,3.57576,3.5629,3.5741,31950000.0
2008-02-19 12:20:00,3.57397,3.57697,3.56451,3.56919,30430000.0
2008-02-19 12:25:00,3.57157,3.57502,3.56364,3.57465,31570000.0
2008-02-19 12:30:00,3.56612,3.57546,3.56127,3.57346,31190000.0
2008-02-19 12:35:00,3.57036,3.57656,3.55992,3.5746,32320000.0
2008-02-19 12:40:00,3.56634,3.57647,3.56573,3.56914,30070000.0
2008-02-19 12:45:00,3.57479,3.57844,3.56505,3.57546,36810000.0
2008-02-19 12:50:00,3.57451,3.57617,3.56205,3.56829,29320000.0
2008-02-19 12:55:00,3.5741,3.57692,3.56366,3.57353,42450000.0
2008-02-19 13:00:00,3.56579,3.57611,3.56057,3.57592,37560000.0
2008-02-19 13:05:00,3.57522,3.57612,3.56314,3.57065,31210000.0
2008-02-19 13:10:00,3.5754,3.57691,3.56212,3.57373,30830000.0
2008-02-19 13:15:00,3.5734,3.57608,3.5619,3.56692,31200000.0
2008-02-19 13:20:00,3.57447,3.57774,3.56438,3.57411,28570000.0
2008-02-19 13:25:00,3.57149,3.57764,3.563,3.57624,34940000.0
2008-02-19 13:30:00,3.57574,3.57731,3.56645,3.57385,31220000.0
2008-02-19 13:35:00,3.57134,3.57586,3.5594,3.56701,33450000.0
2008-02-19 13:40:00,3.56943,3.57587,3.56477,3.57424,32700000.0
2008-02-19 13:45:00,3.5739,3.5776,3.56107,3.57408,31190000.0
2008-02-19 13:50:00,3.57158,3.57972,3.56083,3.57162,29710000.0
2008-02-19 13:55:00,3.56741,3.57607,3.56119,3.57422,37590000.0
2008-02-19 14:00:00,3.57203,3.57841,3.56588,3.57594,29690000.0
2008-02-19 14:05:00,3.56809,3.58006,3.56504,3.57024,40960000.0
2008-02-19 14:10:00,3.57608,3.57952,3.56681,3.57635,35300000.0
2008-02-19 14:15:00,3.57319,3.57894,3.56524,3.56741,34920000.0
2008-02-19 14:20:00,3.56961,3.57672,3.56405,3.5719,26700000.0
2008-02-19 14:25:00,3.57112,3.57642,3.56774,3.56884,36800000.0
2008-02-19 14:30:00,3.576,3.57677,3.56394,3.57397,28210000.0
2008-02-19 14:35:00,3.57526,3.5758,3.5648,3.57219,30060000.0
2008-02-19 14:40:00,3.57076,3.57626,3.55954,3.57001,32710000.0
2008-02-19 14:45:00,3.57209,3.57663,3.56126,3.57037,32680000.0
2008-02-19 14:50:00,3.57411,3.57513,3.5609,3.57007,32340000.0
2008-02-19 14:55:00,3.57056,3.57699,3.56286,3.57311,34570000.0
2008-02-19 15:00:00,3.57102,3.57102,3.5569,3.56343,33800000.0
2008-02-19 15:05:00,3.56863,3.56863,3.55796,3.56838,27050000.0
2008-02-19 15:10:00,3.55795,3.56677,3.55245,3.56362,24060000.0
2008-02-19 15:15:00,3.56502,3.56703,3.55377,3.55377,29700000.0
2008-02-19 15:20:00,3.56465,3.56724,3.55504,3.56097,29690000.0
2008-02-19 15:25:00,3.5645,3.56598,3.5503,3.5629,39460000.0
2008-02-19 15:30:00,3.56455,3.56581,3.55367,3.55836,32720000.0
2008-02-19 15:35:00,3.56527,3.5701,3.55674,3.56585,32300000.0
2008-02-19 15:40:00,3.5622,3.5676,3.55836,3.56733,31530000.0
2008-02-19 15:45:00,3.5658,3.56812,3.55372,3.56754,27060000.0
2008-02-19 15:50:00,3.56761,3.56943,3.5563,3.56773,25170000.0
2008-02-19 15:55:00,3.5693,3.57138,3.55741,3.56206,29320000.0
2008-02-19 16:00:00,3.56901,3.56919,3.55912,3.56476,30430000.0
2008-02-19 16:05:00,3.56543,3.57092,3.56071,3.57032,28940000.0
2008-02-19 16:10:00,3.5696,3.57158,3.56075,3.56676,25230000.0
2008-02-19 16:15:00,3.56573,3.5722,3.56118,3.56663,27820000.0
2008-02-19 16:20:00,3.57131,3.57238,3.55902,3.5707,30820000.0
2008-02-19 16:25:00,3.57168,3.5719,3.56059,3.56961,28920000.0
2008-02-19 16:30:00,3.56764,3.5722,3.55906,3.5647,34940000.0
2008-02-19 16:35:00,3.56477,3.57082,3.56034,3.56114,25200000.0
2008-02-19 16:40:00,3.56924,3.57116,3.56056,3.56631,25160000.0
2008-02-19 16:45:00,3.56977,3.57413,3.55716,3.5616,36450000.0
2008-02-19 16:50:00,3.56623,3.57092,3.55705,3.56414,31910000.0
2008-02-19 16:55:00,3.56543,3.57551,3.5555,3.56706,35350000.0
2008-02-19 17:00:00,3.57053,3.57072,3.55838,3.5683,31940000.0
2008-02-19 17:05:00,3.5695,3.57307,3.55846,3.57075,28560000.0
2008-02-19 17:10:00,3.56447,3.57021,3.55775,3.5664,27830000.0
2008-02-19 17:15:00,3.569,3.57154,3.55708,3.57136,28570000.0
2008-02-19 17:20:00,3.56681,3.57206,3.56291,3.56291,29310000.0
2008-02-19 17:25:00,3.55984,3.5712,3.55775,3.57099,32720000.0
2008-02-19 17:30:00,3.56974,3.57063,3.56052,3.56356,36100000.0
2008-02-19 17:35:00,3.56952,3.57448,3.56051,3.5736,38700000.0
2008-02-19 17:40:00,3.5683,3.57398,3.56084,3.57349,27070000.0
2008-02-19 17:45:00,3.57271,3.57618,3.55997,3.56492,40240000.0
2008-02-19 17:50:00,3.56962,3.57438,3.56002,3.56986,31200000.0
2008-02-19 17:55:00,3.57094,3.57204,3.56077,3.5712,33080000.0
2008-02-19 18:00:00,3.57208,3.57208,3.56009,3.57077,34200000.0
2008-02-19 18:05:00,3.56824,3.57442,3.55884,3.56165,27460000.0
2008-02-19 18:10:00,3.56991,3.57405,3.56054,3.56657,28570000.0
2008-02-19 18:15:00,3.57513,3.57513,3.55974,3.57317,32000000.0
2008-02-19 18:20:00,3.57193,3.57493,3.55912,3.57351,29680000.0
2008-02-19 18:25:00,3.57243,3.57518,3.56264,3.57191,28930000.0
2008-02-19 18:30:00,3.56552,3.57623,3.56072,3.5703,43590000.0
2008-02-19 18:35:00,3.57491,3.57522,3.56412,3.56531,31580000.0
2008-02-19 18:40:00,3.5745,3.57592,3.56279,3.56738,31170000.0
2008-02-19 18:45:00,3.57409,3.57617,3.56175,3.57581,51120000.0
2008-02-19 18:50:00,3.56544,3.57851,3.56544,3.56803,32670000.0
2008-02-19 18:55:00,3.57162,3.57694,3.5633,3.56588,33070000.0
2008-02-19 19:00:00,3.5706,3.57591,3.56331,3.57041,20670000.0
2008-02-19 19:05:00,3.57567,3.57692,3.56093,3.57109,35670000.0
2008-02-19 19:10:00,3.57538,3.57941,3.56571,3.57578,32670000.0
2008-02-19 19:15:00,3.57458,3.57755,3.5614,3.56381,34550000.0
2008-02-19 19:20:00,3.56924,3.57999,3.56482,3.57169,33450000.0
2008-02-19 19:25:00,3.57023,3.5791,3.56453,3.57452,22940000.0
2008-02-19 19:30:00,3.57363,3.57601,3.56205,3.57288,29300000.0
2008-02-19 19:35:00,3.57555,3.57594,3.5627,3.56698,25920000.0
2008-02-19 19:40:00,3.56577,3.57346,3.56184,3.5702,23710000.0
2008-02-19 19:45:00,3.56826,3.57521,3.56187,3.5623,30810000.0
2008-02-19 19:50:00,3.56501,3.57355,3.56048,3.57174,28930000.0
2008-02-19 19:55:00,3.57041,3.57267,3.56202,3.56202,24410000.0
2008-02-19 20:00:00,3.574,3.57424,3.56195,3.5664,29320000.0
2008-02-19 20:05:00,3.57167,3.57458,3.5608,3.56485,20310000.0
2008-02-19 20:10:00,3.56339,3.5706,3.55595,3.5605,35690000.0
2008-02-19 20:15:00,3.56797,3.57285,3.56049,3.56142,32350000.0
2008-02-19 20:20:00,3.56969,3.57243,3.55917,3.56848,30450000.0
2008-02-19 20:25:00,3.56122,3.57077,3.55932,3.56662,30460000.0
2008-02-19 20:30:00,3.56903,3.57022,3.55611,3.56715,38370000.0
2008-02-19 20:35:00,3.56385,3.572,3.55872,3.56805,26360000.0
2008-02-19 20:40:00,3.55947,3.57346,3.55772,3.56814,31200000.0
2008-02-19 20:45:00,3.56205,3.57095,3.55888,3.56872,22540000.0
2008-02-19 20:50:00,3.55921,3.57359,3.5592,3.5592,22540000.0
2008-02-19 20:55:00,3.56901,3.57111,3.55811,3.56314,24060000.0
2008-02-19 21:00:00,3.5629,3.57168,3.55426,3.56658,27040000.0
2008-02-19 21:05:00,3.56996,3.57201,3.55858,3.57025,27840000.0
2008-02-19 21:10:00,3.56691,3.5715,3.56013,3.5715,20680000.0
2008-02-19 21:15:00,3.57508,3.57715,3.56016,3.57208,23680000.0
2008-02-19 21:20:00,3.57214,3.57484,3.55776,3.56871,26730000.0
2008-02-19 21:25:00,3.56184,3.57261,3.56184,3.5695,36460000.0
2008-02-19 21:30:00,3.57252,3.57644,3.56252,3.56481,37180000.0
2008-02-19 21:35:00,3.56694,3.57503,3.56164,3.57232,26700000.0
2008-02-19 21:40:00,3.56989,3.5763,3.56058,3.56292,26680000.0
2008-02-19 21:45:00,3.57419,3.57419,3.56076,3.57275,20340000.0
2008-02-19 21:50:00,3.57142,3.57654,3.56093,3.57129,27080000.0
2008-02-19 21:55:00,3.57136,3.57362,3.56209,3.56764,22940000.0
2008-02-19 22:00:00,3.57406,3.57522,3.56135,3.5669,34980000.0
2008-02-19 22:05:00,3.57199,3.57557,3.56216,3.56383,25200000.0
2008-02-19 22:10:00,3.57222,3.57444,3.56181,3.57159,23670000.0
2008-02-19 22:15:00,3.57151,3.57151,3.55984,3.56188,15050000.0
2008-02-19 22:20:00,3.57033,3.57213,3.5652,3.57185,22570000.0
2008-02-19 22:25:00,3.57106,3.57185,3.55976,3.56991,27470000.0
2008-02-19 22:30:00,3.5729,3.5729,3.56062,3.57045,24080000.0
2008-02-19 22:35:00,3.57133,3.57263,3.56047,3.57047,26680000.0
2008-02-19 22:40:00,3.56886,3.57077,3.56067,3.56319,12390000.0
2008-02-19 22:45:00,3.57294,3.5753,3.56102,3.57332,27090000.0
2008-02-19 22:50:00,3.5711,3.57339,3.56112,3.57056,20740000.0
2008-02-19 22:55:00,3.57015,3.57072,3.55678,3.56549,20710000.0
2008-02-19 23:00:00,3.57052,3.57371,3.56113,3.56601,15430000.0
2008-02-19 23:05:00,3.56654,3.574,3.56098,3.56983,22960000.0
2008-02-19 23:10:00,3.56202,3.57375,3.56202,3.57128,31940000.0
2008-02-19 23:15:00,3.57036,3.57422,3.5612,3.56218,24500000.0
2008-02-19 23:20:00,3.56968,3.57097,3.56045,3.57052,30480000.0
2008-02-19 23:25:00,3.56777,3.57171,3.56138,3.56968,25610000.0
2008-02-19 23:30:00,3.57373,3.57373,3.56159,3.56746,16170000.0
2008-02-19 23:35:00,3.56698,3.57403,3.56217,3.56866,24050000.0
2008-02-19 23:40:00,3.56797,3.5722,3.5611,3.56625,18110000.0
2008-02-19 23:45:00,3.5741,3.5741,3.56159,3.56593,24850000.0
2008-02-19 23:50:00,3.56484,3.57281,3.56484,3.5678,15430000.0
2008-02-19 23:55:00,3.56704,3.57283,3.56021,3.57013,24880000.0
2008-02-20 00:00:00,3.56956,3.5734,3.55384,3.56592,22570000.0
2008-02-20 00:05:00,3.56149,3.57161,3.55544,3.57161,15420000.0
2008-02-20 00:10:00,3.57073,3.57352,3.55991,3.57234,10510000.0
2008-02-20 00:15:00,3.56991,3.57189,3.55797,3.5678,22550000.0
2008-02-20 00:20:00,3.56784,3.56914,3.55283,3.56242,12400000.0
2008-02-20 00:25:00,3.56131,3.57149,3.55988,3.56971,7520000.0
2008-02-20 00:30:00,3.57462,3.57462,3.55622,3.56558,22150000.0
2008-02-20 00:35:00,3.56983,3.57006,3.5599,3.56396,10530000.0
2008-02-20 00:40:00,3.57109,3.57376,3.565,3.57132,10210000.0
2008-02-20 00:45:00,3.57029,3.57029,3.55832,3.56882,26680000.0
2008-02-20 00:50:00,3.5697,3.57211,3.55504,3.56963,22950000.0
2008-02-20 00:55:00,3.56813,3.57123,3.5534,3.5632,11300000.0
2008-02-20 01:00:00,3.57308,3.57308,3.55207,3.56082,30520000.0
2008-02-20 01:05:00,3.56545,3.57,3.55161,3.56586,21060000.0
2008-02-20 01:10:00,3.56497,3.57173,3.5573,3.56005,28610000.0
2008-02-20 01:15:00,3.56889,3.57181,3.55865,3.56801,25600000.0
2008-02-20 01:20:00,3.56833,3.56916,3.55972,3.55972,9040000.0
2008-02-20 01:25:00,3.5693,3.56997,3.55495,3.56688,18850000.0
2008-02-20 01:30:00,3.5642,3.57519,3.55341,3.56839,33120000.0
2008-02-20 01:35:00,3.57042,3.57042,3.55338,3.56871,18810000.0
2008-02-20 01:40:00,3.5647,3.57031,3.55607,3.55858,27840000.0
2008-02-20 01:45:00,3.56823,3.57363,3.56079,3.56535,16580000.0
2008-02-20 01:50:00,3.56211,3.57297,3.5588,3.5648,15080000.0
2008-02-20 01:55:00,3.56956,3.57491,3.56175,3.57095,21420000.0
2008-02-20 02:00:00,3.57287,3.57287,3.56009,3.56454,18390000.0
2008-02-20 02:05:00,3.56529,3.5696,3.5548,3.56263,32320000.0
2008-02-20 02:10:00,3.56687,3.56988,3.55349,3.55947,24430000.0
2008-02-20 02:15:00,3.57228,3.57228,3.55382,3.56317,19540000.0
2008-02-20 02:20:00,3.56914,3.57005,3.55622,3.56322,13570000.0
2008-02-20 02:25:00,3.56308,3.57023,3.5596,3.56369,22930000.0
2008-02-20 02:30:00,3.5716,3.5716,3.55686,3.56859,24510000.0
2008-02-20 02:35:00,3.56283,3.57111,3.55339,3.56259,28950000.0
2008-02-20 02:40:00,3.5678,3.57192,3.55842,3.56806,24050000.0
2008-02-20 02:45:00,3.57286,3.57357,3.56412,3.56903,16920000.0
2008-02-20 02:50:00,3.57087,3.57302,3.56212,3.56544,13540000.0
2008-02-20 02:55:00,3.56837,3.5691,3.55751,3.56449,25200000.0
2008-02-20 03:00:00,3.56754,3.572,3.55365,3.5706,19940000.0
2008-02-20 03:05:00,3.56706,3.57273,3.55598,3.55742,23750000.0
2008-02-20 03:10:00,3.56916,3.56916,3.5648,3.56555,4140000.0
2008-02-20 03:15:00,3.56876,3.57453,3.55461,3.56018,26320000.0
2008-02-20 03:20:00,3.56651,3.57125,3.55468,3.55468,11670000.0
2008-02-20 03:25:00,3.56983,3.57335,3.55774,3.56945,25950000.0
2008-02-20 03:30:00,3.57343,3.57343,3.5583,3.56296,18430000.0
2008-02-20 03:35:00,3.56501,3.56926,3.55611,3.56812,27800000.0
2008-02-20 03:40:00,3.55899,3.57171,3.5583,3.56709,22520000.0
2008-02-20 03:45:00,3.57056,3.57056,3.5578,3.56735,18400000.0
2008-02-20 03:50:00,3.56641,3.56827,3.5606,3.56312,21120000.0
2008-02-20 03:55:00,3.567,3.56731,3.55556,3.56564,9780000.0
2008-02-20 04:00:00,3.57106,3.57447,3.55941,3.56314,32360000.0
2008-02-20 04:05:00,3.56232,3.57264,3.55719,3.56747,16200000.0
2008-02-20 04:10:00,3.57046,3.57272,3.56219,3.5647,28180000.0
2008-02-20 04:15:00,3.56728,3.57331,3.55821,3.56772,16160000.0
2008-02-20 04:20:00,3.5705,3.5705,3.55667,3.56343,20720000.0
2008-02-20 04:25:00,3.56657,3.57033,3.55457,3.56353,25220000.0
2008-02-20 04:30:00,3.56929,3.57282,3.55709,3.56547,37550000.0
2008-02-20 04:35:00,3.56839,3.56936,3.55196,3.56655,36850000.0
2008-02-20 04:40:00,3.56546,3.57285,3.55425,3.5686,26690000.0
2008-02-20 04:45:00,3.57004,3.57004,3.55602,3.56367,44760000.0
2008-02-20 04:50:00,3.56475,3.56938,3.55616,3.55936,29290000.0
2008-02-20 04:55:00,3.56261,3.5691,3.55467,3.56376,30510000.0
2008-02-20 05:00:00,3.57174,3.57174,3.55849,3.56341,38720000.0
2008-02-20 05:05:00,3.56522,3.57141,3.55797,3.5647,30060000.0
2008-02-20 05:10:00,3.56874,3.56984,3.55544,3.56398,27060000.0
2008-02-20 05:15:00,3.56882,3.57077,3.55854,3.56447,33460000.0
2008-02-20 05:20:00,3.56879,3.57333,3.55801,3.56072,35730000.0
2008-02-20 05:25:00,3.56982,3.5729,3.55986,3.56363,15790000.0
2008-02-20 05:30:00,3.57222,3.57222,3.55876,3.56748,35310000.0
2008-02-20 05:35:00,3.56887,3.57014,3.55373,3.56228,40580000.0
2008-02-20 05:40:00,3.56789,3.57058,3.55556,3.56326,36090000.0
2008-02-20 05:45:00,3.57146,3.57352,3.55563,3.56784,22970000.0
2008-02-20 05:50:00,3.56331,3.57464,3.55577,3.55651,33080000.0
2008-02-20 05:55:00,3.56885,3.5704,3.55489,3.55879,21090000.0
2008-02-20 06:00:00,3.57213,3.57264,3.559,3.56907,30480000.0
2008-02-20 06:05:00,3.56448,3.57492,3.55954,3.5685,21820000.0
2008-02-20 06:10:00,3.56315,3.57063,3.55764,3.55933,29700000.0
2008-02-20 06:15:00,3.57063,3.57063,3.55333,3.56292,30460000.0
2008-02-20 06:20:00,3.56847,3.56989,3.55844,3.56314,22940000.0
2008-02-20 06:25:00,3.56971,3.57102,3.55773,3.56827,18820000.0
2008-02-20 06:30:00,3.56885,3.57344,3.5586,3.5681,26710000.0
2008-02-20 06:35:00,3.56468,3.57109,3.55962,3.56531,23700000.0
2008-02-20 06:40:00,3.56805,3.5693,3.55879,3.56261,24810000.0
2008-02-20 06:45:00,3.57085,3.57099,3.5594,3.56263,27070000.0
2008-02-20 06:50:00,3.56766,3.57175,3.55873,3.57013,22950000.0
2008-02-20 06:55:00,3.56159,3.56978,3.55607,3.56915,22560000.0
2008-02-20 07:00:00,3.56706,3.5733,3.55538,3.56907,24800000.0
2008-02-20 07:05:00,3.56281,3.56922,3.55213,3.5676,25970000.0
2008-02-20 07:10:00,3.56493,3.57171,3.55259,3.56377,18050000.0
2008-02-20 07:15:00,3.5703,3.5703,3.55463,3.56422,14320000.0
2008-02-20 07:20:00,3.57035,3.57035,3.5496,3.5498,22570000.0
2008-02-20 07:25:00,3.56574,3.57337,3.55727,3.56556,27060000.0
2008-02-20 07:30:00,3.56769,3.57452,3.55212,3.56548,29320000.0
2008-02-20 07:35:00,3.56365,3.57321,3.5519,3.56378,42480000.0
2008-02-20 07:40:00,3.56339,3.56932,3.5543,3.55938,31950000.0
2008-02-20 07:45:00,3.5717,3.57284,3.54992,3.56841,27050000.0
2008-02-20 07:50:00,3.56599,3.57488,3.55525,3.56199,22980000.0
2008-02-20 07:55:00,3.56817,3.5727,3.55651,3.5628,36880000.0
2008-02-20 08:00:00,3.56579,3.57098,3.55251,3.56377,30870000.0
2008-02-20 08:05:00,3.56574,3.56999,3.55377,3.56634,24070000.0
2008-02-20 08:10:00,3.56074,3.5695,3.54993,3.55996,40940000.0
2008-02-20 08:15:00,3.56954,3.57146,3.55533,3.56548,28960000.0
2008-02-20 08:20:00,3.55989,3.57121,3.55532,3.56446,25200000.0
2008-02-20 08:25:00,3.56919,3.56919,3.5525,3.5628,33080000.0
2008-02-20 08:30:00,3.56037,3.57103,3.56037,3.56383,27440000.0
2008-02-20 08:35:00,3.56828,3.57051,3.55679,3.56471,39060000.0
2008-02-20 08:40:00,3.56567,3.57538,3.5572,3.57119,29690000.0
2008-02-20 08:45:00,3.5681,3.57844,3.55251,3.56461,39070000.0
2008-02-20 08:50:00,3.57123,3.57569,3.56026,3.56582,35330000.0
2008-02-20 08:55:00,3.57589,3.57709,3.55871,3.57682,30830000.0
2008-02-20 09:00:00,3.57337,3.57758,3.55578,3.56615,28560000.0
2008-02-20 09:05:00,3.57379,3.57851,3.56239,3.57135,35730000.0
2008-02-20 09:10:00,3.57476,3.57693,3.56329,3.57039,31950000.0
2008-02-20 09:15:00,3.57885,3.58009,3.56719,3.57104,28930000.0
2008-02-20 09:20:00,3.57474,3.58099,3.55808,3.5722,42480000.0
2008-02-20 09:25:00,3.57731,3.57851,3.56651,3.57811,27830000.0
2008-02-20 09:30:00,3.57725,3.57858,3.55928,3.56859,31220000.0
2008-02-20 09:35:00,3.57635,3.57739,3.5645,3.57199,41350000.0
2008-02-20 09:40:00,3.57179,3.57848,3.56332,3.57187,31990000.0
2008-02-20 09:45:00,3.57979,3.57979,3.56839,3.57832,34960000.0
2008-02-20 09:50:00,3.57758,3.58127,3.56887,3.57752,34940000.0
2008-02-20 09:55:00,3.57413,3.58449,3.56976,3.58074,43230000.0
2008-02-20 10:00:00,3.58244,3.58562,3.55872,3.58205,43610000.0
2008-02-20 10:05:00,3.58475,3.58753,3.57372,3.57535,33440000.0
2008-02-20 10:10:00,3.58412,3.58591,3.57285,3.57914,30810000.0
2008-02-20 10:15:00,3.57827,3.58528,3.57037,3.58035,44760000.0
2008-02-20 10:20:00,3.57839,3.58525,3.57082,3.58023,45080000.0
2008-02-20 10:25:00,3.5756,3.58312,3.55956,3.58285,36100000.0
2008-02-20 10:30:00,3.58227,3.58497,3.56721,3.57377,35340000.0
2008-02-20 10:35:00,3.57839,3.58271,3.56949,3.58024,38330000.0
2008-02-20 10:40:00,3.57889,3.58266,3.5679,3.58137,34950000.0
2008-02-20 10:45:00,3.5744,3.57978,3.56907,3.57912,34580000.0
2008-02-20 10:50:00,3.57737,3.58072,3.56761,3.57444,32730000.0
2008-02-20 10:55:00,3.57095,3.5826,3.56499,3.58091,31930000.0
2008-02-20 11:00:00,3.57809,3.58143,3.56618,3.581,31940000.0
2008-02-20 11:05:00,3.57649,3.57922,3.56344,3.57922,29690000.0
2008-02-20 11:10:00,3.57658,3.5813,3.56764,3.57785,33440000.0
2008-02-20 11:15:00,3.57988,3.58086,3.56889,3.57121,27820000.0
2008-02-20 11:20:00,3.58043,3.58239,3.56622,3.57555,45440000.0
2008-02-20 11:25:00,3.57964,3.58591,3.57143,3.58376,35680000.0
2008-02-20 11:30:00,3.5791,3.58343,3.56985,3.58143,34940000.0
2008-02-20 11:35:00,3.58125,3.58193,3.56862,3.57528,32290000.0
2008-02-20 11:40:00,3.58025,3.58117,3.56895,3.57593,31550000.0
2008-02-20 11:45:00,3.57975,3.5817,3.57014,3.57929,38300000.0
2008-02-20 11:50:00,3.58114,3.58319,3.57195,3.57586,33440000.0
2008-02-20 11:55:00,3.58063,3.58076,3.56756,3.57981,29700000.0
2008-02-20 12:00:00,3.57954,3.58015,3.5703,3.57718,32320000.0
2008-02-20 12:05:00,3.57458,3.57874,3.56927,3.57522,31940000.0
2008-02-20 12:10:00,3.5733,3.58082,3.56562,3.57739,27800000.0
2008-02-20 12:15:00,3.58128,3.5823,3.56708,3.57893,33060000.0
2008-02-20 12:20:00,3.58043,3.58259,3.56939,3.57582,30430000.0
2008-02-20 12:25:00,3.5784,3.5818,3.57024,3.58095,31950000.0
2008-02-20 12:30:00,3.57269,3.58363,3.57105,3.58061,30450000.0
2008-02-20 12:35:00,3.57515,3.58099,3.56882,3.58099,32310000.0
2008-02-20 12:40:00,3.56976,3.57989,3.56878,3.57514,30450000.0
2008-02-20 12:45:00,3.57671,3.57999,3.56309,3.57927,34590000.0
2008-02-20 12:50:00,3.57543,3.58126,3.56529,3.57024,30060000.0
2008-02-20 12:55:00,3.57769,3.58168,3.5686,3.57688,38720000.0
2008-02-20 13:00:00,3.57172,3.58047,3.56654,3.57909,32010000.0
2008-02-20 13:05:00,3.57989,3.58187,3.56792,3.57572,29340000.0
2008-02-20 13:10:00,3.57896,3.58089,3.56762,3.57532,32690000.0
2008-02-20 13:15:00,3.57753,3.58286,3.57054,3.57502,31930000.0
2008-02-20 13:20:00,3.5795,3.57972,3.56827,3.57875,27070000.0
2008-02-20 13:25:00,3.57837,3.58114,3.56653,3.58035,33820000.0
2008-02-20 13:30:00,3.58138,3.58192,3.56843,3.57925,31590000.0
2008-02-20 13:35:00,3.57878,3.58226,3.56699,3.57185,35310000.0
2008-02-20 13:40:00,3.57758,3.5821,3.57143,3.57971,32330000.0
2008-02-20 13:45:00,3.58012,3.58308,3.56961,3.58139,30450000.0
2008-02-20 13:50:00,3.57791,3.58405,3.5717,3.57858,32320000.0
2008-02-20 13:55:00,3.57424,3.58386,3.56622,3.58131,37590000.0
2008-02-20 14:00:00,3.58014,3.5844,3.57206,3.58418,30060000.0
2008-02-20 14:05:00,3.5754,3.58584,3.57369,3.57733,40580000.0
2008-02-20 14:10:00,3.58389,3.58669,3.57287,3.58383,32320000.0
2008-02-20 14:15:00,3.57872,3.58511,3.57079,3.57358,33070000.0
2008-02-20 14:20:00,3.5768,3.58322,3.56948,3.58093,27470000.0
2008-02-20 14:25:00,3.57894,3.58517,3.57328,3.57328,36450000.0
2008-02-20 14:30:00,3.58354,3.58354,3.57254,3.57844,28930000.0
2008-02-20 14:35:00,3.58303,3.58343,3.57108,3.57557,28200000.0
2008-02-20 14:40:00,3.58116,3.58391,3.56998,3.57678,32700000.0
2008-02-20 14:45:00,3.58094,3.58337,3.56999,3.57645,30820000.0
2008-02-20 14:50:00,3.58271,3.58286,3.57072,3.57637,34570000.0
2008-02-20 14:55:00,3.57721,3.58296,3.56753,3.58083,34580000.0
2008-02-20 15:00:00,3.58004,3.58183,3.56988,3.57754,33450000.0
2008-02-20 15:05:00,3.58079,3.58079,3.56954,3.58017,23710000.0
2008-02-20 15:10:00,3.57479,3.58047,3.56581,3.57851,24820000.0
2008-02-20 15:15:00,3.58061,3.5821,3.56983,3.57153,31540000.0
2008-02-20 15:20:00,3.57886,3.58151,3.5679,3.57442,29320000.0
2008-02-20 15:25:00,3.5806,3.5806,3.56743,3.57974,39470000.0
2008-02-20 15:30:00,3.58095,3.58214,3.57013,3.57262,35310000.0
2008-02-20 15:35:00,3.5805,3.58117,3.56815,3.57957,28200000.0
2008-02-20 15:40:00,3.5756,3.58122,3.57094,3.57993,28940000.0
2008-02-20 15:45:00,3.57987,3.58048,3.56822,3.5791,28920000.0
2008-02-20 15:50:00,3.57985,3.58253,3.56911,3.57897,24790000.0
2008-02-20 15:55:00,3.57899,3.58087,3.56924,3.57601,28940000.0
2008-02-20 16:00:00,3.58067,3.58067,3.5687,3.5732,28580000.0
2008-02-20 16:05:00,3.57346,3.57845,3.56695,3.57652,26720000.0
2008-02-20 16:10:00,3.57709,3.57826,3.56704,3.57146,28560000.0
2008-02-20 16:15:00,3.56919,3.5777,3.56586,3.57134,30040000.0
2008-02-20 16:20:00,3.5744,3.5768,3.56345,3.57464,28580000.0
2008-02-20 16:25:00,3.57369,3.57628,3.56402,3.57535,28570000.0
2008-02-20 16:30:00,3.57116,3.57681,3.56417,3.57002,35320000.0
2008-02-20 16:35:00,3.57452,3.57737,3.56465,3.56465,27050000.0
2008-02-20 16:40:00,3.57478,3.57478,3.56229,3.56838,23310000.0
2008-02-20 16:45:00,3.57246,3.57403,3.56002,3.56889,36830000.0
2008-02-20 16:50:00,3.56778,3.57347,3.56049,3.56713,29690000.0
2008-02-20 16:55:00,3.56875,3.57506,3.5609,3.57095,36080000.0
2008-02-20 17:00:00,3.57592,3.57592,3.56662,3.575,32290000.0
2008-02-20 17:05:00,3.57599,3.57746,3.56514,3.57569,30780000.0
2008-02-20 17:10:00,3.57147,3.57629,3.56282,3.5736,29310000.0
2008-02-20 17:15:00,3.57321,3.57677,3.56195,3.57454,31170000.0
2008-02-20 17:20:00,3.56998,3.57743,3.5654,3.57083,29670000.0
2008-02-20 17:25:00,3.56482,3.57762,3.56084,3.57762,34190000.0
2008-02-20 17:30:00,3.57484,3.57566,3.56343,3.5654,36840000.0
2008-02-20 17:35:00,3.57668,3.57668,3.56155,3.57429,36840000.0
2008-02-20 17:40:00,3.56886,3.57625,3.56128,3.57498,27810000.0
2008-02-20 17:45:00,3.57291,3.57671,3.56079,3.56595,41720000.0
2008-02-20 17:50:00,3.57422,3.58035,3.56417,3.57239,32320000.0
2008-02-20 17:55:00,3.57034,3.57401,3.56161,3.5687,34570000.0
2008-02-20 18:00:00,3.57376,3.5743,3.5625,3.57293,33820000.0
2008-02-20 18:05:00,3.57025,3.57551,3.55941,3.56385,28570000.0
2008-02-20 18:10:00,3.57173,3.57637,3.55926,3.56821,30430000.0
2008-02-20 18:15:00,3.5741,3.5788,3.56481,3.57184,35700000.0
2008-02-20 18:20:00,3.5725,3.57449,3.56291,3.57103,27820000.0
2008-02-20 18:25:00,3.56788,3.5746,3.56397,3.57011,27820000.0
2008-02-20 18:30:00,3.5646,3.57685,3.56029,3.56953,44310000.0
2008-02-20 18:35:00,3.57195,3.57472,3.55782,3.56675,32320000.0
2008-02-20 18:40:00,3.57288,3.57541,3.56278,3.56943,31550000.0
2008-02-20 18:45:00,3.5717,3.575,3.55845,3.57358,50760000.0
2008-02-20 18:50:00,3.56721,3.5729,3.55865,3.56213,30810000.0
2008-02-20 18:55:00,3.56693,3.57223,3.5575,3.56159,32700000.0
2008-02-20 19:00:00,3.56722,3.57268,3.55959,3.56728,24830000.0
2008-02-20 19:05:00,3.5716,3.57367,3.55711,3.56801,34190000.0
2008-02-20 19:10:00,3.57129,3.57269,3.56115,3.57101,31940000.0
2008-02-20 19:15:00,3.57045,3.57446,3.55708,3.56231,34180000.0
2008-02-20 19:20:00,3.56713,3.5734,3.5605,3.5665,33070000.0
2008-02-20 19:25:00,3.56171,3.57431,3.56131,3.56228,34560000.0
2008-02-20 19:30:00,3.57087,3.57303,3.56339,3.57198,28190000.0
2008-02-20 19:35:00,3.57205,3.57776,3.56242,3.56397,26320000.0
2008-02-20 19:40:00,3.56224,3.56882,3.55745,3.56727,27800000.0
2008-02-20 19:45:00,3.56481,3.57056,3.55769,3.55782,30420000.0
2008-02-20 19:50:00,3.56194,3.57495,3.55891,3.56793,23690000.0
2008-02-20 19:55:00,3.56776,3.57202,3.56153,3.56885,22940000.0
2008-02-20 20:00:00,3.57186,3.57186,3.55863,3.56519,27830000.0
2008-02-20 20:05:00,3.56883,3.57291,3.55989,3.5682,25150000.0
2008-02-20 20:10:00,3.56866,3.57308,3.55763,3.55906,31620000.0
2008-02-20 20:15:00,3.56561,3.57058,3.55807,3.55827,33090000.0
2008-02-20 20:20:00,3.56281,3.57234,3.55652,3.56585,32320000.0
2008-02-20 20:25:00,3.559,3.56825,3.55722,3.56464,35350000.0
2008-02-20 20:30:00,3.56482,3.56915,3.55505,3.56559,40960000.0
2008-02-20 20:35:00,3.56472,3.56862,3.55653,3.56662,33770000.0
2008-02-20 20:40:00,3.5637,3.56754,3.55419,3.56473,32330000.0
2008-02-20 20:45:00,3.56079,3.56908,3.55679,3.56605,25550000.0
2008-02-20 20:50:00,3.55821,3.57095,3.55557,3.55703,22160000.0
2008-02-20 20:55:00,3.56587,3.56888,3.55673,3.56116,30410000.0
2008-02-20 21:00:00,3.56182,3.56913,3.55565,3.56354,27450000.0
2008-02-20 21:05:00,3.5671,3.57011,3.5547,3.56227,34210000.0
2008-02-20 21:10:00,3.56312,3.56968,3.55799,3.56797,30810000.0
2008-02-20 21:15:00,3.57169,3.57169,3.55631,3.56578,27030000.0
2008-02-20 21:20:00,3.56873,3.56951,3.55788,3.56251,25940000.0
2008-02-20 21:25:00,3.56178,3.56866,3.55558,3.56592,31530000.0
2008-02-20 21:30:00,3.56731,3.57097,3.55655,3.55902,35340000.0
2008-02-20 21:35:00,3.56707,3.568,3.55732,3.56766,21800000.0
2008-02-20 21:40:00,3.56529,3.57029,3.55456,3.55853,25940000.0
2008-02-20 21:45:00,3.56906,3.56906,3.55722,3.56886,21430000.0
2008-02-20 21:50:00,3.56897,3.57114,3.55453,3.56511,30820000.0
2008-02-20 21:55:00,3.56674,3.56956,3.55792,3.56261,24030000.0
2008-02-20 22:00:00,3.57048,3.57108,3.55843,3.56331,37200000.0
2008-02-20 22:05:00,3.56833,3.5697,3.55803,3.56342,21780000.0
2008-02-20 22:10:00,3.56819,3.56819,3.55648,3.56748,20310000.0
2008-02-20 22:15:00,3.56826,3.56826,3.55387,3.56476,28540000.0
2008-02-20 22:20:00,3.56674,3.56849,3.55818,3.56738,23690000.0
2008-02-20 22:25:00,3.56684,3.56942,3.55775,3.56751,33070000.0
2008-02-20 22:30:00,3.5683,3.56849,3.55713,3.56627,19930000.0
2008-02-20 22:35:00,3.56019,3.57028,3.55506,3.56715,27100000.0
2008-02-20 22:40:00,3.568,3.56962,3.55686,3.55842,22190000.0
2008-02-20 22:45:00,3.56955,3.56955,3.5553,3.55801,14690000.0
2008-02-20 22:50:00,3.5674,3.56807,3.55749,3.5677,19970000.0
2008-02-20 22:55:00,3.56669,3.56785,3.55593,3.56741,33070000.0
2008-02-20 23:00:00,3.56456,3.5679,3.55609,3.56685,18080000.0
2008-02-20 23:05:00,3.5636,3.56945,3.55719,3.56699,23340000.0
2008-02-20 23:10:00,3.55914,3.56889,3.55914,3.56564,21470000.0
2008-02-20 23:15:00,3.56669,3.57154,3.55563,3.5566,22570000.0
2008-02-20 23:20:00,3.56571,3.5709,3.55673,3.56724,30110000.0
2008-02-20 23:25:00,3.56345,3.56986,3.55678,3.56202,28200000.0
2008-02-20 23:30:00,3.57065,3.57065,3.55953,3.56734,24820000.0
2008-02-20 23:35:00,3.56336,3.56825,3.55415,3.56516,19930000.0
2008-02-20 23:40:00,3.56597,3.5721,3.55678,3.56226,16560000.0
2008-02-20 23:45:00,3.57109,3.57109,3.55951,3.56356,13600000.0
2008-02-20 23:50:00,3.56339,3.56857,3.55775,3.56835,19550000.0
2008-02-20 23:55:00,3.56789,3.5714,3.55835,3.56804,34180000.0
2008-02-21 00:00:00,3.56739,3.57893,3.55903,3.56844,23310000.0
2008-02-21 00:05:00,3.57208,3.57663,3.55885,3.56305,25930000.0
2008-02-21 00:10:00,3.57245,3.57245,3.55709,3.56768,31180000.0
2008-02-21 00:15:00,3.56728,3.57647,3.55954,3.56607,26320000.0
2008-02-21 00:20:00,3.56319,3.57681,3.55853,3.56689,21800000.0
2008-02-21 00:25:00,3.56827,3.57528,3.56248,3.56248,9390000.0
2008-02-21 00:30:00,3.57314,3.57314,3.5579,3.56287,9030000.0
2008-02-21 00:35:00,3.56386,3.57869,3.55995,3.57869,16570000.0
2008-02-21 00:40:00,3.56435,3.57633,3.55914,3.56756,13980000.0
2008-02-21 00:45:00,3.57063,3.5754,3.55912,3.56782,22630000.0
2008-02-21 00:50:00,3.57267,3.57785,3.55978,3.56903,14290000.0
2008-02-21 00:55:00,3.56248,3.57797,3.56049,3.56915,24080000.0
2008-02-21 01:00:00,3.57161,3.57768,3.55855,3.57768,25620000.0
2008-02-21 01:05:00,3.5637,3.57992,3.55796,3.57992,18420000.0
2008-02-21 01:10:00,3.56534,3.57782,3.56172,3.56172,13560000.0
2008-02-21 01:15:00,3.56787,3.57795,3.55976,3.56879,35000000.0
2008-02-21 01:20:00,3.5726,3.5769,3.55941,3.56623,29320000.0
2008-02-21 01:25:00,3.56906,3.58081,3.56103,3.56902,31180000.0
2008-02-21 01:30:00,3.56491,3.57663,3.55659,3.56678,55280000.0
2008-02-21 01:35:00,3.56932,3.57649,3.55871,3.56922,16530000.0
2008-02-21 01:40:00,3.56599,3.5774,3.55529,3.55858,28610000.0
2008-02-21 01:45:00,3.56745,3.57736,3.55636,3.56305,30460000.0
2008-02-21 01:50:00,3.55991,3.5761,3.55991,3.5696,27800000.0
2008-02-21 01:55:00,3.56792,3.57619,3.55969,3.57044,27450000.0
2008-02-21 02:00:00,3.57221,3.57574,3.56066,3.56686,25550000.0
2008-02-21 02:05:00,3.56663,3.57697,3.5612,3.57245,31580000.0
2008-02-21 02:10:00,3.56714,3.5792,3.55957,3.56619,24430000.0
2008-02-21 02:15:00,3.56635,3.57645,3.55974,3.569,24050000.0
2008-02-21 02:20:00,3.56882,3.57639,3.55967,3.56874,19910000.0
2008-02-21 02:25:00,3.56599,3.58003,3.56081,3.56453,25250000.0
2008-02-21 02:30:00,3.57205,3.57806,3.56161,3.56362,28960000.0
2008-02-21 02:35:00,3.56597,3.57732,3.56058,3.56204,20740000.0
2008-02-21 02:40:00,3.5753,3.5753,3.56174,3.56447,17670000.0
2008-02-21 02:45:00,3.57104,3.57962,3.56032,3.56423,21850000.0
2008-02-21 02:50:00,3.56888,3.57291,3.55807,3.56373,26720000.0
2008-02-21 02:55:00,3.56406,3.57763,3.55973,3.56825,26350000.0
2008-02-21 03:00:00,3.56852,3.57693,3.5604,3.56499,25970000.0
2008-02-21 03:05:00,3.5659,3.57667,3.56058,3.56338,19530000.0
2008-02-21 03:10:00,3.56261,3.57848,3.55942,3.56803,20700000.0
2008-02-21 03:15:00,3.56804,3.57743,3.55937,3.55937,27850000.0
2008-02-21 03:20:00,3.56554,3.57616,3.56042,3.5646,22220000.0
2008-02-21 03:25:00,3.56696,3.57752,3.56013,3.56819,19970000.0
2008-02-21 03:30:00,3.57142,3.57862,3.56103,3.57862,16550000.0
2008-02-21 03:35:00,3.56811,3.57795,3.56099,3.56941,26300000.0
2008-02-21 03:40:00,3.56096,3.57127,3.55892,3.57019,17650000.0
2008-02-21 03:45:00,3.57173,3.57683,3.56079,3.57683,11680000.0
2008-02-21 03:50:00,3.56966,3.5715,3.56058,3.56293,11290000.0
2008-02-21 03:55:00,3.56921,3.57788,3.55968,3.57429,27830000.0
2008-02-21 04:00:00,3.57224,3.57758,3.55918,3.56955,32740000.0
2008-02-21 04:05:00,3.56945,3.57074,3.55908,3.5658,23340000.0
2008-02-21 04:10:00,3.56896,3.57824,3.56167,3.56427,18460000.0
2008-02-21 04:15:00,3.57496,3.57496,3.56161,3.56428,17320000.0
2008-02-21 04:20:00,3.57184,3.57817,3.55801,3.56314,28210000.0
2008-02-21 04:25:00,3.56571,3.56931,3.55795,3.56887,30060000.0
2008-02-21 04:30:00,3.57347,3.57719,3.55933,3.55933,15030000.0
2008-02-21 04:35:00,3.56683,3.58058,3.55938,3.56754,19190000.0
2008-02-21 04:40:00,3.56655,3.57752,3.55725,3.56882,25190000.0
2008-02-21 04:45:00,3.57028,3.57057,3.55722,3.56142,28590000.0
2008-02-21 04:50:00,3.56839,3.57641,3.55824,3.57131,21440000.0
2008-02-21 04:55:00,3.56463,3.58165,3.55888,3.56593,36480000.0
2008-02-21 05:00:00,3.5736,3.57913,3.5595,3.56893,27070000.0
2008-02-21 05:05:00,3.56828,3.57669,3.55932,3.56515,23670000.0
2008-02-21 05:10:00,3.56872,3.57677,3.55933,3.56449,26680000.0
2008-02-21 05:15:00,3.56848,3.57698,3.56022,3.56488,33090000.0
2008-02-21 05:20:00,3.56208,3.56882,3.55729,3.55878,21030000.0
2008-02-21 05:25:00,3.56908,3.57675,3.55838,3.56478,20270000.0
2008-02-21 05:30:00,3.57235,3.57651,3.55931,3.56731,34950000.0
2008-02-21 05:35:00,3.5691,3.57723,3.55907,3.56152,22960000.0
2008-02-21 05:40:00,3.57014,3.57914,3.55983,3.56431,29730000.0
2008-02-21 05:45:00,3.57118,3.57917,3.55947,3.57917,28980000.0
2008-02-21 05:50:00,3.56831,3.56876,3.5571,3.5571,15420000.0
2008-02-21 05:55:00,3.56822,3.57975,3.55573,3.55846,25170000.0
2008-02-21 06:00:00,3.57272,3.57925,3.55983,3.57089,39830000.0
2008-02-21 06:05:00,3.56531,3.57824,3.55663,3.57008,27850000.0
2008-02-21 06:10:00,3.56351,3.57835,3.55875,3.55975,16520000.0
2008-02-21 06:15:00,3.57215,3.57995,3.56142,3.57078,30080000.0
2008-02-21 06:20:00,3.57156,3.58016,3.56209,3.56506,26720000.0
2008-02-21 06:25:00,3.57304,3.58008,3.56312,3.56805,27090000.0
2008-02-21 06:30:00,3.56997,3.58131,3.55922,3.57093,35000000.0
2008-02-21 06:35:00,3.56386,3.58036,3.55966,3.56411,24800000.0
2008-02-21 06:40:00,3.57151,3.57857,3.56321,3.56321,27070000.0
2008-02-21 06:45:00,3.57146,3.57539,3.56161,3.56352,25220000.0
2008-02-21 06:50:00,3.57601,3.57806,3.55822,3.57806,24060000.0
2008-02-21 06:55:00,3.56774,3.57379,3.55965,3.56279,26680000.0
2008-02-21 07:00:00,3.56981,3.5769,3.56024,3.56912,30830000.0
2008-02-21 07:05:00,3.56386,3.57622,3.55824,3.56674,29700000.0
2008-02-21 07:10:00,3.56737,3.57487,3.55587,3.56908,26350000.0
2008-02-21 07:15:00,3.57397,3.5761,3.55878,3.56454,20700000.0
2008-02-21 07:20:00,3.56307,3.56927,3.55769,3.56023,19560000.0
2008-02-21 07:25:00,3.5645,3.57537,3.55841,3.57202,27790000.0
2008-02-21 07:30:00,3.56743,3.57633,3.56039,3.56529,26710000.0
2008-02-21 07:35:00,3.56463,3.57832,3.55974,3.57176,42850000.0
2008-02-21 07:40:00,3.56441,3.57771,3.55945,3.55945,26330000.0
2008-02-21 07:45:00,3.5714,3.57635,3.56038,3.56857,22580000.0
2008-02-21 07:50:00,3.56968,3.57653,3.5567,3.56068,16960000.0
2008-02-21 07:55:00,3.56843,3.58101,3.56439,3.56508,34950000.0
2008-02-21 08:00:00,3.57019,3.57998,3.56038,3.56451,31220000.0
2008-02-21 08:05:00,3.56502,3.57868,3.55996,3.56579,32300000.0
2008-02-21 08:10:00,3.56913,3.57809,3.55883,3.56024,41660000.0
2008-02-21 08:15:00,3.57238,3.57716,3.5608,3.56391,30450000.0
2008-02-21 08:20:00,3.56414,3.57428,3.55852,3.56298,26290000.0
2008-02-21 08:25:00,3.56771,3.57786,3.56006,3.56506,33810000.0
2008-02-21 08:30:00,3.56282,3.57655,3.56103,3.5667,27460000.0
2008-02-21 08:35:00,3.56684,3.57901,3.56028,3.5774,36830000.0
2008-02-21 08:40:00,3.5633,3.57061,3.55905,3.56943,29310000.0
2008-02-21 08:45:00,3.56602,3.57767,3.55848,3.5595,36860000.0
2008-02-21 08:50:00,3.56458,3.56864,3.55622,3.55815,23690000.0
2008-02-21 08:55:00,3.56556,3.57549,3.55548,3.56451,21070000.0
2008-02-21 09:00:00,3.56382,3.57473,3.55393,3.55449,27820000.0
2008-02-21 09:05:00,3.56248,3.56778,3.55405,3.55997,36100000.0
2008-02-21 09:10:00,3.55415,3.56755,3.55415,3.56149,33800000.0
2008-02-21 09:15:00,3.56669,3.56799,3.55431,3.55937,27430000.0
2008-02-21 09:20:00,3.56791,3.56793,3.55614,3.55912,43590000.0
2008-02-21 09:25:00,3.56623,3.57181,3.55738,3.56762,28940000.0
2008-02-21 09:30:00,3.5681,3.56827,3.55507,3.5604,33070000.0
2008-02-21 09:35:00,3.56699,3.56977,3.55356,3.56067,40240000.0
2008-02-21 09:40:00,3.56135,3.56923,3.55724,3.56131,35700000.0
2008-02-21 09:45:00,3.56933,3.56933,3.55654,3.5674,35330000.0
2008-02-21 09:50:00,3.56607,3.5685,3.55422,3.56747,34570000.0
2008-02-21 09:55:00,3.56388,3.57007,3.55676,3.56894,43230000.0
2008-02-21 10:00:00,3.56779,3.57071,3.5502,3.56475,42490000.0
2008-02-21 10:05:00,3.57044,3.57141,3.55374,3.56104,32700000.0
2008-02-21 10:10:00,3.5653,3.57109,3.55866,3.56356,29320000.0
2008-02-21 10:15:00,3.5634,3.56963,3.55642,3.56564,45510000.0
2008-02-21 10:20:00,3.56661,3.57344,3.55881,3.57018,42100000.0
2008-02-21 10:25:00,3.56589,3.57081,3.55912,3.56852,38300000.0
2008-02-21 10:30:00,3.57137,3.57316,3.55856,3.56395,36070000.0
2008-02-21 10:35:00,3.57158,3.57249,3.56017,3.56987,36490000.0
2008-02-21 10:40:00,3.57178,3.57634,3.56138,3.57274,35690000.0
2008-02-21 10:45:00,3.56697,3.57331,3.56255,3.57208,32350000.0
2008-02-21 10:50:00,3.57065,3.57397,3.55959,3.56795,34590000.0
2008-02-21 10:55:00,3.56744,3.57517,3.5624,3.57517,31190000.0
2008-02-21 11:00:00,3.57151,3.57506,3.56281,3.57368,33810000.0
2008-02-21 11:05:00,3.56873,3.57458,3.56326,3.57458,31180000.0
2008-02-21 11:10:00,3.57325,3.57693,3.56465,3.57285,34190000.0
2008-02-21 11:15:00,3.57265,3.5746,3.56087,3.56494,28570000.0
2008-02-21 11:20:00,3.57422,3.57422,3.56055,3.57156,43570000.0
2008-02-21 11:25:00,3.57393,3.57538,3.56387,3.57442,32730000.0
2008-02-21 11:30:00,3.57136,3.57576,3.56092,3.57214,32710000.0
2008-02-21 11:35:00,3.57314,3.57394,3.56285,3.56779,30450000.0
2008-02-21 11:40:00,3.5717,3.57323,3.56191,3.5712,27100000.0
2008-02-21 11:45:00,3.57102,3.57331,3.56037,3.57331,35350000.0
2008-02-21 11:50:00,3.57342,3.57342,3.56089,3.5666,34180000.0
2008-02-21 11:55:00,3.57174,3.5737,3.55959,3.5737,31920000.0
2008-02-21 12:00:00,3.57329,3.57407,3.56514,3.57139,33450000.0
2008-02-21 12:05:00,3.56889,3.57306,3.56286,3.57027,33790000.0
2008-02-21 12:10:00,3.56907,3.57332,3.5609,3.56908,27800000.0
2008-02-21 12:15:00,3.57296,3.57369,3.56079,3.57267,33820000.0
2008-02-21 12:20:00,3.57274,3.5735,3.56269,3.56657,30810000.0
2008-02-21 12:25:00,3.56669,3.57229,3.56176,3.57075,29720000.0
2008-02-21 12:30:00,3.56135,3.57324,3.55937,3.57123,28970000.0
2008-02-21 12:35:00,3.56983,3.57215,3.55996,3.57215,32310000.0
2008-02-21 12:40:00,3.56297,3.57383,3.56233,3.56979,28950000.0
2008-02-21 12:45:00,3.57186,3.57384,3.56118,3.57182,36820000.0
2008-02-21 12:50:00,3.57088,3.5728,3.55669,3.56365,30810000.0
2008-02-21 12:55:00,3.56866,3.57512,3.56212,3.57127,38360000.0
2008-02-21 13:00:00,3.56346,3.57332,3.56042,3.572,36070000.0
2008-02-21 13:05:00,3.57265,3.57284,3.5634,3.5656,30090000.0
2008-02-21 13:10:00,3.57067,3.57227,3.55785,3.56749,31200000.0
2008-02-21 13:15:00,3.56731,3.57297,3.55905,3.56509,30450000.0
2008-02-21 13:20:00,3.56913,3.57055,3.56009,3.5695,29310000.0
2008-02-21 13:25:00,3.57053,3.57188,3.55896,3.57148,35300000.0
2008-02-21 13:30:00,3.57166,3.57226,3.55881,3.56998,32330000.0
2008-02-21 13:35:00,3.5698,3.57326,3.55867,3.56344,35670000.0
2008-02-21 13:40:00,3.56703,3.57232,3.55926,3.56958,33070000.0
2008-02-21 13:45:00,3.56952,3.57343,3.55826,3.56976,29720000.0
2008-02-21 13:50:00,3.5661,3.5712,3.55925,3.566,34170000.0
2008-02-21 13:55:00,3.56207,3.57244,3.55718,3.56715,39080000.0
2008-02-21 14:00:00,3.56358,3.56547,3.55391,3.56186,28570000.0
2008-02-21 14:05:00,3.55547,3.56785,3.5481,3.55424,42100000.0
2008-02-21 14:10:00,3.56271,3.566,3.55283,3.5624,31960000.0
2008-02-21 14:15:00,3.55959,3.56953,3.55094,3.55376,31590000.0
2008-02-21 14:20:00,3.55675,3.56349,3.55116,3.56087,27800000.0
2008-02-21 14:25:00,3.55703,3.56337,3.55332,3.55908,35340000.0
2008-02-21 14:30:00,3.56462,3.56502,3.55346,3.56291,29680000.0
2008-02-21 14:35:00,3.56485,3.56668,3.55355,3.5626,30060000.0
2008-02-21 14:40:00,3.56537,3.56804,3.55483,3.56277,35650000.0
2008-02-21 14:45:00,3.56548,3.56884,3.55295,3.56195,30450000.0
2008-02-21 14:50:00,3.56448,3.568,3.55414,3.56144,32340000.0
2008-02-21 14:55:00,3.56333,3.56684,3.55391,3.56511,36050000.0
2008-02-21 15:00:00,3.56481,3.56481,3.55003,3.55863,31590000.0
2008-02-21 15:05:00,3.56281,3.56293,3.55229,3.56279,27050000.0
2008-02-21 15:10:00,3.55549,3.564,3.55215,3.56161,24060000.0
2008-02-21 15:15:00,3.5635,3.56492,3.55084,3.55351,28950000.0
2008-02-21 15:20:00,3.56355,3.56708,3.55345,3.5595,27830000.0
2008-02-21 15:25:00,3.56548,3.5661,3.5521,3.56376,39460000.0
2008-02-21 15:30:00,3.564,3.56716,3.55313,3.55731,32340000.0
2008-02-21 15:35:00,3.56368,3.56438,3.54813,3.5623,28950000.0
2008-02-21 15:40:00,3.55772,3.56411,3.55442,3.5633,31170000.0
2008-02-21 15:45:00,3.56343,3.56484,3.55091,3.56218,27420000.0
2008-02-21 15:50:00,3.56486,3.56528,3.54922,3.56179,22940000.0
2008-02-21 15:55:00,3.56307,3.56496,3.55178,3.55559,30430000.0
2008-02-21 16:00:00,3.56398,3.56422,3.55173,3.55788,29340000.0
2008-02-21 16:05:00,3.55798,3.56376,3.55243,3.56286,27090000.0
2008-02-21 16:10:00,3.56335,3.56473,3.55454,3.5591,27820000.0
2008-02-21 16:15:00,3.55941,3.56555,3.5542,3.55813,27450000.0
2008-02-21 16:20:00,3.56339,3.56339,3.55141,3.56264,29320000.0
2008-02-21 16:25:00,3.56267,3.56454,3.5519,3.56299,27460000.0
2008-02-21 16:30:00,3.55912,3.56362,3.55051,3.55807,35320000.0
2008-02-21 16:35:00,3.56219,3.56531,3.55312,3.55489,25940000.0
2008-02-21 16:40:00,3.56524,3.56524,3.55234,3.55837,23680000.0
2008-02-21 16:45:00,3.5653,3.56559,3.55216,3.55722,37200000.0
2008-02-21 16:50:00,3.5591,3.56459,3.55111,3.55872,26350000.0
2008-02-21 16:55:00,3.55994,3.56475,3.55132,3.55932,35340000.0
2008-02-21 17:00:00,3.56469,3.565,3.55441,3.56385,29710000.0
2008-02-21 17:05:00,3.56496,3.56496,3.55137,3.56344,29320000.0
2008-02-21 17:10:00,3.55789,3.564,3.55374,3.5609,29300000.0
2008-02-21 17:15:00,3.56025,3.56255,3.55085,3.56255,29680000.0
2008-02-21 17:20:00,3.55769,3.56354,3.55473,3.55865,29690000.0
2008-02-21 17:25:00,3.54972,3.56279,3.5463,3.56178,32340000.0
2008-02-21 17:30:00,3.56126,3.56296,3.55149,3.55149,38340000.0
2008-02-21 17:35:00,3.56346,3.56709,3.55195,3.563,34980000.0
2008-02-21 17:40:00,3.56033,3.56357,3.55178,3.56079,26320000.0
2008-02-21 17:45:00,3.5627,3.56364,3.55069,3.55397,44690000.0
2008-02-21 17:50:00,3.56261,3.564,3.54982,3.56324,29720000.0
2008-02-21 17:55:00,3.56167,3.56535,3.55001,3.56353,36060000.0
2008-02-21 18:00:00,3.56565,3.56785,3.55186,3.56314,35310000.0
2008-02-21 18:05:00,3.56267,3.56588,3.54852,3.55372,28190000.0
2008-02-21 18:10:00,3.56317,3.56472,3.55265,3.55744,30050000.0
2008-02-21 18:15:00,3.56489,3.56721,3.55377,3.56226,36080000.0
2008-02-21 18:20:00,3.5618,3.56431,3.55359,3.5612,26340000.0
2008-02-21 18:25:00,3.55988,3.56731,3.5559,3.56188,28560000.0
2008-02-21 18:30:00,3.55392,3.56377,3.54961,3.5591,44700000.0
2008-02-21 18:35:00,3.56235,3.56244,3.54966,3.55525,32710000.0
2008-02-21 18:40:00,3.56197,3.56222,3.54894,3.55664,28210000.0
2008-02-21 18:45:00,3.56015,3.56367,3.5493,3.5602,53720000.0
2008-02-21 18:50:00,3.5561,3.56098,3.54706,3.55352,30830000.0
2008-02-21 18:55:00,3.55546,3.56139,3.54857,3.55065,34950000.0
2008-02-21 19:00:00,3.55624,3.56231,3.54518,3.55499,24810000.0
2008-02-21 19:05:00,3.55904,3.56266,3.54605,3.55649,31570000.0
2008-02-21 19:10:00,3.55947,3.56224,3.54893,3.55949,31190000.0
2008-02-21 19:15:00,3.56162,3.56198,3.55005,3.55249,33820000.0
2008-02-21 19:20:00,3.55684,3.56211,3.54985,3.55542,31960000.0
2008-02-21 19:25:00,3.54952,3.56616,3.54952,3.56164,31200000.0
2008-02-21 19:30:00,3.56119,3.56909,3.55274,3.5661,27070000.0
2008-02-21 19:35:00,3.56501,3.56888,3.55609,3.56047,26300000.0
2008-02-21 19:40:00,3.56014,3.56609,3.55602,3.56435,28160000.0
2008-02-21 19:45:00,3.56004,3.56931,3.55259,3.55259,29670000.0
2008-02-21 19:50:00,3.55484,3.56276,3.54781,3.55903,27800000.0
2008-02-21 19:55:00,3.55698,3.56174,3.54855,3.54855,23300000.0
2008-02-21 20:00:00,3.56055,3.56055,3.54782,3.55319,30800000.0
2008-02-21 20:05:00,3.55772,3.55902,3.5489,3.5533,27810000.0
2008-02-21 20:10:00,3.55943,3.56437,3.54784,3.54925,34990000.0
2008-02-21 20:15:00,3.55779,3.56466,3.55026,3.5521,35330000.0
2008-02-21 20:20:00,3.55858,3.56456,3.5469,3.55898,29310000.0
2008-02-21 20:25:00,3.55242,3.56089,3.54944,3.55695,39080000.0
2008-02-21 20:30:00,3.55984,3.56228,3.55026,3.55904,38730000.0
2008-02-21 20:35:00,3.55006,3.56159,3.54942,3.5599,30450000.0
2008-02-21 20:40:00,3.55715,3.56175,3.55042,3.55975,35690000.0
2008-02-21 20:45:00,3.55104,3.56287,3.55052,3.56179,19950000.0
2008-02-21 20:50:00,3.55756,3.5644,3.54964,3.55284,27040000.0
2008-02-21 20:55:00,3.56018,3.56573,3.55094,3.55521,30090000.0
2008-02-21 21:00:00,3.55471,3.56256,3.54905,3.55692,28180000.0
2008-02-21 21:05:00,3.55996,3.56073,3.54664,3.55902,36420000.0
2008-02-21 21:10:00,3.55585,3.56338,3.54903,3.56001,27460000.0
2008-02-21 21:15:00,3.56103,3.56103,3.54902,3.55843,27420000.0
2008-02-21 21:20:00,3.5591,3.56126,3.55048,3.55574,17300000.0
2008-02-21 21:25:00,3.5564,3.56639,3.5513,3.5646,28550000.0
2008-02-21 21:30:00,3.56079,3.56642,3.55445,3.55552,28950000.0
2008-02-21 21:35:00,3.56035,3.56572,3.55328,3.56064,26290000.0
2008-02-21 21:40:00,3.55956,3.56821,3.55007,3.56363,18430000.0
2008-02-21 21:45:00,3.5648,3.56567,3.55236,3.56136,19910000.0
2008-02-21 21:50:00,3.56163,3.56898,3.55067,3.56083,22550000.0
2008-02-21 21:55:00,3.56183,3.56483,3.5506,3.55711,19200000.0
2008-02-21 22:00:00,3.56379,3.56603,3.55108,3.55814,33840000.0
2008-02-21 22:05:00,3.56177,3.56661,3.55236,3.56296,23310000.0
2008-02-21 22:10:00,3.56432,3.56432,3.55229,3.56281,24440000.0
2008-02-21 22:15:00,3.56188,3.56632,3.55181,3.56387,27820000.0
2008-02-21 22:20:00,3.56269,3.5646,3.55511,3.56428,29710000.0
2008-02-21 22:25:00,3.56419,3.56419,3.55355,3.56236,28970000.0
2008-02-21 22:30:00,3.56547,3.56547,3.55316,3.56162,19590000.0
2008-02-21 22:35:00,3.56231,3.56309,3.5505,3.56108,24080000.0
2008-02-21 22:40:00,3.5596,3.56266,3.55146,3.55228,28590000.0
2008-02-21 22:45:00,3.5638,3.56435,3.5521,3.5537,22960000.0
2008-02-21 22:50:00,3.56168,3.56666,3.5531,3.56272,25980000.0
2008-02-21 22:55:00,3.56314,3.56406,3.55288,3.56287,34180000.0
2008-02-21 23:00:00,3.56286,3.56471,3.55391,3.56223,20330000.0
2008-02-21 23:05:00,3.5591,3.56524,3.55221,3.56311,24800000.0
2008-02-21 23:10:00,3.55382,3.56562,3.55322,3.56195,23690000.0
2008-02-21 23:15:00,3.562,3.5661,3.55165,3.5559,27460000.0
2008-02-21 23:20:00,3.56278,3.56436,3.5535,3.56294,21460000.0
2008-02-21 23:25:00,3.55927,3.5642,3.55331,3.5614,24500000.0
2008-02-21 23:30:00,3.56544,3.56694,3.55508,3.56464,23710000.0
2008-02-21 23:35:00,3.55941,3.56655,3.55097,3.55854,19570000.0
2008-02-21 23:40:00,3.56032,3.56478,3.55331,3.55832,24080000.0
2008-02-21 23:45:00,3.56822,3.56822,3.55665,3.56135,22590000.0
2008-02-21 23:50:00,3.56156,3.56744,3.55417,3.56441,23310000.0
2008-02-21 23:55:00,3.5586,3.5666,3.55516,3.56504,28600000.0
2008-02-22 00:00:00,3.56734,3.56734,3.5536,3.55838,19550000.0
2008-02-22 00:05:00,3.56263,3.56893,3.54948,3.559,19170000.0
2008-02-22 00:10:00,3.55544,3.56496,3.55364,3.55364,18450000.0
2008-02-22 00:15:00,3.56416,3.56521,3.54868,3.55363,27850000.0
2008-02-22 00:20:00,3.55725,3.56563,3.55017,3.55931,24810000.0
2008-02-22 00:25:00,3.56234,3.56869,3.55336,3.55431,29320000.0
2008-02-22 00:30:00,3.56457,3.56604,3.55345,3.56365,17690000.0
2008-02-22 00:35:00,3.56362,3.56553,3.55315,3.56263,25950000.0
2008-02-22 00:40:00,3.55931,3.56472,3.55139,3.56255,27090000.0
2008-02-22 00:45:00,3.56508,3.56508,3.54893,3.55344,19540000.0
2008-02-22 00:50:00,3.56402,3.56402,3.5546,3.55726,16140000.0
2008-02-22 00:55:00,3.55236,3.56284,3.55218,3.56168,16960000.0
2008-02-22 01:00:00,3.56398,3.56434,3.55164,3.56003,32370000.0
2008-02-22 01:05:00,3.55578,3.56246,3.54633,3.55676,18450000.0
2008-02-22 01:10:00,3.55683,3.562,3.55177,3.55249,28240000.0
2008-02-22 01:15:00,3.56083,3.56404,3.5497,3.56051,24460000.0
2008-02-22 01:20:00,3.56128,3.5634,3.5518,3.56286,18020000.0
2008-02-22 01:25:00,3.55776,3.56426,3.55235,3.56055,15830000.0
2008-02-22 01:30:00,3.55575,3.56451,3.55098,3.55663,22560000.0
2008-02-22 01:35:00,3.56286,3.56341,3.55233,3.5621,22510000.0
2008-02-22 01:40:00,3.55828,3.56587,3.55124,3.55459,25570000.0
2008-02-22 01:45:00,3.5602,3.5646,3.55346,3.5559,29720000.0
2008-02-22 01:50:00,3.55295,3.56424,3.55157,3.55908,21860000.0
2008-02-22 01:55:00,3.56057,3.56404,3.55317,3.55317,19190000.0
2008-02-22 02:00:00,3.56139,3.56433,3.55265,3.55766,25200000.0
2008-02-22 02:05:00,3.55983,3.56176,3.54967,3.55683,18430000.0
2008-02-22 02:10:00,3.56119,3.56265,3.55678,3.5581,10550000.0
2008-02-22 02:15:00,3.56323,3.56725,3.55217,3.55787,21800000.0
2008-02-22 02:20:00,3.56248,3.56272,3.55312,3.55764,6040000.0
2008-02-22 02:25:00,3.55461,3.56352,3.55272,3.55272,16920000.0
2008-02-22 02:30:00,3.56442,3.56505,3.55347,3.56191,28210000.0
2008-02-22 02:35:00,3.55663,3.56347,3.55246,3.55492,30090000.0
2008-02-22 02:40:00,3.5593,3.56149,3.55193,3.56057,19590000.0
2008-02-22 02:45:00,3.56303,3.56303,3.55168,3.55756,24870000.0
2008-02-22 02:50:00,3.55649,3.56182,3.55483,3.55618,15450000.0
2008-02-22 02:55:00,3.55593,3.56182,3.55006,3.55936,28610000.0
2008-02-22 03:00:00,3.56117,3.56511,3.55245,3.55827,23320000.0
2008-02-22 03:05:00,3.55838,3.56466,3.55219,3.55554,23750000.0
2008-02-22 03:10:00,3.54883,3.56376,3.54883,3.56049,19580000.0
2008-02-22 03:15:00,3.55984,3.56285,3.54852,3.54852,28590000.0
2008-02-22 03:20:00,3.55634,3.56122,3.54899,3.55683,12410000.0
2008-02-22 03:25:00,3.55218,3.56478,3.55146,3.56368,25160000.0
2008-02-22 03:30:00,3.56478,3.56478,3.55004,3.56225,29710000.0
2008-02-22 03:35:00,3.55789,3.56232,3.54951,3.56011,27050000.0
2008-02-22 03:40:00,3.55646,3.56275,3.55059,3.56161,27420000.0
2008-02-22 03:45:00,3.56343,3.56343,3.55053,3.56151,19170000.0
2008-02-22 03:50:00,3.56044,3.56289,3.55201,3.55679,24470000.0
2008-02-22 03:55:00,3.56254,3.56344,3.5527,3.55743,24470000.0
2008-02-22 04:00:00,3.56451,3.56451,3.54996,3.56042,29750000.0
2008-02-22 04:05:00,3.55662,3.56388,3.55164,3.55811,23330000.0
2008-02-22 04:10:00,3.56256,3.56297,3.55428,3.55646,16940000.0
2008-02-22 04:15:00,3.56021,3.56332,3.55304,3.55766,18080000.0
2008-02-22 04:20:00,3.55518,3.5643,3.55052,3.55475,16530000.0
2008-02-22 04:25:00,3.56106,3.56434,3.55224,3.56346,23280000.0
2008-02-22 04:30:00,3.56389,3.56434,3.5511,3.5511,30080000.0
2008-02-22 04:35:00,3.56261,3.56453,3.55266,3.56139,25580000.0
2008-02-22 04:40:00,3.56166,3.56295,3.54976,3.56246,21440000.0
2008-02-22 04:45:00,3.56305,3.56305,3.54846,3.56069,21430000.0
2008-02-22 04:50:00,3.55777,3.56381,3.55033,3.56099,19580000.0
2008-02-22 04:55:00,3.55642,3.56116,3.55053,3.56099,12770000.0
2008-02-22 05:00:00,3.56437,3.56437,3.54912,3.55342,26290000.0
2008-02-22 05:05:00,3.55845,3.56357,3.55282,3.55587,29660000.0
2008-02-22 05:10:00,3.56072,3.56534,3.5522,3.55711,23720000.0
2008-02-22 05:15:00,3.56147,3.5639,3.55167,3.55758,32320000.0
2008-02-22 05:20:00,3.55488,3.56203,3.5514,3.55724,31220000.0
2008-02-22 05:25:00,3.56074,3.56273,3.55192,3.55695,25160000.0
2008-02-22 05:30:00,3.56531,3.56531,3.55305,3.56091,28220000.0
2008-02-22 05:35:00,3.56235,3.56235,3.54753,3.55256,27440000.0
2008-02-22 05:40:00,3.56101,3.56321,3.55409,3.5609,18810000.0
2008-02-22 05:45:00,3.5644,3.5644,3.55073,3.55889,18450000.0
2008-02-22 05:50:00,3.55652,3.56492,3.5497,3.5497,36050000.0
2008-02-22 05:55:00,3.56137,3.5654,3.55496,3.55827,17270000.0
2008-02-22 06:00:00,3.56471,3.56471,3.55287,3.56237,34650000.0
2008-02-22 06:05:00,3.55892,3.56344,3.55841,3.56166,4890000.0
2008-02-22 06:10:00,3.56212,3.56576,3.55202,3.55202,19580000.0
2008-02-22 06:15:00,3.56554,3.56554,3.55241,3.56095,23720000.0
2008-02-22 06:20:00,3.55458,3.56384,3.55107,3.55603,18470000.0
2008-02-22 06:25:00,3.56179,3.56249,3.55154,3.55809,22220000.0
2008-02-22 06:30:00,3.56229,3.56731,3.54908,3.56069,14310000.0
2008-02-22 06:35:00,3.55717,3.5626,3.54991,3.5571,23700000.0
2008-02-22 06:40:00,3.5614,3.56322,3.55111,3.55555,24440000.0
2008-02-22 06:45:00,3.56377,3.56394,3.555,3.55686,16180000.0
2008-02-22 06:50:00,3.5597,3.56434,3.55162,3.55778,18800000.0
2008-02-22 06:55:00,3.56106,3.56256,3.55166,3.55734,23310000.0
2008-02-22 07:00:00,3.56009,3.56469,3.55099,3.56137,27460000.0
2008-02-22 07:05:00,3.55589,3.56379,3.54874,3.55933,28220000.0
2008-02-22 07:10:00,3.55908,3.5673,3.55151,3.56314,28570000.0
2008-02-22 07:15:00,3.56384,3.56528,3.55183,3.5601,10530000.0
2008-02-22 07:20:00,3.56134,3.56242,3.55201,3.55277,19530000.0
2008-02-22 07:25:00,3.5558,3.56311,3.55081,3.55696,17650000.0
2008-02-22 07:30:00,3.56003,3.56548,3.5543,3.55724,13900000.0
2008-02-22 07:35:00,3.55478,3.56229,3.54803,3.5592,13190000.0
2008-02-22 07:40:00,3.56182,3.56186,3.55224,3.55224,6010000.0
2008-02-22 07:45:00,3.56394,3.56394,3.55005,3.56184,21500000.0
2008-02-22 07:50:00,3.56174,3.56201,3.55056,3.55603,29690000.0
2008-02-22 07:55:00,3.56105,3.56415,3.55339,3.55746,29690000.0
2008-02-22 08:00:00,3.56024,3.56269,3.55013,3.5564,33810000.0
2008-02-22 08:05:00,3.5579,3.56619,3.5526,3.55814,31190000.0
2008-02-22 08:10:00,3.56022,3.56179,3.54926,3.55127,39470000.0
2008-02-22 08:15:00,3.56407,3.56407,3.55117,3.55836,31550000.0
2008-02-22 08:20:00,3.55149,3.56427,3.55109,3.55636,25920000.0
2008-02-22 08:25:00,3.56071,3.56237,3.54896,3.55695,29320000.0
2008-02-22 08:30:00,3.55691,3.56713,3.54999,3.55556,26330000.0
2008-02-22 08:35:00,3.56123,3.56427,3.55178,3.55654,37200000.0
2008-02-22 08:40:00,3.55573,3.56495,3.54949,3.56256,30800000.0
2008-02-22 08:45:00,3.56282,3.56734,3.55193,3.55635,40920000.0
2008-02-22 08:50:00,3.5623,3.56827,3.55205,3.55205,36080000.0
2008-02-22 08:55:00,3.56271,3.56586,3.55447,3.5653,30470000.0
2008-02-22 09:00:00,3.56376,3.56785,3.55442,3.55762,30050000.0
2008-02-22 09:05:00,3.56013,3.56338,3.5485,3.55784,37580000.0
2008-02-22 09:10:00,3.55927,3.5635,3.54991,3.55654,33080000.0
2008-02-22 09:15:00,3.56399,3.56399,3.5509,3.55567,27060000.0
2008-02-22 09:20:00,3.56109,3.56491,3.55017,3.55564,43580000.0
2008-02-22 09:25:00,3.56228,3.56636,3.55258,3.56394,29690000.0
2008-02-22 09:30:00,3.5637,3.56642,3.5546,3.55931,34550000.0
2008-02-22 09:35:00,3.5628,3.56586,3.54911,3.56018,41730000.0
2008-02-22 09:40:00,3.5597,3.56715,3.55399,3.56045,36060000.0
2008-02-22 09:45:00,3.56716,3.56847,3.55568,3.56656,34210000.0
2008-02-22 09:50:00,3.56531,3.56705,3.55389,3.56306,34940000.0
2008-02-22 09:55:00,3.55814,3.56854,3.55301,3.56539,46210000.0
2008-02-22 10:00:00,3.56765,3.56798,3.55493,3.56343,45080000.0
2008-02-22 10:05:00,3.56692,3.57064,3.5537,3.55865,33440000.0
2008-02-22 10:10:00,3.56865,3.57135,3.5549,3.56411,29690000.0
2008-02-22 10:15:00,3.56445,3.57081,3.55313,3.56466,47330000.0
2008-02-22 10:20:00,3.56134,3.56988,3.55529,3.5666,46930000.0
2008-02-22 10:25:00,3.56214,3.56976,3.55407,3.5684,39050000.0
2008-02-22 10:30:00,3.56791,3.56818,3.55436,3.56253,35700000.0
2008-02-22 10:35:00,3.56155,3.56975,3.55648,3.56798,36480000.0
2008-02-22 10:40:00,3.56649,3.57158,3.55831,3.56996,32340000.0
2008-02-22 10:45:00,3.56353,3.5702,3.55551,3.56691,35690000.0
2008-02-22 10:50:00,3.56545,3.56765,3.55301,3.56157,34590000.0
2008-02-22 10:55:00,3.55917,3.56847,3.55308,3.56847,32320000.0
2008-02-22 11:00:00,3.56613,3.57254,3.55396,3.56624,32320000.0
2008-02-22 11:05:00,3.56367,3.56803,3.55634,3.56803,30060000.0
2008-02-22 11:10:00,3.56551,3.56762,3.55572,3.565,32320000.0
2008-02-22 11:15:00,3.57011,3.57113,3.55881,3.56093,30050000.0
2008-02-22 11:20:00,3.56869,3.57174,3.55744,3.56762,42840000.0
2008-02-22 11:25:00,3.56872,3.56919,3.55952,3.56826,34190000.0
2008-02-22 11:30:00,3.56566,3.57071,3.55662,3.56729,34190000.0
2008-02-22 11:35:00,3.56742,3.56848,3.55568,3.56271,30090000.0
2008-02-22 11:40:00,3.56817,3.56998,3.55981,3.56729,31560000.0
2008-02-22 11:45:00,3.56822,3.56921,3.55581,3.56868,36090000.0
2008-02-22 11:50:00,3.56914,3.56998,3.55538,3.55639,35310000.0
2008-02-22 11:55:00,3.56816,3.56956,3.555,3.56877,30450000.0
2008-02-22 12:00:00,3.56873,3.56994,3.56071,3.56779,33080000.0
2008-02-22 12:05:00,3.56536,3.56989,3.5598,3.56842,33800000.0
2008-02-22 12:10:00,3.56498,3.57147,3.55612,3.56713,26710000.0
2008-02-22 12:15:00,3.57328,3.57328,3.56089,3.57217,31210000.0
2008-02-22 12:20:00,3.57218,3.57241,3.55876,3.56612,29330000.0
2008-02-22 12:25:00,3.56853,3.57485,3.56132,3.57218,32320000.0
2008-02-22 12:30:00,3.56473,3.57573,3.55751,3.57264,29710000.0
2008-02-22 12:35:00,3.57115,3.57334,3.5591,3.57176,31200000.0
2008-02-22 12:40:00,3.56451,3.57386,3.56166,3.56705,29330000.0
2008-02-22 12:45:00,3.57212,3.57378,3.56165,3.57172,37570000.0
2008-02-22 12:50:00,3.57285,3.57564,3.56422,3.56762,30430000.0
2008-02-22 12:55:00,3.56967,3.57581,3.56149,3.57012,37980000.0
2008-02-22 13:00:00,3.56374,3.57693,3.55528,3.57291,36830000.0
2008-02-22 13:05:00,3.57159,3.57439,3.56113,3.56728,32700000.0
2008-02-22 13:10:00,3.57106,3.57359,3.55809,3.56793,32320000.0
2008-02-22 13:15:00,3.56966,3.57252,3.56083,3.56635,34160000.0
2008-02-22 13:20:00,3.57139,3.57398,3.56134,3.57024,27080000.0
2008-02-22 13:25:00,3.57174,3.57261,3.55966,3.56912,34580000.0
2008-02-22 13:30:00,3.57259,3.57259,3.56158,3.57032,33080000.0
2008-02-22 13:35:00,3.56773,3.57151,3.55628,3.56208,34930000.0
2008-02-22 13:40:00,3.56776,3.57184,3.55945,3.56992,33430000.0
2008-02-22 13:45:00,3.56967,3.57176,3.55765,3.57045,31570000.0
2008-02-22 13:50:00,3.56822,3.57249,3.55928,3.56726,32300000.0
2008-02-22 13:55:00,3.56012,3.57267,3.55994,3.57103,38700000.0
2008-02-22 14:00:00,3.56911,3.57294,3.5624,3.5696,28230000.0
2008-02-22 14:05:00,3.56191,3.57631,3.55778,3.56463,43540000.0
2008-02-22 14:10:00,3.57111,3.57277,3.5592,3.5701,31210000.0
2008-02-22 14:15:00,3.56454,3.57017,3.55796,3.56025,33470000.0
2008-02-22 14:20:00,3.56316,3.57005,3.55858,3.56738,29290000.0
2008-02-22 14:25:00,3.56029,3.57078,3.55738,3.56452,35320000.0
2008-02-22 14:30:00,3.56922,3.56972,3.55945,3.56775,27450000.0
2008-02-22 14:35:00,3.56861,3.56926,3.55659,3.56556,27830000.0
2008-02-22 14:40:00,3.56747,3.57055,3.5563,3.56438,33430000.0
2008-02-22 14:45:00,3.56814,3.57197,3.55896,3.56522,30840000.0
2008-02-22 14:50:00,3.56924,3.57004,3.55673,3.56435,28200000.0
2008-02-22 14:55:00,3.56466,3.57158,3.55761,3.56921,34560000.0
2008-02-22 15:00:00,3.56947,3.57205,3.55519,3.56147,34550000.0
2008-02-22 15:05:00,3.56934,3.56944,3.55718,3.56781,25930000.0
2008-02-22 15:10:00,3.56072,3.56865,3.5541,3.56659,25170000.0
2008-02-22 15:15:00,3.56624,3.56831,3.55305,3.55859,30430000.0
2008-02-22 15:20:00,3.56539,3.56854,3.55714,3.56391,29320000.0
2008-02-22 15:25:00,3.56891,3.56945,3.55703,3.56832,39100000.0
2008-02-22 15:30:00,3.56869,3.5692,3.55544,3.56083,34570000.0
2008-02-22 15:35:00,3.56746,3.57024,3.55769,3.56516,26730000.0
2008-02-22 15:40:00,3.55984,3.56577,3.55585,3.56449,27830000.0
2008-02-22 15:45:00,3.56383,3.56433,3.5503,3.56287,26320000.0
2008-02-22 15:50:00,3.56556,3.56593,3.55296,3.56358,25920000.0
2008-02-22 15:55:00,3.56342,3.5667,3.555,3.56069,28940000.0
2008-02-22 16:00:00,3.56474,3.56568,3.55415,3.55749,28200000.0
2008-02-22 16:05:00,3.56161,3.56728,3.55466,3.56451,30800000.0
2008-02-22 16:10:00,3.56499,3.56588,3.55423,3.55916,26710000.0
2008-02-22 16:15:00,3.55673,3.56564,3.55396,3.55913,29660000.0
2008-02-22 16:20:00,3.56419,3.56565,3.55231,3.56288,31550000.0
2008-02-22 16:25:00,3.55967,3.56473,3.55008,3.56397,29670000.0
2008-02-22 16:30:00,3.56154,3.56543,3.55288,3.55757,33080000.0
2008-02-22 16:35:00,3.56123,3.56386,3.55306,3.55306,27430000.0
2008-02-22 16:40:00,3.5624,3.5629,3.55291,3.55613,22950000.0
2008-02-22 16:45:00,3.56256,3.56389,3.55048,3.55521,36470000.0
2008-02-22 16:50:00,3.55994,3.56452,3.55095,3.55717,28570000.0
2008-02-22 16:55:00,3.5598,3.56562,3.55222,3.56064,36070000.0
2008-02-22 17:00:00,3.56468,3.56531,3.55378,3.56368,27480000.0
2008-02-22 17:05:00,3.56361,3.56515,3.55265,3.56415,31180000.0
2008-02-22 17:10:00,3.55998,3.56593,3.55336,3.56447,27450000.0
2008-02-22 17:15:00,3.56126,3.56632,3.55205,3.56632,28580000.0
2008-02-22 17:20:00,3.56157,3.56713,3.55718,3.56131,26710000.0
2008-02-22 17:25:00,3.55729,3.56926,3.55466,3.56689,34190000.0
2008-02-22 17:30:00,3.56477,3.56641,3.55506,3.55625,36840000.0
2008-02-22 17:35:00,3.56627,3.57005,3.55365,3.56893,37210000.0
2008-02-22 17:40:00,3.56438,3.56847,3.55544,3.56755,29280000.0
2008-02-22 17:45:00,3.56793,3.56793,3.55584,3.55837,43200000.0
2008-02-22 17:50:00,3.56639,3.5695,3.55412,3.56684,30080000.0
2008-02-22 17:55:00,3.56614,3.56975,3.55707,3.56873,35300000.0
2008-02-22 18:00:00,3.56843,3.56843,3.55576,3.56722,31960000.0
2008-02-22 18:05:00,3.56681,3.56886,3.5562,3.55901,29670000.0
2008-02-22 18:10:00,3.56612,3.56692,3.55592,3.55936,29310000.0
2008-02-22 18:15:00,3.56689,3.56689,3.55226,3.56387,35330000.0
2008-02-22 18:20:00,3.56371,3.56643,3.55187,3.56392,28930000.0
2008-02-22 18:25:00,3.5615,3.56528,3.55413,3.56356,28930000.0
2008-02-22 18:30:00,3.55665,3.56582,3.55216,3.56064,40610000.0
2008-02-22 18:35:00,3.56422,3.56713,3.55453,3.5587,31220000.0
2008-02-22 18:40:00,3.56557,3.56613,3.54854,3.56011,30810000.0
2008-02-22 18:45:00,3.56291,3.56291,3.54812,3.56199,52610000.0
2008-02-22 18:50:00,3.55313,3.56507,3.55169,3.55878,28230000.0
2008-02-22 18:55:00,3.55957,3.5667,3.55426,3.5554,32700000.0
2008-02-22 19:00:00,3.56035,3.56683,3.55298,3.5612,25540000.0
2008-02-22 19:05:00,3.56604,3.57032,3.55305,3.55655,31610000.0
2008-02-22 19:10:00,3.56616,3.57239,3.55822,3.56718,30080000.0
2008-02-22 19:15:00,3.56802,3.5725,3.55844,3.56041,31960000.0
2008-02-22 19:20:00,3.56264,3.57102,3.55781,3.56422,31950000.0
2008-02-22 19:25:00,3.55775,3.5699,3.55538,3.5667,31590000.0
2008-02-22 19:30:00,3.56583,3.57028,3.5569,3.56734,27070000.0
2008-02-22 19:35:00,3.56657,3.57207,3.55581,3.56109,26700000.0
2008-02-22 19:40:00,3.56232,3.56793,3.55548,3.566,26300000.0
2008-02-22 19:45:00,3.56094,3.56911,3.55366,3.56335,27110000.0
2008-02-22 19:50:00,3.55681,3.56376,3.5528,3.56269,22940000.0
2008-02-22 19:55:00,3.5623,3.56432,3.5527,3.55378,24420000.0
2008-02-22 20:00:00,3.56262,3.5666,3.55516,3.5588,29300000.0
2008-02-22 20:05:00,3.56254,3.56318,3.55357,3.5585,25570000.0
2008-02-22 20:10:00,3.56027,3.56938,3.54934,3.55562,25950000.0
2008-02-22 20:15:00,3.55847,3.5666,3.55005,3.55358,30130000.0
2008-02-22 20:20:00,3.56287,3.566,3.55092,3.5605,26000000.0
2008-02-22 20:25:00,3.554,3.56332,3.55352,3.56023,36080000.0
2008-02-22 20:30:00,3.56065,3.56584,3.55109,3.56122,36160000.0
2008-02-22 20:35:00,3.55326,3.5642,3.55124,3.56114,27860000.0
2008-02-22 20:40:00,3.56256,3.56721,3.55004,3.5598,29360000.0
2008-02-22 20:45:00,3.55613,3.56661,3.55398,3.55398,25580000.0
2008-02-22 20:50:00,3.55317,3.56428,3.55294,3.55313,19950000.0
2008-02-22 20:55:00,3.56159,3.56341,3.55152,3.55791,22540000.0
2008-02-22 21:00:00,3.55625,3.56715,3.55232,3.56128,16960000.0
2008-02-22 21:05:00,3.553,3.56382,3.55243,3.56207,12410000.0
2008-02-22 21:10:00,3.55762,3.56621,3.55239,3.56387,27440000.0
2008-02-22 21:15:00,3.56576,3.56576,3.55077,3.5622,25170000.0
2008-02-22 21:20:00,3.55206,3.56405,3.55113,3.55738,18790000.0
2008-02-22 21:25:00,3.55991,3.56193,3.5497,3.56017,24420000.0
2008-02-22 21:30:00,3.56344,3.56429,3.55176,3.553,30830000.0
2008-02-22 21:35:00,3.55843,3.56342,3.55326,3.56105,15060000.0
2008-02-22 21:40:00,3.55935,3.56233,3.54803,3.55353,27060000.0
2008-02-22 21:45:00,3.56458,3.56458,3.55262,3.56185,18800000.0
2008-02-22 21:50:00,3.56148,3.56241,3.54911,3.56128,21440000.0
2008-02-22 21:55:00,3.56186,3.56377,3.55139,3.56084,19550000.0
2008-02-22 22:00:00,3.56379,3.56622,3.54742,3.5573,34210000.0
2008-02-22 22:05:00,3.56241,3.56349,3.54983,3.55904,25540000.0
2008-02-22 22:10:00,3.56128,3.56413,3.55215,3.56088,23690000.0
2008-02-22 22:15:00,3.56336,3.56509,3.55097,3.55633,25920000.0
2008-02-22 22:20:00,3.5606,3.56203,3.55347,3.56148,28920000.0
2008-02-22 22:25:00,3.56191,3.56449,3.55117,3.56097,25170000.0
2008-02-22 22:30:00,3.56388,3.56395,3.55116,3.56104,25970000.0
2008-02-22 22:35:00,3.56251,3.56678,3.55242,3.56124,31980000.0
2008-02-22 22:40:00,3.5602,3.56591,3.55143,3.5539,26380000.0
2008-02-22 22:45:00,3.56094,3.56555,3.54989,3.55998,29320000.0
2008-02-22 22:50:00,3.55777,3.56518,3.55215,3.56187,24850000.0
2008-02-22 22:55:00,3.56094,3.56545,3.54911,3.56202,28260000.0
2008-02-22 23:00:00,3.56216,3.56459,3.55279,3.56208,23720000.0
2008-02-22 23:05:00,3.55881,3.56529,3.55355,3.56264,24120000.0
2008-02-22 23:10:00,3.55672,3.56757,3.55482,3.56323,30830000.0
2008-02-22 23:15:00,3.56378,3.56921,3.55439,3.55513,26720000.0
2008-02-22 23:20:00,3.562,3.56635,3.55293,3.56291,30140000.0
2008-02-22 23:25:00,3.56009,3.56421,3.55433,3.5624,27090000.0
2008-02-22 23:30:00,3.56584,3.56584,3.55372,3.56306,21810000.0
2008-02-22 23:35:00,3.55955,3.56482,3.55331,3.56216,21470000.0
2008-02-22 23:40:00,3.56072,3.56632,3.55333,3.55962,25210000.0
2008-02-22 23:45:00,3.56669,3.56669,3.55461,3.55875,27100000.0
2008-02-22 23:50:00,3.55515,3.56567,3.55421,3.5623,10920000.0
2008-02-22 23:55:00,3.55311,3.56485,3.55217,3.56253,26760000.0
2008-02-25 00:00:00,3.55764,3.56924,3.55764,3.56527,10900000.0
2008-02-25 00:05:00,3.56948,3.56948,3.56236,3.56236,6010000.0
2008-02-25 00:10:00,3.56146,3.56786,3.55564,3.56786,20680000.0
2008-02-25 00:15:00,3.56524,3.56688,3.55302,3.56112,21430000.0
2008-02-25 00:20:00,3.5639,3.56573,3.55241,3.55474,15760000.0
2008-02-25 00:25:00,3.56368,3.56677,3.554,3.554,23300000.0
2008-02-25 00:30:00,3.56361,3.56529,3.55475,3.56393,20670000.0
2008-02-25 00:35:00,3.56046,3.5709,3.55266,3.56433,22570000.0
2008-02-25 00:40:00,3.55644,3.56754,3.55629,3.56691,23700000.0
2008-02-25 00:45:00,3.56467,3.56467,3.55277,3.56139,16600000.0
2008-02-25 00:50:00,3.56312,3.56722,3.55457,3.55623,21770000.0
2008-02-25 00:55:00,3.56144,3.56657,3.55284,3.56404,18080000.0
2008-02-25 01:00:00,3.56499,3.56633,3.55219,3.56233,23760000.0
2008-02-25 01:05:00,3.56167,3.56661,3.55184,3.5593,22190000.0
2008-02-25 01:10:00,3.55774,3.56622,3.5505,3.553,22980000.0
2008-02-25 01:15:00,3.5625,3.56845,3.55415,3.56845,21790000.0
2008-02-25 01:20:00,3.56151,3.56525,3.55188,3.55948,25950000.0
2008-02-25 01:25:00,3.56167,3.56684,3.55134,3.56169,24420000.0
2008-02-25 01:30:00,3.55648,3.56596,3.55459,3.56173,26710000.0
2008-02-25 01:35:00,3.56826,3.56826,3.55291,3.56243,21420000.0
2008-02-25 01:40:00,3.55947,3.56616,3.55436,3.55475,24800000.0
2008-02-25 01:45:00,3.56143,3.56683,3.55408,3.55765,13920000.0
2008-02-25 01:50:00,3.55339,3.56532,3.55291,3.56016,22940000.0
2008-02-25 01:55:00,3.56135,3.56614,3.55152,3.56614,21400000.0
2008-02-25 02:00:00,3.56392,3.56623,3.5517,3.56253,27420000.0
2008-02-25 02:05:00,3.56108,3.56474,3.55404,3.55404,16160000.0
2008-02-25 02:10:00,3.55719,3.56449,3.55394,3.55739,28260000.0
2008-02-25 02:15:00,3.55682,3.56547,3.55053,3.55895,19550000.0
2008-02-25 02:20:00,3.5626,3.56321,3.55243,3.56321,15060000.0
2008-02-25 02:25:00,3.56137,3.56716,3.55145,3.55268,35740000.0
2008-02-25 02:30:00,3.56346,3.56781,3.55344,3.56189,11670000.0
2008-02-25 02:35:00,3.56004,3.56658,3.55193,3.5614,11640000.0
2008-02-25 02:40:00,3.56274,3.56456,3.5516,3.55674,15790000.0
2008-02-25 02:45:00,3.55811,3.56823,3.54823,3.55759,30090000.0
2008-02-25 02:50:00,3.56269,3.56681,3.55313,3.55761,19560000.0
2008-02-25 02:55:00,3.56134,3.56374,3.55312,3.56263,30890000.0
2008-02-25 03:00:00,3.56682,3.56682,3.55299,3.55299,18450000.0
2008-02-25 03:05:00,3.56244,3.56478,3.55253,3.56137,16920000.0
2008-02-25 03:10:00,3.56519,3.56587,3.55042,3.55791,19970000.0
2008-02-25 03:15:00,3.5641,3.56539,3.55748,3.55748,11310000.0
2008-02-25 03:20:00,3.55312,3.56691,3.55312,3.56234,9780000.0
2008-02-25 03:30:00,3.55702,3.56642,3.55612,3.56578,9770000.0
2008-02-25 03:35:00,3.55545,3.56646,3.55545,3.55929,3010000.0
2008-02-25 03:40:00,3.56187,3.56503,3.55591,3.56423,9040000.0
2008-02-25 03:45:00,3.56407,3.56814,3.55759,3.55992,9390000.0
2008-02-25 04:00:00,3.56649,3.56662,3.55232,3.55307,11690000.0
2008-02-25 04:10:00,3.55732,3.5651,3.55554,3.56345,19630000.0
2008-02-25 04:15:00,3.56154,3.56662,3.55352,3.56271,16190000.0
2008-02-25 04:20:00,3.56103,3.5635,3.54979,3.55834,18450000.0
2008-02-25 04:25:00,3.56298,3.56501,3.55348,3.56393,14700000.0
2008-02-25 04:30:00,3.56486,3.56486,3.55373,3.55855,26720000.0
2008-02-25 04:35:00,3.56282,3.56582,3.55366,3.56238,30830000.0
2008-02-25 04:40:00,3.55481,3.56395,3.55301,3.55788,26350000.0
2008-02-25 04:45:00,3.56488,3.56488,3.55114,3.55287,28240000.0
2008-02-25 04:50:00,3.5618,3.56349,3.55312,3.55722,15410000.0
2008-02-25 04:55:00,3.56192,3.56301,3.55333,3.55753,18430000.0
2008-02-25 05:00:00,3.5652,3.56552,3.55064,3.56284,28630000.0
2008-02-25 05:05:00,3.56392,3.56802,3.55402,3.56318,13950000.0
2008-02-25 05:10:00,3.55742,3.56398,3.55278,3.56163,19940000.0
2008-02-25 05:15:00,3.55582,3.56796,3.55285,3.56149,24080000.0
2008-02-25 05:20:00,3.5619,3.56386,3.55165,3.5627,22210000.0
2008-02-25 05:25:00,3.56016,3.56268,3.54975,3.56137,20670000.0
2008-02-25 05:30:00,3.56364,3.56364,3.5512,3.56299,18080000.0
2008-02-25 05:35:00,3.56363,3.56444,3.5555,3.56149,24450000.0
2008-02-25 05:40:00,3.5622,3.5646,3.55303,3.56112,18790000.0
2008-02-25 05:45:00,3.56642,3.56647,3.5531,3.56393,21400000.0
2008-02-25 05:50:00,3.56196,3.56328,3.55026,3.56328,19560000.0
2008-02-25 05:55:00,3.55881,3.56495,3.55214,3.56316,34210000.0
2008-02-25 06:00:00,3.56179,3.56622,3.55334,3.56222,16170000.0
2008-02-25 06:05:00,3.56069,3.56474,3.54926,3.56245,20690000.0
2008-02-25 06:10:00,3.56315,3.56315,3.55154,3.56209,12770000.0
2008-02-25 06:15:00,3.55779,3.56632,3.55195,3.55931,25220000.0
2008-02-25 06:20:00,3.5632,3.56567,3.55185,3.55742,16920000.0
2008-02-25 06:25:00,3.5546,3.56554,3.55193,3.56282,18800000.0
2008-02-25 06:30:00,3.5643,3.56441,3.55282,3.56322,14650000.0
2008-02-25 06:35:00,3.55832,3.56374,3.55482,3.56198,7540000.0
2008-02-25 06:40:00,3.56228,3.56467,3.55076,3.56315,21800000.0
2008-02-25 06:45:00,3.56351,3.56404,3.55246,3.55786,24810000.0
2008-02-25 06:50:00,3.56276,3.56364,3.55105,3.56113,29670000.0
2008-02-25 06:55:00,3.55939,3.56419,3.54875,3.55396,21420000.0
2008-02-25 07:00:00,3.56107,3.56693,3.55313,3.56197,15800000.0
2008-02-25 07:05:00,3.55253,3.56381,3.5508,3.55363,16570000.0
2008-02-25 07:10:00,3.56245,3.56275,3.55214,3.55313,9020000.0
2008-02-25 07:15:00,3.56253,3.5649,3.54988,3.56197,24830000.0
2008-02-25 07:20:00,3.56299,3.56501,3.5531,3.5531,17320000.0
2008-02-25 07:25:00,3.5613,3.56482,3.55094,3.55991,31260000.0
2008-02-25 07:30:00,3.56326,3.56845,3.55314,3.55523,33490000.0
2008-02-25 07:35:00,3.56165,3.56564,3.5524,3.56184,28200000.0
2008-02-25 07:40:00,3.55289,3.56508,3.55133,3.5569,32730000.0
2008-02-25 07:45:00,3.55692,3.56628,3.55177,3.56209,23320000.0
2008-02-25 07:50:00,3.55873,3.56589,3.55147,3.56152,16960000.0
2008-02-25 07:55:00,3.55834,3.56374,3.55035,3.56218,28930000.0
2008-02-25 08:00:00,3.55595,3.56599,3.55449,3.56275,23670000.0
2008-02-25 08:05:00,3.56284,3.56729,3.55143,3.55928,23680000.0
2008-02-25 08:10:00,3.55252,3.56612,3.55231,3.55593,28570000.0
2008-02-25 08:15:00,3.56195,3.56435,3.55297,3.55776,25200000.0
2008-02-25 08:20:00,3.55848,3.56435,3.55203,3.56363,19930000.0
2008-02-25 08:25:00,3.5622,3.5648,3.55424,3.56145,30050000.0
2008-02-25 08:30:00,3.56479,3.56641,3.55104,3.55452,30070000.0
2008-02-25 08:35:00,3.55777,3.56624,3.55195,3.55776,31950000.0
2008-02-25 08:40:00,3.55201,3.56463,3.54868,3.56373,34560000.0
2008-02-25 08:45:00,3.56582,3.56582,3.55149,3.56286,34170000.0
2008-02-25 08:50:00,3.56037,3.56565,3.55149,3.56122,21410000.0
2008-02-25 08:55:00,3.55732,3.56316,3.5482,3.55464,22520000.0
2008-02-25 09:00:00,3.55359,3.56335,3.55042,3.55519,30480000.0
2008-02-25 09:05:00,3.55339,3.56161,3.54757,3.55428,31560000.0
2008-02-25 09:10:00,3.55837,3.56555,3.54916,3.56195,51140000.0
2008-02-25 09:15:00,3.55956,3.56422,3.54758,3.55792,31170000.0
2008-02-25 09:20:00,3.55229,3.56252,3.54212,3.55728,31210000.0
2008-02-25 09:25:00,3.55636,3.56174,3.54395,3.54814,43580000.0
2008-02-25 09:30:00,3.55919,3.55939,3.54657,3.55643,29310000.0
2008-02-25 09:35:00,3.55542,3.55892,3.54766,3.55469,28190000.0
2008-02-25 09:40:00,3.55402,3.56012,3.54337,3.55571,36070000.0
2008-02-25 09:45:00,3.54835,3.56039,3.54585,3.55579,29680000.0
2008-02-25 09:50:00,3.54647,3.56178,3.54647,3.55558,30050000.0
2008-02-25 09:55:00,3.55561,3.55684,3.54224,3.55519,34180000.0
2008-02-25 10:00:00,3.55707,3.55883,3.54489,3.55659,35680000.0
2008-02-25 10:05:00,3.55677,3.55995,3.54415,3.55824,31570000.0
2008-02-25 10:10:00,3.54889,3.55975,3.5458,3.55832,43220000.0
2008-02-25 10:15:00,3.55967,3.55975,3.54817,3.55641,27800000.0
2008-02-25 10:20:00,3.56016,3.56209,3.54498,3.56011,37940000.0
2008-02-25 10:25:00,3.54741,3.56519,3.54741,3.55905,39080000.0
2008-02-25 10:30:00,3.56045,3.56184,3.54711,3.5509,31970000.0
2008-02-25 10:35:00,3.55586,3.56176,3.55263,3.55588,27820000.0
2008-02-25 10:40:00,3.562,3.56438,3.55117,3.55971,31550000.0
2008-02-25 10:45:00,3.56123,3.56304,3.5514,3.55602,28570000.0
2008-02-25 10:50:00,3.56176,3.56293,3.54908,3.56247,31170000.0
2008-02-25 10:55:00,3.56099,3.56433,3.55328,3.55958,31560000.0
2008-02-25 11:00:00,3.55715,3.56309,3.54659,3.55525,36070000.0
2008-02-25 11:05:00,3.55676,3.5613,3.54969,3.55339,29680000.0
2008-02-25 11:10:00,3.55661,3.56174,3.54696,3.55772,34230000.0
2008-02-25 11:15:00,3.55525,3.56158,3.55002,3.5591,24800000.0
2008-02-25 11:20:00,3.5506,3.56099,3.5506,3.55879,25190000.0
2008-02-25 11:25:00,3.55362,3.56489,3.54952,3.55733,34930000.0
2008-02-25 11:30:00,3.55997,3.56229,3.5474,3.55949,28930000.0
2008-02-25 11:35:00,3.5604,3.56085,3.54963,3.55983,31560000.0
2008-02-25 11:40:00,3.55365,3.56343,3.54894,3.55794,27080000.0
2008-02-25 11:45:00,3.55455,3.56092,3.54838,3.55697,27450000.0
2008-02-25 11:50:00,3.55846,3.55933,3.54738,3.55087,28210000.0
2008-02-25 11:55:00,3.55461,3.56207,3.54925,3.56003,29710000.0
2008-02-25 12:00:00,3.55529,3.5591,3.54606,3.55441,29680000.0
2008-02-25 12:05:00,3.5529,3.55418,3.54343,3.55289,22950000.0
2008-02-25 12:10:00,3.55187,3.55502,3.54035,3.5529,28180000.0
2008-02-25 12:15:00,3.55162,3.55254,3.54111,3.54457,29320000.0
2008-02-25 12:20:00,3.55263,3.55352,3.53923,3.55029,29310000.0
2008-02-25 12:25:00,3.54453,3.55239,3.54027,3.54937,33450000.0
2008-02-25 12:30:00,3.5489,3.55104,3.5355,3.54984,37240000.0
2008-02-25 12:35:00,3.54435,3.54994,3.53716,3.54417,29310000.0
2008-02-25 12:40:00,3.54128,3.55178,3.53458,3.54785,30440000.0
2008-02-25 12:45:00,3.54834,3.55185,3.53836,3.54126,26280000.0
2008-02-25 12:50:00,3.54822,3.55184,3.53847,3.54961,24820000.0
2008-02-25 12:55:00,3.54605,3.55066,3.53733,3.5476,33060000.0
2008-02-25 13:00:00,3.54988,3.55242,3.53448,3.54592,33820000.0
2008-02-25 13:05:00,3.54488,3.5515,3.53816,3.55114,34190000.0
2008-02-25 13:10:00,3.54473,3.55147,3.53521,3.54991,33420000.0
2008-02-25 13:15:00,3.54482,3.55182,3.53454,3.54545,32330000.0
2008-02-25 13:20:00,3.54487,3.55034,3.53785,3.54845,29680000.0
2008-02-25 13:25:00,3.54846,3.54962,3.53967,3.54913,30040000.0
2008-02-25 13:30:00,3.54439,3.55076,3.53899,3.54412,34580000.0
2008-02-25 13:35:00,3.54613,3.55218,3.53864,3.54142,25950000.0
2008-02-25 13:40:00,3.53956,3.55135,3.53735,3.54515,33450000.0
2008-02-25 13:45:00,3.54812,3.55072,3.53868,3.54787,32690000.0
2008-02-25 13:50:00,3.53816,3.55348,3.53816,3.539,40970000.0
2008-02-25 13:55:00,3.5483,3.54967,3.54027,3.54697,30060000.0
2008-02-25 14:00:00,3.54914,3.55468,3.53737,3.54307,39080000.0
2008-02-25 14:05:00,3.54581,3.55563,3.53894,3.54776,31560000.0
2008-02-25 14:10:00,3.55335,3.55351,3.53739,3.54936,34170000.0
2008-02-25 14:15:00,3.54988,3.55162,3.53912,3.54503,31580000.0
2008-02-25 14:20:00,3.53876,3.55234,3.53714,3.54913,34580000.0
2008-02-25 14:25:00,3.54833,3.5522,3.54116,3.5522,32350000.0
2008-02-25 14:30:00,3.55076,3.55218,3.53832,3.55063,35300000.0
2008-02-25 14:35:00,3.54814,3.55408,3.54101,3.55109,30030000.0
2008-02-25 14:40:00,3.54773,3.55233,3.54067,3.5496,32300000.0
2008-02-25 14:45:00,3.54949,3.55318,3.53761,3.54917,33790000.0
2008-02-25 14:50:00,3.545,3.55401,3.54082,3.54989,31560000.0
2008-02-25 14:55:00,3.55124,3.55359,3.53569,3.53864,38670000.0
2008-02-25 15:00:00,3.55055,3.55129,3.53236,3.54345,39830000.0
2008-02-25 15:05:00,3.53876,3.54713,3.53191,3.54519,31940000.0
2008-02-25 15:10:00,3.54789,3.54789,3.53424,3.54617,36810000.0
2008-02-25 15:15:00,3.54439,3.54913,3.53634,3.53634,32280000.0
2008-02-25 15:20:00,3.54541,3.54639,3.53189,3.54169,30830000.0
2008-02-25 15:25:00,3.54445,3.54785,3.52929,3.5296,30450000.0
2008-02-25 15:30:00,3.53925,3.541,3.52837,3.53774,33800000.0
2008-02-25 15:35:00,3.53419,3.54009,3.52874,3.53959,29330000.0
2008-02-25 15:40:00,3.5381,3.5399,3.52374,3.53926,32680000.0
2008-02-25 15:45:00,3.5356,3.53953,3.52654,3.53243,28180000.0
2008-02-25 15:50:00,3.53599,3.53809,3.52759,3.53231,32310000.0
2008-02-25 15:55:00,3.5363,3.53864,3.52914,3.53688,33450000.0
2008-02-25 16:00:00,3.53873,3.53873,3.52286,3.53436,30820000.0
2008-02-25 16:05:00,3.52702,3.53729,3.52446,3.53194,33080000.0
2008-02-25 16:10:00,3.53606,3.53723,3.52355,3.53493,39420000.0
2008-02-25 16:15:00,3.53514,3.53784,3.52516,3.53544,28580000.0
2008-02-25 16:20:00,3.52909,3.53674,3.52358,3.53583,30450000.0
2008-02-25 16:25:00,3.53527,3.53797,3.52777,3.53369,34200000.0
2008-02-25 16:30:00,3.53712,3.53798,3.52767,3.53798,32710000.0
2008-02-25 16:35:00,3.53561,3.53907,3.52729,3.53905,40620000.0
2008-02-25 16:40:00,3.53107,3.54464,3.5281,3.53982,28190000.0
2008-02-25 16:45:00,3.53803,3.54219,3.53077,3.53875,32710000.0
2008-02-25 16:50:00,3.53975,3.54287,3.52971,3.53581,30800000.0
2008-02-25 16:55:00,3.53958,3.54612,3.5306,3.54022,31940000.0
2008-02-25 17:00:00,3.54209,3.54431,3.53077,3.535,33050000.0
2008-02-25 17:05:00,3.53681,3.54623,3.52923,3.54046,34580000.0
2008-02-25 17:10:00,3.54029,3.54029,3.52775,3.53257,31990000.0
2008-02-25 17:15:00,3.53834,3.54032,3.52629,3.53713,36050000.0
2008-02-25 17:20:00,3.53379,3.53793,3.52379,3.53596,39460000.0
2008-02-25 17:25:00,3.532,3.54089,3.52442,3.53494,36080000.0
2008-02-25 17:30:00,3.53647,3.53647,3.52177,3.529,36450000.0
2008-02-25 17:35:00,3.53098,3.53612,3.52339,3.5309,42110000.0
2008-02-25 17:40:00,3.5251,3.53593,3.52066,3.52898,45500000.0
2008-02-25 17:45:00,3.53084,3.53561,3.52374,3.53302,31190000.0
2008-02-25 17:50:00,3.52443,3.53473,3.5194,3.53389,32690000.0
2008-02-25 17:55:00,3.52801,3.5351,3.52054,3.53379,43970000.0
2008-02-25 18:00:00,3.53051,3.53395,3.51921,3.52443,45090000.0
2008-02-25 18:05:00,3.53127,3.53272,3.51877,3.53044,32340000.0
2008-02-25 18:10:00,3.5309,3.53171,3.51862,3.53036,35700000.0
2008-02-25 18:15:00,3.52754,3.53528,3.51854,3.52605,32750000.0
2008-02-25 18:20:00,3.52477,3.53124,3.51459,3.52888,45450000.0
2008-02-25 18:25:00,3.52548,3.53115,3.51775,3.52789,33820000.0
2008-02-25 18:30:00,3.53058,3.53264,3.52046,3.53138,28950000.0
2008-02-25 18:35:00,3.52266,3.53203,3.51853,3.53199,42480000.0
2008-02-25 18:40:00,3.52363,3.53167,3.51844,3.53113,29320000.0
2008-02-25 18:45:00,3.52583,3.53346,3.51922,3.52958,33440000.0
2008-02-25 18:50:00,3.52732,3.53632,3.52029,3.52731,36470000.0
2008-02-25 18:55:00,3.52518,3.53439,3.52219,3.52869,30060000.0
2008-02-25 19:00:00,3.53622,3.53622,3.52379,3.53409,31960000.0
2008-02-25 19:05:00,3.5253,3.53485,3.52269,3.52825,35330000.0
2008-02-25 19:10:00,3.52328,3.53545,3.51841,3.52795,39800000.0
2008-02-25 19:15:00,3.53103,3.5323,3.52005,3.52482,28200000.0
2008-02-25 19:20:00,3.5276,3.53541,3.52168,3.52947,36100000.0
2008-02-25 19:25:00,3.52463,3.5326,3.51931,3.51931,26330000.0
2008-02-25 19:30:00,3.52601,3.53343,3.52228,3.52879,30440000.0
2008-02-25 19:35:00,3.52354,3.52892,3.51502,3.51655,24820000.0
2008-02-25 19:40:00,3.52412,3.52939,3.51389,3.5223,29720000.0
2008-02-25 19:45:00,3.51614,3.5271,3.51189,3.52324,37200000.0
2008-02-25 19:50:00,3.52112,3.52505,3.51429,3.51961,33410000.0
2008-02-25 19:55:00,3.51706,3.52458,3.51242,3.51757,34550000.0
2008-02-25 20:00:00,3.51983,3.52677,3.51351,3.51776,31970000.0
2008-02-25 20:05:00,3.51667,3.52546,3.51382,3.52364,28260000.0
2008-02-25 20:10:00,3.52241,3.52506,3.51397,3.52357,27120000.0
2008-02-25 20:15:00,3.51748,3.52639,3.51412,3.51909,26700000.0
2008-02-25 20:20:00,3.52286,3.52464,3.51169,3.51957,35000000.0
2008-02-25 20:25:00,3.51965,3.52882,3.51625,3.52071,21810000.0
2008-02-25 20:30:00,3.52248,3.52799,3.51334,3.51943,27420000.0
2008-02-25 20:35:00,3.51564,3.5258,3.51351,3.52105,25550000.0
2008-02-25 20:40:00,3.52085,3.52819,3.5133,3.52635,17720000.0
2008-02-25 20:45:00,3.52763,3.52763,3.51394,3.5208,28570000.0
2008-02-25 20:50:00,3.52417,3.53105,3.51208,3.51831,25190000.0
2008-02-25 20:55:00,3.5239,3.52449,3.51372,3.5202,20650000.0
2008-02-25 21:00:00,3.52678,3.52678,3.51437,3.52259,22190000.0
2008-02-25 21:05:00,3.52379,3.52629,3.51592,3.52364,22950000.0
2008-02-25 21:10:00,3.52013,3.52687,3.51669,3.52273,28180000.0
2008-02-25 21:15:00,3.52048,3.52781,3.51723,3.52242,19930000.0
2008-02-25 21:20:00,3.51821,3.52502,3.51353,3.51685,23700000.0
2008-02-25 21:25:00,3.52304,3.52655,3.51283,3.51962,37590000.0
2008-02-25 21:30:00,3.52348,3.52839,3.51577,3.52375,23700000.0
2008-02-25 21:35:00,3.51834,3.52839,3.51304,3.51624,28580000.0
2008-02-25 21:40:00,3.52516,3.52746,3.51445,3.52437,28990000.0
2008-02-25 21:45:00,3.51766,3.52729,3.5126,3.51976,25600000.0
2008-02-25 21:50:00,3.5236,3.5296,3.51683,3.5217,24810000.0
2008-02-25 21:55:00,3.52542,3.52888,3.51558,3.52511,36870000.0
2008-02-25 22:00:00,3.5199,3.52912,3.51778,3.52531,17290000.0
2008-02-25 22:05:00,3.51334,3.52755,3.51334,3.52037,33820000.0
2008-02-25 22:10:00,3.52508,3.53099,3.51632,3.52413,28960000.0
2008-02-25 22:15:00,3.52216,3.52877,3.51491,3.52431,36100000.0
2008-02-25 22:20:00,3.51786,3.52868,3.5126,3.52578,39100000.0
2008-02-25 22:25:00,3.52407,3.53025,3.51465,3.52883,34200000.0
2008-02-25 22:30:00,3.52662,3.52822,3.51693,3.52556,29300000.0
2008-02-25 22:35:00,3.5188,3.52997,3.51635,3.52964,30050000.0
2008-02-25 22:40:00,3.52341,3.53125,3.51625,3.52408,27090000.0
2008-02-25 22:45:00,3.52473,3.52992,3.51617,3.52778,28970000.0
2008-02-25 22:50:00,3.52384,3.52905,3.5192,3.52339,28180000.0
2008-02-25 22:55:00,3.52369,3.53027,3.51664,3.52687,35330000.0
2008-02-25 23:00:00,3.52674,3.53208,3.51714,3.52277,31200000.0
2008-02-25 23:05:00,3.51903,3.53043,3.51757,3.5239,27090000.0
2008-02-25 23:10:00,3.52239,3.52828,3.51694,3.52651,45500000.0
2008-02-25 23:15:00,3.53052,3.53052,3.51541,3.52424,21070000.0
2008-02-25 23:20:00,3.52639,3.53248,3.51794,3.52963,31610000.0
2008-02-25 23:25:00,3.51635,3.52872,3.51489,3.52236,27810000.0
2008-02-25 23:30:00,3.53178,3.53178,3.51915,3.52783,15780000.0
2008-02-25 23:35:00,3.52347,3.52941,3.51667,3.52216,9400000.0
2008-02-25 23:40:00,3.52262,3.52766,3.52092,3.52092,4130000.0
2008-02-25 23:45:00,3.52674,3.52969,3.52049,3.52839,14290000.0
2008-02-25 23:50:00,3.52418,3.52781,3.51674,3.521,18070000.0
2008-02-25 23:55:00,3.52787,3.52894,3.51481,3.52828,25220000.0
2008-02-26 00:00:00,3.52574,3.52853,3.51728,3.52814,20340000.0
2008-02-26 00:05:00,3.52258,3.52966,3.51898,3.52716,18840000.0
2008-02-26 00:10:00,3.52562,3.52978,3.52064,3.52853,17310000.0
2008-02-26 00:15:00,3.52551,3.52808,3.51231,3.51231,17270000.0
2008-02-26 00:20:00,3.52746,3.53003,3.51922,3.52332,24040000.0
2008-02-26 00:25:00,3.52514,3.52677,3.51519,3.52532,19940000.0
2008-02-26 00:30:00,3.52661,3.52863,3.51438,3.52737,18810000.0
2008-02-26 00:35:00,3.5215,3.52742,3.51745,3.52304,14680000.0
2008-02-26 00:40:00,3.51649,3.52887,3.51649,3.52117,27480000.0
2008-02-26 00:45:00,3.52539,3.52823,3.51426,3.51951,21820000.0
2008-02-26 00:50:00,3.52153,3.5278,3.51582,3.52241,23740000.0
2008-02-26 00:55:00,3.52081,3.52669,3.51386,3.52019,26340000.0
2008-02-26 01:00:00,3.51972,3.52533,3.51347,3.51967,12800000.0
2008-02-26 01:05:00,3.52024,3.53009,3.51858,3.53009,6780000.0
2008-02-26 01:10:00,3.52098,3.52938,3.51824,3.5254,22210000.0
2008-02-26 01:15:00,3.52709,3.52709,3.51824,3.52429,23680000.0
2008-02-26 01:20:00,3.51995,3.52724,3.51808,3.52192,22970000.0
2008-02-26 01:25:00,3.52206,3.52825,3.5181,3.52677,26330000.0
2008-02-26 01:30:00,3.5258,3.52945,3.51483,3.5233,27070000.0
2008-02-26 01:35:00,3.52745,3.52809,3.51662,3.52578,24840000.0
2008-02-26 01:40:00,3.52581,3.52721,3.5158,3.52028,20670000.0
2008-02-26 01:45:00,3.52581,3.53016,3.51585,3.52409,23690000.0
2008-02-26 01:50:00,3.51982,3.52802,3.51741,3.52396,27820000.0
2008-02-26 01:55:00,3.52073,3.5294,3.51805,3.52664,19550000.0
2008-02-26 02:00:00,3.52956,3.53031,3.51717,3.52622,18800000.0
2008-02-26 02:05:00,3.52354,3.52762,3.51603,3.51666,24530000.0
2008-02-26 02:10:00,3.52148,3.53014,3.51893,3.52106,27100000.0
2008-02-26 02:15:00,3.52146,3.5294,3.51646,3.52233,26370000.0
2008-02-26 02:20:00,3.52622,3.52812,3.51422,3.52727,27090000.0
2008-02-26 02:25:00,3.52333,3.5304,3.51383,3.51666,41010000.0
2008-02-26 02:30:00,3.52689,3.53026,3.51606,3.5273,22220000.0
2008-02-26 02:35:00,3.52084,3.52786,3.51545,3.52035,24490000.0
2008-02-26 02:40:00,3.52142,3.52968,3.51459,3.52263,26720000.0
2008-02-26 02:45:00,3.52119,3.53078,3.51581,3.52108,32740000.0
2008-02-26 02:50:00,3.52185,3.53048,3.51582,3.52976,24480000.0
2008-02-26 02:55:00,3.53047,3.53301,3.52041,3.52984,30460000.0
2008-02-26 03:00:00,3.53322,3.53322,3.51872,3.52826,25590000.0
2008-02-26 03:05:00,3.53074,3.53141,3.52134,3.52747,21460000.0
2008-02-26 03:10:00,3.5292,3.53259,3.52018,3.52637,27820000.0
2008-02-26 03:15:00,3.52772,3.53287,3.51945,3.52598,16560000.0
2008-02-26 03:20:00,3.52917,3.53206,3.52162,3.52997,11690000.0
2008-02-26 03:25:00,3.53077,3.5334,3.51642,3.53002,19940000.0
2008-02-26 03:30:00,3.52566,3.53637,3.52134,3.52557,34570000.0
2008-02-26 03:35:00,3.51633,3.53232,3.51633,3.53123,13190000.0
2008-02-26 03:40:00,3.52911,3.53145,3.52007,3.52559,27090000.0
2008-02-26 03:45:00,3.53365,3.53365,3.51874,3.52842,17310000.0
2008-02-26 03:50:00,3.52896,3.52992,3.52036,3.52715,27850000.0
2008-02-26 03:55:00,3.53012,3.53273,3.51962,3.52778,30840000.0
2008-02-26 04:00:00,3.53209,3.53209,3.51877,3.52586,24450000.0
2008-02-26 04:05:00,3.52523,3.53345,3.52221,3.52632,12800000.0
2008-02-26 04:10:00,3.52516,3.53295,3.52146,3.53146,8660000.0
2008-02-26 04:15:00,3.52737,3.53055,3.51782,3.52748,23710000.0
2008-02-26 04:20:00,3.53117,3.53394,3.51552,3.5215,13940000.0
2008-02-26 04:25:00,3.52976,3.52976,3.51817,3.52903,15810000.0
2008-02-26 04:30:00,3.53128,3.53128,3.51599,3.5256,27090000.0
2008-02-26 04:35:00,3.5301,3.53066,3.51998,3.52928,30830000.0
2008-02-26 04:40:00,3.52372,3.53421,3.52015,3.52622,22590000.0
2008-02-26 04:45:00,3.53382,3.53442,3.52132,3.52132,29350000.0
2008-02-26 04:50:00,3.53002,3.531,3.52012,3.53032,12450000.0
2008-02-26 04:55:00,3.52556,3.53112,3.5215,3.53085,10900000.0
2008-02-26 05:00:00,3.53132,3.5321,3.52112,3.53052,25230000.0
2008-02-26 05:05:00,3.53026,3.53026,3.51501,3.5276,9800000.0
2008-02-26 05:10:00,3.52705,3.53165,3.51845,3.52976,23710000.0
2008-02-26 05:15:00,3.52487,3.53326,3.51738,3.53037,19930000.0
2008-02-26 05:20:00,3.52987,3.53297,3.52113,3.5266,20680000.0
2008-02-26 05:25:00,3.51991,3.53161,3.51712,3.52722,10940000.0
2008-02-26 05:30:00,3.53379,3.53518,3.52052,3.52974,15770000.0
2008-02-26 05:35:00,3.52939,3.53039,3.52343,3.52912,7130000.0
2008-02-26 05:40:00,3.52721,3.5303,3.51774,3.52806,21830000.0
2008-02-26 05:45:00,3.53409,3.53409,3.51795,3.51818,31220000.0
2008-02-26 05:50:00,3.52327,3.53172,3.5144,3.5312,24810000.0
2008-02-26 05:55:00,3.52553,3.53038,3.51654,3.52295,34970000.0
2008-02-26 06:00:00,3.52827,3.53064,3.52095,3.52934,19930000.0
2008-02-26 06:05:00,3.52978,3.53509,3.51818,3.53023,27480000.0
2008-02-26 06:10:00,3.5301,3.53244,3.52106,3.53069,25570000.0
2008-02-26 06:15:00,3.52487,3.53324,3.52063,3.52863,18830000.0
2008-02-26 06:20:00,3.53124,3.5315,3.52012,3.52934,15440000.0
2008-02-26 06:25:00,3.52211,3.53439,3.51962,3.52095,30100000.0
2008-02-26 06:30:00,3.53217,3.53217,3.51828,3.52842,25160000.0
2008-02-26 06:35:00,3.52145,3.53066,3.5197,3.52076,14290000.0
2008-02-26 06:40:00,3.52973,3.53082,3.51723,3.53082,10550000.0
2008-02-26 06:45:00,3.53263,3.53263,3.51611,3.51749,25940000.0
2008-02-26 06:50:00,3.52547,3.53319,3.51991,3.53088,28150000.0
2008-02-26 06:55:00,3.52686,3.53096,3.51795,3.53044,22920000.0
2008-02-26 07:00:00,3.52814,3.53064,3.51825,3.52882,27810000.0
2008-02-26 07:05:00,3.52124,3.53026,3.51713,3.52434,24060000.0
2008-02-26 07:10:00,3.52812,3.53463,3.51868,3.52939,18790000.0
2008-02-26 07:15:00,3.53166,3.53166,3.51801,3.5267,33410000.0
2008-02-26 07:20:00,3.52978,3.53092,3.52315,3.52639,19560000.0
2008-02-26 07:25:00,3.52932,3.53051,3.51848,3.52847,38780000.0
2008-02-26 07:30:00,3.53218,3.53482,3.51798,3.5233,37190000.0
2008-02-26 07:35:00,3.52935,3.53102,3.51951,3.51996,30820000.0
2008-02-26 07:40:00,3.51978,3.53075,3.51663,3.52505,32730000.0
2008-02-26 07:45:00,3.52131,3.53126,3.51645,3.52822,31990000.0
2008-02-26 07:50:00,3.52071,3.53106,3.51897,3.53106,23330000.0
2008-02-26 07:55:00,3.52532,3.53216,3.51795,3.53036,24860000.0
2008-02-26 08:00:00,3.52214,3.53251,3.52152,3.52966,21820000.0
2008-02-26 08:05:00,3.51998,3.53135,3.51995,3.52384,18780000.0
2008-02-26 08:10:00,3.52124,3.53419,3.51412,3.52585,29300000.0
2008-02-26 08:15:00,3.53305,3.53305,3.51737,3.52247,27050000.0
2008-02-26 08:20:00,3.51903,3.52906,3.51512,3.52318,19170000.0
2008-02-26 08:25:00,3.52708,3.52939,3.51357,3.52571,26710000.0
2008-02-26 08:30:00,3.52923,3.5296,3.5159,3.51915,24790000.0
2008-02-26 08:35:00,3.52373,3.53184,3.51811,3.52323,33790000.0
2008-02-26 08:40:00,3.51882,3.52999,3.51853,3.52616,27050000.0
2008-02-26 08:45:00,3.52998,3.52998,3.51461,3.52643,31580000.0
2008-02-26 08:50:00,3.52367,3.52849,3.51542,3.52818,34590000.0
2008-02-26 08:55:00,3.52208,3.52877,3.50962,3.52071,25550000.0
2008-02-26 09:00:00,3.51778,3.52975,3.51186,3.51792,32710000.0
2008-02-26 09:05:00,3.51544,3.52624,3.50769,3.52035,30070000.0
2008-02-26 09:10:00,3.52486,3.52939,3.51297,3.52426,53740000.0
2008-02-26 09:15:00,3.52419,3.52912,3.51398,3.52499,29320000.0
2008-02-26 09:20:00,3.52027,3.52909,3.51439,3.52423,31950000.0
2008-02-26 09:25:00,3.5196,3.52863,3.51403,3.5146,41730000.0
2008-02-26 09:30:00,3.52542,3.52662,3.51629,3.51997,28560000.0
2008-02-26 09:35:00,3.52256,3.52866,3.51774,3.52487,28190000.0
2008-02-26 09:40:00,3.52518,3.5295,3.51532,3.52744,37200000.0
2008-02-26 09:45:00,3.51906,3.53123,3.51613,3.52728,27830000.0
2008-02-26 09:50:00,3.51864,3.52975,3.51625,3.52707,29670000.0
2008-02-26 09:55:00,3.52815,3.53078,3.5162,3.53078,31230000.0
2008-02-26 10:00:00,3.53042,3.53503,3.51999,3.52855,31600000.0
2008-02-26 10:05:00,3.52924,3.53027,3.51845,3.53027,31190000.0
2008-02-26 10:10:00,3.52188,3.53336,3.51943,3.53165,40980000.0
2008-02-26 10:15:00,3.53367,3.53501,3.52124,3.53125,26320000.0
2008-02-26 10:20:00,3.53484,3.5351,3.52224,3.53506,35350000.0
2008-02-26 10:25:00,3.52487,3.53605,3.52419,3.53262,39800000.0
2008-02-26 10:30:00,3.53436,3.53492,3.51561,3.52265,35310000.0
2008-02-26 10:35:00,3.5292,3.53458,3.5252,3.52929,28200000.0
2008-02-26 10:40:00,3.53349,3.53425,3.52188,3.5309,26720000.0
2008-02-26 10:45:00,3.53292,3.53459,3.52351,3.52818,27450000.0
2008-02-26 10:50:00,3.53389,3.53428,3.51978,3.53052,26720000.0
2008-02-26 10:55:00,3.5284,3.5312,3.51998,3.53076,33810000.0
2008-02-26 11:00:00,3.52745,3.53383,3.51997,3.52755,34990000.0
2008-02-26 11:05:00,3.52706,3.53362,3.51746,3.52464,28940000.0
2008-02-26 11:10:00,3.5257,3.53081,3.51675,3.52876,37200000.0
2008-02-26 11:15:00,3.52382,3.52956,3.51732,3.52927,22950000.0
2008-02-26 11:20:00,3.52061,3.52984,3.51833,3.52659,28180000.0
2008-02-26 11:25:00,3.52216,3.52865,3.51582,3.52278,34200000.0
2008-02-26 11:30:00,3.52737,3.52986,3.51776,3.52607,26700000.0
2008-02-26 11:35:00,3.52619,3.52755,3.51666,3.52717,30430000.0
2008-02-26 11:40:00,3.52215,3.5288,3.51627,3.52177,28560000.0
2008-02-26 11:45:00,3.52313,3.53085,3.51663,3.52949,28190000.0
2008-02-26 11:50:00,3.52824,3.52859,3.51859,3.52279,30800000.0
2008-02-26 11:55:00,3.52354,3.52967,3.51706,3.5273,29320000.0
2008-02-26 12:00:00,3.52409,3.52815,3.51566,3.52461,28200000.0
2008-02-26 12:05:00,3.5277,3.52774,3.5143,3.52328,24810000.0
2008-02-26 12:10:00,3.52245,3.52874,3.51339,3.52638,25210000.0
2008-02-26 12:15:00,3.52637,3.52647,3.51456,3.52057,30810000.0
2008-02-26 12:20:00,3.52514,3.5269,3.51558,3.52568,28940000.0
2008-02-26 12:25:00,3.52019,3.52726,3.51389,3.52614,34200000.0
2008-02-26 12:30:00,3.52636,3.52932,3.51291,3.52932,39850000.0
2008-02-26 12:35:00,3.52368,3.52852,3.51586,3.5247,28200000.0
2008-02-26 12:40:00,3.51755,3.52765,3.51121,3.52722,31560000.0
2008-02-26 12:45:00,3.5257,3.52796,3.51336,3.51842,25190000.0
2008-02-26 12:50:00,3.52716,3.52936,3.5155,3.52912,24080000.0
2008-02-26 12:55:00,3.52297,3.52942,3.51608,3.52703,31220000.0
2008-02-26 13:00:00,3.52829,3.53048,3.51822,3.52549,33820000.0
2008-02-26 13:05:00,3.52391,3.5301,3.51787,3.52923,31230000.0
2008-02-26 13:10:00,3.52289,3.52931,3.51429,3.52251,31570000.0
2008-02-26 13:15:00,3.52426,3.52936,3.51475,3.52539,35670000.0
2008-02-26 13:20:00,3.52329,3.527,3.5156,3.527,27460000.0
2008-02-26 13:25:00,3.52169,3.52806,3.51723,3.52718,27820000.0
2008-02-26 13:30:00,3.5228,3.52739,3.51662,3.52145,37550000.0
2008-02-26 13:35:00,3.52431,3.5272,3.51349,3.52023,25210000.0
2008-02-26 13:40:00,3.51626,3.53085,3.51502,3.52235,31590000.0
2008-02-26 13:45:00,3.52693,3.52778,3.51652,3.52611,31210000.0
2008-02-26 13:50:00,3.52039,3.53153,3.51573,3.51906,40210000.0
2008-02-26 13:55:00,3.5244,3.52819,3.51679,3.52467,27830000.0
2008-02-26 14:00:00,3.52606,3.52854,3.51401,3.51886,40570000.0
2008-02-26 14:05:00,3.52305,3.52765,3.51466,3.52211,31200000.0
2008-02-26 14:10:00,3.52661,3.52766,3.51512,3.52385,33440000.0
2008-02-26 14:15:00,3.52541,3.52619,3.51502,3.52087,32320000.0
2008-02-26 14:20:00,3.51591,3.52746,3.51404,3.52414,33090000.0
2008-02-26 14:25:00,3.52497,3.52702,3.51713,3.52598,34550000.0
2008-02-26 14:30:00,3.52552,3.52688,3.51425,3.52688,31970000.0
2008-02-26 14:35:00,3.52623,3.5281,3.51684,3.5261,27810000.0
2008-02-26 14:40:00,3.5216,3.52703,3.51409,3.52419,32300000.0
2008-02-26 14:45:00,3.52528,3.52786,3.51459,3.52372,31200000.0
2008-02-26 14:50:00,3.52127,3.5282,3.51345,3.52262,31200000.0
2008-02-26 14:55:00,3.52783,3.52783,3.51241,3.51697,33850000.0
2008-02-26 15:00:00,3.52586,3.52858,3.51593,3.526,41680000.0
2008-02-26 15:05:00,3.51953,3.52806,3.51322,3.52526,30440000.0
2008-02-26 15:10:00,3.52606,3.52733,3.51439,3.52561,37200000.0
2008-02-26 15:15:00,3.52342,3.52813,3.51474,3.51767,30800000.0
2008-02-26 15:20:00,3.52678,3.53057,3.51532,3.52502,31580000.0
2008-02-26 15:25:00,3.52598,3.53021,3.51268,3.5128,31560000.0
2008-02-26 15:30:00,3.52706,3.52822,3.51751,3.52501,33800000.0
2008-02-26 15:35:00,3.52153,3.52852,3.51546,3.52706,28580000.0
2008-02-26 15:40:00,3.52732,3.53,3.51483,3.52956,32680000.0
2008-02-26 15:45:00,3.52499,3.53187,3.51646,3.52381,26690000.0
2008-02-26 15:50:00,3.52571,3.53009,3.5183,3.52349,31200000.0
2008-02-26 15:55:00,3.52638,3.5271,3.51851,3.52535,31960000.0
2008-02-26 16:00:00,3.52599,3.52686,3.51486,3.52597,30810000.0
2008-02-26 16:05:00,3.52092,3.52794,3.51537,3.51863,34560000.0
2008-02-26 16:10:00,3.52498,3.52699,3.51339,3.52445,36820000.0
2008-02-26 16:15:00,3.52419,3.52552,3.51558,3.52433,30830000.0
2008-02-26 16:20:00,3.51979,3.52588,3.51213,3.52347,31920000.0
2008-02-26 16:25:00,3.52519,3.52705,3.51532,3.52241,31240000.0
2008-02-26 16:30:00,3.52513,3.52661,3.51269,3.5245,33820000.0
2008-02-26 16:35:00,3.52308,3.52575,3.51292,3.52116,43950000.0
2008-02-26 16:40:00,3.51665,3.52578,3.51239,3.52291,28180000.0
2008-02-26 16:45:00,3.52269,3.52676,3.5127,3.52263,32330000.0
2008-02-26 16:50:00,3.52469,3.52859,3.5126,3.52432,30060000.0
2008-02-26 16:55:00,3.52639,3.52834,3.51615,3.5265,31570000.0
2008-02-26 17:00:00,3.52831,3.53022,3.51641,3.52269,29340000.0
2008-02-26 17:05:00,3.52348,3.52984,3.51296,3.52617,33100000.0
2008-02-26 17:10:00,3.52844,3.53078,3.51925,3.52356,35710000.0
2008-02-26 17:15:00,3.53035,3.53176,3.51934,3.52897,34190000.0
2008-02-26 17:20:00,3.52643,3.53248,3.51782,3.53078,37590000.0
2008-02-26 17:25:00,3.52795,3.53366,3.51863,3.52863,36070000.0
2008-02-26 17:30:00,3.53083,3.53229,3.51966,3.52601,37570000.0
2008-02-26 17:35:00,3.52833,3.53254,3.51752,3.52603,43580000.0
2008-02-26 17:40:00,3.52815,3.53448,3.52094,3.52886,45480000.0
2008-02-26 17:45:00,3.52931,3.53538,3.52403,3.53361,29690000.0
2008-02-26 17:50:00,3.52225,3.53423,3.51975,3.53292,31970000.0
2008-02-26 17:55:00,3.52922,3.53363,3.51931,3.53283,45450000.0
2008-02-26 18:00:00,3.53193,3.53441,3.52155,3.52677,42490000.0
2008-02-26 18:05:00,3.52963,3.53366,3.51903,3.53243,34950000.0
2008-02-26 18:10:00,3.53218,3.53218,3.52065,3.53046,36060000.0
2008-02-26 18:15:00,3.5251,3.53291,3.51748,3.52701,32360000.0
2008-02-26 18:20:00,3.52545,3.5347,3.51818,3.5306,42090000.0
2008-02-26 18:25:00,3.52581,3.53218,3.52026,3.52957,31220000.0
2008-02-26 18:30:00,3.53117,3.53117,3.51912,3.52809,25980000.0
2008-02-26 18:35:00,3.52024,3.52868,3.51629,3.52497,42840000.0
2008-02-26 18:40:00,3.51944,3.52962,3.51447,3.52464,27060000.0
2008-02-26 18:45:00,3.51844,3.5257,3.51302,3.52184,32320000.0
2008-02-26 18:50:00,3.51679,3.5249,3.50931,3.52094,37210000.0
2008-02-26 18:55:00,3.51451,3.5251,3.51366,3.51849,27830000.0
2008-02-26 19:00:00,3.5194,3.52546,3.51226,3.52319,31940000.0
2008-02-26 19:05:00,3.51409,3.52572,3.51326,3.51775,36070000.0
2008-02-26 19:10:00,3.51364,3.52332,3.50967,3.51801,35740000.0
2008-02-26 19:15:00,3.52397,3.52397,3.51075,3.51767,30430000.0
2008-02-26 19:20:00,3.51757,3.52401,3.51108,3.52215,37940000.0
2008-02-26 19:25:00,3.51825,3.52557,3.51393,3.51393,28180000.0
2008-02-26 19:30:00,3.5197,3.52789,3.51043,3.52251,33810000.0
2008-02-26 19:35:00,3.52161,3.52902,3.51315,3.51514,26700000.0
2008-02-26 19:40:00,3.52432,3.52821,3.51409,3.5219,28210000.0
2008-02-26 19:45:00,3.51652,3.52523,3.5108,3.51997,39470000.0
2008-02-26 19:50:00,3.51859,3.52278,3.50755,3.51766,31190000.0
2008-02-26 19:55:00,3.5163,3.52393,3.51155,3.51689,33810000.0
2008-02-26 20:00:00,3.51408,3.5231,3.50756,3.51588,37990000.0
2008-02-26 20:05:00,3.51396,3.52162,3.50979,3.52034,32320000.0
2008-02-26 20:10:00,3.52044,3.52229,3.51095,3.52121,30080000.0
2008-02-26 20:15:00,3.51505,3.52458,3.50826,3.52034,33080000.0
2008-02-26 20:20:00,3.52109,3.5258,3.51042,3.51591,44700000.0
2008-02-26 20:25:00,3.5175,3.52298,3.51013,3.51758,30430000.0
2008-02-26 20:30:00,3.51866,3.52187,3.50929,3.51622,27070000.0
2008-02-26 20:35:00,3.5123,3.52448,3.51034,3.51521,28950000.0
2008-02-26 20:40:00,3.51594,3.52378,3.51,3.52144,27430000.0
2008-02-26 20:45:00,3.52203,3.52446,3.50891,3.51646,28940000.0
2008-02-26 20:50:00,3.52076,3.52572,3.50958,3.5161,30110000.0
2008-02-26 20:55:00,3.51955,3.52415,3.51023,3.51658,30060000.0
2008-02-26 21:00:00,3.52323,3.52323,3.51074,3.51889,28570000.0
2008-02-26 21:05:00,3.52022,3.52284,3.5088,3.51933,24060000.0
2008-02-26 21:10:00,3.51619,3.52259,3.51238,3.51919,25220000.0
2008-02-26 21:15:00,3.51568,3.52272,3.51076,3.51989,27080000.0
2008-02-26 21:20:00,3.5168,3.52204,3.51112,3.51501,20290000.0
2008-02-26 21:25:00,3.52071,3.5242,3.51179,3.51679,37230000.0
2008-02-26 21:30:00,3.51909,3.52277,3.51189,3.52166,26350000.0
2008-02-26 21:35:00,3.51743,3.52766,3.51279,3.51279,29340000.0
2008-02-26 21:40:00,3.52469,3.52469,3.51098,3.52215,28980000.0
2008-02-26 21:45:00,3.51594,3.5254,3.51134,3.51748,25600000.0
2008-02-26 21:50:00,3.52262,3.52654,3.50976,3.52073,28570000.0
2008-02-26 21:55:00,3.52258,3.52472,3.51268,3.52329,36490000.0
2008-02-26 22:00:00,3.51389,3.52605,3.51191,3.51756,25580000.0
2008-02-26 22:05:00,3.51089,3.52571,3.51089,3.52372,26720000.0
2008-02-26 22:10:00,3.52326,3.52682,3.51154,3.51154,23320000.0
2008-02-26 22:15:00,3.52207,3.52678,3.51446,3.52419,27080000.0
2008-02-26 22:20:00,3.51724,3.52743,3.51397,3.52645,29360000.0
2008-02-26 22:25:00,3.52542,3.52762,3.51519,3.52238,25930000.0
2008-02-26 22:30:00,3.52528,3.52716,3.51304,3.52361,22600000.0
2008-02-26 22:35:00,3.5255,3.52934,3.51558,3.52472,32750000.0
2008-02-26 22:40:00,3.52474,3.52563,3.51402,3.52169,26710000.0
2008-02-26 22:45:00,3.51938,3.52632,3.51295,3.52498,21840000.0
2008-02-26 22:50:00,3.51788,3.52624,3.51567,3.52454,17650000.0
2008-02-26 22:55:00,3.52341,3.52568,3.51475,3.52274,36850000.0
2008-02-26 23:00:00,3.52184,3.52529,3.51254,3.52492,29690000.0
2008-02-26 23:05:00,3.52521,3.52577,3.51483,3.51746,20330000.0
2008-02-26 23:10:00,3.51948,3.52586,3.51425,3.51981,41740000.0
2008-02-26 23:15:00,3.52424,3.52538,3.51183,3.52059,21450000.0
2008-02-26 23:20:00,3.52403,3.52665,3.51437,3.52541,31220000.0
2008-02-26 23:25:00,3.5247,3.531,3.51449,3.51557,38750000.0
2008-02-26 23:30:00,3.51741,3.52726,3.51544,3.52554,20340000.0
2008-02-26 23:35:00,3.52433,3.52632,3.51408,3.51884,21440000.0
2008-02-26 23:40:00,3.52028,3.52557,3.51487,3.51487,23680000.0
2008-02-26 23:45:00,3.52794,3.52794,3.51277,3.51382,37960000.0
2008-02-26 23:50:00,3.51582,3.52638,3.51536,3.51917,37610000.0
2008-02-26 23:55:00,3.5245,3.52779,3.51431,3.52472,47770000.0
2008-02-27 00:00:00,3.52747,3.53508,3.51759,3.5192,31600000.0
2008-02-27 00:05:00,3.52116,3.53196,3.51545,3.52632,35730000.0
2008-02-27 00:10:00,3.52064,3.531,3.51505,3.52473,42500000.0
2008-02-27 00:15:00,3.52312,3.53475,3.51328,3.52651,30110000.0
2008-02-27 00:20:00,3.52517,3.53653,3.51524,3.52398,35730000.0
2008-02-27 00:25:00,3.52759,3.53986,3.51286,3.52359,37640000.0
2008-02-27 00:30:00,3.52731,3.53357,3.5151,3.51975,36450000.0
2008-02-27 00:35:00,3.52303,3.52523,3.51195,3.52255,28970000.0
2008-02-27 00:40:00,3.51857,3.52358,3.51138,3.52266,35380000.0
2008-02-27 00:45:00,3.52282,3.52615,3.51432,3.51885,34950000.0
2008-02-27 00:50:00,3.514,3.53571,3.51353,3.52359,33080000.0
2008-02-27 00:55:00,3.52174,3.52602,3.51391,3.51992,31570000.0
2008-02-27 01:00:00,3.52064,3.52425,3.51389,3.5238,32340000.0
2008-02-27 01:05:00,3.52399,3.5373,3.51273,3.52474,49280000.0
2008-02-27 01:10:00,3.519,3.5273,3.51333,3.5155,44390000.0
2008-02-27 01:15:00,3.52699,3.52699,3.51173,3.52416,26710000.0
2008-02-27 01:20:00,3.51842,3.53243,3.51509,3.52613,38340000.0
2008-02-27 01:25:00,3.52034,3.52855,3.51271,3.52435,33130000.0
2008-02-27 01:30:00,3.52242,3.52469,3.51252,3.51868,30890000.0
2008-02-27 01:35:00,3.51717,3.53436,3.51448,3.51861,26320000.0
2008-02-27 01:40:00,3.5189,3.52594,3.51424,3.52429,41380000.0
2008-02-27 01:45:00,3.52588,3.53361,3.51393,3.51832,37650000.0
2008-02-27 01:50:00,3.52378,3.52604,3.51385,3.52326,32690000.0
2008-02-27 01:55:00,3.51767,3.52383,3.51133,3.5199,19570000.0
2008-02-27 02:00:00,3.5148,3.52977,3.51456,3.52359,24850000.0
2008-02-27 02:05:00,3.52236,3.52613,3.51396,3.51467,29340000.0
2008-02-27 02:10:00,3.51847,3.53173,3.51452,3.51939,29710000.0
2008-02-27 02:15:00,3.51917,3.53227,3.51466,3.52224,24150000.0
2008-02-27 02:20:00,3.52384,3.53159,3.51296,3.51389,23390000.0
2008-02-27 02:25:00,3.52023,3.53143,3.5105,3.5127,36190000.0
2008-02-27 02:30:00,3.52507,3.533,3.51419,3.52396,19970000.0
2008-02-27 02:35:00,3.5185,3.52584,3.5144,3.52281,25240000.0
2008-02-27 02:40:00,3.51775,3.53106,3.51138,3.52074,20340000.0
2008-02-27 02:45:00,3.51893,3.52789,3.5148,3.51855,25960000.0
2008-02-27 02:50:00,3.5209,3.52969,3.51472,3.51593,26330000.0
2008-02-27 02:55:00,3.51595,3.5312,3.5115,3.52321,29710000.0
2008-02-27 03:00:00,3.52721,3.53406,3.51516,3.52229,21110000.0
2008-02-27 03:05:00,3.52395,3.53066,3.51353,3.52007,27100000.0
2008-02-27 03:10:00,3.52371,3.5315,3.51363,3.52066,21820000.0
2008-02-27 03:15:00,3.52894,3.53296,3.51479,3.51974,37620000.0
2008-02-27 03:20:00,3.53571,3.53717,3.51876,3.52294,17690000.0
2008-02-27 03:25:00,3.52315,3.5285,3.51468,3.52442,20000000.0
2008-02-27 03:30:00,3.5195,3.53287,3.51511,3.51778,27870000.0
2008-02-27 03:35:00,3.51749,3.53185,3.51512,3.52486,27460000.0
2008-02-27 03:40:00,3.52607,3.53633,3.51553,3.53483,29020000.0
2008-02-27 03:45:00,3.52462,3.534,3.51521,3.534,19210000.0
2008-02-27 03:50:00,3.5237,3.53193,3.51477,3.52196,26360000.0
2008-02-27 03:55:00,3.52429,3.53386,3.51661,3.52394,30100000.0
2008-02-27 04:00:00,3.52839,3.53349,3.51524,3.53349,27130000.0
2008-02-27 04:05:00,3.51587,3.5341,3.51517,3.51853,25960000.0
2008-02-27 04:10:00,3.52228,3.5343,3.51572,3.52446,28220000.0
2008-02-27 04:15:00,3.52156,3.53366,3.5143,3.5229,30480000.0
2008-02-27 04:20:00,3.5257,3.53489,3.51432,3.52293,27470000.0
2008-02-27 04:25:00,3.52427,3.52969,3.51506,3.52393,21820000.0
2008-02-27 04:30:00,3.52575,3.53808,3.51543,3.52961,24430000.0
2008-02-27 04:35:00,3.52397,3.53012,3.515,3.52383,22220000.0
2008-02-27 04:40:00,3.52384,3.53337,3.5188,3.5307,27440000.0
2008-02-27 04:45:00,3.52735,3.53347,3.51295,3.51295,29720000.0
2008-02-27 04:50:00,3.53433,3.53433,3.51995,3.52352,14290000.0
2008-02-27 04:55:00,3.53321,3.53321,3.51571,3.52108,24810000.0
2008-02-27 05:00:00,3.52793,3.538,3.51487,3.52796,29740000.0
2008-02-27 05:05:00,3.5229,3.53604,3.51378,3.52455,25570000.0
2008-02-27 05:10:00,3.51923,3.53466,3.51458,3.52584,25940000.0
2008-02-27 05:15:00,3.51954,3.53831,3.51624,3.52454,34580000.0
2008-02-27 05:20:00,3.52355,3.53492,3.5111,3.52213,25230000.0
2008-02-27 05:25:00,3.52357,3.53519,3.51391,3.5228,25590000.0
2008-02-27 05:30:00,3.52689,3.53425,3.51474,3.52428,35330000.0
2008-02-27 05:35:00,3.52555,3.53922,3.51579,3.53818,24840000.0
2008-02-27 05:40:00,3.52533,3.52901,3.51429,3.52502,21080000.0
2008-02-27 05:45:00,3.52862,3.53149,3.51515,3.52623,31630000.0
2008-02-27 05:50:00,3.52071,3.53244,3.51617,3.52525,19560000.0
2008-02-27 05:55:00,3.52119,3.53573,3.51408,3.52541,35330000.0
2008-02-27 06:00:00,3.52468,3.53066,3.51773,3.52596,11290000.0
2008-02-27 06:05:00,3.52427,3.53541,3.51547,3.52468,18850000.0
2008-02-27 06:10:00,3.52573,3.53309,3.51457,3.52472,22930000.0
2008-02-27 06:15:00,3.52148,3.53583,3.51615,3.53049,22240000.0
2008-02-27 06:20:00,3.52589,3.53227,3.5151,3.52183,19950000.0
2008-02-27 06:25:00,3.51635,3.53306,3.51343,3.52145,22940000.0
2008-02-27 06:30:00,3.52705,3.53403,3.51653,3.5173,22910000.0
2008-02-27 06:35:00,3.52443,3.53469,3.51481,3.5263,24850000.0
2008-02-27 06:40:00,3.51816,3.53311,3.51601,3.52769,21410000.0
2008-02-27 06:45:00,3.52592,3.53385,3.51397,3.52145,31200000.0
2008-02-27 06:50:00,3.51967,3.53331,3.5145,3.52356,33810000.0
2008-02-27 06:55:00,3.52099,3.53503,3.51483,3.51483,26320000.0
2008-02-27 07:00:00,3.52265,3.5335,3.51778,3.52567,10170000.0
2008-02-27 07:05:00,3.51488,3.53811,3.51312,3.52793,20690000.0
2008-02-27 07:10:00,3.5246,3.53732,3.51554,3.52517,18410000.0
2008-02-27 07:15:00,3.52679,3.52802,3.51366,3.52061,28160000.0
2008-02-27 07:20:00,3.52374,3.52689,3.51754,3.52606,21040000.0
2008-02-27 07:25:00,3.52431,3.53364,3.51372,3.52278,38010000.0
2008-02-27 07:30:00,3.52666,3.53981,3.52147,3.53054,32010000.0
2008-02-27 07:35:00,3.52519,3.53568,3.51708,3.53568,24050000.0
2008-02-27 07:40:00,3.51778,3.53409,3.51482,3.52559,19220000.0
2008-02-27 07:45:00,3.52188,3.53479,3.51869,3.52421,34200000.0
2008-02-27 07:50:00,3.51795,3.53624,3.51787,3.52677,26670000.0
2008-02-27 07:55:00,3.52207,3.53293,3.51429,3.52568,28200000.0
2008-02-27 08:00:00,3.51988,3.53752,3.51988,3.52479,24800000.0
2008-02-27 08:05:00,3.52983,3.53671,3.51727,3.52001,26690000.0
2008-02-27 08:10:00,3.52393,3.53492,3.51658,3.51933,31190000.0
2008-02-27 08:15:00,3.53078,3.53377,3.5165,3.5207,28170000.0
2008-02-27 08:20:00,3.52132,3.53324,3.51288,3.52643,27790000.0
2008-02-27 08:25:00,3.52561,3.5345,3.51556,3.52605,28550000.0
2008-02-27 08:30:00,3.52602,3.52767,3.51444,3.51644,30810000.0
2008-02-27 08:35:00,3.5237,3.53101,3.51534,3.52002,29690000.0
2008-02-27 08:40:00,3.51758,3.53718,3.51417,3.52485,33080000.0
2008-02-27 08:45:00,3.52762,3.52776,3.51614,3.52511,30820000.0
2008-02-27 08:50:00,3.52299,3.53417,3.51581,3.52529,34590000.0
2008-02-27 08:55:00,3.52214,3.52543,3.5114,3.52097,26290000.0
2008-02-27 09:00:00,3.51409,3.52832,3.51409,3.52064,34920000.0
2008-02-27 09:05:00,3.51948,3.52894,3.51406,3.52379,31180000.0
2008-02-27 09:10:00,3.52619,3.53037,3.5176,3.52797,53710000.0
2008-02-27 09:15:00,3.52561,3.53086,3.51789,3.52987,31200000.0
2008-02-27 09:20:00,3.52397,3.52936,3.51598,3.5271,31970000.0
2008-02-27 09:25:00,3.52453,3.53244,3.51691,3.52023,39510000.0
2008-02-27 09:30:00,3.53144,3.53285,3.52032,3.52525,28200000.0
2008-02-27 09:35:00,3.52738,3.53378,3.52036,3.52948,28930000.0
2008-02-27 09:40:00,3.53053,3.53393,3.51073,3.52988,37570000.0
2008-02-27 09:45:00,3.52528,3.53112,3.51536,3.52764,28940000.0
2008-02-27 09:50:00,3.52065,3.53135,3.51638,3.5266,29320000.0
2008-02-27 09:55:00,3.52886,3.53231,3.51827,3.52911,34940000.0
2008-02-27 10:00:00,3.5312,3.53226,3.51929,3.5249,32340000.0
2008-02-27 10:05:00,3.52716,3.528,3.51268,3.52417,32300000.0
2008-02-27 10:10:00,3.51588,3.52967,3.51509,3.52925,41360000.0
2008-02-27 10:15:00,3.53023,3.53023,3.51805,3.52549,28550000.0
2008-02-27 10:20:00,3.52754,3.52942,3.51519,3.52837,38310000.0
2008-02-27 10:25:00,3.51933,3.53317,3.51933,3.53054,38700000.0
2008-02-27 10:30:00,3.53427,3.53427,3.51987,3.52186,34590000.0
2008-02-27 10:35:00,3.52793,3.53238,3.52467,3.52741,29300000.0
2008-02-27 10:40:00,3.53312,3.53312,3.52012,3.53071,29310000.0
2008-02-27 10:45:00,3.53281,3.53469,3.52402,3.52776,27090000.0
2008-02-27 10:50:00,3.53324,3.53411,3.52221,3.53329,27830000.0
2008-02-27 10:55:00,3.53085,3.53391,3.52145,3.53333,31920000.0
2008-02-27 11:00:00,3.53043,3.5364,3.52186,3.52626,35330000.0
2008-02-27 11:05:00,3.52749,3.53422,3.52235,3.52954,29320000.0
2008-02-27 11:10:00,3.52835,3.53781,3.52296,3.53375,36820000.0
2008-02-27 11:15:00,3.52749,3.53713,3.52458,3.53713,24440000.0
2008-02-27 11:20:00,3.52785,3.53775,3.52632,3.53659,26680000.0
2008-02-27 11:25:00,3.52791,3.53946,3.52606,3.53383,33450000.0
2008-02-27 11:30:00,3.53632,3.53697,3.52389,3.53693,28180000.0
2008-02-27 11:35:00,3.53544,3.53745,3.51982,3.53519,28210000.0
2008-02-27 11:40:00,3.53,3.53453,3.52496,3.52761,28930000.0
2008-02-27 11:45:00,3.52932,3.53637,3.52362,3.53457,28560000.0
2008-02-27 11:50:00,3.53207,3.53688,3.52298,3.53031,30050000.0
2008-02-27 11:55:00,3.53048,3.53868,3.52528,3.53614,29320000.0
2008-02-27 12:00:00,3.53257,3.53825,3.52556,3.53329,27830000.0
2008-02-27 12:05:00,3.53879,3.54028,3.52411,3.53967,22940000.0
2008-02-27 12:10:00,3.53786,3.53868,3.52788,3.53813,26310000.0
2008-02-27 12:15:00,3.53909,3.5391,3.5297,3.53348,28200000.0
2008-02-27 12:20:00,3.53682,3.53839,3.52671,3.53633,28950000.0
2008-02-27 12:25:00,3.53275,3.54072,3.52827,3.53636,32720000.0
2008-02-27 12:30:00,3.53574,3.54152,3.52624,3.53695,40950000.0
2008-02-27 12:35:00,3.5311,3.53776,3.52638,3.53592,29310000.0
2008-02-27 12:40:00,3.52811,3.53784,3.5229,3.53784,32670000.0
2008-02-27 12:45:00,3.5382,3.54108,3.52528,3.52885,22950000.0
2008-02-27 12:50:00,3.53852,3.53882,3.52523,3.53776,26300000.0
2008-02-27 12:55:00,3.53517,3.54256,3.5287,3.53795,34920000.0
2008-02-27 13:00:00,3.53966,3.54193,3.52731,3.53628,34190000.0
2008-02-27 13:05:00,3.53518,3.54141,3.52655,3.5405,33090000.0
2008-02-27 13:10:00,3.53473,3.53995,3.522,3.53163,31940000.0
2008-02-27 13:15:00,3.53294,3.54104,3.52678,3.53721,34560000.0
2008-02-27 13:20:00,3.53582,3.53945,3.52704,3.53901,28950000.0
2008-02-27 13:25:00,3.53808,3.54108,3.53155,3.54004,27820000.0
2008-02-27 13:30:00,3.53506,3.54049,3.52516,3.53373,34590000.0
2008-02-27 13:35:00,3.53772,3.53953,3.52838,3.53267,27080000.0
2008-02-27 13:40:00,3.52557,3.5408,3.52541,3.53469,33440000.0
2008-02-27 13:45:00,3.53816,3.54124,3.52854,3.53848,33430000.0
2008-02-27 13:50:00,3.52946,3.54001,3.52561,3.53014,40590000.0
2008-02-27 13:55:00,3.53797,3.5411,3.529,3.53684,26720000.0
2008-02-27 14:00:00,3.53861,3.54291,3.5277,3.53267,40210000.0
2008-02-27 14:05:00,3.53547,3.54274,3.52967,3.53573,31940000.0
2008-02-27 14:10:00,3.542,3.54622,3.52958,3.53921,28970000.0
2008-02-27 14:15:00,3.54012,3.54414,3.53132,3.53688,33070000.0
2008-02-27 14:20:00,3.53241,3.54282,3.52942,3.53888,35320000.0
2008-02-27 14:25:00,3.53796,3.54088,3.53141,3.53996,33450000.0
2008-02-27 14:30:00,3.53824,3.54038,3.52718,3.53874,34190000.0
2008-02-27 14:35:00,3.53873,3.53957,3.52671,3.53873,28190000.0
2008-02-27 14:40:00,3.53392,3.53978,3.52644,3.53442,32300000.0
2008-02-27 14:45:00,3.53358,3.54006,3.52436,3.53496,34540000.0
2008-02-27 14:50:00,3.53112,3.53852,3.52569,3.53432,31950000.0
2008-02-27 14:55:00,3.53618,3.53882,3.52105,3.52362,36080000.0
2008-02-27 15:00:00,3.53314,3.53678,3.52231,3.5315,38720000.0
2008-02-27 15:05:00,3.52768,3.53601,3.5212,3.53446,30060000.0
2008-02-27 15:10:00,3.53475,3.53564,3.5234,3.53264,37200000.0
2008-02-27 15:15:00,3.53162,3.53573,3.52338,3.52622,30430000.0
2008-02-27 15:20:00,3.53531,3.53861,3.52393,3.53507,31940000.0
2008-02-27 15:25:00,3.53792,3.53855,3.5234,3.52783,32300000.0
2008-02-27 15:30:00,3.53861,3.53861,3.52611,3.5351,34160000.0
2008-02-27 15:35:00,3.53188,3.53964,3.52481,3.53629,30810000.0
2008-02-27 15:40:00,3.5354,3.53743,3.5252,3.53565,32680000.0
2008-02-27 15:45:00,3.53138,3.53721,3.52264,3.53092,27810000.0
2008-02-27 15:50:00,3.53492,3.53701,3.5253,3.53044,32320000.0
2008-02-27 15:55:00,3.53276,3.53497,3.52608,3.53188,31210000.0
2008-02-27 16:00:00,3.53426,3.53426,3.51979,3.53372,30080000.0
2008-02-27 16:05:00,3.52599,3.5332,3.52198,3.52599,34550000.0
2008-02-27 16:10:00,3.53206,3.53356,3.51948,3.52956,35740000.0
2008-02-27 16:15:00,3.529,3.53275,3.52056,3.5289,30430000.0
2008-02-27 16:20:00,3.52449,3.53002,3.51849,3.52748,31180000.0
2008-02-27 16:25:00,3.52681,3.53187,3.51901,3.52385,33450000.0
2008-02-27 16:30:00,3.52781,3.52812,3.51409,3.52521,35320000.0
2008-02-27 16:35:00,3.52687,3.52808,3.51583,3.52241,44320000.0
2008-02-27 16:40:00,3.51912,3.52902,3.5155,3.52642,28940000.0
2008-02-27 16:45:00,3.52575,3.52884,3.51587,3.52584,31950000.0
2008-02-27 16:50:00,3.52947,3.52947,3.51339,3.52532,28950000.0
2008-02-27 16:55:00,3.52751,3.52751,3.51471,3.52333,30830000.0
2008-02-27 17:00:00,3.52568,3.53068,3.51486,3.52028,32320000.0
2008-02-27 17:05:00,3.52293,3.53472,3.51584,3.52823,36440000.0
2008-02-27 17:10:00,3.52749,3.52938,3.51889,3.52157,32730000.0
2008-02-27 17:15:00,3.52619,3.52772,3.51623,3.5238,33100000.0
2008-02-27 17:20:00,3.5254,3.52616,3.51391,3.52375,40950000.0
2008-02-27 17:25:00,3.52083,3.52779,3.51288,3.52468,36450000.0
2008-02-27 17:30:00,3.52656,3.52796,3.51445,3.52072,33500000.0
2008-02-27 17:35:00,3.52569,3.52703,3.51137,3.52057,41010000.0
2008-02-27 17:40:00,3.52193,3.52739,3.5141,3.52141,46610000.0
2008-02-27 17:45:00,3.52204,3.5276,3.51603,3.52404,29320000.0
2008-02-27 17:50:00,3.51601,3.52785,3.51462,3.52575,32320000.0
2008-02-27 17:55:00,3.51965,3.52741,3.5129,3.52583,42490000.0
2008-02-27 18:00:00,3.52617,3.53001,3.51378,3.51943,43960000.0
2008-02-27 18:05:00,3.52381,3.52681,3.51298,3.52522,32710000.0
2008-02-27 18:10:00,3.52605,3.52605,3.51031,3.52216,33470000.0
2008-02-27 18:15:00,3.52117,3.52812,3.51007,3.51893,34210000.0
2008-02-27 18:20:00,3.51898,3.52567,3.51078,3.51931,41350000.0
2008-02-27 18:25:00,3.51419,3.52401,3.50749,3.51533,34550000.0
2008-02-27 18:30:00,3.51662,3.52367,3.50501,3.51552,27830000.0
2008-02-27 18:35:00,3.50784,3.52098,3.50498,3.5135,41720000.0
2008-02-27 18:40:00,3.50807,3.52017,3.50265,3.51474,31550000.0
2008-02-27 18:45:00,3.51052,3.51749,3.50268,3.51247,35290000.0
2008-02-27 18:50:00,3.50821,3.51725,3.49944,3.50533,37580000.0
2008-02-27 18:55:00,3.50079,3.51547,3.50079,3.50931,29300000.0
2008-02-27 19:00:00,3.51457,3.51457,3.50266,3.51355,31200000.0
2008-02-27 19:05:00,3.50393,3.5134,3.50193,3.50754,35730000.0
2008-02-27 19:10:00,3.50254,3.51457,3.50148,3.50693,37580000.0
2008-02-27 19:15:00,3.51294,3.51544,3.50092,3.50812,30430000.0
2008-02-27 19:20:00,3.50981,3.52022,3.50079,3.51287,35350000.0
2008-02-27 19:25:00,3.50807,3.51586,3.50427,3.50427,28200000.0
2008-02-27 19:30:00,3.50846,3.51798,3.50302,3.50599,30080000.0
2008-02-27 19:35:00,3.50821,3.51513,3.50215,3.50327,24460000.0
2008-02-27 19:40:00,3.51447,3.51447,3.50313,3.51057,20680000.0
2008-02-27 19:45:00,3.50328,3.51487,3.497,3.50965,39850000.0
2008-02-27 19:50:00,3.50824,3.51359,3.50049,3.50684,31550000.0
2008-02-27 19:55:00,3.504,3.51262,3.49981,3.50547,33060000.0
2008-02-27 20:00:00,3.50863,3.51337,3.49905,3.50871,26300000.0
2008-02-27 20:05:00,3.50414,3.5141,3.50206,3.51001,29350000.0
2008-02-27 20:10:00,3.50923,3.51132,3.49828,3.51072,30090000.0
2008-02-27 20:15:00,3.50465,3.51683,3.50068,3.50995,31590000.0
2008-02-27 20:20:00,3.50996,3.51409,3.50005,3.50466,41370000.0
2008-02-27 20:25:00,3.50565,3.51352,3.49984,3.50705,25950000.0
2008-02-27 20:30:00,3.50769,3.51146,3.49843,3.50484,25570000.0
2008-02-27 20:35:00,3.50031,3.51286,3.49929,3.50482,28590000.0
2008-02-27 20:40:00,3.50436,3.51302,3.5004,3.50883,25580000.0
2008-02-27 20:45:00,3.51114,3.51175,3.49771,3.50469,28970000.0
2008-02-27 20:50:00,3.5078,3.51519,3.4968,3.50526,30100000.0
2008-02-27 20:55:00,3.50839,3.51013,3.49787,3.50553,29700000.0
2008-02-27 21:00:00,3.50238,3.5139,3.4998,3.50813,21820000.0
2008-02-27 21:05:00,3.51015,3.51106,3.49902,3.50805,20730000.0
2008-02-27 21:10:00,3.50513,3.51111,3.50299,3.50871,27820000.0
2008-02-27 21:15:00,3.50663,3.511,3.499,3.5092,24810000.0
2008-02-27 21:20:00,3.50624,3.51145,3.49887,3.50488,22580000.0
2008-02-27 21:25:00,3.51105,3.51479,3.50267,3.50572,33520000.0
2008-02-27 21:30:00,3.51083,3.51143,3.50135,3.50946,24070000.0
2008-02-27 21:35:00,3.50544,3.51638,3.4999,3.50567,29330000.0
2008-02-27 21:40:00,3.51288,3.51332,3.496,3.51097,22210000.0
2008-02-27 21:45:00,3.50321,3.514,3.50237,3.50575,27450000.0
2008-02-27 21:50:00,3.50982,3.51633,3.50027,3.50784,28960000.0
2008-02-27 21:55:00,3.5106,3.51087,3.50091,3.51056,36500000.0
2008-02-27 22:00:00,3.50442,3.51389,3.49842,3.50548,24810000.0
2008-02-27 22:05:00,3.49931,3.51174,3.49931,3.51037,29330000.0
2008-02-27 22:10:00,3.50532,3.51119,3.4991,3.50651,19170000.0
2008-02-27 22:15:00,3.50957,3.51435,3.49908,3.50984,35730000.0
2008-02-27 22:20:00,3.51045,3.51506,3.49925,3.50543,47750000.0
2008-02-27 22:25:00,3.51143,3.51643,3.49955,3.50561,36850000.0
2008-02-27 22:30:00,3.51238,3.51371,3.50001,3.50992,28960000.0
2008-02-27 22:35:00,3.51083,3.51409,3.49977,3.51099,45490000.0
2008-02-27 22:40:00,3.50883,3.51231,3.50221,3.51138,32720000.0
2008-02-27 22:45:00,3.51198,3.51258,3.50111,3.51055,31590000.0
2008-02-27 22:50:00,3.50743,3.51418,3.50019,3.50487,34180000.0
2008-02-27 22:55:00,3.50999,3.5116,3.49938,3.5116,42110000.0
2008-02-27 23:00:00,3.50837,3.51266,3.49814,3.50959,34230000.0
2008-02-27 23:05:00,3.50102,3.51092,3.50045,3.50646,28950000.0
2008-02-27 23:10:00,3.51054,3.51165,3.50077,3.50424,48860000.0
2008-02-27 23:15:00,3.51266,3.51268,3.49965,3.50744,25970000.0
2008-02-27 23:20:00,3.51191,3.51191,3.50007,3.51146,29700000.0
2008-02-27 23:25:00,3.50694,3.51552,3.49921,3.50109,34960000.0
2008-02-27 23:30:00,3.51193,3.51227,3.50185,3.51006,21830000.0
2008-02-27 23:35:00,3.51039,3.51406,3.50083,3.50644,29360000.0
2008-02-27 23:40:00,3.50556,3.51155,3.49985,3.50995,25600000.0
2008-02-27 23:45:00,3.50988,3.51538,3.50164,3.51054,22950000.0
2008-02-27 23:50:00,3.50342,3.51187,3.49937,3.51137,24090000.0
2008-02-27 23:55:00,3.50558,3.51292,3.49959,3.51033,30840000.0
2008-02-28 00:00:00,3.50822,3.51248,3.49544,3.50792,22200000.0
2008-02-28 00:05:00,3.50437,3.51261,3.49796,3.50484,28610000.0
2008-02-28 00:10:00,3.51139,3.51378,3.49845,3.50988,25940000.0
2008-02-28 00:15:00,3.50883,3.51308,3.50145,3.50537,20290000.0
2008-02-28 00:20:00,3.50178,3.51262,3.50178,3.51161,28170000.0
2008-02-28 00:25:00,3.49653,3.51112,3.49653,3.50942,19940000.0
2008-02-28 00:30:00,3.50788,3.51243,3.50169,3.51099,30830000.0
2008-02-28 00:35:00,3.5053,3.51187,3.49947,3.50812,26680000.0
2008-02-28 00:40:00,3.50472,3.51082,3.49777,3.50856,19910000.0
2008-02-28 00:45:00,3.50849,3.51368,3.49998,3.5065,17320000.0
2008-02-28 00:50:00,3.50926,3.51338,3.50146,3.51084,26330000.0
2008-02-28 00:55:00,3.5056,3.51168,3.50068,3.51102,15410000.0
2008-02-28 01:00:00,3.50726,3.51283,3.50068,3.50611,19230000.0
2008-02-28 01:05:00,3.50618,3.51401,3.50181,3.5109,28970000.0
2008-02-28 01:10:00,3.50253,3.51222,3.5008,3.5045,20010000.0
2008-02-28 01:15:00,3.51302,3.51302,3.50196,3.50196,13160000.0
2008-02-28 01:20:00,3.50942,3.51013,3.49662,3.50878,23690000.0
2008-02-28 01:25:00,3.50406,3.51078,3.4996,3.51078,33070000.0
2008-02-28 01:30:00,3.50706,3.51106,3.49967,3.50897,17700000.0
2008-02-28 01:35:00,3.50791,3.51179,3.49975,3.50971,24470000.0
2008-02-28 01:40:00,3.50168,3.51009,3.4985,3.50968,25990000.0
2008-02-28 01:45:00,3.51234,3.51234,3.49868,3.51021,24830000.0
2008-02-28 01:50:00,3.50448,3.51104,3.50017,3.50923,24100000.0
2008-02-28 01:55:00,3.51055,3.51093,3.50085,3.50085,14680000.0
2008-02-28 02:00:00,3.51148,3.51181,3.49857,3.51011,21850000.0
2008-02-28 02:05:00,3.50844,3.51255,3.49973,3.50022,28980000.0
2008-02-28 02:10:00,3.50477,3.51051,3.4956,3.50508,28220000.0
2008-02-28 02:15:00,3.50539,3.5137,3.5001,3.50596,27110000.0
2008-02-28 02:20:00,3.50587,3.51106,3.50014,3.51106,25200000.0
2008-02-28 02:25:00,3.50706,3.51357,3.49749,3.50069,42850000.0
2008-02-28 02:30:00,3.51138,3.51148,3.49898,3.5008,13180000.0
2008-02-28 02:35:00,3.50245,3.51248,3.50163,3.50919,24430000.0
2008-02-28 02:40:00,3.50416,3.50937,3.49622,3.50086,26380000.0
2008-02-28 02:45:00,3.50448,3.51075,3.4972,3.5042,27450000.0
2008-02-28 02:50:00,3.50595,3.51217,3.49907,3.50562,24090000.0
2008-02-28 02:55:00,3.51115,3.51163,3.49804,3.51015,28210000.0
2008-02-28 03:00:00,3.51216,3.51216,3.49953,3.50779,23700000.0
2008-02-28 03:05:00,3.51043,3.51229,3.49943,3.50597,22260000.0
2008-02-28 03:10:00,3.50731,3.51198,3.49612,3.50516,25600000.0
2008-02-28 03:15:00,3.51228,3.51228,3.50026,3.50589,21090000.0
2008-02-28 03:20:00,3.50204,3.51199,3.4996,3.50417,22210000.0
2008-02-28 03:25:00,3.50887,3.51397,3.501,3.51074,22600000.0
2008-02-28 03:30:00,3.50514,3.51805,3.49861,3.50388,28610000.0
2008-02-28 03:35:00,3.50642,3.51329,3.49477,3.51033,27870000.0
2008-02-28 03:40:00,3.50903,3.51124,3.49732,3.50853,26720000.0
2008-02-28 03:45:00,3.51337,3.51337,3.4954,3.50856,22570000.0
2008-02-28 03:50:00,3.51,3.51082,3.50013,3.50684,27490000.0
2008-02-28 03:55:00,3.50881,3.51009,3.49439,3.50059,27140000.0
2008-02-28 04:00:00,3.51126,3.51455,3.49907,3.50904,30460000.0
2008-02-28 04:05:00,3.49966,3.51275,3.49748,3.5066,23740000.0
2008-02-28 04:10:00,3.49897,3.51044,3.49787,3.51036,27480000.0
2008-02-28 04:15:00,3.50519,3.5132,3.49092,3.50782,30110000.0
2008-02-28 04:20:00,3.50616,3.51121,3.49515,3.49784,21480000.0
2008-02-28 04:25:00,3.51116,3.51321,3.49396,3.50984,22200000.0
2008-02-28 04:30:00,3.50644,3.51122,3.49729,3.50756,26720000.0
2008-02-28 04:35:00,3.50935,3.50996,3.49684,3.50859,31200000.0
2008-02-28 04:40:00,3.49969,3.51023,3.49486,3.50519,28970000.0
2008-02-28 04:45:00,3.51142,3.51142,3.49818,3.50779,14320000.0
2008-02-28 04:50:00,3.50907,3.51147,3.49283,3.50552,20330000.0
2008-02-28 04:55:00,3.5094,3.51067,3.49966,3.50948,24070000.0
2008-02-28 05:00:00,3.51276,3.51276,3.49856,3.5109,29740000.0
2008-02-28 05:05:00,3.50192,3.51396,3.49322,3.50119,27860000.0
2008-02-28 05:10:00,3.50988,3.51315,3.49757,3.50864,19940000.0
2008-02-28 05:15:00,3.50433,3.51625,3.49607,3.50303,18820000.0
2008-02-28 05:20:00,3.50963,3.51302,3.49614,3.5054,27820000.0
2008-02-28 05:25:00,3.50935,3.51377,3.50015,3.50906,24480000.0
2008-02-28 05:30:00,3.5126,3.51262,3.49589,3.5105,27830000.0
2008-02-28 05:35:00,3.50441,3.51228,3.49797,3.50985,24070000.0
2008-02-28 05:40:00,3.50792,3.51451,3.49575,3.51109,24040000.0
2008-02-28 05:45:00,3.51328,3.51328,3.4998,3.51037,31180000.0
2008-02-28 05:50:00,3.50477,3.51258,3.49626,3.51179,25180000.0
2008-02-28 05:55:00,3.50323,3.51184,3.49605,3.50541,28190000.0
2008-02-28 06:00:00,3.50972,3.51237,3.49843,3.50491,15800000.0
2008-02-28 06:05:00,3.50267,3.51384,3.49961,3.51045,16190000.0
2008-02-28 06:10:00,3.50312,3.51098,3.49783,3.51082,11300000.0
2008-02-28 06:15:00,3.50622,3.51539,3.49693,3.50447,21800000.0
2008-02-28 06:20:00,3.5112,3.51304,3.50038,3.50649,22540000.0
2008-02-28 06:25:00,3.50361,3.51491,3.49452,3.51119,28600000.0
2008-02-28 06:30:00,3.51239,3.51239,3.49583,3.49583,26340000.0
2008-02-28 06:35:00,3.51011,3.51565,3.50104,3.50309,22940000.0
2008-02-28 06:40:00,3.51111,3.51625,3.49908,3.50669,21810000.0
2008-02-28 06:45:00,3.51389,3.51389,3.50118,3.50669,19880000.0
2008-02-28 06:50:00,3.51276,3.51529,3.49598,3.50855,27050000.0
2008-02-28 06:55:00,3.50666,3.51491,3.50139,3.51177,18400000.0
2008-02-28 07:00:00,3.50757,3.51109,3.49452,3.50887,27440000.0
2008-02-28 07:05:00,3.50111,3.51284,3.49869,3.50239,24810000.0
2008-02-28 07:10:00,3.50723,3.51052,3.49422,3.50132,25210000.0
2008-02-28 07:15:00,3.51226,3.51226,3.49336,3.50646,29690000.0
2008-02-28 07:20:00,3.50905,3.51097,3.49655,3.5092,28220000.0
2008-02-28 07:25:00,3.51143,3.51728,3.49384,3.50711,31990000.0
2008-02-28 07:30:00,3.51099,3.51354,3.49766,3.506,33090000.0
2008-02-28 07:35:00,3.50945,3.51297,3.49403,3.50855,25240000.0
2008-02-28 07:40:00,3.50361,3.51515,3.4944,3.50582,33460000.0
2008-02-28 07:45:00,3.50472,3.51408,3.49843,3.50842,31240000.0
2008-02-28 07:50:00,3.50109,3.51059,3.49795,3.50552,18880000.0
2008-02-28 07:55:00,3.50663,3.51202,3.50082,3.51022,27080000.0
2008-02-28 08:00:00,3.50309,3.51191,3.50007,3.51071,18790000.0
2008-02-28 08:05:00,3.50927,3.51126,3.49679,3.49793,25930000.0
2008-02-28 08:10:00,3.50146,3.51547,3.50046,3.50417,30430000.0
2008-02-28 08:15:00,3.51177,3.51177,3.49904,3.50015,27430000.0
2008-02-28 08:20:00,3.50452,3.51132,3.49903,3.51089,25930000.0
2008-02-28 08:25:00,3.50955,3.51256,3.49317,3.50938,28570000.0
2008-02-28 08:30:00,3.51044,3.51395,3.49561,3.50315,30810000.0
2008-02-28 08:35:00,3.5041,3.51343,3.49664,3.50492,28950000.0
2008-02-28 08:40:00,3.50119,3.51149,3.49477,3.51042,34180000.0
2008-02-28 08:45:00,3.51113,3.51583,3.49899,3.51125,30460000.0
2008-02-28 08:50:00,3.51065,3.51645,3.49524,3.51305,36450000.0
2008-02-28 08:55:00,3.50542,3.51318,3.48948,3.5066,25550000.0
2008-02-28 09:00:00,3.50515,3.51368,3.50041,3.50839,32710000.0
2008-02-28 09:05:00,3.50375,3.51422,3.50079,3.50797,31560000.0
2008-02-28 09:10:00,3.51322,3.51466,3.49989,3.50955,50380000.0
2008-02-28 09:15:00,3.50628,3.51529,3.49752,3.51065,30060000.0
2008-02-28 09:20:00,3.5067,3.5167,3.50259,3.51159,30470000.0
2008-02-28 09:25:00,3.50974,3.51716,3.50018,3.50508,42840000.0
2008-02-28 09:30:00,3.51499,3.51511,3.50131,3.50912,29320000.0
2008-02-28 09:35:00,3.51129,3.51486,3.5002,3.51051,29300000.0
2008-02-28 09:40:00,3.51104,3.51929,3.50334,3.51732,37560000.0
2008-02-28 09:45:00,3.51257,3.51869,3.50142,3.51432,29680000.0
2008-02-28 09:50:00,3.50724,3.51969,3.505,3.51425,29300000.0
2008-02-28 09:55:00,3.51555,3.51599,3.50527,3.51539,34560000.0
2008-02-28 10:00:00,3.51605,3.51907,3.50635,3.51504,35310000.0
2008-02-28 10:05:00,3.51496,3.51909,3.50435,3.51807,29340000.0
2008-02-28 10:10:00,3.50775,3.5183,3.50633,3.51766,42470000.0
2008-02-28 10:15:00,3.51824,3.51824,3.50362,3.51116,26690000.0
2008-02-28 10:20:00,3.51547,3.51898,3.50253,3.5175,35730000.0
2008-02-28 10:25:00,3.50625,3.51553,3.50379,3.51409,36470000.0
2008-02-28 10:30:00,3.51459,3.5162,3.50135,3.50459,33080000.0
2008-02-28 10:35:00,3.51066,3.51632,3.50783,3.51079,30050000.0
2008-02-28 10:40:00,3.51688,3.51784,3.50406,3.51496,30790000.0
2008-02-28 10:45:00,3.51803,3.52024,3.50758,3.51485,29310000.0
2008-02-28 10:50:00,3.52017,3.52017,3.50602,3.51786,28930000.0
2008-02-28 10:55:00,3.51645,3.51898,3.5058,3.51623,30440000.0
2008-02-28 11:00:00,3.51336,3.52105,3.50589,3.51045,34970000.0
2008-02-28 11:05:00,3.513,3.52173,3.50802,3.51544,29310000.0
2008-02-28 11:10:00,3.51411,3.51977,3.50516,3.51733,35710000.0
2008-02-28 11:15:00,3.5142,3.51872,3.5091,3.5187,23320000.0
2008-02-28 11:20:00,3.5076,3.51992,3.5076,3.51549,28160000.0
2008-02-28 11:25:00,3.51128,3.52027,3.50628,3.51485,32350000.0
2008-02-28 11:30:00,3.51659,3.51944,3.50712,3.51846,28560000.0
2008-02-28 11:35:00,3.51873,3.52085,3.50783,3.51904,27100000.0
2008-02-28 11:40:00,3.51447,3.51984,3.50912,3.51265,28950000.0
2008-02-28 11:45:00,3.51455,3.52036,3.50847,3.5189,28550000.0
2008-02-28 11:50:00,3.5196,3.5196,3.50775,3.51294,28200000.0
2008-02-28 11:55:00,3.51303,3.52072,3.50788,3.5124,29320000.0
2008-02-28 12:00:00,3.5146,3.51909,3.50824,3.51836,27840000.0
2008-02-28 12:05:00,3.51571,3.5208,3.50648,3.52015,25170000.0
2008-02-28 12:10:00,3.51816,3.51968,3.50743,3.51912,25940000.0
2008-02-28 12:15:00,3.51823,3.51861,3.50933,3.51354,30050000.0
2008-02-28 12:20:00,3.51748,3.52157,3.50904,3.52061,31160000.0
2008-02-28 12:25:00,3.51372,3.52074,3.50827,3.5188,33450000.0
2008-02-28 12:30:00,3.51821,3.52004,3.50666,3.51889,37240000.0
2008-02-28 12:35:00,3.51485,3.52059,3.50836,3.51349,30420000.0
2008-02-28 12:40:00,3.51053,3.52036,3.50419,3.51859,29320000.0
2008-02-28 12:45:00,3.51809,3.52003,3.50593,3.51019,24810000.0
2008-02-28 12:50:00,3.51835,3.52037,3.50634,3.51996,25190000.0
2008-02-28 12:55:00,3.51252,3.52089,3.50738,3.51647,32700000.0
2008-02-28 13:00:00,3.51795,3.52053,3.50362,3.51156,33080000.0
2008-02-28 13:05:00,3.5111,3.51846,3.50575,3.51808,34950000.0
2008-02-28 13:10:00,3.51315,3.51831,3.50222,3.51211,31200000.0
2008-02-28 13:15:00,3.51214,3.51924,3.50721,3.51518,34550000.0
2008-02-28 13:20:00,3.51474,3.51894,3.50777,3.5181,28210000.0
2008-02-28 13:25:00,3.51667,3.51879,3.50902,3.51742,28930000.0
2008-02-28 13:30:00,3.51228,3.51947,3.50615,3.51369,34600000.0
2008-02-28 13:35:00,3.51553,3.51898,3.50363,3.50906,28580000.0
2008-02-28 13:40:00,3.50522,3.51733,3.50408,3.50923,32700000.0
2008-02-28 13:45:00,3.51499,3.51733,3.50386,3.51175,32690000.0
2008-02-28 13:50:00,3.50923,3.51607,3.50404,3.50674,40210000.0
2008-02-28 13:55:00,3.51401,3.51653,3.50593,3.50995,31160000.0
2008-02-28 14:00:00,3.51528,3.51638,3.49992,3.50753,40930000.0
2008-02-28 14:05:00,3.50948,3.5175,3.50324,3.51261,30840000.0
2008-02-28 14:10:00,3.51316,3.51799,3.50483,3.5138,30820000.0
2008-02-28 14:15:00,3.51506,3.5175,3.5053,3.5127,34180000.0
2008-02-28 14:20:00,3.50691,3.51862,3.50312,3.51475,34940000.0
2008-02-28 14:25:00,3.51544,3.51835,3.50502,3.51657,33440000.0
2008-02-28 14:30:00,3.51641,3.51788,3.50565,3.51788,34200000.0
2008-02-28 14:35:00,3.51871,3.51934,3.50693,3.51807,27440000.0
2008-02-28 14:40:00,3.51263,3.51938,3.50694,3.51425,31560000.0
2008-02-28 14:45:00,3.5159,3.52158,3.50608,3.51977,33050000.0
2008-02-28 14:50:00,3.51435,3.51934,3.50862,3.51736,28600000.0
2008-02-28 14:55:00,3.51917,3.52228,3.50784,3.50969,35330000.0
2008-02-28 15:00:00,3.51926,3.52058,3.50835,3.51802,41690000.0
2008-02-28 15:05:00,3.51299,3.52287,3.50909,3.51842,30440000.0
2008-02-28 15:10:00,3.51815,3.52134,3.50793,3.51807,35330000.0
2008-02-28 15:15:00,3.51649,3.52128,3.50687,3.51072,28960000.0
2008-02-28 15:20:00,3.51952,3.52515,3.50844,3.51787,32320000.0
2008-02-28 15:25:00,3.52014,3.52022,3.5073,3.50898,29700000.0
2008-02-28 15:30:00,3.51941,3.51946,3.5094,3.51599,30090000.0
2008-02-28 15:35:00,3.5127,3.51789,3.50594,3.51559,30800000.0
2008-02-28 15:40:00,3.5151,3.5171,3.50438,3.51632,31200000.0
2008-02-28 15:45:00,3.5128,3.51757,3.50211,3.51127,27430000.0
2008-02-28 15:50:00,3.51498,3.51743,3.5066,3.51173,31230000.0
2008-02-28 15:55:00,3.51522,3.51789,3.5086,3.51543,33810000.0
2008-02-28 16:00:00,3.51584,3.51685,3.5024,3.51627,31190000.0
2008-02-28 16:05:00,3.51078,3.51879,3.50559,3.51635,34930000.0
2008-02-28 16:10:00,3.51633,3.51785,3.50265,3.51471,39040000.0
2008-02-28 16:15:00,3.51519,3.51768,3.50337,3.51768,30060000.0
2008-02-28 16:20:00,3.50807,3.51818,3.50613,3.51643,31200000.0
2008-02-28 16:25:00,3.51622,3.51861,3.50224,3.51358,33820000.0
2008-02-28 16:30:00,3.51784,3.51784,3.50728,3.51537,34560000.0
2008-02-28 16:35:00,3.51396,3.51629,3.50489,3.51175,43210000.0
2008-02-28 16:40:00,3.5057,3.51749,3.50309,3.51427,28190000.0
2008-02-28 16:45:00,3.51131,3.51595,3.50553,3.5127,31960000.0
2008-02-28 16:50:00,3.5145,3.51867,3.50395,3.51342,32300000.0
2008-02-28 16:55:00,3.51622,3.51622,3.50342,3.51355,31570000.0
2008-02-28 17:00:00,3.51531,3.51583,3.50136,3.50759,29710000.0
2008-02-28 17:05:00,3.50781,3.51405,3.50142,3.51096,35320000.0
2008-02-28 17:10:00,3.50993,3.51517,3.50217,3.50773,33850000.0
2008-02-28 17:15:00,3.51397,3.51397,3.50203,3.51134,31980000.0
2008-02-28 17:20:00,3.51109,3.51213,3.49939,3.50983,39820000.0
2008-02-28 17:25:00,3.50502,3.51251,3.49957,3.51076,36080000.0
2008-02-28 17:30:00,3.51239,3.51484,3.50068,3.50696,35710000.0
2008-02-28 17:35:00,3.51131,3.51218,3.49755,3.50881,41730000.0
2008-02-28 17:40:00,3.50919,3.51545,3.50125,3.50676,46600000.0
2008-02-28 17:45:00,3.5074,3.51347,3.50337,3.50946,30060000.0
2008-02-28 17:50:00,3.50252,3.5134,3.49927,3.51111,32320000.0
2008-02-28 17:55:00,3.50682,3.51259,3.49905,3.51034,44350000.0
2008-02-28 18:00:00,3.50989,3.51196,3.49977,3.50502,43240000.0
2008-02-28 18:05:00,3.51155,3.51516,3.49985,3.51368,34560000.0
2008-02-28 18:10:00,3.51494,3.5186,3.49999,3.5186,34590000.0
2008-02-28 18:15:00,3.51248,3.51897,3.49859,3.50915,34950000.0
2008-02-28 18:20:00,3.51016,3.51705,3.50363,3.51451,45820000.0
2008-02-28 18:25:00,3.51016,3.51755,3.506,3.51552,35680000.0
2008-02-28 18:30:00,3.51633,3.5187,3.5079,3.51777,31160000.0
2008-02-28 18:35:00,3.51084,3.51831,3.5034,3.5169,41720000.0
2008-02-28 18:40:00,3.51004,3.51809,3.50412,3.51352,28180000.0
2008-02-28 18:45:00,3.513,3.51898,3.50431,3.51581,30850000.0
2008-02-28 18:50:00,3.51494,3.52053,3.5033,3.5151,39810000.0
2008-02-28 18:55:00,3.50755,3.51874,3.50653,3.51265,28930000.0
2008-02-28 19:00:00,3.51737,3.5185,3.50532,3.5185,32700000.0
2008-02-28 19:05:00,3.5078,3.52176,3.50681,3.51579,34970000.0
2008-02-28 19:10:00,3.5117,3.52383,3.50746,3.51585,39060000.0
2008-02-28 19:15:00,3.51969,3.52004,3.50759,3.51349,29690000.0
2008-02-28 19:20:00,3.51371,3.52234,3.50686,3.51625,39060000.0
2008-02-28 19:25:00,3.51384,3.52109,3.50915,3.50997,29670000.0
2008-02-28 19:30:00,3.51542,3.52142,3.50462,3.50942,33460000.0
2008-02-28 19:35:00,3.51438,3.52062,3.50908,3.51002,27440000.0
2008-02-28 19:40:00,3.51831,3.52117,3.50924,3.51897,28550000.0
2008-02-28 19:45:00,3.50954,3.52072,3.50754,3.52026,40220000.0
2008-02-28 19:50:00,3.51657,3.51901,3.50576,3.51194,31550000.0
2008-02-28 19:55:00,3.51092,3.51762,3.5055,3.51032,32700000.0
2008-02-28 20:00:00,3.50982,3.51739,3.50662,3.51114,39080000.0
2008-02-28 20:05:00,3.50988,3.51826,3.50547,3.5164,31190000.0
2008-02-28 20:10:00,3.5165,3.51942,3.50756,3.51752,32670000.0
2008-02-28 20:15:00,3.51122,3.51946,3.49611,3.50688,34550000.0
2008-02-28 20:20:00,3.51166,3.51683,3.49892,3.50461,42480000.0
2008-02-28 20:25:00,3.50539,3.51252,3.49968,3.50368,27090000.0
2008-02-28 20:30:00,3.50492,3.5081,3.49316,3.50107,26310000.0
2008-02-28 20:35:00,3.49713,3.50808,3.49473,3.49961,28210000.0
2008-02-28 20:40:00,3.50104,3.50927,3.49536,3.50558,25210000.0
2008-02-28 20:45:00,3.50635,3.51034,3.49427,3.50185,28200000.0
2008-02-28 20:50:00,3.50478,3.50782,3.49468,3.49931,30820000.0
2008-02-28 20:55:00,3.5048,3.51015,3.49548,3.50417,31920000.0
2008-02-28 21:00:00,3.49986,3.50909,3.49616,3.50446,30410000.0
2008-02-28 21:05:00,3.50687,3.50785,3.49583,3.50117,26300000.0
2008-02-28 21:10:00,3.50032,3.50701,3.49821,3.5049,29680000.0
2008-02-28 21:15:00,3.50114,3.50719,3.49588,3.50473,27420000.0
2008-02-28 21:20:00,3.50607,3.50712,3.49601,3.49998,25560000.0
2008-02-28 21:25:00,3.50651,3.50997,3.49574,3.50036,39820000.0
2008-02-28 21:30:00,3.50533,3.50711,3.49363,3.50597,26320000.0
2008-02-28 21:35:00,3.49989,3.50788,3.49501,3.49501,22940000.0
2008-02-28 21:40:00,3.50543,3.5077,3.49188,3.50619,30460000.0
2008-02-28 21:45:00,3.49806,3.50923,3.49658,3.50111,24870000.0
2008-02-28 21:50:00,3.5055,3.50702,3.49103,3.503,26340000.0
2008-02-28 21:55:00,3.50634,3.51,3.49687,3.50821,34270000.0
2008-02-28 22:00:00,3.49685,3.50923,3.4944,3.50243,25200000.0
2008-02-28 22:05:00,3.49406,3.5088,3.49406,3.50163,30110000.0
2008-02-28 22:10:00,3.50488,3.51038,3.49406,3.5056,25550000.0
2008-02-28 22:15:00,3.50455,3.5087,3.49726,3.50543,25960000.0
2008-02-28 22:20:00,3.49809,3.5083,3.49415,3.50829,31990000.0
2008-02-28 22:25:00,3.50209,3.50815,3.49678,3.50245,29320000.0
2008-02-28 22:30:00,3.50879,3.5088,3.49784,3.50622,16540000.0
2008-02-28 22:35:00,3.50124,3.50911,3.4973,3.50661,22930000.0
2008-02-28 22:40:00,3.50492,3.50687,3.49743,3.50374,22950000.0
2008-02-28 22:45:00,3.50381,3.50674,3.49964,3.50102,13520000.0
2008-02-28 22:50:00,3.50662,3.50711,3.49646,3.50709,24820000.0
2008-02-28 22:55:00,3.50662,3.50838,3.49753,3.5064,30110000.0
2008-02-28 23:00:00,3.5062,3.51153,3.49694,3.50214,32360000.0
2008-02-28 23:05:00,3.49789,3.5091,3.49691,3.50239,21830000.0
2008-02-28 23:10:00,3.50214,3.50955,3.49812,3.50713,39140000.0
2008-02-28 23:15:00,3.50187,3.50787,3.49558,3.50671,22560000.0
2008-02-28 23:20:00,3.49871,3.5074,3.49795,3.50729,22230000.0
2008-02-28 23:25:00,3.50653,3.50821,3.49622,3.5051,34980000.0
2008-02-28 23:30:00,3.50426,3.50727,3.49778,3.50561,19540000.0
2008-02-28 23:35:00,3.50148,3.50695,3.49596,3.50112,25960000.0
2008-02-28 23:40:00,3.5016,3.50797,3.49671,3.50616,26680000.0
2008-02-28 23:45:00,3.50914,3.50914,3.49586,3.50404,24450000.0
2008-02-28 23:50:00,3.50304,3.50703,3.49568,3.50019,31220000.0
2008-02-28 23:55:00,3.50188,3.50958,3.4943,3.50751,39120000.0
2008-02-29 00:00:00,3.50239,3.50752,3.49587,3.50087,22950000.0
2008-02-29 00:05:00,3.50029,3.506,3.49305,3.49701,24060000.0
2008-02-29 00:10:00,3.50152,3.50612,3.49602,3.502,34570000.0
2008-02-29 00:15:00,3.50043,3.50904,3.49354,3.49354,23350000.0
2008-02-29 00:20:00,3.49741,3.50672,3.49364,3.50457,20700000.0
2008-02-29 00:25:00,3.50564,3.50696,3.49166,3.50442,20700000.0
2008-02-29 00:30:00,3.50836,3.50836,3.49601,3.50665,23700000.0
2008-02-29 00:35:00,3.50591,3.50768,3.49221,3.50354,19570000.0
2008-02-29 00:40:00,3.50527,3.50792,3.49544,3.50571,18810000.0
2008-02-29 00:45:00,3.50432,3.50766,3.49136,3.50068,31950000.0
2008-02-29 00:50:00,3.50635,3.50871,3.49676,3.50556,25940000.0
2008-02-29 00:55:00,3.49686,3.50624,3.49222,3.5043,22560000.0
2008-02-29 01:00:00,3.50869,3.50869,3.4947,3.49834,21820000.0
2008-02-29 01:05:00,3.50185,3.51034,3.49523,3.50634,36920000.0
2008-02-29 01:10:00,3.49693,3.50508,3.48992,3.50463,21810000.0
2008-02-29 01:15:00,3.49874,3.5072,3.48909,3.50557,23280000.0
2008-02-29 01:20:00,3.501,3.5063,3.49646,3.50467,24070000.0
2008-02-29 01:25:00,3.50393,3.50575,3.49439,3.50559,27090000.0
2008-02-29 01:30:00,3.50634,3.50738,3.49803,3.50635,16190000.0
2008-02-29 01:35:00,3.506,3.50701,3.4935,3.50005,22580000.0
2008-02-29 01:40:00,3.49728,3.50787,3.48914,3.50577,31260000.0
2008-02-29 01:45:00,3.50175,3.5075,3.49456,3.50163,25930000.0
2008-02-29 01:50:00,3.49804,3.50808,3.49551,3.50091,29700000.0
2008-02-29 01:55:00,3.50608,3.5077,3.49624,3.5077,17320000.0
2008-02-29 02:00:00,3.504,3.50835,3.49487,3.50529,22940000.0
2008-02-29 02:05:00,3.50399,3.51009,3.49625,3.49763,28600000.0
2008-02-29 02:10:00,3.49969,3.50936,3.49819,3.50016,29730000.0
2008-02-29 02:15:00,3.50099,3.5096,3.49023,3.5021,29330000.0
2008-02-29 02:20:00,3.50562,3.50622,3.49409,3.50622,20760000.0
2008-02-29 02:25:00,3.50378,3.50944,3.49474,3.49548,39520000.0
2008-02-29 02:30:00,3.50577,3.50698,3.49468,3.50532,22930000.0
2008-02-29 02:35:00,3.50065,3.50632,3.4899,3.50468,25600000.0
2008-02-29 02:40:00,3.50038,3.50909,3.49542,3.5023,25240000.0
2008-02-29 02:45:00,3.50008,3.50853,3.49377,3.49995,31960000.0
2008-02-29 02:50:00,3.5021,3.50974,3.48898,3.50313,26340000.0
2008-02-29 02:55:00,3.50541,3.51057,3.49809,3.50866,31960000.0
2008-02-29 03:00:00,3.50861,3.50861,3.48983,3.50146,24470000.0
2008-02-29 03:05:00,3.50595,3.50649,3.49695,3.50311,25220000.0
2008-02-29 03:10:00,3.50434,3.50661,3.49565,3.49991,23740000.0
2008-02-29 03:15:00,3.50103,3.50942,3.48904,3.503,23380000.0
2008-02-29 03:20:00,3.50554,3.50634,3.49442,3.50487,27830000.0
2008-02-29 03:25:00,3.50288,3.50642,3.49284,3.50542,24090000.0
2008-02-29 03:30:00,3.50134,3.51299,3.49348,3.49924,29720000.0
2008-02-29 03:35:00,3.50541,3.50742,3.49097,3.50589,24450000.0
2008-02-29 03:40:00,3.5046,3.51243,3.49464,3.51243,30500000.0
2008-02-29 03:45:00,3.50617,3.51084,3.49419,3.50525,23330000.0
2008-02-29 03:50:00,3.50372,3.50717,3.49428,3.50378,23750000.0
2008-02-29 03:55:00,3.50324,3.50697,3.49496,3.49496,29730000.0
2008-02-29 04:00:00,3.50829,3.50937,3.49515,3.50598,29720000.0
2008-02-29 04:05:00,3.49709,3.51103,3.49578,3.503,26330000.0
2008-02-29 04:10:00,3.50315,3.50918,3.49269,3.50762,26000000.0
2008-02-29 04:15:00,3.50654,3.51068,3.49177,3.49468,29000000.0
2008-02-29 04:20:00,3.50802,3.50927,3.49662,3.5035,25990000.0
2008-02-29 04:25:00,3.50786,3.50816,3.48834,3.5075,18820000.0
2008-02-29 04:30:00,3.50465,3.50862,3.49404,3.50476,25610000.0
2008-02-29 04:35:00,3.507,3.50919,3.48692,3.49509,27900000.0
2008-02-29 04:40:00,3.49618,3.50958,3.49322,3.50353,26330000.0
2008-02-29 04:45:00,3.50858,3.50858,3.49319,3.49747,28980000.0
2008-02-29 04:50:00,3.50664,3.50766,3.49523,3.50389,17330000.0
2008-02-29 04:55:00,3.49891,3.50876,3.49783,3.50856,21070000.0
2008-02-29 05:00:00,3.5101,3.5101,3.49461,3.49918,30850000.0
2008-02-29 05:05:00,3.5073,3.5073,3.49238,3.49669,20720000.0
2008-02-29 05:10:00,3.50207,3.51012,3.4925,3.50729,18450000.0
2008-02-29 05:15:00,3.50042,3.50692,3.49437,3.50261,14680000.0
2008-02-29 05:20:00,3.50723,3.50875,3.49017,3.50113,22920000.0
2008-02-29 05:25:00,3.50699,3.50776,3.49161,3.50776,15800000.0
2008-02-29 05:30:00,3.50856,3.50856,3.49097,3.5071,35700000.0
2008-02-29 05:35:00,3.49772,3.50815,3.49709,3.49709,16920000.0
2008-02-29 05:40:00,3.49537,3.50741,3.49104,3.49651,18780000.0
2008-02-29 05:45:00,3.51042,3.51042,3.50032,3.50225,6030000.0
2008-02-29 05:50:00,3.50782,3.50853,3.49197,3.50535,19940000.0
2008-02-29 05:55:00,3.50405,3.51272,3.48729,3.50155,34590000.0
2008-02-29 06:00:00,3.50324,3.50812,3.49402,3.50726,23320000.0
2008-02-29 06:05:00,3.50182,3.51029,3.49053,3.50536,27090000.0
2008-02-29 06:10:00,3.50766,3.50808,3.48955,3.50655,24070000.0
2008-02-29 06:15:00,3.49931,3.50657,3.48905,3.50399,25960000.0
2008-02-29 06:20:00,3.50494,3.50787,3.48843,3.49807,18440000.0
2008-02-29 06:25:00,3.49782,3.50994,3.49614,3.50733,22940000.0
2008-02-29 06:30:00,3.50902,3.50902,3.49667,3.50732,24050000.0
2008-02-29 06:35:00,3.4968,3.50751,3.49274,3.49683,24040000.0
2008-02-29 06:40:00,3.50682,3.50969,3.48922,3.50609,27790000.0
2008-02-29 06:45:00,3.50938,3.50938,3.48996,3.5027,32320000.0
2008-02-29 06:50:00,3.50179,3.50845,3.48518,3.50706,33440000.0
2008-02-29 06:55:00,3.50228,3.50736,3.48988,3.49746,24460000.0
2008-02-29 07:00:00,3.5052,3.50937,3.49428,3.50598,22550000.0
2008-02-29 07:05:00,3.49743,3.50957,3.48793,3.48793,22190000.0
2008-02-29 07:10:00,3.50681,3.50681,3.49165,3.4975,21060000.0
2008-02-29 07:15:00,3.50974,3.51074,3.49596,3.50288,33420000.0
2008-02-29 07:20:00,3.50756,3.5089,3.49324,3.50717,24430000.0
2008-02-29 07:25:00,3.50611,3.50654,3.49527,3.49737,22970000.0
2008-02-29 07:30:00,3.50839,3.51076,3.48765,3.49832,34190000.0
2008-02-29 07:35:00,3.50726,3.50857,3.48773,3.50764,26350000.0
2008-02-29 07:40:00,3.49853,3.50856,3.49222,3.50231,38700000.0
2008-02-29 07:45:00,3.5025,3.51427,3.49173,3.50289,33460000.0
2008-02-29 07:50:00,3.49918,3.50889,3.48991,3.50616,19180000.0
2008-02-29 07:55:00,3.50111,3.51182,3.49485,3.50775,19540000.0
2008-02-29 08:00:00,3.49951,3.50872,3.49306,3.5051,21820000.0
2008-02-29 08:05:00,3.50852,3.51216,3.49685,3.50137,22180000.0
2008-02-29 08:10:00,3.49825,3.51069,3.49334,3.50144,27450000.0
2008-02-29 08:15:00,3.51109,3.51252,3.49725,3.49833,26290000.0
2008-02-29 08:20:00,3.50377,3.50897,3.48993,3.50444,25190000.0
2008-02-29 08:25:00,3.5076,3.51214,3.49539,3.50715,28190000.0
2008-02-29 08:30:00,3.50932,3.50932,3.49061,3.49061,28170000.0
2008-02-29 08:35:00,3.50475,3.50901,3.4975,3.50354,30850000.0
2008-02-29 08:40:00,3.49916,3.51135,3.4962,3.508,34180000.0
2008-02-29 08:45:00,3.51187,3.51187,3.49863,3.5078,30840000.0
2008-02-29 08:50:00,3.50585,3.51334,3.4969,3.50834,36450000.0
2008-02-29 08:55:00,3.5055,3.51072,3.49812,3.5049,23700000.0
2008-02-29 09:00:00,3.5037,3.51372,3.5009,3.50631,33070000.0
2008-02-29 09:05:00,3.50425,3.51514,3.49499,3.5049,30810000.0
2008-02-29 09:10:00,3.51133,3.51737,3.49684,3.51233,52250000.0
2008-02-29 09:15:00,3.51163,3.52239,3.5069,3.51618,30430000.0
2008-02-29 09:20:00,3.51056,3.51824,3.50565,3.51459,33800000.0
2008-02-29 09:25:00,3.51227,3.51912,3.49882,3.50508,45070000.0
2008-02-29 09:30:00,3.51475,3.51798,3.49946,3.51169,28570000.0
2008-02-29 09:35:00,3.51365,3.51806,3.50654,3.51471,28570000.0
2008-02-29 09:40:00,3.51484,3.51987,3.50648,3.5183,34590000.0
2008-02-29 09:45:00,3.51262,3.52588,3.50335,3.51958,28950000.0
2008-02-29 09:50:00,3.51281,3.52539,3.51204,3.52281,28940000.0
2008-02-29 09:55:00,3.52353,3.52353,3.5115,3.52292,32330000.0
2008-02-29 10:00:00,3.52343,3.52492,3.50923,3.52259,37180000.0
2008-02-29 10:05:00,3.52351,3.5243,3.50389,3.52324,31580000.0
2008-02-29 10:10:00,3.5149,3.5274,3.51194,3.52526,41360000.0
2008-02-29 10:15:00,3.52738,3.52738,3.51355,3.52093,24840000.0
2008-02-29 10:20:00,3.52536,3.52597,3.51308,3.52361,36460000.0
2008-02-29 10:25:00,3.516,3.52636,3.51437,3.52262,37580000.0
2008-02-29 10:30:00,3.52414,3.52414,3.5095,3.5117,32350000.0
2008-02-29 10:35:00,3.5181,3.52351,3.51399,3.51781,29310000.0
2008-02-29 10:40:00,3.52187,3.52331,3.50931,3.51905,29320000.0
2008-02-29 10:45:00,3.52214,3.52214,3.50948,3.51431,27460000.0
2008-02-29 10:50:00,3.51991,3.52118,3.50725,3.51684,28570000.0
2008-02-29 10:55:00,3.51689,3.51794,3.50509,3.51684,32670000.0
2008-02-29 11:00:00,3.51319,3.52098,3.50537,3.51235,36830000.0
2008-02-29 11:05:00,3.51241,3.51963,3.5067,3.51543,28940000.0
2008-02-29 11:10:00,3.5131,3.52004,3.50638,3.51846,34240000.0
2008-02-29 11:15:00,3.51357,3.51821,3.50699,3.51781,24420000.0
2008-02-29 11:20:00,3.50489,3.5186,3.50489,3.51658,28170000.0
2008-02-29 11:25:00,3.51278,3.51739,3.50447,3.51391,33080000.0
2008-02-29 11:30:00,3.51656,3.51786,3.50771,3.51715,25600000.0
2008-02-29 11:35:00,3.51722,3.51784,3.50548,3.51784,29690000.0
2008-02-29 11:40:00,3.51113,3.51756,3.50836,3.51106,26720000.0
2008-02-29 11:45:00,3.51236,3.5181,3.50767,3.51735,30040000.0
2008-02-29 11:50:00,3.51585,3.51659,3.50157,3.51093,27830000.0
2008-02-29 11:55:00,3.51252,3.51957,3.50648,3.5179,29310000.0
2008-02-29 12:00:00,3.5129,3.51968,3.50909,3.51902,29680000.0
2008-02-29 12:05:00,3.51811,3.52017,3.50517,3.5189,25170000.0
2008-02-29 12:10:00,3.51895,3.5287,3.50816,3.52355,24830000.0
2008-02-29 12:15:00,3.52326,3.52426,3.51325,3.51669,27840000.0
2008-02-29 12:20:00,3.52144,3.52658,3.51584,3.52271,30070000.0
2008-02-29 12:25:00,3.51898,3.5274,3.51341,3.52121,33460000.0
2008-02-29 12:30:00,3.52456,3.52871,3.51178,3.52692,41680000.0
2008-02-29 12:35:00,3.52332,3.53238,3.52047,3.52957,28950000.0
2008-02-29 12:40:00,3.52266,3.53186,3.51621,3.5308,29330000.0
2008-02-29 12:45:00,3.52994,3.53122,3.51479,3.5211,25540000.0
2008-02-29 12:50:00,3.53001,3.53015,3.51618,3.52806,27060000.0
2008-02-29 12:55:00,3.52249,3.53067,3.51929,3.52723,33450000.0
2008-02-29 13:00:00,3.52751,3.52918,3.51373,3.52195,32710000.0
2008-02-29 13:05:00,3.52206,3.53063,3.51782,3.53062,33850000.0
2008-02-29 13:10:00,3.52357,3.53021,3.51535,3.52377,27490000.0
2008-02-29 13:15:00,3.5246,3.52943,3.51673,3.52696,31220000.0
2008-02-29 13:20:00,3.5232,3.53306,3.51614,3.53073,29680000.0
2008-02-29 13:25:00,3.5301,3.532,3.51949,3.53005,28940000.0
2008-02-29 13:30:00,3.52455,3.53184,3.51718,3.52612,34970000.0
2008-02-29 13:35:00,3.52926,3.53166,3.52113,3.52413,28910000.0
2008-02-29 13:40:00,3.52123,3.53183,3.51894,3.52521,31220000.0
2008-02-29 13:45:00,3.52961,3.53357,3.52087,3.52788,32320000.0
2008-02-29 13:50:00,3.52131,3.53004,3.5153,3.52001,38370000.0
2008-02-29 13:55:00,3.52861,3.53117,3.52023,3.52585,30420000.0
2008-02-29 14:00:00,3.52816,3.52988,3.51399,3.51964,38700000.0
2008-02-29 14:05:00,3.52295,3.53098,3.51687,3.51966,31190000.0
2008-02-29 14:10:00,3.52478,3.52884,3.50984,3.52607,32690000.0
2008-02-29 14:15:00,3.52808,3.5303,3.51747,3.52374,34170000.0
2008-02-29 14:20:00,3.51909,3.52656,3.51369,3.52401,33820000.0
2008-02-29 14:25:00,3.52359,3.52733,3.51556,3.52604,32340000.0
2008-02-29 14:30:00,3.52567,3.52691,3.51535,3.52492,35330000.0
2008-02-29 14:35:00,3.52491,3.52884,3.51384,3.5228,27820000.0
2008-02-29 14:40:00,3.52423,3.52929,3.5183,3.52623,30080000.0
2008-02-29 14:45:00,3.5252,3.53046,3.51644,3.52936,33050000.0
2008-02-29 14:50:00,3.52606,3.53128,3.51897,3.53057,33440000.0
2008-02-29 14:55:00,3.5323,3.5323,3.51677,3.52195,36450000.0
2008-02-29 15:00:00,3.52778,3.53128,3.51684,3.52487,39090000.0
2008-02-29 15:05:00,3.5218,3.53043,3.51673,3.52906,30070000.0
2008-02-29 15:10:00,3.5284,3.53148,3.5162,3.5255,35340000.0
2008-02-29 15:15:00,3.52278,3.52641,3.51491,3.51491,29320000.0
2008-02-29 15:20:00,3.52515,3.52647,3.51156,3.5223,30460000.0
2008-02-29 15:25:00,3.52225,3.5261,3.51039,3.51579,30810000.0
2008-02-29 15:30:00,3.52545,3.52613,3.51417,3.52223,31940000.0
2008-02-29 15:35:00,3.51898,3.52597,3.51258,3.52431,32650000.0
2008-02-29 15:40:00,3.52353,3.52527,3.51168,3.52183,32690000.0
2008-02-29 15:45:00,3.51679,3.52218,3.51079,3.51698,29290000.0
2008-02-29 15:50:00,3.51821,3.52338,3.51254,3.51687,31570000.0
2008-02-29 15:55:00,3.52087,3.5232,3.51484,3.52288,30850000.0
2008-02-29 16:00:00,3.52132,3.52132,3.50886,3.52105,31550000.0
2008-02-29 16:05:00,3.51668,3.52479,3.51126,3.51519,30480000.0
2008-02-29 16:10:00,3.52163,3.52196,3.50843,3.51946,35340000.0
2008-02-29 16:15:00,3.51952,3.52281,3.51213,3.52281,28970000.0
2008-02-29 16:20:00,3.51765,3.52348,3.51189,3.51908,29340000.0
2008-02-29 16:25:00,3.52141,3.52285,3.51119,3.51889,33820000.0
2008-02-29 16:30:00,3.52225,3.52267,3.51269,3.52267,33850000.0
2008-02-29 16:35:00,3.5187,3.52135,3.50926,3.51579,43950000.0
2008-02-29 16:40:00,3.51038,3.52401,3.51014,3.52282,28920000.0
2008-02-29 16:45:00,3.5203,3.52412,3.51273,3.52195,33820000.0
2008-02-29 16:50:00,3.52417,3.52417,3.50851,3.51618,28580000.0
2008-02-29 16:55:00,3.52246,3.52246,3.50771,3.51552,31950000.0
2008-02-29 17:00:00,3.52092,3.52092,3.50436,3.5107,31560000.0
2008-02-29 17:05:00,3.51287,3.51876,3.5007,3.51464,38310000.0
2008-02-29 17:10:00,3.5155,3.51856,3.50648,3.51233,34200000.0
2008-02-29 17:15:00,3.5178,3.51931,3.50835,3.51691,33450000.0
2008-02-29 17:20:00,3.51563,3.52007,3.5057,3.51929,37620000.0
2008-02-29 17:25:00,3.51567,3.52258,3.50671,3.5179,37200000.0
2008-02-29 17:30:00,3.51765,3.51833,3.50514,3.51042,36820000.0
2008-02-29 17:35:00,3.51522,3.51933,3.5048,3.51383,42870000.0
2008-02-29 17:40:00,3.51244,3.51955,3.50397,3.51328,49570000.0
2008-02-29 17:45:00,3.51108,3.51893,3.50558,3.51622,29320000.0
2008-02-29 17:50:00,3.50811,3.51894,3.50464,3.51679,32690000.0
2008-02-29 17:55:00,3.5126,3.51775,3.5047,3.51507,43600000.0
2008-02-29 18:00:00,3.5157,3.51863,3.50366,3.51058,41750000.0
2008-02-29 18:05:00,3.51256,3.51746,3.50316,3.51504,33820000.0
2008-02-29 18:10:00,3.51653,3.51712,3.50444,3.51406,36070000.0
2008-02-29 18:15:00,3.50849,3.51607,3.50137,3.50956,33110000.0
2008-02-29 18:20:00,3.5082,3.51748,3.5044,3.51448,40240000.0
2008-02-29 18:25:00,3.50929,3.51586,3.50448,3.51264,34190000.0
2008-02-29 18:30:00,3.51435,3.51586,3.50412,3.51415,28590000.0
2008-02-29 18:35:00,3.50688,3.51496,3.50178,3.51375,40240000.0
2008-02-29 18:40:00,3.50637,3.51667,3.50406,3.51243,28170000.0
2008-02-29 18:45:00,3.50751,3.51358,3.50044,3.51058,33430000.0
2008-02-29 18:50:00,3.50635,3.51566,3.49985,3.50822,35350000.0
2008-02-29 18:55:00,3.50067,3.51397,3.50043,3.50433,28190000.0
2008-02-29 19:00:00,3.51115,3.51206,3.49865,3.51206,32680000.0
2008-02-29 19:05:00,3.49949,3.51454,3.49949,3.50661,36090000.0
2008-02-29 19:10:00,3.50297,3.51631,3.50297,3.51059,39070000.0
2008-02-29 19:15:00,3.5154,3.51717,3.50515,3.50935,29320000.0
2008-02-29 19:20:00,3.51045,3.51743,3.5029,3.51319,37580000.0
2008-02-29 19:25:00,3.51018,3.51644,3.50275,3.50275,26700000.0
2008-02-29 19:30:00,3.50893,3.51598,3.49957,3.51014,28940000.0
2008-02-29 19:35:00,3.5075,3.51374,3.50156,3.50259,24050000.0
2008-02-29 19:40:00,3.50371,3.51396,3.50338,3.51336,25960000.0
2008-02-29 19:45:00,3.50431,3.51508,3.50337,3.515,39460000.0
2008-02-29 19:50:00,3.51228,3.51483,3.50121,3.50658,30820000.0
2008-02-29 19:55:00,3.50608,3.51447,3.50107,3.50669,30470000.0
2008-02-29 20:00:00,3.50787,3.5157,3.49784,3.50308,40590000.0
2008-02-29 20:05:00,3.50187,3.5126,3.49919,3.5126,31940000.0
2008-02-29 20:10:00,3.51088,3.51406,3.50159,3.51056,30830000.0
2008-02-29 20:15:00,3.50411,3.51471,3.50046,3.50952,33450000.0
2008-02-29 20:20:00,3.50749,3.51301,3.49513,3.50349,44710000.0
2008-02-29 20:25:00,3.50614,3.51315,3.49553,3.50457,26680000.0
2008-02-29 20:30:00,3.50674,3.51287,3.49772,3.50597,27800000.0
2008-02-29 20:35:00,3.50136,3.51342,3.50126,3.50616,30800000.0
2008-02-29 20:40:00,3.50628,3.5134,3.49869,3.51124,27810000.0
2008-02-29 20:45:00,3.5134,3.51492,3.50037,3.50951,29700000.0
2008-02-29 20:50:00,3.51094,3.51498,3.50038,3.50669,31200000.0
2008-02-29 20:55:00,3.51029,3.51727,3.50162,3.51016,28220000.0
2008-02-29 21:00:00,3.5084,3.51688,3.5032,3.51146,25560000.0
2008-02-29 21:05:00,3.51315,3.51703,3.50599,3.51261,26310000.0
2008-02-29 21:10:00,3.50853,3.51796,3.50584,3.51621,27810000.0
2008-02-29 21:15:00,3.51151,3.51994,3.50839,3.51752,26290000.0
2008-02-29 21:20:00,3.51387,3.52089,3.50659,3.51087,25550000.0
2008-02-29 21:25:00,3.51893,3.52131,3.50697,3.51285,37590000.0
2008-02-29 21:30:00,3.51704,3.51929,3.50606,3.51556,24450000.0
2008-02-29 21:35:00,3.51341,3.51998,3.50783,3.50928,28940000.0
2008-02-29 21:40:00,3.51835,3.52096,3.50763,3.51838,31190000.0
2008-02-29 21:45:00,3.50851,3.52222,3.50718,3.51424,30060000.0
2008-02-29 21:50:00,3.51946,3.52381,3.5095,3.51439,27070000.0
2008-02-29 21:55:00,3.51972,3.52276,3.50958,3.52113,57140000.0
2008-02-29 22:00:00,3.5135,3.52211,3.51052,3.51546,35710000.0
2008-02-29 22:05:00,3.51659,3.52285,3.51069,3.51171,42530000.0
2008-02-29 22:10:00,3.51549,3.52407,3.51096,3.52013,29350000.0
2008-02-29 22:15:00,3.51828,3.52254,3.51116,3.51956,41680000.0
2008-02-29 22:20:00,3.51413,3.52405,3.50892,3.51764,41350000.0
2008-02-29 22:25:00,3.52053,3.52404,3.51088,3.51361,34990000.0
2008-02-29 22:30:00,3.52372,3.52372,3.51062,3.51924,25940000.0
2008-02-29 22:35:00,3.51888,3.52303,3.5102,3.51976,46620000.0
2008-02-29 22:40:00,3.51607,3.52439,3.51212,3.52075,31590000.0
2008-02-29 22:45:00,3.51931,3.52363,3.51078,3.51478,33120000.0
2008-02-29 22:50:00,3.51927,3.52331,3.5115,3.51888,27810000.0
2008-02-29 22:55:00,3.51405,3.52243,3.51117,3.52039,39100000.0
2008-02-29 23:00:00,3.51439,3.52229,3.5101,3.51534,33480000.0
2008-02-29 23:05:00,3.5124,3.52644,3.51017,3.52028,28950000.0
2008-02-29 23:10:00,3.51446,3.52247,3.50772,3.51451,51500000.0
2008-02-29 23:15:00,3.51896,3.52178,3.50948,3.51981,31190000.0
2008-02-29 23:20:00,3.51075,3.52154,3.5096,3.52074,28580000.0
2008-02-29 23:25:00,3.51972,3.52299,3.51014,3.51199,33860000.0
2008-02-29 23:30:00,3.51804,3.52461,3.50963,3.52256,22190000.0
2008-02-29 23:35:00,3.5213,3.52206,3.51055,3.51226,24100000.0
2008-02-29 23:40:00,3.52041,3.52281,3.51194,3.52068,23350000.0
2008-02-29 23:45:00,3.52379,3.52379,3.5148,3.52072,25210000.0
2008-02-29 23:50:00,3.51818,3.52382,3.51204,3.51624,29720000.0
2008-02-29 23:55:00,3.51372,3.52321,3.51031,3.51974,33910000.0
2008-03-03 00:00:00,3.51098,3.51528,3.50582,3.51034,7910000.0
2008-03-03 00:05:00,3.51034,3.51542,3.50838,3.51542,7510000.0
2008-03-03 00:10:00,3.51399,3.51588,3.50602,3.51501,15450000.0
2008-03-03 00:15:00,3.51889,3.51889,3.50602,3.51467,12770000.0
2008-03-03 00:20:00,3.50993,3.51588,3.50582,3.51048,13540000.0
2008-03-03 00:25:00,3.51608,3.51608,3.50582,3.51399,12030000.0
2008-03-03 00:30:00,3.52009,3.52009,3.50602,3.51068,11650000.0
2008-03-03 00:35:00,3.51748,3.51748,3.50762,3.51228,4140000.0
2008-03-03 00:40:00,3.51728,3.51728,3.50742,3.51208,4510000.0
2008-03-03 00:45:00,3.51232,3.51682,3.49941,3.5096,6010000.0
2008-03-03 00:50:00,3.51678,3.51678,3.50652,3.51118,9760000.0
2008-03-03 00:55:00,3.51608,3.51748,3.50622,3.51228,8280000.0
2008-03-03 01:00:00,3.51708,3.51934,3.50832,3.51932,10900000.0
2008-03-03 01:05:00,3.51454,3.51988,3.51022,3.51962,6820000.0
2008-03-03 01:15:00,3.52042,3.52042,3.50856,3.51274,4510000.0
2008-03-03 01:20:00,3.51451,3.51522,3.50821,3.50821,7140000.0
2008-03-03 01:30:00,3.52174,3.52174,3.50462,3.50928,6000000.0
2008-03-03 01:45:00,3.52218,3.52218,3.50622,3.51088,9390000.0
2008-03-03 01:55:00,3.51638,3.51638,3.50652,3.51118,4880000.0
2008-03-03 02:00:00,3.51628,3.5209,3.51176,3.5209,4880000.0
2008-03-03 02:05:00,3.51104,3.51612,3.50908,3.51083,8650000.0
2008-03-03 02:10:00,3.50939,3.51386,3.50442,3.51386,3780000.0
2008-03-03 02:15:00,3.52152,3.52152,3.50672,3.50938,12460000.0
2008-03-03 02:25:00,3.50868,3.52228,3.50868,3.52083,6030000.0
2008-03-03 02:30:00,3.52198,3.52198,3.51078,3.51687,10930000.0
2008-03-03 02:35:00,3.51477,3.52203,3.51477,3.51959,11270000.0
2008-03-03 02:45:00,3.51688,3.52367,3.50992,3.51739,22190000.0
2008-03-03 02:50:00,3.52443,3.52688,3.51305,3.52069,19250000.0
2008-03-03 02:55:00,3.52143,3.52143,3.51857,3.52061,4520000.0
2008-03-03 03:00:00,3.52129,3.52129,3.51003,3.51787,3780000.0
2008-03-03 03:05:00,3.51576,3.52197,3.51576,3.52197,4540000.0
2008-03-03 03:10:00,3.52064,3.52345,3.5128,3.52345,8640000.0
2008-03-03 03:15:00,3.52544,3.52544,3.50512,3.50944,12390000.0
2008-03-03 03:25:00,3.50912,3.51363,3.50658,3.51335,4530000.0
2008-03-03 03:30:00,3.52419,3.52558,3.51602,3.52099,5280000.0
2008-03-03 03:35:00,3.50582,3.51522,3.50582,3.51076,3750000.0
2008-03-03 03:40:00,3.50962,3.51538,3.50552,3.51538,4880000.0
2008-03-03 03:45:00,3.52511,3.52552,3.50848,3.51399,15830000.0
2008-03-03 03:50:00,3.51556,3.51702,3.50998,3.51194,9790000.0
2008-03-03 03:55:00,3.51728,3.51728,3.50782,3.50782,5650000.0
2008-03-03 04:00:00,3.52476,3.52542,3.50602,3.51929,20690000.0
2008-03-03 04:05:00,3.51084,3.52036,3.50652,3.52021,9810000.0
2008-03-03 04:10:00,3.51865,3.51865,3.50848,3.51014,5640000.0
2008-03-03 04:15:00,3.51818,3.51818,3.51818,3.51818,380000.0
2008-03-03 04:20:00,3.51122,3.51577,3.50978,3.51144,4880000.0
2008-03-03 04:30:00,3.51602,3.52512,3.50702,3.51606,18030000.0
2008-03-03 04:35:00,3.51694,3.51694,3.50673,3.50692,9030000.0
2008-03-03 04:40:00,3.50843,3.51612,3.50672,3.51104,4140000.0
2008-03-03 04:45:00,3.51973,3.52502,3.50622,3.51054,24090000.0
2008-03-03 04:50:00,3.51517,3.51517,3.50652,3.50652,4530000.0
2008-03-03 04:55:00,3.50725,3.51623,3.50725,3.51192,7920000.0
2008-03-03 05:00:00,3.52488,3.52532,3.50692,3.51612,18430000.0
2008-03-03 05:05:00,3.51498,3.51547,3.50602,3.51399,7150000.0
2008-03-03 05:10:00,3.51032,3.51612,3.50672,3.51169,10890000.0
2008-03-03 05:15:00,3.52268,3.52553,3.50958,3.51124,13550000.0
2008-03-03 05:20:00,3.51547,3.51632,3.50653,3.51124,24850000.0
2008-03-03 05:25:00,3.51509,3.51728,3.50692,3.51728,11640000.0
2008-03-03 05:30:00,3.52079,3.52522,3.50742,3.51728,15430000.0
2008-03-03 05:35:00,3.51385,3.51654,3.50542,3.50938,21440000.0
2008-03-03 05:40:00,3.51632,3.51655,3.50712,3.51177,11660000.0
2008-03-03 05:45:00,3.52447,3.52515,3.51035,3.51035,6030000.0
2008-03-03 05:50:00,3.51168,3.51724,3.50508,3.50508,18420000.0
2008-03-03 05:55:00,3.51028,3.52252,3.50756,3.50756,8660000.0
2008-03-03 06:00:00,3.52466,3.52466,3.51236,3.52171,39820000.0
2008-03-03 06:05:00,3.51722,3.52278,3.51085,3.5213,18840000.0
2008-03-03 06:10:00,3.51631,3.52539,3.51204,3.51262,27450000.0
2008-03-03 06:15:00,3.52471,3.52471,3.51201,3.52192,27490000.0
2008-03-03 06:20:00,3.51154,3.52403,3.51076,3.51743,23700000.0
2008-03-03 06:25:00,3.51852,3.52286,3.50994,3.52067,22590000.0
2008-03-03 06:30:00,3.51944,3.52265,3.51102,3.52156,37960000.0
2008-03-03 06:35:00,3.51677,3.52275,3.51142,3.51691,25910000.0
2008-03-03 06:40:00,3.5213,3.5222,3.51046,3.51346,25560000.0
2008-03-03 06:45:00,3.52417,3.52487,3.5136,3.51466,27810000.0
2008-03-03 06:50:00,3.52044,3.52192,3.51168,3.52144,22200000.0
2008-03-03 06:55:00,3.52063,3.52303,3.51272,3.51787,21070000.0
2008-03-03 07:00:00,3.52109,3.52758,3.51357,3.52217,27470000.0
2008-03-03 07:05:00,3.5157,3.52411,3.50903,3.52123,29710000.0
2008-03-03 07:10:00,3.51798,3.52203,3.50812,3.5195,22580000.0
2008-03-03 07:15:00,3.52512,3.52512,3.51054,3.51659,24470000.0
2008-03-03 07:20:00,3.51658,3.52197,3.51222,3.51284,27470000.0
2008-03-03 07:25:00,3.51694,3.5237,3.51168,3.51824,27790000.0
2008-03-03 07:30:00,3.5205,3.5254,3.5104,3.51758,23360000.0
2008-03-03 07:35:00,3.51581,3.52436,3.50832,3.52288,38770000.0
2008-03-03 07:40:00,3.51901,3.52289,3.50779,3.50925,33100000.0
2008-03-03 07:45:00,3.52126,3.52552,3.51129,3.5215,27860000.0
2008-03-03 07:50:00,3.5213,3.52633,3.5117,3.51372,28230000.0
2008-03-03 07:55:00,3.51567,3.52395,3.50981,3.51794,34640000.0
2008-03-03 08:00:00,3.52035,3.52419,3.50469,3.50871,33440000.0
2008-03-03 08:05:00,3.51151,3.51863,3.50656,3.51626,27480000.0
2008-03-03 08:10:00,3.5132,3.51724,3.50341,3.50489,38280000.0
2008-03-03 08:15:00,3.5171,3.5171,3.5071,3.51464,12010000.0
2008-03-03 08:20:00,3.51022,3.5204,3.50486,3.50997,21430000.0
2008-03-03 08:25:00,3.5106,3.5234,3.50581,3.51606,25570000.0
2008-03-03 08:30:00,3.5147,3.52482,3.51387,3.51708,28190000.0
2008-03-03 08:35:00,3.52033,3.52591,3.51196,3.51705,37200000.0
2008-03-03 08:40:00,3.51779,3.52536,3.51335,3.52536,30430000.0
2008-03-03 08:45:00,3.52316,3.52755,3.51176,3.51647,37600000.0
2008-03-03 08:50:00,3.52018,3.52719,3.51444,3.51504,37940000.0
2008-03-03 08:55:00,3.52429,3.53031,3.51322,3.52716,32690000.0
2008-03-03 09:00:00,3.51967,3.5263,3.50825,3.51645,28560000.0
2008-03-03 09:05:00,3.52323,3.52718,3.5131,3.51941,34240000.0
2008-03-03 09:10:00,3.52224,3.52786,3.51396,3.52161,34570000.0
2008-03-03 09:15:00,3.52525,3.52612,3.51331,3.51819,25210000.0
2008-03-03 09:20:00,3.52298,3.52684,3.51391,3.5181,40990000.0
2008-03-03 09:25:00,3.52547,3.53096,3.51626,3.52762,28940000.0
2008-03-03 09:30:00,3.52771,3.53081,3.51113,3.52115,33440000.0
2008-03-03 09:35:00,3.52703,3.53047,3.5157,3.52412,43570000.0
2008-03-03 09:40:00,3.52527,3.5335,3.51617,3.52547,36440000.0
2008-03-03 09:45:00,3.53475,3.53574,3.52301,3.53488,35330000.0
2008-03-03 09:50:00,3.53475,3.53516,3.5221,3.53208,35670000.0
2008-03-03 09:55:00,3.52639,3.53852,3.52328,3.53207,42850000.0
2008-03-03 10:00:00,3.53481,3.53577,3.51967,3.5293,45090000.0
2008-03-03 10:05:00,3.53495,3.53639,3.5218,3.52565,32340000.0
2008-03-03 10:10:00,3.53607,3.53951,3.52793,3.53273,29320000.0
2008-03-03 10:15:00,3.53328,3.54079,3.52736,3.5339,46590000.0
2008-03-03 10:20:00,3.53379,3.53973,3.52742,3.5373,41740000.0
2008-03-03 10:25:00,3.53435,3.53919,3.50967,3.53895,34240000.0
2008-03-03 10:30:00,3.53887,3.53994,3.52117,3.53001,39050000.0
2008-03-03 10:35:00,3.53784,3.5414,3.52678,3.53631,39840000.0
2008-03-03 10:40:00,3.53737,3.54297,3.52807,3.54169,33460000.0
2008-03-03 10:45:00,3.53523,3.5427,3.52862,3.53931,33480000.0
2008-03-03 10:50:00,3.53928,3.54229,3.52964,3.53481,35330000.0
2008-03-03 10:55:00,3.53312,3.5409,3.52758,3.53968,31570000.0
2008-03-03 11:00:00,3.53823,3.54042,3.52705,3.54011,31580000.0
2008-03-03 11:05:00,3.53744,3.54122,3.52878,3.54122,30820000.0
2008-03-03 11:10:00,3.53911,3.54228,3.52972,3.53898,34170000.0
2008-03-03 11:15:00,3.54046,3.54066,3.52721,3.52943,28190000.0
2008-03-03 11:20:00,3.53729,3.5424,3.52752,3.53721,42850000.0
2008-03-03 11:25:00,3.53796,3.53864,3.52925,3.53745,32710000.0
2008-03-03 11:30:00,3.53263,3.53703,3.52208,3.53454,35670000.0
2008-03-03 11:35:00,3.53499,3.53557,3.51668,3.5284,28230000.0
2008-03-03 11:40:00,3.53549,3.53549,3.52302,3.53366,27850000.0
2008-03-03 11:45:00,3.5334,3.53422,3.51956,3.53422,37190000.0
2008-03-03 11:50:00,3.52805,3.53379,3.51804,3.52579,34560000.0
2008-03-03 11:55:00,3.53164,3.53164,3.51927,3.53054,31560000.0
2008-03-03 12:00:00,3.52994,3.53139,3.52318,3.53003,34560000.0
2008-03-03 12:05:00,3.5236,3.53085,3.51935,3.5296,29720000.0
2008-03-03 12:10:00,3.52574,3.53199,3.51976,3.52669,27450000.0
2008-03-03 12:15:00,3.52911,3.53052,3.51666,3.53052,31940000.0
2008-03-03 12:20:00,3.53145,3.53145,3.51978,3.52601,30820000.0
2008-03-03 12:25:00,3.52804,3.53264,3.52168,3.53262,34910000.0
2008-03-03 12:30:00,3.52435,3.53424,3.52049,3.53176,31960000.0
2008-03-03 12:35:00,3.52966,3.5333,3.51963,3.53122,31200000.0
2008-03-03 12:40:00,3.52258,3.53491,3.52137,3.52533,30430000.0
2008-03-03 12:45:00,3.53072,3.5316,3.51906,3.53048,38290000.0
2008-03-03 12:50:00,3.53012,3.5336,3.51837,3.52581,33780000.0
2008-03-03 12:55:00,3.52994,3.53239,3.51988,3.52965,40220000.0
2008-03-03 13:00:00,3.52309,3.53211,3.51465,3.53169,34960000.0
2008-03-03 13:05:00,3.52919,3.53404,3.5225,3.52652,33410000.0
2008-03-03 13:10:00,3.53071,3.53271,3.5204,3.53016,31940000.0
2008-03-03 13:15:00,3.53004,3.53209,3.51856,3.52666,29720000.0
2008-03-03 13:20:00,3.53179,3.53418,3.52142,3.53058,28570000.0
2008-03-03 13:25:00,3.53415,3.53466,3.52258,3.53071,34930000.0
2008-03-03 13:30:00,3.53537,3.53537,3.52169,3.53094,32720000.0
2008-03-03 13:35:00,3.53138,3.5333,3.51759,3.52507,34940000.0
2008-03-03 13:40:00,3.52925,3.53406,3.52325,3.5311,31950000.0
2008-03-03 13:45:00,3.53114,3.53307,3.51934,3.53166,32680000.0
2008-03-03 13:50:00,3.52822,3.53299,3.52134,3.5269,32310000.0
2008-03-03 13:55:00,3.52239,3.53339,3.51974,3.53051,39810000.0
2008-03-03 14:00:00,3.52927,3.53111,3.52086,3.52917,30050000.0
2008-03-03 14:05:00,3.52004,3.53125,3.51613,3.52292,39120000.0
2008-03-03 14:10:00,3.52798,3.53042,3.51576,3.52757,33090000.0
2008-03-03 14:15:00,3.52359,3.5302,3.51776,3.51914,31970000.0
2008-03-03 14:20:00,3.52256,3.52956,3.51885,3.52641,27800000.0
2008-03-03 14:25:00,3.52407,3.52925,3.51423,3.52022,36460000.0
2008-03-03 14:30:00,3.52544,3.52551,3.51509,3.52079,27820000.0
2008-03-03 14:35:00,3.52443,3.52737,3.5136,3.52232,31160000.0
2008-03-03 14:40:00,3.52532,3.52794,3.51591,3.5202,33430000.0
2008-03-03 14:45:00,3.51848,3.52723,3.51492,3.51983,32320000.0
2008-03-03 14:50:00,3.52454,3.52623,3.50928,3.51827,34930000.0
2008-03-03 14:55:00,3.52138,3.52819,3.51299,3.52316,31600000.0
2008-03-03 15:00:00,3.52347,3.52697,3.51322,3.51999,33430000.0
2008-03-03 15:05:00,3.52494,3.52494,3.51253,3.52362,28160000.0
2008-03-03 15:10:00,3.5166,3.52421,3.51168,3.52122,25540000.0
2008-03-03 15:15:00,3.52275,3.52337,3.50629,3.51316,30060000.0
2008-03-03 15:20:00,3.51987,3.52311,3.51099,3.51816,28570000.0
2008-03-03 15:25:00,3.52362,3.52362,3.51022,3.52113,38350000.0
2008-03-03 15:30:00,3.52263,3.52408,3.50932,3.51254,31600000.0
2008-03-03 15:35:00,3.52345,3.52714,3.51523,3.52222,28940000.0
2008-03-03 15:40:00,3.51614,3.5235,3.51132,3.52035,29700000.0
2008-03-03 15:45:00,3.52326,3.52326,3.50828,3.52189,24830000.0
2008-03-03 15:50:00,3.52278,3.52299,3.51045,3.52204,23310000.0
2008-03-03 15:55:00,3.5203,3.52489,3.51227,3.51755,30430000.0
2008-03-03 16:00:00,3.52145,3.5225,3.50984,3.51421,27830000.0
2008-03-03 16:05:00,3.51405,3.52046,3.51005,3.52046,29320000.0
2008-03-03 16:10:00,3.51998,3.52157,3.50948,3.51542,27450000.0
2008-03-03 16:15:00,3.51525,3.52215,3.50967,3.51484,28930000.0
2008-03-03 16:20:00,3.52009,3.52018,3.50901,3.51742,30810000.0
2008-03-03 16:25:00,3.51878,3.51878,3.50725,3.5162,29300000.0
2008-03-03 16:30:00,3.51509,3.51928,3.507,3.51433,30490000.0
2008-03-03 16:35:00,3.51879,3.51995,3.50958,3.50958,25570000.0
2008-03-03 16:40:00,3.51868,3.52114,3.50726,3.51594,25540000.0
2008-03-03 16:45:00,3.52024,3.52373,3.50836,3.51729,36080000.0
2008-03-03 16:50:00,3.51662,3.52302,3.51074,3.51882,27470000.0
2008-03-03 16:55:00,3.5173,3.5253,3.50945,3.51755,35700000.0
2008-03-03 17:00:00,3.52268,3.52268,3.51184,3.51963,32290000.0
2008-03-03 17:05:00,3.51959,3.52173,3.50719,3.51865,28200000.0
2008-03-03 17:10:00,3.51241,3.52209,3.51017,3.51858,27830000.0
2008-03-03 17:15:00,3.51778,3.51971,3.50662,3.51929,29680000.0
2008-03-03 17:20:00,3.51569,3.52056,3.51217,3.51454,27450000.0
2008-03-03 17:25:00,3.5102,3.5201,3.50415,3.5195,33460000.0
2008-03-03 17:30:00,3.51833,3.52213,3.50732,3.50913,37240000.0
2008-03-03 17:35:00,3.51896,3.51896,3.50657,3.51837,40170000.0
2008-03-03 17:40:00,3.51412,3.51852,3.50651,3.51852,28550000.0
2008-03-03 17:45:00,3.51856,3.51947,3.50423,3.50971,43570000.0
2008-03-03 17:50:00,3.51873,3.51884,3.50452,3.51736,31560000.0
2008-03-03 17:55:00,3.51636,3.51919,3.50802,3.51694,35310000.0
2008-03-03 18:00:00,3.51745,3.52,3.50396,3.52,34190000.0
2008-03-03 18:05:00,3.52023,3.52092,3.50258,3.50794,28560000.0
2008-03-03 18:10:00,3.51675,3.52214,3.50626,3.51437,28210000.0
2008-03-03 18:15:00,3.52185,3.52416,3.50616,3.51847,37920000.0
2008-03-03 18:20:00,3.51723,3.52026,3.50852,3.51814,29670000.0
2008-03-03 18:25:00,3.51609,3.52009,3.50991,3.51472,29320000.0
2008-03-03 18:30:00,3.50743,3.52192,3.50534,3.51152,43590000.0
2008-03-03 18:35:00,3.51546,3.51809,3.50105,3.50986,33440000.0
2008-03-03 18:40:00,3.51594,3.51654,3.50331,3.51127,30440000.0
2008-03-03 18:45:00,3.51619,3.51807,3.50308,3.51294,54450000.0
2008-03-03 18:50:00,3.50736,3.51623,3.49745,3.50832,31180000.0
2008-03-03 18:55:00,3.50623,3.51507,3.50302,3.50492,33450000.0
2008-03-03 19:00:00,3.51079,3.51717,3.50204,3.50952,25920000.0
2008-03-03 19:05:00,3.51679,3.52173,3.50653,3.51568,35710000.0
2008-03-03 19:10:00,3.51623,3.52117,3.50732,3.51621,31570000.0
2008-03-03 19:15:00,3.51674,3.51733,3.50682,3.50734,34180000.0
2008-03-03 19:20:00,3.51127,3.51726,3.50586,3.51215,28950000.0
2008-03-03 19:25:00,3.50787,3.51862,3.50493,3.51432,31550000.0
2008-03-03 19:30:00,3.51363,3.51847,3.50722,3.5155,25590000.0
2008-03-03 19:35:00,3.51167,3.51908,3.50521,3.51079,27430000.0
2008-03-03 19:40:00,3.50984,3.516,3.50505,3.51369,23670000.0
2008-03-03 19:45:00,3.50926,3.51679,3.5049,3.50498,28190000.0
2008-03-03 19:50:00,3.50797,3.51522,3.50544,3.50984,22530000.0
2008-03-03 19:55:00,3.51324,3.51573,3.50388,3.5053,22560000.0
2008-03-03 20:00:00,3.51437,3.5161,3.50156,3.51044,28200000.0
2008-03-03 20:05:00,3.51449,3.51549,3.50477,3.50566,21840000.0
2008-03-03 20:10:00,3.51131,3.5167,3.50101,3.50599,33460000.0
2008-03-03 20:15:00,3.50948,3.51433,3.49809,3.50008,30130000.0
2008-03-03 20:20:00,3.50821,3.51381,3.49942,3.51094,27100000.0
2008-03-03 20:25:00,3.50253,3.51247,3.49905,3.50582,37580000.0
2008-03-03 20:30:00,3.50734,3.51316,3.49855,3.51188,37650000.0
2008-03-03 20:35:00,3.50966,3.51236,3.50025,3.50931,24050000.0
2008-03-03 20:40:00,3.50518,3.51785,3.49809,3.51192,26690000.0
2008-03-03 20:45:00,3.50538,3.51381,3.50061,3.50883,28550000.0
2008-03-03 20:50:00,3.50079,3.51178,3.50079,3.50092,21440000.0
2008-03-03 20:55:00,3.50993,3.51243,3.49908,3.50592,26700000.0
2008-03-03 21:00:00,3.50425,3.51339,3.49978,3.50653,26310000.0
2008-03-03 21:05:00,3.51067,3.51414,3.49944,3.50497,34170000.0
2008-03-03 21:10:00,3.50628,3.51112,3.49902,3.51034,32300000.0
2008-03-03 21:15:00,3.51387,3.51387,3.49821,3.50813,25220000.0
2008-03-03 21:20:00,3.50018,3.51046,3.49973,3.50105,19570000.0
2008-03-03 21:25:00,3.50029,3.51214,3.50029,3.51031,28570000.0
2008-03-03 21:30:00,3.51285,3.51353,3.49975,3.502,24440000.0
2008-03-03 21:35:00,3.50591,3.51143,3.50038,3.5109,20320000.0
2008-03-03 21:40:00,3.50819,3.51294,3.49785,3.50321,25950000.0
2008-03-03 21:45:00,3.51359,3.51359,3.50144,3.51157,21460000.0
2008-03-03 21:50:00,3.51113,3.51502,3.50001,3.51133,27470000.0
2008-03-03 21:55:00,3.51058,3.5115,3.50092,3.50658,18820000.0
2008-03-03 22:00:00,3.50792,3.51619,3.49824,3.50678,34960000.0
2008-03-03 22:05:00,3.51147,3.51287,3.49877,3.50584,24070000.0
2008-03-03 22:10:00,3.51066,3.5108,3.49761,3.51048,30440000.0
2008-03-03 22:15:00,3.51236,3.51263,3.50191,3.50959,23300000.0
2008-03-03 22:20:00,3.50987,3.51131,3.50034,3.50315,16930000.0
2008-03-03 22:25:00,3.51042,3.51149,3.4959,3.50977,33850000.0
2008-03-03 22:30:00,3.5109,3.51126,3.49917,3.50913,25220000.0
2008-03-03 22:35:00,3.50551,3.51273,3.50005,3.51004,26340000.0
2008-03-03 22:40:00,3.51332,3.51531,3.49856,3.50264,34210000.0
2008-03-03 22:45:00,3.51208,3.51248,3.50023,3.5053,19190000.0
2008-03-03 22:50:00,3.50881,3.5135,3.50014,3.51186,27120000.0
2008-03-03 22:55:00,3.50906,3.51412,3.49892,3.51257,29370000.0
2008-03-03 23:00:00,3.51293,3.51293,3.50185,3.50966,22560000.0
2008-03-03 23:05:00,3.50622,3.51346,3.50123,3.50942,24100000.0
2008-03-03 23:10:00,3.5012,3.51169,3.5012,3.50868,28240000.0
2008-03-03 23:15:00,3.51042,3.51503,3.50066,3.50155,25960000.0
2008-03-03 23:20:00,3.50917,3.51214,3.49834,3.50981,30830000.0
2008-03-03 23:25:00,3.50612,3.51074,3.49832,3.50733,26720000.0
2008-03-03 23:30:00,3.50861,3.51002,3.49846,3.50813,12820000.0
2008-03-03 23:35:00,3.50322,3.51186,3.49755,3.509,23770000.0
2008-03-03 23:40:00,3.50588,3.5145,3.49851,3.50483,29370000.0
2008-03-03 23:45:00,3.51185,3.51185,3.50012,3.50311,26370000.0
2008-03-03 23:50:00,3.50445,3.50985,3.49952,3.49989,26700000.0
2008-03-03 23:55:00,3.50771,3.51037,3.49783,3.5088,27500000.0
2008-03-04 00:00:00,3.50801,3.51282,3.49814,3.50866,28990000.0
2008-03-04 00:05:00,3.50643,3.51154,3.49905,3.50842,26680000.0
2008-03-04 00:10:00,3.50676,3.51095,3.4987,3.51027,17690000.0
2008-03-04 00:15:00,3.51065,3.5125,3.49953,3.50749,30500000.0
2008-03-04 00:20:00,3.50882,3.51238,3.49658,3.50247,27090000.0
2008-03-04 00:25:00,3.50465,3.512,3.49981,3.50136,31570000.0
2008-03-04 00:30:00,3.5149,3.5149,3.5002,3.51023,22590000.0
2008-03-04 00:35:00,3.51056,3.51297,3.50227,3.51126,18080000.0
2008-03-04 00:40:00,3.50714,3.5133,3.50714,3.51106,12070000.0
2008-03-04 00:45:00,3.51004,3.51343,3.50085,3.51094,25590000.0
2008-03-04 00:50:00,3.5085,3.51589,3.50264,3.51181,25600000.0
2008-03-04 00:55:00,3.50993,3.51265,3.50074,3.51157,18450000.0
2008-03-04 01:00:00,3.51408,3.51408,3.50096,3.51266,22970000.0
2008-03-04 01:05:00,3.5126,3.51522,3.50279,3.5087,20320000.0
2008-03-04 01:10:00,3.50705,3.51609,3.50248,3.50264,28980000.0
2008-03-04 01:15:00,3.50955,3.51198,3.49986,3.50578,28200000.0
2008-03-04 01:20:00,3.50796,3.5137,3.50777,3.50786,5660000.0
2008-03-04 01:25:00,3.51119,3.51592,3.50352,3.5107,15820000.0
2008-03-04 01:30:00,3.50561,3.51638,3.50068,3.50986,39520000.0
2008-03-04 01:35:00,3.51283,3.51318,3.50222,3.51135,24090000.0
2008-03-04 01:40:00,3.50794,3.51423,3.50208,3.50307,27850000.0
2008-03-04 01:45:00,3.50983,3.51331,3.50235,3.50727,27490000.0
2008-03-04 01:50:00,3.50105,3.51253,3.50007,3.50949,27870000.0
2008-03-04 01:55:00,3.5114,3.51476,3.50156,3.51292,21040000.0
2008-03-04 02:00:00,3.50959,3.51336,3.50049,3.50732,27500000.0
2008-03-04 02:05:00,3.51065,3.51327,3.50099,3.50663,37640000.0
2008-03-04 02:10:00,3.51149,3.51267,3.50115,3.51237,27890000.0
2008-03-04 02:15:00,3.51477,3.51477,3.50297,3.50846,29370000.0
2008-03-04 02:20:00,3.50588,3.51444,3.50136,3.508,25600000.0
2008-03-04 02:25:00,3.50731,3.51396,3.50132,3.5049,29780000.0
2008-03-04 02:30:00,3.51462,3.51462,3.50241,3.51125,24500000.0
2008-03-04 02:35:00,3.50722,3.51364,3.50262,3.51018,24900000.0
2008-03-04 02:40:00,3.50671,3.51443,3.49898,3.50112,21120000.0
2008-03-04 02:45:00,3.50875,3.51727,3.50204,3.50714,28210000.0
2008-03-04 02:50:00,3.51379,3.5169,3.50327,3.51089,30130000.0
2008-03-04 02:55:00,3.515,3.51602,3.50213,3.50693,25240000.0
2008-03-04 03:00:00,3.50807,3.51292,3.50265,3.51015,21830000.0
2008-03-04 03:05:00,3.51141,3.51549,3.50159,3.50589,29740000.0
2008-03-04 03:10:00,3.51223,3.513,3.50275,3.50726,19560000.0
2008-03-04 03:15:00,3.51418,3.51559,3.5007,3.50833,25220000.0
2008-03-04 03:20:00,3.51333,3.51548,3.50318,3.50788,33100000.0
2008-03-04 03:25:00,3.50661,3.51417,3.50159,3.50674,25260000.0
2008-03-04 03:30:00,3.51476,3.51476,3.50538,3.50851,26000000.0
2008-03-04 03:35:00,3.51142,3.513,3.50217,3.50754,8280000.0
2008-03-04 03:40:00,3.50581,3.51215,3.50581,3.50966,5640000.0
2008-03-04 03:45:00,3.51605,3.51605,3.50338,3.51205,22940000.0
2008-03-04 03:50:00,3.51261,3.51459,3.50343,3.50797,27110000.0
2008-03-04 03:55:00,3.50867,3.51429,3.50205,3.50636,25600000.0
2008-03-04 04:00:00,3.51435,3.51461,3.50337,3.51379,33060000.0
2008-03-04 04:05:00,3.51282,3.51641,3.50457,3.5095,16590000.0
2008-03-04 04:10:00,3.50744,3.51388,3.50211,3.50699,19970000.0
2008-03-04 04:15:00,3.51038,3.51379,3.50115,3.51167,22580000.0
2008-03-04 04:20:00,3.51124,3.51515,3.50184,3.50941,25230000.0
2008-03-04 04:25:00,3.50416,3.51437,3.50334,3.51185,15090000.0
2008-03-04 04:30:00,3.50782,3.51692,3.49895,3.50206,34580000.0
2008-03-04 04:35:00,3.51257,3.51358,3.50433,3.50733,12040000.0
2008-03-04 04:40:00,3.50776,3.516,3.50289,3.51291,29730000.0
2008-03-04 04:45:00,3.5113,3.51737,3.50124,3.5085,33870000.0
2008-03-04 04:50:00,3.51284,3.51356,3.5014,3.50372,22180000.0
2008-03-04 04:55:00,3.51089,3.51276,3.50172,3.50828,17300000.0
2008-03-04 05:00:00,3.51533,3.51533,3.5025,3.51256,23740000.0
2008-03-04 05:05:00,3.51274,3.51429,3.50341,3.50765,12820000.0
2008-03-04 05:10:00,3.50401,3.51613,3.50209,3.50794,24820000.0
2008-03-04 05:15:00,3.51226,3.51536,3.50211,3.50558,22960000.0
2008-03-04 05:20:00,3.51213,3.51408,3.50252,3.51331,35000000.0
2008-03-04 05:25:00,3.50353,3.51513,3.50353,3.51022,14690000.0
2008-03-04 05:30:00,3.51166,3.5161,3.50363,3.5125,24090000.0
2008-03-04 05:35:00,3.51265,3.51274,3.49865,3.50312,38720000.0
2008-03-04 05:40:00,3.51238,3.51404,3.50229,3.5079,40960000.0
2008-03-04 05:45:00,3.51366,3.51428,3.50403,3.50775,24090000.0
2008-03-04 05:50:00,3.50728,3.51592,3.49945,3.49945,29720000.0
2008-03-04 05:55:00,3.50811,3.51591,3.50153,3.50292,31200000.0
2008-03-04 06:00:00,3.51581,3.51581,3.50285,3.51229,36860000.0
2008-03-04 06:05:00,3.5093,3.51508,3.50713,3.51272,19180000.0
2008-03-04 06:10:00,3.5081,3.51716,3.50131,3.50526,27080000.0
2008-03-04 06:15:00,3.51555,3.51703,3.5009,3.51213,30090000.0
2008-03-04 06:20:00,3.50194,3.51521,3.50051,3.50821,25960000.0
2008-03-04 06:25:00,3.51199,3.51542,3.50579,3.51037,22560000.0
2008-03-04 06:30:00,3.51181,3.51593,3.50229,3.51225,32040000.0
2008-03-04 06:35:00,3.50687,3.51489,3.50193,3.51322,23310000.0
2008-03-04 06:40:00,3.51196,3.5165,3.50287,3.50526,22940000.0
2008-03-04 06:45:00,3.51457,3.51521,3.50275,3.51174,25260000.0
2008-03-04 06:50:00,3.51057,3.5147,3.50397,3.51337,25940000.0
2008-03-04 06:55:00,3.51103,3.51471,3.50295,3.5132,24850000.0
2008-03-04 07:00:00,3.51049,3.51744,3.50157,3.51215,22950000.0
2008-03-04 07:05:00,3.50767,3.51674,3.50265,3.51174,28230000.0
2008-03-04 07:10:00,3.51014,3.51346,3.50215,3.51178,26330000.0
2008-03-04 07:15:00,3.51672,3.51674,3.50133,3.51315,14690000.0
2008-03-04 07:20:00,3.51141,3.51219,3.50191,3.50272,16530000.0
2008-03-04 07:25:00,3.50863,3.51626,3.50124,3.50744,24460000.0
2008-03-04 07:30:00,3.51123,3.51668,3.50448,3.50778,18420000.0
2008-03-04 07:35:00,3.50852,3.51689,3.49912,3.51198,41380000.0
2008-03-04 07:40:00,3.51119,3.51611,3.50173,3.50394,32340000.0
2008-03-04 07:45:00,3.51449,3.51449,3.50077,3.51208,33810000.0
2008-03-04 07:50:00,3.51178,3.51647,3.50209,3.5079,29280000.0
2008-03-04 07:55:00,3.50705,3.5145,3.50308,3.50768,38360000.0
2008-03-04 08:00:00,3.5101,3.51416,3.50245,3.50728,31950000.0
2008-03-04 08:05:00,3.50164,3.51353,3.50164,3.50945,31180000.0
2008-03-04 08:10:00,3.51227,3.51385,3.50082,3.50312,44300000.0
2008-03-04 08:15:00,3.51572,3.51572,3.50182,3.50662,31170000.0
2008-03-04 08:20:00,3.5018,3.51576,3.50096,3.5072,30430000.0
2008-03-04 08:25:00,3.50424,3.51501,3.50047,3.50722,33450000.0
2008-03-04 08:30:00,3.50752,3.51699,3.50249,3.50805,27080000.0
2008-03-04 08:35:00,3.5098,3.51298,3.50339,3.5071,40920000.0
2008-03-04 08:40:00,3.50861,3.51396,3.50074,3.51166,30460000.0
2008-03-04 08:45:00,3.511,3.5151,3.50146,3.50421,37600000.0
2008-03-04 08:50:00,3.50758,3.5135,3.5022,3.50247,37550000.0
2008-03-04 08:55:00,3.51139,3.51292,3.50096,3.51096,33430000.0
2008-03-04 09:00:00,3.50912,3.51384,3.50207,3.50294,28570000.0
2008-03-04 09:05:00,3.50854,3.51518,3.50054,3.50671,35720000.0
2008-03-04 09:10:00,3.5099,3.51182,3.49914,3.50553,31580000.0
2008-03-04 09:15:00,3.51472,3.51819,3.50182,3.50588,27060000.0
2008-03-04 09:20:00,3.51244,3.51513,3.50171,3.50626,42460000.0
2008-03-04 09:25:00,3.51268,3.51429,3.50346,3.5134,30790000.0
2008-03-04 09:30:00,3.51484,3.51635,3.50343,3.50751,33080000.0
2008-03-04 09:35:00,3.51209,3.51746,3.50341,3.50655,40240000.0
2008-03-04 09:40:00,3.5072,3.52005,3.5012,3.51026,34220000.0
2008-03-04 09:45:00,3.51653,3.51653,3.50475,3.51369,34950000.0
2008-03-04 09:50:00,3.51277,3.5145,3.50292,3.51109,32720000.0
2008-03-04 09:55:00,3.50558,3.51361,3.49818,3.50952,42860000.0
2008-03-04 10:00:00,3.51193,3.51578,3.50029,3.50986,43240000.0
2008-03-04 10:05:00,3.50917,3.51603,3.50427,3.51021,31580000.0
2008-03-04 10:10:00,3.51377,3.51531,3.50233,3.50904,30800000.0
2008-03-04 10:15:00,3.50715,3.51672,3.50329,3.51087,46970000.0
2008-03-04 10:20:00,3.5123,3.518,3.50229,3.51379,44330000.0
2008-03-04 10:25:00,3.50973,3.51519,3.5024,3.51417,37560000.0
2008-03-04 10:30:00,3.51363,3.51523,3.5014,3.50991,35700000.0
2008-03-04 10:35:00,3.51164,3.51613,3.50286,3.51449,40560000.0
2008-03-04 10:40:00,3.51291,3.51575,3.50417,3.51575,34930000.0
2008-03-04 10:45:00,3.50906,3.51645,3.50535,3.51535,31260000.0
2008-03-04 10:50:00,3.51451,3.51772,3.50237,3.5108,36430000.0
2008-03-04 10:55:00,3.50817,3.51664,3.5021,3.51664,31580000.0
2008-03-04 11:00:00,3.51327,3.51722,3.50282,3.51722,31200000.0
2008-03-04 11:05:00,3.51254,3.51711,3.50388,3.51516,31560000.0
2008-03-04 11:10:00,3.51625,3.51834,3.50646,3.51251,32690000.0
2008-03-04 11:15:00,3.51826,3.51919,3.50413,3.5098,30780000.0
2008-03-04 11:20:00,3.51074,3.51884,3.50538,3.51728,45430000.0
2008-03-04 11:25:00,3.51631,3.51803,3.5079,3.51126,31570000.0
2008-03-04 11:30:00,3.51387,3.51898,3.50594,3.51692,36050000.0
2008-03-04 11:35:00,3.51778,3.51886,3.50779,3.51361,30820000.0
2008-03-04 11:40:00,3.51845,3.51864,3.50733,3.51228,29320000.0
2008-03-04 11:45:00,3.51527,3.51935,3.50536,3.51935,36440000.0
2008-03-04 11:50:00,3.51289,3.52311,3.51013,3.51341,33820000.0
2008-03-04 11:55:00,3.51867,3.51867,3.50592,3.51834,30080000.0
2008-03-04 12:00:00,3.51838,3.52082,3.51166,3.51899,32700000.0
2008-03-04 12:05:00,3.51614,3.52118,3.51023,3.51847,31580000.0
2008-03-04 12:10:00,3.51406,3.5216,3.51008,3.51709,26320000.0
2008-03-04 12:15:00,3.52026,3.52287,3.50772,3.51956,30460000.0
2008-03-04 12:20:00,3.52055,3.52094,3.50821,3.51473,30430000.0
2008-03-04 12:25:00,3.51793,3.52118,3.50836,3.52007,31200000.0
2008-03-04 12:30:00,3.50917,3.52092,3.50745,3.51638,31560000.0
2008-03-04 12:35:00,3.51749,3.52313,3.50768,3.51966,31220000.0
2008-03-04 12:40:00,3.51203,3.52449,3.50802,3.51693,28580000.0
2008-03-04 12:45:00,3.51746,3.52293,3.50892,3.52004,34970000.0
2008-03-04 12:50:00,3.52012,3.52332,3.51075,3.51478,31190000.0
2008-03-04 12:55:00,3.52052,3.52227,3.51017,3.52019,42070000.0
2008-03-04 13:00:00,3.5122,3.52256,3.50649,3.52256,35330000.0
2008-03-04 13:05:00,3.52121,3.52412,3.51148,3.51797,32300000.0
2008-03-04 13:10:00,3.52077,3.52245,3.50828,3.51935,32310000.0
2008-03-04 13:15:00,3.51957,3.52456,3.5109,3.51815,31930000.0
2008-03-04 13:20:00,3.51838,3.52589,3.51327,3.52244,27820000.0
2008-03-04 13:25:00,3.5244,3.52567,3.5142,3.52372,33820000.0
2008-03-04 13:30:00,3.52388,3.52501,3.50959,3.52322,32700000.0
2008-03-04 13:35:00,3.52139,3.52467,3.51294,3.51538,33090000.0
2008-03-04 13:40:00,3.51672,3.52518,3.51388,3.52312,32690000.0
2008-03-04 13:45:00,3.52207,3.52606,3.5123,3.52519,30470000.0
2008-03-04 13:50:00,3.52043,3.52473,3.51126,3.51766,30450000.0
2008-03-04 13:55:00,3.51601,3.52506,3.51051,3.52404,39080000.0
2008-03-04 14:00:00,3.5221,3.52764,3.51556,3.52563,29680000.0
2008-03-04 14:05:00,3.5154,3.52473,3.51122,3.51594,40210000.0
2008-03-04 14:10:00,3.52341,3.52714,3.51251,3.52527,30840000.0
2008-03-04 14:15:00,3.51587,3.52552,3.51216,3.51595,34550000.0
2008-03-04 14:20:00,3.5169,3.52911,3.5169,3.52597,26690000.0
2008-03-04 14:25:00,3.52146,3.52888,3.51292,3.52318,36070000.0
2008-03-04 14:30:00,3.52844,3.52884,3.51677,3.52534,29310000.0
2008-03-04 14:35:00,3.52748,3.52789,3.51574,3.52317,29310000.0
2008-03-04 14:40:00,3.52399,3.5291,3.51496,3.51635,34170000.0
2008-03-04 14:45:00,3.52045,3.52605,3.50985,3.51992,31560000.0
2008-03-04 14:50:00,3.52643,3.52862,3.51619,3.52133,33460000.0
2008-03-04 14:55:00,3.51934,3.52703,3.51512,3.52631,34950000.0
2008-03-04 15:00:00,3.52358,3.5281,3.51151,3.52301,31970000.0
2008-03-04 15:05:00,3.52764,3.52767,3.51529,3.52662,25190000.0
2008-03-04 15:10:00,3.51794,3.52857,3.5135,3.52583,25180000.0
2008-03-04 15:15:00,3.52742,3.52985,3.51649,3.5193,29340000.0
2008-03-04 15:20:00,3.52564,3.52805,3.51527,3.52213,27090000.0
2008-03-04 15:25:00,3.52668,3.52779,3.51291,3.52535,38720000.0
2008-03-04 15:30:00,3.52659,3.52665,3.51478,3.51798,33450000.0
2008-03-04 15:35:00,3.52419,3.52738,3.51235,3.52274,28200000.0
2008-03-04 15:40:00,3.51811,3.52346,3.51391,3.52184,30050000.0
2008-03-04 15:45:00,3.52108,3.52246,3.50941,3.51819,28910000.0
2008-03-04 15:50:00,3.51793,3.52011,3.50883,3.51836,24420000.0
2008-03-04 15:55:00,3.52005,3.52327,3.51077,3.51899,28570000.0
2008-03-04 16:00:00,3.52342,3.52413,3.5129,3.5186,28940000.0
2008-03-04 16:05:00,3.51533,3.52551,3.51473,3.52458,30440000.0
2008-03-04 16:10:00,3.52475,3.52505,3.5127,3.52,27820000.0
2008-03-04 16:15:00,3.52,3.52777,3.51442,3.51846,28190000.0
2008-03-04 16:20:00,3.52483,3.5253,3.51452,3.52354,27850000.0
2008-03-04 16:25:00,3.51993,3.525,3.5121,3.5244,28560000.0
2008-03-04 16:30:00,3.5211,3.52529,3.51464,3.51965,31970000.0
2008-03-04 16:35:00,3.52315,3.52618,3.515,3.515,22600000.0
2008-03-04 16:40:00,3.52395,3.52418,3.51194,3.51836,24790000.0
2008-03-04 16:45:00,3.52364,3.52392,3.51253,3.51718,39050000.0
2008-03-04 16:50:00,3.51961,3.52458,3.51102,3.51914,28940000.0
2008-03-04 16:55:00,3.51888,3.52456,3.51134,3.51898,35710000.0
2008-03-04 17:00:00,3.52398,3.52461,3.51238,3.52231,31190000.0
2008-03-04 17:05:00,3.52412,3.52441,3.51204,3.52428,28940000.0
2008-03-04 17:10:00,3.51919,3.52502,3.51399,3.52227,26350000.0
2008-03-04 17:15:00,3.52158,3.52505,3.51128,3.5242,30430000.0
2008-03-04 17:20:00,3.52025,3.52517,3.5167,3.51953,28200000.0
2008-03-04 17:25:00,3.51466,3.52441,3.51176,3.52296,31980000.0
2008-03-04 17:30:00,3.52174,3.52305,3.50578,3.51417,36110000.0
2008-03-04 17:35:00,3.52409,3.52815,3.51125,3.52501,36090000.0
2008-03-04 17:40:00,3.5194,3.52596,3.51298,3.52574,26690000.0
2008-03-04 17:45:00,3.52325,3.52504,3.5132,3.51584,41720000.0
2008-03-04 17:50:00,3.52658,3.52773,3.5132,3.52634,30450000.0
2008-03-04 17:55:00,3.52639,3.52816,3.51546,3.52725,34560000.0
2008-03-04 18:00:00,3.52738,3.52995,3.51353,3.52587,34560000.0
2008-03-04 18:05:00,3.52656,3.53157,3.51474,3.52117,28930000.0
2008-03-04 18:10:00,3.52987,3.53089,3.5137,3.52324,29680000.0
2008-03-04 18:15:00,3.52946,3.52985,3.51613,3.52373,36440000.0
2008-03-04 18:20:00,3.5238,3.53137,3.51644,3.52726,31540000.0
2008-03-04 18:25:00,3.5241,3.53003,3.51792,3.52775,27820000.0
2008-03-04 18:30:00,3.5204,3.53229,3.5163,3.52641,42090000.0
2008-03-04 18:35:00,3.52617,3.53479,3.51985,3.52298,32700000.0
2008-03-04 18:40:00,3.529,3.529,3.51398,3.52409,29730000.0
2008-03-04 18:45:00,3.52883,3.53173,3.51362,3.53053,56690000.0
2008-03-04 18:50:00,3.52372,3.53204,3.51422,3.52422,30440000.0
2008-03-04 18:55:00,3.5244,3.53265,3.51837,3.51881,30860000.0
2008-03-04 19:00:00,3.52722,3.53333,3.51663,3.52835,27030000.0
2008-03-04 19:05:00,3.53514,3.53514,3.51795,3.53187,34960000.0
2008-03-04 19:10:00,3.53547,3.53921,3.52435,3.53284,32670000.0
2008-03-04 19:15:00,3.53582,3.53582,3.52019,3.52019,33070000.0
2008-03-04 19:20:00,3.52387,3.53138,3.5193,3.52564,30430000.0
2008-03-04 19:25:00,3.51995,3.53275,3.51776,3.52788,29730000.0
2008-03-04 19:30:00,3.52998,3.53108,3.51678,3.52062,27820000.0
2008-03-04 19:35:00,3.5243,3.53009,3.51575,3.52258,25190000.0
2008-03-04 19:40:00,3.52419,3.53068,3.51991,3.527,31550000.0
2008-03-04 19:45:00,3.52493,3.53192,3.51829,3.52026,28560000.0
2008-03-04 19:50:00,3.52164,3.52865,3.5177,3.51939,24440000.0
2008-03-04 19:55:00,3.52727,3.52923,3.51846,3.51971,25180000.0
2008-03-04 20:00:00,3.53074,3.5319,3.51778,3.52516,28200000.0
2008-03-04 20:05:00,3.53049,3.53125,3.51771,3.52012,23690000.0
2008-03-04 20:10:00,3.52751,3.53518,3.51956,3.52153,35680000.0
2008-03-04 20:15:00,3.52462,3.53276,3.51726,3.51974,35690000.0
2008-03-04 20:20:00,3.52762,3.5314,3.51588,3.5289,29680000.0
2008-03-04 20:25:00,3.52103,3.53281,3.51812,3.52829,36820000.0
2008-03-04 20:30:00,3.53349,3.53349,3.51882,3.52892,40960000.0
2008-03-04 20:35:00,3.52489,3.53274,3.52086,3.53116,31960000.0
2008-03-04 20:40:00,3.52726,3.53649,3.51786,3.5272,35320000.0
2008-03-04 20:45:00,3.53392,3.53392,3.51987,3.52371,28940000.0
2008-03-04 20:50:00,3.5218,3.53488,3.5208,3.5208,24030000.0
2008-03-04 20:55:00,3.5315,3.53326,3.51939,3.52488,25970000.0
2008-03-04 21:00:00,3.52772,3.53458,3.51879,3.53041,25180000.0
2008-03-04 21:05:00,3.53136,3.53317,3.51949,3.52589,32710000.0
2008-03-04 21:10:00,3.52944,3.53263,3.51829,3.52548,27470000.0
2008-03-04 21:15:00,3.53463,3.53463,3.5192,3.5295,29300000.0
2008-03-04 21:20:00,3.52877,3.53259,3.51984,3.52749,24490000.0
2008-03-04 21:25:00,3.52172,3.53244,3.51848,3.52843,30070000.0
2008-03-04 21:30:00,3.52869,3.53217,3.51994,3.52033,27830000.0
2008-03-04 21:35:00,3.5248,3.53343,3.51534,3.52519,20280000.0
2008-03-04 21:40:00,3.52641,3.53235,3.51534,3.51874,27050000.0
2008-03-04 21:45:00,3.53212,3.53212,3.51947,3.52949,21450000.0
2008-03-04 21:50:00,3.5288,3.52994,3.519,3.52976,24060000.0
2008-03-04 21:55:00,3.52873,3.53052,3.51857,3.52358,27430000.0
2008-03-04 22:00:00,3.52778,3.53113,3.51718,3.52496,33830000.0
2008-03-04 22:05:00,3.5297,3.53001,3.51534,3.52374,24430000.0
2008-03-04 22:10:00,3.52493,3.52493,3.51158,3.51726,27100000.0
2008-03-04 22:15:00,3.52412,3.52412,3.51142,3.51821,26320000.0
2008-03-04 22:20:00,3.52123,3.52605,3.5138,3.51987,23710000.0
2008-03-04 22:25:00,3.52218,3.52339,3.5072,3.51905,50360000.0
2008-03-04 22:30:00,3.51559,3.52459,3.51118,3.52061,27470000.0
2008-03-04 22:35:00,3.51149,3.52356,3.51004,3.51605,38360000.0
2008-03-04 22:40:00,3.51927,3.52399,3.5116,3.51521,41740000.0
2008-03-04 22:45:00,3.52664,3.53083,3.51483,3.52346,30860000.0
2008-03-04 22:50:00,3.52431,3.52713,3.51577,3.52623,40250000.0
2008-03-04 22:55:00,3.52646,3.529,3.51636,3.51636,38000000.0
2008-03-04 23:00:00,3.52545,3.52545,3.5115,3.51402,33120000.0
2008-03-04 23:05:00,3.52001,3.52376,3.51183,3.52159,30850000.0
2008-03-04 23:10:00,3.51869,3.52423,3.51518,3.52193,22210000.0
2008-03-04 23:15:00,3.52129,3.52449,3.51329,3.51426,27860000.0
2008-03-04 23:20:00,3.52007,3.52254,3.51094,3.51978,30500000.0
2008-03-04 23:25:00,3.51345,3.51751,3.50682,3.51458,25220000.0
2008-03-04 23:30:00,3.51841,3.51955,3.50658,3.51792,18810000.0
2008-03-04 23:35:00,3.51216,3.52133,3.50794,3.5186,19980000.0
2008-03-04 23:40:00,3.513,3.51993,3.50292,3.51528,24820000.0
2008-03-04 23:45:00,3.52006,3.52179,3.50853,3.51508,29700000.0
2008-03-04 23:50:00,3.5134,3.51958,3.50747,3.5087,18080000.0
2008-03-04 23:55:00,3.51838,3.52389,3.51012,3.52389,28980000.0
2008-03-05 00:00:00,3.52129,3.5257,3.50596,3.52242,27160000.0
2008-03-05 00:05:00,3.5221,3.52372,3.50536,3.52158,25240000.0
2008-03-05 00:10:00,3.51969,3.52423,3.50658,3.52136,28960000.0
2008-03-05 00:15:00,3.51194,3.52528,3.50597,3.52347,22970000.0
2008-03-05 00:20:00,3.52471,3.52536,3.50769,3.52047,20700000.0
2008-03-05 00:25:00,3.51829,3.52249,3.50263,3.50263,29780000.0
2008-03-05 00:30:00,3.52642,3.52642,3.50441,3.52186,21120000.0
2008-03-05 00:35:00,3.5114,3.52363,3.5114,3.52307,19190000.0
2008-03-05 00:40:00,3.51847,3.52424,3.51102,3.52242,26690000.0
2008-03-05 00:45:00,3.51553,3.52426,3.50359,3.51997,23000000.0
2008-03-05 00:50:00,3.52145,3.52234,3.51239,3.52234,10530000.0
2008-03-05 00:55:00,3.51987,3.52387,3.50919,3.52365,21120000.0
2008-03-05 01:00:00,3.52683,3.52683,3.51253,3.52163,22200000.0
2008-03-05 01:05:00,3.51476,3.52651,3.51124,3.52075,23370000.0
2008-03-05 01:10:00,3.51817,3.52315,3.50411,3.50622,28990000.0
2008-03-05 01:15:00,3.52218,3.52625,3.51049,3.51641,26720000.0
2008-03-05 01:20:00,3.51438,3.52356,3.50967,3.51879,21820000.0
2008-03-05 01:25:00,3.52078,3.52799,3.51098,3.52165,22570000.0
2008-03-05 01:30:00,3.51463,3.52422,3.50755,3.52143,40630000.0
2008-03-05 01:35:00,3.52389,3.52389,3.51208,3.52142,20320000.0
2008-03-05 01:40:00,3.51912,3.5248,3.50965,3.5119,27480000.0
2008-03-05 01:45:00,3.51819,3.52261,3.50761,3.51722,26730000.0
2008-03-05 01:50:00,3.51511,3.526,3.50571,3.52251,24090000.0
2008-03-05 01:55:00,3.52228,3.52377,3.50663,3.50663,13940000.0
2008-03-05 02:00:00,3.51916,3.52235,3.51,3.51784,22960000.0
2008-03-05 02:05:00,3.51788,3.5196,3.50803,3.51291,17680000.0
2008-03-05 02:10:00,3.51626,3.52004,3.5086,3.51817,26740000.0
2008-03-05 02:15:00,3.52016,3.52053,3.50668,3.51536,30110000.0
2008-03-05 02:20:00,3.51286,3.51996,3.50519,3.51887,24830000.0
2008-03-05 02:25:00,3.51388,3.5261,3.50752,3.5261,24870000.0
2008-03-05 02:30:00,3.52161,3.52161,3.50828,3.51585,22970000.0
2008-03-05 02:35:00,3.51871,3.52002,3.51057,3.51816,22250000.0
2008-03-05 02:40:00,3.51708,3.52126,3.50976,3.5104,18850000.0
2008-03-05 02:45:00,3.51605,3.5221,3.50957,3.51144,28200000.0
2008-03-05 02:50:00,3.51976,3.52932,3.50836,3.5229,30510000.0
2008-03-05 02:55:00,3.52862,3.52885,3.51442,3.52301,24870000.0
2008-03-05 03:00:00,3.52678,3.52895,3.51206,3.52728,13990000.0
2008-03-05 03:05:00,3.51382,3.52792,3.50442,3.52088,24830000.0
2008-03-05 03:10:00,3.52887,3.52996,3.51296,3.52202,15440000.0
2008-03-05 03:15:00,3.52774,3.52887,3.51284,3.52018,23350000.0
2008-03-05 03:20:00,3.52298,3.5265,3.51288,3.51909,27870000.0
2008-03-05 03:25:00,3.51628,3.52636,3.51078,3.51862,25620000.0
2008-03-05 03:30:00,3.52505,3.52535,3.51188,3.52001,21860000.0
2008-03-05 03:35:00,3.52356,3.52472,3.51895,3.51895,10160000.0
2008-03-05 03:40:00,3.50455,3.52627,3.50455,3.52296,10140000.0
2008-03-05 03:45:00,3.52791,3.52791,3.50799,3.52299,28190000.0
2008-03-05 03:50:00,3.52434,3.52567,3.50919,3.51927,26730000.0
2008-03-05 03:55:00,3.52029,3.52442,3.505,3.51746,21440000.0
2008-03-05 04:00:00,3.52779,3.52779,3.51315,3.51423,13550000.0
2008-03-05 04:05:00,3.5241,3.52699,3.51344,3.52447,18780000.0
2008-03-05 04:10:00,3.52032,3.52543,3.51425,3.51924,20680000.0
2008-03-05 04:15:00,3.52507,3.52847,3.51313,3.52397,9390000.0
2008-03-05 04:20:00,3.51877,3.52273,3.51095,3.51843,10540000.0
2008-03-05 04:25:00,3.52348,3.52587,3.51539,3.5245,7910000.0
2008-03-05 04:30:00,3.52002,3.52912,3.51972,3.52437,11650000.0
2008-03-05 04:35:00,3.52224,3.52471,3.50929,3.51397,12410000.0
2008-03-05 04:40:00,3.51318,3.52563,3.50914,3.52285,26700000.0
2008-03-05 04:45:00,3.52425,3.52821,3.50748,3.5099,35400000.0
2008-03-05 04:50:00,3.51754,3.52658,3.51299,3.51619,10930000.0
2008-03-05 04:55:00,3.52265,3.52528,3.51322,3.52008,14710000.0
2008-03-05 05:00:00,3.52888,3.52932,3.51103,3.52441,30450000.0
2008-03-05 05:05:00,3.52185,3.52407,3.51013,3.51013,18070000.0
2008-03-05 05:10:00,3.51327,3.52442,3.51242,3.51816,22960000.0
2008-03-05 05:15:00,3.52436,3.52479,3.51004,3.51622,24460000.0
2008-03-05 05:20:00,3.5226,3.52378,3.5091,3.52378,21480000.0
2008-03-05 05:25:00,3.5203,3.5259,3.50906,3.52053,18400000.0
2008-03-05 05:30:00,3.52435,3.52775,3.51509,3.5238,16920000.0
2008-03-05 05:35:00,3.52154,3.52432,3.50291,3.51439,18840000.0
2008-03-05 05:40:00,3.52449,3.52729,3.51502,3.51962,26710000.0
2008-03-05 05:45:00,3.52648,3.52648,3.5084,3.51806,24830000.0
2008-03-05 05:50:00,3.51753,3.52492,3.50311,3.51879,32720000.0
2008-03-05 05:55:00,3.51715,3.52524,3.50592,3.51398,29720000.0
2008-03-05 06:00:00,3.52822,3.52827,3.50579,3.52402,30840000.0
2008-03-05 06:05:00,3.52037,3.52879,3.51192,3.52419,24120000.0
2008-03-05 06:10:00,3.51933,3.52648,3.50302,3.51375,29720000.0
2008-03-05 06:15:00,3.52828,3.52866,3.50295,3.52866,22960000.0
2008-03-05 06:20:00,3.51333,3.52775,3.50685,3.51963,19180000.0
2008-03-05 06:25:00,3.52209,3.52414,3.50774,3.50774,17300000.0
2008-03-05 06:30:00,3.52389,3.52891,3.51892,3.51892,6390000.0
2008-03-05 06:35:00,3.52273,3.52417,3.51246,3.51894,19170000.0
2008-03-05 06:40:00,3.52238,3.52238,3.51038,3.51545,18070000.0
2008-03-05 06:45:00,3.52721,3.52772,3.51814,3.52513,14670000.0
2008-03-05 06:50:00,3.52213,3.52703,3.5085,3.52153,18430000.0
2008-03-05 06:55:00,3.51099,3.52539,3.50302,3.52127,27060000.0
2008-03-05 07:00:00,3.52405,3.52753,3.50864,3.52221,26730000.0
2008-03-05 07:05:00,3.51688,3.52415,3.50826,3.51379,29350000.0
2008-03-05 07:10:00,3.52028,3.52485,3.50922,3.52102,28190000.0
2008-03-05 07:15:00,3.52711,3.52711,3.50928,3.51923,24430000.0
2008-03-05 07:20:00,3.518,3.52352,3.51216,3.51362,27490000.0
2008-03-05 07:25:00,3.51822,3.52542,3.50562,3.51916,25570000.0
2008-03-05 07:30:00,3.52355,3.52853,3.50884,3.51893,27100000.0
2008-03-05 07:35:00,3.51898,3.52521,3.50219,3.52399,39150000.0
2008-03-05 07:40:00,3.52232,3.52619,3.50834,3.51455,30110000.0
2008-03-05 07:45:00,3.5261,3.52788,3.50839,3.51925,24460000.0
2008-03-05 07:50:00,3.5242,3.52481,3.50819,3.51704,25950000.0
2008-03-05 07:55:00,3.51813,3.52956,3.50656,3.52183,39100000.0
2008-03-05 08:00:00,3.52471,3.52905,3.50903,3.52096,31950000.0
2008-03-05 08:05:00,3.5168,3.52685,3.51529,3.52197,28570000.0
2008-03-05 08:10:00,3.5263,3.52761,3.50759,3.51776,39490000.0
2008-03-05 08:15:00,3.52868,3.52868,3.51314,3.5211,26720000.0
2008-03-05 08:20:00,3.51592,3.5297,3.51321,3.52149,28940000.0
2008-03-05 08:25:00,3.51402,3.52796,3.513,3.5163,24050000.0
2008-03-05 08:30:00,3.5208,3.53199,3.50893,3.50893,28920000.0
2008-03-05 08:35:00,3.52447,3.52985,3.50853,3.5208,36840000.0
2008-03-05 08:40:00,3.51773,3.52881,3.51165,3.5242,27830000.0
2008-03-05 08:45:00,3.52338,3.531,3.51112,3.51982,38690000.0
2008-03-05 08:50:00,3.52185,3.52832,3.51318,3.51324,35720000.0
2008-03-05 08:55:00,3.5261,3.52884,3.51505,3.52767,34170000.0
2008-03-05 09:00:00,3.52404,3.52829,3.51429,3.51624,29320000.0
2008-03-05 09:05:00,3.52417,3.52845,3.51623,3.52272,37580000.0
2008-03-05 09:10:00,3.52451,3.53026,3.51637,3.52455,33810000.0
2008-03-05 09:15:00,3.52899,3.52935,3.51273,3.51796,27810000.0
2008-03-05 09:20:00,3.52806,3.52991,3.51786,3.52036,41000000.0
2008-03-05 09:25:00,3.52651,3.52926,3.51651,3.52567,29310000.0
2008-03-05 09:30:00,3.52732,3.52732,3.51072,3.51509,34570000.0
2008-03-05 09:35:00,3.52074,3.52576,3.50779,3.51616,44310000.0
2008-03-05 09:40:00,3.51634,3.52399,3.50922,3.51616,34980000.0
2008-03-05 09:45:00,3.52335,3.52361,3.51025,3.52103,35320000.0
2008-03-05 09:50:00,3.52079,3.52251,3.51146,3.52184,32360000.0
2008-03-05 09:55:00,3.51505,3.5268,3.51194,3.52329,43970000.0
2008-03-05 10:00:00,3.5235,3.52544,3.50983,3.52072,44340000.0
2008-03-05 10:05:00,3.52495,3.5253,3.50767,3.52106,33450000.0
2008-03-05 10:10:00,3.52332,3.52494,3.51349,3.52007,28950000.0
2008-03-05 10:15:00,3.52073,3.52504,3.51215,3.51981,46230000.0
2008-03-05 10:20:00,3.51815,3.525,3.51115,3.52272,42490000.0
2008-03-05 10:25:00,3.51961,3.52467,3.50358,3.52291,34610000.0
2008-03-05 10:30:00,3.5238,3.5254,3.51147,3.51814,37200000.0
2008-03-05 10:35:00,3.52435,3.52683,3.51442,3.52364,38710000.0
2008-03-05 10:40:00,3.52262,3.52602,3.5133,3.523,33820000.0
2008-03-05 10:45:00,3.51918,3.52504,3.51471,3.52352,34950000.0
2008-03-05 10:50:00,3.52112,3.52449,3.50883,3.51555,36060000.0
2008-03-05 10:55:00,3.5175,3.524,3.51303,3.52315,31560000.0
2008-03-05 11:00:00,3.52158,3.52468,3.51177,3.52468,31950000.0
2008-03-05 11:05:00,3.5206,3.52398,3.51223,3.52183,28950000.0
2008-03-05 11:10:00,3.52209,3.52682,3.51179,3.52247,31210000.0
2008-03-05 11:15:00,3.52621,3.52647,3.51466,3.51648,27080000.0
2008-03-05 11:20:00,3.52085,3.52648,3.50895,3.52361,42120000.0
2008-03-05 11:25:00,3.51825,3.52596,3.50862,3.52353,33800000.0
2008-03-05 11:30:00,3.52231,3.52645,3.51331,3.5242,32720000.0
2008-03-05 11:35:00,3.52103,3.52503,3.51383,3.51925,29700000.0
2008-03-05 11:40:00,3.52466,3.52724,3.50936,3.52474,31180000.0
2008-03-05 11:45:00,3.52366,3.52614,3.5094,3.52291,37560000.0
2008-03-05 11:50:00,3.51996,3.52616,3.51212,3.52006,33450000.0
2008-03-05 11:55:00,3.52396,3.52577,3.50934,3.52235,31180000.0
2008-03-05 12:00:00,3.52513,3.52688,3.51792,3.52545,33430000.0
2008-03-05 12:05:00,3.52302,3.52816,3.51681,3.52647,33430000.0
2008-03-05 12:10:00,3.52188,3.53055,3.51887,3.52506,28540000.0
2008-03-05 12:15:00,3.53041,3.53064,3.51782,3.52764,30830000.0
2008-03-05 12:20:00,3.52801,3.5303,3.51549,3.52341,31180000.0
2008-03-05 12:25:00,3.52432,3.52799,3.5161,3.52685,30830000.0
2008-03-05 12:30:00,3.51849,3.52961,3.51257,3.52514,30810000.0
2008-03-05 12:35:00,3.52077,3.52572,3.51014,3.523,31200000.0
2008-03-05 12:40:00,3.51068,3.52727,3.51068,3.5221,29700000.0
2008-03-05 12:45:00,3.52535,3.5266,3.51496,3.5244,36090000.0
2008-03-05 12:50:00,3.52534,3.52641,3.51385,3.51821,28980000.0
2008-03-05 12:55:00,3.52194,3.52768,3.51623,3.5259,38720000.0
2008-03-05 13:00:00,3.5191,3.52889,3.5151,3.52783,35720000.0
2008-03-05 13:05:00,3.52601,3.52935,3.52027,3.52208,29710000.0
2008-03-05 13:10:00,3.52611,3.52746,3.51394,3.52493,31570000.0
2008-03-05 13:15:00,3.52565,3.52761,3.51485,3.52166,32670000.0
2008-03-05 13:20:00,3.52654,3.52749,3.51585,3.52647,30030000.0
2008-03-05 13:25:00,3.52615,3.52715,3.51397,3.52541,34560000.0
2008-03-05 13:30:00,3.52517,3.52596,3.51514,3.52357,32330000.0
2008-03-05 13:35:00,3.52314,3.52823,3.51205,3.51656,34940000.0
2008-03-05 13:40:00,3.52046,3.52579,3.51557,3.52189,33430000.0
2008-03-05 13:45:00,3.52264,3.52441,3.51244,3.52324,32680000.0
2008-03-05 13:50:00,3.51818,3.52539,3.51289,3.52001,32310000.0
2008-03-05 13:55:00,3.51014,3.5248,3.50846,3.52364,39450000.0
2008-03-05 14:00:00,3.52099,3.52511,3.51468,3.52238,29310000.0
2008-03-05 14:05:00,3.5169,3.52763,3.51548,3.51914,40590000.0
2008-03-05 14:10:00,3.52566,3.5296,3.51177,3.52583,33430000.0
2008-03-05 14:15:00,3.52129,3.52676,3.51002,3.51004,32340000.0
2008-03-05 14:20:00,3.51765,3.52542,3.51102,3.52057,27440000.0
2008-03-05 14:25:00,3.51994,3.52694,3.51551,3.51991,35710000.0
2008-03-05 14:30:00,3.52457,3.52505,3.5149,3.52292,29680000.0
2008-03-05 14:35:00,3.52511,3.52511,3.51212,3.52185,30060000.0
2008-03-05 14:40:00,3.5225,3.5252,3.50966,3.51972,31580000.0
2008-03-05 14:45:00,3.52334,3.52653,3.51361,3.51949,33050000.0
2008-03-05 14:50:00,3.52592,3.52691,3.51337,3.5206,33840000.0
2008-03-05 14:55:00,3.51679,3.52546,3.51166,3.52358,34940000.0
2008-03-05 15:00:00,3.52292,3.52529,3.51006,3.52069,33070000.0
2008-03-05 15:05:00,3.52354,3.52648,3.51022,3.52237,26680000.0
2008-03-05 15:10:00,3.51774,3.52667,3.51059,3.52396,25170000.0
2008-03-05 15:15:00,3.52417,3.52594,3.51293,3.51507,31190000.0
2008-03-05 15:20:00,3.52187,3.52432,3.51135,3.51908,29680000.0
2008-03-05 15:25:00,3.52255,3.524,3.5095,3.52393,39840000.0
2008-03-05 15:30:00,3.52471,3.52791,3.51524,3.51857,33090000.0
2008-03-05 15:35:00,3.52427,3.52608,3.51513,3.5239,30420000.0
2008-03-05 15:40:00,3.51816,3.52405,3.51326,3.52379,28200000.0
2008-03-05 15:45:00,3.52391,3.52432,3.50969,3.5238,27440000.0
2008-03-05 15:50:00,3.5234,3.52529,3.51362,3.52229,23700000.0
2008-03-05 15:55:00,3.52183,3.52567,3.51251,3.52061,29330000.0
2008-03-05 16:00:00,3.52496,3.52528,3.51281,3.51902,30420000.0
2008-03-05 16:05:00,3.52006,3.52565,3.51524,3.52523,28950000.0
2008-03-05 16:10:00,3.52523,3.5256,3.51483,3.52009,30400000.0
2008-03-05 16:15:00,3.519,3.52652,3.51653,3.52055,28930000.0
2008-03-05 16:20:00,3.5249,3.52585,3.51193,3.52585,30060000.0
2008-03-05 16:25:00,3.51804,3.52853,3.51453,3.52514,27810000.0
2008-03-05 16:30:00,3.52309,3.52687,3.51466,3.52036,32710000.0
2008-03-05 16:35:00,3.52457,3.52734,3.51637,3.51637,25200000.0
2008-03-05 16:40:00,3.5251,3.52662,3.51437,3.52146,23680000.0
2008-03-05 16:45:00,3.52545,3.5298,3.51335,3.52062,37200000.0
2008-03-05 16:50:00,3.52107,3.52906,3.51645,3.52386,29680000.0
2008-03-05 16:55:00,3.52402,3.52956,3.51698,3.52435,37920000.0
2008-03-05 17:00:00,3.5293,3.5293,3.51646,3.52482,31960000.0
2008-03-05 17:05:00,3.52624,3.528,3.51475,3.52676,29310000.0
2008-03-05 17:10:00,3.52116,3.52654,3.51408,3.52502,27450000.0
2008-03-05 17:15:00,3.52426,3.52617,3.51362,3.5248,29680000.0
2008-03-05 17:20:00,3.51924,3.52482,3.51626,3.51897,30070000.0
2008-03-05 17:25:00,3.51328,3.52344,3.5078,3.52143,36040000.0
2008-03-05 17:30:00,3.52334,3.52768,3.51152,3.51298,36100000.0
2008-03-05 17:35:00,3.52252,3.52364,3.50875,3.52063,37950000.0
2008-03-05 17:40:00,3.51725,3.52315,3.51057,3.52226,27070000.0
2008-03-05 17:45:00,3.52287,3.52397,3.51075,3.51075,42090000.0
2008-03-05 17:50:00,3.5213,3.52339,3.51,3.52339,31210000.0
2008-03-05 17:55:00,3.52129,3.52315,3.51034,3.52111,31600000.0
2008-03-05 18:00:00,3.5236,3.5236,3.51276,3.52357,32700000.0
2008-03-05 18:05:00,3.52192,3.52396,3.5123,3.51373,28190000.0
2008-03-05 18:10:00,3.52204,3.52411,3.51052,3.51525,28950000.0
2008-03-05 18:15:00,3.52349,3.52587,3.51176,3.52172,35330000.0
2008-03-05 18:20:00,3.52253,3.52521,3.51279,3.52416,27830000.0
2008-03-05 18:25:00,3.52035,3.52866,3.51311,3.52769,28200000.0
2008-03-05 18:30:00,3.51988,3.52776,3.50908,3.52481,42830000.0
2008-03-05 18:35:00,3.52681,3.52681,3.51426,3.52222,32700000.0
2008-03-05 18:40:00,3.52831,3.52831,3.51588,3.52136,31540000.0
2008-03-05 18:45:00,3.52542,3.52846,3.51417,3.52768,51870000.0
2008-03-05 18:50:00,3.52347,3.52873,3.5161,3.52272,29700000.0
2008-03-05 18:55:00,3.52393,3.53063,3.5169,3.52013,33810000.0
2008-03-05 19:00:00,3.52425,3.53032,3.51796,3.52263,25190000.0
2008-03-05 19:05:00,3.52665,3.53232,3.51471,3.52636,39420000.0
2008-03-05 19:10:00,3.52466,3.5293,3.51275,3.52638,30450000.0
2008-03-05 19:15:00,3.52902,3.52979,3.51637,3.51718,32700000.0
2008-03-05 19:20:00,3.52259,3.53043,3.51834,3.5238,29330000.0
2008-03-05 19:25:00,3.52005,3.5311,3.51816,3.52886,33430000.0
2008-03-05 19:30:00,3.52831,3.52994,3.51718,3.5195,25920000.0
2008-03-05 19:35:00,3.52137,3.526,3.5136,3.51868,25190000.0
2008-03-05 19:40:00,3.51827,3.524,3.51438,3.52018,30430000.0
2008-03-05 19:45:00,3.51842,3.52333,3.50968,3.51043,30040000.0
2008-03-05 19:50:00,3.51635,3.52574,3.51412,3.51473,24810000.0
2008-03-05 19:55:00,3.52021,3.52307,3.51043,3.51422,23670000.0
2008-03-05 20:00:00,3.52496,3.52496,3.50878,3.51834,28560000.0
2008-03-05 20:05:00,3.52191,3.52513,3.51289,3.5207,18070000.0
2008-03-05 20:10:00,3.5204,3.53022,3.51227,3.51795,34940000.0
2008-03-05 20:15:00,3.52377,3.52648,3.51314,3.5162,34570000.0
2008-03-05 20:20:00,3.52583,3.52747,3.5129,3.52393,30070000.0
2008-03-05 20:25:00,3.51921,3.52903,3.5158,3.52422,33490000.0
2008-03-05 20:30:00,3.52891,3.52891,3.51652,3.52593,38340000.0
2008-03-05 20:35:00,3.52228,3.53219,3.51915,3.52868,35320000.0
2008-03-05 20:40:00,3.52583,3.53437,3.51706,3.52994,29720000.0
2008-03-05 20:45:00,3.53089,3.53089,3.51694,3.52849,21060000.0
2008-03-05 20:50:00,3.52307,3.53124,3.51954,3.5198,23300000.0
2008-03-05 20:55:00,3.52862,3.53006,3.51932,3.5246,26700000.0
2008-03-05 21:00:00,3.52719,3.53174,3.51792,3.52546,26330000.0
2008-03-05 21:05:00,3.5296,3.53439,3.52003,3.52481,31980000.0
2008-03-05 21:10:00,3.53133,3.53274,3.52009,3.53021,29310000.0
2008-03-05 21:15:00,3.53343,3.53343,3.51717,3.52986,24460000.0
2008-03-05 21:20:00,3.52529,3.53704,3.52019,3.53017,32340000.0
2008-03-05 21:25:00,3.52104,3.53174,3.52104,3.53059,27050000.0
2008-03-05 21:30:00,3.53154,3.53484,3.51927,3.52175,28570000.0
2008-03-05 21:35:00,3.52521,3.52992,3.51645,3.52467,23300000.0
2008-03-05 21:40:00,3.52722,3.53168,3.51615,3.52062,25200000.0
2008-03-05 21:45:00,3.53352,3.53368,3.52412,3.53287,3010000.0
2008-03-05 21:50:00,3.52929,3.53174,3.5187,3.52938,27070000.0
2008-03-05 21:55:00,3.53039,3.53153,3.52477,3.52679,15060000.0
2008-03-05 22:00:00,3.52861,3.53566,3.51878,3.52645,32380000.0
2008-03-05 22:05:00,3.53195,3.53315,3.5231,3.53234,19210000.0
2008-03-05 22:10:00,3.52341,3.53386,3.5216,3.53152,37230000.0
2008-03-05 22:15:00,3.53122,3.53122,3.5194,3.5194,12050000.0
2008-03-05 22:20:00,3.53121,3.53255,3.52273,3.52347,13540000.0
2008-03-05 22:25:00,3.53254,3.53333,3.51868,3.53109,28970000.0
2008-03-05 22:30:00,3.544,3.544,3.5202,3.53315,16960000.0
2008-03-05 22:35:00,3.53087,3.53269,3.52026,3.53062,18820000.0
2008-03-05 22:40:00,3.53059,3.53241,3.52142,3.53174,15070000.0
2008-03-05 22:45:00,3.53243,3.53349,3.52118,3.53147,17300000.0
2008-03-05 22:50:00,3.53121,3.53369,3.52037,3.53037,24100000.0
2008-03-05 22:55:00,3.52929,3.53356,3.51789,3.52126,30800000.0
2008-03-05 23:00:00,3.52751,3.5337,3.5205,3.5318,21430000.0
2008-03-05 23:05:00,3.52336,3.53119,3.52004,3.5246,15820000.0
2008-03-05 23:10:00,3.52617,3.53145,3.5218,3.52683,22970000.0
2008-03-05 23:15:00,3.52659,3.53091,3.51825,3.51912,26360000.0
2008-03-05 23:20:00,3.52766,3.53081,3.51693,3.52777,29710000.0
2008-03-05 23:25:00,3.52367,3.52874,3.51774,3.52577,23730000.0
2008-03-05 23:30:00,3.52926,3.52926,3.51791,3.5269,19590000.0
2008-03-05 23:35:00,3.52103,3.52864,3.51591,3.52688,26290000.0
2008-03-05 23:40:00,3.52302,3.53049,3.51757,3.52735,30440000.0
2008-03-05 23:45:00,3.5295,3.5295,3.51694,3.52215,28960000.0
2008-03-05 23:50:00,3.52213,3.53106,3.51695,3.51903,20340000.0
2008-03-05 23:55:00,3.52664,3.52919,3.51707,3.52662,23320000.0
2008-03-06 00:00:00,3.52841,3.52841,3.50409,3.51121,25250000.0
2008-03-06 00:05:00,3.51375,3.5244,3.51026,3.52277,21120000.0
2008-03-06 00:10:00,3.51911,3.52493,3.51418,3.52472,18480000.0
2008-03-06 00:15:00,3.52618,3.52618,3.51286,3.52067,34200000.0
2008-03-06 00:20:00,3.52404,3.5283,3.5137,3.52321,30870000.0
2008-03-06 00:25:00,3.52391,3.52528,3.51162,3.51252,33090000.0
2008-03-06 00:30:00,3.52429,3.52903,3.51272,3.52346,24820000.0
2008-03-06 00:35:00,3.52312,3.52575,3.51501,3.52469,24850000.0
2008-03-06 00:40:00,3.52491,3.5267,3.51527,3.52584,28220000.0
2008-03-06 00:45:00,3.52244,3.52802,3.51047,3.52338,25970000.0
2008-03-06 00:50:00,3.52382,3.52618,3.51598,3.52504,22950000.0
2008-03-06 00:55:00,3.51678,3.52562,3.51475,3.52498,14660000.0
2008-03-06 01:00:00,3.52778,3.52778,3.51297,3.52395,23350000.0
2008-03-06 01:05:00,3.52331,3.52462,3.51393,3.51412,10530000.0
2008-03-06 01:10:00,3.51998,3.52939,3.51486,3.51695,23350000.0
2008-03-06 01:15:00,3.51995,3.52591,3.51357,3.51901,26720000.0
2008-03-06 01:20:00,3.51516,3.5251,3.51327,3.52088,27450000.0
2008-03-06 01:25:00,3.52367,3.52897,3.51479,3.52451,23330000.0
2008-03-06 01:30:00,3.51878,3.52936,3.51261,3.52344,41010000.0
2008-03-06 01:35:00,3.52492,3.52579,3.51427,3.52485,26360000.0
2008-03-06 01:40:00,3.52073,3.52686,3.5156,3.51658,26740000.0
2008-03-06 01:45:00,3.52352,3.5284,3.51474,3.51955,18800000.0
2008-03-06 01:50:00,3.51661,3.52617,3.51289,3.52236,24160000.0
2008-03-06 01:55:00,3.5239,3.52553,3.51289,3.52429,19560000.0
2008-03-06 02:00:00,3.50949,3.52859,3.50949,3.51949,27860000.0
2008-03-06 02:05:00,3.52172,3.52603,3.51319,3.51941,36550000.0
2008-03-06 02:10:00,3.52404,3.52486,3.51381,3.52292,31610000.0
2008-03-06 02:15:00,3.52498,3.52749,3.51083,3.52082,29770000.0
2008-03-06 02:20:00,3.51783,3.52432,3.51334,3.51845,22600000.0
2008-03-06 02:25:00,3.5194,3.52558,3.51324,3.51856,26420000.0
2008-03-06 02:30:00,3.52604,3.52604,3.51438,3.52401,25980000.0
2008-03-06 02:35:00,3.52437,3.5248,3.51147,3.5235,27480000.0
2008-03-06 02:40:00,3.51954,3.52455,3.51006,3.51227,11680000.0
2008-03-06 02:45:00,3.52086,3.52598,3.51439,3.51899,25250000.0
2008-03-06 02:50:00,3.51903,3.52781,3.51205,3.52271,28650000.0
2008-03-06 02:55:00,3.5293,3.5293,3.51432,3.51846,20720000.0
2008-03-06 03:00:00,3.52301,3.52553,3.50961,3.52235,17690000.0
2008-03-06 03:05:00,3.52424,3.52425,3.50552,3.51617,29370000.0
2008-03-06 03:10:00,3.52457,3.52489,3.50974,3.51836,16200000.0
2008-03-06 03:15:00,3.52422,3.52467,3.51098,3.51659,18070000.0
2008-03-06 03:20:00,3.52403,3.52441,3.51297,3.51896,21830000.0
2008-03-06 03:25:00,3.51607,3.52286,3.51427,3.51427,5640000.0
2008-03-06 03:30:00,3.526,3.52626,3.51139,3.51139,20730000.0
2008-03-06 03:35:00,3.5238,3.52644,3.50972,3.52473,27440000.0
2008-03-06 03:40:00,3.52325,3.52585,3.51378,3.52306,20660000.0
2008-03-06 03:45:00,3.52742,3.52742,3.51076,3.52093,24040000.0
2008-03-06 03:50:00,3.52409,3.52418,3.51034,3.51731,26350000.0
2008-03-06 03:55:00,3.51247,3.52398,3.51114,3.51916,19960000.0
2008-03-06 04:00:00,3.52604,3.52634,3.50612,3.52487,28990000.0
2008-03-06 04:05:00,3.52403,3.52645,3.51361,3.52204,21810000.0
2008-03-06 04:10:00,3.52217,3.52703,3.51049,3.52268,25170000.0
2008-03-06 04:15:00,3.52623,3.52768,3.50945,3.52169,20300000.0
2008-03-06 04:20:00,3.52195,3.52261,3.51049,3.51796,21450000.0
2008-03-06 04:25:00,3.52195,3.5245,3.51071,3.52258,18440000.0
2008-03-06 04:30:00,3.51843,3.52577,3.51112,3.51351,33850000.0
2008-03-06 04:35:00,3.52318,3.5242,3.51228,3.51806,13550000.0
2008-03-06 04:40:00,3.51979,3.52385,3.5117,3.52255,31620000.0
2008-03-06 04:45:00,3.52313,3.53014,3.50952,3.51736,31650000.0
2008-03-06 04:50:00,3.52186,3.52442,3.50625,3.50625,18820000.0
2008-03-06 04:55:00,3.52301,3.5235,3.51102,3.51934,19230000.0
2008-03-06 05:00:00,3.52592,3.52592,3.51055,3.51592,21820000.0
2008-03-06 05:05:00,3.51747,3.5237,3.51111,3.5237,4880000.0
2008-03-06 05:10:00,3.51671,3.52428,3.51234,3.51892,7150000.0
2008-03-06 05:15:00,3.52435,3.5267,3.51095,3.51918,29340000.0
2008-03-06 05:20:00,3.52343,3.52553,3.51007,3.52223,35000000.0
2008-03-06 05:25:00,3.52333,3.52486,3.51353,3.51845,17680000.0
2008-03-06 05:30:00,3.52058,3.52471,3.51502,3.52358,21060000.0
2008-03-06 05:35:00,3.5173,3.52556,3.50896,3.51624,19560000.0
2008-03-06 05:40:00,3.52218,3.52478,3.51205,3.51893,39110000.0
2008-03-06 05:45:00,3.52622,3.52622,3.51053,3.51796,21080000.0
2008-03-06 05:50:00,3.52198,3.52639,3.51201,3.51201,26700000.0
2008-03-06 05:55:00,3.51859,3.52413,3.51126,3.51357,14270000.0
2008-03-06 06:00:00,3.52852,3.52857,3.5135,3.52409,34270000.0
2008-03-06 06:05:00,3.52066,3.52482,3.51154,3.51597,29350000.0
2008-03-06 06:10:00,3.51947,3.52497,3.51047,3.51267,28210000.0
2008-03-06 06:15:00,3.52807,3.52807,3.51018,3.5237,28240000.0
2008-03-06 06:20:00,3.51432,3.52684,3.5128,3.51749,20700000.0
2008-03-06 06:25:00,3.52504,3.52597,3.51544,3.52208,24450000.0
2008-03-06 06:30:00,3.52343,3.52665,3.50983,3.52171,36850000.0
2008-03-06 06:35:00,3.52375,3.5242,3.51183,3.5242,9030000.0
2008-03-06 06:40:00,3.52302,3.52497,3.51245,3.51743,21820000.0
2008-03-06 06:45:00,3.52732,3.52804,3.51725,3.51829,10550000.0
2008-03-06 06:50:00,3.52299,3.52444,3.51219,3.51219,19210000.0
2008-03-06 06:55:00,3.51979,3.52477,3.51578,3.52418,19220000.0
2008-03-06 07:00:00,3.52335,3.52763,3.50846,3.52157,27470000.0
2008-03-06 07:05:00,3.51727,3.52621,3.51507,3.52328,30080000.0
2008-03-06 07:10:00,3.52105,3.52388,3.5086,3.51659,10900000.0
2008-03-06 07:15:00,3.52578,3.52715,3.51255,3.52056,23710000.0
2008-03-06 07:20:00,3.52173,3.52505,3.51351,3.51462,19170000.0
2008-03-06 07:25:00,3.51874,3.52467,3.51307,3.51875,27090000.0
2008-03-06 07:30:00,3.51921,3.52667,3.51166,3.51968,28200000.0
2008-03-06 07:35:00,3.51798,3.52731,3.50973,3.5244,41730000.0
2008-03-06 07:40:00,3.52315,3.52515,3.512,3.51482,30850000.0
2008-03-06 07:45:00,3.52568,3.52736,3.5122,3.52425,28970000.0
2008-03-06 07:50:00,3.52528,3.52627,3.51239,3.51437,28570000.0
2008-03-06 07:55:00,3.52017,3.5276,3.51364,3.51568,37230000.0
2008-03-06 08:00:00,3.517,3.52492,3.50812,3.51224,33440000.0
2008-03-06 08:05:00,3.5078,3.52134,3.5078,3.51548,30080000.0
2008-03-06 08:10:00,3.51729,3.5207,3.50593,3.50751,37640000.0
2008-03-06 08:15:00,3.51991,3.52007,3.50802,3.51443,28570000.0
2008-03-06 08:20:00,3.50733,3.51896,3.50448,3.51323,26350000.0
2008-03-06 08:25:00,3.50896,3.5194,3.50301,3.5129,33820000.0
2008-03-06 08:30:00,3.51149,3.52,3.50512,3.51202,28920000.0
2008-03-06 08:35:00,3.51621,3.52152,3.50509,3.51338,34980000.0
2008-03-06 08:40:00,3.51254,3.51831,3.5078,3.51742,28200000.0
2008-03-06 08:45:00,3.51495,3.52014,3.50511,3.50892,37950000.0
2008-03-06 08:50:00,3.51787,3.51787,3.50539,3.50832,27050000.0
2008-03-06 08:55:00,3.51685,3.51795,3.50742,3.51795,30460000.0
2008-03-06 09:00:00,3.51437,3.52126,3.50508,3.507,29310000.0
2008-03-06 09:05:00,3.51358,3.521,3.50386,3.51557,35720000.0
2008-03-06 09:10:00,3.5176,3.52127,3.5061,3.51106,32320000.0
2008-03-06 09:15:00,3.51969,3.51969,3.50647,3.51045,27440000.0
2008-03-06 09:20:00,3.51596,3.51894,3.50513,3.51029,42830000.0
2008-03-06 09:25:00,3.51675,3.51958,3.5074,3.51681,30050000.0
2008-03-06 09:30:00,3.51839,3.5195,3.50871,3.51308,32330000.0
2008-03-06 09:35:00,3.51899,3.52229,3.50606,3.51238,40240000.0
2008-03-06 09:40:00,3.51196,3.52167,3.50651,3.51342,34220000.0
2008-03-06 09:45:00,3.52037,3.52057,3.50834,3.5178,35320000.0
2008-03-06 09:50:00,3.51673,3.52359,3.5086,3.51675,34930000.0
2008-03-06 09:55:00,3.50983,3.5214,3.50732,3.5187,44710000.0
2008-03-06 10:00:00,3.51982,3.52143,3.50585,3.51458,46200000.0
2008-03-06 10:05:00,3.51968,3.52212,3.51071,3.5166,35660000.0
2008-03-06 10:10:00,3.51925,3.52333,3.51327,3.51722,30440000.0
2008-03-06 10:15:00,3.51586,3.52566,3.51082,3.51988,45480000.0
2008-03-06 10:20:00,3.52175,3.52636,3.51208,3.52636,42480000.0
2008-03-06 10:25:00,3.52071,3.52776,3.5135,3.52513,36460000.0
2008-03-06 10:30:00,3.52426,3.52552,3.51147,3.52017,34960000.0
2008-03-06 10:35:00,3.52517,3.52728,3.51481,3.52514,39080000.0
2008-03-06 10:40:00,3.51738,3.52871,3.51726,3.52678,36050000.0
2008-03-06 10:45:00,3.52094,3.52827,3.51612,3.52568,33830000.0
2008-03-06 10:50:00,3.52439,3.52714,3.51465,3.51846,35700000.0
2008-03-06 10:55:00,3.52111,3.52803,3.51431,3.52782,31940000.0
2008-03-06 11:00:00,3.52704,3.52962,3.51614,3.52826,31940000.0
2008-03-06 11:05:00,3.52522,3.52856,3.51743,3.52581,29330000.0
2008-03-06 11:10:00,3.5255,3.52841,3.51445,3.52732,34920000.0
2008-03-06 11:15:00,3.52978,3.53115,3.51781,3.52111,30050000.0
2008-03-06 11:20:00,3.52499,3.53176,3.5176,3.52945,42470000.0
2008-03-06 11:25:00,3.52897,3.53106,3.51776,3.52738,34940000.0
2008-03-06 11:30:00,3.52613,3.53123,3.51925,3.52899,32710000.0
2008-03-06 11:35:00,3.52886,3.53088,3.51746,3.5237,31180000.0
2008-03-06 11:40:00,3.52899,3.53219,3.51923,3.53055,30430000.0
2008-03-06 11:45:00,3.53143,3.53532,3.51962,3.53287,30470000.0
2008-03-06 11:50:00,3.52778,3.53539,3.52282,3.5284,32700000.0
2008-03-06 11:55:00,3.53366,3.53443,3.5181,3.53266,31180000.0
2008-03-06 12:00:00,3.53229,3.53581,3.52803,3.53503,30840000.0
2008-03-06 12:05:00,3.53212,3.53783,3.52671,3.53057,33050000.0
2008-03-06 12:10:00,3.52776,3.53621,3.52269,3.52968,25590000.0
2008-03-06 12:15:00,3.53186,3.53538,3.52011,3.53211,31210000.0
2008-03-06 12:20:00,3.53339,3.53896,3.52288,3.52844,31920000.0
2008-03-06 12:25:00,3.53343,3.53832,3.5273,3.53832,31210000.0
2008-03-06 12:30:00,3.53022,3.53961,3.5243,3.53513,30090000.0
2008-03-06 12:35:00,3.53458,3.53771,3.52361,3.53697,31940000.0
2008-03-06 12:40:00,3.52758,3.53708,3.52558,3.52858,29330000.0
2008-03-06 12:45:00,3.53436,3.5353,3.51994,3.53289,34960000.0
2008-03-06 12:50:00,3.53366,3.53434,3.52183,3.52561,30060000.0
2008-03-06 12:55:00,3.53237,3.5352,3.52131,3.53025,40200000.0
2008-03-06 13:00:00,3.52218,3.53489,3.51836,3.53121,37550000.0
2008-03-06 13:05:00,3.52857,3.53353,3.52142,3.52729,30450000.0
2008-03-06 13:10:00,3.53094,3.53211,3.51786,3.52847,33070000.0
2008-03-06 13:15:00,3.5289,3.53262,3.52008,3.52599,31190000.0
2008-03-06 13:20:00,3.53063,3.53245,3.52017,3.53121,28180000.0
2008-03-06 13:25:00,3.53094,3.53294,3.5196,3.53137,34200000.0
2008-03-06 13:30:00,3.53231,3.53231,3.52127,3.53066,33810000.0
2008-03-06 13:35:00,3.53313,3.53572,3.51982,3.52663,34190000.0
2008-03-06 13:40:00,3.52958,3.53509,3.52291,3.53319,35290000.0
2008-03-06 13:45:00,3.53316,3.53659,3.52081,3.53344,31940000.0
2008-03-06 13:50:00,3.53048,3.53486,3.5233,3.5288,33790000.0
2008-03-06 13:55:00,3.52551,3.53318,3.52135,3.5319,39820000.0
2008-03-06 14:00:00,3.53021,3.534,3.5238,3.53244,29320000.0
2008-03-06 14:05:00,3.52585,3.53864,3.52185,3.52569,39470000.0
2008-03-06 14:10:00,3.53182,3.53357,3.51881,3.52938,32720000.0
2008-03-06 14:15:00,3.5283,3.5335,3.52092,3.52267,34180000.0
2008-03-06 14:20:00,3.52552,3.53629,3.52194,3.53173,27440000.0
2008-03-06 14:25:00,3.52722,3.53159,3.51753,3.52664,34590000.0
2008-03-06 14:30:00,3.53133,3.53133,3.51963,3.52891,28200000.0
2008-03-06 14:35:00,3.53086,3.53312,3.51977,3.52893,28940000.0
2008-03-06 14:40:00,3.52959,3.53429,3.51924,3.52508,32320000.0
2008-03-06 14:45:00,3.52797,3.53267,3.51609,3.52658,31190000.0
2008-03-06 14:50:00,3.53247,3.53278,3.52148,3.52436,31600000.0
2008-03-06 14:55:00,3.52667,3.53534,3.51947,3.53137,34570000.0
2008-03-06 15:00:00,3.52945,3.53134,3.51625,3.52698,31580000.0
2008-03-06 15:05:00,3.53104,3.53226,3.51809,3.53226,25200000.0
2008-03-06 15:10:00,3.52388,3.53272,3.51975,3.53248,23320000.0
2008-03-06 15:15:00,3.53395,3.53495,3.52099,3.5248,29320000.0
2008-03-06 15:20:00,3.53243,3.53864,3.52494,3.53391,30050000.0
2008-03-06 15:25:00,3.53722,3.54046,3.52719,3.54044,38730000.0
2008-03-06 15:30:00,3.54001,3.54285,3.52861,3.53462,35670000.0
2008-03-06 15:35:00,3.54249,3.54296,3.53077,3.53978,30080000.0
2008-03-06 15:40:00,3.53409,3.5449,3.53196,3.54136,28940000.0
2008-03-06 15:45:00,3.54423,3.54671,3.53218,3.54592,24100000.0
2008-03-06 15:50:00,3.54722,3.54737,3.53464,3.54729,24790000.0
2008-03-06 15:55:00,3.5447,3.54874,3.5345,3.54313,29310000.0
2008-03-06 16:00:00,3.54755,3.54868,3.53606,3.5427,29680000.0
2008-03-06 16:05:00,3.53795,3.55037,3.53737,3.54954,29680000.0
2008-03-06 16:10:00,3.54957,3.55169,3.53735,3.54265,28180000.0
2008-03-06 16:15:00,3.54043,3.55037,3.53937,3.54489,27070000.0
2008-03-06 16:20:00,3.54659,3.54933,3.53695,3.54896,31540000.0
2008-03-06 16:25:00,3.54897,3.54971,3.53575,3.54679,27070000.0
2008-03-06 16:30:00,3.54394,3.54828,3.53657,3.54079,33460000.0
2008-03-06 16:35:00,3.54491,3.55101,3.53781,3.53781,28540000.0
2008-03-06 16:40:00,3.54702,3.55089,3.53877,3.54234,24430000.0
2008-03-06 16:45:00,3.54847,3.55251,3.53577,3.5423,35710000.0
2008-03-06 16:50:00,3.54285,3.54983,3.53584,3.54306,28950000.0
2008-03-06 16:55:00,3.5432,3.55093,3.53583,3.54383,34590000.0
2008-03-06 17:00:00,3.54951,3.54951,3.53893,3.54804,32290000.0
2008-03-06 17:05:00,3.54918,3.54918,3.53683,3.54874,27080000.0
2008-03-06 17:10:00,3.54279,3.54848,3.5381,3.54762,28930000.0
2008-03-06 17:15:00,3.54667,3.5488,3.53836,3.54868,29690000.0
2008-03-06 17:20:00,3.54474,3.54934,3.54123,3.54433,28200000.0
2008-03-06 17:25:00,3.53792,3.5491,3.53324,3.5483,33820000.0
2008-03-06 17:30:00,3.548,3.5498,3.53785,3.53971,38350000.0
2008-03-06 17:35:00,3.54871,3.54871,3.53516,3.54737,36100000.0
2008-03-06 17:40:00,3.54394,3.54901,3.53741,3.54901,25580000.0
2008-03-06 17:45:00,3.54852,3.55149,3.53511,3.53866,42100000.0
2008-03-06 17:50:00,3.54999,3.55155,3.53619,3.54848,30820000.0
2008-03-06 17:55:00,3.5463,3.54944,3.53668,3.54908,34560000.0
2008-03-06 18:00:00,3.54956,3.55039,3.53763,3.54545,34180000.0
2008-03-06 18:05:00,3.54936,3.55174,3.53719,3.54219,28570000.0
2008-03-06 18:10:00,3.54909,3.55186,3.53555,3.54146,29700000.0
2008-03-06 18:15:00,3.55392,3.555,3.53835,3.55209,35330000.0
2008-03-06 18:20:00,3.55314,3.55314,3.53917,3.54872,30050000.0
2008-03-06 18:25:00,3.54664,3.55161,3.54219,3.54795,30420000.0
2008-03-06 18:30:00,3.53956,3.55295,3.53525,3.54628,42840000.0
2008-03-06 18:35:00,3.54455,3.55218,3.53746,3.54312,34190000.0
2008-03-06 18:40:00,3.55017,3.55094,3.53708,3.54416,29690000.0
2008-03-06 18:45:00,3.54549,3.55228,3.53543,3.54808,52970000.0
2008-03-06 18:50:00,3.54393,3.55136,3.53418,3.54141,29340000.0
2008-03-06 18:55:00,3.54424,3.55293,3.53609,3.54131,34190000.0
2008-03-06 19:00:00,3.54857,3.55477,3.53622,3.54454,24830000.0
2008-03-06 19:05:00,3.5541,3.5541,3.53763,3.55125,36820000.0
2008-03-06 19:10:00,3.5551,3.55741,3.54036,3.55609,29340000.0
2008-03-06 19:15:00,3.55583,3.55598,3.53652,3.53961,34550000.0
2008-03-06 19:20:00,3.55232,3.55652,3.53867,3.54334,34170000.0
2008-03-06 19:25:00,3.54721,3.55609,3.54006,3.55241,33430000.0
2008-03-06 19:30:00,3.55223,3.55332,3.53959,3.54053,26280000.0
2008-03-06 19:35:00,3.5474,3.5521,3.54003,3.54632,25920000.0
2008-03-06 19:40:00,3.54591,3.55412,3.53989,3.54982,25950000.0
2008-03-06 19:45:00,3.54564,3.55256,3.53742,3.54169,28200000.0
2008-03-06 19:50:00,3.54398,3.552,3.54069,3.541,25950000.0
2008-03-06 19:55:00,3.54793,3.5499,3.5399,3.54026,22190000.0
2008-03-06 20:00:00,3.54889,3.55374,3.54135,3.54414,30040000.0
2008-03-06 20:05:00,3.54972,3.55141,3.5377,3.54327,24810000.0
2008-03-06 20:10:00,3.54752,3.55834,3.53805,3.54573,32360000.0
2008-03-06 20:15:00,3.55132,3.5574,3.54461,3.54483,36050000.0
2008-03-06 20:20:00,3.55326,3.55591,3.54368,3.55249,33820000.0
2008-03-06 20:25:00,3.54585,3.55441,3.54417,3.55066,36820000.0
2008-03-06 20:30:00,3.55263,3.55578,3.54412,3.55355,41330000.0
2008-03-06 20:35:00,3.54977,3.55562,3.54325,3.55346,36050000.0
2008-03-06 20:40:00,3.55042,3.55592,3.54219,3.5541,33810000.0
2008-03-06 20:45:00,3.55607,3.55671,3.543,3.55276,25190000.0
2008-03-06 20:50:00,3.54603,3.55638,3.54495,3.5464,22540000.0
2008-03-06 20:55:00,3.55296,3.56069,3.54439,3.55326,29300000.0
2008-03-06 21:00:00,3.55338,3.56237,3.54939,3.55615,27810000.0
2008-03-06 21:05:00,3.5584,3.56415,3.54875,3.55631,31190000.0
2008-03-06 21:10:00,3.55536,3.5652,3.55114,3.55568,28560000.0
2008-03-06 21:15:00,3.56369,3.56369,3.54187,3.55431,25920000.0
2008-03-06 21:20:00,3.55655,3.55958,3.54606,3.5574,28540000.0
2008-03-06 21:25:00,3.5484,3.56172,3.54611,3.5596,30090000.0
2008-03-06 21:30:00,3.55949,3.56354,3.55104,3.55371,33040000.0
2008-03-06 21:35:00,3.5582,3.56537,3.55363,3.56348,24440000.0
2008-03-06 21:40:00,3.56081,3.56704,3.55338,3.559,25960000.0
2008-03-06 21:45:00,3.56922,3.56922,3.55598,3.56234,23680000.0
2008-03-06 21:50:00,3.56166,3.56607,3.55316,3.56395,28920000.0
2008-03-06 21:55:00,3.56365,3.56505,3.55115,3.55534,27050000.0
2008-03-06 22:00:00,3.56172,3.564,3.55007,3.55618,38710000.0
2008-03-06 22:05:00,3.55996,3.56085,3.54996,3.55969,26660000.0
2008-03-06 22:10:00,3.5601,3.56227,3.5509,3.56087,34970000.0
2008-03-06 22:15:00,3.55371,3.56287,3.55112,3.5575,23340000.0
2008-03-06 22:20:00,3.55763,3.56275,3.54949,3.55814,22530000.0
2008-03-06 22:25:00,3.56315,3.56485,3.55421,3.56194,28600000.0
2008-03-06 22:30:00,3.56349,3.5665,3.55345,3.56468,26320000.0
2008-03-06 22:35:00,3.5612,3.56414,3.55191,3.55565,29330000.0
2008-03-06 22:40:00,3.56273,3.5663,3.5529,3.55627,29360000.0
2008-03-06 22:45:00,3.56641,3.56832,3.55237,3.56081,19190000.0
2008-03-06 22:50:00,3.56559,3.56774,3.55568,3.56661,25590000.0
2008-03-06 22:55:00,3.56574,3.56802,3.55594,3.55606,24500000.0
2008-03-06 23:00:00,3.56448,3.56645,3.55607,3.56287,25200000.0
2008-03-06 23:05:00,3.56055,3.56634,3.55441,3.56023,23710000.0
2008-03-06 23:10:00,3.56517,3.56727,3.55621,3.56413,27840000.0
2008-03-06 23:15:00,3.56539,3.57023,3.55548,3.55548,24480000.0
2008-03-06 23:20:00,3.56428,3.57066,3.55512,3.5642,26340000.0
2008-03-06 23:25:00,3.56087,3.56612,3.55486,3.56512,22210000.0
2008-03-06 23:30:00,3.56661,3.56738,3.55621,3.56633,19960000.0
2008-03-06 23:35:00,3.55993,3.56905,3.55467,3.56668,26730000.0
2008-03-06 23:40:00,3.56163,3.57305,3.55683,3.56105,29370000.0
2008-03-06 23:45:00,3.56859,3.56859,3.55659,3.55886,26370000.0
2008-03-06 23:50:00,3.55955,3.56627,3.55418,3.55584,28580000.0
2008-03-06 23:55:00,3.56658,3.56833,3.55507,3.56648,26730000.0
2008-03-07 00:00:00,3.56781,3.56781,3.5419,3.56571,28950000.0
2008-03-07 00:05:00,3.56552,3.56938,3.53785,3.56725,27490000.0
2008-03-07 00:10:00,3.55647,3.56863,3.54401,3.56605,23760000.0
2008-03-07 00:15:00,3.56904,3.56904,3.54555,3.56252,31610000.0
2008-03-07 00:20:00,3.56591,3.57107,3.5447,3.56173,25580000.0
2008-03-07 00:25:00,3.55225,3.56744,3.5471,3.55648,29760000.0
2008-03-07 00:30:00,3.56204,3.5658,3.54323,3.56348,23710000.0
2008-03-07 00:35:00,3.56391,3.5653,3.54511,3.56369,20690000.0
2008-03-07 00:40:00,3.56071,3.56834,3.54669,3.56612,26720000.0
2008-03-07 00:45:00,3.55879,3.56611,3.54287,3.56429,27070000.0
2008-03-07 00:50:00,3.56017,3.56531,3.55196,3.55201,23720000.0
2008-03-07 00:55:00,3.56192,3.56533,3.54949,3.56515,24840000.0
2008-03-07 01:00:00,3.56827,3.56827,3.54405,3.56362,30120000.0
2008-03-07 01:05:00,3.56397,3.56824,3.55139,3.56138,25590000.0
2008-03-07 01:10:00,3.55981,3.56542,3.54857,3.55589,31970000.0
2008-03-07 01:15:00,3.56424,3.56721,3.55088,3.55686,26350000.0
2008-03-07 01:20:00,3.55684,3.56683,3.55305,3.56036,24110000.0
2008-03-07 01:25:00,3.56152,3.56798,3.55154,3.56329,24080000.0
2008-03-07 01:30:00,3.55726,3.56628,3.54342,3.55781,39910000.0
2008-03-07 01:35:00,3.56016,3.56398,3.54934,3.56395,24840000.0
2008-03-07 01:40:00,3.56054,3.56701,3.55509,3.55646,26380000.0
2008-03-07 01:45:00,3.56259,3.56735,3.55101,3.55533,14700000.0
2008-03-07 01:50:00,3.55154,3.56532,3.54455,3.56348,27120000.0
2008-03-07 01:55:00,3.56584,3.56819,3.54139,3.56719,19190000.0
2008-03-07 02:00:00,3.55932,3.56689,3.53925,3.55846,19960000.0
2008-03-07 02:05:00,3.55758,3.56214,3.53992,3.55442,38010000.0
2008-03-07 02:10:00,3.55498,3.56436,3.54205,3.56436,26750000.0
2008-03-07 02:15:00,3.56706,3.56804,3.5372,3.56316,30520000.0
2008-03-07 02:20:00,3.56105,3.56525,3.538,3.55534,19950000.0
2008-03-07 02:25:00,3.55547,3.564,3.54485,3.55526,27860000.0
2008-03-07 02:30:00,3.56131,3.56131,3.54302,3.5598,27850000.0
2008-03-07 02:35:00,3.55902,3.56106,3.54159,3.559,20700000.0
2008-03-07 02:40:00,3.56125,3.56125,3.53592,3.53592,18860000.0
2008-03-07 02:45:00,3.55779,3.5652,3.54321,3.55594,20730000.0
2008-03-07 02:50:00,3.55704,3.56887,3.53933,3.56337,32000000.0
2008-03-07 02:55:00,3.56961,3.56961,3.54484,3.54484,14680000.0
2008-03-07 03:00:00,3.56056,3.56289,3.54339,3.54359,21830000.0
2008-03-07 03:05:00,3.56184,3.56226,3.5414,3.55455,26410000.0
2008-03-07 03:10:00,3.56197,3.56197,3.54208,3.55554,18070000.0
2008-03-07 03:15:00,3.55934,3.56399,3.5494,3.55724,25240000.0
2008-03-07 03:20:00,3.56025,3.56257,3.54574,3.55436,30860000.0
2008-03-07 03:25:00,3.55638,3.56478,3.54251,3.55588,27100000.0
2008-03-07 03:30:00,3.56078,3.56398,3.54358,3.55513,26730000.0
2008-03-07 03:35:00,3.56088,3.56394,3.54633,3.56266,21050000.0
2008-03-07 03:40:00,3.54357,3.56091,3.54357,3.55991,21030000.0
2008-03-07 03:45:00,3.56831,3.56872,3.54119,3.55817,28560000.0
2008-03-07 03:50:00,3.55765,3.56175,3.54591,3.55623,21810000.0
2008-03-07 03:55:00,3.55397,3.56146,3.54285,3.55551,25970000.0
2008-03-07 04:00:00,3.56212,3.56212,3.54396,3.56136,28990000.0
2008-03-07 04:05:00,3.5616,3.56669,3.54411,3.56416,25210000.0
2008-03-07 04:10:00,3.56318,3.56833,3.54078,3.5424,19200000.0
2008-03-07 04:15:00,3.57112,3.57112,3.53593,3.56581,19950000.0
2008-03-07 04:20:00,3.56474,3.56474,3.55677,3.55677,4520000.0
2008-03-07 04:25:00,3.55463,3.56718,3.54881,3.56641,12800000.0
2008-03-07 04:30:00,3.56194,3.57022,3.54596,3.55705,27450000.0
2008-03-07 04:35:00,3.56653,3.56653,3.53832,3.53832,18480000.0
2008-03-07 04:40:00,3.5625,3.56732,3.54933,3.5669,26340000.0
2008-03-07 04:45:00,3.556,3.56255,3.53422,3.5589,31210000.0
2008-03-07 04:50:00,3.56674,3.56868,3.53572,3.55797,23320000.0
2008-03-07 04:55:00,3.5656,3.56761,3.53953,3.54062,17750000.0
2008-03-07 05:00:00,3.56649,3.56649,3.53592,3.5484,21510000.0
2008-03-07 05:05:00,3.54552,3.5673,3.53612,3.5604,19560000.0
2008-03-07 05:10:00,3.56169,3.56839,3.54302,3.54302,19970000.0
2008-03-07 05:15:00,3.56785,3.56962,3.5411,3.56065,28230000.0
2008-03-07 05:20:00,3.56511,3.56684,3.54246,3.5668,32780000.0
2008-03-07 05:25:00,3.55998,3.56866,3.54554,3.55989,21460000.0
2008-03-07 05:30:00,3.55968,3.56841,3.54652,3.56735,22960000.0
2008-03-07 05:35:00,3.56391,3.56817,3.54189,3.55831,26330000.0
2008-03-07 05:40:00,3.5668,3.56945,3.54282,3.54282,29750000.0
2008-03-07 05:45:00,3.56851,3.56851,3.54702,3.56109,23360000.0
2008-03-07 05:50:00,3.56116,3.56805,3.53617,3.53617,21470000.0
2008-03-07 05:55:00,3.56134,3.56763,3.54462,3.55742,31200000.0
2008-03-07 06:00:00,3.56872,3.56872,3.54655,3.56468,37230000.0
2008-03-07 06:05:00,3.5636,3.56742,3.54672,3.56555,26340000.0
2008-03-07 06:10:00,3.56261,3.56973,3.54299,3.55644,24860000.0
2008-03-07 06:15:00,3.56853,3.56853,3.54724,3.56715,22610000.0
2008-03-07 06:20:00,3.55803,3.56817,3.55287,3.56056,21070000.0
2008-03-07 06:25:00,3.55106,3.56883,3.54575,3.56161,25580000.0
2008-03-07 06:30:00,3.56518,3.57237,3.54068,3.5659,37960000.0
2008-03-07 06:35:00,3.56283,3.56871,3.54038,3.56299,22940000.0
2008-03-07 06:40:00,3.56717,3.56886,3.54759,3.55689,20700000.0
2008-03-07 06:45:00,3.56439,3.56891,3.55344,3.568,23300000.0
2008-03-07 06:50:00,3.5653,3.56924,3.54271,3.55081,28180000.0
2008-03-07 06:55:00,3.56676,3.56816,3.54424,3.56491,26320000.0
2008-03-07 07:00:00,3.5609,3.56973,3.54449,3.56086,17300000.0
2008-03-07 07:05:00,3.56084,3.56984,3.54602,3.56637,29350000.0
2008-03-07 07:10:00,3.54919,3.56894,3.54506,3.56385,27080000.0
2008-03-07 07:15:00,3.56885,3.57122,3.54386,3.56223,24440000.0
2008-03-07 07:20:00,3.56371,3.56919,3.5556,3.55876,21850000.0
2008-03-07 07:25:00,3.54679,3.56786,3.54679,3.56217,24830000.0
2008-03-07 07:30:00,3.56477,3.57009,3.54458,3.56392,23350000.0
2008-03-07 07:35:00,3.56234,3.56838,3.54745,3.56823,36930000.0
2008-03-07 07:40:00,3.56746,3.57115,3.55063,3.55853,32340000.0
2008-03-07 07:45:00,3.5685,3.5685,3.54458,3.56387,24080000.0
2008-03-07 07:50:00,3.56331,3.56958,3.54705,3.56061,25580000.0
2008-03-07 07:55:00,3.56392,3.57043,3.54945,3.56194,35380000.0
2008-03-07 08:00:00,3.56733,3.56989,3.55205,3.56859,23700000.0
2008-03-07 08:05:00,3.55768,3.57239,3.55142,3.56577,26680000.0
2008-03-07 08:10:00,3.56755,3.56899,3.55559,3.55815,39500000.0
2008-03-07 08:15:00,3.57004,3.57004,3.55274,3.56389,29310000.0
2008-03-07 08:20:00,3.55816,3.57044,3.55816,3.56383,29680000.0
2008-03-07 08:25:00,3.55893,3.57179,3.5563,3.56175,27460000.0
2008-03-07 08:30:00,3.56438,3.57493,3.55812,3.5626,25220000.0
2008-03-07 08:35:00,3.5677,3.57074,3.547,3.56016,37210000.0
2008-03-07 08:40:00,3.56217,3.56916,3.55573,3.5675,29680000.0
2008-03-07 08:45:00,3.56376,3.56786,3.55084,3.55617,39430000.0
2008-03-07 08:50:00,3.56309,3.56482,3.5513,3.55541,36820000.0
2008-03-07 08:55:00,3.5652,3.56729,3.55199,3.56474,32320000.0
2008-03-07 09:00:00,3.56211,3.5664,3.5546,3.55534,31150000.0
2008-03-07 09:05:00,3.56097,3.56703,3.55038,3.55937,38320000.0
2008-03-07 09:10:00,3.56303,3.56741,3.55336,3.55954,31970000.0
2008-03-07 09:15:00,3.56789,3.56789,3.5562,3.55848,27430000.0
2008-03-07 09:20:00,3.56346,3.56568,3.55095,3.55789,40240000.0
2008-03-07 09:25:00,3.56322,3.56645,3.55541,3.5618,28570000.0
2008-03-07 09:30:00,3.56364,3.56417,3.55179,3.55632,33440000.0
2008-03-07 09:35:00,3.56206,3.56315,3.54951,3.55643,42090000.0
2008-03-07 09:40:00,3.55569,3.5643,3.5503,3.55687,37170000.0
2008-03-07 09:45:00,3.56311,3.56311,3.54915,3.56092,36060000.0
2008-03-07 09:50:00,3.56034,3.56174,3.54901,3.55884,33830000.0
2008-03-07 09:55:00,3.55401,3.56355,3.54792,3.55799,44710000.0
2008-03-07 10:00:00,3.56024,3.56194,3.54853,3.55676,45090000.0
2008-03-07 10:05:00,3.56077,3.56268,3.54718,3.55236,32320000.0
2008-03-07 10:10:00,3.55813,3.55965,3.54696,3.55131,32280000.0
2008-03-07 10:15:00,3.55184,3.55781,3.54244,3.55242,47340000.0
2008-03-07 10:20:00,3.55199,3.5583,3.53788,3.55569,40990000.0
2008-03-07 10:25:00,3.55199,3.56054,3.54634,3.55937,36450000.0
2008-03-07 10:30:00,3.55941,3.56305,3.54692,3.55682,37190000.0
2008-03-07 10:35:00,3.56017,3.56485,3.55062,3.56084,37970000.0
2008-03-07 10:40:00,3.56131,3.56529,3.54376,3.56329,32720000.0
2008-03-07 10:45:00,3.5576,3.56318,3.55102,3.56294,36440000.0
2008-03-07 10:50:00,3.56087,3.56564,3.54918,3.56022,37550000.0
2008-03-07 10:55:00,3.55952,3.56533,3.55166,3.56527,31940000.0
2008-03-07 11:00:00,3.56296,3.56558,3.552,3.56464,30460000.0
2008-03-07 11:05:00,3.56373,3.5687,3.55614,3.5687,28580000.0
2008-03-07 11:10:00,3.56527,3.5679,3.55708,3.56631,33800000.0
2008-03-07 11:15:00,3.56846,3.56846,3.55609,3.55813,25590000.0
2008-03-07 11:20:00,3.56464,3.56948,3.55621,3.56689,42860000.0
2008-03-07 11:25:00,3.56906,3.57105,3.54684,3.56816,33420000.0
2008-03-07 11:30:00,3.56661,3.57242,3.55879,3.57166,34560000.0
2008-03-07 11:35:00,3.57095,3.57165,3.55899,3.5656,31920000.0
2008-03-07 11:40:00,3.57037,3.57167,3.5612,3.5679,29710000.0
2008-03-07 11:45:00,3.56779,3.57022,3.55553,3.5696,32700000.0
2008-03-07 11:50:00,3.55914,3.56918,3.55229,3.56076,33450000.0
2008-03-07 11:55:00,3.56578,3.56872,3.55512,3.56774,30810000.0
2008-03-07 12:00:00,3.56666,3.5685,3.55871,3.5676,34180000.0
2008-03-07 12:05:00,3.56555,3.57051,3.56031,3.56867,31570000.0
2008-03-07 12:10:00,3.56479,3.56957,3.55635,3.56566,26330000.0
2008-03-07 12:15:00,3.56863,3.57043,3.55616,3.56629,32310000.0
2008-03-07 12:20:00,3.57004,3.57041,3.55703,3.56123,29700000.0
2008-03-07 12:25:00,3.56722,3.56954,3.55519,3.56584,32680000.0
2008-03-07 12:30:00,3.55615,3.56702,3.55451,3.56665,31200000.0
2008-03-07 12:35:00,3.56091,3.56874,3.55494,3.56764,31940000.0
2008-03-07 12:40:00,3.55793,3.56955,3.55793,3.5656,30430000.0
2008-03-07 12:45:00,3.56851,3.57131,3.55728,3.56995,37190000.0
2008-03-07 12:50:00,3.56881,3.5762,3.55912,3.56964,29320000.0
2008-03-07 12:55:00,3.57485,3.58266,3.5694,3.57901,38720000.0
2008-03-07 13:00:00,3.57153,3.58209,3.56482,3.57895,36090000.0
2008-03-07 13:05:00,3.58001,3.58258,3.56992,3.57851,33790000.0
2008-03-07 13:10:00,3.5822,3.58339,3.5685,3.57895,31950000.0
2008-03-07 13:15:00,3.57779,3.58483,3.56831,3.57866,31950000.0
2008-03-07 13:20:00,3.58238,3.58408,3.57246,3.58123,30800000.0
2008-03-07 13:25:00,3.58405,3.58475,3.57095,3.58172,33820000.0
2008-03-07 13:30:00,3.58255,3.58399,3.57125,3.58034,32330000.0
2008-03-07 13:35:00,3.57913,3.58354,3.56764,3.57335,34580000.0
2008-03-07 13:40:00,3.57755,3.58198,3.56915,3.58053,31960000.0
2008-03-07 13:45:00,3.57982,3.58369,3.57,3.58295,32680000.0
2008-03-07 13:50:00,3.57902,3.58496,3.57074,3.57844,33430000.0
2008-03-07 13:55:00,3.57522,3.58729,3.56904,3.58188,38330000.0
2008-03-07 14:00:00,3.5791,3.58445,3.57303,3.58188,30790000.0
2008-03-07 14:05:00,3.57325,3.58466,3.57188,3.57354,40210000.0
2008-03-07 14:10:00,3.58053,3.58312,3.57082,3.57978,33060000.0
2008-03-07 14:15:00,3.57773,3.58315,3.57111,3.57121,33450000.0
2008-03-07 14:20:00,3.57429,3.58065,3.56942,3.57942,27060000.0
2008-03-07 14:25:00,3.5739,3.58038,3.56727,3.57403,32730000.0
2008-03-07 14:30:00,3.5791,3.57971,3.56884,3.57737,27830000.0
2008-03-07 14:35:00,3.57838,3.58142,3.56646,3.57292,30800000.0
2008-03-07 14:40:00,3.5769,3.57874,3.56472,3.57034,33810000.0
2008-03-07 14:45:00,3.5725,3.57833,3.56382,3.5693,30820000.0
2008-03-07 14:50:00,3.57603,3.57631,3.56125,3.56913,36040000.0
2008-03-07 14:55:00,3.56746,3.57591,3.56369,3.5743,34570000.0
2008-03-07 15:00:00,3.57356,3.57832,3.56141,3.57229,32320000.0
2008-03-07 15:05:00,3.57591,3.57718,3.56458,3.57519,25940000.0
2008-03-07 15:10:00,3.56788,3.57784,3.56216,3.57658,22950000.0
2008-03-07 15:15:00,3.57891,3.5797,3.5658,3.56668,32290000.0
2008-03-07 15:20:00,3.57411,3.57784,3.56548,3.57178,30790000.0
2008-03-07 15:25:00,3.57725,3.57976,3.5636,3.57686,38720000.0
2008-03-07 15:30:00,3.57628,3.5826,3.56879,3.57497,32340000.0
2008-03-07 15:35:00,3.58131,3.58231,3.56927,3.58226,30430000.0
2008-03-07 15:40:00,3.57799,3.58364,3.574,3.58228,29330000.0
2008-03-07 15:45:00,3.58083,3.58205,3.5691,3.5802,27420000.0
2008-03-07 15:50:00,3.58062,3.58148,3.57015,3.58069,25540000.0
2008-03-07 15:55:00,3.58055,3.58175,3.56787,3.5732,27090000.0
2008-03-07 16:00:00,3.57658,3.5766,3.56068,3.56663,22930000.0
2008-03-07 16:05:00,3.56735,3.57436,3.56389,3.57344,30430000.0
2008-03-07 16:10:00,3.57354,3.57354,3.56231,3.56833,28550000.0
2008-03-07 16:15:00,3.56676,3.57325,3.56269,3.56735,27820000.0
2008-03-07 16:20:00,3.5727,3.57396,3.56202,3.57379,29690000.0
2008-03-07 16:25:00,3.57221,3.57556,3.56088,3.57313,28550000.0
2008-03-07 16:30:00,3.57092,3.57601,3.56222,3.56539,33460000.0
2008-03-07 16:35:00,3.57024,3.5716,3.56086,3.56086,25560000.0
2008-03-07 16:40:00,3.56973,3.56973,3.55641,3.5612,24420000.0
2008-03-07 16:45:00,3.56552,3.56602,3.55021,3.56025,39070000.0
2008-03-07 16:50:00,3.56109,3.56986,3.55364,3.56012,29680000.0
2008-03-07 16:55:00,3.5599,3.5656,3.5519,3.55617,38670000.0
2008-03-07 17:00:00,3.5626,3.56314,3.54848,3.55949,29340000.0
2008-03-07 17:05:00,3.56056,3.56112,3.54756,3.55984,30410000.0
2008-03-07 17:10:00,3.55642,3.56268,3.54921,3.56115,28560000.0
2008-03-07 17:15:00,3.55942,3.56308,3.55036,3.5615,29310000.0
2008-03-07 17:20:00,3.55744,3.56184,3.55077,3.55288,32660000.0
2008-03-07 17:25:00,3.54787,3.55727,3.53929,3.55618,34200000.0
2008-03-07 17:30:00,3.55319,3.55612,3.54265,3.5459,35000000.0
2008-03-07 17:35:00,3.55475,3.55621,3.53691,3.54994,36090000.0
2008-03-07 17:40:00,3.54673,3.55006,3.53659,3.54833,29670000.0
2008-03-07 17:45:00,3.54623,3.54938,3.53258,3.53787,43940000.0
2008-03-07 17:50:00,3.54773,3.55254,3.53719,3.55254,29340000.0
2008-03-07 17:55:00,3.55027,3.55277,3.53954,3.55185,34190000.0
2008-03-07 18:00:00,3.55122,3.55122,3.53857,3.55081,30120000.0
2008-03-07 18:05:00,3.54868,3.56226,3.5408,3.54629,31540000.0
2008-03-07 18:10:00,3.55158,3.55775,3.54304,3.54993,29310000.0
2008-03-07 18:15:00,3.55627,3.55649,3.54159,3.5526,37560000.0
2008-03-07 18:20:00,3.55297,3.55531,3.54017,3.55288,28190000.0
2008-03-07 18:25:00,3.54974,3.55993,3.54389,3.55653,28200000.0
2008-03-07 18:30:00,3.54774,3.55748,3.54377,3.55228,41730000.0
2008-03-07 18:35:00,3.55473,3.5567,3.54446,3.55034,31230000.0
2008-03-07 18:40:00,3.55611,3.55802,3.54492,3.5537,28950000.0
2008-03-07 18:45:00,3.55615,3.56294,3.54627,3.56294,52610000.0
2008-03-07 18:50:00,3.55769,3.56246,3.54784,3.55505,30080000.0
2008-03-07 18:55:00,3.55608,3.56282,3.5492,3.5509,34560000.0
2008-03-07 19:00:00,3.55589,3.5654,3.5492,3.55702,24450000.0
2008-03-07 19:05:00,3.56172,3.56247,3.54777,3.55755,36450000.0
2008-03-07 19:10:00,3.56122,3.56279,3.55024,3.56177,31560000.0
2008-03-07 19:15:00,3.56209,3.566,3.55027,3.55365,30850000.0
2008-03-07 19:20:00,3.55548,3.56444,3.5508,3.55623,31550000.0
2008-03-07 19:25:00,3.5525,3.56338,3.54908,3.5628,32300000.0
2008-03-07 19:30:00,3.56076,3.56359,3.55147,3.55357,25920000.0
2008-03-07 19:35:00,3.55573,3.56165,3.54654,3.5513,24070000.0
2008-03-07 19:40:00,3.55297,3.55993,3.54845,3.5567,18800000.0
2008-03-07 19:45:00,3.55448,3.56217,3.54717,3.54717,28220000.0
2008-03-07 19:50:00,3.55195,3.5597,3.54563,3.54793,22590000.0
2008-03-07 19:55:00,3.55702,3.55965,3.54916,3.54916,23680000.0
2008-03-07 20:00:00,3.56108,3.56108,3.5466,3.5542,28210000.0
2008-03-07 20:05:00,3.5577,3.56084,3.54832,3.54941,24830000.0
2008-03-07 20:10:00,3.55621,3.55981,3.54534,3.54903,34200000.0
2008-03-07 20:15:00,3.55657,3.56421,3.55081,3.55124,34210000.0
2008-03-07 20:20:00,3.56144,3.56258,3.5484,3.55874,27830000.0
2008-03-07 20:25:00,3.55235,3.56426,3.55235,3.5604,36820000.0
2008-03-07 20:30:00,3.56289,3.56378,3.55182,3.5626,38710000.0
2008-03-07 20:35:00,3.55796,3.56414,3.55286,3.56259,36430000.0
2008-03-07 20:40:00,3.55962,3.56848,3.55264,3.56142,33790000.0
2008-03-07 20:45:00,3.56558,3.56558,3.55249,3.55249,27790000.0
2008-03-07 20:50:00,3.55238,3.56198,3.55164,3.55164,20670000.0
2008-03-07 20:55:00,3.56085,3.56455,3.55009,3.55545,27070000.0
2008-03-07 21:00:00,3.56415,3.56415,3.54795,3.55814,25570000.0
2008-03-07 21:05:00,3.56012,3.56215,3.55026,3.55613,31190000.0
2008-03-07 21:10:00,3.5574,3.56328,3.55033,3.55626,33810000.0
2008-03-07 21:15:00,3.56197,3.56411,3.5494,3.5585,24810000.0
2008-03-07 21:20:00,3.56003,3.56323,3.54792,3.55201,27450000.0
2008-03-07 21:25:00,3.55219,3.5624,3.55021,3.55996,28940000.0
2008-03-07 21:30:00,3.55596,3.56759,3.55257,3.55458,28580000.0
2008-03-07 21:35:00,3.5566,3.56258,3.55093,3.55597,19160000.0
2008-03-07 21:40:00,3.55956,3.56593,3.552,3.55381,24830000.0
2008-03-07 21:45:00,3.56483,3.56483,3.55161,3.5622,21820000.0
2008-03-07 21:50:00,3.56195,3.56547,3.55072,3.55204,25200000.0
2008-03-07 21:55:00,3.56147,3.56362,3.55304,3.5561,22940000.0
2008-03-07 22:00:00,3.55947,3.56362,3.54809,3.55594,35330000.0
2008-03-07 22:05:00,3.56021,3.56047,3.5499,3.55508,17270000.0
2008-03-07 22:10:00,3.55614,3.56578,3.54781,3.55906,34200000.0
2008-03-07 22:15:00,3.56084,3.56253,3.54527,3.561,28940000.0
2008-03-07 22:20:00,3.56018,3.56102,3.54881,3.55336,31990000.0
2008-03-07 22:25:00,3.55492,3.5617,3.55059,3.55878,42490000.0
2008-03-07 22:30:00,3.56212,3.56212,3.54717,3.54955,23730000.0
2008-03-07 22:35:00,3.55764,3.56242,3.54918,3.55914,28590000.0
2008-03-07 22:40:00,3.55884,3.56247,3.54819,3.55001,34580000.0
2008-03-07 22:45:00,3.5585,3.56307,3.54962,3.55879,19970000.0
2008-03-07 22:50:00,3.55748,3.56304,3.5469,3.56052,36090000.0
2008-03-07 22:55:00,3.56013,3.56678,3.55096,3.55287,27450000.0
2008-03-07 23:00:00,3.56206,3.56206,3.55084,3.55906,16970000.0
2008-03-07 23:05:00,3.55518,3.56092,3.54991,3.55435,19580000.0
2008-03-07 23:10:00,3.55905,3.56264,3.55268,3.56048,25280000.0
2008-03-07 23:15:00,3.56034,3.56514,3.55216,3.55216,17740000.0
2008-03-07 23:20:00,3.55976,3.5607,3.55064,3.55948,21070000.0
2008-03-07 23:25:00,3.5569,3.56511,3.54766,3.55772,29320000.0
2008-03-07 23:30:00,3.56202,3.56202,3.54888,3.55971,19170000.0
2008-03-07 23:35:00,3.55415,3.56043,3.54564,3.55988,20320000.0
2008-03-07 23:40:00,3.55574,3.56395,3.55004,3.56077,27470000.0
2008-03-07 23:45:00,3.56428,3.56428,3.55235,3.55588,27110000.0
2008-03-07 23:50:00,3.55533,3.56486,3.55005,3.55332,26360000.0
2008-03-07 23:55:00,3.55902,3.56153,3.54916,3.56068,28960000.0
2008-03-09 23:00:00,3.55452,3.56028,3.55042,3.56028,5250000.0
2008-03-09 23:15:00,3.55889,3.56374,3.55803,3.55892,8630000.0
2008-03-09 23:20:00,3.5587,3.55971,3.54952,3.55971,10550000.0
2008-03-09 23:25:00,3.55607,3.56036,3.55075,3.55821,13550000.0
2008-03-09 23:30:00,3.56116,3.56116,3.54735,3.55948,13150000.0
2008-03-09 23:35:00,3.55372,3.56247,3.54822,3.55999,11270000.0
2008-03-09 23:40:00,3.55587,3.56055,3.5472,3.55523,20650000.0
2008-03-09 23:45:00,3.56255,3.56255,3.54994,3.55698,13190000.0
2008-03-09 23:50:00,3.55467,3.55942,3.55241,3.55499,6020000.0
2008-03-09 23:55:00,3.55872,3.55962,3.54883,3.5587,12410000.0
2008-03-10 00:00:00,3.55967,3.56143,3.54814,3.55582,26730000.0
2008-03-10 00:05:00,3.55029,3.56181,3.55029,3.55407,3400000.0
2008-03-10 00:10:00,3.55412,3.55977,3.54538,3.55662,19150000.0
2008-03-10 00:15:00,3.56278,3.56278,3.54853,3.55836,32350000.0
2008-03-10 00:20:00,3.55929,3.56193,3.54944,3.5591,26030000.0
2008-03-10 00:25:00,3.55237,3.56004,3.54536,3.54887,31960000.0
2008-03-10 00:30:00,3.55886,3.56333,3.54671,3.5584,24090000.0
2008-03-10 00:35:00,3.55839,3.56209,3.54996,3.56061,24090000.0
2008-03-10 00:40:00,3.55003,3.56478,3.55003,3.56138,26340000.0
2008-03-10 00:45:00,3.55738,3.56255,3.54639,3.55818,24110000.0
2008-03-10 00:50:00,3.55963,3.56297,3.55004,3.55979,22600000.0
2008-03-10 00:55:00,3.55708,3.56315,3.54943,3.56039,23360000.0
2008-03-10 01:00:00,3.56254,3.56254,3.54726,3.55801,19220000.0
2008-03-10 01:05:00,3.55805,3.56446,3.5496,3.55732,25220000.0
2008-03-10 01:10:00,3.55484,3.56073,3.54592,3.54916,29000000.0
2008-03-10 01:15:00,3.559,3.56347,3.55074,3.55561,27840000.0
2008-03-10 01:20:00,3.5491,3.56412,3.54874,3.55393,25590000.0
2008-03-10 01:25:00,3.55657,3.56284,3.54591,3.5569,25950000.0
2008-03-10 01:30:00,3.55339,3.5646,3.54836,3.55793,43600000.0
2008-03-10 01:35:00,3.56095,3.56348,3.55122,3.55991,22620000.0
2008-03-10 01:40:00,3.55604,3.5627,3.55067,3.55181,29700000.0
2008-03-10 01:45:00,3.55861,3.56385,3.55271,3.55949,27100000.0
2008-03-10 01:50:00,3.55117,3.56329,3.55035,3.55826,27870000.0
2008-03-10 01:55:00,3.55931,3.56442,3.55049,3.56042,13930000.0
2008-03-10 02:00:00,3.561,3.56249,3.55057,3.55999,21470000.0
2008-03-10 02:05:00,3.55826,3.56139,3.54875,3.55088,28600000.0
2008-03-10 02:10:00,3.55467,3.56097,3.5486,3.55487,26380000.0
2008-03-10 02:15:00,3.5547,3.56259,3.55105,3.55645,29700000.0
2008-03-10 02:20:00,3.56127,3.56127,3.54961,3.55962,22980000.0
2008-03-10 02:25:00,3.55931,3.56559,3.54942,3.55015,41010000.0
2008-03-10 02:30:00,3.55996,3.56109,3.54622,3.55679,22560000.0
2008-03-10 02:35:00,3.55461,3.56146,3.54972,3.55065,23740000.0
2008-03-10 02:40:00,3.55383,3.56306,3.54871,3.55516,28570000.0
2008-03-10 02:45:00,3.55271,3.56072,3.54912,3.5536,26340000.0
2008-03-10 02:50:00,3.55593,3.56152,3.54912,3.55762,25960000.0
2008-03-10 02:55:00,3.55782,3.56019,3.5491,3.55952,28230000.0
2008-03-10 03:00:00,3.56181,3.56181,3.54759,3.55652,23720000.0
2008-03-10 03:05:00,3.55848,3.56182,3.54987,3.56007,17690000.0
2008-03-10 03:10:00,3.55943,3.56253,3.55076,3.55638,25970000.0
2008-03-10 03:15:00,3.56345,3.56345,3.55007,3.55524,24810000.0
2008-03-10 03:20:00,3.56065,3.56065,3.54985,3.55916,18080000.0
2008-03-10 03:25:00,3.55891,3.56351,3.55083,3.55586,22590000.0
2008-03-10 03:30:00,3.55539,3.56462,3.55325,3.56109,23380000.0
2008-03-10 03:35:00,3.5561,3.56107,3.55016,3.56107,22180000.0
2008-03-10 03:40:00,3.55956,3.56185,3.55058,3.55953,31610000.0
2008-03-10 03:45:00,3.56317,3.5632,3.55073,3.56019,23310000.0
2008-03-10 03:50:00,3.55974,3.56168,3.54921,3.56044,18500000.0
2008-03-10 03:55:00,3.55948,3.56184,3.55127,3.55996,26360000.0
2008-03-10 04:00:00,3.56328,3.56328,3.54867,3.56026,22210000.0
2008-03-10 04:05:00,3.55261,3.56327,3.54963,3.55392,15810000.0
2008-03-10 04:10:00,3.55599,3.56625,3.55103,3.5626,26740000.0
2008-03-10 04:15:00,3.56188,3.56377,3.55046,3.55593,18040000.0
2008-03-10 04:20:00,3.56019,3.56124,3.55003,3.5556,24810000.0
2008-03-10 04:25:00,3.56104,3.56279,3.5496,3.55848,16550000.0
2008-03-10 04:30:00,3.56161,3.56606,3.55051,3.55668,22580000.0
2008-03-10 04:35:00,3.56128,3.56187,3.55082,3.55939,20320000.0
2008-03-10 04:40:00,3.54958,3.56237,3.54669,3.55677,24850000.0
2008-03-10 04:45:00,3.56334,3.56334,3.55306,3.55857,20360000.0
2008-03-10 04:50:00,3.56039,3.56302,3.55092,3.55555,12420000.0
2008-03-10 04:55:00,3.55987,3.56115,3.55116,3.55537,12030000.0
2008-03-10 05:00:00,3.55522,3.56511,3.55334,3.56244,18450000.0
2008-03-10 05:05:00,3.56088,3.56236,3.55169,3.56029,21810000.0
2008-03-10 05:10:00,3.56038,3.56176,3.548,3.54907,10130000.0
2008-03-10 05:15:00,3.55492,3.56432,3.55127,3.55198,18820000.0
2008-03-10 05:20:00,3.55024,3.56503,3.54933,3.55658,12430000.0
2008-03-10 05:25:00,3.55038,3.55873,3.54796,3.55869,6010000.0
2008-03-10 05:30:00,3.56329,3.56468,3.54742,3.56213,27860000.0
2008-03-10 05:35:00,3.55554,3.56164,3.55162,3.55644,6400000.0
2008-03-10 05:40:00,3.5508,3.56215,3.54914,3.55627,6450000.0
2008-03-10 05:45:00,3.56386,3.5646,3.55104,3.55173,28200000.0
2008-03-10 05:50:00,3.55951,3.56103,3.55209,3.56103,8280000.0
2008-03-10 05:55:00,3.55541,3.56212,3.54609,3.55683,28970000.0
2008-03-10 06:00:00,3.55923,3.56193,3.55364,3.55984,14280000.0
2008-03-10 06:05:00,3.55159,3.56373,3.55096,3.56067,17290000.0
2008-03-10 06:10:00,3.56102,3.56146,3.54987,3.56102,24410000.0
2008-03-10 06:15:00,3.55542,3.56507,3.54902,3.55918,25570000.0
2008-03-10 06:20:00,3.56065,3.56139,3.54985,3.55563,12060000.0
2008-03-10 06:25:00,3.55105,3.56152,3.54571,3.5579,25160000.0
2008-03-10 06:30:00,3.56327,3.56406,3.55143,3.55254,28160000.0
2008-03-10 06:35:00,3.5517,3.56502,3.5517,3.55313,16920000.0
2008-03-10 06:40:00,3.56085,3.56606,3.54922,3.56123,19950000.0
2008-03-10 06:45:00,3.55793,3.56399,3.54996,3.55152,19930000.0
2008-03-10 06:50:00,3.55633,3.56135,3.55078,3.56027,23640000.0
2008-03-10 06:55:00,3.55701,3.56387,3.55014,3.56088,23300000.0
2008-03-10 07:00:00,3.55947,3.56383,3.55109,3.56009,27090000.0
2008-03-10 07:05:00,3.55194,3.56309,3.55173,3.56144,18050000.0
2008-03-10 07:10:00,3.55169,3.56032,3.54916,3.55695,5670000.0
2008-03-10 07:15:00,3.56242,3.56291,3.54894,3.55847,27420000.0
2008-03-10 07:20:00,3.56083,3.56388,3.55197,3.55497,31160000.0
2008-03-10 07:25:00,3.56135,3.56459,3.5516,3.56102,35380000.0
2008-03-10 07:30:00,3.56116,3.56373,3.55161,3.55316,36090000.0
2008-03-10 07:35:00,3.56053,3.56192,3.54877,3.56051,27830000.0
2008-03-10 07:40:00,3.55158,3.56176,3.55051,3.55682,32350000.0
2008-03-10 07:45:00,3.55549,3.565,3.54992,3.55806,34570000.0
2008-03-10 07:50:00,3.55202,3.56096,3.55014,3.56016,24800000.0
2008-03-10 07:55:00,3.55582,3.56305,3.54879,3.56118,27840000.0
2008-03-10 08:00:00,3.55258,3.56231,3.55156,3.56011,23670000.0
2008-03-10 08:05:00,3.5528,3.56442,3.55022,3.5549,25560000.0
2008-03-10 08:10:00,3.54898,3.56317,3.54898,3.55452,27080000.0
2008-03-10 08:15:00,3.56325,3.56325,3.55272,3.55604,16160000.0
2008-03-10 08:20:00,3.55628,3.56247,3.54583,3.55749,27030000.0
2008-03-10 08:25:00,3.55499,3.5624,3.54788,3.56096,24430000.0
2008-03-10 08:30:00,3.56475,3.5664,3.54539,3.55614,32670000.0
2008-03-10 08:35:00,3.55714,3.56417,3.54758,3.55494,31940000.0
2008-03-10 08:40:00,3.55103,3.56304,3.5506,3.56201,35670000.0
2008-03-10 08:45:00,3.5627,3.56292,3.5501,3.56155,30480000.0
2008-03-10 08:50:00,3.56016,3.56569,3.54773,3.55839,35700000.0
2008-03-10 08:55:00,3.56019,3.56656,3.55166,3.55757,27780000.0
2008-03-10 09:00:00,3.55393,3.57023,3.55393,3.56272,31590000.0
2008-03-10 09:05:00,3.56331,3.56959,3.55635,3.56182,30820000.0
2008-03-10 09:10:00,3.56826,3.57105,3.55531,3.5645,52610000.0
2008-03-10 09:15:00,3.5654,3.56971,3.55476,3.56527,31180000.0
2008-03-10 09:20:00,3.5598,3.56706,3.55116,3.56534,30110000.0
2008-03-10 09:25:00,3.56218,3.56871,3.55462,3.55728,42830000.0
2008-03-10 09:30:00,3.56707,3.56786,3.55697,3.56271,27820000.0
2008-03-10 09:35:00,3.56552,3.56693,3.55261,3.56444,27820000.0
2008-03-10 09:40:00,3.5636,3.5676,3.55391,3.56619,35340000.0
2008-03-10 09:45:00,3.56336,3.57093,3.55332,3.56472,28940000.0
2008-03-10 09:50:00,3.5557,3.56655,3.55378,3.56528,30430000.0
2008-03-10 09:55:00,3.56581,3.56762,3.55351,3.56473,33080000.0
2008-03-10 10:00:00,3.56539,3.56738,3.55071,3.56356,33100000.0
2008-03-10 10:05:00,3.56642,3.5692,3.5541,3.5676,31190000.0
2008-03-10 10:10:00,3.54064,3.56704,3.54064,3.56571,42470000.0
2008-03-10 10:15:00,3.56607,3.56607,3.55144,3.56119,27070000.0
2008-03-10 10:20:00,3.56478,3.56516,3.5481,3.56324,39430000.0
2008-03-10 10:25:00,3.55383,3.56611,3.55372,3.56237,38690000.0
2008-03-10 10:30:00,3.56521,3.56727,3.54503,3.55669,33840000.0
2008-03-10 10:35:00,3.56297,3.56705,3.55727,3.56149,29670000.0
2008-03-10 10:40:00,3.56463,3.56664,3.55,3.56064,29320000.0
2008-03-10 10:45:00,3.56581,3.5667,3.54231,3.5595,30420000.0
2008-03-10 10:50:00,3.56119,3.56499,3.55133,3.56482,28190000.0
2008-03-10 10:55:00,3.56263,3.56728,3.55435,3.56728,30070000.0
2008-03-10 11:00:00,3.56237,3.57011,3.55527,3.56146,34590000.0
2008-03-10 11:05:00,3.56139,3.56815,3.54315,3.56258,28940000.0
2008-03-10 11:10:00,3.563,3.56969,3.5559,3.56732,36450000.0
2008-03-10 11:15:00,3.56237,3.56767,3.55676,3.56448,23680000.0
2008-03-10 11:20:00,3.55807,3.56842,3.55637,3.56676,26310000.0
2008-03-10 11:25:00,3.56374,3.57089,3.55609,3.56284,34560000.0
2008-03-10 11:30:00,3.56636,3.56697,3.5532,3.56641,27450000.0
2008-03-10 11:35:00,3.56177,3.56642,3.54836,3.56637,30060000.0
2008-03-10 11:40:00,3.56146,3.56738,3.55692,3.55692,27450000.0
2008-03-10 11:45:00,3.56216,3.56931,3.5576,3.56725,28550000.0
2008-03-10 11:50:00,3.56156,3.56733,3.54661,3.55819,31170000.0
2008-03-10 11:55:00,3.55989,3.5677,3.55319,3.56585,30060000.0
2008-03-10 12:00:00,3.56244,3.56663,3.55428,3.564,29680000.0
2008-03-10 12:05:00,3.563,3.56461,3.5525,3.56395,24430000.0
2008-03-10 12:10:00,3.56193,3.5643,3.5515,3.56267,28900000.0
2008-03-10 12:15:00,3.56278,3.56591,3.55416,3.55827,28570000.0
2008-03-10 12:20:00,3.564,3.56834,3.55594,3.56302,29680000.0
2008-03-10 12:25:00,3.55791,3.56721,3.54933,3.56536,35310000.0
2008-03-10 12:30:00,3.56542,3.56626,3.55249,3.56602,39840000.0
2008-03-10 12:35:00,3.55867,3.56683,3.55465,3.56376,28570000.0
2008-03-10 12:40:00,3.55578,3.56589,3.55093,3.56514,30080000.0
2008-03-10 12:45:00,3.56345,3.56605,3.55072,3.55441,23690000.0
2008-03-10 12:50:00,3.56455,3.56522,3.5539,3.56515,28160000.0
2008-03-10 12:55:00,3.55927,3.56625,3.55329,3.56179,33070000.0
2008-03-10 13:00:00,3.56375,3.56555,3.55258,3.56011,33090000.0
2008-03-10 13:05:00,3.5606,3.56724,3.54894,3.56416,33820000.0
2008-03-10 13:10:00,3.55679,3.56479,3.55088,3.55937,32300000.0
2008-03-10 13:15:00,3.55945,3.56675,3.55229,3.56342,32320000.0
2008-03-10 13:20:00,3.56216,3.56629,3.55402,3.56578,28940000.0
2008-03-10 13:25:00,3.56408,3.56493,3.55321,3.56493,27820000.0
2008-03-10 13:30:00,3.55909,3.56438,3.55053,3.5574,37560000.0
2008-03-10 13:35:00,3.56063,3.5648,3.55104,3.5571,28930000.0
2008-03-10 13:40:00,3.5535,3.56598,3.55124,3.55744,34560000.0
2008-03-10 13:45:00,3.56375,3.5695,3.55598,3.56538,34930000.0
2008-03-10 13:50:00,3.55884,3.57064,3.55613,3.55828,40220000.0
2008-03-10 13:55:00,3.56668,3.56738,3.55418,3.56337,30800000.0
2008-03-10 14:00:00,3.56468,3.56675,3.55279,3.55738,37250000.0
2008-03-10 14:05:00,3.56209,3.56888,3.55486,3.56066,31190000.0
2008-03-10 14:10:00,3.56317,3.56473,3.54878,3.56152,31940000.0
2008-03-10 14:15:00,3.56328,3.56523,3.55365,3.55966,34550000.0
2008-03-10 14:20:00,3.55546,3.56633,3.55265,3.56268,35310000.0
2008-03-10 14:25:00,3.56261,3.56609,3.55192,3.56609,33810000.0
2008-03-10 14:30:00,3.56424,3.56659,3.55458,3.56493,34940000.0
2008-03-10 14:35:00,3.5665,3.56703,3.55322,3.56511,27450000.0
2008-03-10 14:40:00,3.56134,3.56667,3.5531,3.56267,30830000.0
2008-03-10 14:45:00,3.56353,3.56869,3.55317,3.56348,32310000.0
2008-03-10 14:50:00,3.55835,3.56506,3.55282,3.56411,32300000.0
2008-03-10 14:55:00,3.563,3.56598,3.55044,3.55464,37570000.0
2008-03-10 15:00:00,3.5623,3.564,3.54753,3.56198,38730000.0
2008-03-10 15:05:00,3.55698,3.56433,3.55018,3.55859,28960000.0
2008-03-10 15:10:00,3.55701,3.5611,3.54951,3.55918,33480000.0
2008-03-10 15:15:00,3.55608,3.56195,3.55009,3.55009,29330000.0
2008-03-10 15:20:00,3.5595,3.5595,3.54663,3.55647,31940000.0
2008-03-10 15:25:00,3.55861,3.5588,3.54484,3.54874,30810000.0
2008-03-10 15:30:00,3.55802,3.55932,3.54767,3.55668,30840000.0
2008-03-10 15:35:00,3.55378,3.56183,3.54844,3.55911,30060000.0
2008-03-10 15:40:00,3.56037,3.56064,3.54707,3.56045,31580000.0
2008-03-10 15:45:00,3.5571,3.56153,3.54865,3.55483,27440000.0
2008-03-10 15:50:00,3.56077,3.56675,3.55353,3.56022,32310000.0
2008-03-10 15:55:00,3.56182,3.56285,3.55463,3.56162,33440000.0
2008-03-10 16:00:00,3.56178,3.56242,3.54866,3.56216,30080000.0
2008-03-10 16:05:00,3.5559,3.563,3.55108,3.55389,35300000.0
2008-03-10 16:10:00,3.56148,3.56632,3.54966,3.55656,30850000.0
2008-03-10 16:15:00,3.55938,3.56154,3.54936,3.56013,30430000.0
2008-03-10 16:20:00,3.55649,3.56261,3.54961,3.56155,29330000.0
2008-03-10 16:25:00,3.56053,3.56389,3.5506,3.55747,33080000.0
2008-03-10 16:30:00,3.5591,3.56464,3.55037,3.56086,31950000.0
2008-03-10 16:35:00,3.55933,3.56079,3.54994,3.55453,42100000.0
2008-03-10 16:40:00,3.54967,3.5622,3.54692,3.56085,29670000.0
2008-03-10 16:45:00,3.55922,3.56172,3.55016,3.55887,30840000.0
2008-03-10 16:50:00,3.56041,3.56041,3.5438,3.55441,29330000.0
2008-03-10 16:55:00,3.55946,3.56075,3.54887,3.55725,33790000.0
2008-03-10 17:00:00,3.55922,3.56059,3.54649,3.55231,30820000.0
2008-03-10 17:05:00,3.5544,3.56257,3.54722,3.55915,37940000.0
2008-03-10 17:10:00,3.56015,3.5608,3.54955,3.55376,33850000.0
2008-03-10 17:15:00,3.56047,3.56048,3.54948,3.55746,32350000.0
2008-03-10 17:20:00,3.55677,3.55986,3.54605,3.55867,38700000.0
2008-03-10 17:25:00,3.55595,3.56362,3.54997,3.56036,34220000.0
2008-03-10 17:30:00,3.56033,3.56298,3.54803,3.55664,36820000.0
2008-03-10 17:35:00,3.5604,3.56416,3.55092,3.55905,41370000.0
2008-03-10 17:40:00,3.5602,3.56535,3.55207,3.55946,48080000.0
2008-03-10 17:45:00,3.56057,3.56769,3.55435,3.56544,31560000.0
2008-03-10 17:50:00,3.56412,3.56785,3.55347,3.5652,34540000.0
2008-03-10 17:55:00,3.56073,3.5662,3.5521,3.5649,44730000.0
2008-03-10 18:00:00,3.56301,3.5661,3.55194,3.55889,43960000.0
2008-03-10 18:05:00,3.56534,3.56751,3.55329,3.56716,35680000.0
2008-03-10 18:10:00,3.56803,3.56803,3.55358,3.56597,35330000.0
2008-03-10 18:15:00,3.56142,3.57063,3.55525,3.56198,34210000.0
2008-03-10 18:20:00,3.56153,3.5693,3.55201,3.56392,38760000.0
2008-03-10 18:25:00,3.56081,3.56777,3.55475,3.56552,35660000.0
2008-03-10 18:30:00,3.56628,3.56628,3.55126,3.5655,28940000.0
2008-03-10 18:35:00,3.5556,3.56619,3.54846,3.56302,43950000.0
2008-03-10 18:40:00,3.5579,3.56357,3.55218,3.56053,27810000.0
2008-03-10 18:45:00,3.55876,3.56138,3.54927,3.55755,30470000.0
2008-03-10 18:50:00,3.55658,3.56212,3.54702,3.55671,36840000.0
2008-03-10 18:55:00,3.55015,3.56198,3.5493,3.55641,26720000.0
2008-03-10 19:00:00,3.5624,3.5624,3.54884,3.55973,33060000.0
2008-03-10 19:05:00,3.55076,3.56188,3.54991,3.55538,35710000.0
2008-03-10 19:10:00,3.55031,3.56189,3.54989,3.55587,37590000.0
2008-03-10 19:15:00,3.56286,3.5634,3.54809,3.555,28200000.0
2008-03-10 19:20:00,3.55451,3.56662,3.54963,3.5573,38680000.0
2008-03-10 19:25:00,3.55432,3.56138,3.54925,3.54925,28180000.0
2008-03-10 19:30:00,3.55871,3.56492,3.54951,3.54956,33830000.0
2008-03-10 19:35:00,3.55422,3.56081,3.55016,3.55016,27830000.0
2008-03-10 19:40:00,3.55404,3.56205,3.54671,3.55999,30060000.0
2008-03-10 19:45:00,3.55489,3.56519,3.54938,3.56092,43190000.0
2008-03-10 19:50:00,3.55487,3.55876,3.54685,3.54685,22970000.0
2008-03-10 19:55:00,3.55217,3.56101,3.54792,3.55354,28990000.0
2008-03-10 20:00:00,3.55592,3.56178,3.54854,3.55261,37970000.0
2008-03-10 20:05:00,3.55052,3.56005,3.54708,3.56005,24100000.0
2008-03-10 20:10:00,3.55821,3.56045,3.54703,3.55919,30820000.0
2008-03-10 20:15:00,3.55576,3.56322,3.54689,3.55796,32360000.0
2008-03-10 20:20:00,3.56275,3.56588,3.55231,3.55781,39510000.0
2008-03-10 20:25:00,3.5575,3.5634,3.55073,3.55669,24460000.0
2008-03-10 20:30:00,3.55984,3.56499,3.55004,3.55801,24830000.0
2008-03-10 20:35:00,3.55324,3.56358,3.55242,3.55728,27470000.0
2008-03-10 20:40:00,3.55894,3.56619,3.55106,3.56198,19960000.0
2008-03-10 20:45:00,3.56466,3.56466,3.54923,3.55766,27080000.0
2008-03-10 20:50:00,3.55968,3.56543,3.55049,3.55391,28970000.0
2008-03-10 20:55:00,3.56029,3.5632,3.5505,3.55758,24090000.0
2008-03-10 21:00:00,3.56511,3.56548,3.5542,3.56284,26690000.0
2008-03-10 21:05:00,3.56349,3.56755,3.55385,3.56498,22570000.0
2008-03-10 21:10:00,3.56464,3.56737,3.55837,3.56633,22550000.0
2008-03-10 21:15:00,3.56225,3.57179,3.55786,3.56649,22950000.0
2008-03-10 21:20:00,3.56194,3.56889,3.55709,3.56267,21460000.0
2008-03-10 21:25:00,3.56703,3.57244,3.55785,3.56507,35000000.0
2008-03-10 21:30:00,3.56828,3.56972,3.55959,3.56674,22560000.0
2008-03-10 21:35:00,3.56072,3.56683,3.55564,3.55662,23320000.0
2008-03-10 21:40:00,3.567,3.567,3.55145,3.56548,25640000.0
2008-03-10 21:45:00,3.56183,3.57242,3.5552,3.55874,26340000.0
2008-03-10 21:50:00,3.56409,3.56487,3.55209,3.5602,26720000.0
2008-03-10 21:55:00,3.5647,3.56924,3.55675,3.56635,37230000.0
2008-03-10 22:00:00,3.55742,3.56837,3.55571,3.5616,27870000.0
2008-03-10 22:05:00,3.55316,3.56737,3.55256,3.56298,30840000.0
2008-03-10 22:10:00,3.5602,3.56695,3.55676,3.56532,19580000.0
2008-03-10 22:15:00,3.56541,3.56975,3.55632,3.56639,38740000.0
2008-03-10 22:20:00,3.56052,3.57091,3.55543,3.56741,36500000.0
2008-03-10 22:25:00,3.56736,3.5694,3.55678,3.56154,21800000.0
2008-03-10 22:30:00,3.56572,3.56929,3.55642,3.56523,17680000.0
2008-03-10 22:35:00,3.56599,3.5699,3.55334,3.56351,35370000.0
2008-03-10 22:40:00,3.5625,3.56798,3.55677,3.56412,28980000.0
2008-03-10 22:45:00,3.56389,3.56884,3.55639,3.56216,19550000.0
2008-03-10 22:50:00,3.56182,3.56836,3.55775,3.56723,15860000.0
2008-03-10 22:55:00,3.56911,3.56911,3.55866,3.56568,25200000.0
2008-03-10 23:00:00,3.56569,3.56893,3.55649,3.56282,20340000.0
2008-03-10 23:05:00,3.55203,3.5659,3.55144,3.56234,20720000.0
2008-03-10 23:10:00,3.55965,3.56781,3.55502,3.55869,33880000.0
2008-03-10 23:15:00,3.56912,3.56917,3.55217,3.56142,22570000.0
2008-03-10 23:20:00,3.55254,3.56273,3.55123,3.56263,15810000.0
2008-03-10 23:25:00,3.55279,3.56244,3.54957,3.55157,33840000.0
2008-03-10 23:30:00,3.56472,3.56472,3.55096,3.55223,22950000.0
2008-03-10 23:35:00,3.55728,3.56446,3.55253,3.56139,26340000.0
2008-03-10 23:40:00,3.56055,3.56288,3.55008,3.56046,16930000.0
2008-03-10 23:45:00,3.56094,3.56479,3.55361,3.55747,10530000.0
2008-03-10 23:50:00,3.55866,3.56427,3.55244,3.56193,23730000.0
2008-03-10 23:55:00,3.5637,3.56526,3.55319,3.56095,29360000.0
2008-03-11 00:00:00,3.5617,3.56381,3.54151,3.55842,25600000.0
2008-03-11 00:05:00,3.54625,3.56192,3.54625,3.56143,27840000.0
2008-03-11 00:10:00,3.54879,3.56036,3.54328,3.55982,25970000.0
2008-03-11 00:15:00,3.56127,3.56472,3.54968,3.5521,9770000.0
2008-03-11 00:20:00,3.56063,3.56149,3.54299,3.55976,21450000.0
2008-03-11 00:25:00,3.55756,3.56291,3.54619,3.55881,20730000.0
2008-03-11 00:30:00,3.5618,3.56506,3.54664,3.55209,25620000.0
2008-03-11 00:35:00,3.55496,3.56012,3.54388,3.55864,24120000.0
2008-03-11 00:40:00,3.55294,3.56219,3.54465,3.55275,21060000.0
2008-03-11 00:45:00,3.55749,3.56098,3.54708,3.55968,15440000.0
2008-03-11 00:50:00,3.55145,3.56155,3.5458,3.56011,27520000.0
2008-03-11 00:55:00,3.55862,3.56013,3.54899,3.55479,21830000.0
2008-03-11 01:00:00,3.55979,3.56474,3.54845,3.55969,25240000.0
2008-03-11 01:05:00,3.55434,3.55927,3.54643,3.55458,29020000.0
2008-03-11 01:10:00,3.5501,3.56059,3.5489,3.55137,25230000.0
2008-03-11 01:15:00,3.55125,3.55872,3.55125,3.55729,10550000.0
2008-03-11 01:20:00,3.55453,3.55811,3.54854,3.55609,24090000.0
2008-03-11 01:25:00,3.55647,3.55717,3.5465,3.55693,22240000.0
2008-03-11 01:30:00,3.55246,3.55713,3.54361,3.55035,21090000.0
2008-03-11 01:35:00,3.55154,3.5596,3.54281,3.54748,16580000.0
2008-03-11 01:40:00,3.55331,3.55822,3.54151,3.55594,23740000.0
2008-03-11 01:45:00,3.56025,3.56025,3.5427,3.55576,24890000.0
2008-03-11 01:50:00,3.55158,3.55817,3.54382,3.55507,38010000.0
2008-03-11 01:55:00,3.55343,3.56163,3.54336,3.55038,23350000.0
2008-03-11 02:00:00,3.55582,3.56201,3.54795,3.55615,25600000.0
2008-03-11 02:05:00,3.55446,3.56143,3.54436,3.54882,27130000.0
2008-03-11 02:10:00,3.55259,3.56175,3.54805,3.55212,27500000.0
2008-03-11 02:15:00,3.55221,3.56148,3.5482,3.55381,28610000.0
2008-03-11 02:20:00,3.55744,3.56041,3.54805,3.55827,28580000.0
2008-03-11 02:25:00,3.55663,3.56124,3.54559,3.5475,42130000.0
2008-03-11 02:30:00,3.55448,3.56058,3.54573,3.55705,22600000.0
2008-03-11 02:35:00,3.55202,3.55775,3.54218,3.54772,24070000.0
2008-03-11 02:40:00,3.5444,3.55774,3.5444,3.55282,20720000.0
2008-03-11 02:45:00,3.55049,3.55697,3.54278,3.55187,30850000.0
2008-03-11 02:50:00,3.55164,3.55749,3.54339,3.55461,21070000.0
2008-03-11 02:55:00,3.55624,3.55767,3.53863,3.55677,30850000.0
2008-03-11 03:00:00,3.55813,3.55948,3.546,3.54902,24080000.0
2008-03-11 03:05:00,3.55752,3.55825,3.54853,3.55196,27080000.0
2008-03-11 03:10:00,3.55436,3.55787,3.54284,3.55172,25590000.0
2008-03-11 03:15:00,3.55979,3.5601,3.54446,3.54613,28200000.0
2008-03-11 03:20:00,3.55731,3.55755,3.54747,3.55444,24860000.0
2008-03-11 03:25:00,3.5556,3.55818,3.54363,3.55298,22230000.0
2008-03-11 03:30:00,3.55294,3.56093,3.54579,3.55437,22990000.0
2008-03-11 03:35:00,3.54929,3.5606,3.54342,3.55883,28980000.0
2008-03-11 03:40:00,3.55618,3.55818,3.54545,3.55532,30130000.0
2008-03-11 03:45:00,3.56161,3.56161,3.54457,3.55662,26340000.0
2008-03-11 03:50:00,3.55789,3.56025,3.54689,3.55707,24870000.0
2008-03-11 03:55:00,3.55702,3.55782,3.54525,3.55589,30120000.0
2008-03-11 04:00:00,3.56058,3.56058,3.54587,3.55687,32000000.0
2008-03-11 04:05:00,3.54678,3.55981,3.54336,3.55344,33100000.0
2008-03-11 04:10:00,3.55147,3.55827,3.54618,3.55784,31180000.0
2008-03-11 04:15:00,3.55217,3.56249,3.54597,3.55224,24080000.0
2008-03-11 04:20:00,3.55632,3.559,3.54792,3.55325,25600000.0
2008-03-11 04:25:00,3.55635,3.55928,3.54477,3.55488,23670000.0
2008-03-11 04:30:00,3.55918,3.55955,3.54794,3.55231,22980000.0
2008-03-11 04:35:00,3.55636,3.55806,3.5456,3.55644,31950000.0
2008-03-11 04:40:00,3.54839,3.55994,3.54734,3.5523,25230000.0
2008-03-11 04:45:00,3.55978,3.55978,3.54393,3.55277,30850000.0
2008-03-11 04:50:00,3.55432,3.55763,3.54097,3.55225,26720000.0
2008-03-11 04:55:00,3.55726,3.55764,3.54541,3.55024,23000000.0
2008-03-11 05:00:00,3.55228,3.56056,3.54641,3.55862,32020000.0
2008-03-11 05:05:00,3.55288,3.55954,3.54222,3.55631,22570000.0
2008-03-11 05:10:00,3.54781,3.55724,3.54375,3.55042,21080000.0
2008-03-11 05:15:00,3.55312,3.56273,3.5477,3.55734,25960000.0
2008-03-11 05:20:00,3.55549,3.55798,3.54366,3.55468,31240000.0
2008-03-11 05:25:00,3.55062,3.55703,3.54447,3.557,29320000.0
2008-03-11 05:30:00,3.55935,3.55951,3.54272,3.55406,27490000.0
2008-03-11 05:35:00,3.5562,3.55918,3.54394,3.55823,27060000.0
2008-03-11 05:40:00,3.55124,3.55922,3.54449,3.55762,28210000.0
2008-03-11 05:45:00,3.56064,3.56115,3.54104,3.55233,33100000.0
2008-03-11 05:50:00,3.54785,3.55849,3.54785,3.55256,19200000.0
2008-03-11 05:55:00,3.55115,3.56112,3.54779,3.54864,33100000.0
2008-03-11 06:00:00,3.55532,3.55735,3.54927,3.55344,18790000.0
2008-03-11 06:05:00,3.5547,3.5574,3.54392,3.55221,22180000.0
2008-03-11 06:10:00,3.55762,3.55767,3.54311,3.55556,21780000.0
2008-03-11 06:15:00,3.55303,3.56175,3.54375,3.55378,28170000.0
2008-03-11 06:20:00,3.54479,3.55937,3.54413,3.55432,22170000.0
2008-03-11 06:25:00,3.55551,3.55786,3.54605,3.55113,16930000.0
2008-03-11 06:30:00,3.55908,3.55908,3.54591,3.5556,24830000.0
2008-03-11 06:35:00,3.55336,3.55725,3.54651,3.55563,19540000.0
2008-03-11 06:40:00,3.54936,3.55596,3.54614,3.55213,6380000.0
2008-03-11 06:45:00,3.56007,3.56366,3.54413,3.55103,30820000.0
2008-03-11 06:50:00,3.55292,3.55753,3.54336,3.55678,39820000.0
2008-03-11 06:55:00,3.55443,3.55906,3.54562,3.55009,28540000.0
2008-03-11 07:00:00,3.56003,3.56294,3.54572,3.55566,23660000.0
2008-03-11 07:05:00,3.54722,3.56082,3.54562,3.55647,25180000.0
2008-03-11 07:10:00,3.55751,3.56076,3.54332,3.55278,36500000.0
2008-03-11 07:15:00,3.55815,3.56215,3.54367,3.55374,31570000.0
2008-03-11 07:20:00,3.55604,3.55889,3.54596,3.55174,33480000.0
2008-03-11 07:25:00,3.55634,3.55879,3.54569,3.55772,31170000.0
2008-03-11 07:30:00,3.55838,3.56102,3.54544,3.55107,37590000.0
2008-03-11 07:35:00,3.55599,3.55873,3.54472,3.55548,29310000.0
2008-03-11 07:40:00,3.54807,3.55928,3.54567,3.55221,36470000.0
2008-03-11 07:45:00,3.55123,3.5588,3.54489,3.55455,34570000.0
2008-03-11 07:50:00,3.54872,3.55766,3.54555,3.55766,25920000.0
2008-03-11 07:55:00,3.5532,3.55829,3.54369,3.55684,27080000.0
2008-03-11 08:00:00,3.55231,3.56167,3.55007,3.55974,22570000.0
2008-03-11 08:05:00,3.55242,3.56107,3.54357,3.55064,25180000.0
2008-03-11 08:10:00,3.55736,3.55736,3.54391,3.54928,29670000.0
2008-03-11 08:15:00,3.55717,3.55903,3.54758,3.55152,26670000.0
2008-03-11 08:20:00,3.55271,3.56033,3.54301,3.55213,25190000.0
2008-03-11 08:25:00,3.55332,3.55769,3.5466,3.54859,27070000.0
2008-03-11 08:30:00,3.55979,3.55979,3.54588,3.54757,31200000.0
2008-03-11 08:35:00,3.55189,3.56354,3.54534,3.55345,29320000.0
2008-03-11 08:40:00,3.55019,3.56339,3.54999,3.56132,33070000.0
2008-03-11 08:45:00,3.56201,3.56201,3.54828,3.55869,31190000.0
2008-03-11 08:50:00,3.55676,3.56136,3.54925,3.55962,27440000.0
2008-03-11 08:55:00,3.55458,3.5631,3.548,3.55743,25180000.0
2008-03-11 09:00:00,3.55707,3.56355,3.54792,3.55315,35670000.0
2008-03-11 09:05:00,3.55027,3.55912,3.54264,3.55191,33790000.0
2008-03-11 09:10:00,3.55692,3.5608,3.54699,3.55838,50380000.0
2008-03-11 09:15:00,3.55437,3.55929,3.53747,3.55618,30440000.0
2008-03-11 09:20:00,3.55129,3.55793,3.54303,3.55292,30100000.0
2008-03-11 09:25:00,3.55247,3.55804,3.5426,3.54531,43240000.0
2008-03-11 09:30:00,3.55321,3.55759,3.54765,3.55331,29300000.0
2008-03-11 09:35:00,3.55612,3.55716,3.54584,3.55541,28190000.0
2008-03-11 09:40:00,3.54489,3.55674,3.54257,3.55417,38300000.0
2008-03-11 09:45:00,3.54829,3.55524,3.54141,3.55354,27840000.0
2008-03-11 09:50:00,3.5443,3.55842,3.53972,3.55543,29670000.0
2008-03-11 09:55:00,3.55465,3.55554,3.54368,3.55135,32330000.0
2008-03-11 10:00:00,3.55428,3.5548,3.54116,3.55358,33460000.0
2008-03-11 10:05:00,3.5523,3.55742,3.54463,3.55738,31200000.0
2008-03-11 10:10:00,3.54917,3.55861,3.54552,3.55605,42480000.0
2008-03-11 10:15:00,3.5564,3.55764,3.53784,3.55255,29660000.0
2008-03-11 10:20:00,3.55484,3.55724,3.54234,3.5549,38690000.0
2008-03-11 10:25:00,3.54825,3.56546,3.54435,3.55905,39060000.0
2008-03-11 10:30:00,3.55832,3.55911,3.54575,3.5489,35680000.0
2008-03-11 10:35:00,3.55255,3.55918,3.54986,3.55413,28940000.0
2008-03-11 10:40:00,3.55825,3.55962,3.54613,3.55476,29310000.0
2008-03-11 10:45:00,3.55733,3.56015,3.54398,3.55413,29680000.0
2008-03-11 10:50:00,3.5568,3.55832,3.54282,3.55832,26350000.0
2008-03-11 10:55:00,3.55644,3.55863,3.54427,3.5575,31180000.0
2008-03-11 11:00:00,3.55424,3.5623,3.54687,3.55335,36450000.0
2008-03-11 11:05:00,3.55393,3.5601,3.54617,3.55347,31170000.0
2008-03-11 11:10:00,3.55386,3.56039,3.54716,3.55753,35340000.0
2008-03-11 11:15:00,3.55354,3.55802,3.54582,3.55457,23690000.0
2008-03-11 11:20:00,3.54547,3.55733,3.54458,3.55391,25930000.0
2008-03-11 11:25:00,3.54934,3.55273,3.54113,3.54561,34930000.0
2008-03-11 11:30:00,3.54958,3.54994,3.53989,3.54398,28180000.0
2008-03-11 11:35:00,3.54704,3.54795,3.53145,3.54403,30810000.0
2008-03-11 11:40:00,3.53748,3.54453,3.53351,3.53645,29310000.0
2008-03-11 11:45:00,3.53895,3.54353,3.53254,3.54284,27440000.0
2008-03-11 11:50:00,3.54187,3.54298,3.53093,3.53737,28570000.0
2008-03-11 11:55:00,3.53816,3.54313,3.53273,3.54199,28570000.0
2008-03-11 12:00:00,3.53833,3.54324,3.53055,3.5372,28940000.0
2008-03-11 12:05:00,3.53893,3.53894,3.52234,3.53573,25900000.0
2008-03-11 12:10:00,3.53478,3.53925,3.52279,3.53679,25940000.0
2008-03-11 12:15:00,3.53684,3.53701,3.52148,3.52523,31540000.0
2008-03-11 12:20:00,3.53439,3.53558,3.52308,3.53551,32660000.0
2008-03-11 12:25:00,3.5288,3.53704,3.5211,3.53593,31230000.0
2008-03-11 12:30:00,3.53566,3.53817,3.52491,3.53791,40940000.0
2008-03-11 12:35:00,3.53206,3.53654,3.52267,3.5353,29310000.0
2008-03-11 12:40:00,3.52748,3.53843,3.52216,3.53634,30450000.0
2008-03-11 12:45:00,3.53702,3.54032,3.52639,3.53181,25180000.0
2008-03-11 12:50:00,3.53936,3.53966,3.52697,3.53901,25940000.0
2008-03-11 12:55:00,3.53194,3.53904,3.52635,3.53637,31210000.0
2008-03-11 13:00:00,3.53803,3.53961,3.52302,3.53299,35310000.0
2008-03-11 13:05:00,3.53375,3.538,3.5235,3.53761,31600000.0
2008-03-11 13:10:00,3.53489,3.54438,3.52502,3.53523,30470000.0
2008-03-11 13:15:00,3.53189,3.54269,3.5284,3.53956,31580000.0
2008-03-11 13:20:00,3.53536,3.53647,3.52515,3.53624,30790000.0
2008-03-11 13:25:00,3.53428,3.53753,3.52672,3.53672,27080000.0
2008-03-11 13:30:00,3.53216,3.53958,3.52835,3.53349,34950000.0
2008-03-11 13:35:00,3.53503,3.53746,3.52369,3.5297,28540000.0
2008-03-11 13:40:00,3.52592,3.53738,3.52183,3.52915,36050000.0
2008-03-11 13:45:00,3.53614,3.53757,3.52268,3.53248,32320000.0
2008-03-11 13:50:00,3.52635,3.53565,3.522,3.5261,40950000.0
2008-03-11 13:55:00,3.53109,3.53538,3.52523,3.5326,30800000.0
2008-03-11 14:00:00,3.53311,3.54049,3.521,3.52508,40180000.0
2008-03-11 14:05:00,3.53042,3.53735,3.5205,3.53233,32670000.0
2008-03-11 14:10:00,3.53322,3.53859,3.52083,3.53399,30830000.0
2008-03-11 14:15:00,3.53666,3.54252,3.52662,3.53337,31210000.0
2008-03-11 14:20:00,3.52809,3.53809,3.52355,3.5347,35300000.0
2008-03-11 14:25:00,3.53373,3.5381,3.52531,3.53601,32700000.0
2008-03-11 14:30:00,3.53691,3.53834,3.52084,3.53145,32340000.0
2008-03-11 14:35:00,3.53019,3.53144,3.52105,3.52882,25940000.0
2008-03-11 14:40:00,3.5256,3.53264,3.52021,3.52777,31930000.0
2008-03-11 14:45:00,3.52733,3.53062,3.51526,3.52581,32310000.0
2008-03-11 14:50:00,3.52211,3.53226,3.51847,3.53151,31560000.0
2008-03-11 14:55:00,3.53093,3.53093,3.51248,3.52183,38300000.0
2008-03-11 15:00:00,3.53112,3.53519,3.51927,3.53219,39470000.0
2008-03-11 15:05:00,3.52528,3.5339,3.51775,3.52943,30430000.0
2008-03-11 15:10:00,3.5291,3.53187,3.51747,3.53015,33860000.0
2008-03-11 15:15:00,3.5268,3.5331,3.52002,3.53167,26300000.0
2008-03-11 15:20:00,3.53253,3.53422,3.51946,3.53047,32700000.0
2008-03-11 15:25:00,3.53299,3.53509,3.52023,3.52457,27860000.0
2008-03-11 15:30:00,3.53493,3.53521,3.52419,3.52958,30460000.0
2008-03-11 15:35:00,3.52806,3.53453,3.5211,3.53311,28950000.0
2008-03-11 15:40:00,3.53352,3.53519,3.5174,3.5351,33060000.0
2008-03-11 15:45:00,3.5313,3.53556,3.5227,3.5303,28170000.0
2008-03-11 15:50:00,3.53315,3.5374,3.52687,3.53212,31590000.0
2008-03-11 15:55:00,3.53473,3.53686,3.52685,3.53538,32700000.0
2008-03-11 16:00:00,3.53729,3.53729,3.52104,3.5364,30810000.0
2008-03-11 16:05:00,3.53215,3.53886,3.52727,3.53257,34550000.0
2008-03-11 16:10:00,3.53618,3.53852,3.52315,3.53509,33080000.0
2008-03-11 16:15:00,3.53567,3.53828,3.52788,3.53561,29700000.0
2008-03-11 16:20:00,3.53083,3.53828,3.52582,3.53427,27480000.0
2008-03-11 16:25:00,3.53297,3.5347,3.52133,3.52872,32340000.0
2008-03-11 16:30:00,3.52889,3.53226,3.52077,3.5301,32340000.0
2008-03-11 16:35:00,3.52953,3.53293,3.5201,3.5277,35030000.0
2008-03-11 16:40:00,3.52637,3.5317,3.52089,3.53162,30810000.0
2008-03-11 16:45:00,3.52913,3.53135,3.52096,3.5293,30470000.0
2008-03-11 16:50:00,3.53251,3.53251,3.52013,3.52782,29330000.0
2008-03-11 16:55:00,3.5319,3.53424,3.52145,3.52722,30460000.0
2008-03-11 17:00:00,3.53209,3.53227,3.51892,3.52417,27860000.0
2008-03-11 17:05:00,3.52211,3.53292,3.51751,3.52817,31990000.0
2008-03-11 17:10:00,3.53025,3.53151,3.51863,3.52337,34200000.0
2008-03-11 17:15:00,3.52991,3.53485,3.52041,3.53326,32730000.0
2008-03-11 17:20:00,3.53198,3.53636,3.52277,3.53384,38330000.0
2008-03-11 17:25:00,3.52969,3.53804,3.52141,3.53325,33480000.0
2008-03-11 17:30:00,3.53422,3.53628,3.52054,3.52843,34970000.0
2008-03-11 17:35:00,3.53341,3.53423,3.52109,3.52971,41370000.0
2008-03-11 17:40:00,3.5287,3.53493,3.52146,3.52352,44370000.0
2008-03-11 17:45:00,3.52707,3.53323,3.51939,3.532,28220000.0
2008-03-11 17:50:00,3.52355,3.5351,3.52123,3.53371,31210000.0
2008-03-11 17:55:00,3.53166,3.54062,3.52437,3.54062,41380000.0
2008-03-11 18:00:00,3.54118,3.5446,3.52388,3.53217,42850000.0
2008-03-11 18:05:00,3.53691,3.54215,3.52703,3.53986,35330000.0
2008-03-11 18:10:00,3.53691,3.53946,3.52637,3.5381,31970000.0
2008-03-11 18:15:00,3.53642,3.54517,3.52618,3.53166,34950000.0
2008-03-11 18:20:00,3.53289,3.53921,3.52469,3.53686,41730000.0
2008-03-11 18:25:00,3.53157,3.53894,3.52261,3.53257,34180000.0
2008-03-11 18:30:00,3.53826,3.53955,3.52598,3.53874,28570000.0
2008-03-11 18:35:00,3.53276,3.54179,3.5262,3.53622,40250000.0
2008-03-11 18:40:00,3.52861,3.53543,3.52521,3.53506,26690000.0
2008-03-11 18:45:00,3.53335,3.54074,3.52735,3.53697,28990000.0
2008-03-11 18:50:00,3.53333,3.53736,3.52044,3.53134,37940000.0
2008-03-11 18:55:00,3.53157,3.5356,3.52429,3.52859,27820000.0
2008-03-11 19:00:00,3.5346,3.53691,3.52375,3.53576,32680000.0
2008-03-11 19:05:00,3.52456,3.53589,3.5207,3.53042,34590000.0
2008-03-11 19:10:00,3.52524,3.53525,3.52053,3.52741,36080000.0
2008-03-11 19:15:00,3.53525,3.53664,3.52461,3.52921,28940000.0
2008-03-11 19:20:00,3.52833,3.53582,3.52246,3.53131,37200000.0
2008-03-11 19:25:00,3.52813,3.53538,3.52297,3.52326,28190000.0
2008-03-11 19:30:00,3.53213,3.53911,3.52166,3.52396,29730000.0
2008-03-11 19:35:00,3.52964,3.5379,3.5235,3.52565,31540000.0
2008-03-11 19:40:00,3.52965,3.53426,3.52413,3.53406,28590000.0
2008-03-11 19:45:00,3.52931,3.53759,3.52289,3.53663,38360000.0
2008-03-11 19:50:00,3.53342,3.5404,3.52782,3.52927,31580000.0
2008-03-11 19:55:00,3.5325,3.54419,3.5296,3.53506,29710000.0
2008-03-11 20:00:00,3.53434,3.54228,3.53025,3.53463,35380000.0
2008-03-11 20:05:00,3.53096,3.54042,3.52823,3.53995,29700000.0
2008-03-11 20:10:00,3.536,3.53982,3.52653,3.53707,32330000.0
2008-03-11 20:15:00,3.53254,3.54158,3.52605,3.53339,33070000.0
2008-03-11 20:20:00,3.5347,3.53646,3.52255,3.53025,42470000.0
2008-03-11 20:25:00,3.53094,3.53757,3.52585,3.53084,26720000.0
2008-03-11 20:30:00,3.53408,3.53862,3.5265,3.53285,26710000.0
2008-03-11 20:35:00,3.52632,3.53782,3.52475,3.5321,28960000.0
2008-03-11 20:40:00,3.53112,3.53702,3.52564,3.53505,25180000.0
2008-03-11 20:45:00,3.5386,3.53909,3.52265,3.53246,30830000.0
2008-03-11 20:50:00,3.53424,3.53877,3.52207,3.52622,28230000.0
2008-03-11 20:55:00,3.52757,3.53366,3.51694,3.52729,30480000.0
2008-03-11 21:00:00,3.53156,3.53187,3.52007,3.52847,22970000.0
2008-03-11 21:05:00,3.5299,3.53484,3.52244,3.52972,26310000.0
2008-03-11 21:10:00,3.52983,3.53185,3.52383,3.52998,25550000.0
2008-03-11 21:15:00,3.53002,3.53847,3.51998,3.53236,24120000.0
2008-03-11 21:20:00,3.52912,3.53413,3.52239,3.52795,25170000.0
2008-03-11 21:25:00,3.53263,3.53376,3.52286,3.52724,38340000.0
2008-03-11 21:30:00,3.527,3.53375,3.5235,3.53164,22570000.0
2008-03-11 21:35:00,3.52692,3.53394,3.52166,3.53163,31940000.0
2008-03-11 21:40:00,3.53121,3.53434,3.52112,3.53156,27130000.0
2008-03-11 21:45:00,3.52361,3.5328,3.51875,3.5243,27820000.0
2008-03-11 21:50:00,3.52925,3.53238,3.51756,3.52785,28200000.0
2008-03-11 21:55:00,3.5306,3.53307,3.51994,3.52992,39440000.0
2008-03-11 22:00:00,3.52437,3.53328,3.5188,3.52434,31940000.0
2008-03-11 22:05:00,3.51961,3.53275,3.51612,3.52706,31980000.0
2008-03-11 22:10:00,3.52485,3.5303,3.51707,3.52405,33430000.0
2008-03-11 22:15:00,3.52714,3.53257,3.51955,3.52837,40240000.0
2008-03-11 22:20:00,3.52416,3.53268,3.51746,3.52763,39090000.0
2008-03-11 22:25:00,3.52749,3.53217,3.51402,3.52386,31180000.0
2008-03-11 22:30:00,3.52298,3.52859,3.51624,3.52677,27440000.0
2008-03-11 22:35:00,3.51988,3.5321,3.51778,3.52945,39110000.0
2008-03-11 22:40:00,3.52499,3.52858,3.51666,3.52333,28980000.0
2008-03-11 22:45:00,3.52398,3.52786,3.514,3.52535,25950000.0
2008-03-11 22:50:00,3.52303,3.52903,3.51577,3.52863,24830000.0
2008-03-11 22:55:00,3.52808,3.53279,3.51987,3.5316,32330000.0
2008-03-11 23:00:00,3.53044,3.53414,3.52036,3.53278,22910000.0
2008-03-11 23:05:00,3.52323,3.53407,3.52277,3.53245,29700000.0
2008-03-11 23:10:00,3.52762,3.53559,3.51748,3.52884,32750000.0
2008-03-11 23:15:00,3.53653,3.53653,3.52208,3.53344,26690000.0
2008-03-11 23:20:00,3.52342,3.53319,3.52245,3.53205,18430000.0
2008-03-11 23:25:00,3.52513,3.53576,3.52034,3.52112,31980000.0
2008-03-11 23:30:00,3.53584,3.53584,3.52319,3.52319,22220000.0
2008-03-11 23:35:00,3.52889,3.53626,3.52278,3.53294,27450000.0
2008-03-11 23:40:00,3.5326,3.53459,3.52128,3.52801,30100000.0
2008-03-11 23:45:00,3.52838,3.53322,3.52217,3.52307,28200000.0
2008-03-11 23:50:00,3.52961,3.53297,3.52133,3.52788,21810000.0
2008-03-11 23:55:00,3.53265,3.53462,3.52322,3.53148,19170000.0
2008-03-12 00:00:00,3.52769,3.532,3.51796,3.5246,25980000.0
2008-03-12 00:05:00,3.52752,3.5328,3.51904,3.53153,22620000.0
2008-03-12 00:10:00,3.53053,3.53289,3.52073,3.53112,27460000.0
2008-03-12 00:15:00,3.53135,3.53284,3.52052,3.53169,23740000.0
2008-03-12 00:20:00,3.52839,3.53383,3.52419,3.53205,15800000.0
2008-03-12 00:25:00,3.52629,3.53367,3.52237,3.53056,23340000.0
2008-03-12 00:30:00,3.53133,3.53532,3.51672,3.5234,26320000.0
2008-03-12 00:35:00,3.52818,3.53514,3.5203,3.53343,28620000.0
2008-03-12 00:40:00,3.52679,3.53542,3.52072,3.52751,23000000.0
2008-03-12 00:45:00,3.52889,3.53487,3.52055,3.53251,19550000.0
2008-03-12 00:50:00,3.52037,3.53235,3.52037,3.52822,10570000.0
2008-03-12 00:55:00,3.53151,3.53288,3.51783,3.5267,21840000.0
2008-03-12 01:00:00,3.53287,3.53576,3.5196,3.52802,25240000.0
2008-03-12 01:05:00,3.52764,3.5338,3.52222,3.52591,25990000.0
2008-03-12 01:10:00,3.52829,3.53272,3.5228,3.52563,18100000.0
2008-03-12 01:15:00,3.52482,3.53257,3.51885,3.52282,19590000.0
2008-03-12 01:20:00,3.53204,3.53299,3.52142,3.52533,16930000.0
2008-03-12 01:25:00,3.53211,3.53504,3.52151,3.53361,29800000.0
2008-03-12 01:30:00,3.52678,3.53479,3.52169,3.53134,21840000.0
2008-03-12 01:35:00,3.52986,3.53259,3.51977,3.5273,26310000.0
2008-03-12 01:40:00,3.52894,3.53276,3.52093,3.53185,28220000.0
2008-03-12 01:45:00,3.53583,3.53583,3.52024,3.53149,26740000.0
2008-03-12 01:50:00,3.52821,3.53377,3.51976,3.53053,36510000.0
2008-03-12 01:55:00,3.52335,3.53482,3.52049,3.52833,21130000.0
2008-03-12 02:00:00,3.53121,3.53655,3.52098,3.53035,24110000.0
2008-03-12 02:05:00,3.52978,3.53341,3.52094,3.52261,21120000.0
2008-03-12 02:10:00,3.52401,3.53461,3.51966,3.52737,25990000.0
2008-03-12 02:15:00,3.52329,3.53322,3.51946,3.52899,29340000.0
2008-03-12 02:20:00,3.53135,3.53331,3.52194,3.53331,25200000.0
2008-03-12 02:25:00,3.5282,3.53525,3.51823,3.52406,41390000.0
2008-03-12 02:30:00,3.53662,3.53703,3.5223,3.53354,13550000.0
2008-03-12 02:35:00,3.52767,3.53288,3.52202,3.52321,22570000.0
2008-03-12 02:40:00,3.52706,3.53349,3.51863,3.52721,27460000.0
2008-03-12 02:45:00,3.52546,3.53655,3.51735,3.52908,31590000.0
2008-03-12 02:50:00,3.52836,3.53297,3.52195,3.53162,24480000.0
2008-03-12 02:55:00,3.53144,3.53442,3.52083,3.53209,27860000.0
2008-03-12 03:00:00,3.53556,3.53556,3.52117,3.5299,25930000.0
2008-03-12 03:05:00,3.52584,3.53342,3.52418,3.52497,21840000.0
2008-03-12 03:10:00,3.52994,3.53538,3.52037,3.52881,25970000.0
2008-03-12 03:15:00,3.53501,3.53501,3.52066,3.52364,26710000.0
2008-03-12 03:20:00,3.53264,3.53684,3.52192,3.52927,21820000.0
2008-03-12 03:25:00,3.53153,3.53358,3.52065,3.52665,15120000.0
2008-03-12 03:30:00,3.52743,3.53786,3.52024,3.53116,19230000.0
2008-03-12 03:35:00,3.52391,3.53472,3.52282,3.53329,31220000.0
2008-03-12 03:40:00,3.53121,3.53403,3.52279,3.53132,24450000.0
2008-03-12 03:45:00,3.53595,3.53595,3.52359,3.53148,7910000.0
2008-03-12 03:50:00,3.53078,3.53416,3.52063,3.53223,23760000.0
2008-03-12 03:55:00,3.53229,3.53359,3.51876,3.53139,22220000.0
2008-03-12 04:00:00,3.53554,3.53554,3.51741,3.52731,19200000.0
2008-03-12 04:05:00,3.52766,3.5327,3.52022,3.52494,17290000.0
2008-03-12 04:10:00,3.52776,3.5348,3.52382,3.52905,22190000.0
2008-03-12 04:15:00,3.53558,3.53558,3.52009,3.53025,28210000.0
2008-03-12 04:20:00,3.53204,3.53418,3.52151,3.52839,22950000.0
2008-03-12 04:25:00,3.53281,3.53295,3.52085,3.53068,21080000.0
2008-03-12 04:30:00,3.53319,3.53319,3.51941,3.52968,26680000.0
2008-03-12 04:35:00,3.53087,3.53226,3.51929,3.53057,30470000.0
2008-03-12 04:40:00,3.52411,3.53407,3.52202,3.52866,27810000.0
2008-03-12 04:45:00,3.53238,3.53271,3.5227,3.53196,31220000.0
2008-03-12 04:50:00,3.52791,3.53281,3.52045,3.52417,26350000.0
2008-03-12 04:55:00,3.53046,3.53335,3.52197,3.52958,24050000.0
2008-03-12 05:00:00,3.5241,3.53799,3.5241,3.52654,16530000.0
2008-03-12 05:05:00,3.5263,3.52931,3.51418,3.52502,18850000.0
2008-03-12 05:10:00,3.51701,3.53026,3.51542,3.52619,22930000.0
2008-03-12 05:15:00,3.52262,3.53202,3.51734,3.52759,30090000.0
2008-03-12 05:20:00,3.51804,3.5293,3.51713,3.52489,19970000.0
2008-03-12 05:25:00,3.52123,3.5301,3.51599,3.52879,25940000.0
2008-03-12 05:30:00,3.52982,3.52982,3.518,3.52785,24460000.0
2008-03-12 05:35:00,3.52672,3.53056,3.51708,3.52786,22230000.0
2008-03-12 05:40:00,3.52482,3.53026,3.51641,3.52718,29350000.0
2008-03-12 05:45:00,3.53188,3.53188,3.51751,3.52344,18070000.0
2008-03-12 05:50:00,3.51673,3.53058,3.51595,3.52724,19550000.0
2008-03-12 05:55:00,3.52431,3.53394,3.51873,3.52369,34600000.0
2008-03-12 06:00:00,3.53092,3.53092,3.52285,3.52853,8650000.0
2008-03-12 06:05:00,3.52709,3.5325,3.51801,3.51855,26330000.0
2008-03-12 06:10:00,3.52785,3.5289,3.51778,3.52729,22930000.0
2008-03-12 06:15:00,3.52298,3.5323,3.51779,3.52574,25570000.0
2008-03-12 06:20:00,3.52305,3.53009,3.51714,3.52251,20660000.0
2008-03-12 06:25:00,3.52016,3.53289,3.51809,3.52325,38320000.0
2008-03-12 06:30:00,3.52966,3.53247,3.5182,3.52831,30800000.0
2008-03-12 06:35:00,3.53136,3.53443,3.52274,3.52661,18780000.0
2008-03-12 06:40:00,3.52703,3.53019,3.51611,3.52818,30430000.0
2008-03-12 06:45:00,3.5268,3.53144,3.51766,3.52286,40180000.0
2008-03-12 06:50:00,3.52493,3.53649,3.51709,3.52792,38330000.0
2008-03-12 06:55:00,3.52399,3.52988,3.51495,3.52247,25200000.0
2008-03-12 07:00:00,3.52389,3.53186,3.5179,3.52715,28920000.0
2008-03-12 07:05:00,3.51819,3.53098,3.51819,3.52828,18440000.0
2008-03-12 07:10:00,3.5276,3.5364,3.51525,3.5225,40200000.0
2008-03-12 07:15:00,3.53058,3.53309,3.51711,3.52556,29720000.0
2008-03-12 07:20:00,3.52794,3.53376,3.5159,3.52874,34220000.0
2008-03-12 07:25:00,3.52723,3.53206,3.51593,3.52694,41720000.0
2008-03-12 07:30:00,3.52903,3.53126,3.51731,3.51964,35340000.0
2008-03-12 07:35:00,3.52748,3.53095,3.51724,3.52681,31910000.0
2008-03-12 07:40:00,3.5192,3.53238,3.51596,3.52192,34210000.0
2008-03-12 07:45:00,3.52268,3.53563,3.51646,3.52566,32340000.0
2008-03-12 07:50:00,3.5175,3.53078,3.51524,3.52781,24800000.0
2008-03-12 07:55:00,3.52363,3.53099,3.51861,3.52854,25970000.0
2008-03-12 08:00:00,3.52296,3.53029,3.51986,3.52672,23300000.0
2008-03-12 08:05:00,3.51684,3.52823,3.51518,3.52128,23700000.0
2008-03-12 08:10:00,3.52775,3.5298,3.51734,3.52848,18800000.0
2008-03-12 08:15:00,3.52998,3.53166,3.51916,3.52404,24440000.0
2008-03-12 08:20:00,3.52271,3.53394,3.51881,3.52276,24840000.0
2008-03-12 08:25:00,3.52777,3.52979,3.51625,3.52653,27460000.0
2008-03-12 08:30:00,3.52971,3.53328,3.51487,3.52091,30440000.0
2008-03-12 08:35:00,3.51961,3.53034,3.51324,3.5217,33040000.0
2008-03-12 08:40:00,3.51854,3.53309,3.51689,3.52813,36050000.0
2008-03-12 08:45:00,3.52872,3.52876,3.51746,3.5269,31570000.0
2008-03-12 08:50:00,3.52562,3.52918,3.51399,3.52756,33120000.0
2008-03-12 08:55:00,3.52334,3.52958,3.51434,3.5237,24440000.0
2008-03-12 09:00:00,3.51985,3.5345,3.51772,3.52313,34200000.0
2008-03-12 09:05:00,3.51843,3.53021,3.5164,3.52039,29700000.0
2008-03-12 09:10:00,3.52626,3.52931,3.51483,3.52529,54840000.0
2008-03-12 09:15:00,3.52566,3.52999,3.51585,3.52662,30440000.0
2008-03-12 09:20:00,3.52125,3.53017,3.5169,3.53017,33060000.0
2008-03-12 09:25:00,3.52477,3.53136,3.51664,3.51888,43960000.0
2008-03-12 09:30:00,3.52986,3.53176,3.52017,3.52795,25970000.0
2008-03-12 09:35:00,3.52807,3.53147,3.51854,3.52807,27830000.0
2008-03-12 09:40:00,3.52819,3.53249,3.51426,3.52982,35340000.0
2008-03-12 09:45:00,3.52494,3.53227,3.5182,3.52622,28940000.0
2008-03-12 09:50:00,3.51873,3.52939,3.51661,3.5263,27820000.0
2008-03-12 09:55:00,3.52776,3.53004,3.51602,3.52878,34930000.0
2008-03-12 10:00:00,3.52882,3.53055,3.51673,3.52515,34200000.0
2008-03-12 10:05:00,3.52513,3.52811,3.51437,3.52369,32310000.0
2008-03-12 10:10:00,3.51597,3.52712,3.51455,3.52656,42830000.0
2008-03-12 10:15:00,3.52647,3.52647,3.51514,3.52168,29700000.0
2008-03-12 10:20:00,3.52622,3.53054,3.51626,3.5276,34990000.0
2008-03-12 10:25:00,3.5164,3.52971,3.51448,3.52593,37950000.0
2008-03-12 10:30:00,3.52657,3.52807,3.51122,3.51703,33080000.0
2008-03-12 10:35:00,3.52173,3.52781,3.5185,3.52273,28560000.0
2008-03-12 10:40:00,3.52813,3.52813,3.51265,3.52376,28570000.0
2008-03-12 10:45:00,3.5257,3.52667,3.51614,3.52081,25970000.0
2008-03-12 10:50:00,3.52652,3.52734,3.51503,3.52734,28930000.0
2008-03-12 10:55:00,3.5261,3.52812,3.51509,3.52666,33400000.0
2008-03-12 11:00:00,3.52166,3.52773,3.51187,3.52249,34970000.0
2008-03-12 11:05:00,3.52118,3.52778,3.51483,3.52646,30810000.0
2008-03-12 11:10:00,3.52121,3.52877,3.5138,3.52573,38310000.0
2008-03-12 11:15:00,3.52276,3.52903,3.51888,3.52793,26270000.0
2008-03-12 11:20:00,3.51884,3.52844,3.51746,3.52255,27420000.0
2008-03-12 11:25:00,3.52306,3.53143,3.51785,3.52194,33830000.0
2008-03-12 11:30:00,3.52741,3.53026,3.51577,3.52807,29690000.0
2008-03-12 11:35:00,3.5284,3.5284,3.51594,3.52702,30440000.0
2008-03-12 11:40:00,3.52261,3.52659,3.5165,3.51839,28180000.0
2008-03-12 11:45:00,3.51987,3.52577,3.51608,3.52565,27820000.0
2008-03-12 11:50:00,3.52593,3.52628,3.51447,3.51913,29320000.0
2008-03-12 11:55:00,3.51857,3.52428,3.51078,3.52335,28200000.0
2008-03-12 12:00:00,3.51874,3.52406,3.51047,3.52128,29690000.0
2008-03-12 12:05:00,3.5203,3.52441,3.51096,3.52274,23310000.0
2008-03-12 12:10:00,3.52053,3.52423,3.51148,3.52302,26310000.0
2008-03-12 12:15:00,3.52461,3.52537,3.51318,3.51764,27100000.0
2008-03-12 12:20:00,3.5228,3.52488,3.51464,3.51787,28580000.0
2008-03-12 12:25:00,3.51629,3.52567,3.50924,3.52534,32710000.0
2008-03-12 12:30:00,3.52558,3.52642,3.5134,3.52423,41350000.0
2008-03-12 12:35:00,3.52014,3.52964,3.51631,3.52659,31550000.0
2008-03-12 12:40:00,3.51798,3.52863,3.51189,3.52734,29330000.0
2008-03-12 12:45:00,3.52564,3.52723,3.5144,3.52038,24430000.0
2008-03-12 12:50:00,3.52866,3.52866,3.51554,3.52704,27050000.0
2008-03-12 12:55:00,3.52263,3.52837,3.51471,3.52123,30840000.0
2008-03-12 13:00:00,3.52449,3.52547,3.51153,3.52106,31970000.0
2008-03-12 13:05:00,3.52061,3.52791,3.51053,3.5245,33080000.0
2008-03-12 13:10:00,3.52621,3.52621,3.51173,3.51977,32310000.0
2008-03-12 13:15:00,3.52109,3.52805,3.5135,3.52459,32320000.0
2008-03-12 13:20:00,3.52205,3.52802,3.51304,3.526,29690000.0
2008-03-12 13:25:00,3.52346,3.52505,3.51353,3.52505,30050000.0
2008-03-12 13:30:00,3.51983,3.52515,3.51415,3.51783,36820000.0
2008-03-12 13:35:00,3.52186,3.52881,3.51334,3.51569,28920000.0
2008-03-12 13:40:00,3.51461,3.52513,3.51149,3.51947,34930000.0
2008-03-12 13:45:00,3.52397,3.53339,3.51534,3.52561,30850000.0
2008-03-12 13:50:00,3.51949,3.52773,3.51124,3.51881,40230000.0
2008-03-12 13:55:00,3.52899,3.53324,3.51538,3.52471,30820000.0
2008-03-12 14:00:00,3.52709,3.53015,3.51601,3.52114,38350000.0
2008-03-12 14:05:00,3.5254,3.53235,3.51807,3.52694,31200000.0
2008-03-12 14:10:00,3.52971,3.53349,3.51863,3.52897,31580000.0
2008-03-12 14:15:00,3.52755,3.53113,3.51723,3.52546,32320000.0
2008-03-12 14:20:00,3.52187,3.53633,3.51775,3.52992,33460000.0
2008-03-12 14:25:00,3.52954,3.53474,3.52132,3.5303,33820000.0
2008-03-12 14:30:00,3.53411,3.53422,3.5199,3.53264,34210000.0
2008-03-12 14:35:00,3.53135,3.53343,3.52053,3.53145,27420000.0
2008-03-12 14:40:00,3.52689,3.53261,3.52085,3.52872,30820000.0
2008-03-12 14:45:00,3.52932,3.53374,3.51805,3.5298,30830000.0
2008-03-12 14:50:00,3.52505,3.5303,3.51737,3.52749,30450000.0
2008-03-12 14:55:00,3.52891,3.532,3.51548,3.5215,34600000.0
2008-03-12 15:00:00,3.52757,3.53009,3.51634,3.52843,40950000.0
2008-03-12 15:05:00,3.52375,3.53584,3.52091,3.53255,30440000.0
2008-03-12 15:10:00,3.53359,3.53387,3.52063,3.53092,36820000.0
2008-03-12 15:15:00,3.52857,3.53707,3.52195,3.52411,30810000.0
2008-03-12 15:20:00,3.53406,3.53604,3.52094,3.53048,31940000.0
2008-03-12 15:25:00,3.53356,3.53389,3.52087,3.52285,29340000.0
2008-03-12 15:30:00,3.52892,3.53324,3.52105,3.53071,33060000.0
2008-03-12 15:35:00,3.52792,3.53532,3.52324,3.53261,29690000.0
2008-03-12 15:40:00,3.53296,3.5356,3.52113,3.5356,33430000.0
2008-03-12 15:45:00,3.5328,3.53825,3.52035,3.53183,24840000.0
2008-03-12 15:50:00,3.53442,3.54006,3.52863,3.53404,31950000.0
2008-03-12 15:55:00,3.53424,3.53777,3.52187,3.53273,32310000.0
2008-03-12 16:00:00,3.53376,3.53502,3.52078,3.53458,29330000.0
2008-03-12 16:05:00,3.52829,3.53663,3.52301,3.53134,33070000.0
2008-03-12 16:10:00,3.53645,3.53645,3.52237,3.53264,36440000.0
2008-03-12 16:15:00,3.5332,3.53425,3.52197,3.5341,28190000.0
2008-03-12 16:20:00,3.52931,3.53575,3.52324,3.53416,31550000.0
2008-03-12 16:25:00,3.53124,3.53489,3.52239,3.52851,33490000.0
2008-03-12 16:30:00,3.53033,3.53227,3.51849,3.53068,34570000.0
2008-03-12 16:35:00,3.53039,3.53259,3.52093,3.52774,39860000.0
2008-03-12 16:40:00,3.5302,3.53151,3.51745,3.53151,30450000.0
2008-03-12 16:45:00,3.52944,3.53307,3.52025,3.52884,32320000.0
2008-03-12 16:50:00,3.53047,3.53047,3.51275,3.52333,30440000.0
2008-03-12 16:55:00,3.52985,3.53061,3.51505,3.5273,31200000.0
2008-03-12 17:00:00,3.52918,3.52926,3.51582,3.52197,30450000.0
2008-03-12 17:05:00,3.52004,3.52989,3.51635,3.5254,34210000.0
2008-03-12 17:10:00,3.52978,3.53133,3.51555,3.52495,34210000.0
2008-03-12 17:15:00,3.53055,3.53055,3.51511,3.5258,34940000.0
2008-03-12 17:20:00,3.52626,3.52639,3.51481,3.52492,37220000.0
2008-03-12 17:25:00,3.52198,3.53037,3.51476,3.52541,36820000.0
2008-03-12 17:30:00,3.52574,3.52746,3.51419,3.51889,35720000.0
2008-03-12 17:35:00,3.52384,3.52688,3.51075,3.51654,45100000.0
2008-03-12 17:40:00,3.51837,3.52363,3.51041,3.51785,46600000.0
2008-03-12 17:45:00,3.51854,3.52496,3.51467,3.52411,28220000.0
2008-03-12 17:50:00,3.51624,3.52744,3.51099,3.52448,31940000.0
2008-03-12 17:55:00,3.52245,3.52926,3.51285,3.52517,41390000.0
2008-03-12 18:00:00,3.52493,3.52691,3.51388,3.51989,46180000.0
2008-03-12 18:05:00,3.52411,3.5265,3.51241,3.52604,36070000.0
2008-03-12 18:10:00,3.52274,3.52631,3.51565,3.52517,36810000.0
2008-03-12 18:15:00,3.52031,3.5295,3.5126,3.52274,35320000.0
2008-03-12 18:20:00,3.52167,3.52811,3.51206,3.52495,41730000.0
2008-03-12 18:25:00,3.52125,3.52633,3.51623,3.52464,33080000.0
2008-03-12 18:30:00,3.5271,3.52791,3.51597,3.52617,30800000.0
2008-03-12 18:35:00,3.51948,3.52727,3.51336,3.52701,44700000.0
2008-03-12 18:40:00,3.52014,3.52672,3.51506,3.52381,25220000.0
2008-03-12 18:45:00,3.52189,3.52591,3.51229,3.52226,33070000.0
2008-03-12 18:50:00,3.52079,3.53186,3.51491,3.52264,37210000.0
2008-03-12 18:55:00,3.52457,3.5269,3.51672,3.52066,26680000.0
2008-03-12 19:00:00,3.5302,3.5302,3.51781,3.52648,31200000.0
2008-03-12 19:05:00,3.51565,3.5284,3.51366,3.51993,38310000.0
2008-03-12 19:10:00,3.51444,3.52784,3.51378,3.52011,36830000.0
2008-03-12 19:15:00,3.52703,3.52789,3.51346,3.51994,30810000.0
2008-03-12 19:20:00,3.52025,3.5273,3.51309,3.52154,36830000.0
2008-03-12 19:25:00,3.51841,3.52538,3.51319,3.51319,29300000.0
2008-03-12 19:30:00,3.52177,3.52645,3.51019,3.51611,36440000.0
2008-03-12 19:35:00,3.52072,3.53183,3.51364,3.51511,30790000.0
2008-03-12 19:40:00,3.52061,3.52787,3.51333,3.52604,31160000.0
2008-03-12 19:45:00,3.52065,3.53233,3.51259,3.52402,40970000.0
2008-03-12 19:50:00,3.52152,3.5302,3.51519,3.5174,33070000.0
2008-03-12 19:55:00,3.51939,3.52638,3.5151,3.52047,31260000.0
2008-03-12 20:00:00,3.52513,3.53287,3.51664,3.52096,40940000.0
2008-03-12 20:05:00,3.51925,3.5274,3.51561,3.52545,29330000.0
2008-03-12 20:10:00,3.51993,3.52674,3.51553,3.52611,31580000.0
2008-03-12 20:15:00,3.51594,3.52892,3.51139,3.5226,35310000.0
2008-03-12 20:20:00,3.52567,3.52984,3.51225,3.52084,44320000.0
2008-03-12 20:25:00,3.52074,3.52664,3.51381,3.51911,30410000.0
2008-03-12 20:30:00,3.52351,3.52656,3.5138,3.51916,25930000.0
2008-03-12 20:35:00,3.51457,3.52701,3.51328,3.52081,29690000.0
2008-03-12 20:40:00,3.51961,3.52628,3.51481,3.52557,24820000.0
2008-03-12 20:45:00,3.5273,3.53064,3.51287,3.52133,31170000.0
2008-03-12 20:50:00,3.52352,3.52701,3.51405,3.52602,25180000.0
2008-03-12 20:55:00,3.52378,3.52752,3.51579,3.51982,27470000.0
2008-03-12 21:00:00,3.523,3.52918,3.5155,3.52348,26350000.0
2008-03-12 21:05:00,3.52434,3.52661,3.516,3.52246,23340000.0
2008-03-12 21:10:00,3.52456,3.5267,3.51762,3.52336,28570000.0
2008-03-12 21:15:00,3.52785,3.52785,3.51357,3.52387,21810000.0
2008-03-12 21:20:00,3.51994,3.52658,3.51284,3.52095,19600000.0
2008-03-12 21:25:00,3.52633,3.52913,3.51252,3.51929,33520000.0
2008-03-12 21:30:00,3.52708,3.53089,3.51732,3.52445,28920000.0
2008-03-12 21:35:00,3.52016,3.52983,3.51593,3.52827,27500000.0
2008-03-12 21:40:00,3.52669,3.52779,3.51286,3.52741,26750000.0
2008-03-12 21:45:00,3.52021,3.53094,3.51662,3.52135,25970000.0
2008-03-12 21:50:00,3.52669,3.52865,3.51368,3.52399,24440000.0
2008-03-12 21:55:00,3.52718,3.5293,3.51796,3.5279,32740000.0
2008-03-12 22:00:00,3.51843,3.52865,3.51452,3.52229,29750000.0
2008-03-12 22:05:00,3.52193,3.53,3.51561,3.52576,26750000.0
2008-03-12 22:10:00,3.52387,3.53175,3.51911,3.52431,29360000.0
2008-03-12 22:15:00,3.52925,3.53372,3.51764,3.52844,36530000.0
2008-03-12 22:20:00,3.52201,3.52954,3.51783,3.5277,39100000.0
2008-03-12 22:25:00,3.52779,3.53016,3.51847,3.52354,19200000.0
2008-03-12 22:30:00,3.52736,3.53081,3.51844,3.52343,22210000.0
2008-03-12 22:35:00,3.52177,3.53124,3.5168,3.52926,35020000.0
2008-03-12 22:40:00,3.52727,3.53167,3.51949,3.52665,27490000.0
2008-03-12 22:45:00,3.53144,3.53171,3.51815,3.52622,25960000.0
2008-03-12 22:50:00,3.52422,3.53047,3.52002,3.52945,27470000.0
2008-03-12 22:55:00,3.53044,3.53152,3.52029,3.52916,32720000.0
2008-03-12 23:00:00,3.52886,3.53209,3.51464,3.52406,19560000.0
2008-03-12 23:05:00,3.51506,3.52649,3.51149,3.52555,29350000.0
2008-03-12 23:10:00,3.51973,3.52629,3.5151,3.51954,34230000.0
2008-03-12 23:15:00,3.52826,3.52826,3.51566,3.52397,22590000.0
2008-03-12 23:20:00,3.51547,3.52983,3.51533,3.52452,25550000.0
2008-03-12 23:25:00,3.51807,3.53087,3.51455,3.52036,32350000.0
2008-03-12 23:30:00,3.53147,3.53147,3.51911,3.51917,24060000.0
2008-03-12 23:35:00,3.52411,3.5286,3.51809,3.52647,27080000.0
2008-03-12 23:40:00,3.52317,3.52845,3.51655,3.52186,33110000.0
2008-03-12 23:45:00,3.52129,3.52833,3.51438,3.51735,27080000.0
2008-03-12 23:50:00,3.52381,3.5296,3.51828,3.52404,25560000.0
2008-03-12 23:55:00,3.52878,3.53282,3.5188,3.52967,19990000.0
2008-03-13 00:00:00,3.52705,3.53066,3.51284,3.52402,25980000.0
2008-03-13 00:05:00,3.52256,3.52938,3.51767,3.52412,26720000.0
2008-03-13 00:10:00,3.52779,3.52951,3.51928,3.52874,21090000.0
2008-03-13 00:15:00,3.52869,3.53018,3.51799,3.52583,23690000.0
2008-03-13 00:20:00,3.5174,3.53007,3.5174,3.52872,24090000.0
2008-03-13 00:25:00,3.5261,3.53208,3.51873,3.52824,19580000.0
2008-03-13 00:30:00,3.52568,3.52869,3.51135,3.51158,25960000.0
2008-03-13 00:35:00,3.52077,3.52864,3.51341,3.52469,28980000.0
2008-03-13 00:40:00,3.52026,3.52639,3.51459,3.52421,24070000.0
2008-03-13 00:45:00,3.52379,3.52779,3.51238,3.52245,16920000.0
2008-03-13 00:50:00,3.52055,3.52961,3.51406,3.52679,29380000.0
2008-03-13 00:55:00,3.52579,3.52719,3.51571,3.52265,22210000.0
2008-03-13 01:00:00,3.52685,3.53236,3.51609,3.52697,27080000.0
2008-03-13 01:05:00,3.52239,3.52759,3.51437,3.52245,31260000.0
2008-03-13 01:10:00,3.52284,3.53,3.51804,3.5215,32720000.0
2008-03-13 01:15:00,3.5204,3.52775,3.51302,3.52439,17710000.0
2008-03-13 01:20:00,3.52549,3.5264,3.51561,3.52191,10530000.0
2008-03-13 01:25:00,3.52743,3.52781,3.51729,3.52392,8670000.0
2008-03-13 01:30:00,3.52426,3.52987,3.51812,3.52399,23000000.0
2008-03-13 01:35:00,3.51912,3.52779,3.51506,3.52054,18850000.0
2008-03-13 01:40:00,3.52338,3.53076,3.51521,3.52739,31250000.0
2008-03-13 01:45:00,3.52816,3.52824,3.5156,3.52198,29760000.0
2008-03-13 01:50:00,3.52182,3.52867,3.51776,3.52593,35050000.0
2008-03-13 01:55:00,3.5221,3.52704,3.51371,3.52131,20760000.0
2008-03-13 02:00:00,3.528,3.52951,3.51604,3.52596,24100000.0
2008-03-13 02:05:00,3.52549,3.52736,3.51525,3.51749,26380000.0
2008-03-13 02:10:00,3.52246,3.52788,3.51493,3.52193,24450000.0
2008-03-13 02:15:00,3.52226,3.52993,3.51759,3.52269,28590000.0
2008-03-13 02:20:00,3.52715,3.52868,3.51799,3.52868,30060000.0
2008-03-13 02:25:00,3.52593,3.52833,3.51449,3.51703,42880000.0
2008-03-13 02:30:00,3.5281,3.53035,3.51411,3.52581,19940000.0
2008-03-13 02:35:00,3.52292,3.52841,3.51388,3.51838,25940000.0
2008-03-13 02:40:00,3.52196,3.52753,3.51224,3.52234,27100000.0
2008-03-13 02:45:00,3.52124,3.5276,3.51266,3.5219,25590000.0
2008-03-13 02:50:00,3.52402,3.53213,3.51357,3.52455,23740000.0
2008-03-13 02:55:00,3.52587,3.53107,3.51573,3.52665,28240000.0
2008-03-13 03:00:00,3.53064,3.53064,3.51631,3.52292,24830000.0
2008-03-13 03:05:00,3.51901,3.52897,3.51665,3.52232,25960000.0
2008-03-13 03:10:00,3.52593,3.52771,3.51094,3.52203,25220000.0
2008-03-13 03:15:00,3.53026,3.53026,3.51735,3.51735,26330000.0
2008-03-13 03:20:00,3.5273,3.5274,3.51713,3.52459,23340000.0
2008-03-13 03:25:00,3.52556,3.52858,3.51607,3.52185,23710000.0
2008-03-13 03:30:00,3.52222,3.53318,3.51546,3.52672,29740000.0
2008-03-13 03:35:00,3.51658,3.52904,3.51555,3.52796,25980000.0
2008-03-13 03:40:00,3.52652,3.52922,3.51635,3.52599,32750000.0
2008-03-13 03:45:00,3.53036,3.53087,3.51891,3.52853,26340000.0
2008-03-13 03:50:00,3.52619,3.52752,3.51707,3.52736,21100000.0
2008-03-13 03:55:00,3.52584,3.52782,3.51703,3.52493,28210000.0
2008-03-13 04:00:00,3.52995,3.52995,3.51567,3.52643,30460000.0
2008-03-13 04:05:00,3.51926,3.53066,3.51705,3.52223,27850000.0
2008-03-13 04:10:00,3.52246,3.5291,3.5185,3.52349,27480000.0
2008-03-13 04:15:00,3.53115,3.53115,3.51806,3.51806,15800000.0
2008-03-13 04:20:00,3.52237,3.52855,3.51769,3.52319,13560000.0
2008-03-13 04:25:00,3.52756,3.52922,3.51641,3.5251,21820000.0
2008-03-13 04:30:00,3.52965,3.52965,3.51705,3.52316,16950000.0
2008-03-13 04:35:00,3.52522,3.52914,3.5126,3.52712,22260000.0
2008-03-13 04:40:00,3.51868,3.52804,3.5177,3.52697,18820000.0
2008-03-13 04:45:00,3.52988,3.52988,3.5184,3.52706,32330000.0
2008-03-13 04:50:00,3.52289,3.53126,3.51607,3.5222,29320000.0
2008-03-13 04:55:00,3.52363,3.52808,3.51637,3.52498,26720000.0
2008-03-13 05:00:00,3.5216,3.53028,3.51595,3.52698,30840000.0
2008-03-13 05:05:00,3.52735,3.53152,3.51499,3.52459,31950000.0
2008-03-13 05:10:00,3.51843,3.5291,3.5173,3.52725,28920000.0
2008-03-13 05:15:00,3.51901,3.52995,3.51688,3.52736,29350000.0
2008-03-13 05:20:00,3.5267,3.53103,3.51579,3.52505,31980000.0
2008-03-13 05:25:00,3.52127,3.53021,3.51862,3.52818,29700000.0
2008-03-13 05:30:00,3.5298,3.53131,3.5182,3.52947,30460000.0
2008-03-13 05:35:00,3.52893,3.53263,3.51804,3.5283,27450000.0
2008-03-13 05:40:00,3.5214,3.53145,3.51509,3.53071,28940000.0
2008-03-13 05:45:00,3.53285,3.53285,3.51895,3.52527,34950000.0
2008-03-13 05:50:00,3.51947,3.53047,3.51814,3.53027,24820000.0
2008-03-13 05:55:00,3.52545,3.5325,3.51681,3.52342,35310000.0
2008-03-13 06:00:00,3.53165,3.53455,3.52056,3.52855,24050000.0
2008-03-13 06:05:00,3.52792,3.53008,3.51881,3.52472,23670000.0
2008-03-13 06:10:00,3.52956,3.533,3.51962,3.52949,26320000.0
2008-03-13 06:15:00,3.52189,3.53351,3.51983,3.52719,30440000.0
2008-03-13 06:20:00,3.52924,3.5327,3.52002,3.52609,22180000.0
2008-03-13 06:25:00,3.51969,3.5329,3.51525,3.52538,36850000.0
2008-03-13 06:30:00,3.53096,3.5335,3.51908,3.52834,28570000.0
2008-03-13 06:35:00,3.5299,3.53075,3.5169,3.5301,27100000.0
2008-03-13 06:40:00,3.52703,3.52976,3.51711,3.52976,30080000.0
2008-03-13 06:45:00,3.52883,3.53251,3.51573,3.5233,37950000.0
2008-03-13 06:50:00,3.52546,3.53101,3.51625,3.52868,36840000.0
2008-03-13 06:55:00,3.52616,3.532,3.51675,3.52434,28540000.0
2008-03-13 07:00:00,3.52809,3.53123,3.519,3.52834,27440000.0
2008-03-13 07:05:00,3.52018,3.52941,3.51786,3.52808,24440000.0
2008-03-13 07:10:00,3.52822,3.53238,3.51708,3.52368,37250000.0
2008-03-13 07:15:00,3.52966,3.52966,3.51447,3.52264,32310000.0
2008-03-13 07:20:00,3.52735,3.52943,3.51669,3.5243,37560000.0
2008-03-13 07:25:00,3.52711,3.53197,3.5189,3.51961,38730000.0
2008-03-13 07:30:00,3.53124,3.53317,3.51879,3.52213,36090000.0
2008-03-13 07:35:00,3.52847,3.53118,3.51962,3.52844,31570000.0
2008-03-13 07:40:00,3.51994,3.53081,3.51477,3.52496,34210000.0
2008-03-13 07:45:00,3.52374,3.53321,3.51945,3.52756,31970000.0
2008-03-13 07:50:00,3.52001,3.52932,3.51812,3.52893,25180000.0
2008-03-13 07:55:00,3.52519,3.53172,3.52014,3.52895,27460000.0
2008-03-13 08:00:00,3.52357,3.5309,3.5219,3.52787,22190000.0
2008-03-13 08:05:00,3.51968,3.53244,3.5176,3.52249,22590000.0
2008-03-13 08:10:00,3.52837,3.53567,3.5178,3.52767,30080000.0
2008-03-13 08:15:00,3.53576,3.53576,3.52569,3.5291,24810000.0
2008-03-13 08:20:00,3.52803,3.53607,3.52491,3.53008,26300000.0
2008-03-13 08:25:00,3.5279,3.53474,3.5249,3.53258,23700000.0
2008-03-13 08:30:00,3.5362,3.53622,3.52185,3.52538,31190000.0
2008-03-13 08:35:00,3.52954,3.53414,3.5177,3.5226,34200000.0
2008-03-13 08:40:00,3.51867,3.52758,3.51575,3.52627,33440000.0
2008-03-13 08:45:00,3.53271,3.53471,3.51788,3.53471,30830000.0
2008-03-13 08:50:00,3.53184,3.54183,3.5172,3.5277,34590000.0
2008-03-13 08:55:00,3.52436,3.53344,3.51669,3.5278,25920000.0
2008-03-13 09:00:00,3.52278,3.53415,3.51854,3.52548,34570000.0
2008-03-13 09:05:00,3.52384,3.53184,3.519,3.52333,34170000.0
2008-03-13 09:10:00,3.52864,3.53099,3.51613,3.52581,52990000.0
2008-03-13 09:15:00,3.52688,3.53143,3.51801,3.52932,29320000.0
2008-03-13 09:20:00,3.52347,3.52963,3.5183,3.52626,34920000.0
2008-03-13 09:25:00,3.52403,3.53506,3.51401,3.52035,39510000.0
2008-03-13 09:30:00,3.52891,3.53244,3.52218,3.52719,30420000.0
2008-03-13 09:35:00,3.53061,3.5333,3.52119,3.53127,28570000.0
2008-03-13 09:40:00,3.52988,3.53551,3.51864,3.53466,34960000.0
2008-03-13 09:45:00,3.52801,3.53917,3.52358,3.53413,28950000.0
2008-03-13 09:50:00,3.52852,3.53924,3.52339,3.53809,28190000.0
2008-03-13 09:55:00,3.53904,3.5392,3.52353,3.53644,32710000.0
2008-03-13 10:00:00,3.53686,3.53798,3.5235,3.53565,33450000.0
2008-03-13 10:05:00,3.5366,3.53813,3.52495,3.53707,32310000.0
2008-03-13 10:10:00,3.52779,3.5369,3.52279,3.53571,43590000.0
2008-03-13 10:15:00,3.53625,3.53686,3.52209,3.52782,26340000.0
2008-03-13 10:20:00,3.53581,3.53796,3.52157,3.53796,37210000.0
2008-03-13 10:25:00,3.52769,3.5379,3.52542,3.53486,40180000.0
2008-03-13 10:30:00,3.5367,3.5367,3.51963,3.52711,33820000.0
2008-03-13 10:35:00,3.53443,3.54016,3.53167,3.53448,26710000.0
2008-03-13 10:40:00,3.54009,3.54309,3.52759,3.537,27840000.0
2008-03-13 10:45:00,3.54037,3.5412,3.5308,3.53555,29680000.0
2008-03-13 10:50:00,3.54218,3.5422,3.52885,3.54213,29670000.0
2008-03-13 10:55:00,3.54133,3.54442,3.52929,3.54442,27850000.0
2008-03-13 11:00:00,3.53994,3.54438,3.52889,3.53789,34590000.0
2008-03-13 11:05:00,3.53611,3.54348,3.52922,3.53753,28210000.0
2008-03-13 11:10:00,3.53741,3.54434,3.52953,3.54124,37200000.0
2008-03-13 11:15:00,3.53551,3.54118,3.52939,3.53859,25180000.0
2008-03-13 11:20:00,3.53023,3.54074,3.53023,3.53828,26300000.0
2008-03-13 11:25:00,3.53366,3.54026,3.52893,3.53206,33090000.0
2008-03-13 11:30:00,3.53533,3.53685,3.52433,3.53685,27440000.0
2008-03-13 11:35:00,3.53786,3.53817,3.52425,3.53752,29340000.0
2008-03-13 11:40:00,3.53375,3.53799,3.52846,3.53153,27440000.0
2008-03-13 11:45:00,3.53382,3.5418,3.52887,3.54005,25600000.0
2008-03-13 11:50:00,3.54061,3.54217,3.52905,3.53447,28570000.0
2008-03-13 11:55:00,3.5359,3.54154,3.53208,3.54146,29310000.0
2008-03-13 12:00:00,3.53622,3.54186,3.53028,3.54015,28940000.0
2008-03-13 12:05:00,3.54056,3.54214,3.5302,3.542,24420000.0
2008-03-13 12:10:00,3.54073,3.54381,3.52664,3.54122,27800000.0
2008-03-13 12:15:00,3.5431,3.5435,3.52906,3.53298,29310000.0
2008-03-13 12:20:00,3.54042,3.54431,3.53047,3.54292,28570000.0
2008-03-13 12:25:00,3.53665,3.5442,3.53057,3.54185,34190000.0
2008-03-13 12:30:00,3.54355,3.54543,3.52688,3.5412,39470000.0
2008-03-13 12:35:00,3.53727,3.54318,3.53028,3.54056,28580000.0
2008-03-13 12:40:00,3.53303,3.54358,3.53241,3.54224,29700000.0
2008-03-13 12:45:00,3.54223,3.54406,3.53121,3.53808,25170000.0
2008-03-13 12:50:00,3.54374,3.54522,3.53201,3.54437,25190000.0
2008-03-13 12:55:00,3.54219,3.5457,3.53297,3.54182,33070000.0
2008-03-13 13:00:00,3.54351,3.5477,3.53106,3.54059,32370000.0
2008-03-13 13:05:00,3.53898,3.5447,3.53326,3.54399,35300000.0
2008-03-13 13:10:00,3.54444,3.54612,3.5295,3.53956,30820000.0
2008-03-13 13:15:00,3.5398,3.5473,3.53485,3.54312,31580000.0
2008-03-13 13:20:00,3.54047,3.54787,3.53287,3.54489,26730000.0
2008-03-13 13:25:00,3.54397,3.54615,3.53417,3.54502,28190000.0
2008-03-13 13:30:00,3.5408,3.54652,3.53526,3.53885,36430000.0
2008-03-13 13:35:00,3.54398,3.54512,3.53227,3.53416,26320000.0
2008-03-13 13:40:00,3.53428,3.54746,3.53011,3.53682,33080000.0
2008-03-13 13:45:00,3.54062,3.54231,3.52834,3.53886,32320000.0
2008-03-13 13:50:00,3.53265,3.54452,3.53203,3.53252,41330000.0
2008-03-13 13:55:00,3.54073,3.5419,3.52933,3.53675,28940000.0
2008-03-13 14:00:00,3.53839,3.54387,3.52501,3.53256,37230000.0
2008-03-13 14:05:00,3.5352,3.54243,3.52792,3.53651,29710000.0
2008-03-13 14:10:00,3.54084,3.54411,3.52893,3.53783,30080000.0
2008-03-13 14:15:00,3.53871,3.54203,3.52921,3.53483,32690000.0
2008-03-13 14:20:00,3.53065,3.5399,3.52306,3.53609,34570000.0
2008-03-13 14:25:00,3.53623,3.53984,3.5283,3.53984,31600000.0
2008-03-13 14:30:00,3.54011,3.54093,3.52695,3.53903,33820000.0
2008-03-13 14:35:00,3.53895,3.54163,3.52962,3.53553,27800000.0
2008-03-13 14:40:00,3.52751,3.53639,3.52416,3.53116,30090000.0
2008-03-13 14:45:00,3.53386,3.53641,3.52192,3.53552,31960000.0
2008-03-13 14:50:00,3.53295,3.53858,3.52659,3.53603,31210000.0
2008-03-13 14:55:00,3.53523,3.53637,3.52245,3.52609,34240000.0
2008-03-13 15:00:00,3.53628,3.54067,3.52474,3.53685,39840000.0
2008-03-13 15:05:00,3.53224,3.54024,3.52661,3.53767,29690000.0
2008-03-13 15:10:00,3.53729,3.54063,3.52377,3.53639,36070000.0
2008-03-13 15:15:00,3.53478,3.54267,3.52966,3.53016,29320000.0
2008-03-13 15:20:00,3.54151,3.54395,3.52822,3.53835,33420000.0
2008-03-13 15:25:00,3.54209,3.54381,3.52864,3.53333,29710000.0
2008-03-13 15:30:00,3.54316,3.54617,3.53375,3.54287,32310000.0
2008-03-13 15:35:00,3.54023,3.54838,3.53569,3.5476,31550000.0
2008-03-13 15:40:00,3.54473,3.55025,3.53545,3.54683,34540000.0
2008-03-13 15:45:00,3.54501,3.55221,3.53691,3.54534,27060000.0
2008-03-13 15:50:00,3.54955,3.55208,3.53914,3.54339,32310000.0
2008-03-13 15:55:00,3.54897,3.54975,3.53928,3.54675,34210000.0
2008-03-13 16:00:00,3.54944,3.55344,3.54082,3.54973,30810000.0
2008-03-13 16:05:00,3.54586,3.5501,3.53955,3.54329,32700000.0
2008-03-13 16:10:00,3.54909,3.54932,3.52893,3.54028,38330000.0
2008-03-13 16:15:00,3.54029,3.54183,3.52886,3.54013,28570000.0
2008-03-13 16:20:00,3.53696,3.54536,3.53207,3.54395,29700000.0
2008-03-13 16:25:00,3.54407,3.54578,3.52923,3.5416,31600000.0
2008-03-13 16:30:00,3.53833,3.54646,3.53025,3.54193,28980000.0
2008-03-13 16:35:00,3.54011,3.54472,3.52876,3.54069,40580000.0
2008-03-13 16:40:00,3.53903,3.54453,3.53243,3.54411,31200000.0
2008-03-13 16:45:00,3.54178,3.5444,3.53234,3.5416,33060000.0
2008-03-13 16:50:00,3.54125,3.54733,3.53034,3.54059,31180000.0
2008-03-13 16:55:00,3.54218,3.54447,3.53206,3.54091,31940000.0
2008-03-13 17:00:00,3.5433,3.54532,3.52969,3.53567,29340000.0
2008-03-13 17:05:00,3.53872,3.54308,3.52436,3.53846,31990000.0
2008-03-13 17:10:00,3.53961,3.54056,3.52964,3.53354,34960000.0
2008-03-13 17:15:00,3.53929,3.54161,3.52942,3.54001,34930000.0
2008-03-13 17:20:00,3.54002,3.54002,3.52846,3.53672,36480000.0
2008-03-13 17:25:00,3.52928,3.53861,3.52504,3.53659,36810000.0
2008-03-13 17:30:00,3.53727,3.53965,3.52639,3.53389,31960000.0
2008-03-13 17:35:00,3.53848,3.5392,3.52421,3.53437,39120000.0
2008-03-13 17:40:00,3.53469,3.53929,3.52676,3.5324,44750000.0
2008-03-13 17:45:00,3.53224,3.53919,3.52727,3.53717,31540000.0
2008-03-13 17:50:00,3.53483,3.54068,3.52607,3.53371,30490000.0
2008-03-13 17:55:00,3.53438,3.54135,3.52076,3.53502,44710000.0
2008-03-13 18:00:00,3.53645,3.53748,3.52349,3.52827,42860000.0
2008-03-13 18:05:00,3.53103,3.53767,3.52265,3.53417,34590000.0
2008-03-13 18:10:00,3.52922,3.5369,3.52339,3.53184,36450000.0
2008-03-13 18:15:00,3.52853,3.53667,3.52035,3.53013,33110000.0
2008-03-13 18:20:00,3.5285,3.53555,3.52239,3.53339,40620000.0
2008-03-13 18:25:00,3.52948,3.53777,3.5252,3.53616,34200000.0
2008-03-13 18:30:00,3.53781,3.53781,3.52517,3.53708,30420000.0
2008-03-13 18:35:00,3.53036,3.53816,3.52561,3.53697,42110000.0
2008-03-13 18:40:00,3.53066,3.54169,3.52793,3.54058,27810000.0
2008-03-13 18:45:00,3.53589,3.54126,3.52304,3.53743,31580000.0
2008-03-13 18:50:00,3.53408,3.54193,3.52666,3.53693,34610000.0
2008-03-13 18:55:00,3.53937,3.54066,3.52818,3.53181,27830000.0
2008-03-13 19:00:00,3.54124,3.54288,3.52853,3.54288,28980000.0
2008-03-13 19:05:00,3.53568,3.54694,3.5285,3.53388,35700000.0
2008-03-13 19:10:00,3.52856,3.53858,3.52524,3.53165,38690000.0
2008-03-13 19:15:00,3.53717,3.53961,3.52834,3.53352,28570000.0
2008-03-13 19:20:00,3.53467,3.54232,3.52822,3.53563,36840000.0
2008-03-13 19:25:00,3.53034,3.5372,3.52274,3.5244,28930000.0
2008-03-13 19:30:00,3.52819,3.53857,3.52301,3.52811,35700000.0
2008-03-13 19:35:00,3.52712,3.53554,3.52231,3.52492,28570000.0
2008-03-13 19:40:00,3.52983,3.53752,3.52379,3.53456,27830000.0
2008-03-13 19:45:00,3.52975,3.53951,3.52278,3.53415,40240000.0
2008-03-13 19:50:00,3.53215,3.53708,3.52345,3.52466,34930000.0
2008-03-13 19:55:00,3.52989,3.53881,3.52729,3.5329,33460000.0
2008-03-13 20:00:00,3.53399,3.54223,3.52161,3.52648,36510000.0
2008-03-13 20:05:00,3.52566,3.53462,3.51959,3.53228,29340000.0
2008-03-13 20:10:00,3.52851,3.53384,3.52336,3.53332,31920000.0
2008-03-13 20:15:00,3.52851,3.53509,3.51841,3.5308,33070000.0
2008-03-13 20:20:00,3.53325,3.53506,3.52033,3.52721,43970000.0
2008-03-13 20:25:00,3.52725,3.53386,3.52054,3.52717,27810000.0
2008-03-13 20:30:00,3.53126,3.53476,3.51979,3.52625,29310000.0
2008-03-13 20:35:00,3.52333,3.53352,3.52064,3.52805,30430000.0
2008-03-13 20:40:00,3.52791,3.53463,3.5205,3.5321,25590000.0
2008-03-13 20:45:00,3.53283,3.5345,3.52025,3.52919,26710000.0
2008-03-13 20:50:00,3.53053,3.53411,3.5211,3.52583,30830000.0
2008-03-13 20:55:00,3.53145,3.53701,3.52156,3.52996,27080000.0
2008-03-13 21:00:00,3.53408,3.53408,3.52251,3.53066,29710000.0
2008-03-13 21:05:00,3.53195,3.53225,3.52258,3.53019,25570000.0
2008-03-13 21:10:00,3.52633,3.53328,3.52576,3.5312,24440000.0
2008-03-13 21:15:00,3.53001,3.53511,3.52073,3.53304,28950000.0
2008-03-13 21:20:00,3.53339,3.53586,3.52359,3.52769,26300000.0
2008-03-13 21:25:00,3.53389,3.53805,3.52425,3.53077,36860000.0
2008-03-13 21:30:00,3.53159,3.53815,3.52541,3.53548,25920000.0
2008-03-13 21:35:00,3.5297,3.5377,3.52457,3.53758,30850000.0
2008-03-13 21:40:00,3.53616,3.53647,3.5229,3.53609,33780000.0
2008-03-13 21:45:00,3.53005,3.5383,3.52617,3.53094,27080000.0
2008-03-13 21:50:00,3.53485,3.54021,3.52509,3.53599,31920000.0
2008-03-13 21:55:00,3.53848,3.54061,3.52851,3.53944,37610000.0
2008-03-13 22:00:00,3.53254,3.541,3.5278,3.53212,29720000.0
2008-03-13 22:05:00,3.52948,3.54026,3.52701,3.53561,33420000.0
2008-03-13 22:10:00,3.53254,3.54357,3.52798,3.53721,33440000.0
2008-03-13 22:15:00,3.5394,3.54372,3.53076,3.54001,41720000.0
2008-03-13 22:20:00,3.5324,3.54202,3.52723,3.5395,41310000.0
2008-03-13 22:25:00,3.53948,3.54153,3.52951,3.53534,28950000.0
2008-03-13 22:30:00,3.53842,3.54216,3.53003,3.53536,26310000.0
2008-03-13 22:35:00,3.53545,3.5401,3.52713,3.53697,36850000.0
2008-03-13 22:40:00,3.53354,3.53872,3.52794,3.53555,31190000.0
2008-03-13 22:45:00,3.53994,3.54098,3.52793,3.53566,26320000.0
2008-03-13 22:50:00,3.53195,3.53854,3.52773,3.53132,30420000.0
2008-03-13 22:55:00,3.54,3.54,3.52606,3.5374,31590000.0
2008-03-13 23:00:00,3.53609,3.53903,3.52616,3.52706,19160000.0
2008-03-13 23:05:00,3.52976,3.53884,3.52612,3.53829,30440000.0
2008-03-13 23:10:00,3.53169,3.53611,3.52331,3.52598,34610000.0
2008-03-13 23:15:00,3.53567,3.53567,3.52096,3.52469,16940000.0
2008-03-13 23:20:00,3.52209,3.53785,3.52164,3.52721,22980000.0
2008-03-13 23:25:00,3.52079,3.53281,3.51751,3.52241,29760000.0
2008-03-13 23:30:00,3.53567,3.53585,3.52188,3.52223,24800000.0
2008-03-13 23:35:00,3.52808,3.53337,3.52142,3.52987,26710000.0
2008-03-13 23:40:00,3.53025,3.5323,3.52066,3.52656,31990000.0
2008-03-13 23:45:00,3.52827,3.53512,3.52297,3.52421,25600000.0
2008-03-13 23:50:00,3.53124,3.53377,3.52298,3.53332,22580000.0
2008-03-13 23:55:00,3.53121,3.53461,3.52105,3.5319,29360000.0
2008-03-14 00:00:00,3.53055,3.53528,3.5242,3.5302,27080000.0
2008-03-14 00:05:00,3.52728,3.53593,3.52137,3.533,25210000.0
2008-03-14 00:10:00,3.53031,3.53674,3.52431,3.53597,23350000.0
2008-03-14 00:15:00,3.53361,3.5352,3.52129,3.52355,19560000.0
2008-03-14 00:20:00,3.52718,3.53632,3.52667,3.53259,17310000.0
2008-03-14 00:25:00,3.52947,3.53458,3.52279,3.52966,19950000.0
2008-03-14 00:30:00,3.52759,3.53432,3.51976,3.52571,24460000.0
2008-03-14 00:35:00,3.52695,3.53449,3.52262,3.53168,26020000.0
2008-03-14 00:40:00,3.52676,3.53512,3.52149,3.53308,25610000.0
2008-03-14 00:45:00,3.52919,3.53467,3.52412,3.5331,20700000.0
2008-03-14 00:50:00,3.52473,3.53422,3.52175,3.53197,24840000.0
2008-03-14 00:55:00,3.53048,3.5357,3.52116,3.52618,20340000.0
2008-03-14 01:00:00,3.53091,3.53578,3.52094,3.53165,26730000.0
2008-03-14 01:05:00,3.5268,3.53401,3.52009,3.52555,29770000.0
2008-03-14 01:10:00,3.527,3.53381,3.52056,3.52398,27100000.0
2008-03-14 01:15:00,3.52475,3.53394,3.52283,3.52857,30090000.0
2008-03-14 01:20:00,3.53064,3.53315,3.52373,3.52998,18440000.0
2008-03-14 01:25:00,3.53065,3.53275,3.52228,3.53126,33500000.0
2008-03-14 01:30:00,3.53018,3.53578,3.51724,3.5299,23760000.0
2008-03-14 01:35:00,3.52833,3.53172,3.52154,3.52642,20380000.0
2008-03-14 01:40:00,3.53056,3.53453,3.52234,3.53163,27910000.0
2008-03-14 01:45:00,3.53386,3.53606,3.52243,3.52243,29010000.0
2008-03-14 01:50:00,3.52898,3.53411,3.52263,3.53063,34680000.0
2008-03-14 01:55:00,3.52689,3.53494,3.52195,3.52813,22980000.0
2008-03-14 02:00:00,3.53277,3.53401,3.52199,3.53063,24820000.0
2008-03-14 02:05:00,3.52872,3.53303,3.51954,3.52252,27120000.0
2008-03-14 02:10:00,3.52698,3.53495,3.52184,3.52524,26710000.0
2008-03-14 02:15:00,3.52621,3.53362,3.51819,3.52843,26740000.0
2008-03-14 02:20:00,3.53334,3.53334,3.52156,3.52615,21460000.0
2008-03-14 02:25:00,3.53027,3.53388,3.51884,3.52015,40260000.0
2008-03-14 02:30:00,3.52521,3.53424,3.51756,3.52959,20700000.0
2008-03-14 02:35:00,3.52838,3.53378,3.52241,3.52306,24460000.0
2008-03-14 02:40:00,3.52613,3.53361,3.52056,3.52634,27830000.0
2008-03-14 02:45:00,3.52537,3.53465,3.5225,3.52596,30850000.0
2008-03-14 02:50:00,3.5285,3.53332,3.52194,3.53065,25220000.0
2008-03-14 02:55:00,3.53022,3.53201,3.52058,3.53064,30080000.0
2008-03-14 03:00:00,3.53489,3.53489,3.51832,3.52704,24450000.0
2008-03-14 03:05:00,3.52335,3.53266,3.5215,3.53073,18430000.0
2008-03-14 03:20:00,3.5317,3.5317,3.52084,3.52888,20340000.0
2008-03-14 03:25:00,3.53048,3.53247,3.52239,3.5276,15090000.0
2008-03-14 03:30:00,3.52671,3.53909,3.52141,3.53137,25970000.0
2008-03-14 03:35:00,3.5226,3.532,3.52085,3.53132,33470000.0
2008-03-14 03:40:00,3.52993,3.53474,3.52184,3.53474,29760000.0
2008-03-14 03:45:00,3.53489,3.53489,3.52187,3.53201,28200000.0
2008-03-14 03:50:00,3.53111,3.53283,3.52177,3.53217,25240000.0
2008-03-14 03:55:00,3.53094,3.53216,3.51915,3.52973,27100000.0
2008-03-14 04:00:00,3.53387,3.53508,3.52123,3.53147,26020000.0
2008-03-14 04:05:00,3.52282,3.53331,3.52155,3.52528,32730000.0
2008-03-14 04:10:00,3.52751,3.53402,3.52182,3.52818,27850000.0
2008-03-14 04:15:00,3.52945,3.5336,3.51968,3.52194,26730000.0
2008-03-14 04:20:00,3.533,3.533,3.52101,3.52592,22200000.0
2008-03-14 04:25:00,3.53214,3.53394,3.51923,3.52986,21450000.0
2008-03-14 04:30:00,3.52909,3.53241,3.51809,3.52767,25960000.0
2008-03-14 04:35:00,3.53205,3.53432,3.52024,3.53001,30100000.0
2008-03-14 04:40:00,3.5233,3.53359,3.52227,3.527,30820000.0
2008-03-14 04:45:00,3.53426,3.53847,3.52234,3.53078,30110000.0
2008-03-14 04:50:00,3.52842,3.53489,3.52254,3.52591,29340000.0
2008-03-14 04:55:00,3.53138,3.53187,3.52207,3.52886,27820000.0
2008-03-14 05:00:00,3.52459,3.53417,3.52128,3.53148,32390000.0
2008-03-14 05:05:00,3.53119,3.53503,3.52057,3.52935,29730000.0
2008-03-14 05:10:00,3.52311,3.53586,3.52275,3.53063,22200000.0
2008-03-14 05:15:00,3.52751,3.53712,3.52132,3.53232,29350000.0
2008-03-14 05:20:00,3.53037,3.5353,3.52111,3.52992,29390000.0
2008-03-14 05:25:00,3.52458,3.53266,3.51873,3.53177,23720000.0
2008-03-14 05:30:00,3.53335,3.53335,3.51802,3.53151,28610000.0
2008-03-14 05:35:00,3.53092,3.53232,3.5213,3.5317,21440000.0
2008-03-14 05:40:00,3.52784,3.53389,3.52141,3.53197,27100000.0
2008-03-14 05:45:00,3.53506,3.53926,3.52151,3.52746,27460000.0
2008-03-14 05:50:00,3.52263,3.53775,3.52204,3.53556,26310000.0
2008-03-14 05:55:00,3.52787,3.53891,3.52118,3.52832,37580000.0
2008-03-14 06:00:00,3.53574,3.53901,3.52574,3.53288,21060000.0
2008-03-14 06:05:00,3.5309,3.53631,3.52239,3.52673,28930000.0
2008-03-14 06:10:00,3.53152,3.53821,3.52015,3.53132,23680000.0
2008-03-14 06:15:00,3.52636,3.53893,3.52029,3.53359,30430000.0
2008-03-14 06:20:00,3.53649,3.53839,3.52544,3.53155,24790000.0
2008-03-14 06:25:00,3.52725,3.53882,3.5251,3.53178,37990000.0
2008-03-14 06:30:00,3.53778,3.54003,3.52526,3.53187,29310000.0
2008-03-14 06:35:00,3.53726,3.53863,3.52559,3.53561,28190000.0
2008-03-14 06:40:00,3.53545,3.5373,3.52655,3.53606,30810000.0
2008-03-14 06:45:00,3.53433,3.53908,3.52588,3.53021,39800000.0
2008-03-14 06:50:00,3.53099,3.53821,3.52454,3.5354,38320000.0
2008-03-14 06:55:00,3.53211,3.53718,3.52449,3.53018,28190000.0
2008-03-14 07:00:00,3.53572,3.54009,3.52697,3.53623,28180000.0
2008-03-14 07:05:00,3.52594,3.53708,3.52529,3.53571,24810000.0
2008-03-14 07:10:00,3.53702,3.53752,3.52332,3.53088,41710000.0
2008-03-14 07:15:00,3.53923,3.54031,3.5275,3.53352,32680000.0
2008-03-14 07:20:00,3.53603,3.53964,3.52747,3.53283,34960000.0
2008-03-14 07:25:00,3.53706,3.54086,3.52702,3.53631,42850000.0
2008-03-14 07:30:00,3.53844,3.54081,3.52807,3.53068,38680000.0
2008-03-14 07:35:00,3.53565,3.53944,3.52548,3.53778,30060000.0
2008-03-14 07:40:00,3.52731,3.54108,3.5225,3.53187,38680000.0
2008-03-14 07:45:00,3.53253,3.54335,3.52606,3.53425,34560000.0
2008-03-14 07:50:00,3.52778,3.5375,3.52646,3.53625,25910000.0
2008-03-14 07:55:00,3.53174,3.54011,3.5262,3.53491,30440000.0
2008-03-14 08:00:00,3.52727,3.53876,3.52727,3.53507,22930000.0
2008-03-14 08:05:00,3.52739,3.53695,3.52578,3.52998,26660000.0
2008-03-14 08:10:00,3.53703,3.539,3.52478,3.53315,34560000.0
2008-03-14 08:15:00,3.53827,3.54059,3.52865,3.53232,24830000.0
2008-03-14 08:20:00,3.53243,3.53922,3.52549,3.53392,24810000.0
2008-03-14 08:25:00,3.53699,3.53808,3.52811,3.53556,27430000.0
2008-03-14 08:30:00,3.53943,3.53955,3.52553,3.52829,34920000.0
2008-03-14 08:35:00,3.53328,3.54137,3.52532,3.5323,30810000.0
2008-03-14 08:40:00,3.52782,3.53929,3.52427,3.53734,31960000.0
2008-03-14 08:45:00,3.53981,3.53981,3.52701,3.53601,31570000.0
2008-03-14 08:50:00,3.53446,3.53979,3.52639,3.53499,36080000.0
2008-03-14 08:55:00,3.52952,3.53475,3.52268,3.52853,24440000.0
2008-03-14 09:00:00,3.52771,3.53713,3.52487,3.5281,32330000.0
2008-03-14 09:05:00,3.52731,3.53836,3.5224,3.52751,31930000.0
2008-03-14 09:10:00,3.53124,3.53406,3.52045,3.5329,52610000.0
2008-03-14 09:15:00,3.53005,3.53551,3.52147,3.5314,30430000.0
2008-03-14 09:20:00,3.52708,3.53253,3.51842,3.52951,33070000.0
2008-03-14 09:25:00,3.52736,3.53269,3.51863,3.52219,42090000.0
2008-03-14 09:30:00,3.53333,3.53622,3.52074,3.53102,30800000.0
2008-03-14 09:35:00,3.53278,3.53657,3.5228,3.53219,30790000.0
2008-03-14 09:40:00,3.53154,3.53463,3.51953,3.53463,36820000.0
2008-03-14 09:45:00,3.52677,3.53557,3.51902,3.53169,30430000.0
2008-03-14 09:50:00,3.52202,3.53519,3.52163,3.53145,28570000.0
2008-03-14 09:55:00,3.53346,3.5344,3.51931,3.53377,32710000.0
2008-03-14 10:00:00,3.53196,3.53393,3.51828,3.53106,34560000.0
2008-03-14 10:05:00,3.53307,3.53618,3.52205,3.53254,30450000.0
2008-03-14 10:10:00,3.52245,3.5335,3.52123,3.5327,42850000.0
2008-03-14 10:15:00,3.53386,3.53388,3.52132,3.53003,29300000.0
2008-03-14 10:20:00,3.52982,3.53187,3.51642,3.53112,38310000.0
2008-03-14 10:25:00,3.52205,3.53234,3.51871,3.52953,39430000.0
2008-03-14 10:30:00,3.53222,3.53304,3.52025,3.52228,34190000.0
2008-03-14 10:35:00,3.5263,3.53213,3.52246,3.52792,28940000.0
2008-03-14 10:40:00,3.53211,3.53451,3.52041,3.52956,29680000.0
2008-03-14 10:45:00,3.53083,3.53245,3.52004,3.52636,28200000.0
2008-03-14 10:50:00,3.53241,3.53308,3.51944,3.53308,31150000.0
2008-03-14 10:55:00,3.53313,3.53404,3.5221,3.53318,31180000.0
2008-03-14 11:00:00,3.52961,3.53742,3.52183,3.52734,36450000.0
2008-03-14 11:05:00,3.52816,3.53499,3.51966,3.53081,28200000.0
2008-03-14 11:10:00,3.52705,3.53343,3.52166,3.52853,37570000.0
2008-03-14 11:15:00,3.52892,3.5337,3.52294,3.53345,22200000.0
2008-03-14 11:20:00,3.52205,3.53175,3.52058,3.52939,25960000.0
2008-03-14 11:25:00,3.52816,3.53342,3.51944,3.52562,36050000.0
2008-03-14 11:30:00,3.5288,3.52991,3.51706,3.52729,28920000.0
2008-03-14 11:35:00,3.52728,3.52879,3.51287,3.52672,31540000.0
2008-03-14 11:40:00,3.52156,3.53117,3.51706,3.52268,28180000.0
2008-03-14 11:45:00,3.52207,3.52873,3.51548,3.52648,27810000.0
2008-03-14 11:50:00,3.52768,3.52773,3.51796,3.52201,31180000.0
2008-03-14 11:55:00,3.52232,3.52697,3.51724,3.52598,28200000.0
2008-03-14 12:00:00,3.52225,3.52921,3.51723,3.52758,28940000.0
2008-03-14 12:05:00,3.52816,3.53069,3.51745,3.52998,24430000.0
2008-03-14 12:10:00,3.52825,3.52913,3.51739,3.52671,27430000.0
2008-03-14 12:15:00,3.52848,3.52848,3.5201,3.52401,30790000.0
2008-03-14 12:20:00,3.5277,3.53048,3.5177,3.52941,31550000.0
2008-03-14 12:25:00,3.52191,3.52971,3.51742,3.5288,34200000.0
2008-03-14 12:30:00,3.52743,3.5299,3.51582,3.52821,42820000.0
2008-03-14 12:35:00,3.52305,3.52832,3.51633,3.52544,27840000.0
2008-03-14 12:40:00,3.51811,3.52909,3.51341,3.52568,30800000.0
2008-03-14 12:45:00,3.52661,3.52913,3.51605,3.51951,23690000.0
2008-03-14 12:50:00,3.52531,3.52928,3.51407,3.52697,26670000.0
2008-03-14 12:55:00,3.5211,3.52858,3.51779,3.52679,31580000.0
2008-03-14 13:00:00,3.52799,3.5305,3.51481,3.52455,34560000.0
2008-03-14 13:05:00,3.5201,3.5297,3.51596,3.5288,36450000.0
2008-03-14 13:10:00,3.52815,3.52983,3.51449,3.52398,31930000.0
2008-03-14 13:15:00,3.52304,3.53158,3.51932,3.5287,33060000.0
2008-03-14 13:20:00,3.52488,3.53286,3.51776,3.5322,29320000.0
2008-03-14 13:25:00,3.52966,3.53955,3.52212,3.53955,29300000.0
2008-03-14 13:30:00,3.53305,3.53952,3.52624,3.53167,30880000.0
2008-03-14 13:35:00,3.53616,3.53931,3.52302,3.53136,27440000.0
2008-03-14 13:40:00,3.52738,3.53781,3.52437,3.53134,33810000.0
2008-03-14 13:45:00,3.53522,3.53758,3.5269,3.53522,34560000.0
2008-03-14 13:50:00,3.52993,3.53677,3.52312,3.52706,39840000.0
2008-03-14 13:55:00,3.53689,3.54,3.52856,3.53746,29690000.0
2008-03-14 14:00:00,3.54014,3.54337,3.52481,3.52948,38340000.0
2008-03-14 14:05:00,3.53359,3.54028,3.52518,3.53513,32300000.0
2008-03-14 14:10:00,3.53735,3.54004,3.52285,3.53482,30450000.0
2008-03-14 14:15:00,3.53621,3.53917,3.52542,3.53118,30480000.0
2008-03-14 14:20:00,3.52576,3.53572,3.52136,3.53267,35690000.0
2008-03-14 14:25:00,3.53332,3.53663,3.52556,3.53497,36810000.0
2008-03-14 14:30:00,3.53577,3.53577,3.52066,3.53023,34560000.0
2008-03-14 14:35:00,3.52872,3.53118,3.51909,3.5273,27070000.0
2008-03-14 14:40:00,3.52259,3.52874,3.51684,3.52454,32690000.0
2008-03-14 14:45:00,3.52402,3.52755,3.51319,3.5258,33420000.0
2008-03-14 14:50:00,3.52219,3.5292,3.5155,3.52654,33440000.0
2008-03-14 14:55:00,3.52726,3.52726,3.51194,3.51653,36070000.0
2008-03-14 15:00:00,3.52108,3.52915,3.51324,3.52482,40580000.0
2008-03-14 15:05:00,3.51727,3.52445,3.51108,3.52238,30800000.0
2008-03-14 15:10:00,3.5222,3.52593,3.51144,3.52356,36070000.0
2008-03-14 15:15:00,3.52114,3.52597,3.51439,3.5161,28580000.0
2008-03-14 15:20:00,3.52438,3.52764,3.51098,3.52506,31950000.0
2008-03-14 15:25:00,3.52814,3.52938,3.51331,3.51977,31920000.0
2008-03-14 15:30:00,3.52983,3.53037,3.51896,3.52864,32320000.0
2008-03-14 15:35:00,3.5257,3.53124,3.52053,3.5289,30060000.0
2008-03-14 15:40:00,3.52891,3.53028,3.51635,3.52864,32680000.0
2008-03-14 15:45:00,3.52627,3.53127,3.51835,3.52536,28920000.0
2008-03-14 15:50:00,3.53051,3.53276,3.5205,3.52842,30460000.0
2008-03-14 15:55:00,3.5306,3.53528,3.52167,3.53398,32700000.0
2008-03-14 16:00:00,3.53438,3.54174,3.52072,3.54174,31180000.0
2008-03-14 16:05:00,3.53402,3.53969,3.52514,3.53596,17320000.0
2008-03-14 16:10:00,3.53336,3.53727,3.52159,3.53196,30470000.0
2008-03-14 16:15:00,3.53493,3.54003,3.52548,3.52861,27450000.0
2008-03-14 16:20:00,3.52333,3.53015,3.51832,3.52707,28960000.0
2008-03-14 16:25:00,3.52519,3.52927,3.51051,3.51971,33460000.0
2008-03-14 16:30:00,3.52627,3.53051,3.51886,3.53008,27460000.0
2008-03-14 16:35:00,3.52697,3.53298,3.51893,3.5261,38700000.0
2008-03-14 16:40:00,3.52007,3.5345,3.52007,3.53273,22560000.0
2008-03-14 16:45:00,3.53003,3.53448,3.52116,3.53156,30470000.0
2008-03-14 16:50:00,3.53416,3.53416,3.5169,3.5277,30430000.0
2008-03-14 16:55:00,3.53105,3.53399,3.52114,3.53021,30830000.0
2008-03-14 17:00:00,3.53342,3.53478,3.51963,3.52447,31200000.0
2008-03-14 17:05:00,3.52713,3.53183,3.51796,3.52933,33470000.0
2008-03-14 17:10:00,3.53121,3.53361,3.52043,3.52463,33830000.0
2008-03-14 17:15:00,3.53683,3.53733,3.52233,3.53414,32710000.0
2008-03-14 17:20:00,3.53358,3.53577,3.52086,3.53365,39090000.0
2008-03-14 17:25:00,3.5287,3.53496,3.52162,3.53326,35720000.0
2008-03-14 17:30:00,3.53324,3.53418,3.51968,3.52701,33860000.0
2008-03-14 17:35:00,3.5326,3.53378,3.52045,3.52838,43990000.0
2008-03-14 17:40:00,3.52881,3.53662,3.52045,3.52839,45110000.0
2008-03-14 17:45:00,3.52986,3.53484,3.52359,3.53237,29320000.0
2008-03-14 17:50:00,3.52405,3.53393,3.52059,3.53156,29320000.0
2008-03-14 17:55:00,3.52837,3.53309,3.51932,3.52967,42120000.0
2008-03-14 18:00:00,3.52806,3.53414,3.51943,3.52517,44350000.0
2008-03-14 18:05:00,3.53048,3.53379,3.52082,3.53155,33460000.0
2008-03-14 18:10:00,3.52684,3.5346,3.52229,3.5346,34620000.0
2008-03-14 18:15:00,3.52707,3.5362,3.52044,3.52978,33100000.0
2008-03-14 18:20:00,3.52722,3.53417,3.5197,3.53047,41350000.0
2008-03-14 18:25:00,3.52453,3.5332,3.52097,3.53008,34190000.0
2008-03-14 18:30:00,3.53336,3.53431,3.52338,3.53285,29310000.0
2008-03-14 18:35:00,3.52574,3.53708,3.52436,3.53708,42090000.0
2008-03-14 18:40:00,3.52917,3.53903,3.52491,3.53903,27800000.0
2008-03-14 18:45:00,3.53291,3.53897,3.5236,3.53533,32330000.0
2008-03-14 18:50:00,3.53194,3.53712,3.52341,3.5343,34980000.0
2008-03-14 18:55:00,3.5346,3.53596,3.52386,3.53186,29710000.0
2008-03-14 19:00:00,3.53591,3.53896,3.52515,3.53675,31200000.0
2008-03-14 19:05:00,3.52849,3.53939,3.52251,3.52858,35330000.0
2008-03-14 19:10:00,3.52509,3.53525,3.51904,3.52853,37950000.0
2008-03-14 19:15:00,3.53549,3.53549,3.52104,3.52793,26350000.0
2008-03-14 19:20:00,3.52971,3.53737,3.52177,3.53092,36480000.0
2008-03-14 19:25:00,3.527,3.53438,3.52378,3.52378,26700000.0
2008-03-14 19:30:00,3.52751,3.53458,3.52105,3.52185,32750000.0
2008-03-14 19:35:00,3.52592,3.53501,3.51866,3.51999,27460000.0
2008-03-14 19:40:00,3.52661,3.53316,3.52063,3.53149,27460000.0
2008-03-14 19:45:00,3.53024,3.54035,3.52172,3.53072,42470000.0
2008-03-14 19:50:00,3.52858,3.53411,3.52055,3.52119,33810000.0
2008-03-14 19:55:00,3.52522,3.53419,3.52028,3.52548,29350000.0
2008-03-14 20:00:00,3.53189,3.53574,3.52185,3.52942,37230000.0
2008-03-14 20:05:00,3.52995,3.53885,3.52538,3.53609,31160000.0
2008-03-14 20:10:00,3.52502,3.53714,3.52502,3.53558,32690000.0
2008-03-14 20:15:00,3.52953,3.53939,3.52488,3.53512,31960000.0
2008-03-14 20:20:00,3.53467,3.53511,3.52137,3.5297,42850000.0
2008-03-14 20:25:00,3.52912,3.53444,3.52203,3.52872,28930000.0
2008-03-14 20:30:00,3.53323,3.54042,3.52457,3.52996,31580000.0
2008-03-14 20:35:00,3.528,3.54275,3.5268,3.53757,29320000.0
2008-03-14 20:40:00,3.53822,3.54565,3.53238,3.54379,30450000.0
2008-03-14 20:45:00,3.54577,3.54577,3.52738,3.5383,25960000.0
2008-03-14 20:50:00,3.54027,3.54272,3.5319,3.53518,30080000.0
2008-03-14 20:55:00,3.54029,3.54625,3.53232,3.53931,25970000.0
2008-03-14 21:00:00,3.544,3.54426,3.5314,3.54084,30050000.0
2008-03-14 21:05:00,3.5421,3.54339,3.52959,3.53478,27070000.0
2008-03-14 21:10:00,3.53174,3.53748,3.52689,3.53279,28580000.0
2008-03-14 21:15:00,3.52911,3.53963,3.52643,3.53603,25220000.0
2008-03-14 21:20:00,3.5332,3.54032,3.52788,3.53358,23690000.0
2008-03-14 21:25:00,3.53705,3.54307,3.52791,3.53567,39070000.0
2008-03-14 21:30:00,3.53931,3.5451,3.52785,3.53671,26330000.0
2008-03-14 21:35:00,3.53426,3.54196,3.52958,3.5312,31210000.0
2008-03-14 21:40:00,3.53936,3.54316,3.52993,3.53679,30450000.0
2008-03-14 21:45:00,3.53048,3.54001,3.52592,3.52916,30070000.0
2008-03-14 21:50:00,3.5319,3.53614,3.52122,3.53066,25950000.0
2008-03-14 21:55:00,3.5339,3.53804,3.52439,3.53659,35740000.0
2008-03-14 22:00:00,3.52919,3.53897,3.52719,3.53102,30840000.0
2008-03-14 22:05:00,3.5373,3.5373,3.52395,3.53296,23330000.0
2008-03-14 22:10:00,3.53039,3.53914,3.52544,3.52971,30840000.0
2008-03-14 22:15:00,3.53465,3.53945,3.52423,3.53613,38750000.0
2008-03-14 22:20:00,3.52824,3.53685,3.52421,3.53633,36130000.0
2008-03-14 22:25:00,3.53675,3.53735,3.52313,3.53141,28950000.0
2008-03-14 22:30:00,3.53413,3.53822,3.52544,3.53212,26690000.0
2008-03-14 22:35:00,3.5341,3.5422,3.52652,3.53745,31600000.0
2008-03-14 22:40:00,3.53536,3.54298,3.52867,3.53551,28610000.0
2008-03-14 22:45:00,3.54072,3.54374,3.52815,3.53583,27090000.0
2008-03-14 22:50:00,3.53252,3.53857,3.52788,3.53459,26720000.0
2008-03-14 22:55:00,3.53806,3.5397,3.52695,3.53812,30110000.0
2008-03-16 23:00:00,3.53982,3.54413,3.53873,3.54042,4890000.0
2008-03-16 23:15:00,3.54792,3.54797,3.53311,3.54352,22230000.0
2008-03-16 23:20:00,3.53482,3.54444,3.53337,3.54349,15790000.0
2008-03-16 23:25:00,3.53573,3.54845,3.53365,3.5364,17670000.0
2008-03-16 23:30:00,3.54675,3.54675,3.53451,3.53451,23320000.0
2008-03-16 23:35:00,3.54024,3.5454,3.53338,3.54268,24490000.0
2008-03-16 23:40:00,3.54209,3.54533,3.53192,3.53763,27140000.0
2008-03-16 23:45:00,3.54186,3.54561,3.53295,3.53423,25230000.0
2008-03-16 23:50:00,3.54117,3.54434,3.53315,3.53906,22620000.0
2008-03-16 23:55:00,3.54459,3.5469,3.53491,3.54364,28990000.0
2008-03-17 00:00:00,3.54143,3.54515,3.53262,3.54017,25600000.0
2008-03-17 00:05:00,3.53868,3.54541,3.53615,3.54477,26350000.0
2008-03-17 00:10:00,3.5427,3.54559,3.53201,3.54437,25240000.0
2008-03-17 00:15:00,3.54582,3.54582,3.53291,3.54279,24150000.0
2008-03-17 00:20:00,3.53911,3.546,3.53368,3.54401,23360000.0
2008-03-17 00:25:00,3.54039,3.54505,3.53674,3.54378,21810000.0
2008-03-17 00:30:00,3.5396,3.54946,3.53473,3.53705,29730000.0
2008-03-17 00:35:00,3.53916,3.54628,3.53403,3.54408,21890000.0
2008-03-17 00:40:00,3.53974,3.54729,3.5353,3.53685,25980000.0
2008-03-17 00:45:00,3.54135,3.54481,3.52955,3.54377,18830000.0
2008-03-17 00:50:00,3.53741,3.54802,3.53526,3.54499,28260000.0
2008-03-17 00:55:00,3.54266,3.54439,3.53362,3.53841,23700000.0
2008-03-17 01:00:00,3.54386,3.5477,3.53312,3.54451,27080000.0
2008-03-17 01:05:00,3.53868,3.54698,3.52756,3.54088,32720000.0
2008-03-17 01:10:00,3.54025,3.54581,3.535,3.53734,27140000.0
2008-03-17 01:15:00,3.53566,3.54433,3.52737,3.5351,28240000.0
2008-03-17 01:20:00,3.53688,3.54028,3.5287,3.5378,26360000.0
2008-03-17 01:25:00,3.5381,3.54148,3.53168,3.54082,33130000.0
2008-03-17 01:30:00,3.53989,3.54328,3.52977,3.53921,26740000.0
2008-03-17 01:35:00,3.53404,3.54406,3.5319,3.53937,23330000.0
2008-03-17 01:40:00,3.53685,3.54613,3.53392,3.54075,29370000.0
2008-03-17 01:45:00,3.54118,3.54642,3.53055,3.5361,31600000.0
2008-03-17 01:50:00,3.5342,3.54683,3.53116,3.53787,39140000.0
2008-03-17 01:55:00,3.53867,3.54435,3.53262,3.53521,23350000.0
2008-03-17 02:00:00,3.53965,3.54405,3.52944,3.5389,29660000.0
2008-03-17 02:05:00,3.53605,3.54125,3.52852,3.52916,28610000.0
2008-03-17 02:10:00,3.53384,3.5405,3.52467,3.53387,27100000.0
2008-03-17 02:15:00,3.53424,3.54199,3.53084,3.53932,28590000.0
2008-03-17 02:20:00,3.54257,3.54407,3.53067,3.54407,25580000.0
2008-03-17 02:25:00,3.54194,3.54416,3.52855,3.52952,41740000.0
2008-03-17 02:30:00,3.54031,3.54259,3.52998,3.53967,26680000.0
2008-03-17 02:35:00,3.5349,3.54306,3.5297,3.53114,30810000.0
2008-03-17 02:40:00,3.53417,3.54063,3.52942,3.53424,27100000.0
2008-03-17 02:45:00,3.5365,3.54347,3.52763,3.53917,33460000.0
2008-03-17 02:50:00,3.54087,3.54491,3.5339,3.54303,28920000.0
2008-03-17 02:55:00,3.54459,3.54715,3.52998,3.54526,32330000.0
2008-03-17 03:00:00,3.54259,3.54601,3.53497,3.54072,27780000.0
2008-03-17 03:05:00,3.54017,3.54585,3.53586,3.54034,29330000.0
2008-03-17 03:10:00,3.54238,3.54698,3.5329,3.53914,28180000.0
2008-03-17 03:15:00,3.54785,3.54785,3.53516,3.53516,27440000.0
2008-03-17 03:20:00,3.54417,3.54619,3.53452,3.54227,28550000.0
2008-03-17 03:25:00,3.54285,3.54576,3.53304,3.53745,28180000.0
2008-03-17 03:30:00,3.53856,3.54791,3.53422,3.53749,33460000.0
2008-03-17 03:35:00,3.52894,3.54095,3.52124,3.53878,36810000.0
2008-03-17 03:40:00,3.53327,3.54226,3.52627,3.53786,33460000.0
2008-03-17 03:45:00,3.54141,3.54141,3.52844,3.54021,31930000.0
2008-03-17 03:50:00,3.53866,3.5416,3.52924,3.53936,27110000.0
2008-03-17 03:55:00,3.5386,3.54264,3.50984,3.53731,31170000.0
2008-03-17 04:00:00,3.54092,3.54201,3.52974,3.53856,29010000.0
2008-03-17 04:05:00,3.52964,3.54205,3.52705,3.53225,32730000.0
2008-03-17 04:10:00,3.534,3.54028,3.51008,3.53498,30820000.0
2008-03-17 04:15:00,3.53441,3.54133,3.52843,3.5374,29330000.0
2008-03-17 04:20:00,3.53907,3.5423,3.52934,3.53603,29320000.0
2008-03-17 04:25:00,3.53899,3.54088,3.52114,3.53375,25570000.0
2008-03-17 04:30:00,3.53994,3.54007,3.52884,3.53626,30050000.0
2008-03-17 04:35:00,3.53819,3.54049,3.52482,3.5378,33810000.0
2008-03-17 04:40:00,3.52818,3.53952,3.52804,3.53379,28570000.0
2008-03-17 04:45:00,3.54219,3.54219,3.53121,3.54028,31970000.0
2008-03-17 04:50:00,3.5348,3.54145,3.51833,3.5321,33440000.0
2008-03-17 04:55:00,3.53953,3.54294,3.52994,3.53548,31190000.0
2008-03-17 05:00:00,3.5298,3.54374,3.52914,3.54045,39830000.0
2008-03-17 05:05:00,3.53834,3.5456,3.52892,3.53984,29340000.0
2008-03-17 05:10:00,3.53006,3.54377,3.51946,3.53756,28180000.0
2008-03-17 05:15:00,3.53311,3.5414,3.5294,3.53865,33100000.0
2008-03-17 05:20:00,3.537,3.54246,3.52607,3.53681,33850000.0
2008-03-17 05:25:00,3.53206,3.53896,3.52801,3.53894,27070000.0
2008-03-17 05:30:00,3.5401,3.54033,3.5163,3.53502,29350000.0
2008-03-17 05:35:00,3.53345,3.53789,3.52496,3.53622,29290000.0
2008-03-17 05:40:00,3.53092,3.53782,3.52011,3.52116,27460000.0
2008-03-17 05:45:00,3.53916,3.53916,3.52332,3.53217,32730000.0
2008-03-17 05:50:00,3.52894,3.5432,3.52719,3.54104,26310000.0
2008-03-17 05:55:00,3.53721,3.54399,3.53169,3.53691,37210000.0
2008-03-17 06:00:00,3.53955,3.54179,3.52257,3.5408,29310000.0
2008-03-17 06:05:00,3.53687,3.54245,3.53021,3.53571,27080000.0
2008-03-17 06:10:00,3.54063,3.54206,3.52939,3.53964,24070000.0
2008-03-17 06:15:00,3.53584,3.54373,3.52962,3.53748,27820000.0
2008-03-17 06:20:00,3.51754,3.54149,3.51754,3.53504,20680000.0
2008-03-17 06:25:00,3.53091,3.54054,3.52793,3.53534,38700000.0
2008-03-17 06:30:00,3.54312,3.54331,3.53083,3.53802,28580000.0
2008-03-17 06:35:00,3.54253,3.54468,3.53286,3.53903,33080000.0
2008-03-17 06:40:00,3.54392,3.54492,3.53092,3.54328,28580000.0
2008-03-17 06:45:00,3.54051,3.54789,3.51363,3.53681,35350000.0
2008-03-17 06:50:00,3.5393,3.54774,3.53311,3.54232,36120000.0
2008-03-17 06:55:00,3.53982,3.54504,3.53004,3.538,27790000.0
2008-03-17 07:00:00,3.54374,3.54975,3.53743,3.54594,28560000.0
2008-03-17 07:05:00,3.53694,3.54968,3.5347,3.54472,24440000.0
2008-03-17 07:10:00,3.5467,3.55001,3.53505,3.54095,38730000.0
2008-03-17 07:15:00,3.54815,3.54851,3.53599,3.54248,30460000.0
2008-03-17 07:20:00,3.54651,3.54742,3.51625,3.54088,34590000.0
2008-03-17 07:25:00,3.54458,3.54851,3.53396,3.54688,36880000.0
2008-03-17 07:30:00,3.54828,3.54911,3.53685,3.53966,36820000.0
2008-03-17 07:35:00,3.54609,3.54889,3.53679,3.54685,31590000.0
2008-03-17 07:40:00,3.53806,3.54901,3.51461,3.5426,34220000.0
2008-03-17 07:45:00,3.541,3.55023,3.53584,3.54417,36080000.0
2008-03-17 07:50:00,3.53798,3.55191,3.53798,3.54828,24800000.0
2008-03-17 07:55:00,3.54357,3.54868,3.53655,3.54653,27820000.0
2008-03-17 08:00:00,3.53887,3.55032,3.53887,3.5477,22560000.0
2008-03-17 08:05:00,3.54124,3.55267,3.52445,3.53417,24070000.0
2008-03-17 08:10:00,3.54735,3.55267,3.53789,3.54536,31960000.0
2008-03-17 08:15:00,3.55022,3.55325,3.54404,3.54714,24820000.0
2008-03-17 08:20:00,3.54598,3.55525,3.54028,3.5476,23330000.0
2008-03-17 08:25:00,3.55211,3.55303,3.50658,3.5508,24080000.0
2008-03-17 08:30:00,3.55413,3.55413,3.53988,3.54277,28960000.0
2008-03-17 08:35:00,3.54577,3.55415,3.54025,3.55117,31960000.0
2008-03-17 08:40:00,3.54023,3.55452,3.51165,3.54894,31590000.0
2008-03-17 08:45:00,3.55338,3.55631,3.53928,3.55089,31560000.0
2008-03-17 08:50:00,3.54933,3.55382,3.54136,3.55268,37180000.0
2008-03-17 08:55:00,3.54672,3.55369,3.54002,3.54572,26670000.0
2008-03-17 09:00:00,3.54168,3.55428,3.53089,3.54266,31960000.0
2008-03-17 09:05:00,3.54017,3.54838,3.53522,3.54224,27120000.0
2008-03-17 09:10:00,3.54718,3.55055,3.51792,3.54795,52240000.0
2008-03-17 09:15:00,3.54484,3.55242,3.53649,3.5477,29330000.0
2008-03-17 09:20:00,3.54241,3.54915,3.53583,3.54204,31220000.0
2008-03-17 09:25:00,3.54112,3.5493,3.53187,3.53871,40240000.0
2008-03-17 09:30:00,3.5449,3.54958,3.53568,3.54196,28190000.0
2008-03-17 09:35:00,3.54432,3.54858,3.50653,3.54584,28190000.0
2008-03-17 09:40:00,3.54307,3.54955,3.53363,3.54858,32740000.0
2008-03-17 09:45:00,3.54161,3.54967,3.53618,3.54755,28570000.0
2008-03-17 09:50:00,3.54092,3.55339,3.53634,3.55333,27450000.0
2008-03-17 09:55:00,3.55107,3.55714,3.54108,3.55263,32340000.0
2008-03-17 10:00:00,3.55225,3.55847,3.54035,3.54968,33460000.0
2008-03-17 10:05:00,3.55222,3.5561,3.54172,3.55352,30820000.0
2008-03-17 10:10:00,3.54331,3.55501,3.54129,3.55501,40240000.0
2008-03-17 10:15:00,3.55598,3.55841,3.5462,3.55316,28200000.0
2008-03-17 10:20:00,3.55638,3.55732,3.54329,3.55304,34620000.0
2008-03-17 10:25:00,3.54265,3.55939,3.53945,3.55309,38690000.0
2008-03-17 10:30:00,3.5557,3.5557,3.54214,3.54244,34950000.0
2008-03-17 10:35:00,3.54682,3.55586,3.54616,3.55035,27460000.0
2008-03-17 10:40:00,3.55345,3.55361,3.54128,3.55013,29680000.0
2008-03-17 10:45:00,3.55343,3.55492,3.54009,3.54904,28950000.0
2008-03-17 10:50:00,3.55327,3.55656,3.54311,3.55473,30050000.0
2008-03-17 10:55:00,3.55501,3.56005,3.54806,3.55977,31180000.0
2008-03-17 11:00:00,3.55451,3.56075,3.54542,3.5543,33860000.0
2008-03-17 11:05:00,3.55556,3.56256,3.54834,3.55818,30060000.0
2008-03-17 11:10:00,3.55551,3.561,3.54324,3.55572,37190000.0
2008-03-17 11:15:00,3.55506,3.55943,3.54934,3.55749,24790000.0
2008-03-17 11:20:00,3.54961,3.56162,3.54961,3.55948,26300000.0
2008-03-17 11:25:00,3.55591,3.56117,3.55028,3.55342,30860000.0
2008-03-17 11:30:00,3.55723,3.56081,3.54827,3.55988,25220000.0
2008-03-17 11:35:00,3.55915,3.55961,3.5469,3.55512,30060000.0
2008-03-17 11:40:00,3.54933,3.55698,3.54505,3.5491,28180000.0
2008-03-17 11:45:00,3.54921,3.55632,3.54553,3.55623,27820000.0
2008-03-17 11:50:00,3.55717,3.55741,3.54661,3.55146,30050000.0
2008-03-17 11:55:00,3.55275,3.55811,3.54627,3.5572,26720000.0
2008-03-17 12:00:00,3.55312,3.55824,3.54726,3.55494,27090000.0
2008-03-17 12:05:00,3.55501,3.5558,3.54454,3.55517,24420000.0
2008-03-17 12:10:00,3.55324,3.55469,3.54295,3.55366,27800000.0
2008-03-17 12:15:00,3.55363,3.55529,3.54323,3.54741,29310000.0
2008-03-17 12:20:00,3.55195,3.55376,3.54063,3.55215,30050000.0
2008-03-17 12:25:00,3.54598,3.55394,3.54098,3.55216,34560000.0
2008-03-17 12:30:00,3.55229,3.55458,3.5399,3.55135,39480000.0
2008-03-17 12:35:00,3.54781,3.55281,3.54068,3.54898,28200000.0
2008-03-17 12:40:00,3.54284,3.55285,3.54021,3.55018,30060000.0
2008-03-17 12:45:00,3.5519,3.55477,3.54088,3.54088,25540000.0
2008-03-17 12:50:00,3.55253,3.55501,3.54205,3.55364,24820000.0
2008-03-17 12:55:00,3.54887,3.5533,3.54032,3.55031,30470000.0
2008-03-17 13:00:00,3.55229,3.55525,3.54151,3.54842,34200000.0
2008-03-17 13:05:00,3.54735,3.55237,3.54016,3.55064,33090000.0
2008-03-17 13:10:00,3.55042,3.55058,3.53156,3.54159,30830000.0
2008-03-17 13:15:00,3.54389,3.54907,3.53536,3.54602,31580000.0
2008-03-17 13:20:00,3.54571,3.55071,3.53733,3.54971,29690000.0
2008-03-17 13:25:00,3.54837,3.55039,3.53888,3.54999,27830000.0
2008-03-17 13:30:00,3.54391,3.55193,3.54113,3.54383,34580000.0
2008-03-17 13:35:00,3.54631,3.54966,3.53724,3.54323,25210000.0
2008-03-17 13:40:00,3.53976,3.54981,3.53805,3.54355,30110000.0
2008-03-17 13:45:00,3.54922,3.55006,3.53348,3.54807,34170000.0
2008-03-17 13:50:00,3.5413,3.54979,3.53645,3.53973,39470000.0
2008-03-17 13:55:00,3.5505,3.55123,3.53888,3.54482,28200000.0
2008-03-17 14:00:00,3.54716,3.54912,3.53329,3.5386,38700000.0
2008-03-17 14:05:00,3.54261,3.5509,3.53544,3.5416,30100000.0
2008-03-17 14:10:00,3.54726,3.54944,3.53403,3.54468,32680000.0
2008-03-17 14:15:00,3.54617,3.5484,3.53654,3.54185,31580000.0
2008-03-17 14:20:00,3.53811,3.54734,3.5347,3.54472,33460000.0
2008-03-17 14:25:00,3.54389,3.54869,3.53554,3.54657,31970000.0
2008-03-17 14:30:00,3.54618,3.5472,3.53253,3.54491,30870000.0
2008-03-17 14:35:00,3.54459,3.54845,3.53432,3.54697,27070000.0
2008-03-17 14:40:00,3.54269,3.54867,3.53497,3.54502,30820000.0
2008-03-17 14:45:00,3.54722,3.55219,3.53447,3.5457,32330000.0
2008-03-17 14:50:00,3.54182,3.54837,3.53664,3.54614,31940000.0
2008-03-17 14:55:00,3.54685,3.548,3.53404,3.53788,35330000.0
2008-03-17 15:00:00,3.54272,3.54664,3.53329,3.54293,39100000.0
2008-03-17 15:05:00,3.53513,3.54559,3.53125,3.54381,29690000.0
2008-03-17 15:10:00,3.54398,3.54606,3.53137,3.54269,35700000.0
2008-03-17 15:15:00,3.53785,3.54382,3.52988,3.53127,27840000.0
2008-03-17 15:20:00,3.54184,3.54436,3.53089,3.54019,29350000.0
2008-03-17 15:25:00,3.54252,3.54594,3.53148,3.53202,28970000.0
2008-03-17 15:30:00,3.54094,3.54152,3.52962,3.5371,30470000.0
2008-03-17 15:35:00,3.53527,3.53974,3.52817,3.53724,27850000.0
2008-03-17 15:40:00,3.53719,3.53956,3.52508,3.53895,33050000.0
2008-03-17 15:45:00,3.53534,3.53959,3.52297,3.53462,27070000.0
2008-03-17 15:50:00,3.53868,3.53872,3.5286,3.53325,31940000.0
2008-03-17 15:55:00,3.53835,3.53924,3.53158,3.53599,32690000.0
2008-03-17 16:00:00,3.53703,3.53706,3.52407,3.53633,31560000.0
2008-03-17 16:05:00,3.53127,3.53832,3.52512,3.53259,33070000.0
2008-03-17 16:10:00,3.53634,3.538,3.52414,3.53515,30460000.0
2008-03-17 16:15:00,3.535,3.53845,3.52689,3.53449,28580000.0
2008-03-17 16:20:00,3.5309,3.54009,3.52798,3.53825,31180000.0
2008-03-17 16:25:00,3.53825,3.54096,3.52713,3.53401,31230000.0
2008-03-17 16:30:00,3.53261,3.54187,3.52643,3.54108,34220000.0
2008-03-17 16:35:00,3.53655,3.53864,3.5261,3.53513,39850000.0
2008-03-17 16:40:00,3.53719,3.54184,3.52571,3.5394,29350000.0
2008-03-17 16:45:00,3.53673,3.53949,3.52824,3.53635,30470000.0
2008-03-17 16:50:00,3.53866,3.54241,3.52762,3.53493,28950000.0
2008-03-17 16:55:00,3.53798,3.5388,3.52774,3.53629,30090000.0
2008-03-17 17:00:00,3.53885,3.54037,3.52519,3.53089,33410000.0
2008-03-17 17:05:00,3.53309,3.53828,3.52137,3.5352,33110000.0
2008-03-17 17:10:00,3.5382,3.53971,3.52857,3.53209,32730000.0
2008-03-17 17:15:00,3.53656,3.5438,3.52636,3.53969,33080000.0
2008-03-17 17:20:00,3.53787,3.54183,3.5272,3.53824,37960000.0
2008-03-17 17:25:00,3.53564,3.54172,3.52764,3.53923,35700000.0
2008-03-17 17:30:00,3.53981,3.54402,3.52917,3.53596,34590000.0
2008-03-17 17:35:00,3.53961,3.5424,3.52925,3.53703,46590000.0
2008-03-17 17:40:00,3.53608,3.54246,3.52694,3.53147,45480000.0
2008-03-17 17:45:00,3.53266,3.54002,3.52572,3.53372,28210000.0
2008-03-17 17:50:00,3.52745,3.53799,3.52389,3.53387,31950000.0
2008-03-17 17:55:00,3.53835,3.54393,3.52921,3.54007,42860000.0
2008-03-17 18:00:00,3.53919,3.5402,3.52712,3.53334,38410000.0
2008-03-17 18:05:00,3.53843,3.54116,3.52845,3.54089,33460000.0
2008-03-17 18:10:00,3.53564,3.54092,3.5297,3.53959,35730000.0
2008-03-17 18:15:00,3.53599,3.54517,3.5262,3.53292,34590000.0
2008-03-17 18:20:00,3.53419,3.54062,3.52822,3.53962,41370000.0
2008-03-17 18:25:00,3.53562,3.54326,3.52744,3.54062,33810000.0
2008-03-17 18:30:00,3.54281,3.54281,3.53172,3.54075,31550000.0
2008-03-17 18:35:00,3.53404,3.54165,3.5296,3.54048,42840000.0
2008-03-17 18:40:00,3.53366,3.54192,3.53054,3.54192,27430000.0
2008-03-17 18:45:00,3.53582,3.54388,3.52944,3.54084,33060000.0
2008-03-17 18:50:00,3.53533,3.54302,3.53009,3.53884,36470000.0
2008-03-17 18:55:00,3.53415,3.54175,3.53,3.53472,29300000.0
2008-03-17 19:00:00,3.53996,3.5418,3.52558,3.54075,29730000.0
2008-03-17 19:05:00,3.53284,3.54219,3.52835,3.53573,34970000.0
2008-03-17 19:10:00,3.53135,3.54329,3.52959,3.53647,37560000.0
2008-03-17 19:15:00,3.54216,3.54316,3.52973,3.53741,29680000.0
2008-03-17 19:20:00,3.53645,3.54507,3.53073,3.54173,37210000.0
2008-03-17 19:25:00,3.53719,3.54822,3.5338,3.5338,28180000.0
2008-03-17 19:30:00,3.53863,3.54544,3.53155,3.53155,38320000.0
2008-03-17 19:35:00,3.53595,3.54151,3.52912,3.53242,30810000.0
2008-03-17 19:40:00,3.5366,3.54133,3.53064,3.54095,27840000.0
2008-03-17 19:45:00,3.53291,3.54242,3.53086,3.54026,40960000.0
2008-03-17 19:50:00,3.53836,3.5418,3.53136,3.53136,32320000.0
2008-03-17 19:55:00,3.53669,3.54437,3.5285,3.53168,30470000.0
2008-03-17 20:00:00,3.53281,3.53817,3.52307,3.52813,39100000.0
2008-03-17 20:05:00,3.52698,3.53452,3.52295,3.53308,27430000.0
2008-03-17 20:10:00,3.53395,3.53855,3.52376,3.53392,30460000.0
2008-03-17 20:15:00,3.52665,3.53672,3.52298,3.53311,33080000.0
2008-03-17 20:20:00,3.53415,3.53719,3.52358,3.52827,41000000.0
2008-03-17 20:25:00,3.5306,3.53738,3.52585,3.5307,26340000.0
2008-03-17 20:30:00,3.5331,3.53761,3.52545,3.53048,28220000.0
2008-03-17 20:35:00,3.52633,3.53715,3.52562,3.53139,30070000.0
2008-03-17 20:40:00,3.53142,3.54089,3.52663,3.5349,26670000.0
2008-03-17 20:45:00,3.53775,3.53787,3.52385,3.53239,28920000.0
2008-03-17 20:50:00,3.53487,3.53808,3.5244,3.52923,30080000.0
2008-03-17 20:55:00,3.53459,3.53631,3.52404,3.53,26320000.0
2008-03-17 21:00:00,3.53453,3.53746,3.525,3.53271,22930000.0
2008-03-17 21:05:00,3.5335,3.5357,3.52503,3.53291,28930000.0
2008-03-17 21:10:00,3.52895,3.53414,3.52643,3.53226,26320000.0
2008-03-17 21:15:00,3.53392,3.53661,3.52333,3.53291,24860000.0
2008-03-17 21:20:00,3.52985,3.53532,3.523,3.5287,22960000.0
2008-03-17 21:25:00,3.5338,3.53672,3.52196,3.53042,33520000.0
2008-03-17 21:30:00,3.53236,3.53731,3.52583,3.53259,19590000.0
2008-03-17 21:35:00,3.52724,3.53542,3.52214,3.53462,28610000.0
2008-03-17 21:40:00,3.53529,3.53892,3.52586,3.53529,28240000.0
2008-03-17 21:45:00,3.52713,3.53789,3.52375,3.52795,25600000.0
2008-03-17 21:50:00,3.53448,3.53881,3.52389,3.52944,27480000.0
2008-03-17 21:55:00,3.53333,3.53823,3.52407,3.53352,37960000.0
2008-03-17 22:00:00,3.5285,3.53792,3.52382,3.52831,26020000.0
2008-03-17 22:05:00,3.5232,3.53569,3.51958,3.53049,29360000.0
2008-03-17 22:10:00,3.52803,3.53909,3.52277,3.53017,30470000.0
2008-03-17 22:15:00,3.53309,3.53836,3.52618,3.53301,39110000.0
2008-03-17 22:20:00,3.52506,3.537,3.51866,3.53274,33540000.0
2008-03-17 22:25:00,3.53243,3.53691,3.52205,3.52689,24060000.0
2008-03-17 22:30:00,3.52955,3.53607,3.52276,3.52707,21840000.0
2008-03-17 22:35:00,3.52636,3.53302,3.51916,3.53041,37220000.0
2008-03-17 22:40:00,3.52816,3.53427,3.5197,3.52715,29720000.0
2008-03-17 22:45:00,3.52989,3.53445,3.52087,3.52749,25940000.0
2008-03-17 22:50:00,3.52624,3.532,3.51874,3.53127,23340000.0
2008-03-17 22:55:00,3.53333,3.53642,3.52059,3.53057,24080000.0
2008-03-17 23:00:00,3.53016,3.53215,3.51931,3.53021,20670000.0
2008-03-17 23:05:00,3.53027,3.53144,3.52062,3.52584,13160000.0
2008-03-17 23:10:00,3.52866,3.53562,3.52018,3.52611,21080000.0
2008-03-17 23:15:00,3.5377,3.5377,3.52232,3.52985,20750000.0
2008-03-17 23:20:00,3.52222,3.53087,3.5219,3.52925,6050000.0
2008-03-17 23:25:00,3.52092,3.53693,3.52019,3.52174,30870000.0
2008-03-17 23:30:00,3.5342,3.53463,3.52247,3.52503,23330000.0
2008-03-17 23:35:00,3.52989,3.53432,3.52481,3.53315,27450000.0
2008-03-17 23:40:00,3.53311,3.53478,3.52246,3.52933,28620000.0
2008-03-17 23:45:00,3.53233,3.53653,3.52305,3.52508,28190000.0
2008-03-17 23:50:00,3.53134,3.53474,3.52529,3.52917,19180000.0
2008-03-17 23:55:00,3.53465,3.5358,3.52519,3.53283,30100000.0
2008-03-18 00:00:00,3.53211,3.53777,3.52526,3.53044,25600000.0
2008-03-18 00:05:00,3.53412,3.53492,3.52518,3.53457,17700000.0
2008-03-18 00:10:00,3.53242,3.53578,3.52382,3.53336,28220000.0
2008-03-18 00:15:00,3.5357,3.5357,3.52383,3.53433,23700000.0
2008-03-18 00:20:00,3.53068,3.53657,3.52774,3.53428,20730000.0
2008-03-18 00:25:00,3.5309,3.53637,3.52821,3.53012,10920000.0
2008-03-18 00:30:00,3.53331,3.53861,3.5233,3.52552,19960000.0
2008-03-18 00:35:00,3.52971,3.53731,3.52342,3.53412,30490000.0
2008-03-18 00:40:00,3.53002,3.53712,3.52434,3.52966,30460000.0
2008-03-18 00:45:00,3.52943,3.53687,3.5244,3.53369,19200000.0
2008-03-18 00:50:00,3.52831,3.53707,3.52373,3.53434,31600000.0
2008-03-18 00:55:00,3.53231,3.5361,3.52383,3.52861,21850000.0
2008-03-18 01:00:00,3.53253,3.53676,3.52573,3.53474,23010000.0
2008-03-18 01:05:00,3.52964,3.53777,3.52201,3.53147,30880000.0
2008-03-18 01:10:00,3.53011,3.53481,3.52782,3.53368,16560000.0
2008-03-18 01:15:00,3.52769,3.53603,3.52531,3.53205,28940000.0
2008-03-18 01:20:00,3.53356,3.53584,3.5281,3.53415,19210000.0
2008-03-18 01:25:00,3.53377,3.53782,3.52396,3.53498,30170000.0
2008-03-18 01:30:00,3.53561,3.53561,3.5227,3.5327,20720000.0
2008-03-18 01:35:00,3.53417,3.53556,3.52389,3.52872,21490000.0
2008-03-18 01:40:00,3.53037,3.53679,3.52509,3.53437,32370000.0
2008-03-18 01:45:00,3.53681,3.53681,3.52493,3.5328,28640000.0
2008-03-18 01:50:00,3.52883,3.53637,3.52499,3.52858,37670000.0
2008-03-18 01:55:00,3.52913,3.53988,3.5234,3.52855,24090000.0
2008-03-18 02:00:00,3.53286,3.53884,3.52562,3.53299,21470000.0
2008-03-18 02:05:00,3.53284,3.53579,3.52386,3.52434,28600000.0
2008-03-18 02:10:00,3.52941,3.54018,3.52729,3.52921,24880000.0
2008-03-18 02:15:00,3.52738,3.53843,3.52363,3.53039,28590000.0
2008-03-18 02:20:00,3.53429,3.5352,3.52217,3.5352,25220000.0
2008-03-18 02:25:00,3.53246,3.53633,3.52156,3.5238,36930000.0
2008-03-18 02:30:00,3.52901,3.53634,3.52519,3.53533,23310000.0
2008-03-18 02:35:00,3.53004,3.53586,3.52354,3.52537,29700000.0
2008-03-18 02:40:00,3.52934,3.53937,3.52448,3.53017,25990000.0
2008-03-18 02:45:00,3.52804,3.53615,3.52334,3.53001,31220000.0
2008-03-18 02:50:00,3.53054,3.53567,3.52468,3.5342,26340000.0
2008-03-18 02:55:00,3.53362,3.53695,3.52364,3.53553,30490000.0
2008-03-18 03:00:00,3.53658,3.53658,3.52439,3.53152,23340000.0
2008-03-18 03:05:00,3.52427,3.53486,3.52289,3.52913,27450000.0
2008-03-18 03:10:00,3.53335,3.53479,3.52407,3.52844,23370000.0
2008-03-18 03:15:00,3.53809,3.53809,3.52482,3.52482,26340000.0
2008-03-18 03:20:00,3.53465,3.53472,3.52511,3.53191,23710000.0
2008-03-18 03:25:00,3.53418,3.53672,3.52502,3.5298,27450000.0
2008-03-18 03:30:00,3.52831,3.53895,3.52548,3.53357,28980000.0
2008-03-18 03:35:00,3.52446,3.54021,3.52424,3.5372,31970000.0
2008-03-18 03:40:00,3.53319,3.5377,3.5249,3.53368,30880000.0
2008-03-18 03:45:00,3.53794,3.53794,3.5242,3.53494,25980000.0
2008-03-18 03:50:00,3.53543,3.53779,3.52325,3.53505,25980000.0
2008-03-18 03:55:00,3.53381,3.53593,3.52478,3.53338,29330000.0
2008-03-18 04:00:00,3.5375,3.5375,3.52284,3.53385,29720000.0
2008-03-18 04:05:00,3.52509,3.53499,3.5239,3.5291,21830000.0
2008-03-18 04:10:00,3.53005,3.53705,3.52612,3.53527,28960000.0
2008-03-18 04:15:00,3.53776,3.53776,3.52347,3.53503,23700000.0
2008-03-18 04:20:00,3.53484,3.53643,3.52295,3.52951,22590000.0
2008-03-18 04:25:00,3.53509,3.53804,3.52432,3.53281,20710000.0
2008-03-18 04:30:00,3.53796,3.53979,3.52551,3.53065,24460000.0
2008-03-18 04:35:00,3.53394,3.53573,3.5232,3.53474,28250000.0
2008-03-18 04:40:00,3.52421,3.53815,3.52371,3.53092,24850000.0
2008-03-18 04:45:00,3.53789,3.53789,3.52515,3.53418,29370000.0
2008-03-18 04:50:00,3.53667,3.53886,3.52344,3.53495,31210000.0
2008-03-18 04:55:00,3.53619,3.53681,3.52486,3.53245,28970000.0
2008-03-18 05:00:00,3.52882,3.53826,3.52242,3.5338,33880000.0
2008-03-18 05:05:00,3.53502,3.54011,3.52546,3.53522,24840000.0
2008-03-18 05:10:00,3.5256,3.54048,3.52175,3.53321,27070000.0
2008-03-18 05:15:00,3.53018,3.53998,3.52543,3.53506,27510000.0
2008-03-18 05:20:00,3.53389,3.53884,3.52405,3.53237,34210000.0
2008-03-18 05:25:00,3.52864,3.53603,3.52397,3.53457,24090000.0
2008-03-18 05:30:00,3.53679,3.537,3.52085,3.5341,30100000.0
2008-03-18 05:35:00,3.53225,3.54237,3.52275,3.53537,26330000.0
2008-03-18 05:40:00,3.52799,3.5357,3.52361,3.53345,27830000.0
2008-03-18 05:45:00,3.5374,3.54176,3.52223,3.53211,35340000.0
2008-03-18 05:50:00,3.52583,3.53729,3.52169,3.53403,25560000.0
2008-03-18 05:55:00,3.5305,3.53487,3.523,3.52965,31260000.0
2008-03-18 06:00:00,3.53268,3.53772,3.52619,3.53411,25190000.0
2008-03-18 06:05:00,3.53263,3.54282,3.52427,3.52939,21070000.0
2008-03-18 06:10:00,3.53424,3.53469,3.52177,3.53426,21820000.0
2008-03-18 06:15:00,3.52892,3.54363,3.52587,3.54277,22160000.0
2008-03-18 06:20:00,3.53158,3.54273,3.52433,3.52963,14290000.0
2008-03-18 06:25:00,3.52581,3.54687,3.52393,3.53445,35740000.0
2008-03-18 06:30:00,3.53624,3.54319,3.52237,3.53372,30060000.0
2008-03-18 06:35:00,3.5348,3.53749,3.5224,3.5335,31200000.0
2008-03-18 06:40:00,3.53471,3.53725,3.52337,3.53462,28960000.0
2008-03-18 06:45:00,3.53139,3.54538,3.52349,3.52959,36830000.0
2008-03-18 06:50:00,3.53919,3.54365,3.52402,3.53461,32320000.0
2008-03-18 06:55:00,3.53185,3.53992,3.52232,3.52823,27800000.0
2008-03-18 07:00:00,3.53127,3.54084,3.52508,3.5352,27440000.0
2008-03-18 07:05:00,3.52327,3.54043,3.52155,3.53309,26290000.0
2008-03-18 07:10:00,3.53421,3.53974,3.52397,3.52864,40610000.0
2008-03-18 07:15:00,3.5355,3.54118,3.52433,3.53019,23700000.0
2008-03-18 07:20:00,3.53187,3.54125,3.52357,3.52775,35700000.0
2008-03-18 07:25:00,3.53415,3.54255,3.52493,3.54065,31160000.0
2008-03-18 07:30:00,3.53407,3.54202,3.52326,3.5258,36460000.0
2008-03-18 07:35:00,3.53187,3.54063,3.5229,3.53494,26350000.0
2008-03-18 07:40:00,3.52397,3.53914,3.51841,3.52929,36840000.0
2008-03-18 07:45:00,3.52767,3.54108,3.52198,3.53161,35310000.0
2008-03-18 07:50:00,3.52508,3.53992,3.5241,3.53265,23700000.0
2008-03-18 07:55:00,3.52897,3.54415,3.52354,3.53267,29310000.0
2008-03-18 08:00:00,3.5277,3.5381,3.52123,3.52985,22560000.0
2008-03-18 08:05:00,3.52513,3.5371,3.52039,3.5246,27800000.0
2008-03-18 08:10:00,3.52666,3.54059,3.52168,3.52383,30060000.0
2008-03-18 08:15:00,3.53283,3.53283,3.52226,3.52519,27050000.0
2008-03-18 08:20:00,3.52579,3.54251,3.52132,3.53005,24440000.0
2008-03-18 08:25:00,3.52807,3.53625,3.52391,3.533,24810000.0
2008-03-18 08:30:00,3.53396,3.5381,3.52162,3.52731,31210000.0
2008-03-18 08:35:00,3.53085,3.53833,3.52481,3.52842,29330000.0
2008-03-18 08:40:00,3.52206,3.54154,3.52056,3.53266,31600000.0
2008-03-18 08:45:00,3.53274,3.53732,3.52292,3.53195,31560000.0
2008-03-18 08:50:00,3.53071,3.53435,3.5208,3.53248,34610000.0
2008-03-18 08:55:00,3.52932,3.53923,3.5213,3.52851,25920000.0
2008-03-18 09:00:00,3.52661,3.53673,3.52427,3.52741,30490000.0
2008-03-18 09:05:00,3.52636,3.53466,3.52175,3.52647,30070000.0
2008-03-18 09:10:00,3.53134,3.53316,3.5198,3.53037,48530000.0
2008-03-18 09:15:00,3.53091,3.53314,3.52085,3.53221,29690000.0
2008-03-18 09:20:00,3.52738,3.53396,3.51912,3.52728,33070000.0
2008-03-18 09:25:00,3.52518,3.53648,3.51834,3.52087,42120000.0
2008-03-18 09:30:00,3.52772,3.53294,3.52268,3.52591,26720000.0
2008-03-18 09:35:00,3.52903,3.53208,3.52059,3.52859,28190000.0
2008-03-18 09:40:00,3.5279,3.53137,3.51868,3.53035,36080000.0
2008-03-18 09:45:00,3.52517,3.53136,3.51692,3.52723,28210000.0
2008-03-18 09:50:00,3.51772,3.5318,3.51562,3.53132,27080000.0
2008-03-18 09:55:00,3.53183,3.53334,3.51928,3.53044,32330000.0
2008-03-18 10:00:00,3.5325,3.53741,3.52231,3.53222,33460000.0
2008-03-18 10:05:00,3.53238,3.53455,3.52324,3.53404,29710000.0
2008-03-18 10:10:00,3.52258,3.53835,3.51947,3.53491,39870000.0
2008-03-18 10:15:00,3.53675,3.53675,3.52403,3.52919,28570000.0
2008-03-18 10:20:00,3.53188,3.53748,3.52265,3.53333,36460000.0
2008-03-18 10:25:00,3.52322,3.53542,3.5207,3.53103,39060000.0
2008-03-18 10:30:00,3.53728,3.53965,3.52408,3.52845,33820000.0
2008-03-18 10:35:00,3.53322,3.53875,3.53063,3.53442,29670000.0
2008-03-18 10:40:00,3.53828,3.54371,3.51777,3.53692,30430000.0
2008-03-18 10:45:00,3.53785,3.5387,3.52597,3.53362,27090000.0
2008-03-18 10:50:00,3.53761,3.53892,3.52399,3.53855,26710000.0
2008-03-18 10:55:00,3.53759,3.53921,3.52681,3.53808,30080000.0
2008-03-18 11:00:00,3.53247,3.54186,3.5104,3.53394,32000000.0
2008-03-18 11:05:00,3.53449,3.53964,3.52507,3.53357,28210000.0
2008-03-18 11:10:00,3.53436,3.54244,3.52718,3.53922,38300000.0
2008-03-18 11:15:00,3.53493,3.53937,3.52687,3.53865,22200000.0
2008-03-18 11:20:00,3.5276,3.53806,3.5276,3.53617,25190000.0
2008-03-18 11:25:00,3.51869,3.53956,3.51869,3.53336,34570000.0
2008-03-18 11:30:00,3.53735,3.53832,3.52431,3.53647,29700000.0
2008-03-18 11:35:00,3.53709,3.53817,3.52841,3.53742,30820000.0
2008-03-18 11:40:00,3.53406,3.53924,3.52188,3.53231,27830000.0
2008-03-18 11:45:00,3.53399,3.54249,3.52773,3.53831,27070000.0
2008-03-18 11:50:00,3.53921,3.54085,3.52939,3.53415,30790000.0
2008-03-18 11:55:00,3.53407,3.54078,3.52932,3.53972,29310000.0
2008-03-18 12:00:00,3.53359,3.54207,3.52821,3.54022,30060000.0
2008-03-18 12:05:00,3.53871,3.54073,3.5291,3.54005,25170000.0
2008-03-18 12:10:00,3.53922,3.54417,3.52951,3.54207,28180000.0
2008-03-18 12:15:00,3.5401,3.54259,3.53254,3.53667,28940000.0
2008-03-18 12:20:00,3.54092,3.54412,3.53251,3.54306,29680000.0
2008-03-18 12:25:00,3.53566,3.54476,3.52922,3.54172,34970000.0
2008-03-18 12:30:00,3.5418,3.54319,3.53059,3.54162,37250000.0
2008-03-18 12:35:00,3.53843,3.54339,3.53048,3.54031,27850000.0
2008-03-18 12:40:00,3.53104,3.5452,3.52928,3.54165,31550000.0
2008-03-18 12:45:00,3.53917,3.54197,3.52809,3.53292,24800000.0
2008-03-18 12:50:00,3.54065,3.54258,3.52826,3.54169,25560000.0
2008-03-18 12:55:00,3.53583,3.54325,3.52687,3.53835,30840000.0
2008-03-18 13:00:00,3.54101,3.54197,3.52738,3.53661,33450000.0
2008-03-18 13:05:00,3.53613,3.54258,3.52781,3.54098,34560000.0
2008-03-18 13:10:00,3.53973,3.54183,3.52646,3.5345,33050000.0
2008-03-18 13:15:00,3.53434,3.53953,3.52082,3.53486,31580000.0
2008-03-18 13:20:00,3.53058,3.5427,3.52538,3.53591,27090000.0
2008-03-18 13:25:00,3.53536,3.53654,3.52498,3.5355,28940000.0
2008-03-18 13:30:00,3.53002,3.53587,3.5234,3.52758,33840000.0
2008-03-18 13:35:00,3.53216,3.53388,3.52117,3.52767,25950000.0
2008-03-18 13:40:00,3.52496,3.53496,3.52,3.52916,32340000.0
2008-03-18 13:45:00,3.53359,3.53451,3.51781,3.53271,32690000.0
2008-03-18 13:50:00,3.5282,3.53398,3.5156,3.52077,40220000.0
2008-03-18 13:55:00,3.53147,3.53301,3.52091,3.52852,31160000.0
2008-03-18 14:00:00,3.53021,3.53159,3.51514,3.52127,36490000.0
2008-03-18 14:05:00,3.52473,3.53346,3.51794,3.52464,32710000.0
2008-03-18 14:10:00,3.52884,3.53102,3.51483,3.52842,31570000.0
2008-03-18 14:15:00,3.52873,3.53057,3.51647,3.52543,31950000.0
2008-03-18 14:20:00,3.5219,3.53328,3.51524,3.52386,33450000.0
2008-03-18 14:25:00,3.52548,3.53059,3.51784,3.53,31960000.0
2008-03-18 14:30:00,3.52902,3.53052,3.51776,3.52877,34190000.0
2008-03-18 14:35:00,3.52971,3.53033,3.52082,3.52926,26690000.0
2008-03-18 14:40:00,3.52563,3.53,3.51814,3.52723,32300000.0
2008-03-18 14:45:00,3.52852,3.53137,3.51595,3.52813,30460000.0
2008-03-18 14:50:00,3.52366,3.52913,3.51701,3.52898,33040000.0
2008-03-18 14:55:00,3.52892,3.5293,3.51597,3.52033,37550000.0
2008-03-18 15:00:00,3.52385,3.53103,3.51831,3.5282,39090000.0
2008-03-18 15:05:00,3.52191,3.5292,3.5152,3.52687,28210000.0
2008-03-18 15:10:00,3.52706,3.52838,3.51665,3.52457,37190000.0
2008-03-18 15:15:00,3.52231,3.53059,3.51569,3.51837,30060000.0
2008-03-18 15:20:00,3.52585,3.52989,3.51605,3.52651,30460000.0
2008-03-18 15:25:00,3.52767,3.53127,3.51596,3.51836,31180000.0
2008-03-18 15:30:00,3.5276,3.52836,3.51691,3.52429,30830000.0
2008-03-18 15:35:00,3.5224,3.52793,3.51435,3.52351,30070000.0
2008-03-18 15:40:00,3.5269,3.528,3.51542,3.52646,28610000.0
2008-03-18 15:45:00,3.52427,3.52751,3.51611,3.52032,27060000.0
2008-03-18 15:50:00,3.52664,3.52903,3.5165,3.52061,31570000.0
2008-03-18 15:55:00,3.52504,3.52661,3.51708,3.5255,31590000.0
2008-03-18 16:00:00,3.52528,3.52667,3.51064,3.52546,30070000.0
2008-03-18 16:05:00,3.51989,3.52764,3.51335,3.5223,33090000.0
2008-03-18 16:10:00,3.52737,3.53017,3.51504,3.52712,34610000.0
2008-03-18 16:15:00,3.52858,3.52895,3.5137,3.52815,28950000.0
2008-03-18 16:20:00,3.521,3.53033,3.51762,3.52887,30840000.0
2008-03-18 16:25:00,3.52762,3.53037,3.51737,3.52577,31240000.0
2008-03-18 16:30:00,3.52159,3.53111,3.51821,3.53111,34930000.0
2008-03-18 16:35:00,3.52753,3.5316,3.51759,3.52653,41340000.0
2008-03-18 16:40:00,3.52613,3.53286,3.51989,3.53071,28950000.0
2008-03-18 16:45:00,3.52929,3.53437,3.52026,3.5307,31960000.0
2008-03-18 16:50:00,3.53254,3.53292,3.52011,3.52993,29690000.0
2008-03-18 16:55:00,3.53181,3.53211,3.52171,3.53022,33050000.0
2008-03-18 17:00:00,3.53312,3.53347,3.52044,3.52569,30450000.0
2008-03-18 17:05:00,3.52787,3.53431,3.51697,3.53008,33100000.0
2008-03-18 17:10:00,3.53187,3.53481,3.51893,3.52896,34570000.0
2008-03-18 17:15:00,3.53514,3.53514,3.52342,3.52381,33450000.0
2008-03-18 17:20:00,3.531,3.53408,3.52083,3.53293,36480000.0
2008-03-18 17:25:00,3.52931,3.5338,3.52124,3.53371,36820000.0
2008-03-18 17:30:00,3.53487,3.53586,3.52126,3.52853,31610000.0
2008-03-18 17:35:00,3.53311,3.53501,3.52107,3.52871,46210000.0
2008-03-18 17:40:00,3.52867,3.53475,3.51824,3.5291,42890000.0
2008-03-18 17:45:00,3.52971,3.53769,3.52264,3.53355,30430000.0
2008-03-18 17:50:00,3.53182,3.5371,3.52126,3.52126,28200000.0
2008-03-18 17:55:00,3.53323,3.53777,3.52468,3.53654,42860000.0
2008-03-18 18:00:00,3.53514,3.53717,3.52298,3.53243,42490000.0
2008-03-18 18:05:00,3.537,3.53865,3.52535,3.53638,33820000.0
2008-03-18 18:10:00,3.52711,3.53583,3.52353,3.53411,34590000.0
2008-03-18 18:15:00,3.52958,3.53569,3.52119,3.52897,34210000.0
2008-03-18 18:20:00,3.52991,3.53742,3.52137,3.52964,44320000.0
2008-03-18 18:25:00,3.52876,3.53505,3.52164,3.52782,32700000.0
2008-03-18 18:30:00,3.53245,3.53262,3.51572,3.52748,28220000.0
2008-03-18 18:35:00,3.51627,3.52667,3.51322,3.52632,42100000.0
2008-03-18 18:40:00,3.51934,3.52806,3.51496,3.5256,26320000.0
2008-03-18 18:45:00,3.52061,3.52891,3.51369,3.52772,30840000.0
2008-03-18 18:50:00,3.52499,3.53393,3.51749,3.52788,36460000.0
2008-03-18 18:55:00,3.52393,3.53311,3.52122,3.52795,25940000.0
2008-03-18 19:00:00,3.53239,3.53239,3.52042,3.5301,31580000.0
2008-03-18 19:05:00,3.51867,3.53132,3.5178,3.52417,34590000.0
2008-03-18 19:10:00,3.51902,3.5299,3.51803,3.52467,37930000.0
2008-03-18 19:15:00,3.52956,3.52993,3.51565,3.52243,29690000.0
2008-03-18 19:20:00,3.52226,3.53114,3.51651,3.52569,37200000.0
2008-03-18 19:25:00,3.52247,3.52956,3.51602,3.51602,28180000.0
2008-03-18 19:30:00,3.52279,3.52917,3.51404,3.51582,31950000.0
2008-03-18 19:35:00,3.51991,3.52637,3.51394,3.51599,28940000.0
2008-03-18 19:40:00,3.52256,3.52909,3.51631,3.5254,29310000.0
2008-03-18 19:45:00,3.52016,3.53071,3.51471,3.52558,37990000.0
2008-03-18 19:50:00,3.52323,3.52748,3.51336,3.52188,33070000.0
2008-03-18 19:55:00,3.52108,3.53002,3.51522,3.52047,34210000.0
2008-03-18 20:00:00,3.52234,3.52885,3.51475,3.51935,39080000.0
2008-03-18 20:05:00,3.51876,3.52819,3.5162,3.52547,27810000.0
2008-03-18 20:10:00,3.52572,3.52832,3.51676,3.52755,33050000.0
2008-03-18 20:15:00,3.51751,3.53241,3.51751,3.53001,34180000.0
2008-03-18 20:20:00,3.53201,3.53385,3.52176,3.5266,42470000.0
2008-03-18 20:25:00,3.52611,3.53311,3.52159,3.52589,29680000.0
2008-03-18 20:30:00,3.53027,3.53578,3.52201,3.52823,26300000.0
2008-03-18 20:35:00,3.52469,3.53641,3.5229,3.53086,29690000.0
2008-03-18 20:40:00,3.52964,3.53526,3.51999,3.53216,27820000.0
2008-03-18 20:45:00,3.53247,3.53313,3.51821,3.52462,26710000.0
2008-03-18 20:50:00,3.52634,3.52971,3.51653,3.52165,32690000.0
2008-03-18 20:55:00,3.52681,3.53047,3.51576,3.52407,27840000.0
2008-03-18 21:00:00,3.52629,3.52829,3.51566,3.52304,31190000.0
2008-03-18 21:05:00,3.52346,3.52401,3.5131,3.52068,25200000.0
2008-03-18 21:10:00,3.51597,3.5243,3.51336,3.52196,28930000.0
2008-03-18 21:15:00,3.52459,3.52891,3.51215,3.52666,30060000.0
2008-03-18 21:20:00,3.52214,3.5272,3.51397,3.51897,24800000.0
2008-03-18 21:25:00,3.52639,3.52767,3.51431,3.52162,36110000.0
2008-03-18 21:30:00,3.52391,3.52925,3.51458,3.52392,29710000.0
2008-03-18 21:35:00,3.51924,3.52761,3.51456,3.51457,31950000.0
2008-03-18 21:40:00,3.52488,3.52852,3.51508,3.52418,31190000.0
2008-03-18 21:45:00,3.5158,3.52638,3.51326,3.51955,25970000.0
2008-03-18 21:50:00,3.52447,3.52702,3.5134,3.52124,28950000.0
2008-03-18 21:55:00,3.52524,3.52739,3.51528,3.52488,36850000.0
2008-03-18 22:00:00,3.51566,3.52645,3.51272,3.51961,33420000.0
2008-03-18 22:05:00,3.51621,3.52633,3.51332,3.52141,32700000.0
2008-03-18 22:10:00,3.51943,3.52608,3.51454,3.51994,31950000.0
2008-03-18 22:15:00,3.52366,3.52823,3.51322,3.52608,42080000.0
2008-03-18 22:20:00,3.51671,3.52707,3.51126,3.52558,38720000.0
2008-03-18 22:25:00,3.52479,3.52533,3.51174,3.51901,30070000.0
2008-03-18 22:30:00,3.52347,3.52698,3.51529,3.52062,28560000.0
2008-03-18 22:35:00,3.51984,3.52514,3.51312,3.52425,36470000.0
2008-03-18 22:40:00,3.52099,3.52652,3.51491,3.52205,32300000.0
2008-03-18 22:45:00,3.51789,3.52615,3.51475,3.52188,24430000.0
2008-03-18 22:50:00,3.52023,3.52546,3.51438,3.52464,26690000.0
2008-03-18 22:55:00,3.52539,3.53014,3.51541,3.52409,33080000.0
2008-03-18 23:00:00,3.52437,3.52697,3.51462,3.52002,25930000.0
2008-03-18 23:05:00,3.52002,3.52717,3.51376,3.52578,28950000.0
2008-03-18 23:10:00,3.52307,3.52881,3.51192,3.52033,38330000.0
2008-03-18 23:15:00,3.52836,3.52836,3.51474,3.52243,31170000.0
2008-03-18 23:20:00,3.51596,3.52702,3.51595,3.51602,22550000.0
2008-03-18 23:25:00,3.51515,3.52538,3.51372,3.51543,34950000.0
2008-03-18 23:30:00,3.52812,3.52895,3.51591,3.51591,25170000.0
2008-03-18 23:35:00,3.52121,3.526,3.51462,3.52282,27080000.0
2008-03-18 23:40:00,3.52409,3.5272,3.51348,3.52015,30840000.0
2008-03-18 23:45:00,3.52326,3.52691,3.51574,3.5164,28570000.0
2008-03-18 23:50:00,3.52249,3.52743,3.51769,3.51967,16910000.0
2008-03-18 23:55:00,3.5251,3.52586,3.51512,3.52487,30100000.0
2008-03-19 00:00:00,3.52293,3.5274,3.48845,3.52042,26340000.0
2008-03-19 00:05:00,3.50959,3.52501,3.49448,3.52468,25590000.0
2008-03-19 00:10:00,3.51324,3.52829,3.48717,3.52423,29370000.0
2008-03-19 00:15:00,3.52463,3.5269,3.49302,3.51901,25610000.0
2008-03-19 00:20:00,3.51023,3.52649,3.49563,3.52535,24850000.0
2008-03-19 00:25:00,3.51118,3.52777,3.49833,3.52508,24470000.0
2008-03-19 00:30:00,3.52259,3.52718,3.51402,3.51829,28990000.0
2008-03-19 00:35:00,3.51917,3.52594,3.49826,3.52514,30850000.0
2008-03-19 00:40:00,3.52078,3.52756,3.51434,3.52585,23020000.0
2008-03-19 00:45:00,3.52356,3.52655,3.49943,3.52092,16600000.0
2008-03-19 00:50:00,3.51618,3.52773,3.48917,3.49043,29000000.0
2008-03-19 00:55:00,3.52409,3.52643,3.49097,3.52099,24800000.0
2008-03-19 01:00:00,3.52445,3.53014,3.48334,3.52543,24490000.0
2008-03-19 01:05:00,3.52077,3.52839,3.49833,3.52071,30500000.0
2008-03-19 01:10:00,3.52096,3.52569,3.48986,3.51837,18810000.0
2008-03-19 01:15:00,3.51834,3.52691,3.48283,3.52368,26700000.0
2008-03-19 01:20:00,3.52443,3.52661,3.49497,3.52379,24110000.0
2008-03-19 01:25:00,3.52471,3.52649,3.51591,3.52628,33520000.0
2008-03-19 01:30:00,3.5216,3.52953,3.49226,3.52421,22610000.0
2008-03-19 01:35:00,3.51578,3.52518,3.48842,3.48905,14720000.0
2008-03-19 01:40:00,3.522,3.52642,3.5146,3.52505,32010000.0
2008-03-19 01:45:00,3.52771,3.52771,3.49273,3.51952,30870000.0
2008-03-19 01:50:00,3.51953,3.52662,3.51525,3.52317,35400000.0
2008-03-19 01:55:00,3.52242,3.5277,3.5135,3.51897,22240000.0
2008-03-19 02:00:00,3.5234,3.52719,3.51616,3.52448,22620000.0
2008-03-19 02:05:00,3.52416,3.52758,3.51592,3.51776,27860000.0
2008-03-19 02:10:00,3.52139,3.53143,3.51844,3.52034,31220000.0
2008-03-19 02:15:00,3.51879,3.52656,3.51584,3.52284,27490000.0
2008-03-19 02:20:00,3.52581,3.52786,3.51584,3.51702,27090000.0
2008-03-19 02:25:00,3.52405,3.52974,3.4902,3.51775,39170000.0
2008-03-19 02:30:00,3.52289,3.52783,3.51362,3.52421,23300000.0
2008-03-19 02:35:00,3.52163,3.52723,3.51546,3.5162,23330000.0
2008-03-19 02:40:00,3.51832,3.52702,3.49832,3.51988,24500000.0
2008-03-19 02:45:00,3.51951,3.52777,3.51303,3.52118,31230000.0
2008-03-19 02:50:00,3.52268,3.52776,3.4945,3.52685,26340000.0
2008-03-19 02:55:00,3.52633,3.52843,3.51456,3.52709,26760000.0
2008-03-19 03:00:00,3.52552,3.52796,3.51655,3.52381,24820000.0
2008-03-19 03:05:00,3.52033,3.5273,3.51907,3.52131,28580000.0
2008-03-19 03:10:00,3.52496,3.52603,3.51619,3.52084,25960000.0
2008-03-19 03:15:00,3.52898,3.52898,3.51613,3.51613,24850000.0
2008-03-19 03:20:00,3.52592,3.5313,3.51601,3.52332,22590000.0
2008-03-19 03:25:00,3.52446,3.52726,3.49455,3.52119,24480000.0
2008-03-19 03:30:00,3.51635,3.52981,3.51414,3.52407,36450000.0
2008-03-19 03:35:00,3.517,3.52871,3.51454,3.5257,30140000.0
2008-03-19 03:40:00,3.52443,3.52661,3.49186,3.52596,32350000.0
2008-03-19 03:45:00,3.52967,3.52988,3.516,3.5259,23010000.0
2008-03-19 03:50:00,3.52409,3.52632,3.51551,3.52565,27100000.0
2008-03-19 03:55:00,3.52536,3.52709,3.51559,3.52411,25250000.0
2008-03-19 04:00:00,3.52793,3.52983,3.51564,3.5258,30100000.0
2008-03-19 04:05:00,3.51722,3.53167,3.50551,3.52084,31260000.0
2008-03-19 04:10:00,3.5215,3.5285,3.5175,3.52765,26370000.0
2008-03-19 04:15:00,3.52129,3.52763,3.4965,3.51636,33080000.0
2008-03-19 04:20:00,3.52613,3.53108,3.51306,3.52354,27470000.0
2008-03-19 04:25:00,3.5271,3.52888,3.51517,3.52481,22560000.0
2008-03-19 04:30:00,3.52286,3.52691,3.4979,3.52361,26690000.0
2008-03-19 04:35:00,3.5257,3.52804,3.51579,3.5255,21470000.0
2008-03-19 04:40:00,3.51722,3.5274,3.51666,3.52231,27810000.0
2008-03-19 04:45:00,3.52681,3.52744,3.49708,3.52595,30480000.0
2008-03-19 04:50:00,3.51663,3.52649,3.50462,3.52098,19590000.0
2008-03-19 04:55:00,3.5252,3.52842,3.50419,3.52429,27460000.0
2008-03-19 05:00:00,3.52068,3.53138,3.49467,3.52404,27090000.0
2008-03-19 05:05:00,3.52665,3.53089,3.51586,3.52617,23700000.0
2008-03-19 05:10:00,3.51161,3.52665,3.49915,3.52535,26700000.0
2008-03-19 05:15:00,3.52178,3.53115,3.5165,3.52548,31990000.0
2008-03-19 05:20:00,3.52677,3.52942,3.49651,3.52324,33460000.0
2008-03-19 05:25:00,3.51675,3.52717,3.49877,3.5269,24460000.0
2008-03-19 05:30:00,3.52825,3.52925,3.49635,3.52739,28230000.0
2008-03-19 05:35:00,3.52547,3.5267,3.50524,3.52483,18420000.0
2008-03-19 05:40:00,3.52046,3.52626,3.5131,3.52608,29310000.0
2008-03-19 05:45:00,3.5295,3.53128,3.49268,3.5214,33500000.0
2008-03-19 05:50:00,3.51578,3.52896,3.51367,3.52641,25950000.0
2008-03-19 05:55:00,3.52162,3.52662,3.49942,3.52219,35330000.0
2008-03-19 06:00:00,3.51797,3.52959,3.51611,3.5256,22940000.0
2008-03-19 06:05:00,3.52273,3.52742,3.4923,3.5216,26310000.0
2008-03-19 06:10:00,3.52687,3.52983,3.49783,3.5257,23310000.0
2008-03-19 06:15:00,3.51815,3.52916,3.50413,3.52326,24070000.0
2008-03-19 06:20:00,3.52509,3.52804,3.51331,3.52259,22930000.0
2008-03-19 06:25:00,3.51862,3.53101,3.49253,3.49253,36850000.0
2008-03-19 06:30:00,3.5301,3.5301,3.51443,3.52099,33030000.0
2008-03-19 06:35:00,3.52577,3.5287,3.49867,3.5028,29330000.0
2008-03-19 06:40:00,3.52645,3.52979,3.51483,3.52683,29320000.0
2008-03-19 06:45:00,3.52318,3.531,3.51343,3.52308,37940000.0
2008-03-19 06:50:00,3.52147,3.52833,3.50306,3.5251,35360000.0
2008-03-19 06:55:00,3.52314,3.52781,3.51228,3.51802,26690000.0
2008-03-19 07:00:00,3.52501,3.52911,3.51612,3.52527,28190000.0
2008-03-19 07:05:00,3.51695,3.52996,3.51425,3.52363,22590000.0
2008-03-19 07:10:00,3.52635,3.52919,3.49806,3.52118,40640000.0
2008-03-19 07:15:00,3.52699,3.52912,3.51719,3.52234,33430000.0
2008-03-19 07:20:00,3.52497,3.52909,3.51689,3.52232,34960000.0
2008-03-19 07:25:00,3.52615,3.52873,3.50754,3.52528,42820000.0
2008-03-19 07:30:00,3.52725,3.52882,3.51709,3.5189,37200000.0
2008-03-19 07:35:00,3.52539,3.52896,3.51507,3.52729,28570000.0
2008-03-19 07:40:00,3.51532,3.52755,3.51362,3.52125,32350000.0
2008-03-19 07:45:00,3.51828,3.52923,3.49271,3.52335,35330000.0
2008-03-19 07:50:00,3.51691,3.52704,3.51671,3.52579,25920000.0
2008-03-19 07:55:00,3.52112,3.52919,3.51515,3.52702,31160000.0
2008-03-19 08:00:00,3.51832,3.52696,3.50938,3.52504,24040000.0
2008-03-19 08:05:00,3.51823,3.528,3.51553,3.51983,24450000.0
2008-03-19 08:10:00,3.52339,3.52761,3.51648,3.51985,26340000.0
2008-03-19 08:15:00,3.52568,3.52692,3.50122,3.52133,24450000.0
2008-03-19 08:20:00,3.52075,3.52755,3.5143,3.5221,25190000.0
2008-03-19 08:25:00,3.52429,3.52864,3.50462,3.52488,29680000.0
2008-03-19 08:30:00,3.52849,3.52849,3.51429,3.51631,29330000.0
2008-03-19 08:35:00,3.52045,3.52701,3.51549,3.52177,30110000.0
2008-03-19 08:40:00,3.51695,3.53012,3.50246,3.52759,33070000.0
2008-03-19 08:45:00,3.53001,3.53001,3.513,3.52411,32690000.0
2008-03-19 08:50:00,3.52369,3.52717,3.51546,3.52642,35340000.0
2008-03-19 08:55:00,3.52178,3.52828,3.51506,3.52255,25180000.0
2008-03-19 09:00:00,3.52188,3.53193,3.50932,3.52385,34180000.0
2008-03-19 09:05:00,3.52245,3.53002,3.51825,3.52455,30080000.0
2008-03-19 09:10:00,3.52968,3.53167,3.51909,3.52857,51120000.0
2008-03-19 09:15:00,3.52504,3.53064,3.51455,3.52753,27100000.0
2008-03-19 09:20:00,3.52139,3.53115,3.51563,3.52673,30100000.0
2008-03-19 09:25:00,3.52691,3.53163,3.51868,3.5209,40980000.0
2008-03-19 09:30:00,3.52792,3.53329,3.50881,3.5252,28560000.0
2008-03-19 09:35:00,3.52849,3.5322,3.52075,3.52967,28200000.0
2008-03-19 09:40:00,3.5302,3.53388,3.52006,3.5321,35340000.0
2008-03-19 09:45:00,3.52796,3.53532,3.51839,3.53201,29310000.0
2008-03-19 09:50:00,3.5247,3.53453,3.5009,3.5308,27450000.0
2008-03-19 09:55:00,3.53277,3.53386,3.51902,3.53154,33840000.0
2008-03-19 10:00:00,3.52964,3.53137,3.5186,3.52573,33090000.0
2008-03-19 10:05:00,3.52503,3.52645,3.5001,3.52164,32310000.0
2008-03-19 10:10:00,3.51393,3.52714,3.5119,3.52504,41350000.0
2008-03-19 10:15:00,3.52473,3.52473,3.51189,3.51755,28920000.0
2008-03-19 10:20:00,3.52212,3.5248,3.51166,3.5248,35360000.0
2008-03-19 10:25:00,3.51519,3.52547,3.51147,3.52409,36100000.0
2008-03-19 10:30:00,3.5258,3.52843,3.506,3.51981,34560000.0
2008-03-19 10:35:00,3.52325,3.52831,3.51903,3.51903,30050000.0
2008-03-19 10:40:00,3.52583,3.52583,3.51102,3.52136,31170000.0
2008-03-19 10:45:00,3.52595,3.52792,3.51276,3.52274,30420000.0
2008-03-19 10:50:00,3.52866,3.53121,3.51741,3.53007,27450000.0
2008-03-19 10:55:00,3.53055,3.53212,3.52197,3.53192,30820000.0
2008-03-19 11:00:00,3.52518,3.53434,3.5187,3.52729,34220000.0
2008-03-19 11:05:00,3.52739,3.53312,3.52058,3.52642,30430000.0
2008-03-19 11:10:00,3.52777,3.53754,3.52133,3.53396,34230000.0
2008-03-19 11:15:00,3.52902,3.53561,3.52399,3.5347,23680000.0
2008-03-19 11:20:00,3.52634,3.53562,3.52359,3.53171,24080000.0
2008-03-19 11:25:00,3.52853,3.53463,3.52471,3.53084,33080000.0
2008-03-19 11:30:00,3.53287,3.53485,3.52132,3.53462,28550000.0
2008-03-19 11:35:00,3.53302,3.53485,3.52208,3.53383,29320000.0
2008-03-19 11:40:00,3.52868,3.53536,3.52329,3.52783,26700000.0
2008-03-19 11:45:00,3.52939,3.5362,3.52354,3.53491,28180000.0
2008-03-19 11:50:00,3.53289,3.53444,3.52195,3.52798,30800000.0
2008-03-19 11:55:00,3.52938,3.53613,3.52452,3.5358,29330000.0
2008-03-19 12:00:00,3.53161,3.53744,3.52476,3.53562,30060000.0
2008-03-19 12:05:00,3.5367,3.53741,3.52348,3.53648,24790000.0
2008-03-19 12:10:00,3.53519,3.53654,3.52636,3.53504,25200000.0
2008-03-19 12:15:00,3.53526,3.5363,3.52425,3.52908,28200000.0
2008-03-19 12:20:00,3.53438,3.53605,3.52414,3.5352,27830000.0
2008-03-19 12:25:00,3.52509,3.53495,3.52117,3.53153,36070000.0
2008-03-19 12:30:00,3.53071,3.53193,3.51758,3.53193,41320000.0
2008-03-19 12:35:00,3.52822,3.53324,3.51842,3.52849,27460000.0
2008-03-19 12:40:00,3.51945,3.53281,3.51902,3.5311,27840000.0
2008-03-19 12:45:00,3.52856,3.53148,3.51427,3.52043,24800000.0
2008-03-19 12:50:00,3.52614,3.53068,3.5175,3.53068,26300000.0
2008-03-19 12:55:00,3.52591,3.53173,3.51963,3.52979,31950000.0
2008-03-19 13:00:00,3.52946,3.5332,3.51584,3.52634,33820000.0
2008-03-19 13:05:00,3.52543,3.53271,3.51976,3.53161,32730000.0
2008-03-19 13:10:00,3.527,3.53456,3.51703,3.52749,29710000.0
2008-03-19 13:15:00,3.52636,3.53091,3.51697,3.52789,32700000.0
2008-03-19 13:20:00,3.52545,3.53196,3.5173,3.53184,30060000.0
2008-03-19 13:25:00,3.53035,3.53194,3.52156,3.53058,27820000.0
2008-03-19 13:30:00,3.52695,3.53293,3.51988,3.52581,33840000.0
2008-03-19 13:35:00,3.52909,3.5333,3.51975,3.52474,25950000.0
2008-03-19 13:40:00,3.52249,3.53358,3.51919,3.52728,33070000.0
2008-03-19 13:45:00,3.53109,3.53168,3.51768,3.52994,32320000.0
2008-03-19 13:50:00,3.52302,3.53436,3.52047,3.52313,38360000.0
2008-03-19 13:55:00,3.53203,3.53393,3.52225,3.5291,29320000.0
2008-03-19 14:00:00,3.53136,3.53475,3.5179,3.52422,36480000.0
2008-03-19 14:05:00,3.52342,3.53327,3.52073,3.52936,33410000.0
2008-03-19 14:10:00,3.53084,3.53237,3.51787,3.52925,31560000.0
2008-03-19 14:15:00,3.53139,3.53332,3.52171,3.52619,31580000.0
2008-03-19 14:20:00,3.52312,3.53299,3.52092,3.5313,34200000.0
2008-03-19 14:25:00,3.53112,3.53458,3.52148,3.53458,31220000.0
2008-03-19 14:30:00,3.53368,3.53428,3.51992,3.53163,33460000.0
2008-03-19 14:35:00,3.53229,3.53344,3.52247,3.53184,28940000.0
2008-03-19 14:40:00,3.5273,3.53329,3.52081,3.52642,29710000.0
2008-03-19 14:45:00,3.53062,3.53329,3.51954,3.53065,31940000.0
2008-03-19 14:50:00,3.52697,3.53272,3.52044,3.53097,31930000.0
2008-03-19 14:55:00,3.53122,3.53122,3.51819,3.52093,37920000.0
2008-03-19 15:00:00,3.52587,3.52894,3.51712,3.52673,37980000.0
2008-03-19 15:05:00,3.51958,3.52869,3.51681,3.52583,30810000.0
2008-03-19 15:10:00,3.52671,3.52691,3.5121,3.52327,38670000.0
2008-03-19 15:15:00,3.52134,3.52588,3.51564,3.51564,28580000.0
2008-03-19 15:20:00,3.52459,3.52792,3.51364,3.52425,32310000.0
2008-03-19 15:25:00,3.52844,3.53003,3.51517,3.51881,32670000.0
2008-03-19 15:30:00,3.52854,3.5303,3.51685,3.52728,30090000.0
2008-03-19 15:35:00,3.52395,3.53216,3.51561,3.53202,30070000.0
2008-03-19 15:40:00,3.53105,3.533,3.51973,3.53104,30460000.0
2008-03-19 15:45:00,3.52734,3.53222,3.51929,3.52509,26320000.0
2008-03-19 15:50:00,3.52738,3.53159,3.52044,3.52741,31940000.0
2008-03-19 15:55:00,3.52894,3.53155,3.52259,3.53,30480000.0
2008-03-19 16:00:00,3.53096,3.53189,3.51643,3.53166,31200000.0
2008-03-19 16:05:00,3.52513,3.53222,3.51979,3.52564,33440000.0
2008-03-19 16:10:00,3.53227,3.53345,3.51931,3.5265,34210000.0
2008-03-19 16:15:00,3.53035,3.53283,3.52095,3.53197,29320000.0
2008-03-19 16:20:00,3.52617,3.53381,3.52074,3.53288,31190000.0
2008-03-19 16:25:00,3.53126,3.53563,3.51971,3.53124,33820000.0
2008-03-19 16:30:00,3.53219,3.53768,3.52339,3.53589,31950000.0
2008-03-19 16:35:00,3.53579,3.53941,3.52606,3.53439,38720000.0
2008-03-19 16:40:00,3.5321,3.53819,3.52617,3.53605,28580000.0
2008-03-19 16:45:00,3.53415,3.53758,3.52492,3.53341,34180000.0
2008-03-19 16:50:00,3.53657,3.53692,3.52041,3.53166,28600000.0
2008-03-19 16:55:00,3.53271,3.53407,3.51997,3.53066,31580000.0
2008-03-19 17:00:00,3.53467,3.53575,3.52081,3.52579,30450000.0
2008-03-19 17:05:00,3.52827,3.53387,3.51955,3.53167,32730000.0
2008-03-19 17:10:00,3.53356,3.53446,3.52005,3.52795,34580000.0
2008-03-19 17:15:00,3.53493,3.53493,3.52349,3.53156,32340000.0
2008-03-19 17:20:00,3.53313,3.53465,3.52216,3.53306,37230000.0
2008-03-19 17:25:00,3.52946,3.53435,3.52086,3.5325,34590000.0
2008-03-19 17:30:00,3.53274,3.53664,3.51963,3.52621,34220000.0
2008-03-19 17:35:00,3.53261,3.53441,3.52058,3.52822,46580000.0
2008-03-19 17:40:00,3.52921,3.53423,3.52036,3.52777,45850000.0
2008-03-19 17:45:00,3.52788,3.53399,3.51953,3.5307,30430000.0
2008-03-19 17:50:00,3.52984,3.53446,3.52074,3.53155,29310000.0
2008-03-19 17:55:00,3.52883,3.53538,3.52058,3.53248,44740000.0
2008-03-19 18:00:00,3.53172,3.53321,3.52097,3.52492,44730000.0
2008-03-19 18:05:00,3.5301,3.53398,3.51817,3.53204,32330000.0
2008-03-19 18:10:00,3.53064,3.53388,3.52055,3.53239,36460000.0
2008-03-19 18:15:00,3.5223,3.5365,3.49905,3.52927,32740000.0
2008-03-19 18:20:00,3.52774,3.53347,3.51777,3.53061,43220000.0
2008-03-19 18:25:00,3.52795,3.53535,3.52136,3.53214,33810000.0
2008-03-19 18:30:00,3.53414,3.53721,3.52358,3.53462,30430000.0
2008-03-19 18:35:00,3.52801,3.53832,3.52559,3.53628,42460000.0
2008-03-19 18:40:00,3.52441,3.53708,3.52441,3.53708,26700000.0
2008-03-19 18:45:00,3.53396,3.53905,3.5267,3.53728,31950000.0
2008-03-19 18:50:00,3.5328,3.54147,3.52427,3.53643,36480000.0
2008-03-19 18:55:00,3.53864,3.54063,3.52785,3.53607,28190000.0
2008-03-19 19:00:00,3.54036,3.54131,3.52986,3.54131,32700000.0
2008-03-19 19:05:00,3.5322,3.54244,3.52814,3.53207,35350000.0
2008-03-19 19:10:00,3.52824,3.53914,3.52559,3.53366,37960000.0
2008-03-19 19:15:00,3.53876,3.54043,3.52651,3.53363,27460000.0
2008-03-19 19:20:00,3.53219,3.53927,3.52565,3.53596,37200000.0
2008-03-19 19:25:00,3.53144,3.53844,3.52586,3.52775,29300000.0
2008-03-19 19:30:00,3.53125,3.54053,3.52754,3.52754,30470000.0
2008-03-19 19:35:00,3.53216,3.53797,3.52577,3.52846,30810000.0
2008-03-19 19:40:00,3.53291,3.53948,3.52574,3.53596,29310000.0
2008-03-19 19:45:00,3.5311,3.5408,3.52586,3.5369,38730000.0
2008-03-19 19:50:00,3.5334,3.53948,3.52747,3.52773,31210000.0
2008-03-19 19:55:00,3.53108,3.54098,3.52643,3.53236,33430000.0
2008-03-19 20:00:00,3.53642,3.54167,3.52419,3.5301,39080000.0
2008-03-19 20:05:00,3.53126,3.54016,3.52457,3.53663,29700000.0
2008-03-19 20:10:00,3.53716,3.53861,3.52557,3.53743,32680000.0
2008-03-19 20:15:00,3.53194,3.54022,3.52132,3.5329,33070000.0
2008-03-19 20:20:00,3.53609,3.53747,3.52406,3.53027,41000000.0
2008-03-19 20:25:00,3.53138,3.53663,3.52561,3.53093,29290000.0
2008-03-19 20:30:00,3.53392,3.53885,3.52597,3.53114,33400000.0
2008-03-19 20:35:00,3.5268,3.5384,3.52605,3.5309,29710000.0
2008-03-19 20:40:00,3.53154,3.53991,3.52694,3.53749,24820000.0
2008-03-19 20:45:00,3.53808,3.53808,3.52242,3.53229,29670000.0
2008-03-19 20:50:00,3.53468,3.53792,3.52629,3.53058,32700000.0
2008-03-19 20:55:00,3.53431,3.53702,3.52543,3.5314,28190000.0
2008-03-19 21:00:00,3.53315,3.54049,3.528,3.5361,27450000.0
2008-03-19 21:05:00,3.5362,3.53673,3.52444,3.53315,24070000.0
2008-03-19 21:10:00,3.53185,3.53675,3.52535,3.53401,30050000.0
2008-03-19 21:15:00,3.53735,3.53793,3.52581,3.53517,25930000.0
2008-03-19 21:20:00,3.53055,3.53693,3.52453,3.53132,22580000.0
2008-03-19 21:25:00,3.53791,3.53957,3.52476,3.53072,37590000.0
2008-03-19 21:30:00,3.5343,3.53808,3.52778,3.53433,24050000.0
2008-03-19 21:35:00,3.53012,3.53769,3.52426,3.5364,33800000.0
2008-03-19 21:40:00,3.53612,3.54046,3.52606,3.53464,33040000.0
2008-03-19 21:45:00,3.53351,3.5382,3.52427,3.53142,25590000.0
2008-03-19 21:50:00,3.5355,3.53771,3.52403,3.53317,27110000.0
2008-03-19 21:55:00,3.5358,3.53806,3.52613,3.53636,39090000.0
2008-03-19 22:00:00,3.5293,3.53785,3.52578,3.53024,33050000.0
2008-03-19 22:05:00,3.52795,3.5388,3.52497,3.53193,29720000.0
2008-03-19 22:10:00,3.52962,3.54043,3.52391,3.52997,30840000.0
2008-03-19 22:15:00,3.53523,3.53989,3.52499,3.53487,39850000.0
2008-03-19 22:20:00,3.53105,3.5393,3.52493,3.53612,33070000.0
2008-03-19 22:25:00,3.53498,3.53732,3.5259,3.53144,24510000.0
2008-03-19 22:30:00,3.53452,3.53705,3.52726,3.53382,22210000.0
2008-03-19 22:35:00,3.53438,3.53852,3.52443,3.53539,38720000.0
2008-03-19 22:40:00,3.5323,3.53725,3.52543,3.5338,29710000.0
2008-03-19 22:45:00,3.53473,3.53816,3.52683,3.53484,26330000.0
2008-03-19 22:50:00,3.53146,3.5374,3.52641,3.53341,22610000.0
2008-03-19 22:55:00,3.53839,3.53901,3.52836,3.53742,31590000.0
2008-03-19 23:00:00,3.53582,3.53936,3.52814,3.53691,25580000.0
2008-03-19 23:05:00,3.53055,3.53826,3.52545,3.53756,26360000.0
2008-03-19 23:10:00,3.53258,3.54081,3.52717,3.53136,36490000.0
2008-03-19 23:15:00,3.5407,3.5407,3.52597,3.53817,30050000.0
2008-03-19 23:20:00,3.5278,3.53775,3.52664,3.53175,18780000.0
2008-03-19 23:25:00,3.52726,3.53938,3.5269,3.52816,30130000.0
2008-03-19 23:30:00,3.54231,3.54231,3.52774,3.5281,24800000.0
2008-03-19 23:35:00,3.53399,3.53896,3.5262,3.53689,25600000.0
2008-03-19 23:40:00,3.53642,3.53865,3.52634,3.53183,32320000.0
2008-03-19 23:45:00,3.53623,3.5387,3.5278,3.52842,27090000.0
2008-03-19 23:50:00,3.53505,3.53985,3.52972,3.53223,21840000.0
2008-03-19 23:55:00,3.53713,3.54387,3.52719,3.53624,30850000.0
2008-03-20 00:00:00,3.52963,3.5356,3.51578,3.5292,25970000.0
2008-03-20 00:05:00,3.5278,3.53639,3.51466,3.53454,25980000.0
2008-03-20 00:10:00,3.53304,3.53642,3.51572,3.51607,23690000.0
2008-03-20 00:15:00,3.53089,3.53552,3.52002,3.52753,25200000.0
2008-03-20 00:20:00,3.51365,3.53769,3.51365,3.53254,24100000.0
2008-03-20 00:25:00,3.52449,3.53513,3.51713,3.53265,20730000.0
2008-03-20 00:30:00,3.53284,3.53798,3.51665,3.52871,26310000.0
2008-03-20 00:35:00,3.51142,3.5347,3.51142,3.53254,22610000.0
2008-03-20 00:40:00,3.52956,3.53702,3.50818,3.53222,23740000.0
2008-03-20 00:45:00,3.53252,3.53782,3.51753,3.52995,20290000.0
2008-03-20 00:50:00,3.52612,3.53512,3.51642,3.53193,25200000.0
2008-03-20 00:55:00,3.53285,3.53697,3.51903,3.53144,11690000.0
2008-03-20 01:00:00,3.53085,3.53404,3.5197,3.53402,18480000.0
2008-03-20 01:05:00,3.52485,3.53412,3.51626,3.52795,29390000.0
2008-03-20 01:10:00,3.52956,3.53387,3.51685,3.51953,11690000.0
2008-03-20 01:15:00,3.52744,3.53713,3.51971,3.53024,21100000.0
2008-03-20 01:20:00,3.53031,3.53426,3.51302,3.53149,15850000.0
2008-03-20 01:25:00,3.53357,3.53551,3.51172,3.53478,33510000.0
2008-03-20 01:30:00,3.52999,3.53711,3.51134,3.5338,22580000.0
2008-03-20 01:35:00,3.53447,3.53779,3.51754,3.53002,25600000.0
2008-03-20 01:40:00,3.53077,3.53502,3.51432,3.53394,28650000.0
2008-03-20 01:45:00,3.53707,3.53786,3.50813,3.52608,30130000.0
2008-03-20 01:50:00,3.52856,3.53622,3.51245,3.52899,36890000.0
2008-03-20 01:55:00,3.53008,3.5391,3.52266,3.52931,22620000.0
2008-03-20 02:00:00,3.5293,3.53782,3.52424,3.53406,24810000.0
2008-03-20 02:05:00,3.53119,3.53466,3.51313,3.52387,31940000.0
2008-03-20 02:10:00,3.52939,3.53707,3.52258,3.5297,28600000.0
2008-03-20 02:15:00,3.52791,3.53577,3.52462,3.53101,27480000.0
2008-03-20 02:20:00,3.52008,3.53541,3.50842,3.51632,22240000.0
2008-03-20 02:25:00,3.53339,3.53858,3.52126,3.52383,38780000.0
2008-03-20 02:30:00,3.53232,3.53459,3.5097,3.5301,20700000.0
2008-03-20 02:35:00,3.52979,3.53589,3.52473,3.53059,24850000.0
2008-03-20 02:40:00,3.52905,3.53475,3.50788,3.50788,25240000.0
2008-03-20 02:45:00,3.52948,3.53845,3.52572,3.53019,30850000.0
2008-03-20 02:50:00,3.53057,3.53443,3.52458,3.53287,24480000.0
2008-03-20 02:55:00,3.53301,3.53843,3.51301,3.5323,34250000.0
2008-03-20 03:00:00,3.53665,3.53665,3.52492,3.53144,22600000.0
2008-03-20 03:05:00,3.5286,3.53674,3.52307,3.52895,27060000.0
2008-03-20 03:10:00,3.53336,3.53579,3.52266,3.52816,24850000.0
2008-03-20 03:15:00,3.53564,3.53564,3.52251,3.52484,25970000.0
2008-03-20 03:20:00,3.53441,3.53561,3.51862,3.53216,24080000.0
2008-03-20 03:25:00,3.5327,3.53573,3.52462,3.53003,23350000.0
2008-03-20 03:30:00,3.52881,3.53886,3.52293,3.53245,29350000.0
2008-03-20 03:35:00,3.52073,3.53611,3.51452,3.53361,31220000.0
2008-03-20 03:40:00,3.53294,3.53632,3.5246,3.5331,31990000.0
2008-03-20 03:45:00,3.53704,3.53704,3.51329,3.53418,27490000.0
2008-03-20 03:50:00,3.5341,3.53486,3.52309,3.53412,27460000.0
2008-03-20 03:55:00,3.53358,3.53427,3.52065,3.53256,32320000.0
2008-03-20 04:00:00,3.53612,3.53713,3.52465,3.53346,32350000.0
2008-03-20 04:05:00,3.52415,3.53679,3.52252,3.53026,31250000.0
2008-03-20 04:10:00,3.52974,3.53525,3.51438,3.52938,27480000.0
2008-03-20 04:15:00,3.53167,3.53568,3.52458,3.53418,21470000.0
2008-03-20 04:20:00,3.53416,3.53551,3.52441,3.53077,22230000.0
2008-03-20 04:25:00,3.53347,3.53367,3.52315,3.53252,22950000.0
2008-03-20 04:30:00,3.53251,3.53497,3.51614,3.5301,25190000.0
2008-03-20 04:35:00,3.53369,3.53593,3.52401,3.5328,29380000.0
2008-03-20 04:40:00,3.52476,3.53443,3.50682,3.52861,30450000.0
2008-03-20 04:45:00,3.53638,3.53638,3.52453,3.53337,22220000.0
2008-03-20 04:50:00,3.53193,3.53532,3.51796,3.5345,19930000.0
2008-03-20 04:55:00,3.51429,3.53511,3.5104,3.52902,22590000.0
2008-03-20 05:00:00,3.52932,3.53891,3.51319,3.53381,34240000.0
2008-03-20 05:05:00,3.52939,3.5367,3.51664,3.53116,24820000.0
2008-03-20 05:10:00,3.52666,3.53751,3.51162,3.52803,22180000.0
2008-03-20 05:15:00,3.52902,3.53842,3.51815,3.53369,28610000.0
2008-03-20 05:20:00,3.53107,3.5373,3.51074,3.53091,32720000.0
2008-03-20 05:25:00,3.52748,3.53498,3.51067,3.53498,24460000.0
2008-03-20 05:30:00,3.53366,3.53512,3.5094,3.5315,32680000.0
2008-03-20 05:35:00,3.53265,3.53478,3.51269,3.53237,25220000.0
2008-03-20 05:40:00,3.52963,3.53455,3.51305,3.53394,27460000.0
2008-03-20 05:45:00,3.53801,3.53801,3.51349,3.52987,30860000.0
2008-03-20 05:50:00,3.52059,3.53486,3.52,3.53378,25930000.0
2008-03-20 05:55:00,3.5308,3.53894,3.5146,3.52852,34600000.0
2008-03-20 06:00:00,3.53364,3.53644,3.52705,3.53315,25200000.0
2008-03-20 06:05:00,3.52197,3.53622,3.52197,3.52493,25590000.0
2008-03-20 06:10:00,3.5339,3.53632,3.52178,3.53565,25210000.0
2008-03-20 06:15:00,3.525,3.53468,3.51836,3.53107,23370000.0
2008-03-20 06:20:00,3.53026,3.53615,3.52357,3.53028,24840000.0
2008-03-20 06:25:00,3.52501,3.53732,3.51517,3.53068,34250000.0
2008-03-20 06:30:00,3.53249,3.53443,3.51744,3.52768,27800000.0
2008-03-20 06:35:00,3.53464,3.53614,3.52164,3.53272,33070000.0
2008-03-20 06:40:00,3.53053,3.53484,3.51496,3.5346,24060000.0
2008-03-20 06:45:00,3.53203,3.53824,3.51312,3.52757,37220000.0
2008-03-20 06:50:00,3.52947,3.53533,3.51763,3.52078,30800000.0
2008-03-20 06:55:00,3.53134,3.53631,3.51542,3.52641,27420000.0
2008-03-20 07:00:00,3.52981,3.53454,3.51662,3.53379,29680000.0
2008-03-20 07:05:00,3.52462,3.53402,3.51878,3.51891,22140000.0
2008-03-20 07:10:00,3.53416,3.53612,3.51055,3.52762,39480000.0
2008-03-20 07:15:00,3.53608,3.53665,3.51631,3.53082,30460000.0
2008-03-20 07:20:00,3.53351,3.53426,3.51548,3.51548,36070000.0
2008-03-20 07:25:00,3.53376,3.53726,3.51419,3.53094,41730000.0
2008-03-20 07:30:00,3.52935,3.53413,3.51637,3.52625,35710000.0
2008-03-20 07:35:00,3.53261,3.53421,3.51542,3.53339,31530000.0
2008-03-20 07:40:00,3.5255,3.53728,3.5117,3.5287,33090000.0
2008-03-20 07:45:00,3.52244,3.53593,3.52035,3.53189,31970000.0
2008-03-20 07:50:00,3.52473,3.53549,3.5178,3.53242,20660000.0
2008-03-20 07:55:00,3.51509,3.53629,3.51509,3.53323,29680000.0
2008-03-20 08:00:00,3.52772,3.53608,3.52323,3.5334,21080000.0
2008-03-20 08:05:00,3.52169,3.53698,3.51959,3.52817,24440000.0
2008-03-20 08:10:00,3.53206,3.53536,3.52339,3.5277,29680000.0
2008-03-20 08:15:00,3.53324,3.53608,3.52136,3.52683,24440000.0
2008-03-20 08:20:00,3.52834,3.53558,3.52165,3.53011,25920000.0
2008-03-20 08:25:00,3.52837,3.53679,3.52447,3.53393,25190000.0
2008-03-20 08:30:00,3.53768,3.54089,3.51927,3.52493,30440000.0
2008-03-20 08:35:00,3.53021,3.53624,3.52457,3.53426,32310000.0
2008-03-20 08:40:00,3.52487,3.53771,3.51532,3.53533,34190000.0
2008-03-20 08:45:00,3.53663,3.53663,3.52518,3.53347,31190000.0
2008-03-20 08:50:00,3.53158,3.53557,3.52335,3.53469,36810000.0
2008-03-20 08:55:00,3.52974,3.53617,3.52297,3.53142,25560000.0
2008-03-20 09:00:00,3.52763,3.5375,3.51888,3.52867,33440000.0
2008-03-20 09:05:00,3.52885,3.53848,3.52552,3.52989,31930000.0
2008-03-20 09:10:00,3.53655,3.5385,3.51883,3.52769,53370000.0
2008-03-20 09:15:00,3.53471,3.53837,3.52635,3.53654,32290000.0
2008-03-20 09:20:00,3.5311,3.5422,3.52724,3.53453,33060000.0
2008-03-20 09:25:00,3.53518,3.54173,3.52814,3.52919,43230000.0
2008-03-20 09:30:00,3.54084,3.54162,3.5323,3.53546,27450000.0
2008-03-20 09:35:00,3.53837,3.54262,3.53162,3.53888,26710000.0
2008-03-20 09:40:00,3.53902,3.54081,3.52586,3.5391,36080000.0
2008-03-20 09:45:00,3.53417,3.54146,3.527,3.53669,27830000.0
2008-03-20 09:50:00,3.53025,3.5398,3.52449,3.5398,27450000.0
2008-03-20 09:55:00,3.53926,3.54072,3.52647,3.53975,33810000.0
2008-03-20 10:00:00,3.53924,3.54226,3.52716,3.54052,32720000.0
2008-03-20 10:05:00,3.54171,3.5429,3.53071,3.54264,32680000.0
2008-03-20 10:10:00,3.53453,3.54391,3.53065,3.54186,42470000.0
2008-03-20 10:15:00,3.5413,3.54162,3.51888,3.53722,28570000.0
2008-03-20 10:20:00,3.54122,3.54122,3.52645,3.54094,36100000.0
2008-03-20 10:25:00,3.52994,3.54519,3.52994,3.54007,37960000.0
2008-03-20 10:30:00,3.54015,3.54022,3.52621,3.52621,35300000.0
2008-03-20 10:35:00,3.53583,3.54097,3.52635,3.53443,30420000.0
2008-03-20 10:40:00,3.53856,3.53876,3.52586,3.53535,29310000.0
2008-03-20 10:45:00,3.53745,3.54156,3.52587,3.53487,29300000.0
2008-03-20 10:50:00,3.53902,3.54008,3.52693,3.53752,28930000.0
2008-03-20 10:55:00,3.53757,3.53777,3.52441,3.53745,30810000.0
2008-03-20 11:00:00,3.53378,3.54215,3.52703,3.53339,35700000.0
2008-03-20 11:05:00,3.53174,3.53818,3.52027,3.53818,29310000.0
2008-03-20 11:10:00,3.53373,3.54002,3.52676,3.53746,36080000.0
2008-03-20 11:15:00,3.53308,3.53854,3.52571,3.53854,23310000.0
2008-03-20 11:20:00,3.52915,3.54009,3.52762,3.53553,25560000.0
2008-03-20 11:25:00,3.53168,3.53735,3.52347,3.53256,33830000.0
2008-03-20 11:30:00,3.53432,3.53644,3.51178,3.53579,29290000.0
2008-03-20 11:35:00,3.53607,3.53679,3.52266,3.53472,29690000.0
2008-03-20 11:40:00,3.53061,3.53569,3.52452,3.52842,28200000.0
2008-03-20 11:45:00,3.53079,3.53444,3.51818,3.53148,27820000.0
2008-03-20 11:50:00,3.53218,3.53218,3.5202,3.52566,28570000.0
2008-03-20 11:55:00,3.5237,3.5311,3.51736,3.52997,28570000.0
2008-03-20 12:00:00,3.52464,3.53066,3.51573,3.52416,30060000.0
2008-03-20 12:05:00,3.52978,3.53064,3.51326,3.53014,22570000.0
2008-03-20 12:10:00,3.52547,3.52996,3.51643,3.52908,28540000.0
2008-03-20 12:15:00,3.52797,3.52797,3.51736,3.52192,30800000.0
2008-03-20 12:20:00,3.52661,3.52949,3.5151,3.52881,27460000.0
2008-03-20 12:25:00,3.51954,3.52891,3.51668,3.52648,35320000.0
2008-03-20 12:30:00,3.52676,3.52838,3.51367,3.52757,40590000.0
2008-03-20 12:35:00,3.5234,3.52804,3.51496,3.52463,29680000.0
2008-03-20 12:40:00,3.51719,3.52985,3.51584,3.52706,30070000.0
2008-03-20 12:45:00,3.52628,3.52995,3.5161,3.51931,23330000.0
2008-03-20 12:50:00,3.52739,3.52956,3.51522,3.5292,27420000.0
2008-03-20 12:55:00,3.52306,3.53016,3.51632,3.52852,33800000.0
2008-03-20 13:00:00,3.52877,3.53138,3.51659,3.52462,34570000.0
2008-03-20 13:05:00,3.52298,3.53117,3.51858,3.529,34190000.0
2008-03-20 13:10:00,3.5305,3.53213,3.51697,3.52528,31200000.0
2008-03-20 13:15:00,3.52452,3.52978,3.5173,3.52609,33060000.0
2008-03-20 13:20:00,3.52633,3.5292,3.51641,3.52893,31920000.0
2008-03-20 13:25:00,3.52816,3.52905,3.51842,3.52864,28940000.0
2008-03-20 13:30:00,3.52449,3.53061,3.51881,3.52335,36070000.0
2008-03-20 13:35:00,3.52699,3.52964,3.51705,3.52142,26700000.0
2008-03-20 13:40:00,3.51838,3.52864,3.51428,3.52294,33830000.0
2008-03-20 13:45:00,3.52765,3.52818,3.51356,3.52536,34920000.0
2008-03-20 13:50:00,3.52041,3.52704,3.51338,3.5164,40580000.0
2008-03-20 13:55:00,3.52449,3.52899,3.51591,3.5243,29320000.0
2008-03-20 14:00:00,3.52569,3.53037,3.51333,3.52087,38340000.0
2008-03-20 14:05:00,3.525,3.5325,3.51661,3.52588,31200000.0
2008-03-20 14:10:00,3.53162,3.53181,3.51785,3.52484,30080000.0
2008-03-20 14:15:00,3.52873,3.53181,3.51852,3.52608,34940000.0
2008-03-20 14:20:00,3.52173,3.53163,3.5161,3.52796,33460000.0
2008-03-20 14:25:00,3.52899,3.53121,3.51949,3.53018,33450000.0
2008-03-20 14:30:00,3.53016,3.53149,3.51946,3.53079,35680000.0
2008-03-20 14:35:00,3.52832,3.53286,3.51855,3.53051,25570000.0
2008-03-20 14:40:00,3.52516,3.53262,3.51825,3.528,30450000.0
2008-03-20 14:45:00,3.52965,3.53235,3.51697,3.53029,33060000.0
2008-03-20 14:50:00,3.52786,3.53424,3.51965,3.53288,31560000.0
2008-03-20 14:55:00,3.53161,3.53271,3.51371,3.52171,36080000.0
2008-03-20 15:00:00,3.53038,3.53412,3.51814,3.52978,41320000.0
2008-03-20 15:05:00,3.52544,3.53359,3.52134,3.53173,31910000.0
2008-03-20 15:10:00,3.53153,3.53536,3.52003,3.53174,36820000.0
2008-03-20 15:15:00,3.52984,3.53346,3.5211,3.52229,31180000.0
2008-03-20 15:20:00,3.53228,3.53287,3.51737,3.52879,31200000.0
2008-03-20 15:25:00,3.53246,3.53246,3.51708,3.52086,30450000.0
2008-03-20 15:30:00,3.53045,3.53045,3.51865,3.52667,32310000.0
2008-03-20 15:35:00,3.52468,3.52952,3.51604,3.52792,30800000.0
2008-03-20 15:40:00,3.52812,3.53008,3.5176,3.53008,31570000.0
2008-03-20 15:45:00,3.52671,3.53163,3.51905,3.52517,29280000.0
2008-03-20 15:50:00,3.52512,3.53209,3.52025,3.52551,32320000.0
2008-03-20 15:55:00,3.52754,3.52847,3.51849,3.52656,31950000.0
2008-03-20 16:00:00,3.52647,3.52754,3.51297,3.52717,31940000.0
2008-03-20 16:05:00,3.51854,3.52752,3.51625,3.52226,33810000.0
2008-03-20 16:10:00,3.52806,3.52806,3.51275,3.5244,31230000.0
2008-03-20 16:15:00,3.52434,3.52852,3.51394,3.52542,27460000.0
2008-03-20 16:20:00,3.52091,3.52648,3.51392,3.52517,31920000.0
2008-03-20 16:25:00,3.52455,3.52732,3.51407,3.52459,33830000.0
2008-03-20 16:30:00,3.52648,3.53219,3.51519,3.5282,33830000.0
2008-03-20 16:35:00,3.52817,3.53012,3.5165,3.52474,39090000.0
2008-03-20 16:40:00,3.52711,3.52751,3.51556,3.52687,30040000.0
2008-03-20 16:45:00,3.52354,3.5274,3.51531,3.52526,32700000.0
2008-03-20 16:50:00,3.52726,3.53085,3.51557,3.52185,30800000.0
2008-03-20 16:55:00,3.52553,3.52567,3.51111,3.52255,31940000.0
2008-03-20 17:00:00,3.52459,3.52511,3.51075,3.51738,30090000.0
2008-03-20 17:05:00,3.5172,3.52665,3.51211,3.52287,36070000.0
2008-03-20 17:10:00,3.52266,3.52587,3.51143,3.51965,33090000.0
2008-03-20 17:15:00,3.52613,3.52613,3.5114,3.5239,33460000.0
2008-03-20 17:20:00,3.52288,3.52617,3.51185,3.52509,38730000.0
2008-03-20 17:25:00,3.52051,3.52921,3.51325,3.52586,38690000.0
2008-03-20 17:30:00,3.52759,3.52759,3.51483,3.52134,35670000.0
2008-03-20 17:35:00,3.5254,3.52713,3.51192,3.52093,43220000.0
2008-03-20 17:40:00,3.52175,3.52932,3.51498,3.52144,45490000.0
2008-03-20 17:45:00,3.52301,3.52852,3.51611,3.52631,30080000.0
2008-03-20 17:50:00,3.51697,3.53238,3.51598,3.53153,33450000.0
2008-03-20 17:55:00,3.52983,3.53787,3.52074,3.53325,46200000.0
2008-03-20 18:00:00,3.53263,3.53586,3.5197,3.52661,45070000.0
2008-03-20 18:05:00,3.53161,3.53594,3.52263,3.53273,35700000.0
2008-03-20 18:10:00,3.53589,3.53923,3.52681,3.53746,37190000.0
2008-03-20 18:15:00,3.53236,3.53808,3.52417,3.53336,35330000.0
2008-03-20 18:20:00,3.5294,3.53935,3.52481,3.53687,40990000.0
2008-03-20 18:25:00,3.53238,3.53677,3.52541,3.53527,34560000.0
2008-03-20 18:30:00,3.53768,3.53768,3.5261,3.5358,28940000.0
2008-03-20 18:35:00,3.53069,3.54118,3.52916,3.53918,41740000.0
2008-03-20 18:40:00,3.53088,3.53966,3.52756,3.53858,28540000.0
2008-03-20 18:45:00,3.53472,3.54248,3.52753,3.53594,33060000.0
2008-03-20 18:50:00,3.53418,3.54041,3.52612,3.53116,36840000.0
2008-03-20 18:55:00,3.52774,3.53555,3.52436,3.5315,25180000.0
2008-03-20 19:00:00,3.53587,3.53587,3.52375,3.53461,32690000.0
2008-03-20 19:05:00,3.52648,3.53668,3.52371,3.52965,36820000.0
2008-03-20 19:10:00,3.53328,3.5355,3.51843,3.52545,36500000.0
2008-03-20 19:15:00,3.53178,3.53412,3.52129,3.52667,27850000.0
2008-03-20 19:20:00,3.5251,3.53406,3.51883,3.52759,35350000.0
2008-03-20 19:25:00,3.52461,3.53222,3.52163,3.52163,29300000.0
2008-03-20 19:30:00,3.52903,3.53697,3.51846,3.51989,35690000.0
2008-03-20 19:35:00,3.5248,3.53288,3.51852,3.52322,29680000.0
2008-03-20 19:40:00,3.52579,3.52986,3.51945,3.52785,30440000.0
2008-03-20 19:45:00,3.5231,3.53118,3.51759,3.52793,40590000.0
2008-03-20 19:50:00,3.52672,3.532,3.51964,3.51964,33810000.0
2008-03-20 19:55:00,3.5245,3.53597,3.52026,3.52882,36810000.0
2008-03-20 20:00:00,3.53136,3.5384,3.52357,3.52834,39830000.0
2008-03-20 20:05:00,3.52549,3.5342,3.52201,3.53162,28190000.0
2008-03-20 20:10:00,3.53031,3.53248,3.519,3.53009,31950000.0
2008-03-20 20:15:00,3.52045,3.53383,3.52045,3.53087,32330000.0
2008-03-20 20:20:00,3.53044,3.53066,3.51785,3.52429,34580000.0
2008-03-20 20:25:00,3.52516,3.53649,3.51814,3.52853,25200000.0
2008-03-20 20:30:00,3.53103,3.53405,3.51996,3.52708,25950000.0
2008-03-20 20:35:00,3.52063,3.53283,3.5192,3.52622,27840000.0
2008-03-20 20:40:00,3.52663,3.53541,3.52169,3.53328,19970000.0
2008-03-20 20:45:00,3.5359,3.5359,3.52058,3.5291,25220000.0
2008-03-20 20:50:00,3.52666,3.53492,3.52265,3.52691,22580000.0
2008-03-20 20:55:00,3.53112,3.53528,3.52163,3.52756,27070000.0
2008-03-20 21:00:00,3.53631,3.53631,3.52299,3.53123,27460000.0
2008-03-20 21:05:00,3.53266,3.53619,3.52326,3.53235,25220000.0
2008-03-20 21:10:00,3.53352,3.53524,3.52508,3.53116,27820000.0
2008-03-20 21:15:00,3.53105,3.5347,3.52358,3.53177,25200000.0
2008-03-20 21:20:00,3.52768,3.53455,3.52347,3.52771,21820000.0
2008-03-20 21:25:00,3.53117,3.53473,3.5189,3.52699,36850000.0
2008-03-20 21:30:00,3.53486,3.53734,3.52361,3.533,26320000.0
2008-03-20 21:35:00,3.5272,3.53408,3.5219,3.52361,26760000.0
2008-03-20 21:40:00,3.53264,3.53423,3.52078,3.53319,28970000.0
2008-03-20 21:45:00,3.52344,3.53713,3.52271,3.52777,26760000.0
2008-03-20 21:50:00,3.53216,3.53373,3.52133,3.52987,25210000.0
2008-03-20 21:55:00,3.53263,3.53772,3.52312,3.53295,35380000.0
2008-03-20 22:00:00,3.52438,3.53535,3.52227,3.52752,31210000.0
2008-03-20 22:05:00,3.52475,3.53848,3.52266,3.53242,28960000.0
2008-03-20 22:10:00,3.53217,3.53979,3.52659,3.53291,31590000.0
2008-03-20 22:15:00,3.53629,3.54164,3.526,3.53606,40230000.0
2008-03-20 22:20:00,3.5332,3.54264,3.52549,3.53588,37610000.0
2008-03-20 22:25:00,3.5361,3.53885,3.52693,3.53417,28590000.0
2008-03-20 22:30:00,3.53578,3.53919,3.52605,3.53731,27090000.0
2008-03-20 22:35:00,3.53215,3.53868,3.52551,3.53629,36860000.0
2008-03-20 22:40:00,3.53407,3.53868,3.5281,3.5346,26750000.0
2008-03-20 22:45:00,3.53917,3.53922,3.52603,3.534,25230000.0
2008-03-20 22:50:00,3.53192,3.53843,3.52718,3.53467,22600000.0
2008-03-20 22:55:00,3.53427,3.53816,3.5248,3.53268,30480000.0
2008-03-20 23:00:00,3.53296,3.53519,3.5213,3.53332,19980000.0
2008-03-20 23:05:00,3.52415,3.53489,3.52202,3.53488,28950000.0
2008-03-20 23:10:00,3.528,3.53387,3.52232,3.52745,34970000.0
2008-03-20 23:15:00,3.53783,3.53783,3.52206,3.5295,21820000.0
2008-03-20 23:20:00,3.52551,3.53437,3.52551,3.53397,21080000.0
2008-03-20 23:25:00,3.52548,3.53703,3.52177,3.52414,31990000.0
2008-03-20 23:30:00,3.53789,3.53789,3.52149,3.52423,24060000.0
2008-03-20 23:35:00,3.5295,3.5345,3.52427,3.53321,25620000.0
2008-03-20 23:40:00,3.53458,3.53713,3.52282,3.52833,31240000.0
2008-03-20 23:45:00,3.53197,3.53765,3.52322,3.52503,26720000.0
2008-03-20 23:50:00,3.5303,3.53494,3.5257,3.53346,14660000.0
2008-03-20 23:55:00,3.53375,3.53402,3.52318,3.53202,29360000.0
2008-03-21 00:00:00,3.53033,3.53489,3.51422,3.52983,25610000.0
2008-03-21 00:05:00,3.52966,3.53652,3.51598,3.53402,26360000.0
2008-03-21 00:10:00,3.53151,3.53372,3.52123,3.53315,17720000.0
2008-03-21 00:15:00,3.53392,3.53392,3.51534,3.53161,16190000.0
2008-03-21 00:20:00,3.52835,3.53295,3.51582,3.53179,15440000.0
2008-03-21 00:25:00,3.53042,3.53708,3.52457,3.53263,19600000.0
2008-03-21 00:30:00,3.53303,3.53693,3.51847,3.52558,26000000.0
2008-03-21 00:35:00,3.52836,3.53414,3.51692,3.52592,29350000.0
2008-03-21 00:40:00,3.52955,3.53633,3.52304,3.52708,26710000.0
2008-03-21 00:45:00,3.53264,3.53761,3.52217,3.52906,18450000.0
2008-03-21 00:50:00,3.5267,3.53546,3.52241,3.53322,24090000.0
2008-03-21 00:55:00,3.53301,3.5347,3.521,3.52831,12430000.0
2008-03-21 01:00:00,3.53359,3.53802,3.52231,3.5339,25230000.0
2008-03-21 01:05:00,3.52817,3.53573,3.52116,3.52834,30130000.0
2008-03-21 01:10:00,3.52579,3.53407,3.52462,3.52728,22620000.0
2008-03-21 01:15:00,3.52804,3.53838,3.52305,3.53163,30100000.0
2008-03-21 01:20:00,3.52919,3.53673,3.52629,3.53049,16930000.0
2008-03-21 01:25:00,3.53281,3.53409,3.52411,3.53353,26730000.0
2008-03-21 01:30:00,3.53616,3.53616,3.52258,3.53334,12810000.0
2008-03-21 01:35:00,3.52513,3.53554,3.51763,3.52647,13960000.0
2008-03-21 01:40:00,3.52473,3.53452,3.52239,3.53269,22220000.0
2008-03-21 01:45:00,3.53595,3.53595,3.52028,3.5323,25630000.0
2008-03-21 01:50:00,3.52263,3.5356,3.51872,3.53197,36560000.0
2008-03-21 01:55:00,3.52853,3.53417,3.52321,3.52843,23350000.0
2008-03-21 02:00:00,3.53034,3.53693,3.51636,3.53337,23360000.0
2008-03-21 02:05:00,3.53199,3.53836,3.51722,3.52398,29720000.0
2008-03-21 02:10:00,3.52112,3.53452,3.52112,3.52797,27470000.0
2008-03-21 02:15:00,3.52931,3.53686,3.52167,3.52914,29710000.0
2008-03-21 02:20:00,3.53361,3.53442,3.52375,3.53442,25610000.0
2008-03-21 02:25:00,3.53334,3.53792,3.51874,3.52471,39910000.0
2008-03-21 02:30:00,3.53246,3.53699,3.5245,3.5349,20710000.0
2008-03-21 02:35:00,3.52965,3.53616,3.51843,3.52455,20710000.0
2008-03-21 02:40:00,3.52908,3.53332,3.52287,3.52817,19220000.0
2008-03-21 02:45:00,3.52993,3.53961,3.52055,3.52816,33080000.0
2008-03-21 02:50:00,3.53067,3.53554,3.51893,3.53323,27470000.0
2008-03-21 02:55:00,3.5287,3.53659,3.52333,3.53427,29730000.0
2008-03-21 03:00:00,3.5373,3.5373,3.51617,3.53095,24450000.0
2008-03-21 03:05:00,3.5326,3.5359,3.51706,3.52861,23730000.0
2008-03-21 03:10:00,3.5325,3.5357,3.52168,3.528,27080000.0
2008-03-21 03:15:00,3.53723,3.53723,3.52347,3.52438,22180000.0
2008-03-21 03:20:00,3.53421,3.53721,3.52459,3.5317,25590000.0
2008-03-21 03:25:00,3.5324,3.5355,3.51802,3.51802,25200000.0
2008-03-21 03:30:00,3.52555,3.53765,3.51786,3.53389,30150000.0
2008-03-21 03:35:00,3.52525,3.53327,3.5131,3.53327,15810000.0
2008-03-21 03:40:00,3.52911,3.53491,3.51102,3.52833,30870000.0
2008-03-21 03:45:00,3.53702,3.53702,3.51072,3.52012,22220000.0
2008-03-21 03:50:00,3.53303,3.53412,3.5178,3.53412,24130000.0
2008-03-21 03:55:00,3.53105,3.53773,3.51736,3.53371,23720000.0
2008-03-21 04:00:00,3.53729,3.53729,3.51283,3.53322,28610000.0
2008-03-21 04:05:00,3.52421,3.53453,3.51052,3.51462,30880000.0
2008-03-21 04:10:00,3.52874,3.53411,3.51656,3.51656,23330000.0
2008-03-21 04:15:00,3.53527,3.53527,3.51557,3.52675,17690000.0
2008-03-21 04:20:00,3.53061,3.53531,3.51487,3.53034,25200000.0
2008-03-21 04:25:00,3.52507,3.53205,3.5197,3.53205,21080000.0
2008-03-21 04:30:00,3.53629,3.53629,3.51694,3.53069,25590000.0
2008-03-21 04:35:00,3.53205,3.53572,3.51791,3.53071,29360000.0
2008-03-21 04:40:00,3.52482,3.53384,3.52374,3.52803,22180000.0
2008-03-21 04:45:00,3.53732,3.53792,3.52437,3.53326,31590000.0
2008-03-21 04:50:00,3.53115,3.5341,3.51783,3.51783,21100000.0
2008-03-21 04:55:00,3.52795,3.53443,3.51282,3.53158,19530000.0
2008-03-21 05:00:00,3.52752,3.53526,3.51528,3.5235,19930000.0
2008-03-21 05:05:00,3.53152,3.53361,3.51825,3.52769,11680000.0
2008-03-21 05:10:00,3.51459,3.53485,3.51459,3.53017,21810000.0
2008-03-21 05:15:00,3.52871,3.53594,3.51333,3.53377,30090000.0
2008-03-21 05:20:00,3.532,3.53338,3.51712,3.52924,29020000.0
2008-03-21 05:25:00,3.52625,3.53419,3.52173,3.53367,23720000.0
2008-03-21 05:30:00,3.53304,3.53323,3.51477,3.53216,27490000.0
2008-03-21 05:35:00,3.53199,3.53281,3.51242,3.52427,10930000.0
2008-03-21 05:40:00,3.52733,3.5334,3.52171,3.53326,27490000.0
2008-03-21 05:45:00,3.53597,3.53597,3.51122,3.51122,14300000.0
2008-03-21 05:50:00,3.52307,3.53372,3.51945,3.53372,15780000.0
2008-03-21 05:55:00,3.53194,3.53398,3.51086,3.53398,13530000.0
2008-03-21 06:00:00,3.53145,3.53456,3.51561,3.52032,19980000.0
2008-03-21 06:05:00,3.52267,3.53113,3.51873,3.51873,10910000.0
2008-03-21 06:10:00,3.53193,3.53515,3.51672,3.53396,24040000.0
2008-03-21 06:15:00,3.52857,3.53521,3.51741,3.53166,21060000.0
2008-03-21 06:20:00,3.53325,3.53483,3.51566,3.53483,21400000.0
2008-03-21 06:25:00,3.53597,3.53731,3.51172,3.51669,23280000.0
2008-03-21 06:30:00,3.53884,3.53884,3.51575,3.52757,22550000.0
2008-03-21 06:35:00,3.53434,3.54054,3.51992,3.53541,27490000.0
2008-03-21 06:40:00,3.52178,3.53723,3.51028,3.53672,24070000.0
2008-03-21 06:45:00,3.53595,3.53832,3.51307,3.53095,40550000.0
2008-03-21 06:50:00,3.52784,3.53729,3.51867,3.53494,38320000.0
2008-03-21 06:55:00,3.53317,3.5394,3.51078,3.53148,28530000.0
2008-03-21 07:00:00,3.53427,3.54011,3.51918,3.53629,14310000.0
2008-03-21 07:05:00,3.52353,3.53885,3.5176,3.53644,24070000.0
2008-03-21 07:10:00,3.53102,3.53921,3.51769,3.51769,27100000.0
2008-03-21 07:15:00,3.53988,3.53988,3.51537,3.53247,33790000.0
2008-03-21 07:20:00,3.53661,3.53757,3.51748,3.53008,34960000.0
2008-03-21 07:25:00,3.53421,3.53789,3.52382,3.53561,34220000.0
2008-03-21 07:30:00,3.53704,3.53704,3.51897,3.52821,36080000.0
2008-03-21 07:35:00,3.53419,3.53678,3.52058,3.53403,11680000.0
2008-03-21 07:40:00,3.52379,3.53678,3.52208,3.53067,32360000.0
2008-03-21 07:45:00,3.53128,3.54072,3.52083,3.53429,36450000.0
2008-03-21 07:50:00,3.52479,3.5373,3.51783,3.536,22580000.0
2008-03-21 07:55:00,3.53251,3.54007,3.52512,3.53758,28560000.0
2008-03-21 08:00:00,3.53124,3.53954,3.52844,3.53542,23670000.0
2008-03-21 08:05:00,3.52597,3.5386,3.52383,3.53007,24440000.0
2008-03-21 08:10:00,3.53737,3.53942,3.52149,3.53376,32690000.0
2008-03-21 08:15:00,3.53803,3.53829,3.52504,3.53123,26660000.0
2008-03-21 08:20:00,3.53123,3.53713,3.52434,3.53257,14280000.0
2008-03-21 08:25:00,3.5299,3.53772,3.5205,3.53401,20650000.0
2008-03-21 08:30:00,3.53823,3.53853,3.52114,3.52518,32300000.0
2008-03-21 08:35:00,3.53081,3.5373,3.52167,3.53035,32690000.0
2008-03-21 08:40:00,3.52692,3.53782,3.52185,3.53738,25930000.0
2008-03-21 08:45:00,3.53869,3.5393,3.52186,3.52723,34530000.0
2008-03-21 08:50:00,3.53564,3.5393,3.5215,3.53093,38300000.0
2008-03-21 08:55:00,3.52729,3.53172,3.51844,3.52254,25550000.0
2008-03-21 09:00:00,3.52564,3.53507,3.52195,3.52339,33080000.0
2008-03-21 09:05:00,3.52538,3.53504,3.52028,3.5271,30820000.0
2008-03-21 09:10:00,3.53321,3.5346,3.52049,3.53096,51880000.0
2008-03-21 09:15:00,3.52848,3.5349,3.52349,3.5343,30820000.0
2008-03-21 09:20:00,3.52801,3.53548,3.52077,3.52682,31960000.0
2008-03-21 09:25:00,3.52653,3.53157,3.51653,3.51858,42460000.0
2008-03-21 09:30:00,3.53036,3.53042,3.51958,3.52477,26340000.0
2008-03-21 09:35:00,3.52762,3.5297,3.51956,3.52772,29300000.0
2008-03-21 09:40:00,3.52759,3.53073,3.51584,3.52929,36070000.0
2008-03-21 09:45:00,3.52301,3.53148,3.51511,3.52661,31160000.0
2008-03-21 09:50:00,3.51829,3.52906,3.51483,3.52603,30050000.0
2008-03-21 09:55:00,3.52951,3.53297,3.51889,3.5288,31230000.0
2008-03-21 10:00:00,3.53038,3.53081,3.51879,3.52667,33470000.0
2008-03-21 10:05:00,3.5295,3.53045,3.51846,3.52888,32680000.0
2008-03-21 10:10:00,3.51936,3.53122,3.51787,3.53,42460000.0
2008-03-21 10:15:00,3.53096,3.53096,3.51693,3.52443,27780000.0
2008-03-21 10:20:00,3.52673,3.53325,3.51597,3.52797,36460000.0
2008-03-21 10:25:00,3.52053,3.53021,3.51707,3.52711,36470000.0
2008-03-21 10:30:00,3.52657,3.52883,3.51448,3.51758,33830000.0
2008-03-21 10:35:00,3.52298,3.52834,3.51224,3.52087,30040000.0
2008-03-21 10:40:00,3.52852,3.52988,3.50717,3.52627,29310000.0
2008-03-21 10:45:00,3.52754,3.53112,3.51078,3.52083,29680000.0
2008-03-21 10:50:00,3.52546,3.52939,3.50498,3.51574,28580000.0
2008-03-21 10:55:00,3.52821,3.53048,3.51126,3.52913,31930000.0
2008-03-21 11:00:00,3.52525,3.52992,3.51111,3.52001,36440000.0
2008-03-21 11:05:00,3.52369,3.52954,3.51509,3.52594,27460000.0
2008-03-21 11:10:00,3.51935,3.53063,3.50569,3.52757,38300000.0
2008-03-21 11:15:00,3.52619,3.53079,3.51907,3.52984,24050000.0
2008-03-21 11:20:00,3.5214,3.53182,3.52014,3.52822,27050000.0
2008-03-21 11:25:00,3.52553,3.5313,3.52131,3.52547,32340000.0
2008-03-21 11:30:00,3.53062,3.53096,3.51578,3.52962,21060000.0
2008-03-21 11:35:00,3.52988,3.53127,3.51281,3.52937,28950000.0
2008-03-21 11:40:00,3.52445,3.53006,3.51423,3.51968,22930000.0
2008-03-21 11:45:00,3.52545,3.53184,3.51829,3.52876,28180000.0
2008-03-21 11:50:00,3.52934,3.53028,3.51177,3.5245,22550000.0
2008-03-21 11:55:00,3.52268,3.53135,3.51108,3.52972,24810000.0
2008-03-21 12:00:00,3.52616,3.53092,3.51833,3.52862,29710000.0
2008-03-21 12:05:00,3.52896,3.53023,3.51667,3.52904,25910000.0
2008-03-21 12:10:00,3.52816,3.52965,3.515,3.52604,27050000.0
2008-03-21 12:15:00,3.53037,3.53037,3.51984,3.5237,24070000.0
2008-03-21 12:20:00,3.52825,3.53178,3.52055,3.53005,30440000.0
2008-03-21 12:25:00,3.52391,3.53217,3.51772,3.52792,35330000.0
2008-03-21 12:30:00,3.52876,3.52905,3.51483,3.52675,38730000.0
2008-03-21 12:35:00,3.52288,3.52873,3.5163,3.52405,30420000.0
2008-03-21 12:40:00,3.51689,3.52816,3.51614,3.52624,29320000.0
2008-03-21 12:45:00,3.52651,3.52808,3.51526,3.51891,24450000.0
2008-03-21 12:50:00,3.52707,3.52896,3.51691,3.52747,26300000.0
2008-03-21 12:55:00,3.52172,3.52917,3.51651,3.52424,33430000.0
2008-03-21 13:00:00,3.52693,3.52856,3.51628,3.5227,34200000.0
2008-03-21 13:05:00,3.52138,3.52979,3.51594,3.52701,35310000.0
2008-03-21 13:10:00,3.5261,3.52658,3.51291,3.51976,32310000.0
2008-03-21 13:15:00,3.52183,3.52728,3.51484,3.52313,33430000.0
2008-03-21 13:20:00,3.52316,3.52863,3.51471,3.52632,29310000.0
2008-03-21 13:25:00,3.52476,3.52701,3.51622,3.52584,29300000.0
2008-03-21 13:30:00,3.52242,3.52813,3.51759,3.52043,26700000.0
2008-03-21 13:35:00,3.5244,3.52691,3.51461,3.52104,29300000.0
2008-03-21 13:40:00,3.51382,3.52791,3.50999,3.51899,32700000.0
2008-03-21 13:45:00,3.52569,3.52687,3.51637,3.52263,18040000.0
2008-03-21 13:50:00,3.51858,3.52625,3.51296,3.51434,32300000.0
2008-03-21 13:55:00,3.52382,3.5259,3.51571,3.52341,20690000.0
2008-03-21 14:00:00,3.52528,3.53002,3.51397,3.51641,38330000.0
2008-03-21 14:05:00,3.51922,3.5304,3.51416,3.52027,31190000.0
2008-03-21 14:10:00,3.52129,3.52855,3.51492,3.52457,16180000.0
2008-03-21 14:15:00,3.52582,3.52692,3.51572,3.52048,34550000.0
2008-03-21 14:20:00,3.51647,3.52761,3.51257,3.52265,27050000.0
2008-03-21 14:25:00,3.52239,3.52665,3.5144,3.52516,34560000.0
2008-03-21 14:30:00,3.52664,3.52715,3.51451,3.52524,33460000.0
2008-03-21 14:35:00,3.52599,3.52756,3.51769,3.52472,30060000.0
2008-03-21 14:40:00,3.52028,3.52776,3.51677,3.52312,31200000.0
2008-03-21 14:45:00,3.52605,3.52714,3.51399,3.52495,33050000.0
2008-03-21 14:50:00,3.51978,3.5271,3.51595,3.52622,31570000.0
2008-03-21 14:55:00,3.52543,3.52551,3.51331,3.51615,36440000.0
2008-03-21 15:00:00,3.52808,3.52808,3.51545,3.52519,39830000.0
2008-03-21 15:05:00,3.51848,3.52883,3.51557,3.52557,28210000.0
2008-03-21 15:10:00,3.52586,3.52805,3.51709,3.52529,34600000.0
2008-03-21 15:15:00,3.52557,3.52887,3.51646,3.51783,24430000.0
2008-03-21 15:20:00,3.52561,3.52726,3.51504,3.52389,24070000.0
2008-03-21 15:25:00,3.52541,3.52917,3.51438,3.51793,31180000.0
2008-03-21 15:30:00,3.52828,3.52878,3.51632,3.52312,31580000.0
2008-03-21 15:35:00,3.52181,3.52887,3.51751,3.52598,18040000.0
2008-03-21 15:40:00,3.52673,3.52752,3.51332,3.52501,24800000.0
2008-03-21 15:45:00,3.52637,3.52962,3.51511,3.52093,28910000.0
2008-03-21 15:50:00,3.5248,3.53538,3.52006,3.52518,22210000.0
2008-03-21 15:55:00,3.52782,3.52888,3.52143,3.52587,31590000.0
2008-03-21 16:00:00,3.52769,3.52818,3.51554,3.52656,30810000.0
2008-03-21 16:05:00,3.52213,3.53095,3.5173,3.52366,32710000.0
2008-03-21 16:10:00,3.53016,3.5316,3.51935,3.52845,29660000.0
2008-03-21 16:15:00,3.53003,3.53003,3.51954,3.52835,24060000.0
2008-03-21 16:20:00,3.52406,3.53135,3.51794,3.52813,26670000.0
2008-03-21 16:25:00,3.52801,3.52929,3.51791,3.52447,33450000.0
2008-03-21 16:30:00,3.52893,3.53032,3.52131,3.52687,27050000.0
2008-03-21 16:35:00,3.52807,3.53198,3.5185,3.52554,26290000.0
2008-03-21 16:40:00,3.52768,3.53023,3.51936,3.52994,26280000.0
2008-03-21 16:45:00,3.5291,3.53331,3.51933,3.52714,33800000.0
2008-03-21 16:50:00,3.52967,3.52967,3.52383,3.52847,4510000.0
2008-03-21 16:55:00,3.5244,3.53101,3.51808,3.52585,24460000.0
2008-03-21 17:00:00,3.52922,3.52942,3.51757,3.52228,33040000.0
2008-03-21 17:05:00,3.5239,3.52921,3.51698,3.52657,34960000.0
2008-03-21 17:10:00,3.52834,3.5297,3.51675,3.52322,31610000.0
2008-03-21 17:15:00,3.53087,3.5321,3.51862,3.52739,32340000.0
2008-03-21 17:20:00,3.52858,3.53184,3.51606,3.52878,31970000.0
2008-03-21 17:25:00,3.52256,3.5322,3.51739,3.52783,29280000.0
2008-03-21 17:30:00,3.52868,3.52952,3.51737,3.52459,22570000.0
2008-03-21 17:35:00,3.52873,3.53245,3.51753,3.52561,39110000.0
2008-03-21 17:40:00,3.52431,3.5329,3.51652,3.52465,45480000.0
2008-03-21 17:45:00,3.52425,3.53051,3.52154,3.52796,15440000.0
2008-03-21 17:50:00,3.51952,3.5317,3.51952,3.52779,21790000.0
2008-03-21 17:55:00,3.52537,3.53457,3.51972,3.52596,21830000.0
2008-03-21 18:00:00,3.53205,3.5333,3.52181,3.53039,27450000.0
2008-03-21 18:05:00,3.52863,3.53074,3.51985,3.52962,26690000.0
2008-03-21 18:10:00,3.52858,3.52883,3.5168,3.52578,15400000.0
2008-03-21 18:15:00,3.52702,3.53295,3.52013,3.52464,30030000.0
2008-03-21 18:20:00,3.52465,3.53033,3.52115,3.53018,26680000.0
2008-03-21 18:25:00,3.52401,3.53049,3.51971,3.5283,31960000.0
2008-03-21 18:30:00,3.53272,3.53313,3.51978,3.52886,27090000.0
2008-03-21 18:35:00,3.52343,3.5318,3.52121,3.53032,16180000.0
2008-03-21 18:40:00,3.52258,3.5306,3.51903,3.52464,16190000.0
2008-03-21 18:45:00,3.52753,3.53264,3.51778,3.52608,24820000.0
2008-03-21 18:50:00,3.5232,3.52801,3.51743,3.52471,20680000.0
2008-03-21 18:55:00,3.52559,3.52916,3.51838,3.52186,19550000.0
2008-03-21 19:00:00,3.53194,3.53194,3.52007,3.52771,14670000.0
2008-03-21 19:05:00,3.51717,3.52815,3.51683,3.52337,33060000.0
2008-03-21 19:10:00,3.51992,3.53069,3.51652,3.52384,34960000.0
2008-03-21 19:15:00,3.53163,3.53163,3.51707,3.52682,23310000.0
2008-03-21 19:20:00,3.5232,3.52936,3.51823,3.52603,37220000.0
2008-03-21 19:25:00,3.52271,3.52863,3.51802,3.51802,13900000.0
2008-03-21 19:30:00,3.52764,3.5313,3.5127,3.52321,24810000.0
2008-03-21 19:35:00,3.5269,3.52856,3.51502,3.51823,25170000.0
2008-03-21 19:40:00,3.52234,3.52731,3.51802,3.52653,18010000.0
2008-03-21 19:45:00,3.52327,3.53427,3.51792,3.52716,26290000.0
2008-03-21 19:50:00,3.52287,3.52727,3.52063,3.52063,7510000.0
2008-03-21 19:55:00,3.52748,3.52968,3.51796,3.51875,16170000.0
2008-03-21 20:00:00,3.52709,3.53146,3.51589,3.52088,28970000.0
2008-03-21 20:05:00,3.52788,3.52788,3.51779,3.52737,10520000.0
2008-03-21 20:10:00,3.52715,3.5288,3.5169,3.52733,23290000.0
2008-03-21 20:15:00,3.52399,3.53168,3.51701,3.5259,19900000.0
2008-03-21 20:20:00,3.52667,3.52753,3.51553,3.52225,22550000.0
2008-03-21 20:25:00,3.52366,3.52979,3.51641,3.52173,21120000.0
2008-03-21 20:30:00,3.52531,3.53089,3.5177,3.52347,24090000.0
2008-03-21 20:35:00,3.51773,3.52845,3.5159,3.52195,27100000.0
2008-03-21 20:40:00,3.52164,3.52975,3.51638,3.52768,25210000.0
2008-03-21 20:45:00,3.5304,3.5304,3.51617,3.52363,25610000.0
2008-03-21 20:50:00,3.5215,3.53082,3.51655,3.5203,12040000.0
2008-03-21 20:55:00,3.52263,3.52854,3.51931,3.52227,10170000.0
2008-03-21 21:00:00,3.53149,3.53149,3.52068,3.52742,12080000.0
2008-03-21 21:05:00,3.52796,3.52934,3.51621,3.52113,13560000.0
2008-03-21 21:10:00,3.52844,3.52929,3.5196,3.52599,16180000.0
2008-03-21 21:15:00,3.53105,3.53105,3.5151,3.52709,20340000.0
2008-03-21 21:20:00,3.52498,3.53037,3.51666,3.5237,21450000.0
2008-03-21 21:25:00,3.52859,3.53046,3.51751,3.524,32740000.0
2008-03-21 21:30:00,3.52487,3.5312,3.52068,3.52347,5650000.0
2008-03-21 21:40:00,3.52703,3.53016,3.51422,3.52807,29710000.0
2008-03-21 21:45:00,3.52194,3.53069,3.51279,3.5221,24080000.0
2008-03-21 21:50:00,3.52683,3.5276,3.52218,3.52725,2270000.0
2008-03-21 21:55:00,3.52203,3.52758,3.51717,3.52717,12040000.0
2008-03-21 22:00:00,3.52229,3.53128,3.51671,3.52266,32320000.0
2008-03-21 22:05:00,3.52849,3.52849,3.51622,3.52337,9030000.0
2008-03-21 22:10:00,3.52742,3.53033,3.51563,3.52364,20320000.0
2008-03-21 22:15:00,3.52807,3.53253,3.5164,3.52761,27830000.0
2008-03-21 22:20:00,3.5248,3.53045,3.51522,3.5281,19960000.0
2008-03-21 22:25:00,3.52739,3.52742,3.51792,3.52289,20300000.0
2008-03-21 22:30:00,3.52799,3.53253,3.5216,3.5238,17700000.0
2008-03-21 22:35:00,3.52837,3.53023,3.51749,3.52726,16960000.0
2008-03-21 22:40:00,3.52421,3.52734,3.5156,3.52408,23340000.0
2008-03-21 22:45:00,3.52725,3.52837,3.51672,3.52345,13550000.0
2008-03-21 22:50:00,3.52242,3.52772,3.51812,3.52708,10920000.0
2008-03-21 22:55:00,3.52732,3.52957,3.52128,3.52957,12790000.0
2008-03-23 23:00:00,3.52387,3.52479,3.5204,3.52144,5630000.0
2008-03-23 23:15:00,3.52772,3.52777,3.51411,3.51598,9050000.0
2008-03-23 23:20:00,3.51473,3.52416,3.51473,3.5187,5640000.0
2008-03-23 23:25:00,3.51373,3.52907,3.51309,3.51439,29760000.0
2008-03-23 23:30:00,3.52828,3.52828,3.51216,3.51725,7170000.0
2008-03-23 23:35:00,3.51178,3.52143,3.51178,3.52143,3410000.0
2008-03-23 23:40:00,3.52158,3.52531,3.51236,3.51789,17320000.0
2008-03-23 23:45:00,3.52234,3.52744,3.51455,3.51609,19960000.0
2008-03-23 23:50:00,3.52086,3.52427,3.51267,3.52393,12070000.0
2008-03-23 23:55:00,3.52512,3.5261,3.51474,3.52278,14700000.0
2008-03-24 00:00:00,3.52136,3.52447,3.49672,3.52166,21470000.0
2008-03-24 00:05:00,3.52399,3.52427,3.50607,3.52408,10930000.0
2008-03-24 00:10:00,3.52049,3.52219,3.50312,3.50791,22950000.0
2008-03-24 00:15:00,3.52217,3.52663,3.50371,3.52403,13910000.0
2008-03-24 00:20:00,3.52492,3.52652,3.52177,3.52591,5640000.0
2008-03-24 00:25:00,3.52122,3.52544,3.50488,3.52128,12820000.0
2008-03-24 00:30:00,3.52226,3.52516,3.50003,3.51779,25960000.0
2008-03-24 00:35:00,3.52258,3.52851,3.4981,3.52515,22560000.0
2008-03-24 00:40:00,3.52161,3.52699,3.50424,3.52641,16920000.0
2008-03-24 00:45:00,3.51936,3.52782,3.50669,3.5261,15870000.0
2008-03-24 00:50:00,3.52102,3.52921,3.49872,3.49959,13160000.0
2008-03-24 00:55:00,3.51994,3.52535,3.49923,3.50009,16560000.0
2008-03-24 01:00:00,3.52582,3.52904,3.50893,3.52902,15470000.0
2008-03-24 01:05:00,3.52334,3.52844,3.49651,3.51905,19590000.0
2008-03-24 01:10:00,3.50155,3.53051,3.50155,3.52018,26700000.0
2008-03-24 01:15:00,3.51944,3.52837,3.50878,3.51367,23000000.0
2008-03-24 01:20:00,3.52469,3.52677,3.51221,3.51302,23730000.0
2008-03-24 01:25:00,3.52296,3.52606,3.51848,3.52606,4520000.0
2008-03-24 01:30:00,3.52103,3.5271,3.50985,3.51802,24500000.0
2008-03-24 01:35:00,3.52642,3.52649,3.50903,3.5109,14730000.0
2008-03-24 01:40:00,3.5218,3.52586,3.50781,3.51676,18850000.0
2008-03-24 01:45:00,3.52947,3.53026,3.51122,3.51757,27850000.0
2008-03-24 01:50:00,3.52056,3.53111,3.51481,3.52425,34260000.0
2008-03-24 01:55:00,3.52257,3.53102,3.50986,3.52116,22980000.0
2008-03-24 02:00:00,3.52543,3.52915,3.51139,3.51264,27490000.0
2008-03-24 02:05:00,3.52557,3.52958,3.50981,3.51948,35030000.0
2008-03-24 02:10:00,3.52538,3.52692,3.51268,3.52459,28220000.0
2008-03-24 02:15:00,3.52981,3.52981,3.51334,3.52234,24130000.0
2008-03-24 02:20:00,3.52216,3.52969,3.51688,3.52575,13600000.0
2008-03-24 02:25:00,3.5262,3.52747,3.50653,3.52482,15460000.0
2008-03-24 02:30:00,3.52933,3.52933,3.51447,3.52387,32760000.0
2008-03-24 02:35:00,3.5239,3.52534,3.51254,3.52283,22200000.0
2008-03-24 02:40:00,3.52255,3.52638,3.51175,3.51492,24110000.0
2008-03-24 02:45:00,3.52388,3.53067,3.51149,3.51149,22200000.0
2008-03-24 02:50:00,3.52066,3.52659,3.5098,3.51063,30140000.0
2008-03-24 02:55:00,3.52655,3.52692,3.51482,3.52147,25250000.0
2008-03-24 03:00:00,3.52608,3.52874,3.50852,3.52525,18820000.0
2008-03-24 03:05:00,3.52669,3.52741,3.50876,3.51898,29740000.0
2008-03-24 03:10:00,3.52704,3.52827,3.50919,3.50919,15070000.0
2008-03-24 03:15:00,3.53172,3.53172,3.50353,3.50804,24080000.0
2008-03-24 03:20:00,3.52576,3.52974,3.51145,3.51973,21800000.0
2008-03-24 03:25:00,3.51947,3.52728,3.50442,3.52164,19220000.0
2008-03-24 03:30:00,3.5254,3.52725,3.50955,3.52223,19200000.0
2008-03-24 03:35:00,3.52535,3.52535,3.50868,3.52008,15060000.0
2008-03-24 03:40:00,3.51772,3.52981,3.50222,3.52514,16560000.0
2008-03-24 03:45:00,3.52939,3.52939,3.51248,3.52518,18420000.0
2008-03-24 03:50:00,3.52689,3.5282,3.51245,3.52115,21500000.0
2008-03-24 03:55:00,3.51687,3.52674,3.50894,3.52135,25240000.0
2008-03-24 04:00:00,3.52896,3.52896,3.50354,3.52767,31210000.0
2008-03-24 04:05:00,3.52163,3.52701,3.50779,3.52314,19210000.0
2008-03-24 04:10:00,3.51898,3.52946,3.51645,3.5208,26710000.0
2008-03-24 04:15:00,3.52234,3.52793,3.5076,3.52513,30840000.0
2008-03-24 04:20:00,3.5251,3.52849,3.51681,3.52272,26340000.0
2008-03-24 04:25:00,3.51858,3.53113,3.50914,3.52144,23690000.0
2008-03-24 04:30:00,3.52351,3.53335,3.51601,3.51668,31620000.0
2008-03-24 04:35:00,3.52557,3.52701,3.50729,3.51636,7150000.0
2008-03-24 04:40:00,3.52569,3.52631,3.50603,3.52631,19950000.0
2008-03-24 04:45:00,3.52653,3.53049,3.50369,3.52173,32760000.0
2008-03-24 04:50:00,3.52628,3.52844,3.50588,3.51573,29700000.0
2008-03-24 04:55:00,3.52587,3.52877,3.50033,3.52287,19560000.0
2008-03-24 05:00:00,3.52402,3.52706,3.50638,3.50687,30120000.0
2008-03-24 05:05:00,3.52649,3.52717,3.51518,3.52091,23700000.0
2008-03-24 05:10:00,3.50317,3.52953,3.50317,3.52114,20700000.0
2008-03-24 05:15:00,3.50115,3.52787,3.49533,3.52321,28600000.0
2008-03-24 05:20:00,3.52555,3.52654,3.50427,3.52094,33090000.0
2008-03-24 05:25:00,3.51103,3.5282,3.50936,3.52243,19550000.0
2008-03-24 05:30:00,3.52317,3.52655,3.49868,3.52608,28950000.0
2008-03-24 05:35:00,3.52647,3.52802,3.49587,3.51615,38350000.0
2008-03-24 05:40:00,3.52566,3.52709,3.50239,3.52146,38000000.0
2008-03-24 05:45:00,3.52607,3.53042,3.50405,3.5212,33440000.0
2008-03-24 05:50:00,3.52121,3.52821,3.50587,3.51822,25960000.0
2008-03-24 05:55:00,3.522,3.52841,3.50326,3.5158,31580000.0
2008-03-24 06:00:00,3.52956,3.52956,3.51178,3.52611,33850000.0
2008-03-24 06:05:00,3.52293,3.52768,3.4937,3.52509,24070000.0
2008-03-24 06:10:00,3.52239,3.52929,3.50976,3.51335,23300000.0
2008-03-24 06:15:00,3.52982,3.52982,3.49068,3.52333,26010000.0
2008-03-24 06:20:00,3.52698,3.52698,3.4959,3.51904,26760000.0
2008-03-24 06:25:00,3.52677,3.52994,3.50854,3.52134,15450000.0
2008-03-24 06:30:00,3.52636,3.53206,3.50126,3.52762,34650000.0
2008-03-24 06:35:00,3.51986,3.52875,3.50299,3.52343,24050000.0
2008-03-24 06:40:00,3.5259,3.5259,3.50447,3.51889,11300000.0
2008-03-24 06:45:00,3.52739,3.52808,3.50091,3.52659,19930000.0
2008-03-24 06:50:00,3.52308,3.52622,3.50172,3.5255,13940000.0
2008-03-24 06:55:00,3.5246,3.52572,3.50179,3.5255,13980000.0
2008-03-24 07:00:00,3.52683,3.53113,3.49779,3.521,16580000.0
2008-03-24 07:05:00,3.51597,3.526,3.49996,3.52474,26010000.0
2008-03-24 07:10:00,3.51734,3.52884,3.50553,3.52568,24850000.0
2008-03-24 07:15:00,3.52685,3.52685,3.49572,3.52104,14670000.0
2008-03-24 07:20:00,3.52011,3.52595,3.49572,3.498,24880000.0
2008-03-24 07:25:00,3.52221,3.52889,3.50404,3.52094,19210000.0
2008-03-24 07:30:00,3.5257,3.53005,3.50095,3.51866,26300000.0
2008-03-24 07:35:00,3.5209,3.52952,3.50357,3.50876,42100000.0
2008-03-24 07:40:00,3.52475,3.52696,3.50125,3.51452,34550000.0
2008-03-24 07:45:00,3.52814,3.52872,3.50435,3.52227,27420000.0
2008-03-24 07:50:00,3.52596,3.52656,3.49973,3.51908,24470000.0
2008-03-24 07:55:00,3.516,3.52848,3.50915,3.52168,37980000.0
2008-03-24 08:00:00,3.52533,3.52768,3.49854,3.51803,26330000.0
2008-03-24 08:05:00,3.5162,3.52735,3.50958,3.52322,30840000.0
2008-03-24 08:10:00,3.52557,3.52596,3.50518,3.51612,33490000.0
2008-03-24 08:15:00,3.52808,3.52808,3.50647,3.52082,31190000.0
2008-03-24 08:20:00,3.51579,3.5271,3.50669,3.5204,28940000.0
2008-03-24 08:25:00,3.51745,3.52935,3.50307,3.51991,32700000.0
2008-03-24 08:30:00,3.52208,3.53287,3.50595,3.51726,29290000.0
2008-03-24 08:35:00,3.52419,3.52668,3.51089,3.51931,37580000.0
2008-03-24 08:40:00,3.52074,3.52946,3.50873,3.52738,29310000.0
2008-03-24 08:45:00,3.52507,3.52836,3.50784,3.51542,34600000.0
2008-03-24 08:50:00,3.52017,3.52691,3.50457,3.51742,37940000.0
2008-03-24 08:55:00,3.52652,3.52678,3.50655,3.52387,28980000.0
2008-03-24 09:00:00,3.52164,3.53011,3.50966,3.52169,25540000.0
2008-03-24 09:05:00,3.524,3.52814,3.51025,3.52299,36830000.0
2008-03-24 09:10:00,3.52627,3.53019,3.51789,3.52246,29730000.0
2008-03-24 09:15:00,3.5257,3.52842,3.51093,3.52067,26320000.0
2008-03-24 09:20:00,3.52693,3.52915,3.51818,3.52084,42100000.0
2008-03-24 09:25:00,3.52519,3.5276,3.50473,3.52697,27460000.0
2008-03-24 09:30:00,3.52842,3.52842,3.51762,3.52221,31960000.0
2008-03-24 09:35:00,3.5262,3.52841,3.51224,3.52179,41720000.0
2008-03-24 09:40:00,3.52208,3.52685,3.51027,3.52121,35320000.0
2008-03-24 09:45:00,3.53125,3.53125,3.51303,3.52605,31170000.0
2008-03-24 09:50:00,3.52894,3.52894,3.51491,3.5262,31190000.0
2008-03-24 09:55:00,3.51974,3.52874,3.51643,3.52565,43590000.0
2008-03-24 10:00:00,3.53064,3.53064,3.50682,3.5213,45090000.0
2008-03-24 10:05:00,3.52474,3.52627,3.5144,3.52218,21040000.0
2008-03-24 10:10:00,3.51024,3.52613,3.50701,3.52156,30800000.0
2008-03-24 10:15:00,3.52038,3.52799,3.50655,3.51897,42890000.0
2008-03-24 10:20:00,3.52193,3.52706,3.50076,3.52528,38330000.0
2008-03-24 10:25:00,3.51979,3.52553,3.51249,3.52387,30090000.0
2008-03-24 10:30:00,3.52774,3.52774,3.50468,3.51927,36440000.0
2008-03-24 10:35:00,3.52534,3.52834,3.50975,3.52547,38340000.0
2008-03-24 10:40:00,3.52445,3.52735,3.5038,3.51131,36410000.0
2008-03-24 10:45:00,3.5257,3.53068,3.5155,3.52472,34940000.0
2008-03-24 10:50:00,3.52306,3.52937,3.50852,3.52264,33100000.0
2008-03-24 10:55:00,3.51991,3.5274,3.50705,3.5242,31190000.0
2008-03-24 11:00:00,3.52593,3.52894,3.50367,3.52879,30090000.0
2008-03-24 11:05:00,3.50706,3.52805,3.50102,3.52438,30430000.0
2008-03-24 11:10:00,3.526,3.52951,3.51035,3.52391,31580000.0
2008-03-24 11:15:00,3.52893,3.52893,3.51874,3.52273,11650000.0
2008-03-24 11:20:00,3.52207,3.52567,3.50072,3.50869,32280000.0
2008-03-24 11:25:00,3.52673,3.52896,3.5096,3.52282,22530000.0
2008-03-24 11:30:00,3.52474,3.52822,3.50524,3.52639,33080000.0
2008-03-24 11:35:00,3.52731,3.53001,3.50932,3.52099,31930000.0
2008-03-24 11:40:00,3.51277,3.52847,3.50512,3.52515,22560000.0
2008-03-24 11:45:00,3.52729,3.52875,3.50483,3.5247,22560000.0
2008-03-24 11:50:00,3.5221,3.52754,3.50663,3.50834,32340000.0
2008-03-24 11:55:00,3.52611,3.52659,3.50863,3.52652,29330000.0
2008-03-24 12:00:00,3.52553,3.52681,3.51338,3.52561,26690000.0
2008-03-24 12:05:00,3.52267,3.52638,3.5168,3.52458,31570000.0
2008-03-24 12:10:00,3.52106,3.52817,3.51542,3.52281,27440000.0
2008-03-24 12:15:00,3.52924,3.52924,3.51528,3.52726,31210000.0
2008-03-24 12:20:00,3.52698,3.5303,3.51614,3.52186,31550000.0
2008-03-24 12:25:00,3.52397,3.52899,3.51737,3.52784,33430000.0
2008-03-24 12:30:00,3.52206,3.53267,3.51583,3.52836,30090000.0
2008-03-24 12:35:00,3.52533,3.52945,3.51648,3.52716,29720000.0
2008-03-24 12:40:00,3.51879,3.53168,3.51781,3.52395,30430000.0
2008-03-24 12:45:00,3.5286,3.52933,3.51787,3.52769,37560000.0
2008-03-24 12:50:00,3.52664,3.53074,3.51798,3.52073,31930000.0
2008-03-24 12:55:00,3.52712,3.52932,3.51747,3.52367,41320000.0
2008-03-24 13:00:00,3.52333,3.53302,3.51611,3.52704,38300000.0
2008-03-24 13:05:00,3.52637,3.53057,3.5186,3.52328,31940000.0
2008-03-24 13:10:00,3.52734,3.52933,3.51654,3.52575,30830000.0
2008-03-24 13:15:00,3.52655,3.52948,3.51696,3.52224,30080000.0
2008-03-24 13:20:00,3.52682,3.52912,3.51808,3.52658,20310000.0
2008-03-24 13:25:00,3.52697,3.53117,3.51848,3.52762,37170000.0
2008-03-24 13:30:00,3.52872,3.52874,3.51471,3.52399,32710000.0
2008-03-24 13:35:00,3.52528,3.52794,3.51552,3.51827,33080000.0
2008-03-24 13:40:00,3.52236,3.52817,3.51721,3.52511,33070000.0
2008-03-24 13:45:00,3.52807,3.52888,3.51554,3.52632,31200000.0
2008-03-24 13:50:00,3.52322,3.52857,3.51673,3.52096,33050000.0
2008-03-24 13:55:00,3.51881,3.52812,3.51542,3.52522,38330000.0
2008-03-24 14:00:00,3.52518,3.52947,3.51707,3.52741,28580000.0
2008-03-24 14:05:00,3.51993,3.53238,3.51599,3.52135,40580000.0
2008-03-24 14:10:00,3.52572,3.52764,3.51527,3.52539,34550000.0
2008-03-24 14:15:00,3.5244,3.53198,3.51578,3.51692,32340000.0
2008-03-24 14:20:00,3.51936,3.52982,3.51656,3.52515,26320000.0
2008-03-24 14:25:00,3.52185,3.52871,3.51639,3.52206,38670000.0
2008-03-24 14:30:00,3.5278,3.52802,3.51705,3.52587,28940000.0
2008-03-24 14:35:00,3.52631,3.52851,3.51646,3.52288,30050000.0
2008-03-24 14:40:00,3.52455,3.52969,3.51467,3.52159,33060000.0
2008-03-24 14:45:00,3.52519,3.52992,3.516,3.52674,30470000.0
2008-03-24 14:50:00,3.52684,3.52799,3.51677,3.52133,35670000.0
2008-03-24 14:55:00,3.52275,3.52969,3.51597,3.52641,33460000.0
2008-03-24 15:00:00,3.52843,3.52907,3.51254,3.52272,33810000.0
2008-03-24 15:05:00,3.52661,3.52964,3.51695,3.52717,26670000.0
2008-03-24 15:10:00,3.51795,3.52732,3.51428,3.52544,25170000.0
2008-03-24 15:15:00,3.52833,3.52903,3.51754,3.51754,30060000.0
2008-03-24 15:20:00,3.52556,3.53063,3.51689,3.52497,27830000.0
2008-03-24 15:25:00,3.52862,3.53157,3.51636,3.52903,37610000.0
2008-03-24 15:30:00,3.52849,3.52902,3.51755,3.52065,34190000.0
2008-03-24 15:35:00,3.52728,3.52845,3.51597,3.52588,29310000.0
2008-03-24 15:40:00,3.522,3.52773,3.51833,3.52671,29680000.0
2008-03-24 15:45:00,3.52575,3.52817,3.51486,3.52682,26320000.0
2008-03-24 15:50:00,3.52569,3.52671,3.51625,3.52634,24060000.0
2008-03-24 15:55:00,3.52645,3.52801,3.51685,3.52222,28580000.0
2008-03-24 16:00:00,3.52862,3.53146,3.51581,3.51966,30820000.0
2008-03-24 16:05:00,3.51921,3.52589,3.51513,3.52589,29310000.0
2008-03-24 16:10:00,3.52525,3.52703,3.51475,3.52004,28180000.0
2008-03-24 16:15:00,3.52212,3.52769,3.51517,3.51995,29300000.0
2008-03-24 16:20:00,3.52495,3.52495,3.51324,3.52464,27100000.0
2008-03-24 16:25:00,3.52484,3.52495,3.51462,3.52394,31900000.0
2008-03-24 16:30:00,3.52395,3.52768,3.51474,3.51895,33820000.0
2008-03-24 16:35:00,3.52303,3.52539,3.51387,3.51387,26300000.0
2008-03-24 16:40:00,3.52362,3.52468,3.51454,3.51935,24060000.0
2008-03-24 16:45:00,3.52509,3.52519,3.51244,3.51716,36820000.0
2008-03-24 16:50:00,3.51845,3.52695,3.51163,3.51722,28940000.0
2008-03-24 16:55:00,3.51837,3.52375,3.51128,3.51853,37560000.0
2008-03-24 17:00:00,3.52405,3.52486,3.51465,3.52177,31180000.0
2008-03-24 17:05:00,3.52281,3.52316,3.51206,3.52236,30060000.0
2008-03-24 17:10:00,3.51789,3.52535,3.51475,3.52357,30780000.0
2008-03-24 17:15:00,3.52062,3.5243,3.51193,3.52362,30050000.0
2008-03-24 17:20:00,3.5193,3.52661,3.5168,3.51909,30430000.0
2008-03-24 17:25:00,3.51299,3.52349,3.51167,3.52335,34190000.0
2008-03-24 17:30:00,3.52337,3.52512,3.51312,3.51319,36860000.0
2008-03-24 17:35:00,3.52281,3.52646,3.51271,3.52292,38710000.0
2008-03-24 17:40:00,3.5198,3.52344,3.51378,3.52307,24050000.0
2008-03-24 17:45:00,3.52595,3.52595,3.51466,3.51466,42460000.0
2008-03-24 17:50:00,3.524,3.52764,3.51482,3.52394,31190000.0
2008-03-24 17:55:00,3.52161,3.526,3.51332,3.52511,36050000.0
2008-03-24 18:00:00,3.52282,3.52462,3.51286,3.52409,34550000.0
2008-03-24 18:05:00,3.52289,3.52638,3.51374,3.51508,27450000.0
2008-03-24 18:10:00,3.52363,3.52472,3.51099,3.51669,28940000.0
2008-03-24 18:15:00,3.52798,3.52888,3.51107,3.52365,36810000.0
2008-03-24 18:20:00,3.52343,3.52836,3.51606,3.52282,28930000.0
2008-03-24 18:25:00,3.51921,3.52899,3.51625,3.52325,27820000.0
2008-03-24 18:30:00,3.51537,3.52759,3.51294,3.51962,43580000.0
2008-03-24 18:35:00,3.52297,3.53096,3.51418,3.51964,31960000.0
2008-03-24 18:40:00,3.52418,3.52835,3.51328,3.51974,28580000.0
2008-03-24 18:45:00,3.52557,3.52654,3.51412,3.52331,51500000.0
2008-03-24 18:50:00,3.51911,3.52448,3.51109,3.51742,30070000.0
2008-03-24 18:55:00,3.51897,3.52671,3.51526,3.51551,32710000.0
2008-03-24 19:00:00,3.52356,3.52687,3.51256,3.52029,25550000.0
2008-03-24 19:05:00,3.52289,3.52677,3.51332,3.52259,36080000.0
2008-03-24 19:10:00,3.52369,3.52854,3.51376,3.52421,33440000.0
2008-03-24 19:15:00,3.52501,3.52619,3.51261,3.51537,33450000.0
2008-03-24 19:20:00,3.5186,3.52481,3.51109,3.51655,29690000.0
2008-03-24 19:25:00,3.51296,3.52384,3.511,3.52173,32300000.0
2008-03-24 19:30:00,3.5248,3.5248,3.51306,3.51563,25540000.0
2008-03-24 19:35:00,3.51735,3.52754,3.51218,3.51682,27800000.0
2008-03-24 19:40:00,3.51685,3.52321,3.51305,3.52116,24440000.0
2008-03-24 19:45:00,3.52138,3.52855,3.51135,3.51789,24430000.0
2008-03-24 19:50:00,3.51634,3.52586,3.5116,3.51256,24440000.0
2008-03-24 19:55:00,3.52057,3.52322,3.51253,3.51253,22930000.0
2008-03-24 20:00:00,3.52574,3.52574,3.51269,3.51771,28200000.0
2008-03-24 20:05:00,3.52126,3.52175,3.5106,3.51259,24430000.0
2008-03-24 20:10:00,3.51952,3.52346,3.51168,3.51222,32730000.0
2008-03-24 20:15:00,3.52125,3.52228,3.5093,3.51206,36050000.0
2008-03-24 20:20:00,3.52007,3.52493,3.51079,3.52056,29310000.0
2008-03-24 20:25:00,3.51375,3.52218,3.51053,3.51861,36080000.0
2008-03-24 20:30:00,3.52438,3.5255,3.51226,3.52153,38710000.0
2008-03-24 20:35:00,3.51652,3.52555,3.51224,3.52132,37180000.0
2008-03-24 20:40:00,3.51797,3.52394,3.5127,3.52102,31940000.0
2008-03-24 20:45:00,3.52155,3.52507,3.5072,3.51996,36130000.0
2008-03-24 20:50:00,3.52122,3.52456,3.51208,3.51208,24440000.0
2008-03-24 20:55:00,3.52286,3.52536,3.51311,3.51795,28560000.0
2008-03-24 21:00:00,3.51592,3.52368,3.51246,3.51905,28540000.0
2008-03-24 21:05:00,3.52224,3.52486,3.51172,3.51775,40550000.0
2008-03-24 21:10:00,3.51811,3.52447,3.51184,3.51815,36090000.0
2008-03-24 21:15:00,3.52704,3.52704,3.51032,3.52003,30810000.0
2008-03-24 21:20:00,3.51176,3.52287,3.51084,3.52215,19970000.0
2008-03-24 21:25:00,3.52254,3.52468,3.51257,3.52299,23670000.0
2008-03-24 21:30:00,3.52417,3.52909,3.51125,3.51271,36100000.0
2008-03-24 21:35:00,3.51836,3.52314,3.51406,3.52298,4880000.0
2008-03-24 21:40:00,3.5202,3.52271,3.50775,3.51113,20660000.0
2008-03-24 21:45:00,3.52614,3.52614,3.51213,3.52137,23300000.0
2008-03-24 21:50:00,3.51732,3.5257,3.51372,3.52224,20290000.0
2008-03-24 21:55:00,3.52419,3.52637,3.51893,3.52333,11670000.0
2008-03-24 22:00:00,3.52629,3.53072,3.51246,3.51968,30080000.0
2008-03-24 22:05:00,3.52486,3.5255,3.51274,3.51372,26690000.0
2008-03-24 22:10:00,3.51738,3.52384,3.51251,3.52286,31230000.0
2008-03-24 22:15:00,3.52514,3.52599,3.51104,3.5181,27870000.0
2008-03-24 22:20:00,3.52338,3.52691,3.51455,3.52306,17310000.0
2008-03-24 22:25:00,3.52493,3.52826,3.51614,3.5264,28600000.0
2008-03-24 22:30:00,3.52694,3.52694,3.51194,3.51677,25200000.0
2008-03-24 22:35:00,3.52149,3.52758,3.51247,3.52284,29760000.0
2008-03-24 22:40:00,3.52322,3.52512,3.51259,3.51537,28610000.0
2008-03-24 22:45:00,3.52685,3.52764,3.51316,3.51591,28180000.0
2008-03-24 22:50:00,3.52154,3.52524,3.51211,3.52524,19590000.0
2008-03-24 22:55:00,3.52568,3.53151,3.51648,3.51648,35350000.0
2008-03-24 23:00:00,3.52803,3.53011,3.51388,3.52459,23680000.0
2008-03-24 23:05:00,3.52259,3.5275,3.51528,3.52247,26350000.0
2008-03-24 23:10:00,3.52428,3.52679,3.51526,3.5253,31220000.0
2008-03-24 23:15:00,3.52581,3.53166,3.51429,3.51491,24480000.0
2008-03-24 23:20:00,3.5245,3.52902,3.51365,3.52623,29360000.0
2008-03-24 23:25:00,3.52182,3.52596,3.51297,3.51297,19960000.0
2008-03-24 23:30:00,3.52675,3.52675,3.51396,3.52284,22930000.0
2008-03-24 23:35:00,3.51863,3.52594,3.51278,3.52472,17280000.0
2008-03-24 23:40:00,3.51417,3.52487,3.51417,3.52369,9390000.0
2008-03-24 23:45:00,3.52615,3.5306,3.51447,3.51864,26370000.0
2008-03-24 23:50:00,3.52036,3.52766,3.51462,3.51462,30880000.0
2008-03-24 23:55:00,3.52221,3.52458,3.51324,3.52311,28980000.0
2008-03-25 00:00:00,3.51914,3.52474,3.5042,3.52332,24880000.0
2008-03-25 00:05:00,3.52447,3.52447,3.50568,3.5213,24870000.0
2008-03-25 00:10:00,3.51949,3.52387,3.50608,3.52106,22570000.0
2008-03-25 00:15:00,3.52595,3.52595,3.50658,3.52084,29760000.0
2008-03-25 00:20:00,3.52362,3.52389,3.50109,3.50109,27070000.0
2008-03-25 00:25:00,3.52266,3.52557,3.51058,3.5147,27500000.0
2008-03-25 00:30:00,3.52204,3.52511,3.50947,3.51971,22970000.0
2008-03-25 00:35:00,3.52099,3.52439,3.50769,3.52423,19200000.0
2008-03-25 00:40:00,3.51448,3.52406,3.50985,3.52369,27470000.0
2008-03-25 00:45:00,3.52387,3.52616,3.50879,3.52313,27090000.0
2008-03-25 00:50:00,3.51944,3.52594,3.5173,3.52253,20710000.0
2008-03-25 00:55:00,3.50478,3.52683,3.50068,3.5245,25570000.0
2008-03-25 01:00:00,3.52276,3.52408,3.49793,3.52236,28970000.0
2008-03-25 01:05:00,3.50831,3.53388,3.50831,3.51964,27070000.0
2008-03-25 01:10:00,3.51504,3.52507,3.51057,3.5145,30480000.0
2008-03-25 01:15:00,3.52278,3.5266,3.50855,3.51949,28200000.0
2008-03-25 01:20:00,3.51551,3.52603,3.50601,3.5066,21450000.0
2008-03-25 01:25:00,3.52326,3.52449,3.51389,3.52128,17690000.0
2008-03-25 01:30:00,3.51846,3.52875,3.50408,3.52318,41010000.0
2008-03-25 01:35:00,3.52496,3.52496,3.51226,3.52374,24090000.0
2008-03-25 01:40:00,3.52022,3.52464,3.51129,3.51466,28600000.0
2008-03-25 01:45:00,3.5249,3.52938,3.50909,3.51545,28980000.0
2008-03-25 01:50:00,3.513,3.52472,3.51062,3.52226,27490000.0
2008-03-25 01:55:00,3.52291,3.5261,3.51401,3.52398,17710000.0
2008-03-25 02:00:00,3.52708,3.52708,3.51285,3.52098,28600000.0
2008-03-25 02:05:00,3.51979,3.52567,3.51404,3.51805,33550000.0
2008-03-25 02:10:00,3.52359,3.52602,3.51389,3.52094,23350000.0
2008-03-25 02:15:00,3.52674,3.52674,3.51496,3.52074,24100000.0
2008-03-25 02:20:00,3.51972,3.52622,3.5148,3.52486,20720000.0
2008-03-25 02:25:00,3.51781,3.52572,3.50983,3.52449,28240000.0
2008-03-25 02:30:00,3.52901,3.52901,3.51317,3.52327,19990000.0
2008-03-25 02:35:00,3.52306,3.524,3.50703,3.51997,21870000.0
2008-03-25 02:40:00,3.52166,3.52532,3.50684,3.51308,23350000.0
2008-03-25 02:45:00,3.52254,3.52524,3.50744,3.51929,24060000.0
2008-03-25 02:50:00,3.51985,3.52584,3.50625,3.5173,31240000.0
2008-03-25 02:55:00,3.52387,3.52703,3.50769,3.51973,25600000.0
2008-03-25 03:00:00,3.52599,3.52831,3.50544,3.52236,24450000.0
2008-03-25 03:05:00,3.52264,3.52592,3.50922,3.51855,19180000.0
2008-03-25 03:10:00,3.52155,3.52464,3.51393,3.51763,21430000.0
2008-03-25 03:15:00,3.51699,3.52752,3.51249,3.51919,31210000.0
2008-03-25 03:20:00,3.52056,3.52517,3.50653,3.51855,28960000.0
2008-03-25 03:25:00,3.52228,3.52731,3.51345,3.52008,30840000.0
2008-03-25 03:30:00,3.5246,3.5246,3.51293,3.51353,23330000.0
2008-03-25 03:35:00,3.52362,3.52497,3.51539,3.52201,23340000.0
2008-03-25 03:40:00,3.52075,3.52407,3.51166,3.52255,26730000.0
2008-03-25 03:45:00,3.5286,3.5286,3.51474,3.52225,25220000.0
2008-03-25 03:50:00,3.52335,3.52509,3.5136,3.51788,27050000.0
2008-03-25 03:55:00,3.52025,3.52563,3.51283,3.52222,27840000.0
2008-03-25 04:00:00,3.52844,3.52844,3.51259,3.52301,28960000.0
2008-03-25 04:05:00,3.51853,3.52387,3.51579,3.52118,24830000.0
2008-03-25 04:10:00,3.51407,3.52421,3.51317,3.51691,27120000.0
2008-03-25 04:15:00,3.52122,3.52359,3.51155,3.52314,30480000.0
2008-03-25 04:20:00,3.52211,3.5238,3.51279,3.52246,25210000.0
2008-03-25 04:25:00,3.52321,3.52581,3.51372,3.52311,25580000.0
2008-03-25 04:30:00,3.51878,3.53002,3.51211,3.51271,30870000.0
2008-03-25 04:35:00,3.51313,3.52443,3.51313,3.51418,27430000.0
2008-03-25 04:40:00,3.52415,3.52909,3.51525,3.52464,28230000.0
2008-03-25 04:45:00,3.52246,3.52728,3.51327,3.51803,37630000.0
2008-03-25 04:50:00,3.52291,3.52567,3.51274,3.51322,28590000.0
2008-03-25 04:55:00,3.5222,3.53093,3.5126,3.51745,24090000.0
2008-03-25 05:00:00,3.522,3.52241,3.51155,3.5223,29740000.0
2008-03-25 05:05:00,3.52209,3.52476,3.51227,3.51696,24810000.0
2008-03-25 05:10:00,3.51952,3.52398,3.51183,3.52174,25210000.0
2008-03-25 05:15:00,3.52667,3.52965,3.51242,3.5187,31190000.0
2008-03-25 05:20:00,3.52197,3.52891,3.5083,3.52138,35360000.0
2008-03-25 05:25:00,3.51157,3.5225,3.51157,3.51799,23720000.0
2008-03-25 05:30:00,3.51799,3.53167,3.51023,3.52068,28210000.0
2008-03-25 05:35:00,3.523,3.52432,3.50913,3.51413,29370000.0
2008-03-25 05:40:00,3.52076,3.52344,3.51144,3.51817,38710000.0
2008-03-25 05:45:00,3.52521,3.5322,3.51277,3.51778,24810000.0
2008-03-25 05:50:00,3.51925,3.52966,3.51222,3.51376,31590000.0
2008-03-25 05:55:00,3.51645,3.52936,3.51023,3.51216,28590000.0
2008-03-25 06:00:00,3.52778,3.52778,3.51367,3.5229,39440000.0
2008-03-25 06:05:00,3.51972,3.53617,3.51704,3.52167,26710000.0
2008-03-25 06:10:00,3.51809,3.52616,3.51244,3.51307,28220000.0
2008-03-25 06:15:00,3.52528,3.52528,3.51041,3.52232,32320000.0
2008-03-25 06:20:00,3.52269,3.52817,3.51201,3.51802,31970000.0
2008-03-25 06:25:00,3.52217,3.52321,3.51094,3.52046,25950000.0
2008-03-25 06:30:00,3.51888,3.52562,3.51347,3.52364,35370000.0
2008-03-25 06:35:00,3.51746,3.53049,3.51149,3.51883,25580000.0
2008-03-25 06:40:00,3.52289,3.52778,3.51296,3.51853,36090000.0
2008-03-25 06:45:00,3.52287,3.52541,3.51375,3.51873,24820000.0
2008-03-25 06:50:00,3.52199,3.5268,3.51405,3.52334,33820000.0
2008-03-25 06:55:00,3.5216,3.53328,3.51337,3.51905,28940000.0
2008-03-25 07:00:00,3.52583,3.52936,3.51125,3.5204,30060000.0
2008-03-25 07:05:00,3.5184,3.52558,3.51294,3.5237,31200000.0
2008-03-25 07:10:00,3.51907,3.52491,3.51293,3.52322,27070000.0
2008-03-25 07:15:00,3.52913,3.53186,3.51295,3.51889,27460000.0
2008-03-25 07:20:00,3.51896,3.52555,3.51381,3.51465,28950000.0
2008-03-25 07:25:00,3.51931,3.5255,3.51391,3.5175,26710000.0
2008-03-25 07:30:00,3.525,3.53258,3.51384,3.51979,27820000.0
2008-03-25 07:35:00,3.519,3.52497,3.51347,3.52357,39880000.0
2008-03-25 07:40:00,3.52183,3.52595,3.5128,3.51412,31590000.0
2008-03-25 07:45:00,3.52738,3.52738,3.51266,3.5169,32700000.0
2008-03-25 07:50:00,3.52367,3.53332,3.51328,3.51605,28580000.0
2008-03-25 07:55:00,3.51906,3.52599,3.51299,3.51875,38330000.0
2008-03-25 08:00:00,3.53453,3.53453,3.51126,3.51902,36100000.0
2008-03-25 08:05:00,3.51475,3.53088,3.51443,3.5209,31220000.0
2008-03-25 08:10:00,3.52248,3.52599,3.51314,3.51468,45860000.0
2008-03-25 08:15:00,3.52969,3.52969,3.51523,3.52071,28580000.0
2008-03-25 08:20:00,3.51325,3.52943,3.51229,3.51868,28950000.0
2008-03-25 08:25:00,3.51774,3.53261,3.50936,3.51738,36090000.0
2008-03-25 08:30:00,3.51848,3.52898,3.51197,3.51795,24850000.0
2008-03-25 08:35:00,3.5223,3.53009,3.51139,3.52301,37580000.0
2008-03-25 08:40:00,3.52273,3.53049,3.51488,3.52433,28240000.0
2008-03-25 08:45:00,3.52408,3.53579,3.51458,3.52828,36080000.0
2008-03-25 08:50:00,3.52762,3.53105,3.51303,3.51346,35350000.0
2008-03-25 08:55:00,3.52416,3.52772,3.51583,3.52536,31950000.0
2008-03-25 09:00:00,3.52013,3.52925,3.51406,3.52354,28940000.0
2008-03-25 09:05:00,3.52057,3.53389,3.5136,3.51917,35720000.0
2008-03-25 09:10:00,3.52163,3.5284,3.51254,3.51825,29730000.0
2008-03-25 09:15:00,3.5275,3.5275,3.51479,3.51671,27060000.0
2008-03-25 09:20:00,3.52397,3.52736,3.51305,3.51517,43210000.0
2008-03-25 09:25:00,3.52246,3.53176,3.51406,3.52436,29700000.0
2008-03-25 09:30:00,3.52758,3.52808,3.51745,3.52026,30850000.0
2008-03-25 09:35:00,3.52669,3.52976,3.5138,3.52367,42480000.0
2008-03-25 09:40:00,3.52346,3.53113,3.51649,3.52176,35690000.0
2008-03-25 09:45:00,3.53215,3.53215,3.51765,3.52678,43570000.0
2008-03-25 09:50:00,3.52908,3.53075,3.51653,3.52643,33080000.0
2008-03-25 09:55:00,3.52326,3.53387,3.51819,3.52783,43970000.0
2008-03-25 10:00:00,3.53003,3.53283,3.51982,3.52813,42870000.0
2008-03-25 10:05:00,3.53126,3.53135,3.51812,3.52504,34950000.0
2008-03-25 10:10:00,3.52713,3.52949,3.51865,3.52299,30070000.0
2008-03-25 10:15:00,3.52444,3.53156,3.51234,3.52282,47340000.0
2008-03-25 10:20:00,3.52423,3.53437,3.51717,3.52614,42510000.0
2008-03-25 10:25:00,3.51982,3.53095,3.51493,3.5244,37190000.0
2008-03-25 10:30:00,3.528,3.528,3.51345,3.51905,35720000.0
2008-03-25 10:35:00,3.52438,3.52798,3.5144,3.52586,38710000.0
2008-03-25 10:40:00,3.52466,3.5275,3.51627,3.52598,34940000.0
2008-03-25 10:45:00,3.52268,3.53058,3.51646,3.52703,32720000.0
2008-03-25 10:50:00,3.52362,3.52789,3.51378,3.52036,35320000.0
2008-03-25 10:55:00,3.51943,3.52605,3.51528,3.52523,30820000.0
2008-03-25 11:00:00,3.52499,3.52749,3.51454,3.52732,31580000.0
2008-03-25 11:05:00,3.52231,3.52685,3.51602,3.52685,30070000.0
2008-03-25 11:10:00,3.52248,3.52591,3.51492,3.52307,34550000.0
2008-03-25 11:15:00,3.5272,3.5272,3.51525,3.521,29690000.0
2008-03-25 11:20:00,3.52132,3.52744,3.51399,3.52533,40580000.0
2008-03-25 11:25:00,3.52375,3.52723,3.51548,3.51548,31990000.0
2008-03-25 11:30:00,3.52223,3.52537,3.5107,3.5241,31230000.0
2008-03-25 11:35:00,3.52353,3.52567,3.51528,3.5206,29340000.0
2008-03-25 11:40:00,3.52577,3.52646,3.51333,3.52341,27830000.0
2008-03-25 11:45:00,3.52383,3.52602,3.5115,3.52497,34190000.0
2008-03-25 11:50:00,3.51853,3.52564,3.51393,3.5151,34550000.0
2008-03-25 11:55:00,3.52383,3.52422,3.50881,3.52334,28960000.0
2008-03-25 12:00:00,3.52429,3.52504,3.51113,3.5244,31940000.0
2008-03-25 12:05:00,3.51856,3.52637,3.51551,3.52408,30460000.0
2008-03-25 12:10:00,3.52035,3.52729,3.5131,3.52149,25580000.0
2008-03-25 12:15:00,3.5255,3.5255,3.51095,3.52443,28240000.0
2008-03-25 12:20:00,3.52503,3.52567,3.51375,3.51984,28220000.0
2008-03-25 12:25:00,3.51885,3.52557,3.51447,3.52557,32320000.0
2008-03-25 12:30:00,3.5209,3.52873,3.51281,3.52609,31200000.0
2008-03-25 12:35:00,3.52304,3.52694,3.51099,3.52315,31580000.0
2008-03-25 12:40:00,3.5171,3.52642,3.51453,3.52042,30430000.0
2008-03-25 12:45:00,3.52349,3.52555,3.51202,3.52431,35330000.0
2008-03-25 12:50:00,3.52425,3.52619,3.51437,3.51801,28950000.0
2008-03-25 12:55:00,3.52413,3.52541,3.51509,3.52006,39840000.0
2008-03-25 13:00:00,3.51813,3.5287,3.51334,3.52513,38300000.0
2008-03-25 13:05:00,3.52248,3.52619,3.51372,3.51996,28600000.0
2008-03-25 13:10:00,3.52345,3.52442,3.51128,3.52222,29360000.0
2008-03-25 13:15:00,3.52307,3.52549,3.51294,3.51943,28600000.0
2008-03-25 13:20:00,3.52299,3.52357,3.51252,3.52206,27420000.0
2008-03-25 13:25:00,3.52312,3.5254,3.50889,3.52181,35320000.0
2008-03-25 13:30:00,3.52292,3.52292,3.51,3.51921,31980000.0
2008-03-25 13:35:00,3.5201,3.52392,3.50875,3.51442,31230000.0
2008-03-25 13:40:00,3.51852,3.52322,3.51221,3.52131,31950000.0
2008-03-25 13:45:00,3.52129,3.52503,3.50854,3.52127,29340000.0
2008-03-25 13:50:00,3.51849,3.52461,3.51125,3.51734,30460000.0
2008-03-25 13:55:00,3.51255,3.52489,3.51155,3.52269,37230000.0
2008-03-25 14:00:00,3.52191,3.52653,3.5141,3.52491,29690000.0
2008-03-25 14:05:00,3.51372,3.52297,3.50837,3.5131,41700000.0
2008-03-25 14:10:00,3.52125,3.52437,3.50863,3.52108,31220000.0
2008-03-25 14:15:00,3.5174,3.52258,3.51048,3.51285,34570000.0
2008-03-25 14:20:00,3.51634,3.52355,3.50857,3.51954,26700000.0
2008-03-25 14:25:00,3.51705,3.52303,3.511,3.51755,35320000.0
2008-03-25 14:30:00,3.52306,3.52419,3.51317,3.52197,28560000.0
2008-03-25 14:35:00,3.52268,3.52365,3.51218,3.52013,28940000.0
2008-03-25 14:40:00,3.52219,3.52668,3.51122,3.51853,31210000.0
2008-03-25 14:45:00,3.51952,3.52514,3.51299,3.52358,32310000.0
2008-03-25 14:50:00,3.52276,3.52557,3.51021,3.51831,34930000.0
2008-03-25 14:55:00,3.5196,3.52577,3.5127,3.52566,34200000.0
2008-03-25 15:00:00,3.52424,3.5286,3.5123,3.52275,32330000.0
2008-03-25 15:05:00,3.52712,3.52737,3.51494,3.52726,25940000.0
2008-03-25 15:10:00,3.51735,3.52737,3.51307,3.52586,24430000.0
2008-03-25 15:15:00,3.52759,3.5284,3.51552,3.51666,29320000.0
2008-03-25 15:20:00,3.52262,3.52683,3.51505,3.52136,27830000.0
2008-03-25 15:25:00,3.52499,3.52665,3.51306,3.5262,41690000.0
2008-03-25 15:30:00,3.52647,3.52647,3.51401,3.52586,33080000.0
2008-03-25 15:35:00,3.5263,3.52906,3.51705,3.52654,31180000.0
2008-03-25 15:40:00,3.51839,3.52915,3.51607,3.52619,27830000.0
2008-03-25 15:45:00,3.52599,3.52704,3.5115,3.52501,25940000.0
2008-03-25 15:50:00,3.52506,3.52662,3.51321,3.52649,24060000.0
2008-03-25 15:55:00,3.5236,3.52865,3.51553,3.52032,30050000.0
2008-03-25 16:00:00,3.5255,3.52653,3.51377,3.5198,30430000.0
2008-03-25 16:05:00,3.52053,3.52909,3.51634,3.52643,30430000.0
2008-03-25 16:10:00,3.52602,3.52724,3.51671,3.52073,26710000.0
2008-03-25 16:15:00,3.52028,3.52728,3.51753,3.52177,27070000.0
2008-03-25 16:20:00,3.52645,3.52783,3.51477,3.52413,27840000.0
2008-03-25 16:25:00,3.52711,3.5276,3.5151,3.52657,27440000.0
2008-03-25 16:30:00,3.52464,3.52916,3.51889,3.52145,34210000.0
2008-03-25 16:35:00,3.5251,3.52699,3.5165,3.51693,24830000.0
2008-03-25 16:40:00,3.52468,3.52659,3.51505,3.52134,25530000.0
2008-03-25 16:45:00,3.52592,3.52657,3.51229,3.51919,38680000.0
2008-03-25 16:50:00,3.52037,3.5242,3.51014,3.5187,28200000.0
2008-03-25 16:55:00,3.51768,3.52429,3.5106,3.51834,33850000.0
2008-03-25 17:00:00,3.52319,3.52319,3.51267,3.51913,30440000.0
2008-03-25 17:05:00,3.52093,3.52357,3.50909,3.52266,28190000.0
2008-03-25 17:10:00,3.51586,3.52343,3.5115,3.51937,25610000.0
2008-03-25 17:15:00,3.52006,3.52419,3.50836,3.52419,28940000.0
2008-03-25 17:20:00,3.52021,3.52511,3.51551,3.51893,30790000.0
2008-03-25 17:25:00,3.50857,3.52429,3.50857,3.52314,33080000.0
2008-03-25 17:30:00,3.52071,3.52299,3.50885,3.51423,36840000.0
2008-03-25 17:35:00,3.52257,3.5246,3.51062,3.52401,35350000.0
2008-03-25 17:40:00,3.52129,3.52559,3.51303,3.5221,29330000.0
2008-03-25 17:45:00,3.52403,3.52492,3.51046,3.51067,39870000.0
2008-03-25 17:50:00,3.52463,3.52525,3.51102,3.52335,29720000.0
2008-03-25 17:55:00,3.52436,3.52638,3.51445,3.52543,35310000.0
2008-03-25 18:00:00,3.52651,3.52651,3.51393,3.52514,34190000.0
2008-03-25 18:05:00,3.52335,3.52664,3.51205,3.51471,28960000.0
2008-03-25 18:10:00,3.52386,3.52554,3.51301,3.51739,29690000.0
2008-03-25 18:15:00,3.52651,3.52651,3.51236,3.52382,34960000.0
2008-03-25 18:20:00,3.52272,3.5253,3.5141,3.52338,27840000.0
2008-03-25 18:25:00,3.52049,3.52409,3.51359,3.52309,29660000.0
2008-03-25 18:30:00,3.51779,3.52818,3.51006,3.52011,43950000.0
2008-03-25 18:35:00,3.52387,3.5241,3.51198,3.51902,33440000.0
2008-03-25 18:40:00,3.52384,3.52704,3.51309,3.51811,30060000.0
2008-03-25 18:45:00,3.52412,3.5254,3.51359,3.52444,54450000.0
2008-03-25 18:50:00,3.51928,3.5268,3.51329,3.51823,30070000.0
2008-03-25 18:55:00,3.5182,3.52481,3.51393,3.51546,34180000.0
2008-03-25 19:00:00,3.52147,3.52531,3.50946,3.51876,25180000.0
2008-03-25 19:05:00,3.52092,3.52765,3.51165,3.52058,36090000.0
2008-03-25 19:10:00,3.51918,3.52475,3.5083,3.51693,29710000.0
2008-03-25 19:15:00,3.52258,3.52258,3.50639,3.50762,34190000.0
2008-03-25 19:20:00,3.5128,3.52205,3.50989,3.51403,33410000.0
2008-03-25 19:25:00,3.51019,3.52226,3.50811,3.52012,28990000.0
2008-03-25 19:30:00,3.52145,3.52284,3.51001,3.51252,24060000.0
2008-03-25 19:35:00,3.51382,3.52243,3.5095,3.51784,19170000.0
2008-03-25 19:40:00,3.5145,3.52133,3.51077,3.51627,24070000.0
2008-03-25 19:45:00,3.51095,3.52101,3.50703,3.51592,31960000.0
2008-03-25 19:50:00,3.50915,3.51876,3.50756,3.50787,23330000.0
2008-03-25 19:55:00,3.51538,3.52131,3.50826,3.50835,20710000.0
2008-03-25 20:00:00,3.51753,3.52185,3.50658,3.51439,30070000.0
2008-03-25 20:05:00,3.51661,3.51748,3.50645,3.50742,23680000.0
2008-03-25 20:10:00,3.50585,3.51764,3.50393,3.50759,31950000.0
2008-03-25 20:15:00,3.51532,3.51968,3.50498,3.50778,32360000.0
2008-03-25 20:20:00,3.51689,3.51991,3.50397,3.51522,27460000.0
2008-03-25 20:25:00,3.5095,3.51969,3.50841,3.51416,35340000.0
2008-03-25 20:30:00,3.51943,3.5257,3.50793,3.5188,37230000.0
2008-03-25 20:35:00,3.5136,3.52293,3.50654,3.51669,31590000.0
2008-03-25 20:40:00,3.5141,3.51904,3.50579,3.51523,27870000.0
2008-03-25 20:45:00,3.51662,3.52351,3.50472,3.52222,40200000.0
2008-03-25 20:50:00,3.52209,3.52383,3.51045,3.5129,24080000.0
2008-03-25 20:55:00,3.51955,3.5215,3.51076,3.51518,27810000.0
2008-03-25 21:00:00,3.52227,3.52257,3.51079,3.51546,22560000.0
2008-03-25 21:05:00,3.51797,3.5213,3.50774,3.51432,34620000.0
2008-03-25 21:10:00,3.51307,3.51954,3.50755,3.51463,33470000.0
2008-03-25 21:15:00,3.51714,3.5212,3.50544,3.51695,28200000.0
2008-03-25 21:20:00,3.5181,3.52341,3.50473,3.51877,30080000.0
2008-03-25 21:25:00,3.515,3.52037,3.50578,3.51628,27050000.0
2008-03-25 21:30:00,3.51744,3.51968,3.50796,3.50928,37210000.0
2008-03-25 21:35:00,3.51379,3.52295,3.50838,3.51426,25910000.0
2008-03-25 21:40:00,3.51829,3.5219,3.50551,3.50986,34580000.0
2008-03-25 21:45:00,3.51911,3.52086,3.50775,3.51655,24440000.0
2008-03-25 21:50:00,3.51246,3.51773,3.50555,3.51454,27810000.0
2008-03-25 21:55:00,3.51674,3.5192,3.50762,3.51332,28920000.0
2008-03-25 22:00:00,3.51769,3.52288,3.50922,3.51055,33480000.0
2008-03-25 22:05:00,3.51813,3.51975,3.50624,3.5076,26690000.0
2008-03-25 22:10:00,3.51296,3.51939,3.50345,3.5169,36050000.0
2008-03-25 22:15:00,3.51701,3.5206,3.50526,3.51435,28560000.0
2008-03-25 22:20:00,3.51818,3.5211,3.50844,3.51763,28560000.0
2008-03-25 22:25:00,3.51829,3.51829,3.50495,3.51683,14280000.0
2008-03-25 22:30:00,3.52226,3.52227,3.50856,3.51225,27450000.0
2008-03-25 22:35:00,3.51479,3.52108,3.50585,3.51915,32720000.0
2008-03-25 22:40:00,3.51927,3.52048,3.50923,3.50923,24870000.0
2008-03-25 22:45:00,3.52081,3.52081,3.50721,3.50907,28180000.0
2008-03-25 22:50:00,3.51678,3.51934,3.50747,3.51884,26740000.0
2008-03-25 22:55:00,3.51969,3.52335,3.50871,3.51103,35000000.0
2008-03-25 23:00:00,3.5202,3.52202,3.50657,3.51134,27830000.0
2008-03-25 23:05:00,3.51746,3.52053,3.50773,3.51241,24110000.0
2008-03-25 23:10:00,3.51749,3.51935,3.50642,3.51828,29350000.0
2008-03-25 23:15:00,3.51775,3.52308,3.50643,3.50692,24460000.0
2008-03-25 23:20:00,3.51725,3.52036,3.50782,3.51792,27510000.0
2008-03-25 23:25:00,3.51603,3.52132,3.50643,3.51769,30430000.0
2008-03-25 23:30:00,3.51995,3.52141,3.50816,3.51992,20700000.0
2008-03-25 23:35:00,3.51556,3.52142,3.51068,3.52038,28580000.0
2008-03-25 23:40:00,3.521,3.52419,3.51173,3.51938,23010000.0
2008-03-25 23:45:00,3.52009,3.52452,3.51052,3.51494,25970000.0
2008-03-25 23:50:00,3.51466,3.52213,3.51085,3.51194,27870000.0
2008-03-25 23:55:00,3.51927,3.52173,3.5096,3.51992,30830000.0
2008-03-26 00:00:00,3.51392,3.52387,3.51112,3.5217,28240000.0
2008-03-26 00:05:00,3.5203,3.52153,3.50999,3.52003,24870000.0
2008-03-26 00:10:00,3.52121,3.52245,3.51038,3.52037,24840000.0
2008-03-26 00:15:00,3.52229,3.52245,3.50991,3.51443,29720000.0
2008-03-26 00:20:00,3.52054,3.52134,3.50816,3.51113,32380000.0
2008-03-26 00:25:00,3.51901,3.52258,3.51094,3.51128,27850000.0
2008-03-26 00:30:00,3.51832,3.52188,3.50876,3.52029,22550000.0
2008-03-26 00:35:00,3.51718,3.52276,3.51042,3.52058,24460000.0
2008-03-26 00:40:00,3.51097,3.52321,3.51097,3.52103,26350000.0
2008-03-26 00:45:00,3.51833,3.5233,3.50949,3.51836,23000000.0
2008-03-26 00:50:00,3.5145,3.52484,3.51142,3.51782,29710000.0
2008-03-26 00:55:00,3.51751,3.52162,3.51049,3.51983,22930000.0
2008-03-26 01:00:00,3.52346,3.524,3.51035,3.51945,30120000.0
2008-03-26 01:05:00,3.51847,3.52454,3.50874,3.51801,25590000.0
2008-03-26 01:10:00,3.5196,3.52134,3.51004,3.51058,29000000.0
2008-03-26 01:15:00,3.51983,3.52277,3.50985,3.51522,25610000.0
2008-03-26 01:20:00,3.51627,3.52202,3.5079,3.5164,29330000.0
2008-03-26 01:25:00,3.52051,3.52443,3.50863,3.51703,12440000.0
2008-03-26 01:30:00,3.51519,3.52652,3.50827,3.51871,33850000.0
2008-03-26 01:35:00,3.52146,3.52146,3.51045,3.51857,24090000.0
2008-03-26 01:40:00,3.51681,3.52175,3.51159,3.51164,26350000.0
2008-03-26 01:45:00,3.51497,3.52226,3.50818,3.51601,27100000.0
2008-03-26 01:50:00,3.51872,3.5214,3.51091,3.51805,21480000.0
2008-03-26 01:55:00,3.51936,3.52101,3.50845,3.51989,21060000.0
2008-03-26 02:00:00,3.51492,3.52492,3.51019,3.51727,27480000.0
2008-03-26 02:05:00,3.51598,3.52061,3.51116,3.51467,17300000.0
2008-03-26 02:10:00,3.51954,3.52278,3.51078,3.5152,27120000.0
2008-03-26 02:15:00,3.51986,3.52425,3.51078,3.51691,31270000.0
2008-03-26 02:20:00,3.51573,3.52139,3.50664,3.52003,22570000.0
2008-03-26 02:25:00,3.51972,3.52197,3.51013,3.52037,28620000.0
2008-03-26 02:30:00,3.5227,3.5227,3.51069,3.51918,33510000.0
2008-03-26 02:35:00,3.51931,3.52096,3.50905,3.51504,31240000.0
2008-03-26 02:40:00,3.51838,3.52416,3.50987,3.51051,28200000.0
2008-03-26 02:45:00,3.51809,3.52496,3.51073,3.51577,26360000.0
2008-03-26 02:50:00,3.51591,3.52198,3.51178,3.51522,32720000.0
2008-03-26 02:55:00,3.52048,3.52203,3.50898,3.51595,25230000.0
2008-03-26 03:00:00,3.51956,3.52332,3.51057,3.51905,24090000.0
2008-03-26 03:05:00,3.51974,3.522,3.50991,3.52024,18470000.0
2008-03-26 03:10:00,3.51973,3.52186,3.51009,3.51472,23340000.0
2008-03-26 03:15:00,3.52369,3.52369,3.508,3.51408,26330000.0
2008-03-26 03:20:00,3.5212,3.52391,3.5106,3.51522,26380000.0
2008-03-26 03:25:00,3.51341,3.52126,3.50886,3.51507,28970000.0
2008-03-26 03:30:00,3.52115,3.52115,3.51295,3.51954,21480000.0
2008-03-26 03:35:00,3.51961,3.52275,3.51476,3.51861,24830000.0
2008-03-26 03:40:00,3.5187,3.5206,3.50852,3.51916,14700000.0
2008-03-26 03:45:00,3.52276,3.52322,3.51181,3.52012,24480000.0
2008-03-26 03:50:00,3.51967,3.52295,3.50975,3.51588,27470000.0
2008-03-26 03:55:00,3.51601,3.52465,3.50917,3.51633,24850000.0
2008-03-26 04:00:00,3.5223,3.5223,3.51073,3.52036,20710000.0
2008-03-26 04:05:00,3.51448,3.52359,3.50857,3.51743,21070000.0
2008-03-26 04:10:00,3.51023,3.52196,3.50851,3.51604,27460000.0
2008-03-26 04:15:00,3.51933,3.52478,3.50993,3.51752,30100000.0
2008-03-26 04:20:00,3.51896,3.52417,3.51059,3.5195,23680000.0
2008-03-26 04:25:00,3.51621,3.52382,3.51076,3.5193,18060000.0
2008-03-26 04:30:00,3.51542,3.52595,3.50744,3.50999,31240000.0
2008-03-26 04:35:00,3.51316,3.52592,3.51048,3.51089,26310000.0
2008-03-26 04:40:00,3.52017,3.52017,3.50788,3.51943,19570000.0
2008-03-26 04:45:00,3.52433,3.52962,3.51176,3.51541,22170000.0
2008-03-26 04:50:00,3.51939,3.52102,3.50928,3.51159,20700000.0
2008-03-26 04:55:00,3.51879,3.52122,3.50699,3.51524,27080000.0
2008-03-26 05:00:00,3.5228,3.5228,3.51057,3.52025,32700000.0
2008-03-26 05:05:00,3.52012,3.52404,3.51062,3.51607,23330000.0
2008-03-26 05:10:00,3.51799,3.52173,3.50849,3.5196,23730000.0
2008-03-26 05:15:00,3.51966,3.52133,3.50901,3.51609,25560000.0
2008-03-26 05:20:00,3.5192,3.52254,3.50626,3.51668,39070000.0
2008-03-26 05:25:00,3.51067,3.52245,3.51067,3.52028,19190000.0
2008-03-26 05:30:00,3.52066,3.52493,3.50839,3.52049,22950000.0
2008-03-26 05:35:00,3.52014,3.52427,3.50871,3.51516,36500000.0
2008-03-26 05:40:00,3.51283,3.52339,3.50876,3.51547,36100000.0
2008-03-26 05:45:00,3.51989,3.52432,3.51056,3.51608,22580000.0
2008-03-26 05:50:00,3.51694,3.52113,3.50818,3.51085,17700000.0
2008-03-26 05:55:00,3.51749,3.52326,3.51024,3.51177,29360000.0
2008-03-26 06:00:00,3.52357,3.52357,3.51149,3.5205,33510000.0
2008-03-26 06:05:00,3.51713,3.52337,3.50937,3.51985,24080000.0
2008-03-26 06:10:00,3.51688,3.52224,3.50847,3.51074,25610000.0
2008-03-26 06:15:00,3.52319,3.52319,3.50847,3.51897,22990000.0
2008-03-26 06:20:00,3.52033,3.52279,3.50909,3.51397,29720000.0
2008-03-26 06:25:00,3.51875,3.52553,3.51076,3.5151,22910000.0
2008-03-26 06:30:00,3.5196,3.5231,3.50742,3.51989,34260000.0
2008-03-26 06:35:00,3.5152,3.5225,3.51144,3.51615,22950000.0
2008-03-26 06:40:00,3.5189,3.52128,3.50802,3.51498,30910000.0
2008-03-26 06:45:00,3.52495,3.52503,3.51303,3.52011,19600000.0
2008-03-26 06:50:00,3.51881,3.5205,3.5107,3.52031,27110000.0
2008-03-26 06:55:00,3.51854,3.52194,3.51056,3.51546,24130000.0
2008-03-26 07:00:00,3.51794,3.52143,3.50873,3.51754,27840000.0
2008-03-26 07:05:00,3.51412,3.52152,3.50957,3.51807,26380000.0
2008-03-26 07:10:00,3.51701,3.52336,3.50738,3.52128,20340000.0
2008-03-26 07:15:00,3.52275,3.52275,3.50934,3.51561,23010000.0
2008-03-26 07:20:00,3.51428,3.52093,3.50828,3.51131,25990000.0
2008-03-26 07:25:00,3.5134,3.52354,3.50747,3.51439,27070000.0
2008-03-26 07:30:00,3.51894,3.52446,3.50897,3.51562,17670000.0
2008-03-26 07:35:00,3.51587,3.52486,3.50917,3.5196,36450000.0
2008-03-26 07:40:00,3.51848,3.52304,3.50836,3.51089,34190000.0
2008-03-26 07:45:00,3.52328,3.52328,3.51123,3.52021,29310000.0
2008-03-26 07:50:00,3.52028,3.52236,3.51049,3.51335,27430000.0
2008-03-26 07:55:00,3.51583,3.52132,3.50876,3.51455,37590000.0
2008-03-26 08:00:00,3.51629,3.52158,3.50973,3.51499,37210000.0
2008-03-26 08:05:00,3.50997,3.52061,3.50805,3.51781,31220000.0
2008-03-26 08:10:00,3.5193,3.52227,3.51037,3.51084,45490000.0
2008-03-26 08:15:00,3.52181,3.52181,3.50969,3.51492,28200000.0
2008-03-26 08:20:00,3.51,3.52257,3.50826,3.51502,29320000.0
2008-03-26 08:25:00,3.51154,3.52298,3.50447,3.51433,34580000.0
2008-03-26 08:30:00,3.51478,3.52416,3.5108,3.51567,26700000.0
2008-03-26 08:35:00,3.51772,3.52067,3.5096,3.51554,37940000.0
2008-03-26 08:40:00,3.52027,3.52366,3.51081,3.52255,25190000.0
2008-03-26 08:45:00,3.5172,3.52316,3.50545,3.5119,32310000.0
2008-03-26 08:50:00,3.51626,3.52123,3.51083,3.51134,36440000.0
2008-03-26 08:55:00,3.52074,3.52103,3.50974,3.52042,30850000.0
2008-03-26 09:00:00,3.52013,3.52399,3.5124,3.52207,27820000.0
2008-03-26 09:05:00,3.51748,3.52223,3.51146,3.5176,39810000.0
2008-03-26 09:10:00,3.51986,3.52238,3.51044,3.51667,32700000.0
2008-03-26 09:15:00,3.52344,3.52413,3.50961,3.51595,27070000.0
2008-03-26 09:20:00,3.52377,3.52377,3.51155,3.51266,40240000.0
2008-03-26 09:25:00,3.51951,3.52239,3.51054,3.52076,29690000.0
2008-03-26 09:30:00,3.52042,3.52507,3.50905,3.51703,34180000.0
2008-03-26 09:35:00,3.52432,3.52813,3.51071,3.51626,43600000.0
2008-03-26 09:40:00,3.51809,3.52346,3.50756,3.51713,35320000.0
2008-03-26 09:45:00,3.52195,3.52252,3.50983,3.51649,38750000.0
2008-03-26 09:50:00,3.52089,3.5225,3.50986,3.52049,33820000.0
2008-03-26 09:55:00,3.51648,3.52457,3.50448,3.52075,41750000.0
2008-03-26 10:00:00,3.52263,3.52304,3.50905,3.51608,45110000.0
2008-03-26 10:05:00,3.52193,3.52371,3.51127,3.51912,36830000.0
2008-03-26 10:10:00,3.52112,3.52673,3.51571,3.52054,31170000.0
2008-03-26 10:15:00,3.52102,3.52585,3.50761,3.51935,47350000.0
2008-03-26 10:20:00,3.52144,3.5263,3.51133,3.5223,45130000.0
2008-03-26 10:25:00,3.51768,3.52727,3.51328,3.52552,37950000.0
2008-03-26 10:30:00,3.52456,3.52592,3.511,3.51934,37560000.0
2008-03-26 10:35:00,3.52263,3.52729,3.51607,3.52666,36480000.0
2008-03-26 10:40:00,3.51798,3.52805,3.51642,3.5264,32710000.0
2008-03-26 10:45:00,3.52253,3.52969,3.50425,3.52716,34600000.0
2008-03-26 10:50:00,3.52599,3.52953,3.51721,3.52197,33470000.0
2008-03-26 10:55:00,3.52221,3.53157,3.5174,3.52743,32680000.0
2008-03-26 11:00:00,3.52656,3.52915,3.51482,3.5273,33060000.0
2008-03-26 11:05:00,3.52331,3.52891,3.51663,3.52891,30810000.0
2008-03-26 11:10:00,3.52537,3.52775,3.51568,3.52301,33060000.0
2008-03-26 11:15:00,3.52773,3.52845,3.51521,3.52325,30430000.0
2008-03-26 11:20:00,3.52657,3.53052,3.5156,3.52906,37990000.0
2008-03-26 11:25:00,3.52984,3.53191,3.5198,3.52067,35320000.0
2008-03-26 11:30:00,3.53096,3.53555,3.51943,3.53014,34940000.0
2008-03-26 11:35:00,3.53093,3.5321,3.51889,3.52514,27480000.0
2008-03-26 11:40:00,3.52991,3.53261,3.52188,3.52962,27450000.0
2008-03-26 11:45:00,3.5296,3.53154,3.51883,3.53154,33810000.0
2008-03-26 11:50:00,3.53165,3.5329,3.51819,3.5256,34190000.0
2008-03-26 11:55:00,3.53097,3.53171,3.51816,3.53085,30440000.0
2008-03-26 12:00:00,3.52956,3.53195,3.51803,3.53083,31200000.0
2008-03-26 12:05:00,3.52792,3.53614,3.52409,3.53032,31590000.0
2008-03-26 12:10:00,3.52643,3.53126,3.52091,3.52686,25600000.0
2008-03-26 12:15:00,3.53006,3.53079,3.51797,3.52878,30830000.0
2008-03-26 12:20:00,3.52721,3.53065,3.51741,3.52457,30070000.0
2008-03-26 12:25:00,3.52776,3.53009,3.51745,3.5296,33790000.0
2008-03-26 12:30:00,3.52139,3.53203,3.51561,3.52939,31570000.0
2008-03-26 12:35:00,3.52781,3.53374,3.51804,3.52597,32320000.0
2008-03-26 12:40:00,3.52099,3.53103,3.51657,3.52549,32310000.0
2008-03-26 12:45:00,3.52891,3.53236,3.51639,3.52905,36070000.0
2008-03-26 12:50:00,3.52996,3.53141,3.51926,3.52417,31920000.0
2008-03-26 12:55:00,3.52978,3.53191,3.51833,3.52676,42790000.0
2008-03-26 13:00:00,3.52282,3.53288,3.51493,3.53182,34220000.0
2008-03-26 13:05:00,3.53175,3.53255,3.52251,3.52539,30820000.0
2008-03-26 13:10:00,3.5291,3.53155,3.51793,3.52754,33430000.0
2008-03-26 13:15:00,3.52718,3.53153,3.51906,3.5248,33430000.0
2008-03-26 13:20:00,3.52682,3.52951,3.51805,3.52713,26670000.0
2008-03-26 13:25:00,3.52672,3.53059,3.5146,3.52637,33080000.0
2008-03-26 13:30:00,3.52888,3.52888,3.5162,3.52172,31240000.0
2008-03-26 13:35:00,3.52457,3.52668,3.51476,3.51802,33080000.0
2008-03-26 13:40:00,3.52343,3.52735,3.51645,3.52397,33060000.0
2008-03-26 13:45:00,3.52444,3.52675,3.51473,3.52675,32690000.0
2008-03-26 13:50:00,3.52304,3.52896,3.5167,3.52292,29340000.0
2008-03-26 13:55:00,3.51963,3.5301,3.51617,3.52751,34630000.0
2008-03-26 14:00:00,3.52545,3.53236,3.52021,3.52829,29310000.0
2008-03-26 14:05:00,3.51928,3.53056,3.51598,3.52278,42830000.0
2008-03-26 14:10:00,3.52916,3.5306,3.51956,3.53013,32690000.0
2008-03-26 14:15:00,3.52678,3.53279,3.51848,3.52111,34930000.0
2008-03-26 14:20:00,3.5234,3.53111,3.51666,3.52771,28180000.0
2008-03-26 14:25:00,3.52488,3.53122,3.51757,3.52484,34590000.0
2008-03-26 14:30:00,3.53185,3.53255,3.52083,3.52981,29670000.0
2008-03-26 14:35:00,3.52845,3.53288,3.51772,3.53078,29680000.0
2008-03-26 14:40:00,3.52986,3.53805,3.52057,3.52724,31580000.0
2008-03-26 14:45:00,3.52706,3.53299,3.51727,3.53235,31950000.0
2008-03-26 14:50:00,3.53407,3.53538,3.52261,3.52729,31970000.0
2008-03-26 14:55:00,3.52499,3.53363,3.52111,3.52978,31230000.0
2008-03-26 15:00:00,3.52972,3.53118,3.51662,3.52484,31960000.0
2008-03-26 15:05:00,3.53014,3.53014,3.51808,3.52966,24820000.0
2008-03-26 15:10:00,3.52154,3.52905,3.51491,3.5286,23320000.0
2008-03-26 15:15:00,3.52839,3.53058,3.51941,3.51941,29320000.0
2008-03-26 15:20:00,3.52776,3.52936,3.51802,3.52395,30430000.0
2008-03-26 15:25:00,3.52824,3.52831,3.51347,3.52537,39090000.0
2008-03-26 15:30:00,3.52621,3.52837,3.51583,3.51974,34570000.0
2008-03-26 15:35:00,3.52819,3.53071,3.51813,3.52544,27460000.0
2008-03-26 15:40:00,3.52248,3.52865,3.51839,3.52745,30790000.0
2008-03-26 15:45:00,3.52723,3.52797,3.51567,3.52789,26310000.0
2008-03-26 15:50:00,3.52555,3.53122,3.51607,3.52779,24420000.0
2008-03-26 15:55:00,3.52754,3.52957,3.51726,3.52443,31170000.0
2008-03-26 16:00:00,3.52975,3.53166,3.51938,3.52369,28960000.0
2008-03-26 16:05:00,3.52335,3.52904,3.5175,3.5273,28570000.0
2008-03-26 16:10:00,3.52739,3.52798,3.51816,3.52168,29310000.0
2008-03-26 16:15:00,3.52154,3.52894,3.52036,3.52384,27440000.0
2008-03-26 16:20:00,3.52856,3.52908,3.51538,3.52555,29330000.0
2008-03-26 16:25:00,3.52814,3.52814,3.51505,3.525,29300000.0
2008-03-26 16:30:00,3.52276,3.52715,3.51365,3.52069,32730000.0
2008-03-26 16:35:00,3.52514,3.52768,3.51735,3.51735,24820000.0
2008-03-26 16:40:00,3.52725,3.5281,3.51453,3.52179,23690000.0
2008-03-26 16:45:00,3.52572,3.52849,3.51283,3.5231,36460000.0
2008-03-26 16:50:00,3.52181,3.52882,3.51446,3.52102,30420000.0
2008-03-26 16:55:00,3.52148,3.52631,3.51323,3.52045,34960000.0
2008-03-26 17:00:00,3.52468,3.52678,3.51511,3.52223,29330000.0
2008-03-26 17:05:00,3.52625,3.52768,3.51326,3.52642,30790000.0
2008-03-26 17:10:00,3.52055,3.52575,3.51434,3.5245,26720000.0
2008-03-26 17:15:00,3.5243,3.52565,3.51189,3.52442,27090000.0
2008-03-26 17:20:00,3.51952,3.52637,3.51674,3.52077,28940000.0
2008-03-26 17:25:00,3.51546,3.52569,3.51272,3.52489,33460000.0
2008-03-26 17:30:00,3.52376,3.52638,3.51413,3.51474,38690000.0
2008-03-26 17:35:00,3.5247,3.52773,3.51394,3.5253,36460000.0
2008-03-26 17:40:00,3.52211,3.52602,3.5139,3.52483,31170000.0
2008-03-26 17:45:00,3.52614,3.52635,3.51172,3.51501,42830000.0
2008-03-26 17:50:00,3.52634,3.52634,3.51278,3.52398,31940000.0
2008-03-26 17:55:00,3.52298,3.52565,3.51147,3.5246,31970000.0
2008-03-26 18:00:00,3.52344,3.52697,3.51068,3.52531,31220000.0
2008-03-26 18:05:00,3.52149,3.5264,3.51062,3.51414,28200000.0
2008-03-26 18:10:00,3.52168,3.52419,3.51035,3.51648,28940000.0
2008-03-26 18:15:00,3.52288,3.52398,3.50992,3.52006,35330000.0
2008-03-26 18:20:00,3.51957,3.52229,3.51086,3.52035,28190000.0
2008-03-26 18:25:00,3.51798,3.52281,3.51025,3.52099,28970000.0
2008-03-26 18:30:00,3.51488,3.52498,3.50883,3.51524,40240000.0
2008-03-26 18:35:00,3.51839,3.52273,3.50939,3.51767,34180000.0
2008-03-26 18:40:00,3.52036,3.52397,3.50992,3.51891,31170000.0
2008-03-26 18:45:00,3.52413,3.52413,3.50909,3.52016,53720000.0
2008-03-26 18:50:00,3.51598,3.52202,3.50866,3.51219,31180000.0
2008-03-26 18:55:00,3.51529,3.52307,3.51039,3.5109,33820000.0
2008-03-26 19:00:00,3.51428,3.52039,3.50388,3.51225,23700000.0
2008-03-26 19:05:00,3.52018,3.52776,3.50723,3.51688,32730000.0
2008-03-26 19:10:00,3.51704,3.52005,3.50831,3.51723,30080000.0
2008-03-26 19:15:00,3.5209,3.5209,3.50936,3.50936,35290000.0
2008-03-26 19:20:00,3.5141,3.52073,3.50744,3.5174,33060000.0
2008-03-26 19:25:00,3.50888,3.52022,3.507,3.51833,30810000.0
2008-03-26 19:30:00,3.52135,3.52135,3.50752,3.51371,25200000.0
2008-03-26 19:35:00,3.51338,3.52006,3.50545,3.51413,25930000.0
2008-03-26 19:40:00,3.51333,3.51931,3.50948,3.51769,25550000.0
2008-03-26 19:45:00,3.51624,3.52225,3.50881,3.51765,29690000.0
2008-03-26 19:50:00,3.51263,3.52094,3.50807,3.50906,26310000.0
2008-03-26 19:55:00,3.51695,3.51851,3.50838,3.50838,23310000.0
2008-03-26 20:00:00,3.52176,3.52176,3.50777,3.51301,28930000.0
2008-03-26 20:05:00,3.51715,3.51902,3.50821,3.50883,25920000.0
2008-03-26 20:10:00,3.51846,3.51846,3.50424,3.50704,33080000.0
2008-03-26 20:15:00,3.51664,3.51953,3.50412,3.50801,31240000.0
2008-03-26 20:20:00,3.51767,3.52003,3.50723,3.51509,27460000.0
2008-03-26 20:25:00,3.50956,3.51767,3.50342,3.51531,35710000.0
2008-03-26 20:30:00,3.52037,3.52037,3.50809,3.51709,37600000.0
2008-03-26 20:35:00,3.51222,3.51981,3.50788,3.51665,36820000.0
2008-03-26 20:40:00,3.51425,3.51848,3.50637,3.51665,31200000.0
2008-03-26 20:45:00,3.5169,3.52203,3.50817,3.51885,40940000.0
2008-03-26 20:50:00,3.5161,3.51803,3.50737,3.50737,25180000.0
2008-03-26 20:55:00,3.51623,3.51833,3.50699,3.51214,28560000.0
2008-03-26 21:00:00,3.51635,3.5197,3.50389,3.5125,28190000.0
2008-03-26 21:05:00,3.51687,3.51933,3.50675,3.51117,39080000.0
2008-03-26 21:10:00,3.51066,3.52123,3.50431,3.51234,37980000.0
2008-03-26 21:15:00,3.51963,3.52032,3.5049,3.51227,30810000.0
2008-03-26 21:20:00,3.5185,3.52069,3.50508,3.51628,30070000.0
2008-03-26 21:25:00,3.51174,3.51864,3.50614,3.51667,28190000.0
2008-03-26 21:30:00,3.51605,3.52533,3.50615,3.50875,39060000.0
2008-03-26 21:35:00,3.51198,3.51874,3.50652,3.51213,27820000.0
2008-03-26 21:40:00,3.51492,3.5203,3.50773,3.51174,21820000.0
2008-03-26 21:45:00,3.52063,3.52063,3.50707,3.51667,22930000.0
2008-03-26 21:50:00,3.51239,3.52348,3.50893,3.51889,25190000.0
2008-03-26 21:55:00,3.5184,3.52115,3.50951,3.5161,26350000.0
2008-03-26 22:00:00,3.51899,3.52315,3.50903,3.51802,36840000.0
2008-03-26 22:05:00,3.51921,3.52117,3.50887,3.5094,27430000.0
2008-03-26 22:10:00,3.51444,3.52214,3.50965,3.51936,31620000.0
2008-03-26 22:15:00,3.52213,3.52213,3.50754,3.51479,28570000.0
2008-03-26 22:20:00,3.51894,3.52155,3.50665,3.51644,23690000.0
2008-03-26 22:25:00,3.51993,3.52199,3.50867,3.51949,28570000.0
2008-03-26 22:30:00,3.52231,3.52595,3.50794,3.51157,26330000.0
2008-03-26 22:35:00,3.51643,3.52238,3.50861,3.51909,27470000.0
2008-03-26 22:40:00,3.51979,3.52348,3.50959,3.51037,25980000.0
2008-03-26 22:45:00,3.52231,3.52231,3.50821,3.50979,26700000.0
2008-03-26 22:50:00,3.51941,3.52206,3.5096,3.52012,26370000.0
2008-03-26 22:55:00,3.52275,3.52275,3.51069,3.51876,39130000.0
2008-03-26 23:00:00,3.52167,3.52256,3.51023,3.51466,27090000.0
2008-03-26 23:05:00,3.51821,3.52472,3.51046,3.5161,23740000.0
2008-03-26 23:10:00,3.51929,3.52199,3.50953,3.5199,28610000.0
2008-03-26 23:15:00,3.51975,3.5243,3.51131,3.51168,19960000.0
2008-03-26 23:20:00,3.51958,3.52244,3.50975,3.5207,34170000.0
2008-03-26 23:25:00,3.5175,3.52116,3.50812,3.519,22970000.0
2008-03-26 23:30:00,3.51727,3.52222,3.50812,3.52006,23690000.0
2008-03-26 23:35:00,3.51568,3.52087,3.50926,3.51115,21090000.0
2008-03-26 23:40:00,3.52268,3.52562,3.5124,3.52082,26340000.0
2008-03-26 23:45:00,3.52412,3.52412,3.51153,3.51414,27820000.0
2008-03-26 23:50:00,3.51516,3.5224,3.50709,3.50942,27870000.0
2008-03-26 23:55:00,3.51942,3.52405,3.5104,3.51967,29350000.0
2008-03-27 00:00:00,3.52123,3.52354,3.50948,3.52001,27820000.0
2008-03-27 00:05:00,3.52185,3.52682,3.51522,3.52621,26350000.0
2008-03-27 00:10:00,3.5204,3.52547,3.50999,3.50999,23320000.0
2008-03-27 00:15:00,3.52167,3.52569,3.5101,3.52569,23730000.0
2008-03-27 00:20:00,3.51992,3.52613,3.50936,3.50998,31630000.0
2008-03-27 00:25:00,3.5235,3.5235,3.51061,3.51101,16920000.0
2008-03-27 00:30:00,3.51791,3.52375,3.50982,3.51844,21090000.0
2008-03-27 00:35:00,3.51731,3.52461,3.50993,3.51952,12420000.0
2008-03-27 00:40:00,3.50964,3.52459,3.50964,3.52459,23330000.0
2008-03-27 00:45:00,3.52004,3.52517,3.51024,3.51941,21440000.0
2008-03-27 00:50:00,3.51465,3.52338,3.51282,3.51652,22560000.0
2008-03-27 00:55:00,3.5165,3.52467,3.51157,3.51799,15020000.0
2008-03-27 01:00:00,3.52331,3.52331,3.50753,3.5142,8650000.0
2008-03-27 01:05:00,3.51902,3.52797,3.51095,3.52487,15040000.0
2008-03-27 01:10:00,3.51902,3.52739,3.51444,3.5167,19960000.0
2008-03-27 01:15:00,3.52017,3.52558,3.51121,3.51679,23760000.0
2008-03-27 01:20:00,3.51134,3.52399,3.51134,3.52108,19190000.0
2008-03-27 01:25:00,3.51875,3.52355,3.50971,3.51025,23770000.0
2008-03-27 01:30:00,3.51481,3.52397,3.50908,3.51821,32790000.0
2008-03-27 01:35:00,3.51598,3.52043,3.50936,3.51936,26710000.0
2008-03-27 01:40:00,3.51587,3.52725,3.51224,3.51224,20710000.0
2008-03-27 01:45:00,3.51853,3.52393,3.50792,3.52074,24090000.0
2008-03-27 01:50:00,3.51071,3.52241,3.50987,3.51802,28250000.0
2008-03-27 01:55:00,3.51933,3.52171,3.51004,3.52001,20310000.0
2008-03-27 02:00:00,3.51792,3.52085,3.51058,3.51675,29330000.0
2008-03-27 02:05:00,3.5168,3.52153,3.5084,3.51547,30080000.0
2008-03-27 02:10:00,3.51515,3.52216,3.50986,3.51922,30460000.0
2008-03-27 02:15:00,3.52342,3.52342,3.5105,3.51624,31630000.0
2008-03-27 02:20:00,3.51348,3.52198,3.50787,3.51983,22200000.0
2008-03-27 02:25:00,3.52,3.52131,3.51021,3.51937,26740000.0
2008-03-27 02:30:00,3.52366,3.52366,3.50995,3.51881,34620000.0
2008-03-27 02:35:00,3.51888,3.52251,3.509,3.51205,31990000.0
2008-03-27 02:40:00,3.51724,3.52044,3.50788,3.51896,33450000.0
2008-03-27 02:45:00,3.51828,3.52464,3.5116,3.51524,26350000.0
2008-03-27 02:50:00,3.51606,3.52215,3.51066,3.51428,33460000.0
2008-03-27 02:55:00,3.5195,3.52311,3.50832,3.51502,25970000.0
2008-03-27 03:00:00,3.51949,3.52343,3.51215,3.51835,25570000.0
2008-03-27 03:05:00,3.52011,3.52206,3.5091,3.51853,27850000.0
2008-03-27 03:10:00,3.51949,3.52067,3.50863,3.51455,24840000.0
2008-03-27 03:15:00,3.52291,3.52428,3.50828,3.51414,27100000.0
2008-03-27 03:20:00,3.51957,3.52434,3.51054,3.51432,29760000.0
2008-03-27 03:25:00,3.51812,3.52376,3.50976,3.51565,26340000.0
2008-03-27 03:30:00,3.52246,3.52246,3.50836,3.51679,21450000.0
2008-03-27 03:35:00,3.51873,3.52208,3.50992,3.51891,23720000.0
2008-03-27 03:40:00,3.51429,3.51984,3.50693,3.5181,26710000.0
2008-03-27 03:45:00,3.52334,3.52344,3.50997,3.51901,28220000.0
2008-03-27 03:50:00,3.52094,3.52412,3.5093,3.51412,25220000.0
2008-03-27 03:55:00,3.51606,3.52029,3.50996,3.51421,27090000.0
2008-03-27 04:00:00,3.52193,3.52193,3.50854,3.51923,28980000.0
2008-03-27 04:05:00,3.51562,3.52134,3.50975,3.51678,20330000.0
2008-03-27 04:10:00,3.51102,3.52166,3.50858,3.51888,25620000.0
2008-03-27 04:15:00,3.5168,3.52176,3.50813,3.51753,32360000.0
2008-03-27 04:20:00,3.51858,3.52067,3.50787,3.51967,26700000.0
2008-03-27 04:25:00,3.51071,3.52002,3.5101,3.51978,21090000.0
2008-03-27 04:30:00,3.51577,3.52797,3.51007,3.51007,30500000.0
2008-03-27 04:35:00,3.50926,3.52191,3.50926,3.51183,22210000.0
2008-03-27 04:40:00,3.51965,3.52098,3.50748,3.51875,30120000.0
2008-03-27 04:45:00,3.51785,3.52199,3.51057,3.51497,30510000.0
2008-03-27 04:50:00,3.52027,3.52309,3.50893,3.51013,25620000.0
2008-03-27 04:55:00,3.51874,3.52133,3.50807,3.51512,22940000.0
2008-03-27 05:00:00,3.52039,3.52147,3.50821,3.51931,31220000.0
2008-03-27 05:05:00,3.51997,3.51997,3.50981,3.51431,24810000.0
2008-03-27 05:10:00,3.51711,3.52025,3.50916,3.5195,24840000.0
2008-03-27 05:15:00,3.52079,3.5216,3.51042,3.51634,30830000.0
2008-03-27 05:20:00,3.51924,3.52305,3.50733,3.51881,34990000.0
2008-03-27 05:25:00,3.51025,3.52164,3.51025,3.51551,23690000.0
2008-03-27 05:30:00,3.51917,3.52263,3.50959,3.519,26740000.0
2008-03-27 05:35:00,3.51967,3.52078,3.50761,3.51324,36880000.0
2008-03-27 05:40:00,3.51952,3.52018,3.50863,3.51528,24090000.0
2008-03-27 05:45:00,3.51808,3.5231,3.50902,3.51447,26740000.0
2008-03-27 05:50:00,3.51594,3.52095,3.50731,3.51037,26350000.0
2008-03-27 05:55:00,3.5138,3.52244,3.50904,3.51104,27490000.0
2008-03-27 06:00:00,3.52032,3.52134,3.51033,3.5205,33150000.0
2008-03-27 06:05:00,3.51809,3.52087,3.5083,3.51916,25250000.0
2008-03-27 06:10:00,3.51411,3.52294,3.50987,3.50987,28600000.0
2008-03-27 06:15:00,3.52163,3.52188,3.50795,3.51985,29720000.0
2008-03-27 06:20:00,3.51909,3.52234,3.50796,3.51555,27130000.0
2008-03-27 06:25:00,3.51908,3.52246,3.51252,3.52053,17300000.0
2008-03-27 06:30:00,3.5201,3.52292,3.5112,3.52051,24110000.0
2008-03-27 06:35:00,3.51461,3.52264,3.51057,3.51513,24080000.0
2008-03-27 06:40:00,3.51873,3.52441,3.51031,3.51457,33120000.0
2008-03-27 06:45:00,3.5221,3.52281,3.50935,3.51996,26730000.0
2008-03-27 06:50:00,3.51872,3.52242,3.51083,3.51881,28250000.0
2008-03-27 06:55:00,3.51891,3.52068,3.51098,3.51443,25240000.0
2008-03-27 07:00:00,3.51786,3.5218,3.50765,3.51684,26730000.0
2008-03-27 07:05:00,3.5137,3.52155,3.50908,3.52021,29340000.0
2008-03-27 07:10:00,3.51664,3.52284,3.50808,3.51995,24110000.0
2008-03-27 07:15:00,3.52376,3.52376,3.50969,3.51485,23380000.0
2008-03-27 07:20:00,3.51546,3.52066,3.50804,3.50989,26730000.0
2008-03-27 07:25:00,3.51385,3.5207,3.50818,3.51526,28940000.0
2008-03-27 07:30:00,3.51916,3.5228,3.50892,3.51536,24850000.0
2008-03-27 07:35:00,3.51441,3.52277,3.50847,3.52051,39880000.0
2008-03-27 07:40:00,3.51558,3.52296,3.51056,3.51228,25950000.0
2008-03-27 07:45:00,3.52253,3.52253,3.50828,3.51073,31190000.0
2008-03-27 07:50:00,3.52021,3.5209,3.50981,3.51221,28170000.0
2008-03-27 07:55:00,3.51499,3.52307,3.51059,3.51512,37590000.0
2008-03-27 08:00:00,3.51992,3.52193,3.50838,3.51538,37580000.0
2008-03-27 08:05:00,3.50996,3.52287,3.50996,3.51737,31950000.0
2008-03-27 08:10:00,3.51828,3.5204,3.50703,3.50976,47340000.0
2008-03-27 08:15:00,3.52259,3.52259,3.50895,3.51457,28200000.0
2008-03-27 08:20:00,3.50981,3.52115,3.50684,3.51438,25610000.0
2008-03-27 08:25:00,3.51024,3.52353,3.5089,3.51468,36060000.0
2008-03-27 08:30:00,3.51561,3.5246,3.51052,3.51475,27080000.0
2008-03-27 08:35:00,3.5197,3.52464,3.50997,3.51458,36100000.0
2008-03-27 08:40:00,3.51933,3.52025,3.5086,3.51903,28550000.0
2008-03-27 08:45:00,3.5187,3.52438,3.50588,3.50975,34990000.0
2008-03-27 08:50:00,3.51601,3.52571,3.50966,3.50985,36450000.0
2008-03-27 08:55:00,3.51892,3.52253,3.5093,3.52004,32320000.0
2008-03-27 09:00:00,3.51867,3.52177,3.51052,3.52026,28560000.0
2008-03-27 09:05:00,3.5166,3.52143,3.5075,3.51584,36850000.0
2008-03-27 09:10:00,3.51762,3.52111,3.50908,3.51508,34550000.0
2008-03-27 09:15:00,3.52213,3.52213,3.50967,3.51201,27440000.0
2008-03-27 09:20:00,3.51949,3.52348,3.50987,3.51663,45070000.0
2008-03-27 09:25:00,3.52092,3.52287,3.51096,3.52152,30050000.0
2008-03-27 09:30:00,3.52181,3.52254,3.50855,3.51574,34550000.0
2008-03-27 09:35:00,3.52284,3.52603,3.51267,3.51684,41720000.0
2008-03-27 09:40:00,3.51844,3.52696,3.51072,3.51972,34950000.0
2008-03-27 09:45:00,3.52467,3.52725,3.51482,3.52161,43220000.0
2008-03-27 09:50:00,3.52278,3.52528,3.51153,3.52325,33820000.0
2008-03-27 09:55:00,3.51909,3.52899,3.51185,3.52348,41750000.0
2008-03-27 10:00:00,3.5246,3.52718,3.51127,3.52021,43980000.0
2008-03-27 10:05:00,3.52306,3.52453,3.51178,3.51967,34200000.0
2008-03-27 10:10:00,3.52236,3.52424,3.50759,3.51514,30440000.0
2008-03-27 10:15:00,3.51678,3.51946,3.5029,3.51149,47710000.0
2008-03-27 10:20:00,3.50873,3.52149,3.50221,3.51767,43250000.0
2008-03-27 10:25:00,3.51144,3.51884,3.50287,3.51659,35360000.0
2008-03-27 10:30:00,3.5167,3.52008,3.50392,3.51149,34960000.0
2008-03-27 10:35:00,3.51539,3.52028,3.50631,3.51622,37960000.0
2008-03-27 10:40:00,3.51693,3.51949,3.50602,3.5182,34570000.0
2008-03-27 10:45:00,3.51434,3.52,3.50962,3.51834,33460000.0
2008-03-27 10:50:00,3.51678,3.5193,3.50474,3.5128,36070000.0
2008-03-27 10:55:00,3.51201,3.521,3.50574,3.521,31570000.0
2008-03-27 11:00:00,3.51828,3.52244,3.50957,3.5192,33420000.0
2008-03-27 11:05:00,3.51598,3.52135,3.50988,3.52125,28950000.0
2008-03-27 11:10:00,3.51904,3.52119,3.50993,3.51805,31950000.0
2008-03-27 11:15:00,3.52304,3.52304,3.50721,3.51555,28210000.0
2008-03-27 11:20:00,3.51749,3.52334,3.50987,3.52071,41320000.0
2008-03-27 11:25:00,3.52275,3.52281,3.51211,3.51311,36820000.0
2008-03-27 11:30:00,3.51931,3.52277,3.50921,3.52028,35690000.0
2008-03-27 11:35:00,3.52027,3.52176,3.51095,3.51546,30070000.0
2008-03-27 11:40:00,3.52,3.52115,3.50893,3.51888,25970000.0
2008-03-27 11:45:00,3.5198,3.52134,3.50848,3.52125,35300000.0
2008-03-27 11:50:00,3.52112,3.52325,3.51069,3.51642,33450000.0
2008-03-27 11:55:00,3.52093,3.5228,3.50879,3.52103,29330000.0
2008-03-27 12:00:00,3.52099,3.52252,3.51158,3.52059,32690000.0
2008-03-27 12:05:00,3.51804,3.523,3.51208,3.51999,30840000.0
2008-03-27 12:10:00,3.51495,3.52354,3.50965,3.51771,27070000.0
2008-03-27 12:15:00,3.5222,3.5222,3.50665,3.52072,32680000.0
2008-03-27 12:20:00,3.52017,3.52329,3.50843,3.5159,31940000.0
2008-03-27 12:25:00,3.51864,3.52191,3.51006,3.52191,33790000.0
2008-03-27 12:30:00,3.51555,3.52455,3.50725,3.52271,30810000.0
2008-03-27 12:35:00,3.52128,3.52608,3.5119,3.51716,33080000.0
2008-03-27 12:40:00,3.51228,3.52317,3.51135,3.51847,30070000.0
2008-03-27 12:45:00,3.52038,3.52399,3.50991,3.52251,36080000.0
2008-03-27 12:50:00,3.52186,3.52415,3.51055,3.51535,31930000.0
2008-03-27 12:55:00,3.52257,3.52576,3.51296,3.51956,39100000.0
2008-03-27 13:00:00,3.51688,3.52716,3.50885,3.52287,36070000.0
2008-03-27 13:05:00,3.52417,3.52531,3.5128,3.51668,30450000.0
2008-03-27 13:10:00,3.51997,3.52412,3.51029,3.52044,33060000.0
2008-03-27 13:15:00,3.51973,3.52568,3.509,3.51966,32690000.0
2008-03-27 13:20:00,3.52067,3.52533,3.515,3.52447,26300000.0
2008-03-27 13:25:00,3.52353,3.52555,3.5131,3.52413,33460000.0
2008-03-27 13:30:00,3.52306,3.52499,3.51355,3.52099,34180000.0
2008-03-27 13:35:00,3.52201,3.52564,3.51002,3.51488,35310000.0
2008-03-27 13:40:00,3.52021,3.52417,3.51268,3.52206,33060000.0
2008-03-27 13:45:00,3.52254,3.52443,3.51037,3.52392,30080000.0
2008-03-27 13:50:00,3.51972,3.5271,3.5117,3.51801,33790000.0
2008-03-27 13:55:00,3.51436,3.52472,3.50858,3.52194,39070000.0
2008-03-27 14:00:00,3.52042,3.52444,3.51356,3.52211,31910000.0
2008-03-27 14:05:00,3.51081,3.52347,3.50946,3.51656,41330000.0
2008-03-27 14:10:00,3.5224,3.5236,3.50873,3.52158,33810000.0
2008-03-27 14:15:00,3.51779,3.52322,3.51114,3.51318,33830000.0
2008-03-27 14:20:00,3.51566,3.523,3.50895,3.51942,26700000.0
2008-03-27 14:25:00,3.51763,3.52397,3.50906,3.51866,34950000.0
2008-03-27 14:30:00,3.52376,3.52376,3.5114,3.51984,29670000.0
2008-03-27 14:35:00,3.5211,3.52279,3.50999,3.51955,29310000.0
2008-03-27 14:40:00,3.52124,3.52322,3.51109,3.51602,30470000.0
2008-03-27 14:45:00,3.51504,3.52208,3.50864,3.52145,31950000.0
2008-03-27 14:50:00,3.52184,3.5232,3.51044,3.5167,33820000.0
2008-03-27 14:55:00,3.51481,3.52292,3.50967,3.52106,33460000.0
2008-03-27 15:00:00,3.52105,3.52192,3.51086,3.51741,33070000.0
2008-03-27 15:05:00,3.522,3.52205,3.51099,3.52185,27810000.0
2008-03-27 15:10:00,3.51229,3.52396,3.50832,3.52051,25910000.0
2008-03-27 15:15:00,3.52224,3.52377,3.51013,3.51263,29330000.0
2008-03-27 15:20:00,3.5202,3.52224,3.51004,3.51695,31160000.0
2008-03-27 15:25:00,3.52281,3.52327,3.50977,3.5214,39830000.0
2008-03-27 15:30:00,3.52151,3.52304,3.51189,3.51538,33840000.0
2008-03-27 15:35:00,3.52289,3.52448,3.51301,3.52119,32290000.0
2008-03-27 15:40:00,3.51741,3.52421,3.51244,3.52047,28580000.0
2008-03-27 15:45:00,3.52518,3.52578,3.51417,3.52383,26690000.0
2008-03-27 15:50:00,3.52193,3.52568,3.51199,3.52344,24050000.0
2008-03-27 15:55:00,3.52483,3.52536,3.51322,3.52052,28940000.0
2008-03-27 16:00:00,3.52385,3.52728,3.51456,3.51916,30800000.0
2008-03-27 16:05:00,3.51913,3.52476,3.51405,3.52369,29680000.0
2008-03-27 16:10:00,3.52396,3.52524,3.51366,3.52024,25960000.0
2008-03-27 16:15:00,3.519,3.52453,3.51494,3.51951,27820000.0
2008-03-27 16:20:00,3.5249,3.52528,3.5114,3.52518,33030000.0
2008-03-27 16:25:00,3.52133,3.52604,3.51086,3.52509,28190000.0
2008-03-27 16:30:00,3.52157,3.52661,3.5168,3.52218,33820000.0
2008-03-27 16:35:00,3.52439,3.52611,3.51364,3.51364,25560000.0
2008-03-27 16:40:00,3.52304,3.52565,3.51206,3.52078,24430000.0
2008-03-27 16:45:00,3.52522,3.52625,3.51394,3.52047,34240000.0
2008-03-27 16:50:00,3.52547,3.52689,3.51355,3.51921,29310000.0
2008-03-27 16:55:00,3.51958,3.52459,3.5118,3.51959,34240000.0
2008-03-27 17:00:00,3.52448,3.52607,3.51351,3.52399,30070000.0
2008-03-27 17:05:00,3.52459,3.52481,3.5116,3.52337,29310000.0
2008-03-27 17:10:00,3.51767,3.5231,3.5104,3.52246,28190000.0
2008-03-27 17:15:00,3.52095,3.52492,3.51229,3.52423,27460000.0
2008-03-27 17:20:00,3.52002,3.52565,3.51474,3.52116,29680000.0
2008-03-27 17:25:00,3.51483,3.52477,3.51166,3.52446,33450000.0
2008-03-27 17:30:00,3.52274,3.5256,3.51251,3.51393,34620000.0
2008-03-27 17:35:00,3.52223,3.52479,3.50992,3.52424,34610000.0
2008-03-27 17:40:00,3.52112,3.52612,3.51177,3.52347,28960000.0
2008-03-27 17:45:00,3.52293,3.52447,3.50955,3.51428,39130000.0
2008-03-27 17:50:00,3.52402,3.52856,3.51323,3.52647,31940000.0
2008-03-27 17:55:00,3.52498,3.52667,3.5122,3.52447,32710000.0
2008-03-27 18:00:00,3.52471,3.5258,3.51257,3.52374,33080000.0
2008-03-27 18:05:00,3.52156,3.52584,3.51249,3.51509,28570000.0
2008-03-27 18:10:00,3.5218,3.52217,3.50729,3.51466,29690000.0
2008-03-27 18:15:00,3.52299,3.52472,3.50865,3.52005,37920000.0
2008-03-27 18:20:00,3.52087,3.52255,3.51245,3.51843,30410000.0
2008-03-27 18:25:00,3.51816,3.52287,3.51251,3.52042,31180000.0
2008-03-27 18:30:00,3.51415,3.52524,3.5052,3.51561,42100000.0
2008-03-27 18:35:00,3.51692,3.51994,3.50574,3.51495,33430000.0
2008-03-27 18:40:00,3.5207,3.52329,3.50792,3.51842,29690000.0
2008-03-27 18:45:00,3.5231,3.52618,3.51156,3.52351,52610000.0
2008-03-27 18:50:00,3.51786,3.52357,3.50921,3.516,28590000.0
2008-03-27 18:55:00,3.51734,3.52442,3.51288,3.51363,34550000.0
2008-03-27 19:00:00,3.51542,3.5225,3.50644,3.51729,25930000.0
2008-03-27 19:05:00,3.52014,3.5211,3.50613,3.5147,35700000.0
2008-03-27 19:10:00,3.51829,3.51945,3.50579,3.51825,30080000.0
2008-03-27 19:15:00,3.51741,3.51982,3.50812,3.50847,34920000.0
2008-03-27 19:20:00,3.51326,3.52052,3.50777,3.51248,30080000.0
2008-03-27 19:25:00,3.51014,3.521,3.50523,3.51891,29330000.0
2008-03-27 19:30:00,3.52137,3.52137,3.50773,3.51176,25910000.0
2008-03-27 19:35:00,3.51321,3.52043,3.50764,3.51467,22960000.0
2008-03-27 19:40:00,3.51356,3.52066,3.5104,3.51885,25180000.0
2008-03-27 19:45:00,3.51557,3.52328,3.50838,3.52023,28950000.0
2008-03-27 19:50:00,3.51261,3.52372,3.50978,3.50978,25920000.0
2008-03-27 19:55:00,3.51796,3.52114,3.50943,3.50943,24040000.0
2008-03-27 20:00:00,3.52088,3.52162,3.51049,3.51374,30060000.0
2008-03-27 20:05:00,3.51994,3.52092,3.50819,3.511,21830000.0
2008-03-27 20:10:00,3.51375,3.52092,3.50775,3.51015,31190000.0
2008-03-27 20:15:00,3.51714,3.52006,3.50502,3.50897,33470000.0
2008-03-27 20:20:00,3.51885,3.52347,3.50486,3.51763,29680000.0
2008-03-27 20:25:00,3.51121,3.51942,3.50903,3.51627,35730000.0
2008-03-27 20:30:00,3.51904,3.52262,3.50881,3.51943,42100000.0
2008-03-27 20:35:00,3.51323,3.51979,3.50796,3.51771,33090000.0
2008-03-27 20:40:00,3.51482,3.52374,3.50871,3.51747,29730000.0
2008-03-27 20:45:00,3.51837,3.52294,3.51057,3.51992,42080000.0
2008-03-27 20:50:00,3.51858,3.51982,3.50863,3.50998,24460000.0
2008-03-27 20:55:00,3.51933,3.52086,3.50684,3.51225,27070000.0
2008-03-27 21:00:00,3.51956,3.5239,3.50669,3.51556,28170000.0
2008-03-27 21:05:00,3.51855,3.5219,3.5087,3.51357,37590000.0
2008-03-27 21:10:00,3.51208,3.5204,3.50701,3.51861,38700000.0
2008-03-27 21:15:00,3.52068,3.52068,3.50684,3.51414,29300000.0
2008-03-27 21:20:00,3.51755,3.51936,3.50435,3.51791,29700000.0
2008-03-27 21:25:00,3.51855,3.51999,3.50816,3.51789,30080000.0
2008-03-27 21:30:00,3.51635,3.52316,3.50759,3.50984,34990000.0
2008-03-27 21:35:00,3.51396,3.52051,3.50757,3.51246,30800000.0
2008-03-27 21:40:00,3.51615,3.51937,3.50676,3.51007,33080000.0
2008-03-27 21:45:00,3.52243,3.52243,3.50886,3.51919,21450000.0
2008-03-27 21:50:00,3.51799,3.52107,3.50502,3.51889,30450000.0
2008-03-27 21:55:00,3.5201,3.52223,3.5127,3.5142,28180000.0
2008-03-27 22:00:00,3.51794,3.52229,3.50438,3.51567,27470000.0
2008-03-27 22:05:00,3.51867,3.52198,3.50881,3.51111,24090000.0
2008-03-27 22:10:00,3.51387,3.52051,3.50765,3.51971,31230000.0
2008-03-27 22:15:00,3.51983,3.52092,3.50809,3.51423,28600000.0
2008-03-27 22:20:00,3.51933,3.52058,3.50819,3.51776,25600000.0
2008-03-27 22:25:00,3.51924,3.51931,3.50863,3.51894,24060000.0
2008-03-27 22:30:00,3.52182,3.52182,3.50735,3.51129,25590000.0
2008-03-27 22:35:00,3.51602,3.52372,3.51056,3.52011,34580000.0
2008-03-27 22:40:00,3.51845,3.5212,3.50535,3.50948,29340000.0
2008-03-27 22:45:00,3.52134,3.52134,3.50965,3.50965,15050000.0
2008-03-27 22:50:00,3.51841,3.52182,3.50498,3.51901,30850000.0
2008-03-27 22:55:00,3.51448,3.53053,3.51072,3.51333,22970000.0
2008-03-27 23:00:00,3.52261,3.52407,3.50972,3.51798,27090000.0
2008-03-27 23:05:00,3.51802,3.52401,3.51179,3.51816,24500000.0
2008-03-27 23:10:00,3.52217,3.52394,3.51333,3.52217,22210000.0
2008-03-27 23:15:00,3.52237,3.52837,3.51252,3.51252,26320000.0
2008-03-27 23:20:00,3.51971,3.52279,3.50717,3.5186,28620000.0
2008-03-27 23:25:00,3.51742,3.52462,3.50982,3.51912,16530000.0
2008-03-27 23:30:00,3.52367,3.52367,3.51025,3.5199,21450000.0
2008-03-27 23:35:00,3.5159,3.52745,3.50949,3.51985,29690000.0
2008-03-27 23:40:00,3.51743,3.52139,3.50662,3.51942,31580000.0
2008-03-27 23:45:00,3.52386,3.52386,3.5096,3.51544,22960000.0
2008-03-27 23:50:00,3.51387,3.52167,3.50794,3.50904,28670000.0
2008-03-27 23:55:00,3.51869,3.52005,3.50866,3.51859,25230000.0
2008-03-28 00:00:00,3.52063,3.52063,3.50657,3.51844,27450000.0
2008-03-28 00:05:00,3.51819,3.51892,3.50868,3.51754,22210000.0
2008-03-28 00:10:00,3.51252,3.52139,3.50927,3.51921,29310000.0
2008-03-28 00:15:00,3.52205,3.52205,3.50808,3.51382,28980000.0
2008-03-28 00:20:00,3.51909,3.51909,3.50742,3.51751,28220000.0
2008-03-28 00:25:00,3.51741,3.51966,3.50503,3.50778,27080000.0
2008-03-28 00:30:00,3.51846,3.52285,3.50961,3.51877,27070000.0
2008-03-28 00:35:00,3.51682,3.52145,3.50827,3.5193,24460000.0
2008-03-28 00:40:00,3.50964,3.52158,3.50856,3.52031,26340000.0
2008-03-28 00:45:00,3.51793,3.52126,3.50948,3.51847,21080000.0
2008-03-28 00:50:00,3.51839,3.52028,3.5109,3.51771,24840000.0
2008-03-28 00:55:00,3.51823,3.52169,3.50934,3.5194,24060000.0
2008-03-28 01:00:00,3.522,3.522,3.50935,3.51798,34190000.0
2008-03-28 01:05:00,3.51836,3.51999,3.50823,3.51466,25960000.0
2008-03-28 01:10:00,3.51888,3.52416,3.50543,3.50852,27850000.0
2008-03-28 01:15:00,3.51825,3.5237,3.50993,3.51502,22970000.0
2008-03-28 01:20:00,3.50977,3.52025,3.50955,3.51473,19240000.0
2008-03-28 01:25:00,3.51554,3.52339,3.50978,3.5099,22570000.0
2008-03-28 01:30:00,3.51291,3.52247,3.50665,3.51719,34630000.0
2008-03-28 01:35:00,3.52052,3.52103,3.50777,3.52011,24470000.0
2008-03-28 01:40:00,3.51593,3.5216,3.50896,3.50953,28960000.0
2008-03-28 01:45:00,3.51858,3.5244,3.50778,3.51495,30850000.0
2008-03-28 01:50:00,3.50892,3.52343,3.50849,3.51934,25200000.0
2008-03-28 01:55:00,3.51917,3.52369,3.51118,3.52035,21780000.0
2008-03-28 02:00:00,3.51563,3.52422,3.50853,3.51642,26330000.0
2008-03-28 02:05:00,3.5156,3.52286,3.51034,3.51405,35810000.0
2008-03-28 02:10:00,3.51717,3.52305,3.51026,3.51711,23720000.0
2008-03-28 02:15:00,3.52238,3.52238,3.51,3.51656,31980000.0
2008-03-28 02:20:00,3.51394,3.52327,3.50844,3.52013,23730000.0
2008-03-28 02:25:00,3.51964,3.52041,3.51025,3.51812,19970000.0
2008-03-28 02:30:00,3.52034,3.52224,3.5102,3.51903,31290000.0
2008-03-28 02:35:00,3.51835,3.52027,3.50917,3.51987,25610000.0
2008-03-28 02:40:00,3.51869,3.52101,3.50871,3.51068,20340000.0
2008-03-28 02:45:00,3.51559,3.52331,3.51042,3.51526,22620000.0
2008-03-28 02:50:00,3.516,3.52287,3.5091,3.51429,29020000.0
2008-03-28 02:55:00,3.51925,3.52114,3.50865,3.51531,25970000.0
2008-03-28 03:00:00,3.51935,3.52132,3.50895,3.51856,21470000.0
2008-03-28 03:05:00,3.51862,3.52181,3.50846,3.51412,23320000.0
2008-03-28 03:10:00,3.51465,3.52167,3.50942,3.51504,25950000.0
2008-03-28 03:15:00,3.52102,3.52345,3.51089,3.51523,21910000.0
2008-03-28 03:20:00,3.51864,3.52171,3.50846,3.51416,33130000.0
2008-03-28 03:25:00,3.51207,3.52076,3.50947,3.51516,24450000.0
2008-03-28 03:30:00,3.52172,3.52172,3.51304,3.51975,21790000.0
2008-03-28 03:35:00,3.51973,3.52142,3.50867,3.51732,23360000.0
2008-03-28 03:40:00,3.51373,3.52066,3.50831,3.51826,26340000.0
2008-03-28 03:45:00,3.52287,3.52287,3.51011,3.51775,18070000.0
2008-03-28 03:50:00,3.51987,3.52223,3.51057,3.51419,24830000.0
2008-03-28 03:55:00,3.5151,3.5208,3.51008,3.51432,25260000.0
2008-03-28 04:00:00,3.52149,3.52212,3.50783,3.51357,23310000.0
2008-03-28 04:05:00,3.51493,3.5215,3.50838,3.51916,19930000.0
2008-03-28 04:10:00,3.51071,3.52073,3.50754,3.51544,27460000.0
2008-03-28 04:15:00,3.51729,3.52168,3.50925,3.51685,27880000.0
2008-03-28 04:20:00,3.52001,3.5248,3.5086,3.51343,24070000.0
2008-03-28 04:25:00,3.51593,3.52421,3.50986,3.5204,25220000.0
2008-03-28 04:30:00,3.51408,3.52454,3.50908,3.50992,30500000.0
2008-03-28 04:35:00,3.50852,3.52232,3.50852,3.51048,21450000.0
2008-03-28 04:40:00,3.51124,3.51938,3.50842,3.51938,8660000.0
2008-03-28 04:45:00,3.51849,3.52376,3.50884,3.51441,33500000.0
2008-03-28 04:50:00,3.51923,3.52136,3.50845,3.5105,28960000.0
2008-03-28 04:55:00,3.51063,3.51972,3.5072,3.51509,28180000.0
2008-03-28 05:00:00,3.52326,3.52326,3.50915,3.51936,21040000.0
2008-03-28 05:05:00,3.51974,3.52048,3.50988,3.51446,23700000.0
2008-03-28 05:10:00,3.51653,3.52086,3.50858,3.51908,24480000.0
2008-03-28 05:15:00,3.51988,3.52207,3.50964,3.51603,30090000.0
2008-03-28 05:20:00,3.51897,3.52117,3.50658,3.51937,35370000.0
2008-03-28 05:25:00,3.511,3.5208,3.50841,3.51446,24800000.0
2008-03-28 05:30:00,3.51933,3.52552,3.51046,3.51918,25990000.0
2008-03-28 05:35:00,3.52009,3.52161,3.50699,3.5123,35760000.0
2008-03-28 05:40:00,3.51862,3.5242,3.50926,3.51405,29350000.0
2008-03-28 05:45:00,3.51963,3.52437,3.5087,3.51377,27100000.0
2008-03-28 05:50:00,3.51636,3.52187,3.50854,3.51175,25600000.0
2008-03-28 05:55:00,3.51421,3.52039,3.50819,3.50945,29360000.0
2008-03-28 06:00:00,3.52244,3.52335,3.5101,3.51948,32700000.0
2008-03-28 06:05:00,3.51618,3.52173,3.5085,3.51936,22940000.0
2008-03-28 06:10:00,3.51308,3.51834,3.50763,3.50839,16190000.0
2008-03-28 06:15:00,3.52339,3.52339,3.50827,3.51965,28240000.0
2008-03-28 06:20:00,3.52003,3.52315,3.50986,3.51548,28610000.0
2008-03-28 06:25:00,3.51778,3.52058,3.50837,3.52027,20340000.0
2008-03-28 06:30:00,3.51905,3.52293,3.50829,3.51865,35010000.0
2008-03-28 06:35:00,3.51361,3.52104,3.51009,3.51544,19580000.0
2008-03-28 06:40:00,3.51895,3.52021,3.50714,3.51363,28980000.0
2008-03-28 06:45:00,3.5227,3.52331,3.50836,3.51362,25950000.0
2008-03-28 06:50:00,3.51811,3.5219,3.51177,3.51923,17690000.0
2008-03-28 06:55:00,3.51782,3.52154,3.50956,3.51518,29320000.0
2008-03-28 07:00:00,3.52042,3.52455,3.50952,3.51789,29690000.0
2008-03-28 07:05:00,3.5132,3.52134,3.50896,3.51746,30820000.0
2008-03-28 07:10:00,3.51634,3.52244,3.50943,3.519,27820000.0
2008-03-28 07:15:00,3.52319,3.52319,3.50879,3.51475,28930000.0
2008-03-28 07:20:00,3.51485,3.52149,3.5087,3.50963,29690000.0
2008-03-28 07:25:00,3.51438,3.52158,3.50809,3.51299,29310000.0
2008-03-28 07:30:00,3.51875,3.52495,3.50883,3.51586,28910000.0
2008-03-28 07:35:00,3.51472,3.52024,3.50793,3.52024,45090000.0
2008-03-28 07:40:00,3.51835,3.52516,3.50756,3.50991,33460000.0
2008-03-28 07:45:00,3.52206,3.52206,3.50909,3.51952,29310000.0
2008-03-28 07:50:00,3.51939,3.52188,3.50972,3.5133,27070000.0
2008-03-28 07:55:00,3.51405,3.52129,3.50926,3.51391,37610000.0
2008-03-28 08:00:00,3.51527,3.52093,3.50767,3.51339,37580000.0
2008-03-28 08:05:00,3.50968,3.52436,3.50783,3.51693,31590000.0
2008-03-28 08:10:00,3.51918,3.52247,3.50571,3.50805,49570000.0
2008-03-28 08:15:00,3.5217,3.52216,3.50764,3.51424,27470000.0
2008-03-28 08:20:00,3.51006,3.52402,3.50963,3.51258,29690000.0
2008-03-28 08:25:00,3.50965,3.5197,3.50745,3.51441,33060000.0
2008-03-28 08:30:00,3.51438,3.52401,3.51037,3.51385,28190000.0
2008-03-28 08:35:00,3.51769,3.52016,3.50332,3.50764,36460000.0
2008-03-28 08:40:00,3.5128,3.5195,3.50496,3.51837,28210000.0
2008-03-28 08:45:00,3.51882,3.52401,3.50543,3.50993,37200000.0
2008-03-28 08:50:00,3.51458,3.5218,3.50851,3.50998,34970000.0
2008-03-28 08:55:00,3.52028,3.52139,3.50923,3.5201,30840000.0
2008-03-28 09:00:00,3.51969,3.52288,3.50999,3.52017,28560000.0
2008-03-28 09:05:00,3.51921,3.52379,3.50858,3.51507,33510000.0
2008-03-28 09:10:00,3.51833,3.52023,3.50892,3.51564,32690000.0
2008-03-28 09:15:00,3.52237,3.52237,3.50968,3.51454,26690000.0
2008-03-28 09:20:00,3.52098,3.52239,3.51062,3.51277,42100000.0
2008-03-28 09:25:00,3.51922,3.52196,3.50912,3.52006,29680000.0
2008-03-28 09:30:00,3.51822,3.52249,3.50768,3.51321,32710000.0
2008-03-28 09:35:00,3.5202,3.52168,3.50622,3.51423,42830000.0
2008-03-28 09:40:00,3.5149,3.5211,3.50466,3.514,33470000.0
2008-03-28 09:45:00,3.52115,3.52115,3.50716,3.51639,41710000.0
2008-03-28 09:50:00,3.52043,3.5238,3.51007,3.52042,34200000.0
2008-03-28 09:55:00,3.5178,3.52463,3.51158,3.52228,41760000.0
2008-03-28 10:00:00,3.5266,3.52702,3.51221,3.52184,44340000.0
2008-03-28 10:05:00,3.52484,3.52615,3.51072,3.51072,33090000.0
2008-03-28 10:10:00,3.52134,3.52502,3.51581,3.52017,31180000.0
2008-03-28 10:15:00,3.5184,3.52386,3.50842,3.51918,45110000.0
2008-03-28 10:20:00,3.51939,3.5256,3.51195,3.5224,46950000.0
2008-03-28 10:25:00,3.51803,3.52477,3.51146,3.52462,38310000.0
2008-03-28 10:30:00,3.52361,3.52381,3.50861,3.51776,35330000.0
2008-03-28 10:35:00,3.52219,3.52436,3.50718,3.52267,36480000.0
2008-03-28 10:40:00,3.52208,3.52442,3.51412,3.52442,33830000.0
2008-03-28 10:45:00,3.51828,3.52407,3.51234,3.52336,33100000.0
2008-03-28 10:50:00,3.52139,3.52553,3.50947,3.51897,33470000.0
2008-03-28 10:55:00,3.516,3.53044,3.51015,3.52817,30080000.0
2008-03-28 11:00:00,3.52293,3.5251,3.51176,3.52423,30830000.0
2008-03-28 11:05:00,3.5205,3.52477,3.51312,3.52477,33430000.0
2008-03-28 11:10:00,3.52147,3.52566,3.51162,3.52302,31590000.0
2008-03-28 11:15:00,3.52598,3.52598,3.51116,3.51865,29320000.0
2008-03-28 11:20:00,3.52059,3.52494,3.51159,3.52065,37240000.0
2008-03-28 11:25:00,3.5234,3.52387,3.51179,3.51394,34220000.0
2008-03-28 11:30:00,3.52099,3.52644,3.51027,3.51815,34190000.0
2008-03-28 11:35:00,3.51988,3.52269,3.51035,3.51651,31180000.0
2008-03-28 11:40:00,3.52168,3.52448,3.51109,3.52065,26340000.0
2008-03-28 11:45:00,3.52158,3.52257,3.50782,3.52257,35310000.0
2008-03-28 11:50:00,3.51721,3.52419,3.51133,3.51801,30480000.0
2008-03-28 11:55:00,3.52012,3.52401,3.51056,3.5236,29700000.0
2008-03-28 12:00:00,3.52392,3.52571,3.51252,3.52387,30100000.0
2008-03-28 12:05:00,3.52152,3.52742,3.51514,3.52254,31200000.0
2008-03-28 12:10:00,3.51946,3.52375,3.50986,3.5204,27440000.0
2008-03-28 12:15:00,3.5255,3.52768,3.51191,3.52275,31580000.0
2008-03-28 12:20:00,3.52193,3.52447,3.51008,3.51883,30430000.0
2008-03-28 12:25:00,3.52163,3.52422,3.51087,3.52422,33080000.0
2008-03-28 12:30:00,3.51569,3.52708,3.51064,3.52309,31560000.0
2008-03-28 12:35:00,3.52111,3.52402,3.51071,3.52207,32680000.0
2008-03-28 12:40:00,3.51434,3.52496,3.51029,3.51568,28580000.0
2008-03-28 12:45:00,3.52228,3.52339,3.51043,3.52184,36070000.0
2008-03-28 12:50:00,3.5222,3.52292,3.50796,3.51569,30800000.0
2008-03-28 12:55:00,3.52023,3.52366,3.50899,3.51799,39830000.0
2008-03-28 13:00:00,3.51403,3.5224,3.50732,3.5224,36080000.0
2008-03-28 13:05:00,3.52323,3.52347,3.51163,3.51603,29340000.0
2008-03-28 13:10:00,3.521,3.5264,3.50728,3.51957,32690000.0
2008-03-28 13:15:00,3.51922,3.52443,3.50955,3.51947,31930000.0
2008-03-28 13:20:00,3.52287,3.52357,3.51266,3.52191,28540000.0
2008-03-28 13:25:00,3.52271,3.52271,3.51139,3.5207,35300000.0
2008-03-28 13:30:00,3.52088,3.52216,3.50747,3.51684,35300000.0
2008-03-28 13:35:00,3.51816,3.52011,3.5066,3.50901,34930000.0
2008-03-28 13:40:00,3.51006,3.51883,3.50776,3.51692,32320000.0
2008-03-28 13:45:00,3.5166,3.51947,3.50451,3.51824,33050000.0
2008-03-28 13:50:00,3.51524,3.51925,3.50582,3.51314,31560000.0
2008-03-28 13:55:00,3.50989,3.51871,3.50079,3.51688,37960000.0
2008-03-28 14:00:00,3.51508,3.52065,3.50893,3.51987,28210000.0
2008-03-28 14:05:00,3.51145,3.52168,3.50857,3.51136,40960000.0
2008-03-28 14:10:00,3.51434,3.51968,3.50826,3.51754,33810000.0
2008-03-28 14:15:00,3.5147,3.52107,3.50771,3.51057,35690000.0
2008-03-28 14:20:00,3.51328,3.52167,3.51061,3.52001,27060000.0
2008-03-28 14:25:00,3.51352,3.52136,3.51013,3.51137,35700000.0
2008-03-28 14:30:00,3.52126,3.52126,3.50912,3.51708,28930000.0
2008-03-28 14:35:00,3.51894,3.52078,3.50746,3.51683,28200000.0
2008-03-28 14:40:00,3.51828,3.52249,3.50747,3.51662,32320000.0
2008-03-28 14:45:00,3.51783,3.52228,3.50673,3.52153,30830000.0
2008-03-28 14:50:00,3.52151,3.52151,3.51019,3.51612,31970000.0
2008-03-28 14:55:00,3.51526,3.52012,3.50676,3.51825,34940000.0
2008-03-28 15:00:00,3.51704,3.52179,3.50753,3.51446,33060000.0
2008-03-28 15:05:00,3.51895,3.51911,3.50825,3.51865,25570000.0
2008-03-28 15:10:00,3.51169,3.52036,3.50845,3.51756,24440000.0
2008-03-28 15:15:00,3.51843,3.51987,3.50749,3.51099,28580000.0
2008-03-28 15:20:00,3.51827,3.52101,3.50763,3.51627,29320000.0
2008-03-28 15:25:00,3.5195,3.52192,3.50646,3.51994,40570000.0
2008-03-28 15:30:00,3.51974,3.5222,3.50844,3.51213,31970000.0
2008-03-28 15:35:00,3.51955,3.52055,3.50693,3.51857,29680000.0
2008-03-28 15:40:00,3.51474,3.5211,3.5104,3.51988,28570000.0
2008-03-28 15:45:00,3.51797,3.52014,3.50782,3.5175,27420000.0
2008-03-28 15:50:00,3.51978,3.51999,3.50487,3.51796,23320000.0
2008-03-28 15:55:00,3.5191,3.51981,3.50716,3.51401,29320000.0
2008-03-28 16:00:00,3.51986,3.51986,3.50501,3.51095,29310000.0
2008-03-28 16:05:00,3.51166,3.51757,3.50581,3.51402,29680000.0
2008-03-28 16:10:00,3.51828,3.5187,3.50816,3.51235,26330000.0
2008-03-28 16:15:00,3.51131,3.51826,3.50686,3.51262,28180000.0
2008-03-28 16:20:00,3.51715,3.51715,3.50261,3.5167,31170000.0
2008-03-28 16:25:00,3.516,3.51782,3.50617,3.51544,28180000.0
2008-03-28 16:30:00,3.51517,3.51861,3.50427,3.51061,34560000.0
2008-03-28 16:35:00,3.51674,3.51738,3.50691,3.50735,25560000.0
2008-03-28 16:40:00,3.51658,3.51693,3.50445,3.50722,22940000.0
2008-03-28 16:45:00,3.5176,3.51887,3.50534,3.51269,38330000.0
2008-03-28 16:50:00,3.51233,3.51936,3.50655,3.51315,28580000.0
2008-03-28 16:55:00,3.51177,3.51873,3.50379,3.51381,35340000.0
2008-03-28 17:00:00,3.51857,3.51876,3.50606,3.51748,30070000.0
2008-03-28 17:05:00,3.5184,3.5213,3.50781,3.51966,26350000.0
2008-03-28 17:10:00,3.5136,3.52101,3.50866,3.51905,28190000.0
2008-03-28 17:15:00,3.51887,3.5199,3.50906,3.51979,27470000.0
2008-03-28 17:20:00,3.51604,3.52115,3.51261,3.51649,28200000.0
2008-03-28 17:25:00,3.51061,3.52018,3.50564,3.52018,35310000.0
2008-03-28 17:30:00,3.51862,3.52224,3.50845,3.51057,34250000.0
2008-03-28 17:35:00,3.52038,3.52038,3.50571,3.51893,36460000.0
2008-03-28 17:40:00,3.51618,3.52171,3.50642,3.52119,30060000.0
2008-03-28 17:45:00,3.51975,3.52076,3.50594,3.50988,41350000.0
2008-03-28 17:50:00,3.51919,3.51976,3.50596,3.51976,31570000.0
2008-03-28 17:55:00,3.51739,3.51996,3.50663,3.51795,33450000.0
2008-03-28 18:00:00,3.51812,3.52094,3.50635,3.51702,31590000.0
2008-03-28 18:05:00,3.51791,3.51844,3.50193,3.50629,28560000.0
2008-03-28 18:10:00,3.51394,3.51747,3.50333,3.51043,29330000.0
2008-03-28 18:15:00,3.51754,3.51754,3.50382,3.51596,35700000.0
2008-03-28 18:20:00,3.5152,3.51967,3.50367,3.51393,27820000.0
2008-03-28 18:25:00,3.51541,3.51921,3.50939,3.51724,31940000.0
2008-03-28 18:30:00,3.51174,3.52289,3.50412,3.51533,42100000.0
2008-03-28 18:35:00,3.51704,3.52599,3.50746,3.5121,34550000.0
2008-03-28 18:40:00,3.51737,3.5189,3.50642,3.5132,28590000.0
2008-03-28 18:45:00,3.5173,3.51761,3.50105,3.51654,51870000.0
2008-03-28 18:50:00,3.51039,3.51602,3.50069,3.50884,29700000.0
2008-03-28 18:55:00,3.51057,3.51858,3.50414,3.50586,34190000.0
2008-03-28 19:00:00,3.51081,3.51757,3.5043,3.51428,25920000.0
2008-03-28 19:05:00,3.5177,3.51862,3.50401,3.51366,33450000.0
2008-03-28 19:10:00,3.51387,3.51601,3.50304,3.51346,30820000.0
2008-03-28 19:15:00,3.51797,3.51797,3.50551,3.50558,33450000.0
2008-03-28 19:20:00,3.50963,3.5181,3.5053,3.5104,26690000.0
2008-03-28 19:25:00,3.50535,3.51669,3.50269,3.503,32690000.0
2008-03-28 19:30:00,3.51435,3.51435,3.50249,3.50942,24070000.0
2008-03-28 19:35:00,3.51069,3.51625,3.5037,3.50695,26300000.0
2008-03-28 19:40:00,3.51062,3.51457,3.50572,3.51166,24820000.0
2008-03-28 19:45:00,3.50962,3.51778,3.50613,3.51527,28950000.0
2008-03-28 19:50:00,3.50688,3.52097,3.50506,3.5074,22960000.0
2008-03-28 19:55:00,3.51515,3.51832,3.50523,3.50523,22930000.0
2008-03-28 20:00:00,3.51818,3.51826,3.50611,3.51152,27440000.0
2008-03-28 20:05:00,3.51577,3.51751,3.50353,3.50554,25160000.0
2008-03-28 20:10:00,3.51069,3.51822,3.50403,3.50584,33470000.0
2008-03-28 20:15:00,3.51521,3.51961,3.50498,3.50846,34200000.0
2008-03-28 20:20:00,3.51496,3.5176,3.50342,3.51552,27460000.0
2008-03-28 20:25:00,3.50931,3.51995,3.50596,3.51351,38300000.0
2008-03-28 20:30:00,3.51855,3.51855,3.50486,3.51509,37970000.0
2008-03-28 20:35:00,3.51116,3.51939,3.50664,3.51513,29310000.0
2008-03-28 20:40:00,3.51333,3.51732,3.50652,3.51431,33050000.0
2008-03-28 20:45:00,3.51523,3.52174,3.50792,3.51717,36140000.0
2008-03-28 20:50:00,3.51607,3.51942,3.50724,3.5075,22960000.0
2008-03-28 20:55:00,3.51499,3.52052,3.50485,3.51414,28180000.0
2008-03-28 21:00:00,3.51441,3.51974,3.50603,3.51348,28940000.0
2008-03-28 21:05:00,3.51655,3.51951,3.50675,3.51359,34990000.0
2008-03-28 21:10:00,3.51339,3.52032,3.50455,3.51236,34920000.0
2008-03-28 21:15:00,3.51909,3.51932,3.50381,3.51738,27440000.0
2008-03-28 21:20:00,3.51905,3.51969,3.50692,3.51724,28210000.0
2008-03-28 21:25:00,3.51542,3.51813,3.50642,3.51608,25980000.0
2008-03-28 21:30:00,3.51652,3.52115,3.50585,3.50729,37580000.0
2008-03-28 21:35:00,3.5101,3.51539,3.50271,3.50954,25200000.0
2008-03-28 21:40:00,3.51252,3.51651,3.4993,3.5038,32340000.0
2008-03-28 21:45:00,3.52114,3.52114,3.50315,3.51712,23300000.0
2008-03-28 21:50:00,3.51228,3.51761,3.50669,3.51562,28180000.0
2008-03-28 21:55:00,3.51611,3.51762,3.50723,3.51214,27460000.0
2008-03-28 22:00:00,3.51304,3.51878,3.50718,3.50847,34920000.0
2008-03-28 22:05:00,3.51645,3.51756,3.50625,3.50713,24060000.0
2008-03-28 22:10:00,3.51207,3.51844,3.50683,3.51632,34950000.0
2008-03-28 22:15:00,3.52108,3.52108,3.50579,3.51331,31180000.0
2008-03-28 22:20:00,3.51588,3.517,3.50625,3.517,24070000.0
2008-03-28 22:25:00,3.51761,3.51813,3.50544,3.51614,26700000.0
2008-03-28 22:30:00,3.51921,3.51921,3.50474,3.50577,8660000.0
2008-03-28 22:35:00,3.51338,3.51666,3.50425,3.50688,19600000.0
2008-03-28 22:40:00,3.51558,3.51816,3.50391,3.50621,24500000.0
2008-03-28 22:45:00,3.51805,3.51805,3.50174,3.50435,24850000.0
2008-03-28 22:50:00,3.51549,3.51773,3.50511,3.51395,28960000.0
2008-03-28 22:55:00,3.51513,3.51832,3.50222,3.50768,40590000.0
2008-03-30 23:00:00,3.51625,3.51887,3.51139,3.51464,6030000.0
2008-03-30 23:15:00,3.51304,3.51854,3.50381,3.50704,24830000.0
2008-03-30 23:20:00,3.51626,3.51851,3.50733,3.51628,31210000.0
2008-03-30 23:25:00,3.5134,3.5196,3.50507,3.51547,20680000.0
2008-03-30 23:30:00,3.51695,3.51743,3.50683,3.51743,8650000.0
2008-03-30 23:35:00,3.50762,3.51881,3.50762,3.51672,18020000.0
2008-03-30 23:40:00,3.51545,3.5208,3.50242,3.51764,22590000.0
2008-03-30 23:45:00,3.51362,3.51744,3.5059,3.51144,22640000.0
2008-03-30 23:50:00,3.51195,3.51935,3.50614,3.50739,26760000.0
2008-03-30 23:55:00,3.51524,3.51662,3.50517,3.51552,24060000.0
2008-03-31 00:00:00,3.51592,3.51592,3.4993,3.51274,26760000.0
2008-03-31 00:05:00,3.5117,3.51805,3.49818,3.51487,27840000.0
2008-03-31 00:10:00,3.5076,3.5156,3.49936,3.50648,24090000.0
2008-03-31 00:15:00,3.51763,3.51798,3.49832,3.5129,32360000.0
2008-03-31 00:20:00,3.51538,3.51629,3.5007,3.50602,33480000.0
2008-03-31 00:25:00,3.51412,3.51597,3.50198,3.50508,33500000.0
2008-03-31 00:30:00,3.51318,3.51782,3.50338,3.51437,21810000.0
2008-03-31 00:35:00,3.51344,3.51671,3.50413,3.51592,21460000.0
2008-03-31 00:40:00,3.50645,3.51591,3.50138,3.51558,25940000.0
2008-03-31 00:45:00,3.5141,3.51802,3.50596,3.51527,26700000.0
2008-03-31 00:50:00,3.51021,3.51686,3.49757,3.51184,24070000.0
2008-03-31 00:55:00,3.51338,3.51626,3.50663,3.51623,20350000.0
2008-03-31 01:00:00,3.51936,3.51936,3.49469,3.51523,26380000.0
2008-03-31 01:05:00,3.51416,3.51726,3.50093,3.513,19960000.0
2008-03-31 01:10:00,3.51537,3.51945,3.49807,3.50817,26720000.0
2008-03-31 01:15:00,3.51522,3.52218,3.50111,3.5102,27090000.0
2008-03-31 01:20:00,3.50793,3.5164,3.50054,3.51169,20310000.0
2008-03-31 01:25:00,3.51386,3.51622,3.49292,3.49292,20370000.0
2008-03-31 01:30:00,3.509,3.51905,3.49579,3.51615,39860000.0
2008-03-31 01:35:00,3.50256,3.5171,3.49265,3.51644,23720000.0
2008-03-31 01:40:00,3.51239,3.51612,3.49339,3.5046,28180000.0
2008-03-31 01:45:00,3.51443,3.51926,3.49639,3.49639,27480000.0
2008-03-31 01:50:00,3.50394,3.51677,3.50119,3.51071,27870000.0
2008-03-31 01:55:00,3.51387,3.51436,3.49605,3.51166,14300000.0
2008-03-31 02:00:00,3.51428,3.5175,3.50354,3.51094,24850000.0
2008-03-31 02:05:00,3.51306,3.51762,3.49651,3.50938,35030000.0
2008-03-31 02:10:00,3.51266,3.51465,3.50412,3.51145,27090000.0
2008-03-31 02:15:00,3.51567,3.51909,3.50116,3.51099,32720000.0
2008-03-31 02:20:00,3.50924,3.51725,3.50573,3.51553,20350000.0
2008-03-31 02:25:00,3.51488,3.51662,3.50329,3.51536,26000000.0
2008-03-31 02:30:00,3.51678,3.51678,3.49722,3.51391,32770000.0
2008-03-31 02:35:00,3.51363,3.51612,3.50495,3.51414,26750000.0
2008-03-31 02:40:00,3.5124,3.51441,3.50062,3.51375,27120000.0
2008-03-31 02:45:00,3.50816,3.51729,3.50592,3.51042,28250000.0
2008-03-31 02:50:00,3.51063,3.5177,3.50045,3.50857,30900000.0
2008-03-31 02:55:00,3.51478,3.51587,3.50611,3.51022,25970000.0
2008-03-31 03:00:00,3.51308,3.51559,3.50265,3.51331,22240000.0
2008-03-31 03:05:00,3.51362,3.5168,3.50306,3.51293,22250000.0
2008-03-31 03:10:00,3.50897,3.51717,3.50583,3.50867,17330000.0
2008-03-31 03:15:00,3.51075,3.51635,3.50481,3.50945,25220000.0
2008-03-31 03:20:00,3.51442,3.51543,3.50403,3.50806,27460000.0
2008-03-31 03:25:00,3.50765,3.51837,3.50498,3.50866,18820000.0
2008-03-31 03:30:00,3.51487,3.51512,3.50434,3.51021,22590000.0
2008-03-31 03:35:00,3.51274,3.51482,3.50491,3.51199,18820000.0
2008-03-31 03:40:00,3.50887,3.51456,3.50226,3.51241,20720000.0
2008-03-31 03:45:00,3.51645,3.51645,3.50598,3.51218,20710000.0
2008-03-31 03:50:00,3.51361,3.51461,3.5043,3.50756,22980000.0
2008-03-31 03:55:00,3.51017,3.5171,3.50321,3.50766,22970000.0
2008-03-31 04:00:00,3.5157,3.51598,3.50381,3.51314,26740000.0
2008-03-31 04:05:00,3.50821,3.51448,3.50347,3.50997,20310000.0
2008-03-31 04:10:00,3.50454,3.51739,3.50352,3.51086,25610000.0
2008-03-31 04:15:00,3.51257,3.51787,3.50177,3.51147,30510000.0
2008-03-31 04:20:00,3.51269,3.51523,3.50111,3.51017,28200000.0
2008-03-31 04:25:00,3.51237,3.51592,3.5039,3.51401,16540000.0
2008-03-31 04:30:00,3.50889,3.51635,3.50194,3.50322,33090000.0
2008-03-31 04:35:00,3.50305,3.51392,3.50305,3.51332,15440000.0
2008-03-31 04:40:00,3.51282,3.51877,3.50209,3.51315,32330000.0
2008-03-31 04:45:00,3.51191,3.51682,3.50261,3.50817,35710000.0
2008-03-31 04:50:00,3.5127,3.51544,3.50139,3.51339,24790000.0
2008-03-31 04:55:00,3.51314,3.51431,3.50425,3.50916,19180000.0
2008-03-31 05:00:00,3.51594,3.51762,3.50502,3.51349,31590000.0
2008-03-31 05:05:00,3.51334,3.51334,3.50171,3.50823,23700000.0
2008-03-31 05:10:00,3.51114,3.5149,3.5027,3.51301,26690000.0
2008-03-31 05:15:00,3.51264,3.51585,3.50489,3.51047,29350000.0
2008-03-31 05:20:00,3.51283,3.51542,3.5028,3.5113,35730000.0
2008-03-31 05:25:00,3.50529,3.51495,3.50442,3.50892,24440000.0
2008-03-31 05:30:00,3.51291,3.51582,3.50281,3.51335,27840000.0
2008-03-31 05:35:00,3.51264,3.51582,3.50122,3.50737,39090000.0
2008-03-31 05:40:00,3.51352,3.51352,3.50385,3.50854,15050000.0
2008-03-31 05:45:00,3.51036,3.51347,3.50222,3.50786,28210000.0
2008-03-31 05:50:00,3.5107,3.51516,3.50026,3.50438,24120000.0
2008-03-31 05:55:00,3.50676,3.5138,3.50209,3.50373,25980000.0
2008-03-31 06:00:00,3.51788,3.51788,3.50391,3.51333,37970000.0
2008-03-31 06:05:00,3.5105,3.51405,3.50166,3.51261,20740000.0
2008-03-31 06:10:00,3.50739,3.51486,3.5034,3.51238,24070000.0
2008-03-31 06:15:00,3.51618,3.51694,3.50315,3.51356,24530000.0
2008-03-31 06:20:00,3.5137,3.5139,3.50308,3.50792,27870000.0
2008-03-31 06:25:00,3.51248,3.51396,3.50147,3.51236,21100000.0
2008-03-31 06:30:00,3.51298,3.5175,3.50262,3.51606,35030000.0
2008-03-31 06:35:00,3.51249,3.51465,3.50462,3.51301,16940000.0
2008-03-31 06:40:00,3.51267,3.51632,3.50266,3.50949,32380000.0
2008-03-31 06:45:00,3.51506,3.51594,3.50568,3.51265,22240000.0
2008-03-31 06:50:00,3.51189,3.51592,3.50648,3.51352,27110000.0
2008-03-31 06:55:00,3.51211,3.51385,3.50429,3.50854,27830000.0
2008-03-31 07:00:00,3.51236,3.51642,3.50352,3.51331,20720000.0
2008-03-31 07:05:00,3.50574,3.51681,3.5016,3.51155,27860000.0
2008-03-31 07:10:00,3.51084,3.5159,3.50323,3.51302,25610000.0
2008-03-31 07:15:00,3.5179,3.5179,3.5042,3.50904,23750000.0
2008-03-31 07:20:00,3.50822,3.51428,3.50231,3.50425,27470000.0
2008-03-31 07:25:00,3.51299,3.51435,3.50323,3.50864,22530000.0
2008-03-31 07:30:00,3.51417,3.51983,3.50508,3.50974,30410000.0
2008-03-31 07:35:00,3.50848,3.51926,3.50264,3.51514,45450000.0
2008-03-31 07:40:00,3.51091,3.51685,3.50114,3.50424,33450000.0
2008-03-31 07:45:00,3.51677,3.51677,3.5048,3.51312,30070000.0
2008-03-31 07:50:00,3.51392,3.51574,3.50468,3.50653,33410000.0
2008-03-31 07:55:00,3.50854,3.51716,3.50251,3.50913,38700000.0
2008-03-31 08:00:00,3.513,3.51666,3.50382,3.50957,39090000.0
2008-03-31 08:05:00,3.50469,3.51703,3.50469,3.51445,34910000.0
2008-03-31 08:10:00,3.51382,3.51735,3.50485,3.50519,48470000.0
2008-03-31 08:15:00,3.51711,3.51711,3.50369,3.50903,29310000.0
2008-03-31 08:20:00,3.50682,3.51695,3.50322,3.50977,27460000.0
2008-03-31 08:25:00,3.50594,3.51609,3.50102,3.50923,33080000.0
2008-03-31 08:30:00,3.51017,3.51991,3.50753,3.51053,29660000.0
2008-03-31 08:35:00,3.51363,3.51803,3.5055,3.51127,37200000.0
2008-03-31 08:40:00,3.517,3.52066,3.50703,3.51634,27450000.0
2008-03-31 08:45:00,3.51476,3.51941,3.50606,3.50783,38670000.0
2008-03-31 08:50:00,3.51456,3.52145,3.50598,3.50766,34600000.0
2008-03-31 08:55:00,3.51696,3.51897,3.50799,3.51791,31950000.0
2008-03-31 09:00:00,3.51138,3.52035,3.50783,3.51809,28200000.0
2008-03-31 09:05:00,3.51578,3.51825,3.50515,3.51498,38690000.0
2008-03-31 09:10:00,3.51889,3.5249,3.50967,3.51747,32320000.0
2008-03-31 09:15:00,3.52282,3.52624,3.51251,3.51562,27800000.0
2008-03-31 09:20:00,3.52407,3.52426,3.50937,3.51157,45060000.0
2008-03-31 09:25:00,3.52135,3.52304,3.51014,3.5223,30800000.0
2008-03-31 09:30:00,3.51995,3.52328,3.51092,3.51725,33450000.0
2008-03-31 09:35:00,3.52234,3.52537,3.50909,3.51691,41730000.0
2008-03-31 09:40:00,3.51708,3.52517,3.50924,3.51491,36810000.0
2008-03-31 09:45:00,3.52198,3.52534,3.51132,3.52084,40970000.0
2008-03-31 09:50:00,3.52196,3.5221,3.50897,3.52073,33460000.0
2008-03-31 09:55:00,3.51712,3.52536,3.50974,3.52162,43590000.0
2008-03-31 10:00:00,3.5211,3.52241,3.50727,3.5158,44350000.0
2008-03-31 10:05:00,3.52112,3.52112,3.50582,3.51202,34940000.0
2008-03-31 10:10:00,3.51777,3.52128,3.51128,3.51615,30080000.0
2008-03-31 10:15:00,3.51584,3.5223,3.50927,3.51719,44370000.0
2008-03-31 10:20:00,3.51713,3.52348,3.509,3.52271,46590000.0
2008-03-31 10:25:00,3.51719,3.52535,3.51069,3.52379,34990000.0
2008-03-31 10:30:00,3.52173,3.52421,3.50871,3.51622,35700000.0
2008-03-31 10:35:00,3.52184,3.52355,3.50956,3.52028,40180000.0
2008-03-31 10:40:00,3.51203,3.52242,3.51103,3.52242,34930000.0
2008-03-31 10:45:00,3.51838,3.52326,3.50971,3.5189,34950000.0
2008-03-31 10:50:00,3.51967,3.52357,3.50812,3.51576,35320000.0
2008-03-31 10:55:00,3.51135,3.52272,3.50769,3.52272,30090000.0
2008-03-31 11:00:00,3.51918,3.52306,3.50812,3.52306,32700000.0
2008-03-31 11:05:00,3.5192,3.52392,3.51219,3.52392,29690000.0
2008-03-31 11:10:00,3.52014,3.52375,3.5105,3.52205,31210000.0
2008-03-31 11:15:00,3.52405,3.52405,3.51165,3.5177,30060000.0
2008-03-31 11:20:00,3.51828,3.52581,3.51097,3.52051,38350000.0
2008-03-31 11:25:00,3.52307,3.52307,3.51038,3.51263,36070000.0
2008-03-31 11:30:00,3.51847,3.52304,3.5102,3.52224,36800000.0
2008-03-31 11:35:00,3.5219,3.52558,3.51219,3.51658,31550000.0
2008-03-31 11:40:00,3.52298,3.52516,3.51217,3.52199,27080000.0
2008-03-31 11:45:00,3.5225,3.52521,3.50856,3.5242,30860000.0
2008-03-31 11:50:00,3.51824,3.52671,3.51184,3.51995,33080000.0
2008-03-31 11:55:00,3.52582,3.52591,3.51304,3.52498,30820000.0
2008-03-31 12:00:00,3.52469,3.52639,3.51511,3.52311,31570000.0
2008-03-31 12:05:00,3.52048,3.52424,3.51402,3.52205,33080000.0
2008-03-31 12:10:00,3.51806,3.52331,3.51143,3.51857,25580000.0
2008-03-31 12:15:00,3.52423,3.52423,3.50768,3.51919,31580000.0
2008-03-31 12:20:00,3.52268,3.52436,3.50852,3.51728,30810000.0
2008-03-31 12:25:00,3.51609,3.52459,3.51329,3.52289,30100000.0
2008-03-31 12:30:00,3.51546,3.52416,3.50738,3.52108,31180000.0
2008-03-31 12:35:00,3.51699,3.52422,3.50821,3.5224,34180000.0
2008-03-31 12:40:00,3.51407,3.52371,3.50947,3.5179,28950000.0
2008-03-31 12:45:00,3.52194,3.52402,3.50967,3.52185,36080000.0
2008-03-31 12:50:00,3.52095,3.52222,3.50859,3.51483,29700000.0
2008-03-31 12:55:00,3.51939,3.52234,3.50689,3.51585,42070000.0
2008-03-31 13:00:00,3.51201,3.52407,3.51022,3.5204,32000000.0
2008-03-31 13:05:00,3.5212,3.52282,3.51201,3.51424,31570000.0
2008-03-31 13:10:00,3.51588,3.52273,3.50676,3.51674,33060000.0
2008-03-31 13:15:00,3.52021,3.52381,3.51165,3.51752,31200000.0
2008-03-31 13:20:00,3.52184,3.52268,3.51034,3.51981,27430000.0
2008-03-31 13:25:00,3.52005,3.52268,3.50988,3.52021,31970000.0
2008-03-31 13:30:00,3.52132,3.52137,3.50851,3.51746,33070000.0
2008-03-31 13:35:00,3.51843,3.52022,3.50629,3.50741,33820000.0
2008-03-31 13:40:00,3.51472,3.5199,3.50803,3.51794,32320000.0
2008-03-31 13:45:00,3.51696,3.51859,3.5068,3.51807,30080000.0
2008-03-31 13:50:00,3.51489,3.51908,3.50798,3.51332,30820000.0
2008-03-31 13:55:00,3.5054,3.52047,3.50454,3.5153,37220000.0
2008-03-31 14:00:00,3.51572,3.52011,3.50653,3.51691,30800000.0
2008-03-31 14:05:00,3.50931,3.51903,3.50614,3.51055,40580000.0
2008-03-31 14:10:00,3.51675,3.51859,3.50289,3.5172,30850000.0
2008-03-31 14:15:00,3.51307,3.51823,3.50316,3.50758,33840000.0
2008-03-31 14:20:00,3.51147,3.51791,3.50495,3.51736,27060000.0
2008-03-31 14:25:00,3.51113,3.51735,3.50701,3.51172,37570000.0
2008-03-31 14:30:00,3.51701,3.51701,3.50564,3.51432,28190000.0
2008-03-31 14:35:00,3.51356,3.51552,3.5039,3.511,27470000.0
2008-03-31 14:40:00,3.51351,3.5179,3.5037,3.51033,32690000.0
2008-03-31 14:45:00,3.51108,3.51391,3.49951,3.51367,32310000.0
2008-03-31 14:50:00,3.51489,3.51505,3.50446,3.50904,32710000.0
2008-03-31 14:55:00,3.51108,3.51806,3.50329,3.51692,33450000.0
2008-03-31 15:00:00,3.5148,3.51786,3.50152,3.51272,32340000.0
2008-03-31 15:05:00,3.51667,3.51744,3.50508,3.51613,26300000.0
2008-03-31 15:10:00,3.50697,3.51797,3.50532,3.51528,25550000.0
2008-03-31 15:15:00,3.51611,3.51793,3.50527,3.5074,29700000.0
2008-03-31 15:20:00,3.51155,3.5171,3.50365,3.51135,29700000.0
2008-03-31 15:25:00,3.5155,3.51636,3.50355,3.51548,39830000.0
2008-03-31 15:30:00,3.51652,3.51831,3.50538,3.51097,33830000.0
2008-03-31 15:35:00,3.51839,3.52081,3.50792,3.51718,28570000.0
2008-03-31 15:40:00,3.51264,3.51936,3.50965,3.51913,28950000.0
2008-03-31 15:45:00,3.51817,3.52029,3.50807,3.51875,27420000.0
2008-03-31 15:50:00,3.51805,3.5192,3.50467,3.51834,24420000.0
2008-03-31 15:55:00,3.51742,3.51963,3.50682,3.51244,29310000.0
2008-03-31 16:00:00,3.51645,3.51808,3.5054,3.51141,30800000.0
2008-03-31 16:05:00,3.51108,3.51827,3.50734,3.51818,30800000.0
2008-03-31 16:10:00,3.51875,3.51919,3.50742,3.51496,24850000.0
2008-03-31 16:15:00,3.51244,3.51943,3.50739,3.51234,27440000.0
2008-03-31 16:20:00,3.51776,3.5237,3.50784,3.51793,31170000.0
2008-03-31 16:25:00,3.51628,3.52302,3.5047,3.51626,28550000.0
2008-03-31 16:30:00,3.51223,3.52644,3.50661,3.50987,31980000.0
2008-03-31 16:35:00,3.51689,3.52191,3.50604,3.50717,25930000.0
2008-03-31 16:40:00,3.51482,3.52331,3.50575,3.51027,24050000.0
2008-03-31 16:45:00,3.51326,3.51493,3.50114,3.5075,35720000.0
2008-03-31 16:50:00,3.50321,3.51483,3.49354,3.50818,29310000.0
2008-03-31 16:55:00,3.50951,3.51466,3.50252,3.50843,36070000.0
2008-03-31 17:00:00,3.51213,3.51448,3.50191,3.51236,31180000.0
2008-03-31 17:05:00,3.51301,3.51455,3.50195,3.51455,29300000.0
2008-03-31 17:10:00,3.5082,3.51481,3.49726,3.51423,28200000.0
2008-03-31 17:15:00,3.51256,3.51533,3.50315,3.51484,28960000.0
2008-03-31 17:20:00,3.50966,3.51625,3.5065,3.50994,28200000.0
2008-03-31 17:25:00,3.50492,3.51629,3.50022,3.51493,35300000.0
2008-03-31 17:30:00,3.51488,3.51571,3.50338,3.50511,39070000.0
2008-03-31 17:35:00,3.513,3.51504,3.48961,3.51504,37200000.0
2008-03-31 17:40:00,3.51022,3.51676,3.5021,3.51428,28600000.0
2008-03-31 17:45:00,3.5155,3.51658,3.50402,3.50723,44310000.0
2008-03-31 17:50:00,3.51616,3.51761,3.50172,3.51565,33040000.0
2008-03-31 17:55:00,3.51392,3.51611,3.50315,3.51554,34560000.0
2008-03-31 18:00:00,3.51774,3.5188,3.50699,3.51671,33810000.0
2008-03-31 18:05:00,3.51614,3.51702,3.50362,3.50685,27830000.0
2008-03-31 18:10:00,3.51534,3.52055,3.50689,3.51233,28580000.0
2008-03-31 18:15:00,3.51863,3.52165,3.5049,3.51593,36830000.0
2008-03-31 18:20:00,3.51676,3.52084,3.50178,3.51224,28190000.0
2008-03-31 18:25:00,3.51014,3.51548,3.50467,3.51303,27440000.0
2008-03-31 18:30:00,3.50434,3.51448,3.50166,3.50947,40240000.0
2008-03-31 18:35:00,3.51295,3.51594,3.50138,3.50945,32700000.0
2008-03-31 18:40:00,3.51409,3.5156,3.50229,3.50728,30440000.0
2008-03-31 18:45:00,3.51055,3.51631,3.49956,3.51402,51860000.0
2008-03-31 18:50:00,3.50679,3.51486,3.50093,3.50559,30450000.0
2008-03-31 18:55:00,3.50788,3.51335,3.50214,3.50214,32330000.0
2008-03-31 19:00:00,3.50656,3.51271,3.49952,3.50802,25180000.0
2008-03-31 19:05:00,3.51137,3.51514,3.50105,3.50886,32330000.0
2008-03-31 19:10:00,3.50932,3.51453,3.49704,3.50905,31560000.0
2008-03-31 19:15:00,3.51052,3.51222,3.49874,3.50013,34940000.0
2008-03-31 19:20:00,3.50319,3.50923,3.49816,3.50331,28950000.0
2008-03-31 19:25:00,3.49691,3.50958,3.49542,3.50831,36060000.0
2008-03-31 19:30:00,3.50817,3.50885,3.49797,3.50149,25920000.0
2008-03-31 19:35:00,3.50441,3.51088,3.49768,3.5025,27050000.0
2008-03-31 19:40:00,3.5014,3.50721,3.49707,3.50321,24070000.0
2008-03-31 19:45:00,3.50445,3.51139,3.49649,3.50897,29690000.0
2008-03-31 19:50:00,3.50048,3.51367,3.49699,3.49911,24810000.0
2008-03-31 19:55:00,3.50743,3.51039,3.49839,3.49839,24040000.0
2008-03-31 20:00:00,3.51052,3.5113,3.49882,3.50389,30810000.0
2008-03-31 20:05:00,3.50772,3.50887,3.49714,3.49843,26700000.0
2008-03-31 20:10:00,3.5022,3.51227,3.49857,3.50046,31930000.0
2008-03-31 20:15:00,3.50601,3.51263,3.49878,3.49936,36050000.0
2008-03-31 20:20:00,3.50748,3.51254,3.49612,3.50594,28570000.0
2008-03-31 20:25:00,3.50036,3.50889,3.49597,3.50486,38680000.0
2008-03-31 20:30:00,3.50968,3.50968,3.4979,3.50686,30060000.0
2008-03-31 20:35:00,3.5018,3.50927,3.49876,3.50649,35670000.0
2008-03-31 20:40:00,3.5044,3.50981,3.49728,3.50772,29350000.0
2008-03-31 20:45:00,3.50516,3.51135,3.49687,3.50839,39840000.0
2008-03-31 20:50:00,3.50743,3.50991,3.49874,3.49899,25550000.0
2008-03-31 20:55:00,3.50758,3.50952,3.49865,3.503,27810000.0
2008-03-31 21:00:00,3.5101,3.51105,3.49508,3.50625,25180000.0
2008-03-31 21:05:00,3.50765,3.50878,3.49657,3.5023,35010000.0
2008-03-31 21:10:00,3.50178,3.51041,3.4932,3.50433,31610000.0
2008-03-31 21:15:00,3.50973,3.50973,3.49414,3.50177,30800000.0
2008-03-31 21:20:00,3.50739,3.50818,3.49708,3.50729,23680000.0
2008-03-31 21:25:00,3.50231,3.50897,3.49773,3.50738,30450000.0
2008-03-31 21:30:00,3.50507,3.51183,3.49212,3.4972,40570000.0
2008-03-31 21:35:00,3.50269,3.51055,3.49743,3.50299,30430000.0
2008-03-31 21:40:00,3.5054,3.50858,3.49245,3.49614,31970000.0
2008-03-31 21:45:00,3.50906,3.50906,3.49664,3.50565,25160000.0
2008-03-31 21:50:00,3.50186,3.50895,3.49636,3.50496,28230000.0
2008-03-31 21:55:00,3.50533,3.51017,3.49875,3.50176,27830000.0
2008-03-31 22:00:00,3.50494,3.50922,3.49713,3.5059,36450000.0
2008-03-31 22:05:00,3.50603,3.50882,3.49773,3.4993,19960000.0
2008-03-31 22:10:00,3.50197,3.5091,3.49722,3.50549,28580000.0
2008-03-31 22:15:00,3.50869,3.50869,3.49534,3.50232,24790000.0
2008-03-31 22:20:00,3.50785,3.50894,3.49478,3.50656,26330000.0
2008-03-31 22:25:00,3.50654,3.50685,3.49385,3.50624,25170000.0
2008-03-31 22:30:00,3.50941,3.50941,3.49624,3.50069,25950000.0
2008-03-31 22:35:00,3.50569,3.51038,3.49596,3.4986,23300000.0
2008-03-31 22:40:00,3.49566,3.50909,3.49512,3.49738,22950000.0
2008-03-31 22:45:00,3.5091,3.5091,3.49602,3.49776,25220000.0
2008-03-31 22:50:00,3.50723,3.51216,3.49733,3.51107,30100000.0
2008-03-31 22:55:00,3.51055,3.51416,3.49836,3.49924,34240000.0
2008-03-31 23:00:00,3.50913,3.51127,3.49847,3.50275,28200000.0
2008-03-31 23:05:00,3.50536,3.51049,3.49905,3.50394,24810000.0
2008-03-31 23:10:00,3.50715,3.5098,3.49723,3.50703,31220000.0
2008-03-31 23:15:00,3.50417,3.51123,3.49934,3.49934,21440000.0
2008-03-31 23:20:00,3.50728,3.50952,3.49807,3.50728,31580000.0
2008-03-31 23:25:00,3.50372,3.50875,3.49853,3.50729,12400000.0
2008-03-31 23:30:00,3.50989,3.51098,3.49853,3.50916,21830000.0
2008-03-31 23:35:00,3.50467,3.51392,3.49883,3.50785,27470000.0
2008-03-31 23:40:00,3.50742,3.50829,3.49827,3.50829,25970000.0
2008-03-31 23:45:00,3.51152,3.51152,3.49866,3.5034,28230000.0
2008-03-31 23:50:00,3.50296,3.5093,3.49662,3.49759,28240000.0
2008-03-31 23:55:00,3.50739,3.51031,3.49818,3.50786,28980000.0
2008-04-01 00:00:00,3.50685,3.50757,3.48187,3.50654,23750000.0
2008-04-01 00:05:00,3.50852,3.51143,3.4877,3.50501,25980000.0
2008-04-01 00:10:00,3.49695,3.50838,3.48737,3.50824,22220000.0
2008-04-01 00:15:00,3.50783,3.50971,3.49067,3.50085,29360000.0
2008-04-01 00:20:00,3.48807,3.50844,3.47862,3.4818,15810000.0
2008-04-01 00:25:00,3.50714,3.5086,3.48958,3.49826,31210000.0
2008-04-01 00:30:00,3.50654,3.51219,3.48456,3.5109,18420000.0
2008-04-01 00:35:00,3.50545,3.50814,3.49015,3.50288,18050000.0
2008-04-01 00:40:00,3.49869,3.50943,3.48462,3.50656,21480000.0
2008-04-01 00:45:00,3.5059,3.51046,3.47803,3.50649,26330000.0
2008-04-01 00:50:00,3.5027,3.50954,3.48729,3.50258,25570000.0
2008-04-01 00:55:00,3.50538,3.50904,3.48365,3.50814,21460000.0
2008-04-01 01:00:00,3.50715,3.50781,3.48138,3.50641,29370000.0
2008-04-01 01:05:00,3.50683,3.51017,3.48275,3.5051,26330000.0
2008-04-01 01:10:00,3.50755,3.51021,3.49349,3.49933,27840000.0
2008-04-01 01:15:00,3.50751,3.51103,3.48738,3.50197,25610000.0
2008-04-01 01:20:00,3.49769,3.51042,3.49769,3.50468,25220000.0
2008-04-01 01:25:00,3.50226,3.51019,3.49094,3.49727,25980000.0
2008-04-01 01:30:00,3.50066,3.50877,3.47942,3.50506,30890000.0
2008-04-01 01:35:00,3.50716,3.50861,3.48562,3.49208,21060000.0
2008-04-01 01:40:00,3.50431,3.51059,3.49412,3.50818,20320000.0
2008-04-01 01:45:00,3.50726,3.51206,3.48767,3.50284,28220000.0
2008-04-01 01:50:00,3.49939,3.50913,3.49199,3.50651,31200000.0
2008-04-01 01:55:00,3.48821,3.50783,3.48407,3.50783,15430000.0
2008-04-01 02:00:00,3.50731,3.5105,3.49227,3.50536,28250000.0
2008-04-01 02:05:00,3.50432,3.50989,3.49046,3.50267,42110000.0
2008-04-01 02:10:00,3.50706,3.5088,3.49712,3.50603,25940000.0
2008-04-01 02:15:00,3.51118,3.51118,3.49821,3.5047,29020000.0
2008-04-01 02:20:00,3.5025,3.51014,3.48911,3.50926,21830000.0
2008-04-01 02:25:00,3.50842,3.51263,3.49525,3.50775,25640000.0
2008-04-01 02:30:00,3.51114,3.51169,3.49839,3.50738,32020000.0
2008-04-01 02:35:00,3.50609,3.50831,3.48932,3.50757,26380000.0
2008-04-01 02:40:00,3.50605,3.50914,3.49884,3.49938,25220000.0
2008-04-01 02:45:00,3.50297,3.50998,3.4898,3.50396,21110000.0
2008-04-01 02:50:00,3.50363,3.50885,3.48925,3.50237,32360000.0
2008-04-01 02:55:00,3.50832,3.50911,3.49835,3.50402,19240000.0
2008-04-01 03:00:00,3.50769,3.51251,3.49215,3.50677,18470000.0
2008-04-01 03:05:00,3.50379,3.51164,3.49788,3.49914,21470000.0
2008-04-01 03:10:00,3.50358,3.50874,3.49758,3.50304,19960000.0
2008-04-01 03:15:00,3.5101,3.5101,3.49368,3.50363,25250000.0
2008-04-01 03:20:00,3.49322,3.50843,3.48947,3.50229,14300000.0
2008-04-01 03:25:00,3.4979,3.50848,3.4929,3.503,21890000.0
2008-04-01 03:30:00,3.51013,3.51055,3.49811,3.50032,21840000.0
2008-04-01 03:35:00,3.50775,3.50901,3.48901,3.50607,22220000.0
2008-04-01 03:40:00,3.50895,3.51296,3.48648,3.49176,19550000.0
2008-04-01 03:45:00,3.51044,3.51044,3.49107,3.50427,24460000.0
2008-04-01 03:50:00,3.50832,3.51073,3.49055,3.50429,28210000.0
2008-04-01 03:55:00,3.50429,3.51239,3.49443,3.50028,21440000.0
2008-04-01 04:00:00,3.50956,3.50956,3.48322,3.49265,23680000.0
2008-04-01 04:05:00,3.50376,3.51089,3.49233,3.49233,23340000.0
2008-04-01 04:10:00,3.49937,3.5134,3.49101,3.50364,24470000.0
2008-04-01 04:15:00,3.50475,3.50827,3.48865,3.50682,29000000.0
2008-04-01 04:20:00,3.50705,3.51017,3.49421,3.50597,23720000.0
2008-04-01 04:25:00,3.50749,3.50937,3.49194,3.50813,17350000.0
2008-04-01 04:30:00,3.50302,3.51212,3.49655,3.49731,28210000.0
2008-04-01 04:35:00,3.50355,3.50798,3.49276,3.49843,10880000.0
2008-04-01 04:40:00,3.50778,3.50857,3.49464,3.50207,21050000.0
2008-04-01 04:45:00,3.50956,3.50988,3.49012,3.50445,30810000.0
2008-04-01 04:55:00,3.50436,3.5097,3.48733,3.48842,14280000.0
2008-04-01 05:00:00,3.51146,3.51146,3.49234,3.50566,15760000.0
2008-04-01 05:05:00,3.50448,3.5094,3.49011,3.49011,11670000.0
2008-04-01 05:10:00,3.49138,3.50835,3.48842,3.50791,22920000.0
2008-04-01 05:15:00,3.50799,3.50885,3.48559,3.50503,29380000.0
2008-04-01 05:20:00,3.49473,3.50834,3.4947,3.50164,25220000.0
2008-04-01 05:25:00,3.4995,3.50829,3.49496,3.50356,22950000.0
2008-04-01 05:30:00,3.50779,3.51222,3.49473,3.50839,28580000.0
2008-04-01 05:35:00,3.50822,3.51069,3.48573,3.49882,39830000.0
2008-04-01 05:40:00,3.50723,3.50899,3.48807,3.50112,37260000.0
2008-04-01 05:45:00,3.50757,3.51191,3.49048,3.50198,29690000.0
2008-04-01 05:50:00,3.4899,3.51119,3.4899,3.50023,17690000.0
2008-04-01 05:55:00,3.50084,3.50716,3.48802,3.4977,28220000.0
2008-04-01 06:00:00,3.5102,3.5102,3.48708,3.48708,22200000.0
2008-04-01 06:05:00,3.50564,3.50952,3.48863,3.50657,12040000.0
2008-04-01 06:10:00,3.5014,3.50794,3.49316,3.49843,20340000.0
2008-04-01 06:15:00,3.51098,3.51098,3.49138,3.49541,26750000.0
2008-04-01 06:20:00,3.50685,3.5082,3.48776,3.49049,23730000.0
2008-04-01 06:25:00,3.50811,3.50897,3.48845,3.50216,22980000.0
2008-04-01 06:30:00,3.50579,3.51043,3.49146,3.50897,35010000.0
2008-04-01 06:35:00,3.49876,3.50932,3.49141,3.50264,20340000.0
2008-04-01 06:40:00,3.507,3.50785,3.49075,3.49075,25580000.0
2008-04-01 06:45:00,3.50988,3.51057,3.48688,3.50288,25550000.0
2008-04-01 06:50:00,3.50651,3.50807,3.48792,3.50807,30450000.0
2008-04-01 06:55:00,3.50639,3.51126,3.48628,3.50274,29690000.0
2008-04-01 07:00:00,3.50485,3.50923,3.49202,3.50711,29700000.0
2008-04-01 07:05:00,3.50205,3.50969,3.48508,3.50621,28600000.0
2008-04-01 07:10:00,3.50535,3.50889,3.49569,3.50329,32670000.0
2008-04-01 07:15:00,3.50965,3.51168,3.49724,3.50629,27450000.0
2008-04-01 07:20:00,3.5051,3.51129,3.49977,3.50204,30060000.0
2008-04-01 07:25:00,3.5051,3.5125,3.49852,3.50703,27070000.0
2008-04-01 07:30:00,3.50939,3.51545,3.49926,3.50618,27460000.0
2008-04-01 07:35:00,3.5054,3.5133,3.49979,3.51079,43580000.0
2008-04-01 07:40:00,3.50693,3.51503,3.49896,3.50573,34180000.0
2008-04-01 07:45:00,3.51401,3.51401,3.50212,3.50981,31190000.0
2008-04-01 07:50:00,3.51343,3.51537,3.5039,3.50611,27840000.0
2008-04-01 07:55:00,3.50838,3.51674,3.5043,3.50818,40560000.0
2008-04-01 08:00:00,3.51111,3.51911,3.50458,3.50812,38320000.0
2008-04-01 08:05:00,3.50292,3.51463,3.50087,3.5103,32700000.0
2008-04-01 08:10:00,3.51236,3.51839,3.50284,3.50284,46230000.0
2008-04-01 08:15:00,3.51619,3.51776,3.50591,3.51134,28210000.0
2008-04-01 08:20:00,3.5039,3.51557,3.50103,3.50846,28950000.0
2008-04-01 08:25:00,3.50545,3.51982,3.5036,3.51169,32720000.0
2008-04-01 08:30:00,3.51141,3.52175,3.51003,3.51321,26330000.0
2008-04-01 08:35:00,3.5175,3.52063,3.50549,3.51336,37570000.0
2008-04-01 08:40:00,3.5161,3.52158,3.50805,3.51665,33050000.0
2008-04-01 08:45:00,3.51427,3.52145,3.50916,3.51098,37200000.0
2008-04-01 08:50:00,3.51735,3.52379,3.50775,3.50775,37190000.0
2008-04-01 08:55:00,3.52332,3.52332,3.50866,3.52248,30830000.0
2008-04-01 09:00:00,3.51907,3.52379,3.51156,3.52236,27100000.0
2008-04-01 09:05:00,3.52026,3.52332,3.50994,3.5191,35720000.0
2008-04-01 09:10:00,3.52107,3.52476,3.51114,3.51701,33810000.0
2008-04-01 09:15:00,3.52362,3.52386,3.51232,3.51408,27800000.0
2008-04-01 09:20:00,3.52027,3.52179,3.5094,3.51256,41350000.0
2008-04-01 09:25:00,3.51692,3.5189,3.50684,3.51528,30070000.0
2008-04-01 09:30:00,3.51429,3.51599,3.50108,3.5094,31220000.0
2008-04-01 09:35:00,3.51595,3.51597,3.50114,3.50957,40610000.0
2008-04-01 09:40:00,3.50857,3.51541,3.49877,3.50816,36060000.0
2008-04-01 09:45:00,3.51373,3.51558,3.50242,3.51274,42460000.0
2008-04-01 09:50:00,3.51338,3.51338,3.49801,3.51109,33450000.0
2008-04-01 09:55:00,3.50868,3.51441,3.49822,3.50955,43970000.0
2008-04-01 10:00:00,3.51221,3.51336,3.49553,3.50601,43600000.0
2008-04-01 10:05:00,3.51033,3.51033,3.49687,3.50568,35690000.0
2008-04-01 10:10:00,3.50754,3.50965,3.49955,3.50449,30070000.0
2008-04-01 10:15:00,3.50393,3.50975,3.49426,3.50321,45860000.0
2008-04-01 10:20:00,3.50363,3.51034,3.49379,3.5092,45470000.0
2008-04-01 10:25:00,3.50557,3.51238,3.49816,3.50813,35340000.0
2008-04-01 10:30:00,3.50764,3.50808,3.49328,3.5015,35350000.0
2008-04-01 10:35:00,3.50776,3.51076,3.49521,3.50773,39450000.0
2008-04-01 10:40:00,3.50645,3.50914,3.49623,3.5082,34200000.0
2008-04-01 10:45:00,3.50358,3.50952,3.49821,3.50755,34940000.0
2008-04-01 10:50:00,3.50633,3.50904,3.49462,3.50204,36090000.0
2008-04-01 10:55:00,3.50008,3.50848,3.49389,3.50848,30080000.0
2008-04-01 11:00:00,3.50585,3.50899,3.49632,3.50899,31220000.0
2008-04-01 11:05:00,3.50485,3.50968,3.49771,3.50889,29700000.0
2008-04-01 11:10:00,3.50729,3.51142,3.4977,3.50552,31220000.0
2008-04-01 11:15:00,3.50942,3.50982,3.4978,3.50367,28950000.0
2008-04-01 11:20:00,3.50249,3.50987,3.49445,3.50572,39840000.0
2008-04-01 11:25:00,3.51044,3.51044,3.49954,3.49998,33850000.0
2008-04-01 11:30:00,3.50689,3.51179,3.49867,3.50908,34200000.0
2008-04-01 11:35:00,3.50946,3.51038,3.49878,3.50323,29710000.0
2008-04-01 11:40:00,3.50888,3.51215,3.5005,3.50871,27450000.0
2008-04-01 11:45:00,3.50925,3.51048,3.49798,3.51048,34940000.0
2008-04-01 11:50:00,3.50546,3.51072,3.49797,3.50418,33100000.0
2008-04-01 11:55:00,3.50628,3.50971,3.49663,3.50894,30450000.0
2008-04-01 12:00:00,3.50949,3.51051,3.49935,3.50931,30460000.0
2008-04-01 12:05:00,3.50565,3.51068,3.50041,3.50832,30090000.0
2008-04-01 12:10:00,3.50565,3.51221,3.49892,3.50677,25950000.0
2008-04-01 12:15:00,3.51022,3.51046,3.49577,3.50871,31200000.0
2008-04-01 12:20:00,3.50802,3.51241,3.49881,3.50455,31920000.0
2008-04-01 12:25:00,3.50664,3.51006,3.49967,3.51005,30460000.0
2008-04-01 12:30:00,3.50086,3.51155,3.49445,3.50811,32660000.0
2008-04-01 12:35:00,3.50572,3.51253,3.49443,3.50797,32680000.0
2008-04-01 12:40:00,3.49587,3.50861,3.49587,3.50283,30070000.0
2008-04-01 12:45:00,3.50488,3.50799,3.49408,3.50694,36460000.0
2008-04-01 12:50:00,3.50707,3.50794,3.4947,3.50088,30440000.0
2008-04-01 12:55:00,3.50616,3.51067,3.49624,3.50394,40970000.0
2008-04-01 13:00:00,3.50102,3.51021,3.49554,3.50616,36460000.0
2008-04-01 13:05:00,3.50679,3.50829,3.49646,3.50125,33430000.0
2008-04-01 13:10:00,3.50673,3.50798,3.49329,3.50391,31950000.0
2008-04-01 13:15:00,3.50598,3.50883,3.49789,3.50421,30820000.0
2008-04-01 13:20:00,3.50842,3.50943,3.49802,3.50751,26670000.0
2008-04-01 13:25:00,3.50888,3.50979,3.49649,3.5071,33090000.0
2008-04-01 13:30:00,3.50742,3.50882,3.49739,3.50508,30120000.0
2008-04-01 13:35:00,3.50527,3.50824,3.49303,3.49889,34200000.0
2008-04-01 13:40:00,3.50322,3.50799,3.49587,3.50584,31950000.0
2008-04-01 13:45:00,3.50514,3.50839,3.4948,3.50787,31190000.0
2008-04-01 13:50:00,3.50247,3.50848,3.49612,3.50273,31560000.0
2008-04-01 13:55:00,3.49938,3.51041,3.49578,3.50404,38720000.0
2008-04-01 14:00:00,3.50446,3.50865,3.49853,3.50606,29330000.0
2008-04-01 14:05:00,3.4991,3.50909,3.49303,3.50028,41340000.0
2008-04-01 14:10:00,3.50673,3.50783,3.49283,3.50649,33450000.0
2008-04-01 14:15:00,3.50263,3.50797,3.49622,3.4971,34190000.0
2008-04-01 14:20:00,3.50088,3.50816,3.49406,3.50512,28920000.0
2008-04-01 14:25:00,3.49887,3.50618,3.49536,3.50036,34950000.0
2008-04-01 14:30:00,3.50537,3.5055,3.49467,3.50357,28560000.0
2008-04-01 14:35:00,3.50495,3.50688,3.49387,3.50244,28940000.0
2008-04-01 14:40:00,3.50311,3.50616,3.49099,3.49888,30470000.0
2008-04-01 14:45:00,3.50003,3.50803,3.49285,3.50438,31930000.0
2008-04-01 14:50:00,3.50536,3.50752,3.49362,3.49893,32720000.0
2008-04-01 14:55:00,3.50127,3.50699,3.49402,3.50484,34190000.0
2008-04-01 15:00:00,3.50135,3.50459,3.49041,3.49939,34550000.0
2008-04-01 15:05:00,3.50317,3.50439,3.48924,3.50367,24820000.0
2008-04-01 15:10:00,3.49616,3.50436,3.4924,3.50186,24060000.0
2008-04-01 15:15:00,3.5019,3.50596,3.49005,3.4957,28950000.0
2008-04-01 15:20:00,3.50322,3.50511,3.49351,3.49874,29700000.0
2008-04-01 15:25:00,3.50349,3.50636,3.49117,3.50487,40210000.0
2008-04-01 15:30:00,3.5032,3.50535,3.48926,3.49678,33450000.0
2008-04-01 15:35:00,3.50353,3.50495,3.4934,3.5025,30450000.0
2008-04-01 15:40:00,3.49788,3.50359,3.49446,3.50359,29310000.0
2008-04-01 15:45:00,3.50353,3.50409,3.49116,3.50217,26320000.0
2008-04-01 15:50:00,3.50399,3.50487,3.49202,3.50124,24420000.0
2008-04-01 15:55:00,3.50202,3.50328,3.48985,3.49749,30420000.0
2008-04-01 16:00:00,3.50345,3.50354,3.49202,3.49415,28570000.0
2008-04-01 16:05:00,3.49746,3.50288,3.4921,3.50171,29310000.0
2008-04-01 16:10:00,3.49951,3.50279,3.49095,3.49725,27830000.0
2008-04-01 16:15:00,3.49615,3.50325,3.49257,3.49744,27830000.0
2008-04-01 16:20:00,3.50216,3.50252,3.4919,3.4988,28580000.0
2008-04-01 16:25:00,3.50101,3.50284,3.48907,3.50005,28920000.0
2008-04-01 16:30:00,3.4973,3.50213,3.48925,3.49661,33110000.0
2008-04-01 16:35:00,3.50029,3.504,3.49294,3.49369,25560000.0
2008-04-01 16:40:00,3.50143,3.50369,3.49028,3.49886,24430000.0
2008-04-01 16:45:00,3.50093,3.50408,3.48926,3.49851,34990000.0
2008-04-01 16:50:00,3.49952,3.50685,3.49016,3.49432,29310000.0
2008-04-01 16:55:00,3.49782,3.50456,3.48705,3.4984,34970000.0
2008-04-01 17:00:00,3.50353,3.50409,3.49386,3.50243,26380000.0
2008-04-01 17:05:00,3.5037,3.5037,3.49055,3.50233,25610000.0
2008-04-01 17:10:00,3.49818,3.50596,3.49324,3.50268,28930000.0
2008-04-01 17:15:00,3.50206,3.50452,3.49245,3.50333,28200000.0
2008-04-01 17:20:00,3.49882,3.50487,3.49509,3.49878,30040000.0
2008-04-01 17:25:00,3.49261,3.50397,3.4902,3.5037,34560000.0
2008-04-01 17:30:00,3.50207,3.50397,3.49275,3.49448,37590000.0
2008-04-01 17:35:00,3.50255,3.50361,3.48751,3.50142,36090000.0
2008-04-01 17:40:00,3.49795,3.50367,3.4887,3.50226,29320000.0
2008-04-01 17:45:00,3.50096,3.50274,3.48712,3.48873,42830000.0
2008-04-01 17:50:00,3.49948,3.49966,3.48611,3.49877,31190000.0
2008-04-01 17:55:00,3.49734,3.50094,3.4897,3.49924,33080000.0
2008-04-01 18:00:00,3.50064,3.50117,3.48893,3.50066,31600000.0
2008-04-01 18:05:00,3.49901,3.50132,3.48777,3.49061,27820000.0
2008-04-01 18:10:00,3.49778,3.50085,3.48685,3.49338,28950000.0
2008-04-01 18:15:00,3.50039,3.50111,3.48633,3.4977,33480000.0
2008-04-01 18:20:00,3.49829,3.49997,3.49031,3.49732,26710000.0
2008-04-01 18:25:00,3.49564,3.50002,3.4884,3.49846,27450000.0
2008-04-01 18:30:00,3.49058,3.50354,3.48937,3.49606,40980000.0
2008-04-01 18:35:00,3.49942,3.50064,3.48565,3.49506,34920000.0
2008-04-01 18:40:00,3.49984,3.50073,3.48806,3.4954,29690000.0
2008-04-01 18:45:00,3.49859,3.50419,3.4881,3.5003,55200000.0
2008-04-01 18:50:00,3.49395,3.50068,3.4853,3.49235,30450000.0
2008-04-01 18:55:00,3.49335,3.49997,3.48946,3.49014,30130000.0
2008-04-01 19:00:00,3.49399,3.50004,3.48753,3.49626,25580000.0
2008-04-01 19:05:00,3.50015,3.50178,3.48139,3.49171,37920000.0
2008-04-01 19:10:00,3.49384,3.49807,3.48348,3.4956,29710000.0
2008-04-01 19:15:00,3.4994,3.50096,3.48648,3.48755,31590000.0
2008-04-01 19:20:00,3.4916,3.49995,3.48576,3.49112,33060000.0
2008-04-01 19:25:00,3.48839,3.50044,3.48484,3.49626,30820000.0
2008-04-01 19:30:00,3.4982,3.4986,3.48751,3.49002,24060000.0
2008-04-01 19:35:00,3.49187,3.4975,3.48578,3.4898,23700000.0
2008-04-01 19:40:00,3.49133,3.49816,3.48752,3.49562,24810000.0
2008-04-01 19:45:00,3.49321,3.49956,3.48621,3.49505,28950000.0
2008-04-01 19:50:00,3.48874,3.49753,3.48629,3.4877,25200000.0
2008-04-01 19:55:00,3.49506,3.49721,3.4873,3.4873,22200000.0
2008-04-01 20:00:00,3.49935,3.49935,3.48683,3.49139,28550000.0
2008-04-01 20:05:00,3.49658,3.49779,3.48337,3.48732,22920000.0
2008-04-01 20:10:00,3.49223,3.50138,3.48679,3.48865,34940000.0
2008-04-01 20:15:00,3.49464,3.50039,3.48606,3.48694,35310000.0
2008-04-01 20:20:00,3.49138,3.49901,3.48616,3.49426,30810000.0
2008-04-01 20:25:00,3.48768,3.49657,3.48669,3.49303,37560000.0
2008-04-01 20:30:00,3.49849,3.49922,3.48639,3.49546,41300000.0
2008-04-01 20:35:00,3.49024,3.4962,3.48491,3.49519,36080000.0
2008-04-01 20:40:00,3.4918,3.50124,3.48496,3.49529,32680000.0
2008-04-01 20:45:00,3.49458,3.50027,3.48551,3.49648,38350000.0
2008-04-01 20:50:00,3.49469,3.49974,3.48629,3.48629,25190000.0
2008-04-01 20:55:00,3.49465,3.49859,3.48584,3.49101,27450000.0
2008-04-01 21:00:00,3.49985,3.49985,3.4856,3.49301,21060000.0
2008-04-01 21:05:00,3.49493,3.49705,3.48487,3.49124,23750000.0
2008-04-01 21:10:00,3.49455,3.49852,3.48527,3.49393,37220000.0
2008-04-01 21:15:00,3.48741,3.50011,3.48423,3.49637,30470000.0
2008-04-01 21:20:00,3.49911,3.50156,3.48821,3.49722,32340000.0
2008-04-01 21:25:00,3.49627,3.49818,3.48707,3.49657,27440000.0
2008-04-01 21:30:00,3.49617,3.50075,3.48994,3.49316,12420000.0
2008-04-01 21:35:00,3.49578,3.49671,3.48675,3.49231,11650000.0
2008-04-01 21:40:00,3.49482,3.50015,3.48547,3.48725,31580000.0
2008-04-01 21:45:00,3.49223,3.50215,3.48693,3.49602,24450000.0
2008-04-01 21:50:00,3.49132,3.49948,3.48633,3.49502,24840000.0
2008-04-01 21:55:00,3.49705,3.49929,3.48789,3.49474,28200000.0
2008-04-01 22:00:00,3.49551,3.50143,3.48697,3.49202,30890000.0
2008-04-01 22:05:00,3.49731,3.49964,3.48488,3.48811,22970000.0
2008-04-01 22:10:00,3.49338,3.50106,3.48616,3.49904,32340000.0
2008-04-01 22:15:00,3.5004,3.5004,3.48583,3.4941,28940000.0
2008-04-01 22:20:00,3.49758,3.49898,3.48654,3.49635,25590000.0
2008-04-01 22:25:00,3.49828,3.49828,3.48541,3.49614,27800000.0
2008-04-01 22:30:00,3.49982,3.49982,3.48552,3.4903,27430000.0
2008-04-01 22:35:00,3.49511,3.49885,3.48502,3.49656,21110000.0
2008-04-01 22:40:00,3.49884,3.49884,3.48492,3.48752,27840000.0
2008-04-01 22:45:00,3.49585,3.49778,3.4861,3.48725,25590000.0
2008-04-01 22:50:00,3.49513,3.49831,3.48705,3.49687,27120000.0
2008-04-01 22:55:00,3.49654,3.49839,3.48702,3.48702,32010000.0
2008-04-01 23:00:00,3.49657,3.49733,3.48629,3.49141,27460000.0
2008-04-01 23:05:00,3.49358,3.49782,3.48461,3.49233,22960000.0
2008-04-01 23:10:00,3.49648,3.49906,3.48631,3.49702,30140000.0
2008-04-01 23:15:00,3.49528,3.50154,3.48486,3.48762,26350000.0
2008-04-01 23:20:00,3.49548,3.49954,3.48497,3.49396,21080000.0
2008-04-01 23:25:00,3.49332,3.49841,3.48676,3.49637,22600000.0
2008-04-01 23:30:00,3.49842,3.49885,3.48772,3.49675,17320000.0
2008-04-01 23:35:00,3.49236,3.4972,3.48595,3.49714,30060000.0
2008-04-01 23:40:00,3.49608,3.49721,3.48555,3.49642,27820000.0
2008-04-01 23:45:00,3.49493,3.49839,3.48803,3.49598,19190000.0
2008-04-01 23:50:00,3.49178,3.4995,3.48496,3.48616,30880000.0
2008-04-01 23:55:00,3.49643,3.5003,3.48665,3.49644,28980000.0
2008-04-02 00:00:00,3.49696,3.49696,3.47545,3.48222,24120000.0
2008-04-02 00:05:00,3.48242,3.49697,3.47512,3.49457,25610000.0
2008-04-02 00:10:00,3.49692,3.49716,3.48012,3.49708,21870000.0
2008-04-02 00:15:00,3.49738,3.49959,3.47282,3.48872,21850000.0
2008-04-02 00:20:00,3.49332,3.4969,3.47152,3.48596,32000000.0
2008-04-02 00:25:00,3.49523,3.49984,3.47536,3.48776,30860000.0
2008-04-02 00:30:00,3.49366,3.49754,3.47626,3.49557,18430000.0
2008-04-02 00:35:00,3.49696,3.49763,3.4842,3.48709,13570000.0
2008-04-02 00:40:00,3.49083,3.49582,3.48542,3.49582,6030000.0
2008-04-02 00:45:00,3.49062,3.49711,3.47569,3.48181,24480000.0
2008-04-02 00:50:00,3.49218,3.49769,3.47681,3.49546,25580000.0
2008-04-02 00:55:00,3.49023,3.49852,3.47717,3.48326,16570000.0
2008-04-02 01:00:00,3.49836,3.50074,3.4775,3.49531,30120000.0
2008-04-02 01:05:00,3.49459,3.49692,3.4751,3.48038,26340000.0
2008-04-02 01:10:00,3.49702,3.5001,3.47485,3.48904,29740000.0
2008-04-02 01:15:00,3.49618,3.4997,3.48145,3.48972,26360000.0
2008-04-02 01:20:00,3.48643,3.49698,3.47684,3.47684,14360000.0
2008-04-02 01:25:00,3.49164,3.49855,3.47412,3.48721,24050000.0
2008-04-02 01:30:00,3.48631,3.4989,3.47012,3.4924,36510000.0
2008-04-02 01:35:00,3.49801,3.4987,3.48595,3.49707,26690000.0
2008-04-02 01:40:00,3.47596,3.49801,3.47596,3.48793,27830000.0
2008-04-02 01:45:00,3.49625,3.50186,3.47309,3.49275,29700000.0
2008-04-02 01:50:00,3.4872,3.49773,3.48177,3.49455,29720000.0
2008-04-02 01:55:00,3.49599,3.49721,3.48321,3.49698,16950000.0
2008-04-02 02:00:00,3.4954,3.49958,3.47767,3.49361,25990000.0
2008-04-02 02:05:00,3.49646,3.49924,3.4771,3.49206,38390000.0
2008-04-02 02:10:00,3.496,3.49721,3.48526,3.49566,23380000.0
2008-04-02 02:15:00,3.49893,3.49924,3.48139,3.49401,26740000.0
2008-04-02 02:20:00,3.48997,3.49691,3.48123,3.48201,15470000.0
2008-04-02 02:25:00,3.49616,3.49713,3.47192,3.49671,23350000.0
2008-04-02 02:30:00,3.49968,3.49968,3.47941,3.49655,35730000.0
2008-04-02 02:35:00,3.49618,3.49915,3.47885,3.49636,28230000.0
2008-04-02 02:40:00,3.49506,3.49734,3.48092,3.48641,25970000.0
2008-04-02 02:45:00,3.49475,3.50264,3.48328,3.49248,25580000.0
2008-04-02 02:50:00,3.49185,3.49866,3.47269,3.49157,30500000.0
2008-04-02 02:55:00,3.49708,3.49936,3.47957,3.49259,27090000.0
2008-04-02 03:00:00,3.49618,3.49986,3.48136,3.49595,18070000.0
2008-04-02 03:05:00,3.49548,3.49697,3.477,3.49697,7900000.0
2008-04-02 03:10:00,3.4929,3.49994,3.47825,3.49172,13230000.0
2008-04-02 03:15:00,3.4903,3.49682,3.47244,3.48902,15060000.0
2008-04-02 03:20:00,3.49724,3.49905,3.48267,3.4919,28630000.0
2008-04-02 03:25:00,3.49099,3.50067,3.48195,3.49298,22230000.0
2008-04-02 03:30:00,3.49883,3.49909,3.4775,3.49173,18870000.0
2008-04-02 03:35:00,3.49596,3.49786,3.48697,3.49591,25580000.0
2008-04-02 03:40:00,3.48698,3.49784,3.47723,3.49592,23340000.0
2008-04-02 03:45:00,3.49782,3.49866,3.47782,3.49321,27090000.0
2008-04-02 03:50:00,3.49759,3.49839,3.48831,3.49157,21500000.0
2008-04-02 03:55:00,3.49378,3.49764,3.48166,3.49149,19180000.0
2008-04-02 04:00:00,3.49897,3.49998,3.47803,3.49667,24160000.0
2008-04-02 04:05:00,3.49123,3.49806,3.4814,3.49389,18470000.0
2008-04-02 04:10:00,3.48751,3.49818,3.47398,3.4946,23010000.0
2008-04-02 04:15:00,3.49548,3.50115,3.48113,3.49459,29760000.0
2008-04-02 04:20:00,3.49452,3.49704,3.47135,3.49704,16960000.0
2008-04-02 04:25:00,3.49319,3.49879,3.47847,3.49557,22570000.0
2008-04-02 04:30:00,3.4927,3.50143,3.47986,3.487,36050000.0
2008-04-02 04:35:00,3.48401,3.49401,3.46843,3.46862,13940000.0
2008-04-02 04:40:00,3.49706,3.49794,3.48083,3.49721,30840000.0
2008-04-02 04:45:00,3.4933,3.49959,3.47327,3.49264,34230000.0
2008-04-02 04:50:00,3.49814,3.49814,3.47516,3.48762,26000000.0
2008-04-02 04:55:00,3.49695,3.49708,3.47075,3.4929,24070000.0
2008-04-02 05:00:00,3.50008,3.50008,3.48155,3.49698,30850000.0
2008-04-02 05:05:00,3.48416,3.49741,3.48271,3.49136,24810000.0
2008-04-02 05:10:00,3.4942,3.49888,3.47649,3.49449,25960000.0
2008-04-02 05:15:00,3.49731,3.49734,3.47543,3.49329,30080000.0
2008-04-02 05:20:00,3.49477,3.49739,3.47813,3.49207,31590000.0
2008-04-02 05:25:00,3.48812,3.49712,3.48255,3.49244,18430000.0
2008-04-02 05:30:00,3.49659,3.50102,3.4892,3.49746,23690000.0
2008-04-02 05:35:00,3.49709,3.49797,3.47168,3.48798,36880000.0
2008-04-02 05:40:00,3.49573,3.49751,3.47315,3.49182,36850000.0
2008-04-02 05:45:00,3.49414,3.49837,3.48105,3.48855,30060000.0
2008-04-02 05:50:00,3.49329,3.49766,3.47089,3.48758,23700000.0
2008-04-02 05:55:00,3.48945,3.49731,3.47487,3.48664,32320000.0
2008-04-02 06:00:00,3.49802,3.49958,3.47935,3.49509,35720000.0
2008-04-02 06:05:00,3.49294,3.49716,3.48224,3.49671,17340000.0
2008-04-02 06:10:00,3.49158,3.50212,3.48044,3.48777,26720000.0
2008-04-02 06:15:00,3.50046,3.50046,3.48416,3.49729,22590000.0
2008-04-02 06:20:00,3.49721,3.49739,3.48055,3.491,28980000.0
2008-04-02 06:25:00,3.49616,3.50013,3.48901,3.49742,19950000.0
2008-04-02 06:30:00,3.4959,3.50064,3.46922,3.47862,28600000.0
2008-04-02 06:35:00,3.4909,3.49712,3.47639,3.49667,17690000.0
2008-04-02 06:40:00,3.49638,3.49924,3.47525,3.49063,31570000.0
2008-04-02 06:45:00,3.49946,3.50013,3.47694,3.48572,28580000.0
2008-04-02 06:50:00,3.49559,3.50003,3.47637,3.49778,31190000.0
2008-04-02 06:55:00,3.49029,3.49945,3.47647,3.49217,31540000.0
2008-04-02 07:00:00,3.49712,3.50138,3.47915,3.49602,27840000.0
2008-04-02 07:05:00,3.49104,3.49906,3.47496,3.49517,30080000.0
2008-04-02 07:10:00,3.49394,3.49871,3.48472,3.49578,27440000.0
2008-04-02 07:15:00,3.499,3.499,3.47265,3.49168,27840000.0
2008-04-02 07:20:00,3.49061,3.49768,3.48469,3.4868,28210000.0
2008-04-02 07:25:00,3.49156,3.49728,3.47063,3.48623,27460000.0
2008-04-02 07:30:00,3.49094,3.49962,3.48509,3.49153,30070000.0
2008-04-02 07:35:00,3.49019,3.50046,3.48527,3.49809,42470000.0
2008-04-02 07:40:00,3.49793,3.49991,3.48672,3.48877,32710000.0
2008-04-02 07:45:00,3.49846,3.49879,3.48466,3.49739,28940000.0
2008-04-02 07:50:00,3.49727,3.49981,3.48667,3.49206,28950000.0
2008-04-02 07:55:00,3.49125,3.50017,3.4851,3.48962,40990000.0
2008-04-02 08:00:00,3.49202,3.49923,3.48553,3.49023,36470000.0
2008-04-02 08:05:00,3.48639,3.49865,3.48639,3.49372,33810000.0
2008-04-02 08:10:00,3.49524,3.49847,3.48636,3.48737,47340000.0
2008-04-02 08:15:00,3.49806,3.50214,3.48619,3.4934,28940000.0
2008-04-02 08:20:00,3.48852,3.49792,3.48464,3.49121,27460000.0
2008-04-02 08:25:00,3.48651,3.49979,3.48457,3.49303,31950000.0
2008-04-02 08:30:00,3.48881,3.4985,3.48323,3.49212,27440000.0
2008-04-02 08:35:00,3.49731,3.49817,3.48568,3.49008,37200000.0
2008-04-02 08:40:00,3.49497,3.49985,3.48342,3.49615,29310000.0
2008-04-02 08:45:00,3.49498,3.5014,3.4875,3.49025,36490000.0
2008-04-02 08:50:00,3.49409,3.49949,3.48457,3.48874,35710000.0
2008-04-02 08:55:00,3.49851,3.49851,3.48773,3.49809,31570000.0
2008-04-02 09:00:00,3.49491,3.49932,3.48535,3.49773,28930000.0
2008-04-02 09:05:00,3.49454,3.49831,3.48462,3.49314,38690000.0
2008-04-02 09:10:00,3.49685,3.49955,3.48248,3.49039,29010000.0
2008-04-02 09:15:00,3.49536,3.49601,3.48372,3.48562,28920000.0
2008-04-02 09:20:00,3.49388,3.49754,3.48359,3.48972,42110000.0
2008-04-02 09:25:00,3.49425,3.49425,3.48347,3.49256,30420000.0
2008-04-02 09:30:00,3.4912,3.49231,3.48057,3.48531,33090000.0
2008-04-02 09:35:00,3.4935,3.49362,3.47858,3.48709,40980000.0
2008-04-02 09:40:00,3.48593,3.49347,3.48062,3.48713,36830000.0
2008-04-02 09:45:00,3.49261,3.49534,3.4813,3.48992,41710000.0
2008-04-02 09:50:00,3.49183,3.49183,3.47899,3.48802,37540000.0
2008-04-02 09:55:00,3.48294,3.49019,3.47848,3.48842,41000000.0
2008-04-02 10:00:00,3.48854,3.48962,3.47633,3.4849,44710000.0
2008-04-02 10:05:00,3.48867,3.49037,3.4784,3.47983,32350000.0
2008-04-02 10:10:00,3.4876,3.48864,3.4779,3.4838,30830000.0
2008-04-02 10:15:00,3.48429,3.49243,3.47241,3.48542,42900000.0
2008-04-02 10:20:00,3.48531,3.49082,3.47824,3.48912,43990000.0
2008-04-02 10:25:00,3.48422,3.48943,3.47664,3.48935,35710000.0
2008-04-02 10:30:00,3.48909,3.49345,3.4763,3.48645,36830000.0
2008-04-02 10:35:00,3.49133,3.49437,3.47598,3.49161,36500000.0
2008-04-02 10:40:00,3.49145,3.49287,3.48079,3.49221,33820000.0
2008-04-02 10:45:00,3.48694,3.49232,3.48144,3.49066,34220000.0
2008-04-02 10:50:00,3.4894,3.49242,3.47791,3.48438,33110000.0
2008-04-02 10:55:00,3.48278,3.49211,3.47736,3.48954,31930000.0
2008-04-02 11:00:00,3.48812,3.49101,3.47721,3.49101,31590000.0
2008-04-02 11:05:00,3.48708,3.49062,3.48004,3.49004,28950000.0
2008-04-02 11:10:00,3.48831,3.49286,3.47971,3.4885,33810000.0
2008-04-02 11:15:00,3.49119,3.49119,3.4767,3.48475,30050000.0
2008-04-02 11:20:00,3.48496,3.49304,3.47889,3.4909,37980000.0
2008-04-02 11:25:00,3.49157,3.49157,3.47849,3.48,35710000.0
2008-04-02 11:30:00,3.4857,3.49199,3.47887,3.48837,33460000.0
2008-04-02 11:35:00,3.48929,3.48992,3.47736,3.48121,31920000.0
2008-04-02 11:40:00,3.48966,3.49209,3.47813,3.48645,28570000.0
2008-04-02 11:45:00,3.4872,3.48959,3.47355,3.48959,34180000.0
2008-04-02 11:50:00,3.48413,3.49139,3.47956,3.48464,35290000.0
2008-04-02 11:55:00,3.4893,3.49218,3.47951,3.48967,29340000.0
2008-04-02 12:00:00,3.48943,3.49083,3.47842,3.4886,32310000.0
2008-04-02 12:05:00,3.48545,3.49131,3.47747,3.48594,31950000.0
2008-04-02 12:10:00,3.48305,3.48995,3.47754,3.48512,27060000.0
2008-04-02 12:15:00,3.48884,3.48974,3.47704,3.48819,33060000.0
2008-04-02 12:20:00,3.48821,3.49314,3.47754,3.48037,29320000.0
2008-04-02 12:25:00,3.48715,3.49231,3.47777,3.48799,31200000.0
2008-04-02 12:30:00,3.47755,3.48919,3.47617,3.4873,30440000.0
2008-04-02 12:35:00,3.4882,3.48923,3.47777,3.48857,29350000.0
2008-04-02 12:40:00,3.48036,3.49154,3.47667,3.48278,31180000.0
2008-04-02 12:45:00,3.48714,3.4925,3.4783,3.48824,32370000.0
2008-04-02 12:50:00,3.48847,3.49004,3.47397,3.47794,28590000.0
2008-04-02 12:55:00,3.4867,3.4909,3.47642,3.48446,37240000.0
2008-04-02 13:00:00,3.48169,3.49273,3.47807,3.48925,36440000.0
2008-04-02 13:05:00,3.48882,3.48992,3.47921,3.48398,30820000.0
2008-04-02 13:10:00,3.48782,3.48955,3.47589,3.48684,33420000.0
2008-04-02 13:15:00,3.48591,3.49025,3.47561,3.48427,29710000.0
2008-04-02 13:20:00,3.48806,3.48928,3.47852,3.48802,26300000.0
2008-04-02 13:25:00,3.48875,3.48944,3.47613,3.48758,33460000.0
2008-04-02 13:30:00,3.4887,3.48926,3.47599,3.48568,32710000.0
2008-04-02 13:35:00,3.48555,3.49005,3.4739,3.48065,33830000.0
2008-04-02 13:40:00,3.48534,3.49015,3.47884,3.48758,31220000.0
2008-04-02 13:45:00,3.48758,3.49092,3.47788,3.49007,31190000.0
2008-04-02 13:50:00,3.48566,3.49194,3.48037,3.48465,30460000.0
2008-04-02 13:55:00,3.478,3.49156,3.47626,3.48868,35740000.0
2008-04-02 14:00:00,3.48599,3.48962,3.47886,3.4891,29690000.0
2008-04-02 14:05:00,3.48175,3.49389,3.47689,3.48183,40210000.0
2008-04-02 14:10:00,3.48874,3.49466,3.47681,3.48842,35290000.0
2008-04-02 14:15:00,3.48636,3.49264,3.47542,3.47704,32700000.0
2008-04-02 14:20:00,3.47905,3.48931,3.47661,3.48749,27070000.0
2008-04-02 14:25:00,3.48421,3.49046,3.47836,3.48256,34580000.0
2008-04-02 14:30:00,3.48797,3.49143,3.47644,3.48839,28190000.0
2008-04-02 14:35:00,3.48807,3.48916,3.4763,3.48693,28940000.0
2008-04-02 14:40:00,3.48932,3.49349,3.47813,3.48406,34930000.0
2008-04-02 14:45:00,3.48263,3.4905,3.47512,3.48845,31930000.0
2008-04-02 14:50:00,3.48728,3.4893,3.47401,3.48281,33080000.0
2008-04-02 14:55:00,3.48359,3.48909,3.47606,3.48728,34560000.0
2008-04-02 15:00:00,3.48671,3.49176,3.47591,3.48389,32330000.0
2008-04-02 15:05:00,3.48824,3.48865,3.47722,3.48788,26300000.0
2008-04-02 15:10:00,3.47837,3.48942,3.47604,3.48428,24810000.0
2008-04-02 15:15:00,3.48766,3.48834,3.47362,3.47362,30440000.0
2008-04-02 15:20:00,3.4855,3.48875,3.47687,3.48351,27840000.0
2008-04-02 15:25:00,3.4865,3.48907,3.47498,3.48787,39480000.0
2008-04-02 15:30:00,3.48827,3.4894,3.47824,3.48258,33820000.0
2008-04-02 15:35:00,3.49061,3.49485,3.48136,3.48904,29680000.0
2008-04-02 15:40:00,3.48489,3.49248,3.48116,3.49168,29320000.0
2008-04-02 15:45:00,3.49066,3.49315,3.48015,3.49033,26320000.0
2008-04-02 15:50:00,3.49,3.4943,3.47988,3.49132,22200000.0
2008-04-02 15:55:00,3.49141,3.49249,3.48076,3.48583,27090000.0
2008-04-02 16:00:00,3.49046,3.49301,3.48092,3.48574,28570000.0
2008-04-02 16:05:00,3.48686,3.49354,3.48131,3.49121,27830000.0
2008-04-02 16:10:00,3.49148,3.49255,3.48143,3.48579,27070000.0
2008-04-02 16:15:00,3.48461,3.49095,3.48071,3.48534,28930000.0
2008-04-02 16:20:00,3.49034,3.49034,3.47471,3.48852,30810000.0
2008-04-02 16:25:00,3.48856,3.48936,3.47789,3.48795,27460000.0
2008-04-02 16:30:00,3.48422,3.48804,3.47612,3.48244,33470000.0
2008-04-02 16:35:00,3.48654,3.48905,3.47806,3.47806,26300000.0
2008-04-02 16:40:00,3.48822,3.48822,3.47538,3.48175,24430000.0
2008-04-02 16:45:00,3.48607,3.48689,3.47367,3.48041,36090000.0
2008-04-02 16:50:00,3.48075,3.48809,3.47534,3.48044,31180000.0
2008-04-02 16:55:00,3.47976,3.48792,3.47197,3.48208,36440000.0
2008-04-02 17:00:00,3.48633,3.48876,3.47823,3.48726,30440000.0
2008-04-02 17:05:00,3.48837,3.48876,3.47674,3.48825,28930000.0
2008-04-02 17:10:00,3.48271,3.48956,3.47709,3.48812,29680000.0
2008-04-02 17:15:00,3.48745,3.49074,3.47727,3.49049,30070000.0
2008-04-02 17:20:00,3.48535,3.49345,3.48039,3.48363,27080000.0
2008-04-02 17:25:00,3.47914,3.48801,3.47232,3.48716,35690000.0
2008-04-02 17:30:00,3.48541,3.48679,3.47489,3.4757,38690000.0
2008-04-02 17:35:00,3.48519,3.48519,3.47056,3.48345,37220000.0
2008-04-02 17:40:00,3.48145,3.48699,3.47211,3.48454,30070000.0
2008-04-02 17:45:00,3.48459,3.48629,3.46999,3.47576,41720000.0
2008-04-02 17:50:00,3.48477,3.48771,3.47228,3.48144,32310000.0
2008-04-02 17:55:00,3.47787,3.48248,3.47073,3.47956,35690000.0
2008-04-02 18:00:00,3.48071,3.48071,3.46836,3.47712,31220000.0
2008-04-02 18:05:00,3.47646,3.4793,3.46404,3.4671,28190000.0
2008-04-02 18:10:00,3.47595,3.4789,3.46772,3.47148,28200000.0
2008-04-02 18:15:00,3.47894,3.47945,3.46424,3.47678,34960000.0
2008-04-02 18:20:00,3.47733,3.47974,3.46685,3.4768,29310000.0
2008-04-02 18:25:00,3.47548,3.47956,3.46801,3.47634,28560000.0
2008-04-02 18:30:00,3.46881,3.48202,3.46473,3.47438,42830000.0
2008-04-02 18:35:00,3.47665,3.48022,3.46825,3.47273,26300000.0
2008-04-02 18:40:00,3.47857,3.48195,3.46868,3.47437,31180000.0
2008-04-02 18:45:00,3.47672,3.48169,3.46631,3.47969,48540000.0
2008-04-02 18:50:00,3.47304,3.48529,3.46805,3.47688,28970000.0
2008-04-02 18:55:00,3.47845,3.48404,3.47037,3.47101,31960000.0
2008-04-02 19:00:00,3.47573,3.48517,3.46605,3.47484,25190000.0
2008-04-02 19:05:00,3.48053,3.48255,3.46788,3.47688,35320000.0
2008-04-02 19:10:00,3.47908,3.48317,3.46902,3.4807,29710000.0
2008-04-02 19:15:00,3.48154,3.48228,3.46767,3.47022,33440000.0
2008-04-02 19:20:00,3.47516,3.48065,3.46536,3.47254,27430000.0
2008-04-02 19:25:00,3.46732,3.48001,3.46718,3.47763,31940000.0
2008-04-02 19:30:00,3.47938,3.48004,3.46795,3.47553,28570000.0
2008-04-02 19:35:00,3.47594,3.4798,3.46614,3.47273,25180000.0
2008-04-02 19:40:00,3.47377,3.47837,3.46984,3.47681,22970000.0
2008-04-02 19:45:00,3.47454,3.48034,3.4682,3.47783,31550000.0
2008-04-02 19:50:00,3.47157,3.48164,3.46734,3.46853,26660000.0
2008-04-02 19:55:00,3.47636,3.4806,3.46708,3.46877,24410000.0
2008-04-02 20:00:00,3.48132,3.48132,3.46782,3.47311,30830000.0
2008-04-02 20:05:00,3.47727,3.4793,3.46658,3.47009,25930000.0
2008-04-02 20:10:00,3.47261,3.47959,3.46465,3.4689,32310000.0
2008-04-02 20:15:00,3.47696,3.48206,3.46685,3.46968,34200000.0
2008-04-02 20:20:00,3.47676,3.48135,3.46799,3.47819,29700000.0
2008-04-02 20:25:00,3.46997,3.47868,3.46862,3.47614,36450000.0
2008-04-02 20:30:00,3.48102,3.48102,3.46864,3.47771,36870000.0
2008-04-02 20:35:00,3.47239,3.48279,3.4686,3.47668,30860000.0
2008-04-02 20:40:00,3.47434,3.48114,3.46808,3.4771,30830000.0
2008-04-02 20:45:00,3.47653,3.4839,3.46943,3.47908,42450000.0
2008-04-02 20:50:00,3.47729,3.48146,3.46845,3.46845,25920000.0
2008-04-02 20:55:00,3.4778,3.47948,3.46642,3.47375,26700000.0
2008-04-02 21:00:00,3.47904,3.48174,3.46632,3.47559,26700000.0
2008-04-02 21:05:00,3.47949,3.48092,3.46936,3.47376,37950000.0
2008-04-02 21:10:00,3.47388,3.48055,3.46771,3.47427,35350000.0
2008-04-02 21:15:00,3.47741,3.48023,3.46654,3.47491,31540000.0
2008-04-02 21:20:00,3.47883,3.48015,3.46716,3.47511,31970000.0
2008-04-02 21:25:00,3.47729,3.4816,3.46839,3.4777,24840000.0
2008-04-02 21:30:00,3.4818,3.4818,3.46816,3.46898,34620000.0
2008-04-02 21:35:00,3.47469,3.48016,3.46849,3.47359,28560000.0
2008-04-02 21:40:00,3.47672,3.47954,3.46353,3.46756,31570000.0
2008-04-02 21:45:00,3.48196,3.48196,3.46992,3.47822,25180000.0
2008-04-02 21:50:00,3.47418,3.48203,3.46931,3.47795,29700000.0
2008-04-02 21:55:00,3.47886,3.48211,3.46996,3.47528,30800000.0
2008-04-02 22:00:00,3.47733,3.48333,3.46819,3.47602,37950000.0
2008-04-02 22:05:00,3.47891,3.48037,3.46734,3.46905,26690000.0
2008-04-02 22:10:00,3.47387,3.4838,3.46866,3.47903,34580000.0
2008-04-02 22:15:00,3.48151,3.48151,3.46742,3.47494,29680000.0
2008-04-02 22:20:00,3.47884,3.48535,3.4698,3.482,27450000.0
2008-04-02 22:25:00,3.48086,3.48443,3.4711,3.48025,25200000.0
2008-04-02 22:30:00,3.48127,3.48159,3.47006,3.47115,18040000.0
2008-04-02 22:35:00,3.47894,3.48456,3.47023,3.48113,31610000.0
2008-04-02 22:40:00,3.47993,3.48271,3.46973,3.47099,27090000.0
2008-04-02 22:45:00,3.48227,3.48559,3.46958,3.47246,23740000.0
2008-04-02 22:50:00,3.47847,3.48108,3.46935,3.48108,27480000.0
2008-04-02 22:55:00,3.48173,3.48282,3.46881,3.47117,33510000.0
2008-04-02 23:00:00,3.48216,3.48396,3.47001,3.47521,25980000.0
2008-04-02 23:05:00,3.4778,3.48265,3.4716,3.47594,24120000.0
2008-04-02 23:10:00,3.48185,3.48324,3.47126,3.47472,19220000.0
2008-04-02 23:15:00,3.47908,3.48568,3.47117,3.47145,25200000.0
2008-04-02 23:20:00,3.4792,3.48656,3.47077,3.48182,31210000.0
2008-04-02 23:25:00,3.477,3.48372,3.46913,3.48093,22960000.0
2008-04-02 23:30:00,3.4828,3.4828,3.4716,3.47504,3380000.0
2008-04-02 23:35:00,3.4765,3.48226,3.47053,3.47053,21830000.0
2008-04-02 23:40:00,3.47911,3.48202,3.47018,3.4814,26710000.0
2008-04-02 23:45:00,3.48502,3.48502,3.47139,3.47949,24790000.0
2008-04-02 23:50:00,3.4755,3.48082,3.46901,3.47112,24100000.0
2008-04-02 23:55:00,3.47616,3.4819,3.46763,3.48052,19990000.0
2008-04-03 00:00:00,3.48249,3.48249,3.46454,3.47678,21480000.0
2008-04-03 00:05:00,3.47605,3.47716,3.45854,3.47573,27090000.0
2008-04-03 00:10:00,3.46293,3.47748,3.46178,3.47748,27090000.0
2008-04-03 00:15:00,3.479,3.479,3.46275,3.47248,29330000.0
2008-04-03 00:20:00,3.47769,3.48063,3.46106,3.46773,32740000.0
2008-04-03 00:25:00,3.46772,3.47633,3.46145,3.46569,25580000.0
2008-04-03 00:30:00,3.47604,3.48049,3.46098,3.46774,22180000.0
2008-04-03 00:35:00,3.47539,3.47898,3.45852,3.47066,18070000.0
2008-04-03 00:40:00,3.46794,3.47716,3.46217,3.47716,15420000.0
2008-04-03 00:45:00,3.4753,3.47933,3.46229,3.47641,27810000.0
2008-04-03 00:50:00,3.47271,3.47898,3.46327,3.46752,20330000.0
2008-04-03 00:55:00,3.47444,3.47807,3.46306,3.47793,22590000.0
2008-04-03 01:00:00,3.47992,3.47992,3.46609,3.47625,26380000.0
2008-04-03 01:05:00,3.47355,3.48048,3.46296,3.46635,24480000.0
2008-04-03 01:10:00,3.47704,3.47851,3.46816,3.46842,23390000.0
2008-04-03 01:15:00,3.4749,3.47909,3.46468,3.47092,27830000.0
2008-04-03 01:20:00,3.46905,3.47899,3.46508,3.47318,22580000.0
2008-04-03 01:25:00,3.47701,3.47818,3.46367,3.46588,27830000.0
2008-04-03 01:30:00,3.47266,3.48259,3.46741,3.47661,35390000.0
2008-04-03 01:35:00,3.47816,3.47816,3.46759,3.47739,24090000.0
2008-04-03 01:40:00,3.47408,3.48191,3.46836,3.47016,24110000.0
2008-04-03 01:45:00,3.47574,3.4804,3.45763,3.47864,22240000.0
2008-04-03 01:50:00,3.46812,3.47815,3.4644,3.47437,31970000.0
2008-04-03 01:55:00,3.47527,3.47886,3.46476,3.47886,21080000.0
2008-04-03 02:00:00,3.48051,3.48051,3.46669,3.47471,24140000.0
2008-04-03 02:05:00,3.47611,3.47863,3.46385,3.47267,34290000.0
2008-04-03 02:10:00,3.4776,3.47875,3.46692,3.47347,27850000.0
2008-04-03 02:15:00,3.48025,3.48025,3.46525,3.47376,27890000.0
2008-04-03 02:20:00,3.47315,3.47954,3.46638,3.47746,19610000.0
2008-04-03 02:25:00,3.47401,3.4778,3.46308,3.47738,27860000.0
2008-04-03 02:30:00,3.48026,3.48026,3.46455,3.47528,20360000.0
2008-04-03 02:35:00,3.47696,3.4819,3.46473,3.48062,34220000.0
2008-04-03 02:40:00,3.47853,3.48204,3.45598,3.47595,29710000.0
2008-04-03 02:45:00,3.47352,3.48151,3.46867,3.47629,26730000.0
2008-04-03 02:50:00,3.4753,3.48296,3.47267,3.47755,32720000.0
2008-04-03 02:55:00,3.4776,3.48237,3.46901,3.47762,21040000.0
2008-04-03 03:00:00,3.48156,3.48415,3.47085,3.48141,33450000.0
2008-04-03 03:05:00,3.48081,3.4844,3.46535,3.47991,27860000.0
2008-04-03 03:10:00,3.4818,3.4831,3.47322,3.47723,19560000.0
2008-04-03 03:15:00,3.4789,3.4829,3.46379,3.47681,27470000.0
2008-04-03 03:20:00,3.48086,3.48449,3.46537,3.47517,29380000.0
2008-04-03 03:25:00,3.47435,3.48433,3.4596,3.47696,22570000.0
2008-04-03 03:30:00,3.48286,3.48291,3.46653,3.47305,21830000.0
2008-04-03 03:35:00,3.48167,3.48391,3.46511,3.48177,20750000.0
2008-04-03 03:40:00,3.48164,3.48253,3.46509,3.48079,24430000.0
2008-04-03 03:45:00,3.48497,3.48497,3.47229,3.4826,25960000.0
2008-04-03 03:50:00,3.48266,3.48426,3.47288,3.47681,25990000.0
2008-04-03 03:55:00,3.47844,3.48246,3.46014,3.47672,23710000.0
2008-04-03 04:00:00,3.4849,3.4849,3.46115,3.48347,25600000.0
2008-04-03 04:05:00,3.4776,3.4831,3.45664,3.46172,11680000.0
2008-04-03 04:10:00,3.47358,3.48359,3.45922,3.47834,23360000.0
2008-04-03 04:15:00,3.47918,3.4829,3.45864,3.48222,27880000.0
2008-04-03 04:20:00,3.47861,3.48286,3.45624,3.45689,12450000.0
2008-04-03 04:25:00,3.48166,3.48446,3.46214,3.47989,19600000.0
2008-04-03 04:30:00,3.47865,3.48929,3.45083,3.45102,32350000.0
2008-04-03 04:35:00,3.47213,3.48276,3.46377,3.47351,23330000.0
2008-04-03 04:40:00,3.48401,3.48401,3.45943,3.47898,26720000.0
2008-04-03 04:45:00,3.47796,3.48503,3.45914,3.47533,20690000.0
2008-04-03 04:50:00,3.47687,3.48405,3.45636,3.47242,22950000.0
2008-04-03 04:55:00,3.4817,3.48184,3.45761,3.47527,23360000.0
2008-04-03 05:00:00,3.48188,3.48406,3.46085,3.4782,25940000.0
2008-04-03 05:05:00,3.48115,3.4819,3.45548,3.47543,22990000.0
2008-04-03 05:10:00,3.45995,3.48439,3.45814,3.48076,26330000.0
2008-04-03 05:15:00,3.48147,3.48195,3.45313,3.47837,23340000.0
2008-04-03 05:20:00,3.47745,3.48123,3.45266,3.46022,39100000.0
2008-04-03 05:25:00,3.47281,3.48165,3.45911,3.47597,20650000.0
2008-04-03 05:30:00,3.48049,3.48448,3.45565,3.47958,31180000.0
2008-04-03 05:35:00,3.48164,3.48342,3.46236,3.47452,39100000.0
2008-04-03 05:40:00,3.47662,3.48198,3.45538,3.45538,12060000.0
2008-04-03 05:45:00,3.48049,3.48492,3.45485,3.45566,31170000.0
2008-04-03 05:50:00,3.47715,3.48111,3.4521,3.47133,24810000.0
2008-04-03 05:55:00,3.4747,3.48249,3.4604,3.47094,25250000.0
2008-04-03 06:00:00,3.48233,3.48233,3.46068,3.48059,10170000.0
2008-04-03 06:05:00,3.47693,3.48132,3.46079,3.47708,21110000.0
2008-04-03 06:10:00,3.47487,3.48094,3.45916,3.47165,29330000.0
2008-04-03 06:15:00,3.48195,3.48195,3.45899,3.4811,27500000.0
2008-04-03 06:20:00,3.48151,3.48187,3.46725,3.47542,26390000.0
2008-04-03 06:25:00,3.48047,3.48474,3.45997,3.48182,21860000.0
2008-04-03 06:30:00,3.48052,3.48531,3.45092,3.48142,33150000.0
2008-04-03 06:35:00,3.47552,3.48164,3.45937,3.4765,14700000.0
2008-04-03 06:40:00,3.47893,3.48478,3.45769,3.4731,32750000.0
2008-04-03 06:45:00,3.4832,3.48378,3.45528,3.4758,23340000.0
2008-04-03 06:50:00,3.47927,3.48111,3.45307,3.48111,27480000.0
2008-04-03 06:55:00,3.47986,3.48332,3.45539,3.47153,27090000.0
2008-04-03 07:00:00,3.47961,3.48297,3.45659,3.4794,26360000.0
2008-04-03 07:05:00,3.47469,3.48318,3.45744,3.4814,28230000.0
2008-04-03 07:10:00,3.46061,3.48345,3.45303,3.48009,26330000.0
2008-04-03 07:15:00,3.48428,3.48428,3.45101,3.4771,27450000.0
2008-04-03 07:20:00,3.47001,3.48203,3.46054,3.47213,26730000.0
2008-04-03 07:25:00,3.47716,3.48265,3.46466,3.47519,23000000.0
2008-04-03 07:30:00,3.4777,3.48526,3.46952,3.47745,23330000.0
2008-04-03 07:35:00,3.4771,3.48257,3.44856,3.48253,41360000.0
2008-04-03 07:40:00,3.47792,3.4831,3.46131,3.47073,25600000.0
2008-04-03 07:45:00,3.48465,3.48465,3.47057,3.48079,31550000.0
2008-04-03 07:50:00,3.48244,3.48272,3.47205,3.47406,27070000.0
2008-04-03 07:55:00,3.45421,3.48562,3.45421,3.47876,37580000.0
2008-04-03 08:00:00,3.47932,3.48656,3.47057,3.47802,39060000.0
2008-04-03 08:05:00,3.47321,3.48398,3.45599,3.47976,31950000.0
2008-04-03 08:10:00,3.48148,3.48618,3.46743,3.47181,46970000.0
2008-04-03 08:15:00,3.48423,3.48566,3.4723,3.47727,30060000.0
2008-04-03 08:20:00,3.47435,3.48355,3.45191,3.47772,29700000.0
2008-04-03 08:25:00,3.47288,3.48885,3.46986,3.48122,34190000.0
2008-04-03 08:30:00,3.47764,3.4895,3.47284,3.47718,29300000.0
2008-04-03 08:35:00,3.48037,3.48452,3.46889,3.47704,36470000.0
2008-04-03 08:40:00,3.47688,3.4847,3.46464,3.47959,32320000.0
2008-04-03 08:45:00,3.47956,3.48301,3.47089,3.4752,37180000.0
2008-04-03 08:50:00,3.47749,3.48472,3.47123,3.47123,35710000.0
2008-04-03 08:55:00,3.48038,3.48436,3.471,3.48203,32320000.0
2008-04-03 09:00:00,3.47769,3.48275,3.46355,3.47602,29300000.0
2008-04-03 09:05:00,3.47739,3.48411,3.46628,3.47737,37570000.0
2008-04-03 09:10:00,3.48179,3.48525,3.47333,3.47911,31580000.0
2008-04-03 09:15:00,3.48288,3.484,3.47268,3.47561,27820000.0
2008-04-03 09:20:00,3.48217,3.48324,3.46962,3.47583,42100000.0
2008-04-03 09:25:00,3.4828,3.48431,3.46367,3.48427,28200000.0
2008-04-03 09:30:00,3.48283,3.48607,3.47276,3.47858,33080000.0
2008-04-03 09:35:00,3.48325,3.485,3.47269,3.47915,42840000.0
2008-04-03 09:40:00,3.48115,3.49086,3.47376,3.48257,34210000.0
2008-04-03 09:45:00,3.48546,3.48699,3.47226,3.48384,43950000.0
2008-04-03 09:50:00,3.47782,3.48565,3.4636,3.48084,34190000.0
2008-04-03 09:55:00,3.4814,3.4892,3.47528,3.48513,43960000.0
2008-04-03 10:00:00,3.48517,3.4857,3.47084,3.48148,44340000.0
2008-04-03 10:05:00,3.48413,3.48997,3.47217,3.4818,36790000.0
2008-04-03 10:10:00,3.47713,3.48518,3.46666,3.47999,29690000.0
2008-04-03 10:15:00,3.48037,3.48549,3.47241,3.48055,46970000.0
2008-04-03 10:20:00,3.48139,3.48654,3.4733,3.48529,45850000.0
2008-04-03 10:25:00,3.48044,3.48753,3.47435,3.48753,37200000.0
2008-04-03 10:30:00,3.48725,3.48725,3.4623,3.48067,34590000.0
2008-04-03 10:35:00,3.48678,3.48796,3.47139,3.48601,39820000.0
2008-04-03 10:40:00,3.48558,3.48794,3.47363,3.48202,36420000.0
2008-04-03 10:45:00,3.4787,3.4841,3.47233,3.48164,35310000.0
2008-04-03 10:50:00,3.48058,3.48289,3.46703,3.47266,34220000.0
2008-04-03 10:55:00,3.47235,3.4821,3.46626,3.47774,33050000.0
2008-04-03 11:00:00,3.47831,3.48054,3.45698,3.4784,33800000.0
2008-04-03 11:05:00,3.47645,3.47952,3.46849,3.47952,31190000.0
2008-04-03 11:10:00,3.47828,3.4806,3.47015,3.47682,28250000.0
2008-04-03 11:15:00,3.48116,3.48236,3.47179,3.47691,27090000.0
2008-04-03 11:20:00,3.47501,3.48494,3.47059,3.4806,40950000.0
2008-04-03 11:25:00,3.48077,3.48339,3.44044,3.44044,34580000.0
2008-04-03 11:30:00,3.47954,3.48493,3.47262,3.48344,34190000.0
2008-04-03 11:35:00,3.48324,3.48461,3.47173,3.47982,31180000.0
2008-04-03 11:40:00,3.48427,3.48594,3.47074,3.482,28930000.0
2008-04-03 11:45:00,3.48339,3.48473,3.47079,3.48431,34200000.0
2008-04-03 11:50:00,3.48426,3.48426,3.46834,3.47678,33080000.0
2008-04-03 11:55:00,3.48314,3.48371,3.47159,3.48285,31190000.0
2008-04-03 12:00:00,3.48263,3.48466,3.47296,3.48333,30840000.0
2008-04-03 12:05:00,3.47923,3.48413,3.47008,3.48126,30840000.0
2008-04-03 12:10:00,3.47687,3.48436,3.47027,3.47889,28170000.0
2008-04-03 12:15:00,3.48309,3.48442,3.4691,3.48172,31940000.0
2008-04-03 12:20:00,3.48193,3.48775,3.46989,3.47672,29710000.0
2008-04-03 12:25:00,3.47892,3.48628,3.47247,3.48227,32710000.0
2008-04-03 12:30:00,3.47397,3.48352,3.4674,3.48352,31560000.0
2008-04-03 12:35:00,3.4793,3.48388,3.46964,3.48178,31210000.0
2008-04-03 12:40:00,3.47386,3.48373,3.47014,3.47531,29690000.0
2008-04-03 12:45:00,3.48114,3.48304,3.47054,3.48188,35330000.0
2008-04-03 12:50:00,3.47807,3.48235,3.46885,3.47498,28960000.0
2008-04-03 12:55:00,3.48022,3.4832,3.46997,3.4768,39850000.0
2008-04-03 13:00:00,3.47298,3.48443,3.46947,3.48234,35340000.0
2008-04-03 13:05:00,3.4822,3.48443,3.47075,3.47723,30830000.0
2008-04-03 13:10:00,3.48197,3.4831,3.46934,3.47986,31940000.0
2008-04-03 13:15:00,3.4797,3.48243,3.47186,3.47688,31560000.0
2008-04-03 13:20:00,3.48071,3.48354,3.4712,3.47827,27040000.0
2008-04-03 13:25:00,3.48077,3.48265,3.46989,3.48018,31600000.0
2008-04-03 13:30:00,3.48204,3.4836,3.47285,3.4798,33810000.0
2008-04-03 13:35:00,3.47942,3.48148,3.46698,3.47259,32350000.0
2008-04-03 13:40:00,3.47711,3.48243,3.47024,3.47994,32690000.0
2008-04-03 13:45:00,3.47975,3.48239,3.46685,3.4796,30080000.0
2008-04-03 13:50:00,3.47702,3.48174,3.46915,3.4763,31190000.0
2008-04-03 13:55:00,3.47304,3.48379,3.46634,3.48055,37960000.0
2008-04-03 14:00:00,3.47685,3.48094,3.47037,3.47951,29690000.0
2008-04-03 14:05:00,3.46966,3.48202,3.46602,3.47346,40590000.0
2008-04-03 14:10:00,3.47775,3.48008,3.46466,3.47938,33440000.0
2008-04-03 14:15:00,3.47557,3.48164,3.4662,3.47002,31220000.0
2008-04-03 14:20:00,3.47225,3.48291,3.46809,3.47954,28540000.0
2008-04-03 14:25:00,3.47418,3.4819,3.47096,3.47343,37180000.0
2008-04-03 14:30:00,3.48155,3.48155,3.47157,3.47961,30780000.0
2008-04-03 14:35:00,3.48041,3.4818,3.46795,3.47645,28960000.0
2008-04-03 14:40:00,3.47854,3.48406,3.46895,3.47585,30850000.0
2008-04-03 14:45:00,3.47464,3.48181,3.46622,3.47542,33410000.0
2008-04-03 14:50:00,3.48108,3.48161,3.46927,3.47668,32360000.0
2008-04-03 14:55:00,3.47684,3.48328,3.46774,3.47626,31230000.0
2008-04-03 15:00:00,3.47847,3.47988,3.46723,3.47413,34910000.0
2008-04-03 15:05:00,3.47824,3.47964,3.46695,3.47824,25190000.0
2008-04-03 15:10:00,3.4712,3.48241,3.46601,3.4794,26660000.0
2008-04-03 15:15:00,3.48133,3.48294,3.47121,3.47177,28950000.0
2008-04-03 15:20:00,3.47956,3.48147,3.46954,3.47592,29310000.0
2008-04-03 15:25:00,3.48103,3.48205,3.46735,3.48141,37980000.0
2008-04-03 15:30:00,3.48044,3.48181,3.4701,3.47055,32720000.0
2008-04-03 15:35:00,3.48135,3.48222,3.46878,3.47987,29680000.0
2008-04-03 15:40:00,3.47721,3.48287,3.47412,3.48032,28200000.0
2008-04-03 15:45:00,3.48018,3.48146,3.46883,3.47812,26310000.0
2008-04-03 15:50:00,3.48054,3.48091,3.4661,3.47923,25160000.0
2008-04-03 15:55:00,3.47691,3.47978,3.46892,3.47473,30430000.0
2008-04-03 16:00:00,3.47921,3.48056,3.4704,3.47498,30420000.0
2008-04-03 16:05:00,3.47547,3.48162,3.47009,3.47955,28940000.0
2008-04-03 16:10:00,3.4796,3.48101,3.47007,3.47446,27810000.0
2008-04-03 16:15:00,3.47268,3.48116,3.47096,3.47445,29310000.0
2008-04-03 16:20:00,3.47986,3.48112,3.46836,3.47994,28580000.0
2008-04-03 16:25:00,3.47991,3.48187,3.47061,3.47933,27070000.0
2008-04-03 16:30:00,3.4758,3.48012,3.47074,3.47426,34950000.0
2008-04-03 16:35:00,3.47993,3.48322,3.46762,3.46762,24450000.0
2008-04-03 16:40:00,3.47896,3.48122,3.46973,3.47385,24790000.0
2008-04-03 16:45:00,3.48005,3.48242,3.46893,3.47405,37590000.0
2008-04-03 16:50:00,3.47843,3.48208,3.46731,3.47277,28940000.0
2008-04-03 16:55:00,3.47488,3.47977,3.46749,3.47291,36070000.0
2008-04-03 17:00:00,3.47744,3.47887,3.46709,3.47734,28220000.0
2008-04-03 17:05:00,3.47663,3.47874,3.46583,3.47836,29670000.0
2008-04-03 17:10:00,3.472,3.48211,3.47006,3.48073,29300000.0
2008-04-03 17:15:00,3.47958,3.48206,3.46554,3.4778,26730000.0
2008-04-03 17:20:00,3.47479,3.47951,3.47141,3.47244,27830000.0
2008-04-03 17:25:00,3.4664,3.4768,3.46175,3.47515,32720000.0
2008-04-03 17:30:00,3.47346,3.47857,3.46348,3.46539,36100000.0
2008-04-03 17:35:00,3.47348,3.47898,3.46444,3.47551,34240000.0
2008-04-03 17:40:00,3.47046,3.4748,3.46197,3.47392,30060000.0
2008-04-03 17:45:00,3.47473,3.47799,3.46229,3.46689,42830000.0
2008-04-03 17:50:00,3.47442,3.4783,3.46427,3.47261,31560000.0
2008-04-03 17:55:00,3.47257,3.47647,3.46241,3.47321,34580000.0
2008-04-03 18:00:00,3.47379,3.47509,3.46233,3.47372,33070000.0
2008-04-03 18:05:00,3.47358,3.47645,3.46161,3.46576,28190000.0
2008-04-03 18:10:00,3.47411,3.47637,3.46563,3.46882,28940000.0
2008-04-03 18:15:00,3.47534,3.47539,3.46295,3.47237,36450000.0
2008-04-03 18:20:00,3.47216,3.47548,3.46464,3.47348,28940000.0
2008-04-03 18:25:00,3.47064,3.47605,3.46396,3.47296,29680000.0
2008-04-03 18:30:00,3.464,3.47577,3.46103,3.47067,39870000.0
2008-04-03 18:35:00,3.47267,3.4743,3.46178,3.46906,30840000.0
2008-04-03 18:40:00,3.47497,3.47511,3.46256,3.46887,30430000.0
2008-04-03 18:45:00,3.47259,3.47616,3.46119,3.47403,51880000.0
2008-04-03 18:50:00,3.4692,3.47831,3.46508,3.46899,31570000.0
2008-04-03 18:55:00,3.46901,3.47703,3.46338,3.46485,33810000.0
2008-04-03 19:00:00,3.46931,3.4763,3.46079,3.46792,25920000.0
2008-04-03 19:05:00,3.47357,3.4755,3.46172,3.47066,33820000.0
2008-04-03 19:10:00,3.47386,3.47726,3.46317,3.47451,31570000.0
2008-04-03 19:15:00,3.47458,3.47599,3.46146,3.46284,33090000.0
2008-04-03 19:20:00,3.46879,3.47284,3.4616,3.46561,27820000.0
2008-04-03 19:25:00,3.46208,3.47465,3.4592,3.46957,31210000.0
2008-04-03 19:30:00,3.47166,3.47186,3.46076,3.46926,28920000.0
2008-04-03 19:35:00,3.47046,3.47346,3.4602,3.46542,25190000.0
2008-04-03 19:40:00,3.46493,3.47148,3.46141,3.46838,24810000.0
2008-04-03 19:45:00,3.46623,3.47157,3.45935,3.46859,30450000.0
2008-04-03 19:50:00,3.46296,3.46979,3.45989,3.46081,27030000.0
2008-04-03 19:55:00,3.46865,3.47032,3.4579,3.46838,19160000.0
2008-04-03 20:00:00,3.47232,3.47287,3.46048,3.46461,29320000.0
2008-04-03 20:05:00,3.4692,3.4692,3.45883,3.46,22930000.0
2008-04-03 20:10:00,3.46876,3.47043,3.45538,3.45845,33110000.0
2008-04-03 20:15:00,3.46787,3.47151,3.45711,3.46024,32360000.0
2008-04-03 20:20:00,3.46889,3.47199,3.45456,3.46806,29690000.0
2008-04-03 20:25:00,3.46273,3.47208,3.45946,3.46725,36090000.0
2008-04-03 20:30:00,3.47166,3.47166,3.45816,3.46829,39460000.0
2008-04-03 20:35:00,3.4633,3.4698,3.45943,3.46912,33830000.0
2008-04-03 20:40:00,3.46622,3.47355,3.4598,3.4691,31580000.0
2008-04-03 20:45:00,3.46867,3.47415,3.45804,3.47025,39100000.0
2008-04-03 20:50:00,3.46956,3.47118,3.46028,3.4618,26300000.0
2008-04-03 20:55:00,3.46907,3.47198,3.45993,3.4646,29300000.0
2008-04-03 21:00:00,3.46474,3.47092,3.45738,3.4664,24070000.0
2008-04-03 21:05:00,3.46986,3.47256,3.46032,3.46473,37960000.0
2008-04-03 21:10:00,3.46301,3.47022,3.45521,3.46468,30800000.0
2008-04-03 21:15:00,3.46758,3.4742,3.45587,3.46939,27830000.0
2008-04-03 21:20:00,3.46798,3.47376,3.45628,3.46316,28960000.0
2008-04-03 21:25:00,3.47204,3.47383,3.45942,3.47023,33450000.0
2008-04-03 21:30:00,3.47218,3.47218,3.45881,3.46026,37950000.0
2008-04-03 21:35:00,3.46457,3.46922,3.45669,3.46376,26670000.0
2008-04-03 21:40:00,3.46662,3.47226,3.45762,3.46157,29700000.0
2008-04-03 21:45:00,3.47226,3.47226,3.45978,3.46955,15070000.0
2008-04-03 21:50:00,3.46902,3.47027,3.45903,3.46819,20320000.0
2008-04-03 21:55:00,3.46866,3.4719,3.46073,3.46559,20730000.0
2008-04-03 22:00:00,3.46917,3.47374,3.46198,3.46199,32360000.0
2008-04-03 22:05:00,3.47093,3.4734,3.46166,3.46271,25960000.0
2008-04-03 22:10:00,3.46529,3.47373,3.45897,3.47003,33450000.0
2008-04-03 22:15:00,3.47253,3.47308,3.46106,3.46712,31200000.0
2008-04-03 22:20:00,3.46926,3.4733,3.45943,3.46959,22590000.0
2008-04-03 22:25:00,3.47094,3.47174,3.4614,3.47093,24800000.0
2008-04-03 22:30:00,3.47377,3.47377,3.46123,3.46309,27460000.0
2008-04-03 22:35:00,3.46786,3.47278,3.45829,3.46922,33090000.0
2008-04-03 22:40:00,3.47187,3.47468,3.4595,3.46346,28970000.0
2008-04-03 22:45:00,3.47192,3.47346,3.45961,3.46192,25220000.0
2008-04-03 22:50:00,3.47002,3.47361,3.46136,3.47208,15800000.0
2008-04-03 22:55:00,3.47226,3.47226,3.46042,3.46144,25970000.0
2008-04-03 23:00:00,3.47209,3.47495,3.4607,3.46602,27460000.0
2008-04-03 23:05:00,3.46454,3.47488,3.46027,3.46878,24090000.0
2008-04-03 23:10:00,3.47092,3.47221,3.46234,3.4701,21450000.0
2008-04-03 23:15:00,3.47045,3.47607,3.4611,3.46281,29320000.0
2008-04-03 23:20:00,3.46527,3.47137,3.46023,3.47032,18060000.0
2008-04-03 23:25:00,3.46749,3.47082,3.45922,3.46903,26690000.0
2008-04-03 23:30:00,3.47246,3.4728,3.46099,3.47179,18820000.0
2008-04-03 23:35:00,3.46534,3.47167,3.45971,3.47083,29690000.0
2008-04-03 23:40:00,3.47012,3.47123,3.46024,3.47049,24860000.0
2008-04-03 23:45:00,3.46895,3.47274,3.46373,3.46585,19180000.0
2008-04-03 23:50:00,3.46522,3.47369,3.45883,3.46172,27920000.0
2008-04-03 23:55:00,3.46965,3.47227,3.4604,3.47117,26390000.0
2008-04-04 00:00:00,3.47032,3.4853,3.46154,3.47051,28590000.0
2008-04-04 00:05:00,3.47116,3.486,3.46129,3.486,25240000.0
2008-04-04 00:10:00,3.46654,3.48421,3.46133,3.47165,21090000.0
2008-04-04 00:15:00,3.47363,3.48822,3.46204,3.46552,28960000.0
2008-04-04 00:20:00,3.48729,3.48729,3.45903,3.46275,27450000.0
2008-04-04 00:25:00,3.47107,3.47118,3.47029,3.47094,3750000.0
2008-04-04 00:30:00,3.47632,3.48282,3.46247,3.46439,23310000.0
2008-04-04 00:35:00,3.46836,3.48308,3.46186,3.47274,22940000.0
2008-04-04 00:40:00,3.48122,3.48509,3.46323,3.4717,21780000.0
2008-04-04 00:45:00,3.47726,3.48652,3.46098,3.48586,19920000.0
2008-04-04 00:50:00,3.46619,3.48481,3.46502,3.48481,20710000.0
2008-04-04 00:55:00,3.46459,3.48074,3.46359,3.47097,12420000.0
2008-04-04 01:00:00,3.47449,3.47985,3.46226,3.47025,29000000.0
2008-04-04 01:05:00,3.48133,3.48133,3.45993,3.4665,23740000.0
2008-04-04 01:10:00,3.47044,3.48039,3.45905,3.47392,25240000.0
2008-04-04 01:15:00,3.46998,3.48271,3.45826,3.46441,27090000.0
2008-04-04 01:20:00,3.46215,3.48061,3.46107,3.47833,28970000.0
2008-04-04 01:25:00,3.47196,3.48046,3.46172,3.46181,27840000.0
2008-04-04 01:30:00,3.46416,3.48038,3.46023,3.46919,35410000.0
2008-04-04 01:35:00,3.46662,3.48192,3.45885,3.47093,27460000.0
2008-04-04 01:40:00,3.46745,3.48006,3.46163,3.46282,29350000.0
2008-04-04 01:45:00,3.46892,3.48071,3.46148,3.46523,25250000.0
2008-04-04 01:50:00,3.46127,3.47954,3.46018,3.46879,28600000.0
2008-04-04 01:55:00,3.47071,3.47164,3.45965,3.47076,18830000.0
2008-04-04 02:00:00,3.47384,3.47863,3.45916,3.46624,27500000.0
2008-04-04 02:05:00,3.46637,3.47841,3.45927,3.46564,37270000.0
2008-04-04 02:10:00,3.46875,3.47873,3.46057,3.46621,28590000.0
2008-04-04 02:15:00,3.47361,3.48341,3.46139,3.47053,24470000.0
2008-04-04 02:20:00,3.46571,3.47218,3.46172,3.47007,15840000.0
2008-04-04 02:25:00,3.47027,3.48235,3.46081,3.47049,19220000.0
2008-04-04 02:30:00,3.47349,3.47762,3.46246,3.46982,32390000.0
2008-04-04 02:35:00,3.47129,3.47865,3.46186,3.47776,27470000.0
2008-04-04 02:40:00,3.46938,3.48003,3.45965,3.45965,28240000.0
2008-04-04 02:45:00,3.46908,3.47773,3.46098,3.46693,21840000.0
2008-04-04 02:50:00,3.46822,3.47731,3.46102,3.4663,32000000.0
2008-04-04 02:55:00,3.47118,3.47945,3.4613,3.46737,27450000.0
2008-04-04 03:00:00,3.47149,3.47749,3.46126,3.46684,13570000.0
2008-04-04 03:05:00,3.46322,3.47479,3.45915,3.46724,39900000.0
2008-04-04 03:10:00,3.46788,3.47379,3.46079,3.46426,28970000.0
2008-04-04 03:15:00,3.47311,3.47311,3.45929,3.47104,24090000.0
2008-04-04 03:20:00,3.47105,3.47606,3.4618,3.46491,23710000.0
2008-04-04 03:25:00,3.47163,3.47672,3.45959,3.46579,24450000.0
2008-04-04 03:30:00,3.47266,3.47936,3.46414,3.46667,14660000.0
2008-04-04 03:35:00,3.47059,3.47905,3.46178,3.46911,22600000.0
2008-04-04 03:40:00,3.46563,3.48023,3.46009,3.4707,21110000.0
2008-04-04 03:45:00,3.47363,3.47789,3.46252,3.47194,22950000.0
2008-04-04 03:50:00,3.47154,3.48093,3.46227,3.46561,19210000.0
2008-04-04 03:55:00,3.4677,3.4776,3.46125,3.46391,20700000.0
2008-04-04 04:00:00,3.47331,3.48164,3.46128,3.47288,26340000.0
2008-04-04 04:05:00,3.4673,3.47857,3.45811,3.46991,22600000.0
2008-04-04 04:10:00,3.46229,3.48502,3.46191,3.46763,25210000.0
2008-04-04 04:15:00,3.47049,3.4815,3.4611,3.47224,31630000.0
2008-04-04 04:20:00,3.46897,3.47795,3.4621,3.4651,21800000.0
2008-04-04 04:25:00,3.46202,3.48043,3.46202,3.47208,23320000.0
2008-04-04 04:30:00,3.46749,3.47969,3.46252,3.46472,33470000.0
2008-04-04 04:35:00,3.46189,3.48029,3.46135,3.4645,23700000.0
2008-04-04 04:40:00,3.47207,3.48307,3.46084,3.47137,28210000.0
2008-04-04 04:45:00,3.47045,3.48248,3.46248,3.46704,36110000.0
2008-04-04 04:50:00,3.48304,3.48828,3.46205,3.46205,22210000.0
2008-04-04 04:55:00,3.47114,3.48083,3.46207,3.46718,22940000.0
2008-04-04 05:00:00,3.47448,3.47492,3.46085,3.47096,24830000.0
2008-04-04 05:05:00,3.47504,3.48291,3.46232,3.48017,22950000.0
2008-04-04 05:10:00,3.46838,3.4824,3.45976,3.47119,24850000.0
2008-04-04 05:15:00,3.47288,3.48094,3.46096,3.46734,24080000.0
2008-04-04 05:20:00,3.48233,3.48632,3.46101,3.46997,36840000.0
2008-04-04 05:25:00,3.46251,3.48663,3.46251,3.48209,26700000.0
2008-04-04 05:30:00,3.47026,3.48391,3.45839,3.48206,29330000.0
2008-04-04 05:35:00,3.47104,3.48202,3.46128,3.46432,40220000.0
2008-04-04 05:40:00,3.48072,3.48072,3.46133,3.46814,38720000.0
2008-04-04 05:45:00,3.46688,3.473,3.46044,3.46597,29710000.0
2008-04-04 05:50:00,3.46843,3.47981,3.4586,3.46437,30050000.0
2008-04-04 05:55:00,3.46454,3.47655,3.45983,3.46233,27830000.0
2008-04-04 06:00:00,3.4741,3.47941,3.46195,3.47165,24860000.0
2008-04-04 06:05:00,3.46833,3.47911,3.46161,3.47053,22990000.0
2008-04-04 06:10:00,3.46663,3.48183,3.46203,3.46203,24870000.0
2008-04-04 06:15:00,3.4746,3.4746,3.45959,3.47153,27120000.0
2008-04-04 06:20:00,3.47277,3.48195,3.46111,3.46606,28610000.0
2008-04-04 06:25:00,3.47127,3.48089,3.46435,3.47159,28590000.0
2008-04-04 06:30:00,3.4692,3.48083,3.46087,3.47061,33890000.0
2008-04-04 06:35:00,3.46585,3.4784,3.46181,3.47076,19950000.0
2008-04-04 06:40:00,3.47067,3.4778,3.46086,3.46695,23350000.0
2008-04-04 06:45:00,3.47359,3.47482,3.46539,3.47223,9780000.0
2008-04-04 06:50:00,3.46797,3.48157,3.46622,3.47269,22220000.0
2008-04-04 06:55:00,3.47019,3.48333,3.46222,3.46692,20700000.0
2008-04-04 07:00:00,3.4718,3.48033,3.46079,3.46944,30060000.0
2008-04-04 07:05:00,3.4648,3.48389,3.46065,3.47228,31940000.0
2008-04-04 07:10:00,3.4679,3.48444,3.46035,3.47101,28230000.0
2008-04-04 07:15:00,3.47852,3.48239,3.46057,3.46706,24860000.0
2008-04-04 07:20:00,3.46783,3.48375,3.46173,3.4629,30820000.0
2008-04-04 07:25:00,3.46946,3.48573,3.46235,3.47292,30820000.0
2008-04-04 07:30:00,3.47058,3.48406,3.46368,3.46979,27100000.0
2008-04-04 07:35:00,3.46655,3.47321,3.45925,3.47268,42110000.0
2008-04-04 07:40:00,3.47175,3.47637,3.46081,3.46233,30110000.0
2008-04-04 07:45:00,3.47376,3.48155,3.45926,3.46729,33450000.0
2008-04-04 07:50:00,3.4707,3.48559,3.45998,3.46379,26690000.0
2008-04-04 07:55:00,3.46726,3.48078,3.46406,3.46822,37960000.0
2008-04-04 08:00:00,3.46672,3.47287,3.46017,3.46457,37960000.0
2008-04-04 08:05:00,3.46118,3.48184,3.46019,3.46829,32320000.0
2008-04-04 08:10:00,3.46987,3.48116,3.45611,3.46009,45500000.0
2008-04-04 08:15:00,3.47204,3.47241,3.45981,3.46728,27830000.0
2008-04-04 08:20:00,3.46321,3.47182,3.45895,3.46422,29700000.0
2008-04-04 08:25:00,3.4606,3.47824,3.4588,3.46571,28990000.0
2008-04-04 08:30:00,3.46616,3.48162,3.46305,3.46572,28180000.0
2008-04-04 08:35:00,3.46872,3.47131,3.4594,3.46387,36830000.0
2008-04-04 08:40:00,3.4653,3.4722,3.45944,3.46919,30860000.0
2008-04-04 08:45:00,3.46894,3.48185,3.45975,3.46298,38320000.0
2008-04-04 08:50:00,3.47048,3.47605,3.46325,3.46325,35350000.0
2008-04-04 08:55:00,3.47412,3.4747,3.464,3.46882,32690000.0
2008-04-04 09:00:00,3.46847,3.47742,3.46176,3.47256,30420000.0
2008-04-04 09:05:00,3.46951,3.47482,3.4612,3.46932,39080000.0
2008-04-04 09:10:00,3.46785,3.47323,3.45958,3.46715,34170000.0
2008-04-04 09:15:00,3.47284,3.47644,3.46454,3.46718,27800000.0
2008-04-04 09:20:00,3.47362,3.477,3.46026,3.46904,42120000.0
2008-04-04 09:25:00,3.47475,3.47626,3.4649,3.47626,28210000.0
2008-04-04 09:30:00,3.47477,3.47769,3.46595,3.4718,31960000.0
2008-04-04 09:35:00,3.47631,3.47669,3.4647,3.46949,38390000.0
2008-04-04 09:40:00,3.46906,3.47858,3.4631,3.47038,33850000.0
2008-04-04 09:45:00,3.47612,3.4778,3.4662,3.47463,40230000.0
2008-04-04 09:50:00,3.47985,3.48214,3.46543,3.47585,35300000.0
2008-04-04 09:55:00,3.47066,3.47959,3.46392,3.47533,43600000.0
2008-04-04 10:00:00,3.47723,3.47783,3.46277,3.47174,41760000.0
2008-04-04 10:05:00,3.47739,3.47971,3.46487,3.46622,34580000.0
2008-04-04 10:10:00,3.47545,3.47655,3.4617,3.4697,31190000.0
2008-04-04 10:15:00,3.47031,3.48009,3.4638,3.47139,45120000.0
2008-04-04 10:20:00,3.47063,3.4771,3.46332,3.47547,45110000.0
2008-04-04 10:25:00,3.4714,3.47732,3.46412,3.47732,35340000.0
2008-04-04 10:30:00,3.47615,3.48269,3.46348,3.47194,34980000.0
2008-04-04 10:35:00,3.47602,3.48045,3.46517,3.47718,36120000.0
2008-04-04 10:40:00,3.47676,3.48306,3.4681,3.47799,33840000.0
2008-04-04 10:45:00,3.47395,3.48082,3.46765,3.4784,31980000.0
2008-04-04 10:50:00,3.4764,3.47951,3.4647,3.47447,36430000.0
2008-04-04 10:55:00,3.47065,3.47976,3.46377,3.4777,32670000.0
2008-04-04 11:00:00,3.47648,3.47833,3.46669,3.47583,33050000.0
2008-04-04 11:05:00,3.47507,3.4791,3.46874,3.47908,29320000.0
2008-04-04 11:10:00,3.47689,3.48151,3.46853,3.47859,33450000.0
2008-04-04 11:15:00,3.48012,3.48029,3.46462,3.4729,28200000.0
2008-04-04 11:20:00,3.47388,3.47835,3.46448,3.47315,37980000.0
2008-04-04 11:25:00,3.4781,3.4781,3.4681,3.4681,34210000.0
2008-04-04 11:30:00,3.47376,3.47838,3.46275,3.47387,32720000.0
2008-04-04 11:35:00,3.47439,3.47747,3.46554,3.47109,31560000.0
2008-04-04 11:40:00,3.47542,3.47847,3.46376,3.47447,25970000.0
2008-04-04 11:45:00,3.47454,3.47669,3.46399,3.47566,33080000.0
2008-04-04 11:50:00,3.47526,3.47734,3.46427,3.47086,33080000.0
2008-04-04 11:55:00,3.47587,3.47611,3.46205,3.47391,30440000.0
2008-04-04 12:00:00,3.47432,3.47511,3.4648,3.47413,30840000.0
2008-04-04 12:05:00,3.47079,3.47544,3.46103,3.47424,32320000.0
2008-04-04 12:10:00,3.4696,3.47603,3.463,3.47202,27060000.0
2008-04-04 12:15:00,3.47606,3.47635,3.46334,3.47492,32310000.0
2008-04-04 12:20:00,3.47473,3.47654,3.46506,3.46939,29330000.0
2008-04-04 12:25:00,3.47156,3.4767,3.46331,3.47479,32310000.0
2008-04-04 12:30:00,3.46471,3.47645,3.46176,3.47478,28970000.0
2008-04-04 12:35:00,3.47252,3.47673,3.46441,3.47107,31940000.0
2008-04-04 12:40:00,3.46496,3.47638,3.4617,3.47273,27100000.0
2008-04-04 12:45:00,3.47493,3.47612,3.46446,3.47217,35700000.0
2008-04-04 12:50:00,3.47579,3.47597,3.46558,3.46585,29320000.0
2008-04-04 12:55:00,3.47408,3.47774,3.46379,3.47206,37620000.0
2008-04-04 13:00:00,3.46594,3.47626,3.46326,3.47583,38290000.0
2008-04-04 13:05:00,3.47019,3.4754,3.46496,3.46968,32680000.0
2008-04-04 13:10:00,3.47064,3.476,3.46185,3.47276,31940000.0
2008-04-04 13:15:00,3.47239,3.47495,3.45947,3.46787,29710000.0
2008-04-04 13:20:00,3.47198,3.47279,3.4614,3.47087,25560000.0
2008-04-04 13:25:00,3.47094,3.47386,3.45901,3.4718,32730000.0
2008-04-04 13:30:00,3.47206,3.47422,3.46211,3.46651,33820000.0
2008-04-04 13:35:00,3.46837,3.47055,3.45694,3.46102,34200000.0
2008-04-04 13:40:00,3.4653,3.47207,3.46023,3.47019,30490000.0
2008-04-04 13:45:00,3.46982,3.4734,3.45761,3.47013,30080000.0
2008-04-04 13:50:00,3.46778,3.47461,3.46001,3.46671,31190000.0
2008-04-04 13:55:00,3.46356,3.47444,3.46056,3.47088,39810000.0
2008-04-04 14:00:00,3.46844,3.47309,3.46227,3.46999,27460000.0
2008-04-04 14:05:00,3.46306,3.47396,3.461,3.46527,38730000.0
2008-04-04 14:10:00,3.47126,3.47408,3.45901,3.46911,31960000.0
2008-04-04 14:15:00,3.46628,3.47162,3.45777,3.46111,32700000.0
2008-04-04 14:20:00,3.46238,3.47215,3.45895,3.47108,27430000.0
2008-04-04 14:25:00,3.46608,3.47038,3.45791,3.46431,34590000.0
2008-04-04 14:30:00,3.47334,3.47447,3.46262,3.47033,27450000.0
2008-04-04 14:35:00,3.47193,3.47344,3.46122,3.46565,27460000.0
2008-04-04 14:40:00,3.47102,3.47228,3.4599,3.46452,34550000.0
2008-04-04 14:45:00,3.46431,3.47085,3.45463,3.46873,31210000.0
2008-04-04 14:50:00,3.46843,3.46988,3.45577,3.46054,35700000.0
2008-04-04 14:55:00,3.463,3.4682,3.45548,3.46754,34580000.0
2008-04-04 15:00:00,3.46532,3.4675,3.45459,3.46135,33810000.0
2008-04-04 15:05:00,3.46506,3.46674,3.453,3.46674,24460000.0
2008-04-04 15:10:00,3.45903,3.46642,3.45255,3.46396,25180000.0
2008-04-04 15:15:00,3.4655,3.46828,3.4562,3.45768,25620000.0
2008-04-04 15:20:00,3.46374,3.46964,3.45625,3.46435,28940000.0
2008-04-04 15:25:00,3.46903,3.46903,3.45611,3.46834,37610000.0
2008-04-04 15:30:00,3.46897,3.47384,3.46157,3.46468,30490000.0
2008-04-04 15:35:00,3.47203,3.47507,3.46192,3.47412,30050000.0
2008-04-04 15:40:00,3.46858,3.47551,3.46361,3.47483,28580000.0
2008-04-04 15:45:00,3.47525,3.47622,3.45963,3.47435,27060000.0
2008-04-04 15:50:00,3.47406,3.4768,3.46345,3.47598,22940000.0
2008-04-04 15:55:00,3.47509,3.47667,3.46362,3.47035,27830000.0
2008-04-04 16:00:00,3.47395,3.47478,3.46114,3.46614,27090000.0
2008-04-04 16:05:00,3.46595,3.47245,3.46117,3.47145,30800000.0
2008-04-04 16:10:00,3.47058,3.4715,3.46022,3.46327,28180000.0
2008-04-04 16:15:00,3.46648,3.47442,3.46253,3.46676,26710000.0
2008-04-04 16:20:00,3.47201,3.47201,3.45828,3.47179,30060000.0
2008-04-04 16:25:00,3.47109,3.4733,3.45935,3.47164,27070000.0
2008-04-04 16:30:00,3.46793,3.47271,3.46323,3.46569,33450000.0
2008-04-04 16:35:00,3.46903,3.47149,3.46077,3.46077,25930000.0
2008-04-04 16:40:00,3.47039,3.47069,3.45821,3.46599,22580000.0
2008-04-04 16:45:00,3.46974,3.47252,3.4569,3.46684,35720000.0
2008-04-04 16:50:00,3.46991,3.47315,3.45831,3.467,29320000.0
2008-04-04 16:55:00,3.46648,3.47325,3.45875,3.46746,34230000.0
2008-04-04 17:00:00,3.47064,3.47279,3.46174,3.47003,28590000.0
2008-04-04 17:05:00,3.47133,3.47211,3.45756,3.47014,30410000.0
2008-04-04 17:10:00,3.46459,3.47352,3.45995,3.46962,28930000.0
2008-04-04 17:15:00,3.46799,3.47026,3.45809,3.46984,28580000.0
2008-04-04 17:20:00,3.46428,3.47186,3.46293,3.46555,28190000.0
2008-04-04 17:25:00,3.46,3.47155,3.45753,3.47155,30490000.0
2008-04-04 17:30:00,3.47072,3.47325,3.45902,3.46051,36840000.0
2008-04-04 17:35:00,3.47237,3.47237,3.45735,3.47018,36840000.0
2008-04-04 17:40:00,3.46799,3.47209,3.46042,3.46993,28950000.0
2008-04-04 17:45:00,3.47131,3.47131,3.45884,3.46059,42830000.0
2008-04-04 17:50:00,3.46951,3.47204,3.45878,3.46993,29710000.0
2008-04-04 17:55:00,3.46817,3.471,3.45901,3.4697,33450000.0
2008-04-04 18:00:00,3.46932,3.47401,3.45722,3.47008,31960000.0
2008-04-04 18:05:00,3.46861,3.47251,3.45886,3.46206,27460000.0
2008-04-04 18:10:00,3.47024,3.47151,3.45732,3.46308,28570000.0
2008-04-04 18:15:00,3.47085,3.47132,3.45781,3.4689,36080000.0
2008-04-04 18:20:00,3.46806,3.47155,3.46021,3.46948,28200000.0
2008-04-04 18:25:00,3.4664,3.47135,3.46038,3.46905,34160000.0
2008-04-04 18:30:00,3.46238,3.47539,3.45878,3.46618,43950000.0
2008-04-04 18:35:00,3.46661,3.47286,3.46077,3.46405,31580000.0
2008-04-04 18:40:00,3.46949,3.47106,3.45851,3.46514,30430000.0
2008-04-04 18:45:00,3.46899,3.47417,3.45822,3.47145,52230000.0
2008-04-04 18:50:00,3.46512,3.47245,3.45619,3.4637,27480000.0
2008-04-04 18:55:00,3.4655,3.47327,3.46079,3.46127,34570000.0
2008-04-04 19:00:00,3.46613,3.47364,3.45873,3.46777,22960000.0
2008-04-04 19:05:00,3.47143,3.47388,3.45763,3.46553,33070000.0
2008-04-04 19:10:00,3.46617,3.47035,3.45743,3.468,29710000.0
2008-04-04 19:15:00,3.46926,3.47023,3.45586,3.45837,34180000.0
2008-04-04 19:20:00,3.46164,3.4717,3.45834,3.46537,32300000.0
2008-04-04 19:25:00,3.4561,3.47036,3.4561,3.46899,30440000.0
2008-04-04 19:30:00,3.46811,3.46832,3.45689,3.46116,24430000.0
2008-04-04 19:35:00,3.46621,3.4682,3.45233,3.46299,24070000.0
2008-04-04 19:40:00,3.46155,3.47018,3.45962,3.46505,25190000.0
2008-04-04 19:45:00,3.46245,3.46997,3.45421,3.46572,30430000.0
2008-04-04 19:50:00,3.45772,3.46915,3.45558,3.45578,24440000.0
2008-04-04 19:55:00,3.46452,3.46694,3.45403,3.4586,22930000.0
2008-04-04 20:00:00,3.46783,3.46845,3.45627,3.46259,26320000.0
2008-04-04 20:05:00,3.46381,3.4694,3.45507,3.46037,21800000.0
2008-04-04 20:10:00,3.4596,3.47074,3.45444,3.4581,30810000.0
2008-04-04 20:15:00,3.46421,3.46819,3.4545,3.45869,34200000.0
2008-04-04 20:20:00,3.46452,3.47383,3.45875,3.46731,30810000.0
2008-04-04 20:25:00,3.46043,3.47065,3.45994,3.4658,34600000.0
2008-04-04 20:30:00,3.4727,3.4727,3.45945,3.4685,40560000.0
2008-04-04 20:35:00,3.46611,3.47203,3.45658,3.46842,31970000.0
2008-04-04 20:40:00,3.46371,3.4717,3.4584,3.46695,31950000.0
2008-04-04 20:45:00,3.46542,3.47122,3.45712,3.46826,41740000.0
2008-04-04 20:50:00,3.4673,3.46926,3.45794,3.45794,25190000.0
2008-04-04 20:55:00,3.46612,3.46929,3.45751,3.46191,27450000.0
2008-04-04 21:00:00,3.46194,3.47351,3.45847,3.46438,27050000.0
2008-04-04 21:05:00,3.46741,3.46926,3.45714,3.46397,36480000.0
2008-04-04 21:10:00,3.46294,3.47038,3.45703,3.46497,35350000.0
2008-04-04 21:15:00,3.46975,3.47186,3.45727,3.46732,28590000.0
2008-04-04 21:20:00,3.46854,3.47169,3.45807,3.46847,27850000.0
2008-04-04 21:25:00,3.46733,3.46992,3.45687,3.46771,30080000.0
2008-04-04 21:30:00,3.46931,3.46931,3.45734,3.45837,39440000.0
2008-04-04 21:35:00,3.46303,3.46985,3.45793,3.46296,25160000.0
2008-04-04 21:40:00,3.46575,3.47072,3.45735,3.46016,32300000.0
2008-04-04 21:45:00,3.47196,3.47196,3.45834,3.46923,24810000.0
2008-04-04 21:50:00,3.46387,3.46939,3.45627,3.46616,24080000.0
2008-04-04 21:55:00,3.46802,3.47053,3.45961,3.46577,27060000.0
2008-04-04 22:00:00,3.46326,3.47517,3.45997,3.46531,33450000.0
2008-04-04 22:05:00,3.46881,3.47157,3.45752,3.46085,25560000.0
2008-04-04 22:10:00,3.46345,3.46984,3.45646,3.46809,36470000.0
2008-04-04 22:15:00,3.46818,3.47181,3.45624,3.46388,28190000.0
2008-04-04 22:20:00,3.46875,3.47087,3.45463,3.46582,24430000.0
2008-04-04 22:25:00,3.46816,3.46816,3.45675,3.46699,27430000.0
2008-04-04 22:30:00,3.47211,3.47211,3.45645,3.46121,28920000.0
2008-04-04 22:35:00,3.46872,3.47502,3.45909,3.47128,33850000.0
2008-04-04 22:40:00,3.47142,3.47568,3.45826,3.46056,30440000.0
2008-04-04 22:45:00,3.47234,3.47322,3.46056,3.4637,29680000.0
2008-04-04 22:50:00,3.46592,3.47289,3.45718,3.47199,30450000.0
2008-04-04 22:55:00,3.46869,3.47344,3.46204,3.46398,34590000.0
2008-04-06 23:00:00,3.46794,3.47312,3.46256,3.47246,15800000.0
2008-04-06 23:05:00,3.46804,3.47237,3.46353,3.46372,8270000.0
2008-04-06 23:10:00,3.47048,3.47322,3.46782,3.47262,10160000.0
2008-04-06 23:15:00,3.46538,3.47312,3.46353,3.46372,25570000.0
2008-04-06 23:20:00,3.47189,3.47312,3.46353,3.47248,31210000.0
2008-04-06 23:25:00,3.46937,3.47276,3.45642,3.4704,25190000.0
2008-04-06 23:30:00,3.46831,3.47343,3.45585,3.47312,18430000.0
2008-04-06 23:35:00,3.46349,3.47148,3.45859,3.46742,18050000.0
2008-04-06 23:40:00,3.46162,3.47126,3.45798,3.46765,12780000.0
2008-04-06 23:45:00,3.46609,3.47087,3.45925,3.46125,26340000.0
2008-04-06 23:50:00,3.46099,3.47388,3.45877,3.46915,23330000.0
2008-04-06 23:55:00,3.46701,3.47226,3.46142,3.46224,14300000.0
2008-04-07 00:00:00,3.46838,3.47098,3.45673,3.47098,16910000.0
2008-04-07 00:05:00,3.46606,3.47345,3.45907,3.46768,24800000.0
2008-04-07 00:10:00,3.46621,3.47212,3.4575,3.47064,15820000.0
2008-04-07 00:15:00,3.46914,3.47074,3.4574,3.46241,25590000.0
2008-04-07 00:20:00,3.46953,3.46953,3.45659,3.45659,35700000.0
2008-04-07 00:25:00,3.46722,3.47206,3.45932,3.4605,19240000.0
2008-04-07 00:30:00,3.46509,3.46992,3.45646,3.4645,22200000.0
2008-04-07 00:35:00,3.46373,3.46828,3.45732,3.46828,22170000.0
2008-04-07 00:40:00,3.45736,3.46942,3.45454,3.46567,22220000.0
2008-04-07 00:45:00,3.46371,3.46905,3.45476,3.46447,27810000.0
2008-04-07 00:50:00,3.46529,3.47014,3.45676,3.46897,26720000.0
2008-04-07 00:55:00,3.46821,3.47134,3.45591,3.47134,21830000.0
2008-04-07 01:00:00,3.47006,3.47232,3.4569,3.46289,28600000.0
2008-04-07 01:05:00,3.47019,3.47155,3.45451,3.46675,26700000.0
2008-04-07 01:10:00,3.46737,3.47337,3.46052,3.46259,21470000.0
2008-04-07 01:15:00,3.46595,3.47351,3.45735,3.4626,28220000.0
2008-04-07 01:20:00,3.45684,3.47146,3.45684,3.46752,18430000.0
2008-04-07 01:25:00,3.46657,3.47258,3.45623,3.45623,26350000.0
2008-04-07 01:30:00,3.46102,3.47068,3.45622,3.46419,39150000.0
2008-04-07 01:35:00,3.46747,3.47204,3.45762,3.47115,24100000.0
2008-04-07 01:40:00,3.46318,3.47375,3.45782,3.46312,26700000.0
2008-04-07 01:45:00,3.46546,3.4716,3.45797,3.4705,24090000.0
2008-04-07 01:50:00,3.46411,3.47084,3.45844,3.46407,22590000.0
2008-04-07 01:55:00,3.46953,3.47089,3.46066,3.4699,20300000.0
2008-04-07 02:00:00,3.45931,3.47393,3.45931,3.46965,20310000.0
2008-04-07 02:05:00,3.4638,3.47048,3.45639,3.45639,29350000.0
2008-04-07 02:10:00,3.46242,3.46898,3.45786,3.4608,27850000.0
2008-04-07 02:15:00,3.46049,3.4714,3.4595,3.46313,24480000.0
2008-04-07 02:20:00,3.46562,3.46813,3.45374,3.46813,24100000.0
2008-04-07 02:25:00,3.46531,3.46831,3.45391,3.45702,33480000.0
2008-04-07 02:30:00,3.46165,3.47278,3.45402,3.46534,24870000.0
2008-04-07 02:35:00,3.46154,3.46661,3.45575,3.45908,17690000.0
2008-04-07 02:40:00,3.46081,3.46958,3.45596,3.46381,24880000.0
2008-04-07 02:45:00,3.45995,3.46874,3.45549,3.46538,27460000.0
2008-04-07 02:50:00,3.46223,3.46914,3.45688,3.46614,25220000.0
2008-04-07 02:55:00,3.46442,3.46956,3.45561,3.46725,28240000.0
2008-04-07 03:00:00,3.46834,3.46834,3.45715,3.46366,21080000.0
2008-04-07 03:05:00,3.4584,3.46763,3.4584,3.46242,21070000.0
2008-04-07 03:10:00,3.46415,3.46856,3.45253,3.46294,26330000.0
2008-04-07 03:15:00,3.46919,3.46919,3.4567,3.4567,25180000.0
2008-04-07 03:20:00,3.4653,3.46743,3.45451,3.4656,20680000.0
2008-04-07 03:25:00,3.46699,3.46906,3.45621,3.46174,20700000.0
2008-04-07 03:30:00,3.46003,3.46989,3.45614,3.46492,27480000.0
2008-04-07 03:35:00,3.45626,3.46652,3.45464,3.46452,33110000.0
2008-04-07 03:40:00,3.46009,3.46838,3.45448,3.46488,28220000.0
2008-04-07 03:45:00,3.46749,3.46836,3.45526,3.4583,21460000.0
2008-04-07 03:50:00,3.46486,3.46965,3.45497,3.46549,27830000.0
2008-04-07 03:55:00,3.46638,3.46657,3.45452,3.46657,24860000.0
2008-04-07 04:00:00,3.46762,3.46924,3.45661,3.46448,28980000.0
2008-04-07 04:05:00,3.45617,3.46751,3.45438,3.46004,27500000.0
2008-04-07 04:10:00,3.46072,3.46904,3.45586,3.46422,25970000.0
2008-04-07 04:15:00,3.46732,3.46737,3.45329,3.46681,27080000.0
2008-04-07 04:20:00,3.46451,3.46668,3.45495,3.46302,28210000.0
2008-04-07 04:25:00,3.46381,3.46727,3.45265,3.46535,17310000.0
2008-04-07 04:30:00,3.4659,3.4666,3.45566,3.46366,25930000.0
2008-04-07 04:35:00,3.46383,3.46703,3.45263,3.46662,30100000.0
2008-04-07 04:40:00,3.46134,3.47101,3.45586,3.46121,24830000.0
2008-04-07 04:45:00,3.46702,3.46737,3.45606,3.46711,30830000.0
2008-04-07 04:50:00,3.45648,3.46673,3.45061,3.46029,22220000.0
2008-04-07 04:55:00,3.46027,3.46659,3.45005,3.4641,24130000.0
2008-04-07 05:00:00,3.4586,3.46877,3.45424,3.46066,33850000.0
2008-04-07 05:05:00,3.46483,3.46789,3.45117,3.46597,28220000.0
2008-04-07 05:10:00,3.45463,3.46844,3.4506,3.46556,24110000.0
2008-04-07 05:15:00,3.46019,3.47178,3.45312,3.4676,27830000.0
2008-04-07 05:20:00,3.46542,3.46971,3.45181,3.46455,29760000.0
2008-04-07 05:25:00,3.45984,3.46893,3.45204,3.46672,25180000.0
2008-04-07 05:30:00,3.46686,3.46686,3.45182,3.46619,19200000.0
2008-04-07 05:35:00,3.46374,3.46727,3.45503,3.46232,26650000.0
2008-04-07 05:40:00,3.45779,3.46693,3.45022,3.46607,24090000.0
2008-04-07 05:45:00,3.46733,3.46762,3.44933,3.46257,34210000.0
2008-04-07 05:50:00,3.45506,3.46567,3.45389,3.45949,17710000.0
2008-04-07 05:55:00,3.4639,3.46512,3.45321,3.45489,30440000.0
2008-04-07 06:00:00,3.46439,3.46748,3.45452,3.463,22180000.0
2008-04-07 06:05:00,3.45913,3.46426,3.451,3.45679,24080000.0
2008-04-07 06:10:00,3.46457,3.46457,3.45053,3.46065,22550000.0
2008-04-07 06:15:00,3.4594,3.46595,3.45019,3.46201,29330000.0
2008-04-07 06:20:00,3.45812,3.46827,3.45063,3.45764,22190000.0
2008-04-07 06:25:00,3.45017,3.46711,3.44934,3.4585,38690000.0
2008-04-07 06:30:00,3.46611,3.46611,3.4501,3.45997,22560000.0
2008-04-07 06:35:00,3.4639,3.4651,3.44772,3.45943,28960000.0
2008-04-07 06:40:00,3.4625,3.46485,3.44959,3.46101,23320000.0
2008-04-07 06:45:00,3.46339,3.4667,3.44894,3.45584,29350000.0
2008-04-07 06:50:00,3.45965,3.46873,3.4488,3.46246,34630000.0
2008-04-07 06:55:00,3.46025,3.46636,3.44923,3.46636,22550000.0
2008-04-07 07:00:00,3.46203,3.46832,3.45379,3.46453,28180000.0
2008-04-07 07:05:00,3.45543,3.46867,3.45536,3.46663,25550000.0
2008-04-07 07:10:00,3.46552,3.46782,3.45093,3.45824,40580000.0
2008-04-07 07:15:00,3.46728,3.46814,3.4508,3.45715,31200000.0
2008-04-07 07:20:00,3.46058,3.46776,3.45535,3.46255,33070000.0
2008-04-07 07:25:00,3.46483,3.46695,3.45502,3.46501,38730000.0
2008-04-07 07:30:00,3.46572,3.46742,3.45194,3.45796,36090000.0
2008-04-07 07:35:00,3.46151,3.46829,3.45013,3.46532,28950000.0
2008-04-07 07:40:00,3.45599,3.46842,3.45579,3.46233,32720000.0
2008-04-07 07:45:00,3.45898,3.46925,3.45362,3.46169,30820000.0
2008-04-07 07:50:00,3.45605,3.46635,3.45257,3.46552,19930000.0
2008-04-07 07:55:00,3.46021,3.4689,3.45347,3.46775,26320000.0
2008-04-07 08:00:00,3.45888,3.46718,3.45579,3.4663,22560000.0
2008-04-07 08:05:00,3.45816,3.46927,3.45291,3.45998,25920000.0
2008-04-07 08:10:00,3.46594,3.46842,3.45762,3.46081,31190000.0
2008-04-07 08:15:00,3.46503,3.4681,3.45889,3.46144,26290000.0
2008-04-07 08:20:00,3.46144,3.46762,3.45282,3.46065,26290000.0
2008-04-07 08:25:00,3.45909,3.47024,3.45522,3.46583,23690000.0
2008-04-07 08:30:00,3.46526,3.47036,3.45319,3.45828,30440000.0
2008-04-07 08:35:00,3.46232,3.46825,3.45452,3.4603,28540000.0
2008-04-07 08:40:00,3.45577,3.4664,3.45362,3.46531,33440000.0
2008-04-07 08:45:00,3.46416,3.46729,3.44904,3.46524,31580000.0
2008-04-07 08:50:00,3.46247,3.46745,3.45313,3.46733,33070000.0
2008-04-07 08:55:00,3.46338,3.46859,3.45582,3.4601,27040000.0
2008-04-07 09:00:00,3.45611,3.46571,3.45403,3.45885,33080000.0
2008-04-07 09:05:00,3.45891,3.46843,3.45384,3.4607,32300000.0
2008-04-07 09:10:00,3.46256,3.46544,3.45225,3.46304,54090000.0
2008-04-07 09:15:00,3.46088,3.465,3.45245,3.46315,30800000.0
2008-04-07 09:20:00,3.45781,3.46509,3.44977,3.45936,33810000.0
2008-04-07 09:25:00,3.45584,3.4621,3.44537,3.45259,40610000.0
2008-04-07 09:30:00,3.46089,3.46362,3.45333,3.4563,25590000.0
2008-04-07 09:35:00,3.45903,3.46204,3.45077,3.45863,27080000.0
2008-04-07 09:40:00,3.45605,3.45964,3.44186,3.45721,36080000.0
2008-04-07 09:45:00,3.45116,3.45938,3.44671,3.4571,28940000.0
2008-04-07 09:50:00,3.44923,3.45858,3.44575,3.45533,30410000.0
2008-04-07 09:55:00,3.45735,3.46104,3.44625,3.46011,33070000.0
2008-04-07 10:00:00,3.45788,3.46267,3.44801,3.45627,32710000.0
2008-04-07 10:05:00,3.45901,3.46027,3.44602,3.46,32680000.0
2008-04-07 10:10:00,3.45076,3.46298,3.4482,3.45984,43210000.0
2008-04-07 10:15:00,3.45855,3.45859,3.44721,3.4546,28950000.0
2008-04-07 10:20:00,3.45764,3.46159,3.44526,3.45967,39430000.0
2008-04-07 10:25:00,3.45041,3.46011,3.44738,3.45799,39060000.0
2008-04-07 10:30:00,3.45845,3.46119,3.44698,3.4493,34560000.0
2008-04-07 10:35:00,3.45438,3.46059,3.45155,3.45574,29300000.0
2008-04-07 10:40:00,3.45924,3.46195,3.44954,3.4569,28580000.0
2008-04-07 10:45:00,3.45988,3.46035,3.44576,3.4555,27820000.0
2008-04-07 10:50:00,3.46075,3.46132,3.44714,3.45944,28930000.0
2008-04-07 10:55:00,3.45903,3.46179,3.45147,3.46163,29330000.0
2008-04-07 11:00:00,3.45715,3.4634,3.44953,3.45436,33120000.0
2008-04-07 11:05:00,3.45417,3.46109,3.44719,3.45373,28940000.0
2008-04-07 11:10:00,3.45413,3.46079,3.44712,3.45912,36450000.0
2008-04-07 11:15:00,3.4543,3.45884,3.4474,3.45368,25910000.0
2008-04-07 11:20:00,3.44418,3.45691,3.44418,3.45543,28160000.0
2008-04-07 11:25:00,3.45184,3.45786,3.44546,3.45058,33460000.0
2008-04-07 11:30:00,3.45261,3.45328,3.44015,3.452,29300000.0
2008-04-07 11:35:00,3.45231,3.45412,3.44152,3.44915,29320000.0
2008-04-07 11:40:00,3.44676,3.45302,3.43996,3.44617,27440000.0
2008-04-07 11:45:00,3.44808,3.45395,3.4429,3.45031,27070000.0
2008-04-07 11:50:00,3.4528,3.45465,3.44245,3.44654,28200000.0
2008-04-07 11:55:00,3.44407,3.45284,3.43687,3.44946,30420000.0
2008-04-07 12:00:00,3.44736,3.45295,3.43993,3.45186,31170000.0
2008-04-07 12:05:00,3.45111,3.45263,3.44036,3.45173,24790000.0
2008-04-07 12:10:00,3.45107,3.45316,3.44038,3.45274,25210000.0
2008-04-07 12:15:00,3.45186,3.4534,3.44214,3.44656,27840000.0
2008-04-07 12:20:00,3.45141,3.45478,3.43948,3.45261,29310000.0
2008-04-07 12:25:00,3.44445,3.45352,3.4402,3.45204,33820000.0
2008-04-07 12:30:00,3.45299,3.45415,3.43798,3.45282,40940000.0
2008-04-07 12:35:00,3.44719,3.45539,3.44179,3.44806,28200000.0
2008-04-07 12:40:00,3.44403,3.45534,3.4424,3.44975,30070000.0
2008-04-07 12:45:00,3.45315,3.45419,3.44101,3.44394,24800000.0
2008-04-07 12:50:00,3.45331,3.45469,3.44105,3.45206,25570000.0
2008-04-07 12:55:00,3.4466,3.45384,3.43876,3.45251,34190000.0
2008-04-07 13:00:00,3.45351,3.45646,3.44305,3.45047,32360000.0
2008-04-07 13:05:00,3.44951,3.45441,3.44225,3.45403,34940000.0
2008-04-07 13:10:00,3.45353,3.45593,3.43853,3.45064,32700000.0
2008-04-07 13:15:00,3.44856,3.45497,3.44196,3.4523,32320000.0
2008-04-07 13:20:00,3.45151,3.45821,3.44319,3.45403,29690000.0
2008-04-07 13:25:00,3.45271,3.45417,3.44248,3.45348,28570000.0
2008-04-07 13:30:00,3.44949,3.45632,3.44361,3.44961,34990000.0
2008-04-07 13:35:00,3.4505,3.45474,3.44194,3.44665,28170000.0
2008-04-07 13:40:00,3.44476,3.45472,3.44216,3.44877,33070000.0
2008-04-07 13:45:00,3.45332,3.45434,3.44082,3.45157,34200000.0
2008-04-07 13:50:00,3.44574,3.45573,3.44056,3.4433,40590000.0
2008-04-07 13:55:00,3.45245,3.45499,3.44449,3.45004,28950000.0
2008-04-07 14:00:00,3.45284,3.45617,3.44045,3.4428,37970000.0
2008-04-07 14:05:00,3.44719,3.45313,3.44128,3.45008,32310000.0
2008-04-07 14:10:00,3.45178,3.45373,3.43888,3.45077,32690000.0
2008-04-07 14:15:00,3.45064,3.45513,3.44248,3.44866,32690000.0
2008-04-07 14:20:00,3.44135,3.45386,3.44135,3.45171,35680000.0
2008-04-07 14:25:00,3.4519,3.45504,3.44186,3.45456,32340000.0
2008-04-07 14:30:00,3.45434,3.45715,3.4447,3.45364,33460000.0
2008-04-07 14:35:00,3.45534,3.45534,3.44519,3.45416,25200000.0
2008-04-07 14:40:00,3.44929,3.45494,3.44049,3.44887,30080000.0
2008-04-07 14:45:00,3.45149,3.45328,3.43934,3.44998,33050000.0
2008-04-07 14:50:00,3.44661,3.45226,3.44167,3.45035,29710000.0
2008-04-07 14:55:00,3.45235,3.45511,3.43825,3.44281,35700000.0
2008-04-07 15:00:00,3.44791,3.45462,3.44363,3.4516,40570000.0
2008-04-07 15:05:00,3.44495,3.45383,3.44033,3.4508,30060000.0
2008-04-07 15:10:00,3.44864,3.45238,3.43939,3.44811,32740000.0
2008-04-07 15:15:00,3.44867,3.45387,3.44195,3.44403,29690000.0
2008-04-07 15:20:00,3.45101,3.45518,3.44028,3.45098,31950000.0
2008-04-07 15:25:00,3.45304,3.45413,3.43798,3.44362,28590000.0
2008-04-07 15:30:00,3.45343,3.45432,3.44271,3.44985,32320000.0
2008-04-07 15:35:00,3.44777,3.45471,3.44261,3.45328,30820000.0
2008-04-07 15:40:00,3.45446,3.45584,3.44181,3.45564,32690000.0
2008-04-07 15:45:00,3.45169,3.45999,3.44273,3.44916,27810000.0
2008-04-07 15:50:00,3.45203,3.45598,3.44509,3.45101,30460000.0
2008-04-07 15:55:00,3.45196,3.45679,3.44505,3.45407,31950000.0
2008-04-07 16:00:00,3.45506,3.45627,3.4445,3.45627,30820000.0
2008-04-07 16:05:00,3.45042,3.45654,3.444,3.45613,30480000.0
2008-04-07 16:10:00,3.45509,3.45528,3.44164,3.45316,35300000.0
2008-04-07 16:15:00,3.45384,3.45531,3.44401,3.45374,28190000.0
2008-04-07 16:20:00,3.449,3.45514,3.44407,3.45465,32310000.0
2008-04-07 16:25:00,3.45483,3.45789,3.44068,3.4523,34570000.0
2008-04-07 16:30:00,3.44824,3.45874,3.44816,3.45822,36460000.0
2008-04-07 16:35:00,3.45087,3.45771,3.44469,3.45077,42790000.0
2008-04-07 16:40:00,3.45172,3.45789,3.4421,3.45491,28940000.0
2008-04-07 16:45:00,3.45271,3.45509,3.44223,3.45348,30110000.0
2008-04-07 16:50:00,3.4558,3.45592,3.44141,3.45265,30060000.0
2008-04-07 16:55:00,3.4556,3.45713,3.44476,3.45575,33440000.0
2008-04-07 17:00:00,3.45653,3.45653,3.44441,3.44892,29340000.0
2008-04-07 17:05:00,3.45184,3.46,3.44414,3.4553,34210000.0
2008-04-07 17:10:00,3.45571,3.45693,3.44233,3.44924,33830000.0
2008-04-07 17:15:00,3.45651,3.45864,3.44499,3.45589,34950000.0
2008-04-07 17:20:00,3.45297,3.45812,3.44573,3.4556,40550000.0
2008-04-07 17:25:00,3.45179,3.45952,3.44393,3.45505,33860000.0
2008-04-07 17:30:00,3.45543,3.45785,3.44106,3.45038,36470000.0
2008-04-07 17:35:00,3.45553,3.45861,3.44247,3.45144,45850000.0
2008-04-07 17:40:00,3.45036,3.45648,3.44283,3.4491,45120000.0
2008-04-07 17:45:00,3.45055,3.45627,3.44404,3.45258,28580000.0
2008-04-07 17:50:00,3.45117,3.4569,3.44039,3.45197,33470000.0
2008-04-07 17:55:00,3.44995,3.45753,3.44072,3.45351,46220000.0
2008-04-07 18:00:00,3.452,3.45723,3.44078,3.44676,43960000.0
2008-04-07 18:05:00,3.45203,3.45367,3.44234,3.45343,35310000.0
2008-04-07 18:10:00,3.45229,3.45801,3.44161,3.45228,43190000.0
2008-04-07 18:15:00,3.44938,3.45685,3.44206,3.44724,36800000.0
2008-04-07 18:20:00,3.44726,3.46284,3.44247,3.45619,41000000.0
2008-04-07 18:25:00,3.44809,3.45618,3.44322,3.45225,31220000.0
2008-04-07 18:30:00,3.45411,3.45523,3.44396,3.45244,29310000.0
2008-04-07 18:35:00,3.44758,3.45637,3.44359,3.45435,41360000.0
2008-04-07 18:40:00,3.44664,3.45494,3.44333,3.45437,25950000.0
2008-04-07 18:45:00,3.44863,3.45684,3.44373,3.45239,30480000.0
2008-04-07 18:50:00,3.44966,3.45505,3.44144,3.45082,36100000.0
2008-04-07 18:55:00,3.45139,3.45226,3.43993,3.44621,29690000.0
2008-04-07 19:00:00,3.45306,3.45306,3.43892,3.45002,30840000.0
2008-04-07 19:05:00,3.44077,3.45159,3.4384,3.44623,34600000.0
2008-04-07 19:10:00,3.44198,3.45248,3.44045,3.44678,37550000.0
2008-04-07 19:15:00,3.45325,3.45325,3.44083,3.44778,18430000.0
2008-04-07 19:20:00,3.44383,3.4546,3.43815,3.44932,37950000.0
2008-04-07 19:25:00,3.4445,3.45104,3.44021,3.44021,29290000.0
2008-04-07 19:30:00,3.44639,3.45287,3.43922,3.4411,28190000.0
2008-04-07 19:35:00,3.44431,3.45133,3.43912,3.43985,28210000.0
2008-04-07 19:40:00,3.44534,3.45047,3.43805,3.45047,27830000.0
2008-04-07 19:45:00,3.44362,3.45625,3.44102,3.45003,47710000.0
2008-04-07 19:50:00,3.44722,3.45169,3.43934,3.44127,30470000.0
2008-04-07 19:55:00,3.4456,3.45245,3.43875,3.44548,35360000.0
2008-04-07 20:00:00,3.44662,3.45248,3.43979,3.44563,37590000.0
2008-04-07 20:05:00,3.44227,3.45144,3.43939,3.4505,25950000.0
2008-04-07 20:10:00,3.44736,3.45366,3.44088,3.45108,26680000.0
2008-04-07 20:15:00,3.44564,3.45801,3.43627,3.44745,33450000.0
2008-04-07 20:20:00,3.44945,3.4536,3.43857,3.44475,43580000.0
2008-04-07 20:25:00,3.45141,3.45517,3.44015,3.44578,23300000.0
2008-04-07 20:30:00,3.44873,3.45394,3.43805,3.44598,24110000.0
2008-04-07 20:35:00,3.44074,3.45413,3.43945,3.44846,24510000.0
2008-04-07 20:40:00,3.4489,3.4555,3.44374,3.45315,24860000.0
2008-04-07 20:45:00,3.45544,3.45544,3.44284,3.45004,24110000.0
2008-04-07 20:50:00,3.45169,3.45343,3.44182,3.44497,30080000.0
2008-04-07 20:55:00,3.45435,3.45435,3.44258,3.44837,25620000.0
2008-04-07 21:00:00,3.45232,3.45707,3.44244,3.45083,24130000.0
2008-04-07 21:05:00,3.45216,3.45325,3.4432,3.45122,25630000.0
2008-04-07 21:10:00,3.45259,3.45306,3.44468,3.45178,20300000.0
2008-04-07 21:15:00,3.4515,3.45701,3.44163,3.45173,36450000.0
2008-04-07 21:20:00,3.44764,3.45571,3.44343,3.44916,17300000.0
2008-04-07 21:25:00,3.45387,3.45387,3.4408,3.44765,34280000.0
2008-04-07 21:30:00,3.45606,3.45606,3.44545,3.45154,16580000.0
2008-04-07 21:35:00,3.44805,3.45447,3.44157,3.4543,27130000.0
2008-04-07 21:40:00,3.45271,3.45549,3.44,3.45368,27870000.0
2008-04-07 21:45:00,3.44726,3.45797,3.43856,3.44837,25980000.0
2008-04-07 21:50:00,3.45293,3.45529,3.44165,3.44936,21110000.0
2008-04-07 21:55:00,3.45379,3.45533,3.44424,3.4538,31980000.0
2008-04-07 22:00:00,3.44765,3.45685,3.44455,3.44882,26730000.0
2008-04-07 22:05:00,3.44535,3.45504,3.44191,3.44773,23330000.0
2008-04-07 22:10:00,3.44636,3.45165,3.43966,3.44614,29320000.0
2008-04-07 22:15:00,3.45079,3.4554,3.43979,3.44436,33110000.0
2008-04-07 22:20:00,3.44486,3.45219,3.43952,3.45159,39840000.0
2008-04-07 22:25:00,3.45241,3.45604,3.43905,3.44702,26360000.0
2008-04-07 22:30:00,3.44975,3.45273,3.44091,3.44091,24430000.0
2008-04-07 22:35:00,3.45014,3.45405,3.44046,3.45163,37600000.0
2008-04-07 22:40:00,3.44766,3.45606,3.44086,3.45279,29730000.0
2008-04-07 22:45:00,3.45633,3.45633,3.4442,3.45105,24840000.0
2008-04-07 22:50:00,3.44941,3.45961,3.444,3.45449,22590000.0
2008-04-07 22:55:00,3.45673,3.45706,3.44463,3.45358,31610000.0
2008-04-07 23:00:00,3.45421,3.45708,3.44393,3.45418,19200000.0
2008-04-07 23:05:00,3.44413,3.45482,3.44164,3.45469,28950000.0
2008-04-07 23:10:00,3.44965,3.45824,3.44482,3.45085,25200000.0
2008-04-07 23:15:00,3.45823,3.45823,3.44412,3.45433,27050000.0
2008-04-07 23:20:00,3.44384,3.45531,3.44196,3.44429,19550000.0
2008-04-07 23:25:00,3.44488,3.45733,3.44322,3.44504,32720000.0
2008-04-07 23:30:00,3.45738,3.45738,3.44695,3.45483,14290000.0
2008-04-07 23:35:00,3.45064,3.45779,3.44533,3.45473,15810000.0
2008-04-07 23:40:00,3.45232,3.45559,3.44258,3.44887,28620000.0
2008-04-07 23:45:00,3.45328,3.45566,3.44281,3.44571,24840000.0
2008-04-07 23:50:00,3.45149,3.45505,3.44941,3.44951,16180000.0
2008-04-07 23:55:00,3.45531,3.45716,3.44315,3.45522,26720000.0
2008-04-08 00:00:00,3.45239,3.4592,3.44505,3.45107,21860000.0
2008-04-08 00:05:00,3.45045,3.45823,3.4456,3.45554,24090000.0
2008-04-08 00:10:00,3.45432,3.45702,3.44558,3.45416,21450000.0
2008-04-08 00:15:00,3.45746,3.45892,3.44516,3.45345,10540000.0
2008-04-08 00:20:00,3.45317,3.45667,3.4444,3.45485,23310000.0
2008-04-08 00:25:00,3.45025,3.45588,3.44898,3.45449,12050000.0
2008-04-08 00:30:00,3.45384,3.45898,3.44461,3.44866,13950000.0
2008-04-08 00:35:00,3.44927,3.45663,3.44542,3.45442,26330000.0
2008-04-08 00:40:00,3.45023,3.45563,3.44504,3.45532,21110000.0
2008-04-08 00:45:00,3.45392,3.45922,3.44515,3.4534,7570000.0
2008-04-08 00:50:00,3.44982,3.45722,3.44533,3.45125,10140000.0
2008-04-08 00:55:00,3.45359,3.45486,3.44471,3.44974,14680000.0
2008-04-08 01:00:00,3.45399,3.45744,3.44418,3.45503,25970000.0
2008-04-08 01:05:00,3.45087,3.45766,3.44395,3.4505,34210000.0
2008-04-08 01:10:00,3.44622,3.45506,3.44344,3.44721,16920000.0
2008-04-08 01:15:00,3.4478,3.45618,3.44481,3.45188,27470000.0
2008-04-08 01:20:00,3.45259,3.45544,3.44332,3.45367,21500000.0
2008-04-08 01:25:00,3.4544,3.45822,3.44551,3.45442,33870000.0
2008-04-08 01:30:00,3.45783,3.45783,3.44376,3.45377,26370000.0
2008-04-08 01:35:00,3.45374,3.45731,3.44513,3.44962,18870000.0
2008-04-08 01:40:00,3.45196,3.45804,3.4456,3.45562,26370000.0
2008-04-08 01:45:00,3.4553,3.45859,3.44354,3.45384,23350000.0
2008-04-08 01:50:00,3.44976,3.45857,3.44569,3.4504,33920000.0
2008-04-08 01:55:00,3.44975,3.45751,3.44488,3.44904,21430000.0
2008-04-08 02:00:00,3.4576,3.4576,3.44419,3.45406,20700000.0
2008-04-08 02:05:00,3.4519,3.45691,3.4446,3.44553,28600000.0
2008-04-08 02:10:00,3.44958,3.45816,3.44448,3.45082,30080000.0
2008-04-08 02:15:00,3.44643,3.45641,3.44496,3.45139,26730000.0
2008-04-08 02:20:00,3.45514,3.45613,3.44535,3.45613,25970000.0
2008-04-08 02:25:00,3.45391,3.45617,3.44502,3.45523,34990000.0
2008-04-08 02:30:00,3.45047,3.46206,3.44365,3.45631,28610000.0
2008-04-08 02:35:00,3.45121,3.45551,3.44548,3.45352,24840000.0
2008-04-08 02:40:00,3.4499,3.45879,3.44413,3.45044,27860000.0
2008-04-08 02:45:00,3.45008,3.45709,3.44521,3.45457,27460000.0
2008-04-08 02:50:00,3.4519,3.45768,3.44592,3.45499,24850000.0
2008-04-08 02:55:00,3.45381,3.45657,3.4459,3.4555,28230000.0
2008-04-08 03:00:00,3.45822,3.4586,3.44343,3.45305,26320000.0
2008-04-08 03:05:00,3.45406,3.45664,3.44539,3.44984,30440000.0
2008-04-08 03:10:00,3.45329,3.4566,3.44464,3.45028,23710000.0
2008-04-08 03:15:00,3.45859,3.46062,3.44581,3.44835,27820000.0
2008-04-08 03:20:00,3.45514,3.45581,3.44538,3.45308,24460000.0
2008-04-08 03:25:00,3.45626,3.4579,3.44523,3.44964,19910000.0
2008-04-08 03:30:00,3.44895,3.46004,3.44752,3.45533,34200000.0
2008-04-08 03:35:00,3.4539,3.45853,3.44506,3.45504,31960000.0
2008-04-08 03:40:00,3.45026,3.45842,3.44553,3.45424,27480000.0
2008-04-08 03:45:00,3.45461,3.45801,3.44433,3.45449,27800000.0
2008-04-08 03:50:00,3.4539,3.45759,3.444,3.45582,28550000.0
2008-04-08 03:55:00,3.45601,3.4578,3.4423,3.45643,27830000.0
2008-04-08 04:00:00,3.45533,3.45916,3.44588,3.45405,32680000.0
2008-04-08 04:05:00,3.44439,3.45843,3.44315,3.45025,32310000.0
2008-04-08 04:10:00,3.45561,3.45632,3.44572,3.45069,31570000.0
2008-04-08 04:15:00,3.45722,3.45722,3.44264,3.45386,34550000.0
2008-04-08 04:20:00,3.45553,3.45917,3.44468,3.45167,28970000.0
2008-04-08 04:25:00,3.45522,3.45986,3.44446,3.45362,19560000.0
2008-04-08 04:30:00,3.45734,3.45734,3.44399,3.451,25960000.0
2008-04-08 04:35:00,3.45458,3.45791,3.44563,3.45451,35320000.0
2008-04-08 04:40:00,3.44624,3.45826,3.44613,3.45096,29690000.0
2008-04-08 04:45:00,3.45687,3.45751,3.44587,3.45338,33080000.0
2008-04-08 04:50:00,3.45416,3.45757,3.44512,3.45475,30420000.0
2008-04-08 04:55:00,3.45031,3.45706,3.44651,3.45328,27440000.0
2008-04-08 05:00:00,3.44861,3.46003,3.44566,3.45645,35350000.0
2008-04-08 05:05:00,3.45625,3.45888,3.44677,3.45575,31920000.0
2008-04-08 05:10:00,3.44638,3.45913,3.44632,3.45101,31540000.0
2008-04-08 05:15:00,3.45341,3.46219,3.44541,3.45593,32310000.0
2008-04-08 05:20:00,3.45423,3.46115,3.44438,3.45508,32680000.0
2008-04-08 05:25:00,3.44934,3.45793,3.44364,3.45536,25990000.0
2008-04-08 05:30:00,3.4582,3.4582,3.44372,3.45085,24430000.0
2008-04-08 05:35:00,3.45391,3.45671,3.44421,3.45382,27460000.0
2008-04-08 05:40:00,3.45139,3.45693,3.44448,3.44922,31940000.0
2008-04-08 05:45:00,3.45683,3.45683,3.44305,3.44874,35320000.0
2008-04-08 05:50:00,3.445,3.45699,3.443,3.45124,25940000.0
2008-04-08 05:55:00,3.4536,3.45586,3.44285,3.44865,37580000.0
2008-04-08 06:00:00,3.4533,3.45693,3.44318,3.45286,28210000.0
2008-04-08 06:05:00,3.45221,3.45688,3.44034,3.45424,28590000.0
2008-04-08 06:10:00,3.45383,3.45903,3.44399,3.4553,24470000.0
2008-04-08 06:15:00,3.44311,3.45568,3.44311,3.45165,30460000.0
2008-04-08 06:20:00,3.44913,3.4558,3.44255,3.44987,30060000.0
2008-04-08 06:25:00,3.44405,3.45601,3.44189,3.44978,39100000.0
2008-04-08 06:30:00,3.45398,3.46,3.44506,3.4501,34540000.0
2008-04-08 06:35:00,3.4536,3.4538,3.44217,3.45324,29320000.0
2008-04-08 06:40:00,3.44928,3.45597,3.44212,3.45345,28570000.0
2008-04-08 06:45:00,3.45654,3.45656,3.44333,3.45093,37600000.0
2008-04-08 06:50:00,3.45193,3.45918,3.44469,3.45567,36480000.0
2008-04-08 06:55:00,3.45336,3.4584,3.44284,3.45671,36450000.0
2008-04-08 07:00:00,3.4552,3.45812,3.44722,3.45628,27070000.0
2008-04-08 07:05:00,3.44731,3.45818,3.4459,3.45592,24070000.0
2008-04-08 07:10:00,3.45244,3.45884,3.44481,3.45157,38350000.0
2008-04-08 07:15:00,3.45871,3.45912,3.44543,3.45332,30840000.0
2008-04-08 07:20:00,3.45772,3.46119,3.44639,3.45063,33450000.0
2008-04-08 07:25:00,3.45648,3.45824,3.44661,3.45575,39450000.0
2008-04-08 07:30:00,3.45811,3.45914,3.44789,3.449,35720000.0
2008-04-08 07:35:00,3.4551,3.45827,3.44499,3.45375,28980000.0
2008-04-08 07:40:00,3.4458,3.45783,3.44101,3.44777,34610000.0
2008-04-08 07:45:00,3.45021,3.45933,3.44075,3.45234,33070000.0
2008-04-08 07:50:00,3.44262,3.45364,3.44208,3.45362,23290000.0
2008-04-08 07:55:00,3.44813,3.45629,3.44199,3.45629,22950000.0
2008-04-08 08:00:00,3.45595,3.45617,3.44364,3.45142,22180000.0
2008-04-08 08:05:00,3.44691,3.46076,3.4429,3.45026,25170000.0
2008-04-08 08:10:00,3.4575,3.46004,3.44818,3.45093,33820000.0
2008-04-08 08:15:00,3.45899,3.45925,3.44962,3.45304,24450000.0
2008-04-08 08:20:00,3.45718,3.45972,3.44712,3.4533,24070000.0
2008-04-08 08:25:00,3.45031,3.45817,3.44702,3.45483,24800000.0
2008-04-08 08:30:00,3.45811,3.45811,3.44212,3.44705,25220000.0
2008-04-08 08:35:00,3.45156,3.45711,3.44575,3.44977,25600000.0
2008-04-08 08:40:00,3.44956,3.45791,3.44641,3.45515,35310000.0
2008-04-08 08:45:00,3.45776,3.4612,3.44528,3.45614,30450000.0
2008-04-08 08:50:00,3.45877,3.46445,3.44521,3.45902,32700000.0
2008-04-08 08:55:00,3.45368,3.46091,3.44599,3.4558,25170000.0
2008-04-08 09:00:00,3.45175,3.46089,3.44792,3.45193,34190000.0
2008-04-08 09:05:00,3.45231,3.4575,3.44338,3.45212,28590000.0
2008-04-08 09:10:00,3.45797,3.46004,3.44492,3.45695,52250000.0
2008-04-08 09:15:00,3.4541,3.4606,3.44891,3.4606,28220000.0
2008-04-08 09:20:00,3.45092,3.46179,3.44614,3.4599,32330000.0
2008-04-08 09:25:00,3.45564,3.46422,3.44411,3.45235,42100000.0
2008-04-08 09:30:00,3.45898,3.46138,3.44878,3.45777,27070000.0
2008-04-08 09:35:00,3.45968,3.46528,3.45212,3.46384,27830000.0
2008-04-08 09:40:00,3.46379,3.46699,3.45397,3.46575,34600000.0
2008-04-08 09:45:00,3.45989,3.46725,3.45353,3.45912,30820000.0
2008-04-08 09:50:00,3.45522,3.46704,3.45392,3.46686,27460000.0
2008-04-08 09:55:00,3.46763,3.46915,3.45721,3.46852,34180000.0
2008-04-08 10:00:00,3.46863,3.46896,3.4545,3.46485,34200000.0
2008-04-08 10:05:00,3.46692,3.46834,3.4536,3.46789,32300000.0
2008-04-08 10:10:00,3.458,3.46821,3.45631,3.46812,40240000.0
2008-04-08 10:15:00,3.46603,3.4677,3.45584,3.46028,29290000.0
2008-04-08 10:20:00,3.46767,3.46839,3.45508,3.46538,35350000.0
2008-04-08 10:25:00,3.45784,3.46853,3.45644,3.46499,36100000.0
2008-04-08 10:30:00,3.46689,3.46757,3.45343,3.4566,34560000.0
2008-04-08 10:35:00,3.46427,3.46915,3.45939,3.46251,26710000.0
2008-04-08 10:40:00,3.46697,3.46797,3.45507,3.4644,28200000.0
2008-04-08 10:45:00,3.46687,3.46722,3.45243,3.45243,29300000.0
2008-04-08 10:50:00,3.46615,3.46652,3.45321,3.46497,24860000.0
2008-04-08 10:55:00,3.46434,3.46553,3.45289,3.46402,29710000.0
2008-04-08 11:00:00,3.46094,3.46661,3.4493,3.46166,36450000.0
2008-04-08 11:05:00,3.4582,3.46771,3.45463,3.46346,27090000.0
2008-04-08 11:10:00,3.46276,3.46797,3.45238,3.46442,37940000.0
2008-04-08 11:15:00,3.46003,3.46518,3.45303,3.46434,22940000.0
2008-04-08 11:20:00,3.45415,3.46511,3.4529,3.46266,27810000.0
2008-04-08 11:25:00,3.45947,3.46669,3.45509,3.45674,33090000.0
2008-04-08 11:30:00,3.4625,3.46735,3.45126,3.46475,27070000.0
2008-04-08 11:35:00,3.46485,3.4651,3.45088,3.4651,30430000.0
2008-04-08 11:40:00,3.45972,3.46538,3.45613,3.45867,29670000.0
2008-04-08 11:45:00,3.46013,3.46587,3.45423,3.46453,25590000.0
2008-04-08 11:50:00,3.46225,3.46644,3.45368,3.46078,28200000.0
2008-04-08 11:55:00,3.46131,3.46725,3.45523,3.46559,28940000.0
2008-04-08 12:00:00,3.4603,3.46673,3.45324,3.46382,27830000.0
2008-04-08 12:05:00,3.46352,3.46533,3.45233,3.46533,22570000.0
2008-04-08 12:10:00,3.46445,3.46556,3.44884,3.46166,25570000.0
2008-04-08 12:15:00,3.46493,3.46504,3.45468,3.45905,29310000.0
2008-04-08 12:20:00,3.46361,3.46677,3.45303,3.46573,27460000.0
2008-04-08 12:25:00,3.45583,3.46505,3.45159,3.46186,34210000.0
2008-04-08 12:30:00,3.46479,3.46928,3.45338,3.46138,36500000.0
2008-04-08 12:35:00,3.4577,3.46429,3.44769,3.46057,30070000.0
2008-04-08 12:40:00,3.45284,3.46273,3.45044,3.46133,30820000.0
2008-04-08 12:45:00,3.46086,3.46422,3.44849,3.45367,22960000.0
2008-04-08 12:50:00,3.4628,3.46488,3.45261,3.46367,26310000.0
2008-04-08 12:55:00,3.45932,3.46541,3.45242,3.46184,31220000.0
2008-04-08 13:00:00,3.46328,3.46543,3.44966,3.45925,32710000.0
2008-04-08 13:05:00,3.45698,3.46279,3.45036,3.46139,35670000.0
2008-04-08 13:10:00,3.4613,3.46346,3.45049,3.45755,30080000.0
2008-04-08 13:15:00,3.45742,3.46643,3.45153,3.45913,31580000.0
2008-04-08 13:20:00,3.45618,3.46097,3.45087,3.46037,28570000.0
2008-04-08 13:25:00,3.46027,3.46196,3.45069,3.46196,27460000.0
2008-04-08 13:30:00,3.45717,3.46223,3.4511,3.45538,33470000.0
2008-04-08 13:35:00,3.45872,3.46228,3.44796,3.4554,27800000.0
2008-04-08 13:40:00,3.44892,3.46152,3.44808,3.45398,31220000.0
2008-04-08 13:45:00,3.45662,3.45866,3.44357,3.45579,33430000.0
2008-04-08 13:50:00,3.44961,3.46066,3.44675,3.44914,39840000.0
2008-04-08 13:55:00,3.45752,3.45819,3.44589,3.45265,26730000.0
2008-04-08 14:00:00,3.4552,3.45973,3.44381,3.44728,37960000.0
2008-04-08 14:05:00,3.44744,3.45708,3.44457,3.45181,31560000.0
2008-04-08 14:10:00,3.45279,3.45628,3.44262,3.45386,30080000.0
2008-04-08 14:15:00,3.45412,3.45529,3.44264,3.44929,34550000.0
2008-04-08 14:20:00,3.44509,3.45519,3.44273,3.45194,33080000.0
2008-04-08 14:25:00,3.45078,3.45506,3.44427,3.45258,29370000.0
2008-04-08 14:30:00,3.454,3.45494,3.44346,3.45345,31970000.0
2008-04-08 14:35:00,3.45282,3.45433,3.44284,3.45032,27420000.0
2008-04-08 14:40:00,3.44851,3.45612,3.44071,3.45141,29710000.0
2008-04-08 14:45:00,3.45111,3.45664,3.44132,3.45437,29360000.0
2008-04-08 14:50:00,3.44579,3.45775,3.44547,3.45682,31930000.0
2008-04-08 14:55:00,3.45745,3.46005,3.4437,3.44906,33850000.0
2008-04-08 15:00:00,3.45333,3.46039,3.44681,3.45703,40580000.0
2008-04-08 15:05:00,3.45014,3.4582,3.44587,3.45605,28590000.0
2008-04-08 15:10:00,3.45791,3.45972,3.44502,3.45701,34590000.0
2008-04-08 15:15:00,3.45409,3.45857,3.44352,3.4488,30810000.0
2008-04-08 15:20:00,3.45802,3.45818,3.44452,3.45356,32690000.0
2008-04-08 15:25:00,3.45564,3.45863,3.44424,3.44687,30070000.0
2008-04-08 15:30:00,3.45633,3.45785,3.44635,3.45488,32690000.0
2008-04-08 15:35:00,3.44796,3.45974,3.44566,3.45596,31180000.0
2008-04-08 15:40:00,3.45741,3.45741,3.44434,3.45701,31940000.0
2008-04-08 15:45:00,3.45255,3.45705,3.44623,3.45176,28180000.0
2008-04-08 15:50:00,3.45384,3.45655,3.44613,3.45213,31220000.0
2008-04-08 15:55:00,3.45544,3.45723,3.44646,3.45608,34180000.0
2008-04-08 16:00:00,3.45615,3.45615,3.43895,3.45477,30450000.0
2008-04-08 16:05:00,3.44974,3.45647,3.44096,3.45397,33070000.0
2008-04-08 16:10:00,3.45494,3.45653,3.43991,3.45239,33080000.0
2008-04-08 16:15:00,3.45469,3.45718,3.4459,3.45594,27830000.0
2008-04-08 16:20:00,3.44816,3.4579,3.44536,3.45619,30820000.0
2008-04-08 16:25:00,3.45455,3.45711,3.4451,3.4528,31600000.0
2008-04-08 16:30:00,3.44914,3.45784,3.44414,3.45575,34580000.0
2008-04-08 16:35:00,3.45351,3.4578,3.44706,3.45276,37980000.0
2008-04-08 16:40:00,3.45125,3.45601,3.44253,3.45499,29320000.0
2008-04-08 16:45:00,3.45168,3.45729,3.44344,3.45312,32710000.0
2008-04-08 16:50:00,3.45421,3.45421,3.4391,3.44738,27470000.0
2008-04-08 16:55:00,3.4537,3.4537,3.44118,3.45018,31570000.0
2008-04-08 17:00:00,3.45042,3.45417,3.43885,3.446,27490000.0
2008-04-08 17:05:00,3.44404,3.45363,3.43928,3.45119,33470000.0
2008-04-08 17:10:00,3.45329,3.45463,3.44313,3.44848,33460000.0
2008-04-08 17:15:00,3.45371,3.45383,3.44268,3.4519,33090000.0
2008-04-08 17:20:00,3.45285,3.45444,3.44122,3.4516,37600000.0
2008-04-08 17:25:00,3.44906,3.45626,3.44015,3.45268,35700000.0
2008-04-08 17:30:00,3.45322,3.45804,3.44281,3.44708,36450000.0
2008-04-08 17:35:00,3.45273,3.45411,3.44183,3.44883,43630000.0
2008-04-08 17:40:00,3.44948,3.45562,3.44109,3.44929,45490000.0
2008-04-08 17:45:00,3.44869,3.4578,3.44393,3.45229,30430000.0
2008-04-08 17:50:00,3.44604,3.45449,3.43859,3.45449,33830000.0
2008-04-08 17:55:00,3.44899,3.45439,3.43934,3.45439,43980000.0
2008-04-08 18:00:00,3.45183,3.45497,3.43696,3.44594,41000000.0
2008-04-08 18:05:00,3.45231,3.45514,3.44099,3.45276,34930000.0
2008-04-08 18:10:00,3.44914,3.45378,3.44166,3.45297,43560000.0
2008-04-08 18:15:00,3.44757,3.45821,3.44207,3.44955,34960000.0
2008-04-08 18:20:00,3.44752,3.45532,3.44212,3.45371,42460000.0
2008-04-08 18:25:00,3.44777,3.4534,3.44328,3.45173,33070000.0
2008-04-08 18:30:00,3.4525,3.45447,3.44288,3.45063,31160000.0
2008-04-08 18:35:00,3.44548,3.45626,3.44307,3.4535,39500000.0
2008-04-08 18:40:00,3.44638,3.45347,3.44342,3.45298,26320000.0
2008-04-08 18:45:00,3.44804,3.45348,3.44213,3.45183,31580000.0
2008-04-08 18:50:00,3.44943,3.45423,3.44196,3.45019,36460000.0
2008-04-08 18:55:00,3.44312,3.45594,3.44312,3.44624,27060000.0
2008-04-08 19:00:00,3.45327,3.45377,3.44234,3.45288,30460000.0
2008-04-08 19:05:00,3.44167,3.45502,3.44159,3.44959,38670000.0
2008-04-08 19:10:00,3.44262,3.45471,3.44191,3.44963,34220000.0
2008-04-08 19:15:00,3.45272,3.45272,3.43844,3.44453,35340000.0
2008-04-08 19:20:00,3.4453,3.45219,3.44169,3.44763,30440000.0
2008-04-08 19:25:00,3.44259,3.45223,3.43671,3.44106,30410000.0
2008-04-08 19:30:00,3.446,3.45476,3.44,3.44,30050000.0
2008-04-08 19:35:00,3.44362,3.45235,3.43801,3.43915,28580000.0
2008-04-08 19:40:00,3.44455,3.45037,3.44076,3.44844,31550000.0
2008-04-08 19:45:00,3.44357,3.45444,3.4385,3.44872,43570000.0
2008-04-08 19:50:00,3.44627,3.45466,3.43545,3.44019,30840000.0
2008-04-08 19:55:00,3.44477,3.45232,3.44038,3.44422,35370000.0
2008-04-08 20:00:00,3.44824,3.45396,3.44197,3.44515,38380000.0
2008-04-08 20:05:00,3.44119,3.45015,3.43801,3.44927,27860000.0
2008-04-08 20:10:00,3.44401,3.45296,3.43895,3.44938,30110000.0
2008-04-08 20:15:00,3.44097,3.45313,3.4399,3.44861,28970000.0
2008-04-08 20:20:00,3.45085,3.45094,3.43778,3.44649,38030000.0
2008-04-08 20:25:00,3.4475,3.45208,3.43913,3.44383,29000000.0
2008-04-08 20:30:00,3.44867,3.45453,3.43709,3.44533,27840000.0
2008-04-08 20:35:00,3.44039,3.45164,3.43965,3.4443,25570000.0
2008-04-08 20:40:00,3.44515,3.45137,3.43785,3.44894,28560000.0
2008-04-08 20:45:00,3.44974,3.45143,3.43779,3.44621,26370000.0
2008-04-08 20:50:00,3.44875,3.45241,3.43947,3.44411,24850000.0
2008-04-08 20:55:00,3.44912,3.45206,3.43897,3.44506,27100000.0
2008-04-08 21:00:00,3.44843,3.45192,3.44094,3.44872,23710000.0
2008-04-08 21:05:00,3.45454,3.45454,3.44319,3.44895,28960000.0
2008-04-08 21:10:00,3.44311,3.44999,3.44017,3.44846,24440000.0
2008-04-08 21:15:00,3.44798,3.45262,3.43667,3.44926,29770000.0
2008-04-08 21:20:00,3.44487,3.45,3.44031,3.44394,28930000.0
2008-04-08 21:25:00,3.44972,3.45013,3.43815,3.44441,31260000.0
2008-04-08 21:30:00,3.45307,3.45315,3.44051,3.44936,24460000.0
2008-04-08 21:35:00,3.45063,3.45273,3.44021,3.4504,29350000.0
2008-04-08 21:40:00,3.4502,3.45247,3.43754,3.45112,28200000.0
2008-04-08 21:45:00,3.444,3.45315,3.4421,3.44478,28950000.0
2008-04-08 21:50:00,3.44923,3.45163,3.43779,3.44673,22590000.0
2008-04-08 21:55:00,3.44945,3.45094,3.43997,3.44981,35320000.0
2008-04-08 22:00:00,3.44397,3.45305,3.44063,3.44496,29730000.0
2008-04-08 22:05:00,3.44945,3.45232,3.43801,3.44665,24480000.0
2008-04-08 22:10:00,3.44491,3.45206,3.44025,3.44574,24880000.0
2008-04-08 22:15:00,3.44862,3.45299,3.43918,3.44206,32370000.0
2008-04-08 22:20:00,3.44163,3.45338,3.43827,3.45126,35360000.0
2008-04-08 22:25:00,3.44909,3.45227,3.43908,3.44818,29700000.0
2008-04-08 22:30:00,3.4435,3.45202,3.44089,3.44112,25190000.0
2008-04-08 22:35:00,3.4481,3.45286,3.43936,3.44877,30860000.0
2008-04-08 22:40:00,3.44589,3.44935,3.43833,3.44772,23720000.0
2008-04-08 22:45:00,3.4521,3.4521,3.43944,3.44633,23730000.0
2008-04-08 22:50:00,3.44441,3.45228,3.43818,3.44816,26700000.0
2008-04-08 22:55:00,3.45109,3.45186,3.44006,3.44982,25980000.0
2008-04-08 23:00:00,3.45006,3.45304,3.44157,3.44725,15820000.0
2008-04-08 23:05:00,3.44662,3.45527,3.44545,3.44634,7510000.0
2008-04-08 23:10:00,3.44776,3.45477,3.44235,3.44501,18050000.0
2008-04-08 23:15:00,3.45411,3.45411,3.44184,3.45125,27500000.0
2008-04-08 23:20:00,3.44315,3.45296,3.44263,3.45045,12420000.0
2008-04-08 23:25:00,3.44088,3.45271,3.4398,3.44224,28650000.0
2008-04-08 23:30:00,3.45428,3.45428,3.44152,3.44584,24840000.0
2008-04-08 23:35:00,3.44813,3.45516,3.44018,3.45103,22590000.0
2008-04-08 23:40:00,3.44944,3.45124,3.43929,3.44561,32720000.0
2008-04-08 23:45:00,3.44796,3.45112,3.4411,3.44542,15800000.0
2008-04-08 23:50:00,3.45102,3.45115,3.44585,3.44585,10930000.0
2008-04-08 23:55:00,3.45053,3.45118,3.44017,3.44952,17750000.0
2008-04-09 00:00:00,3.44695,3.45138,3.44154,3.44669,21080000.0
2008-04-09 00:05:00,3.44131,3.45299,3.43892,3.45046,19970000.0
2008-04-09 00:10:00,3.44928,3.45184,3.43926,3.45029,24850000.0
2008-04-09 00:15:00,3.4507,3.45093,3.4375,3.45047,25580000.0
2008-04-09 00:20:00,3.44989,3.45419,3.4332,3.44324,13930000.0
2008-04-09 00:25:00,3.44244,3.45209,3.43818,3.44259,24100000.0
2008-04-09 00:30:00,3.4485,3.45359,3.44073,3.44371,25980000.0
2008-04-09 00:35:00,3.44432,3.45198,3.43723,3.44945,30870000.0
2008-04-09 00:40:00,3.44524,3.45248,3.43998,3.44701,29720000.0
2008-04-09 00:45:00,3.44884,3.45328,3.43899,3.44128,22990000.0
2008-04-09 00:50:00,3.44471,3.4533,3.43402,3.45045,18080000.0
2008-04-09 00:55:00,3.44983,3.45132,3.43974,3.4442,17340000.0
2008-04-09 01:00:00,3.44764,3.45028,3.43923,3.44869,23010000.0
2008-04-09 01:05:00,3.44131,3.45155,3.43419,3.4442,23360000.0
2008-04-09 01:10:00,3.44402,3.44896,3.43677,3.4382,21500000.0
2008-04-09 01:15:00,3.43879,3.44983,3.43879,3.4468,25980000.0
2008-04-09 01:20:00,3.44784,3.45207,3.43712,3.44923,32000000.0
2008-04-09 01:25:00,3.44813,3.44943,3.43992,3.44833,32020000.0
2008-04-09 01:30:00,3.45212,3.45212,3.43895,3.44651,23340000.0
2008-04-09 01:35:00,3.44739,3.45481,3.43892,3.44382,18810000.0
2008-04-09 01:40:00,3.44409,3.44852,3.43674,3.44772,28980000.0
2008-04-09 01:45:00,3.44673,3.45065,3.43587,3.44747,23350000.0
2008-04-09 01:50:00,3.44379,3.45162,3.43844,3.44667,36900000.0
2008-04-09 01:55:00,3.44538,3.44863,3.43569,3.44651,21830000.0
2008-04-09 02:00:00,3.45089,3.45089,3.43858,3.44886,21080000.0
2008-04-09 02:05:00,3.44456,3.45476,3.43548,3.43944,22960000.0
2008-04-09 02:10:00,3.44276,3.44872,3.43678,3.44337,25620000.0
2008-04-09 02:15:00,3.44312,3.45177,3.43978,3.445,26360000.0
2008-04-09 02:20:00,3.44862,3.44927,3.43461,3.44927,24470000.0
2008-04-09 02:25:00,3.44766,3.45169,3.43791,3.43939,31300000.0
2008-04-09 02:30:00,3.44263,3.45351,3.43943,3.44917,26750000.0
2008-04-09 02:35:00,3.44398,3.45252,3.43851,3.43894,28190000.0
2008-04-09 02:40:00,3.44335,3.45084,3.43836,3.44514,24850000.0
2008-04-09 02:45:00,3.4436,3.45349,3.43911,3.44846,27500000.0
2008-04-09 02:50:00,3.4446,3.44905,3.43881,3.44902,24850000.0
2008-04-09 02:55:00,3.44723,3.44991,3.43824,3.44864,27120000.0
2008-04-09 03:00:00,3.44795,3.45015,3.43719,3.43747,16930000.0
2008-04-09 03:05:00,3.4389,3.45349,3.43702,3.4428,24470000.0
2008-04-09 03:10:00,3.44699,3.45049,3.43818,3.44304,23720000.0
2008-04-09 03:15:00,3.45073,3.45073,3.43852,3.43863,21800000.0
2008-04-09 03:20:00,3.44833,3.44909,3.43872,3.44558,25910000.0
2008-04-09 03:25:00,3.4471,3.44854,3.43707,3.44261,19590000.0
2008-04-09 03:30:00,3.44312,3.45409,3.4384,3.44855,30460000.0
2008-04-09 03:35:00,3.44675,3.45366,3.43759,3.44812,31970000.0
2008-04-09 03:40:00,3.44298,3.44848,3.43832,3.4465,30870000.0
2008-04-09 03:45:00,3.44712,3.45002,3.43893,3.44818,15460000.0
2008-04-09 03:50:00,3.44306,3.44863,3.43931,3.44832,18440000.0
2008-04-09 03:55:00,3.4476,3.45034,3.43768,3.44625,22960000.0
2008-04-09 04:00:00,3.45076,3.45076,3.43934,3.44631,10540000.0
2008-04-09 04:05:00,3.4496,3.45309,3.43627,3.44364,21010000.0
2008-04-09 04:10:00,3.43667,3.44937,3.43612,3.44287,22190000.0
2008-04-09 04:15:00,3.4507,3.4521,3.43351,3.44973,26720000.0
2008-04-09 04:20:00,3.44832,3.45083,3.43732,3.44509,22170000.0
2008-04-09 04:25:00,3.44687,3.44925,3.4392,3.44633,20280000.0
2008-04-09 04:30:00,3.44982,3.45178,3.43794,3.44267,22570000.0
2008-04-09 04:35:00,3.45479,3.45537,3.43761,3.4474,17650000.0
2008-04-09 04:40:00,3.44043,3.45089,3.44043,3.44434,21070000.0
2008-04-09 04:45:00,3.45069,3.45069,3.43546,3.44648,32730000.0
2008-04-09 04:50:00,3.44304,3.44918,3.43804,3.44918,24450000.0
2008-04-09 04:55:00,3.4432,3.44933,3.4366,3.44618,27090000.0
2008-04-09 05:00:00,3.43968,3.45049,3.43476,3.44723,34250000.0
2008-04-09 05:05:00,3.44871,3.45329,3.4343,3.44603,29330000.0
2008-04-09 05:10:00,3.43689,3.45285,3.43386,3.44269,19550000.0
2008-04-09 05:15:00,3.44221,3.45098,3.43823,3.44042,21850000.0
2008-04-09 05:20:00,3.44744,3.44862,3.43632,3.44494,30510000.0
2008-04-09 05:25:00,3.44066,3.44876,3.43643,3.44847,27470000.0
2008-04-09 05:30:00,3.45049,3.45399,3.43908,3.43929,17330000.0
2008-04-09 05:35:00,3.44693,3.45244,3.43669,3.44701,17680000.0
2008-04-09 05:40:00,3.44409,3.44989,3.43883,3.44457,25230000.0
2008-04-09 05:45:00,3.45156,3.45156,3.43532,3.44216,28250000.0
2008-04-09 05:50:00,3.44031,3.45126,3.4381,3.44728,25230000.0
2008-04-09 05:55:00,3.4477,3.45326,3.4384,3.44458,29710000.0
2008-04-09 06:00:00,3.44753,3.45106,3.4377,3.44766,20680000.0
2008-04-09 06:05:00,3.4454,3.45431,3.4353,3.44173,24820000.0
2008-04-09 06:10:00,3.44688,3.44886,3.43691,3.44663,16560000.0
2008-04-09 06:15:00,3.44292,3.45232,3.43868,3.4455,28240000.0
2008-04-09 06:20:00,3.437,3.44862,3.4369,3.44313,23320000.0
2008-04-09 06:25:00,3.4396,3.45422,3.43827,3.44924,33870000.0
2008-04-09 06:30:00,3.45078,3.45188,3.4376,3.44327,30850000.0
2008-04-09 06:35:00,3.4415,3.45382,3.43932,3.4498,28610000.0
2008-04-09 06:40:00,3.44623,3.44966,3.43497,3.44846,25610000.0
2008-04-09 06:45:00,3.44779,3.45437,3.43853,3.44561,26320000.0
2008-04-09 06:50:00,3.44325,3.44862,3.43697,3.44712,28590000.0
2008-04-09 06:55:00,3.44497,3.44954,3.43547,3.44743,24060000.0
2008-04-09 07:00:00,3.44676,3.45086,3.43809,3.44764,25590000.0
2008-04-09 07:05:00,3.43883,3.45295,3.43883,3.44762,23700000.0
2008-04-09 07:10:00,3.44874,3.44879,3.43642,3.44193,31240000.0
2008-04-09 07:15:00,3.45021,3.45045,3.43618,3.44263,24050000.0
2008-04-09 07:20:00,3.44756,3.44993,3.43731,3.44249,32750000.0
2008-04-09 07:25:00,3.44567,3.45486,3.43631,3.44675,25220000.0
2008-04-09 07:30:00,3.44902,3.45182,3.43874,3.44088,29790000.0
2008-04-09 07:35:00,3.44719,3.45424,3.43902,3.45062,23670000.0
2008-04-09 07:40:00,3.44125,3.45205,3.4389,3.44548,37210000.0
2008-04-09 07:45:00,3.44663,3.45661,3.4323,3.44125,32300000.0
2008-04-09 07:50:00,3.44191,3.45082,3.43574,3.44988,23690000.0
2008-04-09 07:55:00,3.44657,3.45458,3.44114,3.45123,18820000.0
2008-04-09 08:00:00,3.45326,3.45363,3.43967,3.44532,25170000.0
2008-04-09 08:05:00,3.44169,3.45571,3.44099,3.44487,22540000.0
2008-04-09 08:10:00,3.45139,3.45339,3.44081,3.44328,32310000.0
2008-04-09 08:15:00,3.45285,3.45286,3.44375,3.45,27400000.0
2008-04-09 08:20:00,3.44907,3.45675,3.44376,3.44969,27410000.0
2008-04-09 08:25:00,3.44809,3.45715,3.44483,3.45185,27040000.0
2008-04-09 08:30:00,3.45517,3.45672,3.44307,3.44379,28580000.0
2008-04-09 08:35:00,3.44283,3.45512,3.43947,3.44873,32340000.0
2008-04-09 08:40:00,3.45321,3.45657,3.44321,3.45656,35330000.0
2008-04-09 08:45:00,3.45701,3.45753,3.44479,3.45402,30450000.0
2008-04-09 08:50:00,3.45233,3.4584,3.44421,3.45805,34980000.0
2008-04-09 08:55:00,3.44745,3.45842,3.44387,3.45242,26300000.0
2008-04-09 09:00:00,3.44909,3.45899,3.44896,3.45306,34200000.0
2008-04-09 09:05:00,3.45054,3.46027,3.44657,3.453,30820000.0
2008-04-09 09:10:00,3.45463,3.4611,3.44614,3.45768,52230000.0
2008-04-09 09:15:00,3.45322,3.45796,3.4466,3.45415,29310000.0
2008-04-09 09:20:00,3.45148,3.45737,3.44425,3.45737,36030000.0
2008-04-09 09:25:00,3.45376,3.45946,3.44128,3.44683,39880000.0
2008-04-09 09:30:00,3.45552,3.45701,3.44652,3.4519,26300000.0
2008-04-09 09:35:00,3.45344,3.45765,3.44606,3.45492,29670000.0
2008-04-09 09:40:00,3.455,3.45858,3.4424,3.45282,37920000.0
2008-04-09 09:45:00,3.44908,3.45544,3.43862,3.44849,30830000.0
2008-04-09 09:50:00,3.44691,3.45713,3.44196,3.45501,28570000.0
2008-04-09 09:55:00,3.45508,3.45671,3.44254,3.45564,33450000.0
2008-04-09 10:00:00,3.4545,3.45995,3.44543,3.45458,32710000.0
2008-04-09 10:05:00,3.45544,3.45544,3.44236,3.45527,31940000.0
2008-04-09 10:10:00,3.44532,3.45504,3.44386,3.45383,39500000.0
2008-04-09 10:15:00,3.45272,3.45496,3.44121,3.45016,31550000.0
2008-04-09 10:20:00,3.45476,3.45617,3.44319,3.45591,37210000.0
2008-04-09 10:25:00,3.44501,3.45556,3.44389,3.45282,39430000.0
2008-04-09 10:30:00,3.45557,3.45615,3.43836,3.44541,33080000.0
2008-04-09 10:35:00,3.45133,3.4561,3.44573,3.44573,29310000.0
2008-04-09 10:40:00,3.45381,3.45585,3.44018,3.45213,29310000.0
2008-04-09 10:45:00,3.45311,3.45618,3.44537,3.4492,25230000.0
2008-04-09 10:50:00,3.45366,3.45464,3.44208,3.45433,30420000.0
2008-04-09 10:55:00,3.45351,3.4546,3.44342,3.4546,32290000.0
2008-04-09 11:00:00,3.44857,3.45524,3.44059,3.45027,35340000.0
2008-04-09 11:05:00,3.44855,3.45568,3.44246,3.44997,27840000.0
2008-04-09 11:10:00,3.45136,3.45696,3.44204,3.45408,36080000.0
2008-04-09 11:15:00,3.44969,3.45603,3.44372,3.4559,23310000.0
2008-04-09 11:20:00,3.44479,3.455,3.44479,3.45384,25550000.0
2008-04-09 11:25:00,3.44873,3.45521,3.44293,3.44664,34190000.0
2008-04-09 11:30:00,3.45373,3.45543,3.44185,3.4483,30790000.0
2008-04-09 11:35:00,3.45166,3.45521,3.44516,3.45433,29320000.0
2008-04-09 11:40:00,3.44926,3.45393,3.44362,3.44562,28180000.0
2008-04-09 11:45:00,3.44873,3.45439,3.44242,3.45339,30040000.0
2008-04-09 11:50:00,3.45313,3.45578,3.44241,3.44726,26730000.0
2008-04-09 11:55:00,3.44738,3.45459,3.44302,3.45365,29310000.0
2008-04-09 12:00:00,3.44856,3.45414,3.44149,3.4521,28200000.0
2008-04-09 12:05:00,3.45191,3.45405,3.44119,3.45117,23680000.0
2008-04-09 12:10:00,3.45305,3.45365,3.44075,3.45147,25940000.0
2008-04-09 12:15:00,3.45196,3.45196,3.4381,3.44156,28570000.0
2008-04-09 12:20:00,3.44666,3.45078,3.43895,3.45022,33390000.0
2008-04-09 12:25:00,3.44922,3.45103,3.43984,3.44821,33080000.0
2008-04-09 12:30:00,3.44897,3.44985,3.43534,3.44955,39100000.0
2008-04-09 12:35:00,3.44512,3.45134,3.43866,3.44914,27830000.0
2008-04-09 12:40:00,3.44141,3.45309,3.43983,3.44827,30060000.0
2008-04-09 12:45:00,3.44814,3.45163,3.43654,3.44235,24800000.0
2008-04-09 12:50:00,3.44814,3.44967,3.43615,3.44818,26300000.0
2008-04-09 12:55:00,3.44447,3.44949,3.43747,3.44581,34170000.0
2008-04-09 13:00:00,3.44787,3.45052,3.43738,3.44607,33450000.0
2008-04-09 13:05:00,3.44482,3.45104,3.43743,3.44907,35700000.0
2008-04-09 13:10:00,3.44888,3.45289,3.43548,3.44624,31190000.0
2008-04-09 13:15:00,3.44458,3.45035,3.43721,3.4472,33810000.0
2008-04-09 13:20:00,3.44558,3.45101,3.43792,3.44919,31170000.0
2008-04-09 13:25:00,3.4473,3.45,3.43674,3.44952,27460000.0
2008-04-09 13:30:00,3.44394,3.44937,3.4364,3.4415,35320000.0
2008-04-09 13:35:00,3.44705,3.44884,3.43666,3.44113,27060000.0
2008-04-09 13:40:00,3.43798,3.45384,3.43704,3.44373,33820000.0
2008-04-09 13:45:00,3.44649,3.44994,3.43642,3.44453,31950000.0
2008-04-09 13:50:00,3.44298,3.45223,3.43831,3.43924,38370000.0
2008-04-09 13:55:00,3.44806,3.44953,3.43932,3.44522,27460000.0
2008-04-09 14:00:00,3.44597,3.44885,3.43294,3.4388,38330000.0
2008-04-09 14:05:00,3.44325,3.45036,3.43782,3.44306,30090000.0
2008-04-09 14:10:00,3.44788,3.45347,3.43684,3.44837,33050000.0
2008-04-09 14:15:00,3.44869,3.45139,3.4396,3.44413,31950000.0
2008-04-09 14:20:00,3.44319,3.45139,3.43642,3.44768,32710000.0
2008-04-09 14:25:00,3.44784,3.45094,3.43871,3.45094,32330000.0
2008-04-09 14:30:00,3.44964,3.44984,3.43495,3.4465,34200000.0
2008-04-09 14:35:00,3.44656,3.44967,3.43704,3.44679,25930000.0
2008-04-09 14:40:00,3.4427,3.44917,3.43598,3.44551,30470000.0
2008-04-09 14:45:00,3.44541,3.4488,3.43512,3.44632,32310000.0
2008-04-09 14:50:00,3.44246,3.44924,3.43672,3.44557,31190000.0
2008-04-09 14:55:00,3.44684,3.45167,3.43418,3.43862,34960000.0
2008-04-09 15:00:00,3.44317,3.44934,3.43266,3.44517,40600000.0
2008-04-09 15:05:00,3.44098,3.44856,3.43589,3.44651,30060000.0
2008-04-09 15:10:00,3.44642,3.45236,3.43431,3.44567,36830000.0
2008-04-09 15:15:00,3.44391,3.44881,3.4358,3.43863,30430000.0
2008-04-09 15:20:00,3.44889,3.45017,3.43569,3.44526,32680000.0
2008-04-09 15:25:00,3.44855,3.44855,3.43318,3.4374,30080000.0
2008-04-09 15:30:00,3.44748,3.44748,3.43598,3.44453,31940000.0
2008-04-09 15:35:00,3.44165,3.45085,3.43684,3.44775,31910000.0
2008-04-09 15:40:00,3.44641,3.45434,3.43623,3.4466,31950000.0
2008-04-09 15:45:00,3.44406,3.44826,3.43387,3.44315,25950000.0
2008-04-09 15:50:00,3.44571,3.44816,3.43533,3.44258,31200000.0
2008-04-09 15:55:00,3.44667,3.44848,3.43738,3.44454,30830000.0
2008-04-09 16:00:00,3.44744,3.4489,3.43324,3.4489,30080000.0
2008-04-09 16:05:00,3.44374,3.44954,3.43028,3.44853,35310000.0
2008-04-09 16:10:00,3.44901,3.45227,3.43484,3.44528,32700000.0
2008-04-09 16:15:00,3.44648,3.45148,3.43934,3.44935,28560000.0
2008-04-09 16:20:00,3.443,3.45072,3.43803,3.44868,32680000.0
2008-04-09 16:25:00,3.44691,3.44947,3.43832,3.4446,33100000.0
2008-04-09 16:30:00,3.43945,3.45095,3.43945,3.44948,35340000.0
2008-04-09 16:35:00,3.44755,3.44915,3.43515,3.44441,41320000.0
2008-04-09 16:40:00,3.44189,3.4485,3.43677,3.44745,27460000.0
2008-04-09 16:45:00,3.44597,3.44964,3.43423,3.44542,32320000.0
2008-04-09 16:50:00,3.44753,3.44753,3.43503,3.44373,27480000.0
2008-04-09 16:55:00,3.44709,3.44765,3.43688,3.44488,32310000.0
2008-04-09 17:00:00,3.44657,3.45196,3.43291,3.44017,30820000.0
2008-04-09 17:05:00,3.44086,3.44942,3.43492,3.44535,36080000.0
2008-04-09 17:10:00,3.44641,3.45122,3.43326,3.44181,35310000.0
2008-04-09 17:15:00,3.44756,3.44756,3.43764,3.44583,34190000.0
2008-04-09 17:20:00,3.4475,3.44885,3.4371,3.44774,40200000.0
2008-04-09 17:25:00,3.44323,3.45212,3.43529,3.44646,37940000.0
2008-04-09 17:30:00,3.44761,3.44769,3.43559,3.44193,37200000.0
2008-04-09 17:35:00,3.44659,3.45218,3.43556,3.44574,44730000.0
2008-04-09 17:40:00,3.44219,3.45224,3.43662,3.44557,47710000.0
2008-04-09 17:45:00,3.44385,3.45135,3.4376,3.45013,30070000.0
2008-04-09 17:50:00,3.44789,3.4515,3.43424,3.44714,33830000.0
2008-04-09 17:55:00,3.4445,3.45075,3.43615,3.44917,45080000.0
2008-04-09 18:00:00,3.44893,3.45368,3.43714,3.44349,42130000.0
2008-04-09 18:05:00,3.44885,3.4545,3.43943,3.45032,36780000.0
2008-04-09 18:10:00,3.44885,3.45494,3.44038,3.45015,41340000.0
2008-04-09 18:15:00,3.44749,3.45663,3.43957,3.44746,36440000.0
2008-04-09 18:20:00,3.44512,3.45123,3.43863,3.44996,41350000.0
2008-04-09 18:25:00,3.44565,3.45242,3.44114,3.45006,31590000.0
2008-04-09 18:30:00,3.44967,3.45412,3.44145,3.45202,31530000.0
2008-04-09 18:35:00,3.44474,3.45372,3.44064,3.45045,41350000.0
2008-04-09 18:40:00,3.44399,3.45228,3.43974,3.45072,26700000.0
2008-04-09 18:45:00,3.4455,3.45226,3.4389,3.45014,31580000.0
2008-04-09 18:50:00,3.44634,3.45514,3.44021,3.4487,37200000.0
2008-04-09 18:55:00,3.45018,3.45044,3.43721,3.44366,28970000.0
2008-04-09 19:00:00,3.4496,3.45113,3.43759,3.4485,31200000.0
2008-04-09 19:05:00,3.43843,3.45105,3.43761,3.44494,34230000.0
2008-04-09 19:10:00,3.43807,3.45433,3.43624,3.44235,37600000.0
2008-04-09 19:15:00,3.44997,3.44997,3.43507,3.44355,33850000.0
2008-04-09 19:20:00,3.4436,3.45203,3.4384,3.44676,35720000.0
2008-04-09 19:25:00,3.44066,3.44967,3.4383,3.4383,29670000.0
2008-04-09 19:30:00,3.44665,3.4524,3.4367,3.43885,31590000.0
2008-04-09 19:35:00,3.4425,3.45132,3.43745,3.43887,27090000.0
2008-04-09 19:40:00,3.44311,3.45209,3.43536,3.44858,27830000.0
2008-04-09 19:45:00,3.44364,3.4554,3.43917,3.44691,45880000.0
2008-04-09 19:50:00,3.44467,3.45102,3.43806,3.43952,30840000.0
2008-04-09 19:55:00,3.442,3.45068,3.43697,3.44359,35730000.0
2008-04-09 20:00:00,3.44736,3.45233,3.43805,3.44232,38750000.0
2008-04-09 20:05:00,3.4377,3.44867,3.4377,3.44713,23680000.0
2008-04-09 20:10:00,3.44308,3.45229,3.43847,3.4489,30120000.0
2008-04-09 20:15:00,3.44205,3.45328,3.43646,3.44602,33830000.0
2008-04-09 20:20:00,3.44708,3.44936,3.43602,3.44336,33090000.0
2008-04-09 20:25:00,3.44306,3.44889,3.43762,3.44265,23280000.0
2008-04-09 20:30:00,3.4452,3.45101,3.43943,3.44318,23370000.0
2008-04-09 20:35:00,3.43876,3.44893,3.43817,3.44245,24130000.0
2008-04-09 20:40:00,3.44222,3.45193,3.43764,3.44943,25600000.0
2008-04-09 20:45:00,3.44779,3.44885,3.43781,3.44477,23000000.0
2008-04-09 20:50:00,3.4467,3.4497,3.43787,3.44121,29370000.0
2008-04-09 20:55:00,3.44731,3.45336,3.43901,3.44502,25990000.0
2008-04-09 21:00:00,3.4465,3.45006,3.43973,3.44722,21480000.0
2008-04-09 21:05:00,3.44849,3.45189,3.44136,3.4465,25630000.0
2008-04-09 21:10:00,3.44152,3.45531,3.44152,3.44671,23360000.0
2008-04-09 21:15:00,3.44603,3.45043,3.43747,3.44714,31250000.0
2008-04-09 21:20:00,3.44342,3.45181,3.43792,3.44481,22600000.0
2008-04-09 21:25:00,3.44759,3.45208,3.43767,3.44496,29030000.0
2008-04-09 21:30:00,3.44991,3.45077,3.43803,3.44613,21860000.0
2008-04-09 21:35:00,3.44155,3.44821,3.43661,3.44821,28980000.0
2008-04-09 21:40:00,3.44797,3.45287,3.43829,3.44889,25560000.0
2008-04-09 21:45:00,3.44195,3.45161,3.43602,3.44301,27830000.0
2008-04-09 21:50:00,3.44627,3.45359,3.43772,3.44476,25590000.0
2008-04-09 21:55:00,3.44784,3.45046,3.43846,3.44797,33500000.0
2008-04-09 22:00:00,3.44245,3.45097,3.4398,3.44304,19950000.0
2008-04-09 22:05:00,3.44607,3.44716,3.43751,3.44419,12460000.0
2008-04-09 22:10:00,3.44356,3.45463,3.43713,3.44368,28210000.0
2008-04-09 22:15:00,3.44732,3.45215,3.43661,3.44113,36520000.0
2008-04-09 22:20:00,3.44099,3.44915,3.43409,3.44844,35350000.0
2008-04-09 22:25:00,3.44898,3.45026,3.43856,3.44387,14690000.0
2008-04-09 22:30:00,3.44358,3.45116,3.43845,3.43845,22210000.0
2008-04-09 22:35:00,3.44773,3.45081,3.43731,3.44775,36870000.0
2008-04-09 22:40:00,3.44408,3.45236,3.43743,3.44679,29710000.0
2008-04-09 22:45:00,3.45051,3.45051,3.43831,3.44282,18090000.0
2008-04-09 22:50:00,3.44283,3.45328,3.438,3.44764,24100000.0
2008-04-09 22:55:00,3.44847,3.44925,3.43664,3.44796,27100000.0
2008-04-09 23:00:00,3.44886,3.45162,3.43709,3.44303,19960000.0
2008-04-09 23:05:00,3.44128,3.4499,3.43402,3.44073,27850000.0
2008-04-09 23:10:00,3.44107,3.45497,3.43588,3.44332,33510000.0
2008-04-09 23:15:00,3.45045,3.45045,3.43855,3.44768,30830000.0
2008-04-09 23:20:00,3.44604,3.45001,3.43779,3.43852,20290000.0
2008-04-09 23:25:00,3.43884,3.4473,3.438,3.44612,12400000.0
2008-04-09 23:30:00,3.4502,3.4502,3.44038,3.44265,26690000.0
2008-04-09 23:35:00,3.4451,3.44931,3.43693,3.44434,16190000.0
2008-04-09 23:40:00,3.44606,3.45097,3.43658,3.44291,29390000.0
2008-04-09 23:45:00,3.44661,3.44984,3.43754,3.43889,21100000.0
2008-04-09 23:50:00,3.44446,3.44829,3.43799,3.44224,19970000.0
2008-04-09 23:55:00,3.44808,3.44993,3.43835,3.4471,19570000.0
2008-04-10 00:00:00,3.44306,3.45195,3.43787,3.44416,26710000.0
2008-04-10 00:05:00,3.44277,3.45071,3.44014,3.44803,25220000.0
2008-04-10 00:10:00,3.44575,3.45179,3.4397,3.44777,25220000.0
2008-04-10 00:15:00,3.44839,3.44905,3.43651,3.4468,26740000.0
2008-04-10 00:20:00,3.44611,3.44897,3.43543,3.44197,17280000.0
2008-04-10 00:25:00,3.44401,3.45107,3.43802,3.44517,20020000.0
2008-04-10 00:30:00,3.44622,3.45107,3.43568,3.44088,20750000.0
2008-04-10 00:35:00,3.4422,3.45022,3.43798,3.44711,22270000.0
2008-04-10 00:40:00,3.44178,3.45421,3.43548,3.45066,24170000.0
2008-04-10 00:45:00,3.46974,3.46974,3.43812,3.43812,17740000.0
2008-04-10 00:50:00,3.44773,3.44993,3.43595,3.44926,10920000.0
2008-04-10 00:55:00,3.4483,3.44957,3.43829,3.44231,19920000.0
2008-04-10 01:00:00,3.44699,3.45057,3.43937,3.44733,17300000.0
2008-04-10 01:05:00,3.44272,3.45229,3.43836,3.44482,18450000.0
2008-04-10 01:10:00,3.44536,3.4498,3.43747,3.43999,26350000.0
2008-04-10 01:15:00,3.44202,3.45265,3.43706,3.44255,26330000.0
2008-04-10 01:20:00,3.44488,3.44895,3.43772,3.44682,24100000.0
2008-04-10 01:25:00,3.44703,3.45033,3.43868,3.45033,25990000.0
2008-04-10 01:30:00,3.44877,3.44894,3.43277,3.43986,28990000.0
2008-04-10 01:35:00,3.45033,3.45033,3.43794,3.44158,20350000.0
2008-04-10 01:40:00,3.44324,3.4502,3.43698,3.4465,29740000.0
2008-04-10 01:45:00,3.44221,3.4524,3.43582,3.44384,24480000.0
2008-04-10 01:50:00,3.44054,3.44878,3.43553,3.44362,37280000.0
2008-04-10 01:55:00,3.44222,3.44828,3.43572,3.44828,20720000.0
2008-04-10 02:00:00,3.45182,3.45182,3.43455,3.44545,25550000.0
2008-04-10 02:05:00,3.44299,3.44818,3.43531,3.43686,28600000.0
2008-04-10 02:10:00,3.44097,3.4517,3.43801,3.44078,26370000.0
2008-04-10 02:15:00,3.43983,3.45038,3.43855,3.44395,27480000.0
2008-04-10 02:20:00,3.44752,3.44885,3.4373,3.4473,27840000.0
2008-04-10 02:25:00,3.44633,3.45423,3.43693,3.44432,33510000.0
2008-04-10 02:30:00,3.43855,3.45088,3.43793,3.44801,27440000.0
2008-04-10 02:35:00,3.44293,3.44831,3.43527,3.43734,24100000.0
2008-04-10 02:40:00,3.44125,3.45219,3.43588,3.44129,23370000.0
2008-04-10 02:45:00,3.44225,3.45319,3.4377,3.45184,26720000.0
2008-04-10 02:50:00,3.44394,3.44768,3.43715,3.44521,24480000.0
2008-04-10 02:55:00,3.44622,3.45007,3.43685,3.44839,29740000.0
2008-04-10 03:00:00,3.45046,3.4511,3.43828,3.44524,24460000.0
2008-04-10 03:05:00,3.43771,3.44767,3.43757,3.44271,27090000.0
2008-04-10 03:10:00,3.44634,3.44996,3.43788,3.44121,25210000.0
2008-04-10 03:15:00,3.45244,3.45244,3.43799,3.43799,23340000.0
2008-04-10 03:20:00,3.44758,3.45214,3.43776,3.44485,22580000.0
2008-04-10 03:25:00,3.44628,3.44866,3.43679,3.44256,22190000.0
2008-04-10 03:30:00,3.44298,3.45261,3.43704,3.44521,29380000.0
2008-04-10 03:35:00,3.44804,3.45022,3.43744,3.44757,31250000.0
2008-04-10 03:40:00,3.44309,3.44797,3.436,3.44602,27850000.0
2008-04-10 03:45:00,3.44593,3.45628,3.43736,3.44058,24090000.0
2008-04-10 03:50:00,3.44713,3.45167,3.43748,3.44807,25240000.0
2008-04-10 03:55:00,3.44713,3.44837,3.43734,3.44228,27470000.0
2008-04-10 04:00:00,3.44944,3.45141,3.43694,3.44647,27860000.0
2008-04-10 04:05:00,3.43869,3.45114,3.43819,3.44289,31970000.0
2008-04-10 04:10:00,3.44676,3.45197,3.43728,3.44322,24100000.0
2008-04-10 04:15:00,3.44939,3.45358,3.43468,3.44702,25970000.0
2008-04-10 04:20:00,3.43671,3.44943,3.43395,3.44414,18440000.0
2008-04-10 04:25:00,3.44729,3.45015,3.43779,3.44759,16910000.0
2008-04-10 04:30:00,3.45073,3.45073,3.43847,3.44393,22230000.0
2008-04-10 04:35:00,3.44673,3.45074,3.43686,3.446,30090000.0
2008-04-10 04:40:00,3.4377,3.44955,3.4377,3.44281,25570000.0
2008-04-10 04:45:00,3.45023,3.45602,3.43701,3.44743,29350000.0
2008-04-10 04:50:00,3.44176,3.45187,3.43694,3.44803,25220000.0
2008-04-10 04:55:00,3.44176,3.44902,3.43668,3.44473,27460000.0
2008-04-10 05:00:00,3.44194,3.45064,3.43802,3.44758,35370000.0
2008-04-10 05:05:00,3.44786,3.45201,3.43403,3.44487,28950000.0
2008-04-10 05:10:00,3.44806,3.45017,3.43783,3.43813,16600000.0
2008-04-10 05:15:00,3.43998,3.45244,3.43763,3.44788,27100000.0
2008-04-10 05:20:00,3.44611,3.44999,3.43397,3.44818,22610000.0
2008-04-10 05:25:00,3.43837,3.45063,3.43837,3.44789,10900000.0
2008-04-10 05:30:00,3.44976,3.4533,3.43792,3.4533,19580000.0
2008-04-10 05:35:00,3.44684,3.45115,3.43782,3.44704,23320000.0
2008-04-10 05:40:00,3.4443,3.45289,3.43578,3.44745,23700000.0
2008-04-10 05:45:00,3.45177,3.45602,3.43758,3.44304,31610000.0
2008-04-10 05:50:00,3.43886,3.4533,3.43536,3.44715,24850000.0
2008-04-10 05:55:00,3.44708,3.4515,3.43724,3.44299,33490000.0
2008-04-10 06:00:00,3.44661,3.45316,3.43725,3.44727,30120000.0
2008-04-10 06:05:00,3.44615,3.4507,3.43796,3.4422,25190000.0
2008-04-10 06:10:00,3.44782,3.45204,3.43807,3.44758,13520000.0
2008-04-10 06:15:00,3.44224,3.45397,3.43885,3.44523,30070000.0
2008-04-10 06:20:00,3.44088,3.45057,3.43857,3.44705,12420000.0
2008-04-10 06:25:00,3.43832,3.45163,3.43664,3.44241,30860000.0
2008-04-10 06:30:00,3.44939,3.45423,3.43788,3.44424,31210000.0
2008-04-10 06:35:00,3.44754,3.45522,3.43533,3.45517,27850000.0
2008-04-10 06:40:00,3.44484,3.45205,3.43564,3.44861,27830000.0
2008-04-10 06:45:00,3.44695,3.45454,3.43913,3.44265,34990000.0
2008-04-10 06:50:00,3.44383,3.45368,3.43541,3.4484,32290000.0
2008-04-10 06:55:00,3.44268,3.449,3.43494,3.44707,36090000.0
2008-04-10 07:00:00,3.44573,3.45012,3.43841,3.44731,28190000.0
2008-04-10 07:05:00,3.43827,3.45091,3.43578,3.44659,25200000.0
2008-04-10 07:10:00,3.44597,3.453,3.43373,3.44364,40220000.0
2008-04-10 07:15:00,3.44913,3.45349,3.43821,3.44387,30100000.0
2008-04-10 07:20:00,3.44739,3.44937,3.43751,3.44311,30860000.0
2008-04-10 07:25:00,3.4457,3.45114,3.43555,3.44791,40240000.0
2008-04-10 07:30:00,3.44806,3.45093,3.4381,3.43987,33490000.0
2008-04-10 07:35:00,3.44617,3.45293,3.43739,3.4515,30420000.0
2008-04-10 07:40:00,3.43529,3.44942,3.43264,3.44215,36440000.0
2008-04-10 07:45:00,3.44082,3.45118,3.43588,3.447,32320000.0
2008-04-10 07:50:00,3.44,3.4506,3.43587,3.44572,25180000.0
2008-04-10 07:55:00,3.44279,3.45074,3.43795,3.44707,28940000.0
2008-04-10 08:00:00,3.44888,3.45096,3.43829,3.44261,19170000.0
2008-04-10 08:05:00,3.4393,3.45061,3.43711,3.44243,21430000.0
2008-04-10 08:10:00,3.44889,3.4494,3.43843,3.44734,32330000.0
2008-04-10 08:15:00,3.44765,3.45019,3.43879,3.44263,23700000.0
2008-04-10 08:20:00,3.44756,3.44916,3.43584,3.44487,24810000.0
2008-04-10 08:25:00,3.44563,3.44721,3.4358,3.44436,25950000.0
2008-04-10 08:30:00,3.44411,3.44703,3.43267,3.4364,30090000.0
2008-04-10 08:35:00,3.44472,3.44926,3.43394,3.4413,30850000.0
2008-04-10 08:40:00,3.44365,3.44621,3.43226,3.44469,36070000.0
2008-04-10 08:45:00,3.4463,3.45032,3.43572,3.44358,31570000.0
2008-04-10 08:50:00,3.44132,3.44652,3.43253,3.44422,31220000.0
2008-04-10 08:55:00,3.43764,3.44551,3.43188,3.43755,23320000.0
2008-04-10 09:00:00,3.43652,3.44779,3.43325,3.44779,35330000.0
2008-04-10 09:05:00,3.441,3.44997,3.43128,3.44216,30450000.0
2008-04-10 09:10:00,3.44693,3.45039,3.43564,3.44599,51500000.0
2008-04-10 09:15:00,3.44437,3.4506,3.43472,3.44163,29340000.0
2008-04-10 09:20:00,3.44139,3.44801,3.43507,3.44704,32710000.0
2008-04-10 09:25:00,3.44212,3.44761,3.4348,3.4367,43570000.0
2008-04-10 09:30:00,3.44566,3.44756,3.4364,3.44006,21790000.0
2008-04-10 09:35:00,3.44578,3.44872,3.43645,3.44553,28190000.0
2008-04-10 09:40:00,3.4445,3.45047,3.43378,3.44784,34590000.0
2008-04-10 09:45:00,3.4422,3.45363,3.43642,3.44033,28190000.0
2008-04-10 09:50:00,3.43771,3.44725,3.4332,3.44504,27450000.0
2008-04-10 09:55:00,3.44689,3.44813,3.43512,3.44694,31590000.0
2008-04-10 10:00:00,3.44522,3.45176,3.43593,3.4442,34200000.0
2008-04-10 10:05:00,3.44558,3.44723,3.43324,3.44723,28970000.0
2008-04-10 10:10:00,3.43573,3.45042,3.43533,3.44683,41360000.0
2008-04-10 10:15:00,3.44737,3.45226,3.43644,3.44355,26710000.0
2008-04-10 10:20:00,3.44666,3.44923,3.43284,3.44906,33870000.0
2008-04-10 10:25:00,3.43783,3.44827,3.43707,3.44653,35370000.0
2008-04-10 10:30:00,3.44873,3.44873,3.43514,3.43879,33090000.0
2008-04-10 10:35:00,3.4433,3.45332,3.44158,3.44366,28570000.0
2008-04-10 10:40:00,3.44939,3.44939,3.43482,3.4458,27460000.0
2008-04-10 10:45:00,3.44829,3.45327,3.43817,3.44259,27450000.0
2008-04-10 10:50:00,3.44814,3.44967,3.43548,3.4484,28560000.0
2008-04-10 10:55:00,3.44769,3.44833,3.43654,3.44686,29700000.0
2008-04-10 11:00:00,3.44225,3.44952,3.4338,3.44367,34590000.0
2008-04-10 11:05:00,3.43635,3.44961,3.43256,3.44399,29680000.0
2008-04-10 11:10:00,3.44238,3.45166,3.43541,3.44905,34600000.0
2008-04-10 11:15:00,3.44368,3.44989,3.43821,3.44737,24800000.0
2008-04-10 11:20:00,3.43783,3.44793,3.43783,3.44562,27800000.0
2008-04-10 11:25:00,3.44191,3.45017,3.43575,3.44465,34960000.0
2008-04-10 11:30:00,3.44689,3.44805,3.43488,3.44805,25590000.0
2008-04-10 11:35:00,3.4472,3.4472,3.43523,3.44707,28960000.0
2008-04-10 11:40:00,3.442,3.44761,3.43707,3.44072,27070000.0
2008-04-10 11:45:00,3.44244,3.44989,3.43781,3.44871,28560000.0
2008-04-10 11:50:00,3.44846,3.44852,3.43859,3.44282,32290000.0
2008-04-10 11:55:00,3.44424,3.44897,3.43627,3.44732,30070000.0
2008-04-10 12:00:00,3.44322,3.44865,3.43697,3.44541,26350000.0
2008-04-10 12:05:00,3.44507,3.45106,3.43513,3.44648,23310000.0
2008-04-10 12:10:00,3.44625,3.44988,3.43646,3.4481,28170000.0
2008-04-10 12:15:00,3.44794,3.45195,3.44008,3.44476,30070000.0
2008-04-10 12:20:00,3.44733,3.44908,3.43741,3.44865,28940000.0
2008-04-10 12:25:00,3.44671,3.45206,3.43594,3.44667,33080000.0
2008-04-10 12:30:00,3.44775,3.4493,3.4358,3.44688,40580000.0
2008-04-10 12:35:00,3.43883,3.45031,3.43602,3.44505,27850000.0
2008-04-10 12:40:00,3.43783,3.44836,3.43528,3.44659,31540000.0
2008-04-10 12:45:00,3.44482,3.45064,3.43432,3.43893,22580000.0
2008-04-10 12:50:00,3.44637,3.44847,3.43463,3.44673,26300000.0
2008-04-10 12:55:00,3.44234,3.44742,3.43406,3.4451,32690000.0
2008-04-10 13:00:00,3.44606,3.44844,3.43151,3.44339,31230000.0
2008-04-10 13:05:00,3.44263,3.45054,3.43649,3.44694,31600000.0
2008-04-10 13:10:00,3.4459,3.44729,3.43217,3.44067,31190000.0
2008-04-10 13:15:00,3.44236,3.45137,3.4353,3.4472,32330000.0
2008-04-10 13:20:00,3.44166,3.44893,3.4339,3.44622,29310000.0
2008-04-10 13:25:00,3.44528,3.44746,3.4368,3.44727,28190000.0
2008-04-10 13:30:00,3.4435,3.44965,3.43825,3.44288,33840000.0
2008-04-10 13:35:00,3.44408,3.4479,3.43378,3.44025,25960000.0
2008-04-10 13:40:00,3.43446,3.44618,3.4323,3.43921,30860000.0
2008-04-10 13:45:00,3.44272,3.44406,3.4269,3.43894,31580000.0
2008-04-10 13:50:00,3.43185,3.43938,3.42299,3.42543,38730000.0
2008-04-10 13:55:00,3.43836,3.44081,3.42599,3.43341,28200000.0
2008-04-10 14:00:00,3.43721,3.43969,3.4222,3.42748,34630000.0
2008-04-10 14:05:00,3.43264,3.44053,3.42618,3.43458,30840000.0
2008-04-10 14:10:00,3.4378,3.44136,3.4278,3.43684,30820000.0
2008-04-10 14:15:00,3.43746,3.44735,3.42634,3.43406,30100000.0
2008-04-10 14:20:00,3.4294,3.44047,3.42788,3.43754,33840000.0
2008-04-10 14:25:00,3.4371,3.44179,3.42755,3.44092,34560000.0
2008-04-10 14:30:00,3.44217,3.44366,3.42977,3.44121,33090000.0
2008-04-10 14:35:00,3.44165,3.44262,3.43285,3.43866,25930000.0
2008-04-10 14:40:00,3.43801,3.44258,3.42967,3.43731,28600000.0
2008-04-10 14:45:00,3.43746,3.44089,3.42608,3.44031,30460000.0
2008-04-10 14:50:00,3.43798,3.45359,3.4318,3.44106,28970000.0
2008-04-10 14:55:00,3.4431,3.4431,3.42879,3.43127,36090000.0
2008-04-10 15:00:00,3.43747,3.44381,3.43017,3.44035,39470000.0
2008-04-10 15:05:00,3.43312,3.44096,3.42564,3.44015,28210000.0
2008-04-10 15:10:00,3.44097,3.44185,3.4306,3.43885,36810000.0
2008-04-10 15:15:00,3.43502,3.43948,3.42704,3.42956,31550000.0
2008-04-10 15:20:00,3.43472,3.45004,3.42622,3.43438,32680000.0
2008-04-10 15:25:00,3.43562,3.43838,3.42371,3.42482,28230000.0
2008-04-10 15:30:00,3.43573,3.43576,3.42338,3.42962,30830000.0
2008-04-10 15:35:00,3.42918,3.43549,3.42229,3.43549,31200000.0
2008-04-10 15:40:00,3.43545,3.43911,3.42582,3.43612,30830000.0
2008-04-10 15:45:00,3.43351,3.43918,3.42563,3.4312,24110000.0
2008-04-10 15:50:00,3.43947,3.44539,3.42877,3.43447,31580000.0
2008-04-10 15:55:00,3.43577,3.44014,3.42727,3.43782,32680000.0
2008-04-10 16:00:00,3.43807,3.43853,3.42551,3.43547,29710000.0
2008-04-10 16:05:00,3.43085,3.43683,3.4229,3.43683,32330000.0
2008-04-10 16:10:00,3.43757,3.43807,3.42597,3.4369,30110000.0
2008-04-10 16:15:00,3.43652,3.44007,3.42802,3.43664,31920000.0
2008-04-10 16:20:00,3.43683,3.44286,3.42731,3.43496,30070000.0
2008-04-10 16:25:00,3.43598,3.43672,3.42542,3.43306,33080000.0
2008-04-10 16:30:00,3.42847,3.43863,3.42672,3.43672,36820000.0
2008-04-10 16:35:00,3.43483,3.43736,3.42477,3.43281,41690000.0
2008-04-10 16:40:00,3.43105,3.43707,3.42566,3.43694,27830000.0
2008-04-10 16:45:00,3.43439,3.43728,3.42488,3.4312,31590000.0
2008-04-10 16:50:00,3.44209,3.44956,3.42424,3.43258,30430000.0
2008-04-10 16:55:00,3.43743,3.43743,3.42585,3.4323,31940000.0
2008-04-10 17:00:00,3.43477,3.43482,3.42034,3.42539,31940000.0
2008-04-10 17:05:00,3.42343,3.43472,3.42038,3.43075,34210000.0
2008-04-10 17:10:00,3.43152,3.4367,3.42158,3.42549,30880000.0
2008-04-10 17:15:00,3.43114,3.43229,3.42084,3.42277,34210000.0
2008-04-10 17:20:00,3.43768,3.43918,3.41963,3.43016,37600000.0
2008-04-10 17:25:00,3.42475,3.43067,3.41808,3.42884,35710000.0
2008-04-10 17:30:00,3.42915,3.43459,3.41625,3.42518,36840000.0
2008-04-10 17:35:00,3.43063,3.4341,3.41552,3.42342,45100000.0
2008-04-10 17:40:00,3.4249,3.43249,3.41667,3.42405,46220000.0
2008-04-10 17:45:00,3.42301,3.43066,3.41934,3.42835,28220000.0
2008-04-10 17:50:00,3.42711,3.45192,3.41733,3.42758,36050000.0
2008-04-10 17:55:00,3.42422,3.43148,3.41623,3.4298,42490000.0
2008-04-10 18:00:00,3.42963,3.4323,3.41723,3.42077,43220000.0
2008-04-10 18:05:00,3.42672,3.42786,3.41461,3.42748,32340000.0
2008-04-10 18:10:00,3.42444,3.42821,3.4155,3.42761,38380000.0
2008-04-10 18:15:00,3.42077,3.42902,3.41217,3.42118,35330000.0
2008-04-10 18:20:00,3.42242,3.44741,3.41893,3.42679,44330000.0
2008-04-10 18:25:00,3.42346,3.43046,3.4165,3.4262,33080000.0
2008-04-10 18:30:00,3.42839,3.43021,3.41838,3.42619,27090000.0
2008-04-10 18:35:00,3.41963,3.43118,3.41858,3.4283,39510000.0
2008-04-10 18:40:00,3.42115,3.42884,3.41532,3.42473,28180000.0
2008-04-10 18:45:00,3.42297,3.42739,3.41486,3.42565,33810000.0
2008-04-10 18:50:00,3.42204,3.44199,3.41621,3.42423,37220000.0
2008-04-10 18:55:00,3.4168,3.42924,3.4168,3.42291,28180000.0
2008-04-10 19:00:00,3.42755,3.42755,3.41432,3.42352,28990000.0
2008-04-10 19:05:00,3.41486,3.42435,3.41374,3.41876,34600000.0
2008-04-10 19:10:00,3.41508,3.42686,3.41255,3.42057,36820000.0
2008-04-10 19:15:00,3.42553,3.42964,3.41283,3.41924,35710000.0
2008-04-10 19:20:00,3.41861,3.45093,3.41385,3.4227,36830000.0
2008-04-10 19:25:00,3.41844,3.42415,3.41239,3.41341,25590000.0
2008-04-10 19:30:00,3.41905,3.42732,3.41169,3.41169,31590000.0
2008-04-10 19:35:00,3.41712,3.42269,3.40942,3.40989,27830000.0
2008-04-10 19:40:00,3.41601,3.42344,3.41046,3.41975,27830000.0
2008-04-10 19:45:00,3.41498,3.42403,3.41069,3.41858,42530000.0
2008-04-10 19:50:00,3.41728,3.42454,3.41049,3.41769,31580000.0
2008-04-10 19:55:00,3.4148,3.42332,3.41024,3.41464,37210000.0
2008-04-10 20:00:00,3.41584,3.42189,3.40847,3.41405,37960000.0
2008-04-10 20:05:00,3.4118,3.42209,3.40986,3.4202,25220000.0
2008-04-10 20:10:00,3.41525,3.42123,3.40915,3.41973,31960000.0
2008-04-10 20:15:00,3.41416,3.42533,3.41007,3.41891,30820000.0
2008-04-10 20:20:00,3.42023,3.42273,3.40886,3.41447,42110000.0
2008-04-10 20:25:00,3.41491,3.42312,3.40811,3.41332,32730000.0
2008-04-10 20:30:00,3.41466,3.42422,3.40648,3.41388,34200000.0
2008-04-10 20:35:00,3.40967,3.42042,3.40888,3.41505,29700000.0
2008-04-10 20:40:00,3.41438,3.42376,3.41018,3.42152,28560000.0
2008-04-10 20:45:00,3.42167,3.42271,3.40733,3.41528,25960000.0
2008-04-10 20:50:00,3.4181,3.42343,3.41001,3.41428,31600000.0
2008-04-10 20:55:00,3.41749,3.42035,3.40887,3.41365,28590000.0
2008-04-10 21:00:00,3.41813,3.42178,3.4109,3.41851,22960000.0
2008-04-10 21:05:00,3.4208,3.42249,3.41296,3.41889,30840000.0
2008-04-10 21:10:00,3.41267,3.42021,3.41255,3.41837,26690000.0
2008-04-10 21:15:00,3.41772,3.42259,3.41025,3.41935,37580000.0
2008-04-10 21:20:00,3.41559,3.4436,3.41047,3.4145,25180000.0
2008-04-10 21:25:00,3.41931,3.41959,3.40839,3.4135,39840000.0
2008-04-10 21:30:00,3.42282,3.42282,3.40922,3.42199,25940000.0
2008-04-10 21:35:00,3.41597,3.42274,3.40908,3.41962,31940000.0
2008-04-10 21:40:00,3.42142,3.42528,3.4076,3.42057,32690000.0
2008-04-10 21:45:00,3.41522,3.42365,3.41058,3.41601,30050000.0
2008-04-10 21:50:00,3.42083,3.42336,3.40715,3.41703,25940000.0
2008-04-10 21:55:00,3.42019,3.42053,3.40851,3.41761,37930000.0
2008-04-10 22:00:00,3.40803,3.42266,3.40561,3.4142,28950000.0
2008-04-10 22:05:00,3.41621,3.42321,3.40927,3.41698,26310000.0
2008-04-10 22:10:00,3.41553,3.42258,3.41144,3.41608,28580000.0
2008-04-10 22:15:00,3.41941,3.42421,3.40918,3.42006,38740000.0
2008-04-10 22:20:00,3.41276,3.42143,3.40613,3.42023,37950000.0
2008-04-10 22:25:00,3.41874,3.42476,3.40709,3.41413,30850000.0
2008-04-10 22:30:00,3.4181,3.42025,3.40959,3.40959,24790000.0
2008-04-10 22:35:00,3.41825,3.42506,3.40871,3.41932,38320000.0
2008-04-10 22:40:00,3.41398,3.42144,3.41148,3.41869,12810000.0
2008-04-10 22:45:00,3.42204,3.42204,3.40712,3.41382,25580000.0
2008-04-10 22:50:00,3.41199,3.41914,3.40838,3.41914,22960000.0
2008-04-10 22:55:00,3.41925,3.42045,3.4103,3.41509,17290000.0
2008-04-10 23:00:00,3.41862,3.42153,3.40705,3.4133,21060000.0
2008-04-10 23:05:00,3.41192,3.42262,3.40681,3.41836,17700000.0
2008-04-10 23:10:00,3.41373,3.42437,3.40819,3.41612,34210000.0
2008-04-10 23:15:00,3.42247,3.42247,3.41072,3.41989,31940000.0
2008-04-10 23:20:00,3.4103,3.42025,3.40748,3.41708,20680000.0
2008-04-10 23:25:00,3.40936,3.42237,3.40829,3.41119,32720000.0
2008-04-10 23:30:00,3.422,3.42235,3.40877,3.421,21440000.0
2008-04-10 23:35:00,3.41861,3.42497,3.41117,3.42206,22580000.0
2008-04-10 23:40:00,3.42397,3.42633,3.41433,3.42418,16560000.0
2008-04-10 23:45:00,3.42339,3.42659,3.41346,3.41467,13960000.0
2008-04-10 23:50:00,3.44662,3.45527,3.41955,3.41955,7920000.0
2008-04-10 23:55:00,3.42415,3.42475,3.41472,3.42425,17710000.0
2008-04-11 00:00:00,3.42159,3.42489,3.41528,3.42067,17710000.0
2008-04-11 00:05:00,3.42357,3.42547,3.41506,3.42547,12820000.0
2008-04-11 00:10:00,3.4237,3.42582,3.41294,3.42345,21450000.0
2008-04-11 00:15:00,3.42638,3.4274,3.40894,3.41878,18070000.0
2008-04-11 00:20:00,3.41573,3.44182,3.41324,3.41785,17710000.0
2008-04-11 00:25:00,3.41878,3.42535,3.41494,3.42286,20710000.0
2008-04-11 00:30:00,3.42284,3.42798,3.41612,3.41878,15070000.0
2008-04-11 00:35:00,3.41807,3.42658,3.41618,3.42552,13540000.0
2008-04-11 00:40:00,3.42024,3.42555,3.41481,3.41934,14330000.0
2008-04-11 00:45:00,3.42317,3.42965,3.41511,3.4173,15490000.0
2008-04-11 00:50:00,3.42357,3.44324,3.41447,3.41897,21130000.0
2008-04-11 00:55:00,3.42303,3.42485,3.41402,3.42009,18850000.0
2008-04-11 01:00:00,3.4238,3.42893,3.4158,3.42439,24120000.0
2008-04-11 01:05:00,3.41775,3.42717,3.41512,3.42009,19240000.0
2008-04-11 01:10:00,3.41974,3.42693,3.41207,3.41844,32330000.0
2008-04-11 01:15:00,3.41883,3.4278,3.41393,3.42015,24110000.0
2008-04-11 01:20:00,3.42033,3.44874,3.41025,3.44874,16560000.0
2008-04-11 01:25:00,3.42077,3.42556,3.41368,3.42134,32390000.0
2008-04-11 01:30:00,3.42308,3.42466,3.41243,3.42202,25990000.0
2008-04-11 01:35:00,3.42162,3.42535,3.41292,3.42033,21100000.0
2008-04-11 01:40:00,3.41766,3.42668,3.41495,3.42232,31250000.0
2008-04-11 01:45:00,3.42186,3.42444,3.41143,3.41925,24090000.0
2008-04-11 01:50:00,3.41564,3.44454,3.41132,3.42103,35760000.0
2008-04-11 01:55:00,3.4174,3.42712,3.40948,3.42234,25600000.0
2008-04-11 02:00:00,3.41935,3.42361,3.41204,3.42122,32050000.0
2008-04-11 02:05:00,3.42135,3.42697,3.40936,3.41282,21140000.0
2008-04-11 02:10:00,3.41608,3.42401,3.41189,3.41606,30470000.0
2008-04-11 02:15:00,3.41547,3.42686,3.41016,3.41787,25590000.0
2008-04-11 02:20:00,3.42151,3.45644,3.41298,3.42245,24090000.0
2008-04-11 02:25:00,3.42017,3.42622,3.41173,3.41972,35010000.0
2008-04-11 02:30:00,3.41747,3.4286,3.41296,3.42166,24090000.0
2008-04-11 02:35:00,3.41787,3.42725,3.41157,3.41464,21460000.0
2008-04-11 02:40:00,3.41619,3.42585,3.41188,3.41651,25600000.0
2008-04-11 02:45:00,3.41792,3.42705,3.41204,3.42149,24450000.0
2008-04-11 02:50:00,3.42307,3.44995,3.41347,3.42117,9780000.0
2008-04-11 02:55:00,3.42042,3.42738,3.4107,3.42356,27120000.0
2008-04-11 03:00:00,3.4244,3.42656,3.41337,3.42005,17680000.0
2008-04-11 03:05:00,3.4272,3.4272,3.41079,3.41694,27840000.0
2008-04-11 03:10:00,3.42081,3.42977,3.41107,3.42464,18790000.0
2008-04-11 03:15:00,3.42384,3.42384,3.40983,3.41614,17310000.0
2008-04-11 03:20:00,3.4226,3.44741,3.41365,3.41989,16930000.0
2008-04-11 03:25:00,3.42229,3.42707,3.41271,3.41665,21820000.0
2008-04-11 03:30:00,3.41654,3.4286,3.41238,3.41238,28250000.0
2008-04-11 03:35:00,3.42039,3.42877,3.41175,3.42125,32700000.0
2008-04-11 03:40:00,3.4219,3.42826,3.41034,3.42154,26690000.0
2008-04-11 03:45:00,3.4215,3.42832,3.41265,3.41885,32700000.0
2008-04-11 03:50:00,3.42316,3.44187,3.4134,3.42256,29720000.0
2008-04-11 03:55:00,3.42189,3.42673,3.41164,3.42178,29330000.0
2008-04-11 04:00:00,3.42432,3.42432,3.41103,3.42016,31950000.0
2008-04-11 04:05:00,3.41863,3.42846,3.41174,3.41882,28980000.0
2008-04-11 04:10:00,3.41685,3.42587,3.41281,3.41886,26710000.0
2008-04-11 04:15:00,3.42505,3.42835,3.41268,3.42835,25600000.0
2008-04-11 04:20:00,3.42152,3.44555,3.41275,3.42035,28190000.0
2008-04-11 04:25:00,3.42061,3.42445,3.41096,3.42015,19150000.0
2008-04-11 04:30:00,3.41748,3.42937,3.41429,3.41909,27790000.0
2008-04-11 04:35:00,3.42094,3.42846,3.41053,3.4208,31240000.0
2008-04-11 04:40:00,3.41423,3.42801,3.41362,3.41759,22930000.0
2008-04-11 04:45:00,3.42449,3.43182,3.41402,3.42152,30830000.0
2008-04-11 04:50:00,3.41352,3.45126,3.41225,3.45126,21440000.0
2008-04-11 04:55:00,3.42215,3.42601,3.41163,3.41945,23350000.0
2008-04-11 05:00:00,3.41563,3.429,3.41056,3.429,33110000.0
2008-04-11 05:05:00,3.42228,3.42607,3.41149,3.42042,26690000.0
2008-04-11 05:10:00,3.41435,3.42903,3.40965,3.41788,24100000.0
2008-04-11 05:15:00,3.41746,3.42808,3.41195,3.42168,27480000.0
2008-04-11 05:20:00,3.42121,3.44338,3.40814,3.42349,28210000.0
2008-04-11 05:25:00,3.41501,3.42835,3.41056,3.42004,25590000.0
2008-04-11 05:30:00,3.42386,3.42925,3.4086,3.42171,19570000.0
2008-04-11 05:35:00,3.42187,3.42957,3.41265,3.4215,16550000.0
2008-04-11 05:40:00,3.42724,3.43232,3.41073,3.43031,22650000.0
2008-04-11 05:45:00,3.42509,3.42836,3.41154,3.41899,29750000.0
2008-04-11 05:50:00,3.41311,3.42941,3.40979,3.42941,19950000.0
2008-04-11 05:55:00,3.44942,3.44942,3.41147,3.4171,30060000.0
2008-04-11 06:00:00,3.42285,3.43182,3.41489,3.43132,25990000.0
2008-04-11 06:05:00,3.42041,3.43237,3.41173,3.41867,27070000.0
2008-04-11 06:10:00,3.43142,3.43142,3.40928,3.42166,21460000.0
2008-04-11 06:15:00,3.41664,3.42618,3.41316,3.42523,25260000.0
2008-04-11 06:20:00,3.41661,3.42406,3.41124,3.41681,22930000.0
2008-04-11 06:25:00,3.41491,3.44793,3.41064,3.41655,35380000.0
2008-04-11 06:30:00,3.42499,3.42691,3.41019,3.41712,29690000.0
2008-04-11 06:35:00,3.42592,3.42952,3.40884,3.41957,24080000.0
2008-04-11 06:40:00,3.41894,3.42641,3.40872,3.42054,21830000.0
2008-04-11 06:45:00,3.41913,3.43129,3.41368,3.42415,28210000.0
2008-04-11 06:50:00,3.41832,3.42795,3.40685,3.42078,30090000.0
2008-04-11 06:55:00,3.4464,3.4464,3.40869,3.41685,9780000.0
2008-04-11 07:00:00,3.42008,3.42831,3.41363,3.42781,23290000.0
2008-04-11 07:05:00,3.4119,3.42842,3.4119,3.42142,24440000.0
2008-04-11 07:10:00,3.42303,3.42915,3.40983,3.41841,43580000.0
2008-04-11 07:15:00,3.42351,3.4306,3.40952,3.41886,32310000.0
2008-04-11 07:20:00,3.42151,3.43114,3.41164,3.42701,33840000.0
2008-04-11 07:25:00,3.42335,3.44748,3.4112,3.42159,38350000.0
2008-04-11 07:30:00,3.42233,3.42895,3.41212,3.41925,36450000.0
2008-04-11 07:35:00,3.41912,3.42606,3.40916,3.42102,31950000.0
2008-04-11 07:40:00,3.41226,3.42947,3.41226,3.41838,35700000.0
2008-04-11 07:45:00,3.4193,3.429,3.41311,3.41605,31930000.0
2008-04-11 07:50:00,3.41446,3.42588,3.41249,3.42351,20310000.0
2008-04-11 07:55:00,3.43128,3.44161,3.41315,3.42283,28950000.0
2008-04-11 08:00:00,3.42498,3.4251,3.41461,3.425,24810000.0
2008-04-11 08:05:00,3.41508,3.42627,3.41218,3.41777,21070000.0
2008-04-11 08:10:00,3.42422,3.42744,3.41388,3.42262,33080000.0
2008-04-11 08:15:00,3.42571,3.43044,3.41453,3.41802,25920000.0
2008-04-11 08:20:00,3.41914,3.42425,3.40983,3.41868,26670000.0
2008-04-11 08:25:00,3.41604,3.44178,3.41415,3.42189,28180000.0
2008-04-11 08:30:00,3.42523,3.42906,3.41291,3.41638,30430000.0
2008-04-11 08:35:00,3.41931,3.43044,3.41323,3.41942,29360000.0
2008-04-11 08:40:00,3.42186,3.42465,3.41356,3.42435,35340000.0
2008-04-11 08:45:00,3.42611,3.42611,3.41279,3.42213,30460000.0
2008-04-11 08:50:00,3.42178,3.42929,3.41408,3.42724,36060000.0
2008-04-11 08:55:00,3.42625,3.44301,3.41255,3.41943,25560000.0
2008-04-11 09:00:00,3.41543,3.42534,3.4146,3.41916,33090000.0
2008-04-11 09:05:00,3.41831,3.42434,3.4098,3.41784,32310000.0
2008-04-11 09:10:00,3.42241,3.42424,3.41025,3.42271,48160000.0
2008-04-11 09:15:00,3.41893,3.42455,3.41009,3.42178,30070000.0
2008-04-11 09:20:00,3.41712,3.42365,3.40786,3.42165,30830000.0
2008-04-11 09:25:00,3.41752,3.42243,3.40759,3.41226,42090000.0
2008-04-11 09:30:00,3.41907,3.42127,3.40948,3.41608,25590000.0
2008-04-11 09:35:00,3.41933,3.4218,3.40844,3.4147,27090000.0
2008-04-11 09:40:00,3.41929,3.42091,3.40519,3.41963,35330000.0
2008-04-11 09:45:00,3.41294,3.42205,3.40727,3.40984,28940000.0
2008-04-11 09:50:00,3.40621,3.41662,3.40466,3.41489,28560000.0
2008-04-11 09:55:00,3.41596,3.41596,3.40002,3.4117,33070000.0
2008-04-11 10:00:00,3.412,3.41444,3.40066,3.41313,34200000.0
2008-04-11 10:05:00,3.41384,3.41487,3.39944,3.41348,30080000.0
2008-04-11 10:10:00,3.40301,3.41501,3.39567,3.41364,43210000.0
2008-04-11 10:15:00,3.41414,3.41564,3.40299,3.41248,28590000.0
2008-04-11 10:20:00,3.41511,3.41653,3.40231,3.41624,36470000.0
2008-04-11 10:25:00,3.40649,3.4181,3.40457,3.41452,37950000.0
2008-04-11 10:30:00,3.41574,3.41611,3.40247,3.40659,33080000.0
2008-04-11 10:35:00,3.41199,3.41662,3.40062,3.4106,28940000.0
2008-04-11 10:40:00,3.41668,3.41668,3.40312,3.41249,31550000.0
2008-04-11 10:45:00,3.41596,3.41713,3.40392,3.41128,28560000.0
2008-04-11 10:50:00,3.41622,3.41623,3.39678,3.41601,27450000.0
2008-04-11 10:55:00,3.41415,3.41723,3.4048,3.41723,28970000.0
2008-04-11 11:00:00,3.41208,3.41777,3.40414,3.41132,36820000.0
2008-04-11 11:05:00,3.41154,3.41896,3.40214,3.40675,27840000.0
2008-04-11 11:10:00,3.41114,3.41898,3.40543,3.41743,33130000.0
2008-04-11 11:15:00,3.41257,3.41837,3.40406,3.41809,24050000.0
2008-04-11 11:20:00,3.40761,3.41716,3.40695,3.41515,23340000.0
2008-04-11 11:25:00,3.41221,3.41713,3.39759,3.41314,36040000.0
2008-04-11 11:30:00,3.41608,3.41845,3.40555,3.41789,27810000.0
2008-04-11 11:35:00,3.41839,3.41971,3.40629,3.41747,28950000.0
2008-04-11 11:40:00,3.40732,3.41876,3.40504,3.41108,28190000.0
2008-04-11 11:45:00,3.41272,3.41995,3.40775,3.41989,27820000.0
2008-04-11 11:50:00,3.41998,3.42027,3.40791,3.4092,31170000.0
2008-04-11 11:55:00,3.41345,3.42072,3.39491,3.4196,27830000.0
2008-04-11 12:00:00,3.41507,3.42055,3.40959,3.41953,29320000.0
2008-04-11 12:05:00,3.42059,3.42157,3.40795,3.41893,22940000.0
2008-04-11 12:10:00,3.41852,3.41939,3.40776,3.41749,27790000.0
2008-04-11 12:15:00,3.41751,3.41819,3.40895,3.41343,29680000.0
2008-04-11 12:20:00,3.41735,3.4213,3.4098,3.42041,28940000.0
2008-04-11 12:25:00,3.41993,3.42025,3.40699,3.41833,33080000.0
2008-04-11 12:30:00,3.42015,3.42171,3.40822,3.41868,40200000.0
2008-04-11 12:35:00,3.41532,3.42015,3.40868,3.41794,28940000.0
2008-04-11 12:40:00,3.41001,3.42166,3.40637,3.41986,31170000.0
2008-04-11 12:45:00,3.41913,3.42314,3.40832,3.4142,23340000.0
2008-04-11 12:50:00,3.41778,3.42205,3.40935,3.42126,26300000.0
2008-04-11 12:55:00,3.41702,3.44876,3.40646,3.41884,31220000.0
2008-04-11 13:00:00,3.4217,3.42201,3.41067,3.41828,32710000.0
2008-04-11 13:05:00,3.41762,3.42283,3.41208,3.42133,34190000.0
2008-04-11 13:10:00,3.42102,3.42225,3.40948,3.41687,30090000.0
2008-04-11 13:15:00,3.41647,3.42368,3.41134,3.41984,30840000.0
2008-04-11 13:20:00,3.42067,3.42459,3.41255,3.42441,28580000.0
2008-04-11 13:25:00,3.42379,3.44147,3.41476,3.42816,28190000.0
2008-04-11 13:30:00,3.42368,3.4301,3.41874,3.42431,34580000.0
2008-04-11 13:35:00,3.42817,3.42935,3.41798,3.42144,27440000.0
2008-04-11 13:40:00,3.41649,3.43001,3.41552,3.4225,32330000.0
2008-04-11 13:45:00,3.42744,3.42972,3.41888,3.42593,31580000.0
2008-04-11 13:50:00,3.42085,3.42815,3.41548,3.41926,40950000.0
2008-04-11 13:55:00,3.42786,3.44685,3.41865,3.42517,30790000.0
2008-04-11 14:00:00,3.42728,3.43144,3.41672,3.41966,37220000.0
2008-04-11 14:05:00,3.42376,3.42921,3.41425,3.42008,30450000.0
2008-04-11 14:10:00,3.42653,3.43099,3.41446,3.42957,30450000.0
2008-04-11 14:15:00,3.42976,3.43226,3.41988,3.42573,32320000.0
2008-04-11 14:20:00,3.42153,3.43346,3.41706,3.42955,37160000.0
2008-04-11 14:25:00,3.42869,3.44817,3.42065,3.43179,31960000.0
2008-04-11 14:30:00,3.43016,3.43317,3.42059,3.43102,34940000.0
2008-04-11 14:35:00,3.43087,3.43217,3.42148,3.43018,24450000.0
2008-04-11 14:40:00,3.42729,3.43376,3.42021,3.43069,31560000.0
2008-04-11 14:45:00,3.43127,3.43359,3.41921,3.43055,34170000.0
2008-04-11 14:50:00,3.42849,3.43445,3.42294,3.43234,29720000.0
2008-04-11 14:55:00,3.43202,3.4428,3.41832,3.42164,36830000.0
2008-04-11 15:00:00,3.42672,3.43319,3.41863,3.42908,39100000.0
2008-04-11 15:05:00,3.42241,3.43317,3.41541,3.4304,30440000.0
2008-04-11 15:10:00,3.42966,3.43182,3.41865,3.42943,36820000.0
2008-04-11 15:15:00,3.42702,3.43344,3.42111,3.42159,30800000.0
2008-04-11 15:20:00,3.43134,3.43377,3.41968,3.42917,31940000.0
2008-04-11 15:25:00,3.43169,3.44165,3.42034,3.42192,33410000.0
2008-04-11 15:30:00,3.43125,3.4316,3.42078,3.42901,31570000.0
2008-04-11 15:35:00,3.42362,3.43227,3.42038,3.42995,30430000.0
2008-04-11 15:40:00,3.4293,3.4312,3.41824,3.4304,30470000.0
2008-04-11 15:45:00,3.42669,3.43239,3.41814,3.42607,28170000.0
2008-04-11 15:50:00,3.4281,3.43218,3.42145,3.42765,32690000.0
2008-04-11 15:55:00,3.43017,3.44293,3.4176,3.42782,30090000.0
2008-04-11 16:00:00,3.42866,3.43047,3.41675,3.4299,31560000.0
2008-04-11 16:05:00,3.42564,3.43279,3.42055,3.43124,34580000.0
2008-04-11 16:10:00,3.43088,3.43138,3.41803,3.43038,33820000.0
2008-04-11 16:15:00,3.42944,3.43136,3.4187,3.42674,27820000.0
2008-04-11 16:20:00,3.42508,3.43108,3.42042,3.43064,29710000.0
2008-04-11 16:25:00,3.4267,3.44972,3.41908,3.42696,34200000.0
2008-04-11 16:30:00,3.42318,3.43426,3.41842,3.42894,32730000.0
2008-04-11 16:35:00,3.42837,3.42948,3.4158,3.42285,38730000.0
2008-04-11 16:40:00,3.42046,3.42892,3.41537,3.42697,28570000.0
2008-04-11 16:45:00,3.42433,3.42846,3.41626,3.42474,33440000.0
2008-04-11 16:50:00,3.4273,3.4273,3.41039,3.42333,30060000.0
2008-04-11 16:55:00,3.42655,3.4488,3.41414,3.42777,31940000.0
2008-04-11 17:00:00,3.42786,3.42871,3.41404,3.42009,29710000.0
2008-04-11 17:05:00,3.42155,3.42857,3.41477,3.42609,33850000.0
2008-04-11 17:10:00,3.42397,3.43259,3.4167,3.42082,35330000.0
2008-04-11 17:15:00,3.42964,3.43121,3.41854,3.42818,34560000.0
2008-04-11 17:20:00,3.42629,3.42998,3.41594,3.42647,36480000.0
2008-04-11 17:25:00,3.42219,3.45233,3.41483,3.42834,35700000.0
2008-04-11 17:30:00,3.42797,3.43012,3.41865,3.42475,36450000.0
2008-04-11 17:35:00,3.42593,3.43469,3.41631,3.4254,45480000.0
2008-04-11 17:40:00,3.42749,3.43417,3.4221,3.42796,45490000.0
2008-04-11 17:45:00,3.42906,3.43686,3.42175,3.43371,27470000.0
2008-04-11 17:50:00,3.431,3.43818,3.42142,3.43433,35320000.0
2008-04-11 17:55:00,3.43188,3.4503,3.42472,3.4363,45450000.0
2008-04-11 18:00:00,3.43333,3.43652,3.42098,3.4294,43600000.0
2008-04-11 18:05:00,3.43288,3.43574,3.42151,3.43344,34190000.0
2008-04-11 18:10:00,3.43131,3.43545,3.42261,3.43429,41720000.0
2008-04-11 18:15:00,3.42772,3.43468,3.42233,3.42668,33470000.0
2008-04-11 18:20:00,3.42513,3.43264,3.42103,3.43074,41360000.0
2008-04-11 18:25:00,3.42736,3.44439,3.4216,3.43393,34190000.0
2008-04-11 18:30:00,3.43237,3.43274,3.42086,3.42984,27830000.0
2008-04-11 18:35:00,3.42362,3.43286,3.42011,3.43214,42850000.0
2008-04-11 18:40:00,3.42547,3.43408,3.42225,3.43232,28540000.0
2008-04-11 18:45:00,3.42724,3.4348,3.42149,3.43125,32690000.0
2008-04-11 18:50:00,3.4278,3.434,3.42179,3.42834,31970000.0
2008-04-11 18:55:00,3.43295,3.43932,3.42157,3.42718,30800000.0
2008-04-11 19:00:00,3.43014,3.43169,3.4204,3.4302,33070000.0
2008-04-11 19:05:00,3.41634,3.42817,3.41595,3.42214,34960000.0
2008-04-11 19:10:00,3.41775,3.42979,3.41544,3.42359,35360000.0
2008-04-11 19:15:00,3.42992,3.42992,3.41602,3.42275,34960000.0
2008-04-11 19:20:00,3.42235,3.42814,3.4159,3.42519,37210000.0
2008-04-11 19:25:00,3.41984,3.44672,3.41841,3.41978,29670000.0
2008-04-11 19:30:00,3.42547,3.43146,3.41679,3.41871,25190000.0
2008-04-11 19:35:00,3.42225,3.42974,3.41723,3.41864,24030000.0
2008-04-11 19:40:00,3.42176,3.42782,3.41538,3.42581,31540000.0
2008-04-11 19:45:00,3.42172,3.43112,3.41607,3.42576,39070000.0
2008-04-11 19:50:00,3.42481,3.42896,3.41747,3.42331,30100000.0
2008-04-11 19:55:00,3.42147,3.42803,3.41654,3.42285,34250000.0
2008-04-11 20:00:00,3.42636,3.4499,3.41484,3.42033,34280000.0
2008-04-11 20:05:00,3.41962,3.42801,3.41749,3.42713,23730000.0
2008-04-11 20:10:00,3.42155,3.43015,3.41722,3.42824,29740000.0
2008-04-11 20:15:00,3.4216,3.42913,3.4168,3.426,30110000.0
2008-04-11 20:20:00,3.42628,3.43027,3.41456,3.42145,38400000.0
2008-04-11 20:25:00,3.42343,3.42944,3.41648,3.42171,32380000.0
2008-04-11 20:30:00,3.42463,3.4473,3.41356,3.42226,24850000.0
2008-04-11 20:35:00,3.41718,3.43153,3.41623,3.42353,26350000.0
2008-04-11 20:40:00,3.4221,3.42763,3.41599,3.42655,27820000.0
2008-04-11 20:45:00,3.42873,3.42873,3.41632,3.42351,25960000.0
2008-04-11 20:50:00,3.4254,3.42955,3.41619,3.42047,28960000.0
2008-04-11 20:55:00,3.42425,3.42599,3.4148,3.42158,29690000.0
2008-04-11 21:00:00,3.43111,3.44352,3.41734,3.42503,22980000.0
2008-04-11 21:05:00,3.42666,3.42673,3.41806,3.42388,29330000.0
2008-04-11 21:10:00,3.41903,3.42745,3.41886,3.42565,21060000.0
2008-04-11 21:15:00,3.42465,3.42823,3.41484,3.42665,34610000.0
2008-04-11 21:20:00,3.42719,3.4288,3.41619,3.42076,21050000.0
2008-04-11 21:25:00,3.42683,3.43119,3.41761,3.42358,32800000.0
2008-04-11 21:30:00,3.43025,3.4441,3.41813,3.42604,24820000.0
2008-04-11 21:35:00,3.42183,3.42856,3.41706,3.42833,28240000.0
2008-04-11 21:40:00,3.4272,3.42839,3.4139,3.42802,25260000.0
2008-04-11 21:45:00,3.42153,3.42997,3.41672,3.42116,25240000.0
2008-04-11 21:50:00,3.42611,3.43147,3.41876,3.42491,29360000.0
2008-04-11 21:55:00,3.42875,3.43029,3.4193,3.42837,30500000.0
2008-04-11 22:00:00,3.4191,3.44194,3.4178,3.42253,25240000.0
2008-04-11 22:05:00,3.42784,3.42834,3.41704,3.42501,18450000.0
2008-04-11 22:10:00,3.42215,3.42985,3.41789,3.42362,30100000.0
2008-04-11 22:15:00,3.42735,3.43205,3.41645,3.42769,40980000.0
2008-04-11 22:20:00,3.42012,3.42988,3.41544,3.42803,38000000.0
2008-04-11 22:25:00,3.42677,3.4342,3.41766,3.42398,28580000.0
2008-04-11 22:30:00,3.43828,3.44499,3.42095,3.42649,16930000.0
2008-04-11 22:35:00,3.42658,3.43302,3.41417,3.42796,35010000.0
2008-04-11 22:40:00,3.42331,3.42799,3.41632,3.42527,25570000.0
2008-04-11 22:45:00,3.43026,3.43038,3.41853,3.4258,20680000.0
2008-04-11 22:50:00,3.42283,3.42807,3.41809,3.4192,22220000.0
2008-04-11 22:55:00,3.42836,3.42933,3.41932,3.42658,25980000.0
2008-04-13 23:00:00,3.44835,3.44835,3.42711,3.42711,3410000.0
2008-04-13 23:15:00,3.43062,3.45602,3.42122,3.44833,9400000.0
2008-04-13 23:20:00,3.41665,3.42598,3.41567,3.41567,12410000.0
2008-04-13 23:25:00,3.41881,3.42933,3.41664,3.4185,33090000.0
2008-04-13 23:30:00,3.42774,3.42838,3.42077,3.42594,12440000.0
2008-04-13 23:35:00,3.41792,3.42706,3.41614,3.42329,12440000.0
2008-04-13 23:40:00,3.4266,3.42849,3.4161,3.42365,28620000.0
2008-04-13 23:45:00,3.42876,3.44172,3.4173,3.4173,19580000.0
2008-04-13 23:50:00,3.42372,3.43101,3.41728,3.42159,19610000.0
2008-04-13 23:55:00,3.42783,3.42868,3.41483,3.42592,24860000.0
2008-04-14 00:00:00,3.41997,3.42818,3.40793,3.42506,25580000.0
2008-04-14 00:05:00,3.41078,3.4294,3.41078,3.42921,14690000.0
2008-04-14 00:10:00,3.42305,3.4298,3.41092,3.4249,24500000.0
2008-04-14 00:15:00,3.42763,3.44933,3.41269,3.41623,25620000.0
2008-04-14 00:20:00,3.41374,3.42479,3.40568,3.42393,19930000.0
2008-04-14 00:25:00,3.41521,3.42588,3.41234,3.42343,25970000.0
2008-04-14 00:30:00,3.42197,3.43135,3.41291,3.41883,21890000.0
2008-04-14 00:35:00,3.42193,3.42885,3.41481,3.42397,30170000.0
2008-04-14 00:40:00,3.41941,3.42868,3.41038,3.42284,26760000.0
2008-04-14 00:45:00,3.42375,3.45605,3.41587,3.41676,24070000.0
2008-04-14 00:50:00,3.42081,3.42784,3.41479,3.42708,24850000.0
2008-04-14 00:55:00,3.41544,3.42657,3.41464,3.42185,21850000.0
2008-04-14 01:00:00,3.42573,3.42945,3.41529,3.42599,25240000.0
2008-04-14 01:05:00,3.41827,3.42731,3.41549,3.42016,25280000.0
2008-04-14 01:10:00,3.42116,3.42773,3.41336,3.4198,25240000.0
2008-04-14 01:15:00,3.41871,3.4475,3.41713,3.42415,27500000.0
2008-04-14 01:20:00,3.42502,3.42978,3.41431,3.42641,30490000.0
2008-04-14 01:25:00,3.42507,3.42929,3.40994,3.42568,32390000.0
2008-04-14 01:30:00,3.42783,3.42877,3.41513,3.42416,28640000.0
2008-04-14 01:35:00,3.42484,3.42784,3.41677,3.42128,16950000.0
2008-04-14 01:40:00,3.42138,3.42946,3.41678,3.4272,29350000.0
2008-04-14 01:45:00,3.42611,3.45606,3.41407,3.4238,26360000.0
2008-04-14 01:50:00,3.42071,3.42786,3.41545,3.42423,35780000.0
2008-04-14 01:55:00,3.42125,3.42847,3.41006,3.42514,24490000.0
2008-04-14 02:00:00,3.42597,3.42634,3.41458,3.42457,22230000.0
2008-04-14 02:05:00,3.41967,3.42737,3.40887,3.41508,27860000.0
2008-04-14 02:10:00,3.42014,3.42784,3.41774,3.42099,31970000.0
2008-04-14 02:15:00,3.4199,3.42848,3.40849,3.42232,26330000.0
2008-04-14 02:20:00,3.4261,3.42905,3.41877,3.42045,25580000.0
2008-04-14 02:25:00,3.42131,3.42787,3.40268,3.42415,30890000.0
2008-04-14 02:30:00,3.42105,3.43189,3.41531,3.42513,25210000.0
2008-04-14 02:35:00,3.42193,3.4269,3.41495,3.41617,22580000.0
2008-04-14 02:40:00,3.42038,3.42647,3.40387,3.42124,30080000.0
2008-04-14 02:45:00,3.42069,3.43122,3.41438,3.4249,27110000.0
2008-04-14 02:50:00,3.42145,3.42567,3.4074,3.42416,25220000.0
2008-04-14 02:55:00,3.42447,3.42696,3.40476,3.42606,29730000.0
2008-04-14 03:00:00,3.42808,3.42808,3.4166,3.42342,21090000.0
2008-04-14 03:05:00,3.42418,3.42633,3.40949,3.41777,30080000.0
2008-04-14 03:10:00,3.42422,3.42657,3.41472,3.42082,24880000.0
2008-04-14 03:15:00,3.42826,3.42971,3.4141,3.41782,19590000.0
2008-04-14 03:20:00,3.42574,3.43187,3.41014,3.42372,20730000.0
2008-04-14 03:25:00,3.42423,3.42607,3.41585,3.42048,19960000.0
2008-04-14 03:30:00,3.41824,3.42763,3.41483,3.42381,30140000.0
2008-04-14 03:35:00,3.42413,3.42847,3.40853,3.4257,30090000.0
2008-04-14 03:40:00,3.42035,3.42614,3.41317,3.42477,30440000.0
2008-04-14 03:45:00,3.42325,3.42737,3.41591,3.42258,25950000.0
2008-04-14 03:50:00,3.42501,3.42609,3.41511,3.42582,29320000.0
2008-04-14 03:55:00,3.42549,3.44165,3.41184,3.42106,27460000.0
2008-04-14 04:00:00,3.42848,3.42848,3.4149,3.42492,18070000.0
2008-04-14 04:05:00,3.41637,3.42621,3.40522,3.41854,23340000.0
2008-04-14 04:10:00,3.42554,3.42669,3.41444,3.42607,24460000.0
2008-04-14 04:15:00,3.42615,3.42615,3.40992,3.41623,19950000.0
2008-04-14 04:20:00,3.41385,3.42923,3.4043,3.41916,27460000.0
2008-04-14 04:25:00,3.42509,3.42806,3.41375,3.41407,21420000.0
2008-04-14 04:30:00,3.42859,3.42937,3.4136,3.41918,24050000.0
2008-04-14 04:35:00,3.42721,3.42897,3.40749,3.42377,30090000.0
2008-04-14 04:40:00,3.41769,3.42684,3.41253,3.42086,27100000.0
2008-04-14 04:45:00,3.42867,3.42867,3.41485,3.41729,30830000.0
2008-04-14 04:50:00,3.42006,3.42982,3.41477,3.42485,24830000.0
2008-04-14 04:55:00,3.42396,3.42545,3.41082,3.42178,27850000.0
2008-04-14 05:00:00,3.42048,3.42996,3.41815,3.42703,34220000.0
2008-04-14 05:05:00,3.42582,3.4284,3.41326,3.42429,28210000.0
2008-04-14 05:10:00,3.41646,3.42693,3.40912,3.40913,25560000.0
2008-04-14 05:15:00,3.42096,3.43226,3.41395,3.42583,25980000.0
2008-04-14 05:20:00,3.42371,3.42841,3.40593,3.42436,25960000.0
2008-04-14 05:25:00,3.41853,3.42683,3.40987,3.41701,19580000.0
2008-04-14 05:30:00,3.4274,3.4274,3.40543,3.4246,20710000.0
2008-04-14 05:35:00,3.4248,3.42676,3.41125,3.42499,22990000.0
2008-04-14 05:40:00,3.42147,3.42634,3.41277,3.42137,27860000.0
2008-04-14 05:45:00,3.42786,3.42786,3.41525,3.42084,25980000.0
2008-04-14 05:50:00,3.41694,3.42804,3.41149,3.42397,28930000.0
2008-04-14 05:55:00,3.42484,3.4502,3.40671,3.42059,32340000.0
2008-04-14 06:00:00,3.42512,3.42818,3.414,3.42507,30110000.0
2008-04-14 06:05:00,3.42458,3.42854,3.40561,3.4204,25600000.0
2008-04-14 06:10:00,3.42531,3.42774,3.40891,3.424,20320000.0
2008-04-14 06:15:00,3.41608,3.42687,3.41201,3.42269,28590000.0
2008-04-14 06:20:00,3.42299,3.42741,3.41717,3.42211,20320000.0
2008-04-14 06:25:00,3.41687,3.42604,3.40506,3.42117,34250000.0
2008-04-14 06:30:00,3.42822,3.42822,3.41429,3.42192,28960000.0
2008-04-14 06:35:00,3.42134,3.42709,3.40949,3.42639,31220000.0
2008-04-14 06:40:00,3.42539,3.42845,3.41486,3.42714,28570000.0
2008-04-14 06:45:00,3.42349,3.42916,3.41623,3.42641,29720000.0
2008-04-14 06:50:00,3.40756,3.4288,3.40561,3.4251,38320000.0
2008-04-14 06:55:00,3.42276,3.42773,3.41311,3.42674,36450000.0
2008-04-14 07:00:00,3.42491,3.42823,3.41047,3.42515,28920000.0
2008-04-14 07:05:00,3.41688,3.42748,3.41466,3.42337,24440000.0
2008-04-14 07:10:00,3.42611,3.42815,3.41619,3.42,39090000.0
2008-04-14 07:15:00,3.42802,3.42889,3.41676,3.42178,31600000.0
2008-04-14 07:20:00,3.4252,3.42533,3.41519,3.41956,33810000.0
2008-04-14 07:25:00,3.42507,3.42621,3.41195,3.42567,36130000.0
2008-04-14 07:30:00,3.42648,3.42904,3.41579,3.41919,37960000.0
2008-04-14 07:35:00,3.42335,3.42818,3.41289,3.4195,31960000.0
2008-04-14 07:40:00,3.41563,3.42994,3.41277,3.42138,33460000.0
2008-04-14 07:45:00,3.42203,3.43473,3.41549,3.4282,36050000.0
2008-04-14 07:50:00,3.41923,3.42872,3.41696,3.42781,21820000.0
2008-04-14 07:55:00,3.41924,3.45117,3.41729,3.42862,30090000.0
2008-04-14 08:00:00,3.43015,3.43221,3.417,3.42251,25180000.0
2008-04-14 08:05:00,3.41937,3.43552,3.41733,3.4231,24810000.0
2008-04-14 08:10:00,3.43082,3.43095,3.42021,3.42841,33090000.0
2008-04-14 08:15:00,3.43154,3.43202,3.41999,3.425,25190000.0
2008-04-14 08:20:00,3.42977,3.43302,3.42046,3.42554,24440000.0
2008-04-14 08:25:00,3.42613,3.43159,3.41966,3.42902,27440000.0
2008-04-14 08:30:00,3.43233,3.43248,3.41716,3.4227,28920000.0
2008-04-14 08:35:00,3.42404,3.43626,3.4185,3.42576,31940000.0
2008-04-14 08:40:00,3.42915,3.43306,3.41964,3.43066,32330000.0
2008-04-14 08:45:00,3.4332,3.43462,3.41958,3.43155,30090000.0
2008-04-14 08:50:00,3.43093,3.43576,3.42017,3.43353,33070000.0
2008-04-14 08:55:00,3.42715,3.436,3.42344,3.43003,23340000.0
2008-04-14 09:00:00,3.42476,3.43378,3.4133,3.43177,32720000.0
2008-04-14 09:05:00,3.42645,3.43133,3.41804,3.42527,29710000.0
2008-04-14 09:10:00,3.43072,3.43226,3.418,3.42884,48900000.0
2008-04-14 09:15:00,3.42661,3.43151,3.42056,3.42092,30810000.0
2008-04-14 09:20:00,3.42588,3.43261,3.41588,3.4285,33470000.0
2008-04-14 09:25:00,3.4265,3.43148,3.41862,3.42168,41720000.0
2008-04-14 09:30:00,3.42981,3.43068,3.41639,3.42425,28570000.0
2008-04-14 09:35:00,3.42439,3.42788,3.4174,3.4254,28200000.0
2008-04-14 09:40:00,3.42482,3.42993,3.41767,3.42891,34960000.0
2008-04-14 09:45:00,3.42319,3.43118,3.41426,3.41946,25220000.0
2008-04-14 09:50:00,3.41809,3.42893,3.416,3.42571,27460000.0
2008-04-14 09:55:00,3.42765,3.44532,3.41606,3.42751,31960000.0
2008-04-14 10:00:00,3.42779,3.4283,3.41601,3.42377,33820000.0
2008-04-14 10:05:00,3.42564,3.42791,3.40993,3.4269,31570000.0
2008-04-14 10:10:00,3.41789,3.42907,3.41488,3.42593,42090000.0
2008-04-14 10:15:00,3.42611,3.42727,3.41486,3.42312,29300000.0
2008-04-14 10:20:00,3.42805,3.43102,3.41727,3.42804,35720000.0
2008-04-14 10:25:00,3.41798,3.42723,3.41384,3.42508,37590000.0
2008-04-14 10:30:00,3.42805,3.42943,3.41439,3.41819,32350000.0
2008-04-14 10:35:00,3.42174,3.42809,3.4185,3.42319,28560000.0
2008-04-14 10:40:00,3.42691,3.427,3.41406,3.42453,28580000.0
2008-04-14 10:45:00,3.42802,3.42868,3.41647,3.42017,27080000.0
2008-04-14 10:50:00,3.42352,3.42742,3.41361,3.42606,30420000.0
2008-04-14 10:55:00,3.42505,3.42618,3.41471,3.42565,31180000.0
2008-04-14 11:00:00,3.42147,3.42666,3.40902,3.4171,36080000.0
2008-04-14 11:05:00,3.42022,3.42775,3.41258,3.4223,28590000.0
2008-04-14 11:10:00,3.41703,3.42234,3.40702,3.41917,34230000.0
2008-04-14 11:15:00,3.41585,3.42148,3.40916,3.42148,24430000.0
2008-04-14 11:20:00,3.41277,3.42151,3.41017,3.41865,24430000.0
2008-04-14 11:25:00,3.41545,3.42085,3.40973,3.41689,32710000.0
2008-04-14 11:30:00,3.41825,3.42167,3.40714,3.415,25970000.0
2008-04-14 11:35:00,3.4202,3.42028,3.40502,3.41987,30060000.0
2008-04-14 11:40:00,3.41452,3.41971,3.40821,3.41134,28570000.0
2008-04-14 11:45:00,3.41371,3.41885,3.40706,3.41714,27810000.0
2008-04-14 11:50:00,3.41935,3.42023,3.40964,3.41283,28940000.0
2008-04-14 11:55:00,3.41235,3.41759,3.40541,3.4173,27830000.0
2008-04-14 12:00:00,3.41328,3.41828,3.40518,3.41724,28210000.0
2008-04-14 12:05:00,3.41764,3.42023,3.40556,3.41936,22940000.0
2008-04-14 12:10:00,3.41669,3.4201,3.40694,3.41726,27790000.0
2008-04-14 12:15:00,3.41774,3.41774,3.40575,3.40975,29310000.0
2008-04-14 12:20:00,3.41392,3.41609,3.40304,3.41456,28940000.0
2008-04-14 12:25:00,3.41533,3.41662,3.40497,3.41396,33470000.0
2008-04-14 12:30:00,3.41485,3.41485,3.40049,3.41049,38720000.0
2008-04-14 12:35:00,3.40651,3.41143,3.39977,3.40843,28570000.0
2008-04-14 12:40:00,3.39983,3.41485,3.39983,3.4101,29320000.0
2008-04-14 12:45:00,3.40896,3.41223,3.39766,3.40268,21840000.0
2008-04-14 12:50:00,3.41101,3.41101,3.39836,3.41041,27780000.0
2008-04-14 12:55:00,3.40586,3.40998,3.39744,3.4059,33440000.0
2008-04-14 13:00:00,3.40867,3.40987,3.39638,3.40358,33110000.0
2008-04-14 13:05:00,3.40257,3.40939,3.39535,3.40859,35310000.0
2008-04-14 13:10:00,3.40733,3.40897,3.39508,3.40276,29340000.0
2008-04-14 13:15:00,3.40289,3.41196,3.39903,3.40985,34920000.0
2008-04-14 13:20:00,3.40373,3.41149,3.39966,3.41045,28200000.0
2008-04-14 13:25:00,3.40797,3.41025,3.4003,3.41025,27830000.0
2008-04-14 13:30:00,3.40697,3.41217,3.39757,3.4052,34210000.0
2008-04-14 13:35:00,3.40842,3.4103,3.39827,3.40272,26690000.0
2008-04-14 13:40:00,3.40067,3.41216,3.39911,3.4058,33070000.0
2008-04-14 13:45:00,3.4084,3.41085,3.40002,3.40888,31960000.0
2008-04-14 13:50:00,3.40217,3.41435,3.40068,3.40068,40220000.0
2008-04-14 13:55:00,3.40871,3.41,3.3996,3.40554,28570000.0
2008-04-14 14:00:00,3.40753,3.41181,3.39651,3.39933,37960000.0
2008-04-14 14:05:00,3.40108,3.41097,3.39591,3.40655,33800000.0
2008-04-14 14:10:00,3.41008,3.41293,3.39644,3.40725,33040000.0
2008-04-14 14:15:00,3.40787,3.41192,3.39783,3.40491,32700000.0
2008-04-14 14:20:00,3.40185,3.41096,3.39788,3.40775,34580000.0
2008-04-14 14:25:00,3.40721,3.41355,3.39958,3.41106,34190000.0
2008-04-14 14:30:00,3.41176,3.41408,3.3993,3.41105,34580000.0
2008-04-14 14:35:00,3.41156,3.41224,3.40043,3.40774,23340000.0
2008-04-14 14:40:00,3.40386,3.40868,3.39544,3.40542,30450000.0
2008-04-14 14:45:00,3.40714,3.40926,3.39416,3.40474,31570000.0
2008-04-14 14:50:00,3.40124,3.40719,3.39559,3.40521,31950000.0
2008-04-14 14:55:00,3.4062,3.40733,3.39152,3.39671,35330000.0
2008-04-14 15:00:00,3.40131,3.40594,3.39549,3.40409,40570000.0
2008-04-14 15:05:00,3.39928,3.40812,3.39359,3.40365,30810000.0
2008-04-14 15:10:00,3.40319,3.40412,3.38998,3.40179,37190000.0
2008-04-14 15:15:00,3.40069,3.40575,3.39476,3.3948,27470000.0
2008-04-14 15:20:00,3.4043,3.40767,3.39085,3.40071,30100000.0
2008-04-14 15:25:00,3.40434,3.40646,3.39284,3.39343,28960000.0
2008-04-14 15:30:00,3.40345,3.4036,3.39201,3.40024,31200000.0
2008-04-14 15:35:00,3.39706,3.40201,3.39076,3.40025,30070000.0
2008-04-14 15:40:00,3.40042,3.40113,3.38809,3.40113,33430000.0
2008-04-14 15:45:00,3.39804,3.40193,3.38949,3.39511,27060000.0
2008-04-14 15:50:00,3.39955,3.40095,3.39061,3.397,34170000.0
2008-04-14 15:55:00,3.40142,3.4023,3.39158,3.40107,34190000.0
2008-04-14 16:00:00,3.40154,3.40236,3.3908,3.40092,31920000.0
2008-04-14 16:05:00,3.39801,3.40406,3.38959,3.40369,34570000.0
2008-04-14 16:10:00,3.40402,3.40402,3.39199,3.40208,34570000.0
2008-04-14 16:15:00,3.40176,3.40329,3.39067,3.40224,26350000.0
2008-04-14 16:20:00,3.39765,3.40336,3.39036,3.40124,30440000.0
2008-04-14 16:25:00,3.4021,3.40296,3.38737,3.39878,33830000.0
2008-04-14 16:30:00,3.39406,3.40392,3.38837,3.40015,34950000.0
2008-04-14 16:35:00,3.40154,3.40296,3.39096,3.398,39840000.0
2008-04-14 16:40:00,3.39635,3.40281,3.39134,3.40281,24870000.0
2008-04-14 16:45:00,3.40104,3.40726,3.39005,3.40043,30840000.0
2008-04-14 16:50:00,3.4021,3.40301,3.39175,3.39846,30810000.0
2008-04-14 16:55:00,3.4028,3.4028,3.39026,3.39815,30090000.0
2008-04-14 17:00:00,3.40047,3.40121,3.3884,3.39333,31940000.0
2008-04-14 17:05:00,3.39116,3.40186,3.38656,3.39736,35330000.0
2008-04-14 17:10:00,3.3993,3.40028,3.3867,3.39214,32720000.0
2008-04-14 17:15:00,3.39986,3.40113,3.38925,3.39984,32340000.0
2008-04-14 17:20:00,3.39998,3.40128,3.38879,3.4011,37600000.0
2008-04-14 17:25:00,3.39759,3.40411,3.39118,3.39851,36460000.0
2008-04-14 17:30:00,3.4,3.40285,3.38642,3.39535,37190000.0
2008-04-14 17:35:00,3.40036,3.40647,3.38742,3.39681,46980000.0
2008-04-14 17:40:00,3.39566,3.40133,3.38415,3.39439,46600000.0
2008-04-14 17:45:00,3.39635,3.40074,3.39007,3.39812,29690000.0
2008-04-14 17:50:00,3.39622,3.40419,3.38789,3.40084,37170000.0
2008-04-14 17:55:00,3.39737,3.40297,3.38974,3.40211,42860000.0
2008-04-14 18:00:00,3.4004,3.4027,3.38953,3.39495,41750000.0
2008-04-14 18:05:00,3.39868,3.4065,3.3881,3.40059,35330000.0
2008-04-14 18:10:00,3.39703,3.40488,3.39007,3.40209,43560000.0
2008-04-14 18:15:00,3.39647,3.40213,3.3897,3.39414,35690000.0
2008-04-14 18:20:00,3.39535,3.40376,3.38824,3.40155,40620000.0
2008-04-14 18:25:00,3.39627,3.40197,3.39132,3.39951,30850000.0
2008-04-14 18:30:00,3.40097,3.40309,3.39116,3.40098,30060000.0
2008-04-14 18:35:00,3.39371,3.40046,3.38724,3.39836,41350000.0
2008-04-14 18:40:00,3.39268,3.40117,3.39052,3.40064,27430000.0
2008-04-14 18:45:00,3.39661,3.4032,3.38965,3.398,31580000.0
2008-04-14 18:50:00,3.39469,3.39817,3.38589,3.39373,34240000.0
2008-04-14 18:55:00,3.3864,3.3982,3.3864,3.39163,27060000.0
2008-04-14 19:00:00,3.39859,3.39859,3.38464,3.39652,30090000.0
2008-04-14 19:05:00,3.38678,3.39689,3.38499,3.39151,30830000.0
2008-04-14 19:10:00,3.38705,3.40076,3.3849,3.39347,35380000.0
2008-04-14 19:15:00,3.39912,3.40078,3.38492,3.39064,33490000.0
2008-04-14 19:20:00,3.39051,3.3976,3.38626,3.3954,36840000.0
2008-04-14 19:25:00,3.38942,3.3984,3.38627,3.38627,26700000.0
2008-04-14 19:30:00,3.39513,3.4001,3.38567,3.38792,31220000.0
2008-04-14 19:35:00,3.39184,3.3978,3.38507,3.38792,29680000.0
2008-04-14 19:40:00,3.39311,3.39848,3.3869,3.39696,30070000.0
2008-04-14 19:45:00,3.3897,3.40303,3.38752,3.39709,43270000.0
2008-04-14 19:50:00,3.3941,3.40008,3.38506,3.38749,32700000.0
2008-04-14 19:55:00,3.39217,3.39886,3.38659,3.39293,34250000.0
2008-04-14 20:00:00,3.39564,3.40093,3.38838,3.39217,38320000.0
2008-04-14 20:05:00,3.39064,3.39823,3.38729,3.39684,29330000.0
2008-04-14 20:10:00,3.39215,3.39954,3.38612,3.39687,31590000.0
2008-04-14 20:15:00,3.39149,3.40284,3.38769,3.39735,29700000.0
2008-04-14 20:20:00,3.39866,3.40074,3.38806,3.392,38030000.0
2008-04-14 20:25:00,3.39255,3.40192,3.38789,3.3944,32340000.0
2008-04-14 20:30:00,3.39678,3.40196,3.39138,3.39453,28970000.0
2008-04-14 20:35:00,3.38888,3.40143,3.3882,3.39429,27830000.0
2008-04-14 20:40:00,3.3956,3.40085,3.38788,3.39915,27090000.0
2008-04-14 20:45:00,3.40202,3.40202,3.3878,3.39608,25590000.0
2008-04-14 20:50:00,3.39889,3.40108,3.38827,3.39154,30080000.0
2008-04-14 20:55:00,3.39794,3.40549,3.3882,3.39731,27100000.0
2008-04-14 21:00:00,3.39722,3.40057,3.39079,3.39859,24840000.0
2008-04-14 21:05:00,3.39955,3.40272,3.39233,3.39778,30860000.0
2008-04-14 21:10:00,3.39191,3.39972,3.38887,3.39836,26320000.0
2008-04-14 21:15:00,3.3975,3.40421,3.38769,3.38982,24860000.0
2008-04-14 21:20:00,3.39476,3.40131,3.39015,3.3944,20370000.0
2008-04-14 21:25:00,3.39874,3.4032,3.38947,3.39409,30520000.0
2008-04-14 21:30:00,3.40251,3.40251,3.39393,3.40018,10540000.0
2008-04-14 21:35:00,3.3934,3.40234,3.3885,3.39906,28240000.0
2008-04-14 21:40:00,3.39982,3.403,3.3886,3.39927,25980000.0
2008-04-14 21:45:00,3.39274,3.40316,3.39119,3.39374,25250000.0
2008-04-14 21:50:00,3.39924,3.40136,3.38667,3.3971,22590000.0
2008-04-14 21:55:00,3.40007,3.40037,3.39015,3.39959,32770000.0
2008-04-14 22:00:00,3.39375,3.4028,3.38882,3.39437,24130000.0
2008-04-14 22:05:00,3.39534,3.40291,3.38818,3.39684,22990000.0
2008-04-14 22:10:00,3.3949,3.40038,3.3897,3.39376,26750000.0
2008-04-14 22:15:00,3.39847,3.40536,3.39127,3.39924,33840000.0
2008-04-14 22:20:00,3.39293,3.40267,3.39034,3.4001,32770000.0
2008-04-14 22:25:00,3.39904,3.40233,3.38989,3.39539,26730000.0
2008-04-14 22:30:00,3.40305,3.40401,3.38859,3.39181,27430000.0
2008-04-14 22:35:00,3.39851,3.40253,3.38486,3.39842,36500000.0
2008-04-14 22:40:00,3.39578,3.40138,3.38858,3.39258,18460000.0
2008-04-14 22:45:00,3.40216,3.40216,3.38887,3.39793,24100000.0
2008-04-14 22:50:00,3.39364,3.40049,3.38986,3.39929,21430000.0
2008-04-14 22:55:00,3.4011,3.40235,3.38853,3.39898,29710000.0
2008-04-14 23:00:00,3.39833,3.40078,3.38764,3.39798,21430000.0
2008-04-14 23:05:00,3.39063,3.40009,3.38779,3.39523,25560000.0
2008-04-14 23:10:00,3.39452,3.40408,3.38955,3.39531,34250000.0
2008-04-14 23:15:00,3.40309,3.40309,3.38899,3.39949,28980000.0
2008-04-14 23:20:00,3.39144,3.4002,3.38864,3.38864,16210000.0
2008-04-14 23:25:00,3.39167,3.40216,3.38932,3.39097,31630000.0
2008-04-14 23:30:00,3.40222,3.40298,3.39022,3.39542,24850000.0
2008-04-14 23:35:00,3.39606,3.40067,3.38908,3.39861,21080000.0
2008-04-14 23:40:00,3.39874,3.40027,3.39004,3.39495,30120000.0
2008-04-14 23:45:00,3.40265,3.40267,3.3917,3.39519,13960000.0
2008-04-14 23:50:00,3.39712,3.40151,3.38698,3.39566,20720000.0
2008-04-14 23:55:00,3.39883,3.39964,3.38638,3.39866,25600000.0
2008-04-15 00:00:00,3.39712,3.423,3.39447,3.4196,21840000.0
2008-04-15 00:05:00,3.4037,3.42451,3.39303,3.40056,22980000.0
2008-04-15 00:10:00,3.42579,3.42702,3.39423,3.39871,17690000.0
2008-04-15 00:15:00,3.40101,3.42567,3.38996,3.39962,26300000.0
2008-04-15 00:20:00,3.39606,3.42169,3.39606,3.41672,11660000.0
2008-04-15 00:25:00,3.39541,3.41939,3.39201,3.40035,11300000.0
2008-04-15 00:30:00,3.39946,3.42195,3.3887,3.39301,21120000.0
2008-04-15 00:35:00,3.39799,3.42026,3.39043,3.42026,28260000.0
2008-04-15 00:40:00,3.39562,3.42018,3.38808,3.39549,27510000.0
2008-04-15 00:45:00,3.39786,3.41318,3.38832,3.41066,22980000.0
2008-04-15 00:50:00,3.39486,3.41848,3.39072,3.40185,21810000.0
2008-04-15 00:55:00,3.39909,3.41381,3.38912,3.39534,21470000.0
2008-04-15 01:00:00,3.39927,3.4165,3.39473,3.39973,27460000.0
2008-04-15 01:05:00,3.39398,3.41675,3.3892,3.39538,28980000.0
2008-04-15 01:10:00,3.39585,3.41876,3.38811,3.41697,29760000.0
2008-04-15 01:15:00,3.39364,3.40143,3.39106,3.39765,18050000.0
2008-04-15 01:20:00,3.40096,3.42077,3.39083,3.40104,27150000.0
2008-04-15 01:25:00,3.39987,3.41764,3.39473,3.40112,28240000.0
2008-04-15 01:30:00,3.40772,3.41551,3.38996,3.39859,25640000.0
2008-04-15 01:35:00,3.40207,3.41978,3.3906,3.4016,24820000.0
2008-04-15 01:40:00,3.39651,3.4152,3.3915,3.40053,27870000.0
2008-04-15 01:45:00,3.39766,3.41469,3.39103,3.39966,24110000.0
2008-04-15 01:50:00,3.39702,3.41191,3.38768,3.39088,37630000.0
2008-04-15 01:55:00,3.39693,3.40134,3.38975,3.3953,23380000.0
2008-04-15 02:00:00,3.3971,3.41733,3.38938,3.40008,23690000.0
2008-04-15 02:05:00,3.39815,3.40052,3.38724,3.3895,30820000.0
2008-04-15 02:10:00,3.39493,3.41644,3.39023,3.40224,27470000.0
2008-04-15 02:15:00,3.39398,3.40142,3.38867,3.39602,25220000.0
2008-04-15 02:20:00,3.39941,3.41245,3.39034,3.40617,24830000.0
2008-04-15 02:25:00,3.39869,3.40187,3.38437,3.4001,35390000.0
2008-04-15 02:30:00,3.39481,3.42,3.38578,3.39752,27850000.0
2008-04-15 02:35:00,3.39426,3.40005,3.38949,3.39118,18800000.0
2008-04-15 02:40:00,3.39537,3.42084,3.39143,3.39588,19580000.0
2008-04-15 02:45:00,3.39353,3.41814,3.39103,3.39882,21090000.0
2008-04-15 02:50:00,3.39589,3.41373,3.38985,3.39834,23740000.0
2008-04-15 02:55:00,3.39917,3.41773,3.38841,3.3998,29010000.0
2008-04-15 03:00:00,3.40221,3.41272,3.3907,3.40166,19600000.0
2008-04-15 03:05:00,3.39571,3.41296,3.39037,3.39426,29710000.0
2008-04-15 03:10:00,3.39879,3.41486,3.39078,3.39404,25210000.0
2008-04-15 03:15:00,3.40329,3.40329,3.39022,3.39022,20690000.0
2008-04-15 03:20:00,3.39992,3.41765,3.39033,3.3949,25590000.0
2008-04-15 03:25:00,3.39827,3.41806,3.3904,3.39752,22560000.0
2008-04-15 03:30:00,3.39538,3.41839,3.39016,3.39865,29340000.0
2008-04-15 03:35:00,3.39894,3.41469,3.38998,3.4007,31250000.0
2008-04-15 03:40:00,3.40015,3.41261,3.38939,3.39881,27850000.0
2008-04-15 03:45:00,3.40289,3.40365,3.39086,3.39338,13550000.0
2008-04-15 03:50:00,3.39912,3.41194,3.3898,3.39974,23330000.0
2008-04-15 03:55:00,3.39962,3.41926,3.39025,3.40097,23700000.0
2008-04-15 04:00:00,3.40349,3.42352,3.38798,3.42262,22620000.0
2008-04-15 04:05:00,3.4043,3.41783,3.39132,3.39594,19180000.0
2008-04-15 04:10:00,3.39917,3.42002,3.39002,3.39516,30450000.0
2008-04-15 04:15:00,3.40246,3.41419,3.38861,3.39898,28930000.0
2008-04-15 04:20:00,3.40007,3.41738,3.38662,3.39461,27850000.0
2008-04-15 04:25:00,3.39899,3.41735,3.3912,3.40114,16930000.0
2008-04-15 04:30:00,3.40217,3.41444,3.39049,3.39746,15780000.0
2008-04-15 04:35:00,3.39971,3.42297,3.38985,3.3986,30830000.0
2008-04-15 04:40:00,3.39053,3.424,3.38672,3.39536,26310000.0
2008-04-15 04:45:00,3.40249,3.41424,3.38639,3.39833,27450000.0
2008-04-15 04:50:00,3.40019,3.42129,3.38779,3.40023,29680000.0
2008-04-15 04:55:00,3.39987,3.40244,3.39058,3.39955,15060000.0
2008-04-15 05:00:00,3.39991,3.41772,3.39245,3.41533,22560000.0
2008-04-15 05:05:00,3.40062,3.41964,3.39073,3.39723,15050000.0
2008-04-15 05:10:00,3.41031,3.4197,3.38991,3.39495,23320000.0
2008-04-15 05:15:00,3.39626,3.42327,3.38746,3.40043,30090000.0
2008-04-15 05:20:00,3.39193,3.41386,3.38792,3.39666,12470000.0
2008-04-15 05:25:00,3.39501,3.41718,3.39129,3.40136,30790000.0
2008-04-15 05:30:00,3.40347,3.42042,3.39148,3.42042,10520000.0
2008-04-15 05:35:00,3.39962,3.41712,3.38676,3.39833,18400000.0
2008-04-15 05:40:00,3.40088,3.42387,3.39016,3.39683,25590000.0
2008-04-15 05:45:00,3.40376,3.41778,3.39238,3.39458,33500000.0
2008-04-15 05:50:00,3.3912,3.4201,3.3912,3.41794,22570000.0
2008-04-15 05:55:00,3.40029,3.41743,3.39011,3.39401,30490000.0
2008-04-15 06:00:00,3.40249,3.42139,3.39493,3.4053,30470000.0
2008-04-15 06:05:00,3.39934,3.41436,3.39107,3.40114,19200000.0
2008-04-15 06:10:00,3.4006,3.42091,3.38887,3.39901,28540000.0
2008-04-15 06:15:00,3.39554,3.41721,3.39108,3.39768,32310000.0
2008-04-15 06:20:00,3.40065,3.4018,3.39048,3.39548,11650000.0
2008-04-15 06:25:00,3.39152,3.42051,3.38958,3.39612,37960000.0
2008-04-15 06:30:00,3.40405,3.41782,3.39104,3.4027,22940000.0
2008-04-15 06:35:00,3.40034,3.41762,3.39073,3.40027,19600000.0
2008-04-15 06:40:00,3.39823,3.4235,3.38848,3.42348,9410000.0
2008-04-15 06:45:00,3.39959,3.41303,3.38935,3.39382,30840000.0
2008-04-15 06:50:00,3.39562,3.42106,3.39562,3.40276,17300000.0
2008-04-15 06:55:00,3.39742,3.42065,3.39023,3.42065,20690000.0
2008-04-15 07:00:00,3.39922,3.4167,3.39146,3.40017,26330000.0
2008-04-15 07:05:00,3.39104,3.42075,3.38932,3.42075,26290000.0
2008-04-15 07:10:00,3.40051,3.41712,3.39079,3.39789,36450000.0
2008-04-15 07:15:00,3.40253,3.41696,3.39178,3.39639,29730000.0
2008-04-15 07:20:00,3.399,3.41666,3.39087,3.39786,31230000.0
2008-04-15 07:25:00,3.4006,3.41705,3.39088,3.39933,39130000.0
2008-04-15 07:30:00,3.40075,3.41835,3.39168,3.39684,33490000.0
2008-04-15 07:35:00,3.39932,3.40205,3.38876,3.40078,28200000.0
2008-04-15 07:40:00,3.38995,3.41826,3.38781,3.3955,32010000.0
2008-04-15 07:45:00,3.39484,3.40511,3.38849,3.40087,30850000.0
2008-04-15 07:50:00,3.39097,3.41628,3.38952,3.39847,21820000.0
2008-04-15 07:55:00,3.39415,3.41712,3.38654,3.39841,22550000.0
2008-04-15 08:00:00,3.3986,3.3986,3.38612,3.39079,24050000.0
2008-04-15 08:05:00,3.38712,3.41198,3.3866,3.38935,20320000.0
2008-04-15 08:10:00,3.3958,3.398,3.38571,3.38987,30080000.0
2008-04-15 08:15:00,3.39478,3.40032,3.38892,3.39299,23340000.0
2008-04-15 08:20:00,3.39741,3.40823,3.38894,3.39412,25190000.0
2008-04-15 08:25:00,3.39344,3.40309,3.38963,3.39804,26310000.0
2008-04-15 08:30:00,3.40125,3.40233,3.38878,3.38964,26690000.0
2008-04-15 08:35:00,3.39461,3.41604,3.38977,3.39355,28950000.0
2008-04-15 08:40:00,3.39811,3.40208,3.39091,3.40106,34200000.0
2008-04-15 08:45:00,3.40326,3.40748,3.3902,3.40049,31190000.0
2008-04-15 08:50:00,3.39879,3.40315,3.38928,3.40271,33460000.0
2008-04-15 08:55:00,3.39783,3.41596,3.39217,3.39693,22190000.0
2008-04-15 09:00:00,3.39227,3.40517,3.3904,3.39565,35700000.0
2008-04-15 09:05:00,3.39732,3.40894,3.39161,3.39883,31550000.0
2008-04-15 09:10:00,3.40571,3.40661,3.3917,3.4042,50790000.0
2008-04-15 09:15:00,3.40122,3.42014,3.39308,3.40333,30070000.0
2008-04-15 09:20:00,3.40154,3.40979,3.39848,3.40699,31200000.0
2008-04-15 09:25:00,3.40325,3.40894,3.39424,3.40026,41730000.0
2008-04-15 09:30:00,3.40722,3.40984,3.39896,3.40603,24800000.0
2008-04-15 09:35:00,3.40836,3.41037,3.38831,3.40478,27820000.0
2008-04-15 09:40:00,3.40247,3.40877,3.39583,3.40714,35700000.0
2008-04-15 09:45:00,3.39997,3.40837,3.39472,3.40559,32700000.0
2008-04-15 09:50:00,3.39665,3.40706,3.39123,3.40706,27460000.0
2008-04-15 09:55:00,3.40857,3.4087,3.39604,3.40745,34190000.0
2008-04-15 10:00:00,3.40679,3.40911,3.39722,3.40784,34950000.0
2008-04-15 10:05:00,3.40868,3.41074,3.39852,3.40828,28610000.0
2008-04-15 10:10:00,3.40027,3.40875,3.39367,3.40634,43590000.0
2008-04-15 10:15:00,3.4088,3.4088,3.39522,3.40326,27440000.0
2008-04-15 10:20:00,3.40722,3.40788,3.39028,3.40471,37960000.0
2008-04-15 10:25:00,3.39865,3.40966,3.39485,3.40733,37590000.0
2008-04-15 10:30:00,3.40843,3.40849,3.39468,3.39895,31990000.0
2008-04-15 10:35:00,3.4047,3.40955,3.39106,3.40488,28930000.0
2008-04-15 10:40:00,3.40908,3.41268,3.39739,3.40538,28580000.0
2008-04-15 10:45:00,3.40758,3.40971,3.39591,3.40221,28190000.0
2008-04-15 10:50:00,3.40715,3.40908,3.39583,3.40826,28560000.0
2008-04-15 10:55:00,3.40812,3.40941,3.39896,3.40909,30070000.0
2008-04-15 11:00:00,3.40378,3.41047,3.38759,3.40602,37940000.0
2008-04-15 11:05:00,3.40437,3.41142,3.39828,3.4072,26350000.0
2008-04-15 11:10:00,3.402,3.41114,3.39528,3.41003,34980000.0
2008-04-15 11:15:00,3.40675,3.41164,3.39775,3.41106,24050000.0
2008-04-15 11:20:00,3.40087,3.41081,3.39166,3.40855,27070000.0
2008-04-15 11:25:00,3.40569,3.41232,3.40078,3.40668,32340000.0
2008-04-15 11:30:00,3.40861,3.41077,3.39843,3.41077,24110000.0
2008-04-15 11:35:00,3.41071,3.41093,3.39929,3.41007,31180000.0
2008-04-15 11:40:00,3.40487,3.41085,3.40124,3.4043,27070000.0
2008-04-15 11:45:00,3.40577,3.41181,3.38623,3.40875,28920000.0
2008-04-15 11:50:00,3.40842,3.40989,3.39765,3.40428,31170000.0
2008-04-15 11:55:00,3.4055,3.41228,3.40095,3.41228,28570000.0
2008-04-15 12:00:00,3.40602,3.41135,3.40055,3.41086,30060000.0
2008-04-15 12:05:00,3.41002,3.41426,3.40044,3.41262,21840000.0
2008-04-15 12:10:00,3.41165,3.41299,3.39818,3.4109,25950000.0
2008-04-15 12:15:00,3.41343,3.41343,3.40227,3.40682,29680000.0
2008-04-15 12:20:00,3.41103,3.41151,3.40042,3.41051,29310000.0
2008-04-15 12:25:00,3.41166,3.41219,3.39987,3.40832,34930000.0
2008-04-15 12:30:00,3.41233,3.41572,3.3958,3.40457,40580000.0
2008-04-15 12:35:00,3.39845,3.40927,3.39227,3.40551,30050000.0
2008-04-15 12:40:00,3.39835,3.41072,3.39697,3.40764,29320000.0
2008-04-15 12:45:00,3.40697,3.4106,3.39202,3.39791,24440000.0
2008-04-15 12:50:00,3.40777,3.40867,3.39566,3.40831,24820000.0
2008-04-15 12:55:00,3.40343,3.40708,3.39263,3.40258,33800000.0
2008-04-15 13:00:00,3.40552,3.40766,3.3917,3.40137,33080000.0
2008-04-15 13:05:00,3.39998,3.40627,3.39034,3.40339,34940000.0
2008-04-15 13:10:00,3.40554,3.40742,3.39099,3.39736,29710000.0
2008-04-15 13:15:00,3.39995,3.40877,3.39086,3.40157,32710000.0
2008-04-15 13:20:00,3.39988,3.40684,3.39085,3.40221,25610000.0
2008-04-15 13:25:00,3.40201,3.40404,3.3939,3.40255,27450000.0
2008-04-15 13:30:00,3.39824,3.40391,3.38966,3.39258,33480000.0
2008-04-15 13:35:00,3.39798,3.40138,3.38942,3.39487,28170000.0
2008-04-15 13:40:00,3.39101,3.40446,3.3895,3.39681,33820000.0
2008-04-15 13:45:00,3.40084,3.40296,3.3903,3.39858,31230000.0
2008-04-15 13:50:00,3.39338,3.40388,3.38746,3.38975,42430000.0
2008-04-15 13:55:00,3.40147,3.40294,3.39038,3.39791,30050000.0
2008-04-15 14:00:00,3.39958,3.40854,3.39025,3.39832,40180000.0
2008-04-15 14:05:00,3.40137,3.40948,3.39857,3.40353,29710000.0
2008-04-15 14:10:00,3.40625,3.40746,3.39391,3.40484,31560000.0
2008-04-15 14:15:00,3.40522,3.40719,3.39317,3.40118,31950000.0
2008-04-15 14:20:00,3.39693,3.40752,3.39323,3.40447,31600000.0
2008-04-15 14:25:00,3.40466,3.40872,3.39438,3.40872,33440000.0
2008-04-15 14:30:00,3.40882,3.41101,3.39637,3.40514,34200000.0
2008-04-15 14:35:00,3.40466,3.40553,3.39465,3.40268,25190000.0
2008-04-15 14:40:00,3.39954,3.40594,3.39056,3.40046,31930000.0
2008-04-15 14:45:00,3.39894,3.40325,3.38883,3.40201,32320000.0
2008-04-15 14:50:00,3.39254,3.40446,3.39226,3.40322,31200000.0
2008-04-15 14:55:00,3.40273,3.40393,3.39003,3.39338,33480000.0
2008-04-15 15:00:00,3.39759,3.40337,3.38962,3.39871,39830000.0
2008-04-15 15:05:00,3.39328,3.3997,3.38843,3.3978,30070000.0
2008-04-15 15:10:00,3.39601,3.40086,3.38676,3.39861,36080000.0
2008-04-15 15:15:00,3.39631,3.40013,3.38889,3.39168,30810000.0
2008-04-15 15:20:00,3.40168,3.40438,3.3887,3.39781,34550000.0
2008-04-15 15:25:00,3.39989,3.40283,3.38902,3.39094,31920000.0
2008-04-15 15:30:00,3.40076,3.4017,3.39066,3.39761,31570000.0
2008-04-15 15:35:00,3.39094,3.40033,3.38729,3.39962,31170000.0
2008-04-15 15:40:00,3.40025,3.40216,3.38907,3.39957,32680000.0
2008-04-15 15:45:00,3.39573,3.40013,3.38646,3.39316,26690000.0
2008-04-15 15:50:00,3.3972,3.40147,3.38951,3.39748,33050000.0
2008-04-15 15:55:00,3.40046,3.40144,3.39122,3.39953,29350000.0
2008-04-15 16:00:00,3.39965,3.40112,3.38598,3.39972,30440000.0
2008-04-15 16:05:00,3.39584,3.40171,3.38821,3.40171,35300000.0
2008-04-15 16:10:00,3.40012,3.40138,3.38785,3.40086,33440000.0
2008-04-15 16:15:00,3.40046,3.40504,3.39133,3.40474,30050000.0
2008-04-15 16:20:00,3.39763,3.40518,3.3951,3.40339,31190000.0
2008-04-15 16:25:00,3.40318,3.4056,3.39153,3.40093,34930000.0
2008-04-15 16:30:00,3.39608,3.40737,3.39385,3.40564,35690000.0
2008-04-15 16:35:00,3.40344,3.40519,3.39074,3.39821,40210000.0
2008-04-15 16:40:00,3.39589,3.40262,3.39081,3.40252,25980000.0
2008-04-15 16:45:00,3.40087,3.40344,3.39272,3.40173,32690000.0
2008-04-15 16:50:00,3.40339,3.40343,3.38948,3.40035,30800000.0
2008-04-15 16:55:00,3.40398,3.40742,3.39175,3.40574,33050000.0
2008-04-15 17:00:00,3.40856,3.40856,3.38942,3.39342,31930000.0
2008-04-15 17:05:00,3.39864,3.40613,3.39201,3.40248,36430000.0
2008-04-15 17:10:00,3.4025,3.4051,3.39237,3.39667,34580000.0
2008-04-15 17:15:00,3.40379,3.40437,3.39018,3.40168,34960000.0
2008-04-15 17:20:00,3.4023,3.40479,3.38834,3.4008,37590000.0
2008-04-15 17:25:00,3.39692,3.40416,3.3911,3.40184,34250000.0
2008-04-15 17:30:00,3.40316,3.40483,3.39006,3.3962,36840000.0
2008-04-15 17:35:00,3.40133,3.40331,3.38811,3.39662,47320000.0
2008-04-15 17:40:00,3.39777,3.40209,3.38997,3.39746,45860000.0
2008-04-15 17:45:00,3.39692,3.40431,3.3907,3.40096,30430000.0
2008-04-15 17:50:00,3.39855,3.40391,3.38989,3.40391,34200000.0
2008-04-15 17:55:00,3.3951,3.40368,3.38902,3.4029,42860000.0
2008-04-15 18:00:00,3.40269,3.40368,3.38956,3.39921,42850000.0
2008-04-15 18:05:00,3.40276,3.40521,3.39353,3.40231,32720000.0
2008-04-15 18:10:00,3.40062,3.40387,3.39286,3.40362,39860000.0
2008-04-15 18:15:00,3.39693,3.40912,3.39042,3.3968,35690000.0
2008-04-15 18:20:00,3.39895,3.40489,3.39077,3.40207,44700000.0
2008-04-15 18:25:00,3.39866,3.40558,3.3939,3.40454,34570000.0
2008-04-15 18:30:00,3.40625,3.40765,3.39629,3.40527,29310000.0
2008-04-15 18:35:00,3.39825,3.40635,3.39369,3.40465,42090000.0
2008-04-15 18:40:00,3.39775,3.40616,3.39536,3.40553,26320000.0
2008-04-15 18:45:00,3.40133,3.41093,3.39642,3.40736,31590000.0
2008-04-15 18:50:00,3.40407,3.41,3.39608,3.40215,28560000.0
2008-04-15 18:55:00,3.3955,3.40729,3.3955,3.40087,24100000.0
2008-04-15 19:00:00,3.40645,3.40996,3.39276,3.40336,32310000.0
2008-04-15 19:05:00,3.3941,3.40604,3.39047,3.39907,34600000.0
2008-04-15 19:10:00,3.39543,3.40634,3.39206,3.39781,39070000.0
2008-04-15 19:15:00,3.40484,3.40601,3.39122,3.39947,36080000.0
2008-04-15 19:20:00,3.39882,3.40863,3.39404,3.40272,36100000.0
2008-04-15 19:25:00,3.39699,3.40467,3.39245,3.39395,27070000.0
2008-04-15 19:30:00,3.40203,3.40667,3.39236,3.39285,32330000.0
2008-04-15 19:35:00,3.39761,3.40493,3.39245,3.39451,27460000.0
2008-04-15 19:40:00,3.39962,3.40784,3.39431,3.40362,26350000.0
2008-04-15 19:45:00,3.39712,3.40851,3.39098,3.40197,42900000.0
2008-04-15 19:50:00,3.3998,3.40631,3.39135,3.39841,31230000.0
2008-04-15 19:55:00,3.39806,3.40578,3.392,3.39927,37590000.0
2008-04-15 20:00:00,3.40154,3.40683,3.39119,3.39639,38740000.0
2008-04-15 20:05:00,3.39549,3.40491,3.39266,3.40183,27080000.0
2008-04-15 20:10:00,3.39805,3.40562,3.39371,3.40294,30850000.0
2008-04-15 20:15:00,3.39725,3.40547,3.39128,3.40101,27850000.0
2008-04-15 20:20:00,3.40332,3.40527,3.39205,3.3975,43220000.0
2008-04-15 20:25:00,3.39741,3.40506,3.39199,3.39846,33830000.0
2008-04-15 20:30:00,3.40013,3.40385,3.39261,3.39758,26710000.0
2008-04-15 20:35:00,3.39244,3.40464,3.39138,3.39736,25190000.0
2008-04-15 20:40:00,3.3976,3.40601,3.39259,3.40534,27450000.0
2008-04-15 20:45:00,3.40607,3.40607,3.39136,3.40049,22560000.0
2008-04-15 20:50:00,3.40209,3.40602,3.39418,3.39729,27470000.0
2008-04-15 20:55:00,3.40527,3.40699,3.39358,3.39964,26730000.0
2008-04-15 21:00:00,3.40287,3.40639,3.39367,3.4026,23730000.0
2008-04-15 21:05:00,3.40504,3.40643,3.39639,3.40265,28230000.0
2008-04-15 21:10:00,3.39807,3.4059,3.39493,3.40365,24130000.0
2008-04-15 21:15:00,3.40364,3.40872,3.39451,3.40429,31600000.0
2008-04-15 21:20:00,3.39958,3.40857,3.39305,3.39731,22230000.0
2008-04-15 21:25:00,3.40289,3.40677,3.39241,3.39983,31660000.0
2008-04-15 21:30:00,3.40727,3.41048,3.39653,3.40444,19980000.0
2008-04-15 21:35:00,3.3993,3.40502,3.39323,3.40375,28990000.0
2008-04-15 21:40:00,3.40477,3.40538,3.39298,3.40458,24500000.0
2008-04-15 21:45:00,3.39896,3.4073,3.39633,3.39878,18090000.0
2008-04-15 21:50:00,3.40416,3.40529,3.39301,3.40409,16590000.0
2008-04-15 21:55:00,3.40494,3.40494,3.39436,3.40351,31980000.0
2008-04-15 22:00:00,3.40011,3.41153,3.39292,3.3972,25610000.0
2008-04-15 22:05:00,3.39839,3.40396,3.39148,3.40045,30070000.0
2008-04-15 22:10:00,3.39871,3.40685,3.39153,3.40025,27470000.0
2008-04-15 22:15:00,3.40274,3.40753,3.39238,3.39846,36920000.0
2008-04-15 22:20:00,3.39706,3.40504,3.39221,3.40297,37220000.0
2008-04-15 22:25:00,3.40335,3.40879,3.39457,3.40039,27470000.0
2008-04-15 22:30:00,3.40302,3.40711,3.39452,3.39634,23690000.0
2008-04-15 22:35:00,3.40298,3.4052,3.39071,3.40399,36100000.0
2008-04-15 22:40:00,3.40044,3.40616,3.39388,3.40329,27490000.0
2008-04-15 22:45:00,3.40751,3.40751,3.3945,3.40125,21820000.0
2008-04-15 22:50:00,3.39963,3.40701,3.38967,3.39826,24830000.0
2008-04-15 22:55:00,3.40163,3.40163,3.38778,3.39868,29340000.0
2008-04-15 23:00:00,3.39925,3.40251,3.39218,3.39218,18450000.0
2008-04-15 23:05:00,3.39195,3.40455,3.38973,3.40087,27840000.0
2008-04-15 23:10:00,3.39588,3.4024,3.38857,3.39329,33500000.0
2008-04-15 23:15:00,3.4026,3.4026,3.39078,3.39977,29720000.0
2008-04-15 23:20:00,3.38811,3.40016,3.38604,3.38861,22960000.0
2008-04-15 23:25:00,3.39162,3.4028,3.38972,3.3991,21080000.0
2008-04-15 23:30:00,3.40238,3.40238,3.39086,3.39531,18460000.0
2008-04-15 23:35:00,3.39628,3.40012,3.39004,3.39773,10540000.0
2008-04-15 23:40:00,3.39407,3.39722,3.38527,3.39248,18820000.0
2008-04-15 23:45:00,3.39696,3.40012,3.38926,3.39299,17360000.0
2008-04-15 23:50:00,3.39789,3.39801,3.39255,3.39708,5670000.0
2008-04-15 23:55:00,3.39217,3.39692,3.3902,3.39644,6030000.0
2008-04-16 00:00:00,3.39308,3.40034,3.38243,3.39409,21450000.0
2008-04-16 00:05:00,3.38669,3.40049,3.3849,3.39852,20710000.0
2008-04-16 00:10:00,3.3905,3.39813,3.3843,3.39693,24110000.0
2008-04-16 00:15:00,3.39917,3.39917,3.38315,3.39006,25610000.0
2008-04-16 00:20:00,3.39847,3.39847,3.38112,3.3966,24830000.0
2008-04-16 00:25:00,3.39834,3.39988,3.38863,3.39763,19610000.0
2008-04-16 00:30:00,3.3958,3.39993,3.38208,3.39085,23740000.0
2008-04-16 00:35:00,3.39212,3.39966,3.38763,3.39757,26740000.0
2008-04-16 00:40:00,3.39337,3.40073,3.38911,3.39454,16250000.0
2008-04-16 00:45:00,3.39595,3.39757,3.38791,3.38868,16610000.0
2008-04-16 00:50:00,3.39714,3.40103,3.38992,3.39261,23370000.0
2008-04-16 00:55:00,3.39368,3.39958,3.38876,3.39504,22580000.0
2008-04-16 01:00:00,3.39791,3.402,3.38692,3.39769,23750000.0
2008-04-16 01:05:00,3.39411,3.4001,3.38821,3.3919,17340000.0
2008-04-16 01:10:00,3.39386,3.39846,3.38538,3.39068,20690000.0
2008-04-16 01:15:00,3.39102,3.39951,3.38771,3.3972,29750000.0
2008-04-16 01:20:00,3.38637,3.40151,3.37912,3.39886,30860000.0
2008-04-16 01:25:00,3.39729,3.40014,3.38938,3.39772,27840000.0
2008-04-16 01:30:00,3.40056,3.40134,3.37854,3.39763,30470000.0
2008-04-16 01:35:00,3.39717,3.39816,3.38724,3.39635,15840000.0
2008-04-16 01:40:00,3.39396,3.39943,3.38489,3.39042,21120000.0
2008-04-16 01:45:00,3.39898,3.40196,3.38413,3.39637,24130000.0
2008-04-16 01:50:00,3.3916,3.39998,3.38581,3.39657,25580000.0
2008-04-16 01:55:00,3.3933,3.39885,3.38402,3.39298,25970000.0
2008-04-16 02:00:00,3.39516,3.3984,3.38617,3.39531,18780000.0
2008-04-16 02:05:00,3.38871,3.39936,3.38096,3.38096,28230000.0
2008-04-16 02:10:00,3.39212,3.40172,3.383,3.39307,28970000.0
2008-04-16 02:15:00,3.39272,3.40137,3.38841,3.39467,25220000.0
2008-04-16 02:20:00,3.3962,3.39953,3.38853,3.38853,28580000.0
2008-04-16 02:25:00,3.39095,3.39952,3.38707,3.39269,31620000.0
2008-04-16 02:30:00,3.39226,3.40254,3.38289,3.39859,27860000.0
2008-04-16 02:35:00,3.39352,3.39974,3.38395,3.38395,21860000.0
2008-04-16 02:40:00,3.39301,3.40024,3.38591,3.39272,28240000.0
2008-04-16 02:45:00,3.39174,3.40104,3.38949,3.39767,23340000.0
2008-04-16 02:50:00,3.38882,3.39856,3.38376,3.39567,25220000.0
2008-04-16 02:55:00,3.39547,3.39674,3.3863,3.39674,24900000.0
2008-04-16 03:00:00,3.39964,3.39964,3.38662,3.39507,18790000.0
2008-04-16 03:05:00,3.38691,3.39863,3.38259,3.39238,27440000.0
2008-04-16 03:10:00,3.39496,3.39951,3.38526,3.39574,26700000.0
2008-04-16 03:15:00,3.39947,3.39947,3.38552,3.38798,22580000.0
2008-04-16 03:20:00,3.39727,3.39793,3.38759,3.39473,26670000.0
2008-04-16 03:25:00,3.39329,3.39813,3.38532,3.39189,20720000.0
2008-04-16 03:30:00,3.38895,3.40193,3.38556,3.39857,33080000.0
2008-04-16 03:35:00,3.39619,3.4001,3.38629,3.39741,30850000.0
2008-04-16 03:40:00,3.3915,3.39766,3.38622,3.39622,27110000.0
2008-04-16 03:45:00,3.39937,3.39937,3.38683,3.3967,22210000.0
2008-04-16 03:50:00,3.39476,3.39821,3.38603,3.39488,21840000.0
2008-04-16 03:55:00,3.39701,3.3982,3.38754,3.39648,29320000.0
2008-04-16 04:00:00,3.3997,3.3997,3.38606,3.39557,25950000.0
2008-04-16 04:05:00,3.38804,3.39801,3.38382,3.39052,30130000.0
2008-04-16 04:10:00,3.39437,3.39718,3.38532,3.39231,29320000.0
2008-04-16 04:15:00,3.39988,3.40181,3.38564,3.39764,27080000.0
2008-04-16 04:20:00,3.38869,3.39866,3.38154,3.39061,18800000.0
2008-04-16 04:25:00,3.39009,3.3969,3.38193,3.39614,13160000.0
2008-04-16 04:30:00,3.39849,3.40097,3.38549,3.39321,25160000.0
2008-04-16 04:35:00,3.39633,3.39658,3.38513,3.39491,31200000.0
2008-04-16 04:40:00,3.3885,3.39758,3.38779,3.39252,25940000.0
2008-04-16 04:45:00,3.40052,3.40112,3.38488,3.38977,22930000.0
2008-04-16 04:50:00,3.39241,3.39785,3.38184,3.39153,25180000.0
2008-04-16 04:55:00,3.3974,3.39896,3.38556,3.39515,18440000.0
2008-04-16 05:00:00,3.38959,3.39745,3.38476,3.39681,34220000.0
2008-04-16 05:05:00,3.39723,3.40266,3.38216,3.3975,26330000.0
2008-04-16 05:10:00,3.38048,3.39697,3.38048,3.39697,24820000.0
2008-04-16 05:15:00,3.39327,3.40219,3.3863,3.39692,28950000.0
2008-04-16 05:20:00,3.39605,3.40169,3.38532,3.39328,32760000.0
2008-04-16 05:25:00,3.38949,3.39832,3.38375,3.39636,24450000.0
2008-04-16 05:30:00,3.39959,3.39959,3.38759,3.39695,21450000.0
2008-04-16 05:35:00,3.39514,3.39847,3.38237,3.39693,18820000.0
2008-04-16 05:40:00,3.3894,3.39842,3.38506,3.39307,21860000.0
2008-04-16 05:45:00,3.39993,3.39993,3.38596,3.39209,25620000.0
2008-04-16 05:50:00,3.38659,3.40093,3.38541,3.40093,26710000.0
2008-04-16 05:55:00,3.39835,3.39868,3.38534,3.39327,21070000.0
2008-04-16 06:00:00,3.39792,3.40063,3.38417,3.39814,21050000.0
2008-04-16 06:05:00,3.39664,3.40247,3.38243,3.39337,29320000.0
2008-04-16 06:10:00,3.39905,3.40016,3.38652,3.39996,22940000.0
2008-04-16 06:15:00,3.39144,3.40114,3.38613,3.39703,28220000.0
2008-04-16 06:20:00,3.3954,3.39985,3.38405,3.39514,27450000.0
2008-04-16 06:25:00,3.38969,3.40001,3.38657,3.39515,37620000.0
2008-04-16 06:30:00,3.40034,3.40534,3.38618,3.39648,30090000.0
2008-04-16 06:35:00,3.39819,3.39975,3.38485,3.39821,26740000.0
2008-04-16 06:40:00,3.39488,3.40237,3.38318,3.40078,23320000.0
2008-04-16 06:45:00,3.39959,3.4058,3.38202,3.39525,34990000.0
2008-04-16 06:50:00,3.39441,3.40234,3.38625,3.39863,31950000.0
2008-04-16 06:55:00,3.38928,3.39887,3.38413,3.39887,24820000.0
2008-04-16 07:00:00,3.39875,3.40374,3.38847,3.39395,21430000.0
2008-04-16 07:05:00,3.38838,3.39984,3.38535,3.39678,18820000.0
2008-04-16 07:10:00,3.39949,3.40429,3.38589,3.39466,37610000.0
2008-04-16 07:15:00,3.4003,3.4003,3.38354,3.39582,30830000.0
2008-04-16 07:20:00,3.39906,3.40347,3.38202,3.39388,31590000.0
2008-04-16 07:25:00,3.39968,3.40232,3.3864,3.39786,33110000.0
2008-04-16 07:30:00,3.39844,3.40212,3.3859,3.3941,38300000.0
2008-04-16 07:35:00,3.39821,3.40089,3.38561,3.40012,30820000.0
2008-04-16 07:40:00,3.39144,3.40243,3.39077,3.39454,34960000.0
2008-04-16 07:45:00,3.39294,3.40404,3.3874,3.39779,32340000.0
2008-04-16 07:50:00,3.38952,3.39947,3.3877,3.39777,24440000.0
2008-04-16 07:55:00,3.39393,3.4008,3.3876,3.39635,25210000.0
2008-04-16 08:00:00,3.39694,3.40049,3.38906,3.39519,19550000.0
2008-04-16 08:05:00,3.38987,3.39857,3.38654,3.39035,23300000.0
2008-04-16 08:10:00,3.39742,3.40173,3.38939,3.39952,34210000.0
2008-04-16 08:15:00,3.40199,3.40199,3.38789,3.39236,25550000.0
2008-04-16 08:20:00,3.39241,3.39938,3.38331,3.39183,25180000.0
2008-04-16 08:25:00,3.38993,3.39846,3.38667,3.39569,23690000.0
2008-04-16 08:30:00,3.3994,3.3994,3.38341,3.3917,28920000.0
2008-04-16 08:35:00,3.39862,3.39961,3.38729,3.39185,31950000.0
2008-04-16 08:40:00,3.39522,3.4025,3.38863,3.39812,37540000.0
2008-04-16 08:45:00,3.40003,3.40003,3.38722,3.3987,30090000.0
2008-04-16 08:50:00,3.39345,3.39973,3.38731,3.3978,35660000.0
2008-04-16 08:55:00,3.39348,3.39898,3.38667,3.39356,24820000.0
2008-04-16 09:00:00,3.38987,3.39931,3.3892,3.39854,33460000.0
2008-04-16 09:05:00,3.39131,3.40114,3.38614,3.39454,29330000.0
2008-04-16 09:10:00,3.3986,3.40015,3.387,3.39928,54820000.0
2008-04-16 09:15:00,3.39658,3.40187,3.3905,3.39707,29340000.0
2008-04-16 09:20:00,3.39557,3.40126,3.38874,3.39809,31940000.0
2008-04-16 09:25:00,3.39792,3.40111,3.3857,3.3857,41350000.0
2008-04-16 09:30:00,3.39977,3.40188,3.39131,3.39782,27430000.0
2008-04-16 09:35:00,3.39758,3.40336,3.38885,3.39989,27460000.0
2008-04-16 09:40:00,3.39963,3.40707,3.39158,3.40392,34960000.0
2008-04-16 09:45:00,3.39674,3.40666,3.39177,3.3969,31550000.0
2008-04-16 09:50:00,3.39747,3.4109,3.39401,3.40639,29310000.0
2008-04-16 09:55:00,3.40699,3.40734,3.39495,3.40679,35290000.0
2008-04-16 10:00:00,3.40676,3.40868,3.39625,3.40414,36060000.0
2008-04-16 10:05:00,3.40432,3.40836,3.39216,3.40121,32320000.0
2008-04-16 10:10:00,3.39484,3.40615,3.39256,3.40363,43570000.0
2008-04-16 10:15:00,3.40444,3.40652,3.39299,3.40228,26690000.0
2008-04-16 10:20:00,3.40261,3.40796,3.39271,3.40677,39420000.0
2008-04-16 10:25:00,3.39714,3.40475,3.39169,3.40242,38700000.0
2008-04-16 10:30:00,3.40511,3.40511,3.38814,3.39504,34190000.0
2008-04-16 10:35:00,3.39632,3.40531,3.39478,3.40077,27820000.0
2008-04-16 10:40:00,3.4041,3.40625,3.38984,3.40223,31170000.0
2008-04-16 10:45:00,3.40492,3.40525,3.39241,3.40005,29300000.0
2008-04-16 10:50:00,3.40539,3.40624,3.39382,3.40624,29310000.0
2008-04-16 10:55:00,3.40586,3.40759,3.39488,3.40553,31930000.0
2008-04-16 11:00:00,3.40194,3.4081,3.3932,3.40098,34220000.0
2008-04-16 11:05:00,3.39953,3.40639,3.39433,3.40212,30430000.0
2008-04-16 11:10:00,3.4019,3.41025,3.3958,3.40816,36080000.0
2008-04-16 11:15:00,3.40293,3.41176,3.39969,3.41072,25540000.0
2008-04-16 11:20:00,3.39857,3.41117,3.39857,3.40826,27800000.0
2008-04-16 11:25:00,3.40346,3.41267,3.40048,3.40516,34590000.0
2008-04-16 11:30:00,3.40795,3.41045,3.3982,3.40947,28180000.0
2008-04-16 11:35:00,3.40694,3.41325,3.39737,3.41325,30070000.0
2008-04-16 11:40:00,3.40776,3.41753,3.40518,3.40751,28180000.0
2008-04-16 11:45:00,3.40855,3.415,3.40287,3.41402,30800000.0
2008-04-16 11:50:00,3.41566,3.41566,3.40567,3.41029,30420000.0
2008-04-16 11:55:00,3.4097,3.41589,3.40329,3.41484,28570000.0
2008-04-16 12:00:00,3.40933,3.41497,3.40434,3.41387,28570000.0
2008-04-16 12:05:00,3.41454,3.41873,3.40206,3.41866,24420000.0
2008-04-16 12:10:00,3.41635,3.41818,3.40447,3.41558,26310000.0
2008-04-16 12:15:00,3.41723,3.41934,3.40934,3.41434,27460000.0
2008-04-16 12:20:00,3.41904,3.42195,3.40864,3.42147,29310000.0
2008-04-16 12:25:00,3.4135,3.4228,3.40903,3.41862,33820000.0
2008-04-16 12:30:00,3.42123,3.42165,3.40849,3.42165,37620000.0
2008-04-16 12:35:00,3.416,3.42029,3.40876,3.41746,26350000.0
2008-04-16 12:40:00,3.41107,3.42227,3.40869,3.41931,27840000.0
2008-04-16 12:45:00,3.4181,3.42195,3.40702,3.41169,23690000.0
2008-04-16 12:50:00,3.4201,3.42131,3.40805,3.41953,25560000.0
2008-04-16 12:55:00,3.41592,3.42106,3.40899,3.41815,36400000.0
2008-04-16 13:00:00,3.41975,3.42209,3.40578,3.41387,34190000.0
2008-04-16 13:05:00,3.41362,3.41917,3.40674,3.4183,34190000.0
2008-04-16 13:10:00,3.41808,3.42317,3.40545,3.41253,31560000.0
2008-04-16 13:15:00,3.41351,3.42225,3.40756,3.41762,32330000.0
2008-04-16 13:20:00,3.41706,3.42076,3.40742,3.41888,30420000.0
2008-04-16 13:25:00,3.41627,3.41851,3.4076,3.41621,27080000.0
2008-04-16 13:30:00,3.41103,3.41707,3.40589,3.41185,36800000.0
2008-04-16 13:35:00,3.41385,3.41781,3.4051,3.41026,27430000.0
2008-04-16 13:40:00,3.40826,3.41871,3.40462,3.41099,34200000.0
2008-04-16 13:45:00,3.41586,3.42211,3.40716,3.41398,33060000.0
2008-04-16 13:50:00,3.4108,3.41876,3.40142,3.40239,40590000.0
2008-04-16 13:55:00,3.41613,3.41764,3.40697,3.41501,31200000.0
2008-04-16 14:00:00,3.41613,3.41899,3.40467,3.40866,35740000.0
2008-04-16 14:05:00,3.41145,3.41833,3.40535,3.40927,29340000.0
2008-04-16 14:10:00,3.41847,3.41991,3.40603,3.41526,29720000.0
2008-04-16 14:15:00,3.416,3.41779,3.40277,3.41166,32320000.0
2008-04-16 14:20:00,3.40643,3.41805,3.40374,3.4148,34930000.0
2008-04-16 14:25:00,3.41365,3.41726,3.40482,3.41653,33070000.0
2008-04-16 14:30:00,3.41739,3.41839,3.40638,3.41312,32710000.0
2008-04-16 14:35:00,3.41175,3.41254,3.40231,3.4117,24090000.0
2008-04-16 14:40:00,3.40907,3.41526,3.40226,3.41102,30820000.0
2008-04-16 14:45:00,3.41189,3.41391,3.40036,3.41137,33820000.0
2008-04-16 14:50:00,3.40758,3.41393,3.40204,3.41393,31200000.0
2008-04-16 14:55:00,3.41402,3.41402,3.39879,3.40308,38310000.0
2008-04-16 15:00:00,3.40864,3.41311,3.40242,3.41133,38360000.0
2008-04-16 15:05:00,3.40575,3.41403,3.40254,3.41075,30800000.0
2008-04-16 15:10:00,3.41182,3.41471,3.40031,3.41168,32740000.0
2008-04-16 15:15:00,3.40902,3.41569,3.40382,3.4069,31180000.0
2008-04-16 15:20:00,3.41658,3.4169,3.39967,3.41151,30470000.0
2008-04-16 15:25:00,3.41398,3.41549,3.4008,3.40528,28960000.0
2008-04-16 15:30:00,3.4154,3.4154,3.40348,3.41246,33060000.0
2008-04-16 15:35:00,3.41027,3.41649,3.40313,3.41514,28950000.0
2008-04-16 15:40:00,3.4144,3.41663,3.40349,3.41573,33070000.0
2008-04-16 15:45:00,3.41215,3.41676,3.40345,3.41139,27810000.0
2008-04-16 15:50:00,3.41466,3.41859,3.40529,3.41282,33050000.0
2008-04-16 15:55:00,3.41443,3.41991,3.40657,3.41852,32310000.0
2008-04-16 16:00:00,3.41922,3.41958,3.40539,3.41918,29330000.0
2008-04-16 16:05:00,3.4142,3.42118,3.40817,3.42041,31960000.0
2008-04-16 16:10:00,3.41665,3.42195,3.40836,3.41951,33830000.0
2008-04-16 16:15:00,3.4198,3.4222,3.41181,3.42167,28930000.0
2008-04-16 16:20:00,3.41578,3.4209,3.40701,3.41806,29700000.0
2008-04-16 16:25:00,3.41706,3.41937,3.40481,3.41249,34190000.0
2008-04-16 16:30:00,3.40834,3.41875,3.40548,3.41724,34210000.0
2008-04-16 16:35:00,3.41666,3.41958,3.40518,3.41358,40570000.0
2008-04-16 16:40:00,3.41227,3.42004,3.40521,3.41578,27830000.0
2008-04-16 16:45:00,3.41381,3.41821,3.40578,3.41368,34550000.0
2008-04-16 16:50:00,3.41439,3.42158,3.402,3.41007,27850000.0
2008-04-16 16:55:00,3.41475,3.41546,3.40328,3.41352,31940000.0
2008-04-16 17:00:00,3.41582,3.41582,3.39993,3.40546,30450000.0
2008-04-16 17:05:00,3.40656,3.41322,3.40101,3.41125,34600000.0
2008-04-16 17:10:00,3.41431,3.41648,3.40381,3.40845,33090000.0
2008-04-16 17:15:00,3.41641,3.41871,3.40495,3.41631,33450000.0
2008-04-16 17:20:00,3.41438,3.41661,3.40466,3.41455,40930000.0
2008-04-16 17:25:00,3.41197,3.41912,3.40661,3.41871,37920000.0
2008-04-16 17:30:00,3.41939,3.42166,3.40527,3.41109,39040000.0
2008-04-16 17:35:00,3.41735,3.42085,3.40327,3.41246,43640000.0
2008-04-16 17:40:00,3.41308,3.41957,3.40449,3.41334,46610000.0
2008-04-16 17:45:00,3.41386,3.41999,3.40895,3.41766,31940000.0
2008-04-16 17:50:00,3.41493,3.42018,3.407,3.41814,36060000.0
2008-04-16 17:55:00,3.41361,3.41959,3.40509,3.41637,42520000.0
2008-04-16 18:00:00,3.41864,3.42175,3.4079,3.41652,42850000.0
2008-04-16 18:05:00,3.41855,3.42046,3.40644,3.4188,34190000.0
2008-04-16 18:10:00,3.41513,3.42078,3.40705,3.41765,41340000.0
2008-04-16 18:15:00,3.41348,3.42112,3.40958,3.41511,37550000.0
2008-04-16 18:20:00,3.41346,3.42126,3.40569,3.41878,42090000.0
2008-04-16 18:25:00,3.41362,3.41993,3.40932,3.41787,33830000.0
2008-04-16 18:30:00,3.41885,3.42066,3.40814,3.41772,27090000.0
2008-04-16 18:35:00,3.4113,3.41881,3.40784,3.41858,42470000.0
2008-04-16 18:40:00,3.41211,3.41999,3.40925,3.41907,27800000.0
2008-04-16 18:45:00,3.41446,3.42472,3.40872,3.41745,31210000.0
2008-04-16 18:50:00,3.4148,3.42215,3.40756,3.41563,37590000.0
2008-04-16 18:55:00,3.4097,3.42223,3.40887,3.41511,27430000.0
2008-04-16 19:00:00,3.41871,3.41871,3.40537,3.41619,31600000.0
2008-04-16 19:05:00,3.40594,3.41834,3.40417,3.41023,34600000.0
2008-04-16 19:10:00,3.40646,3.41676,3.40219,3.41041,27810000.0
2008-04-16 19:15:00,3.41782,3.41782,3.40255,3.41093,34590000.0
2008-04-16 19:20:00,3.40933,3.41709,3.40367,3.41288,33140000.0
2008-04-16 19:25:00,3.40884,3.4168,3.40698,3.40698,27440000.0
2008-04-16 19:30:00,3.41407,3.41903,3.40436,3.40624,31220000.0
2008-04-16 19:35:00,3.40921,3.41998,3.40476,3.40688,28570000.0
2008-04-16 19:40:00,3.41127,3.41805,3.40485,3.41511,28570000.0
2008-04-16 19:45:00,3.41073,3.42067,3.40298,3.41553,44010000.0
2008-04-16 19:50:00,3.41227,3.4186,3.40423,3.40693,28620000.0
2008-04-16 19:55:00,3.40952,3.41727,3.40245,3.41173,36850000.0
2008-04-16 20:00:00,3.4137,3.42021,3.40595,3.41042,36480000.0
2008-04-16 20:05:00,3.40846,3.41795,3.40551,3.41471,30450000.0
2008-04-16 20:10:00,3.40993,3.41567,3.4046,3.41496,31970000.0
2008-04-16 20:15:00,3.4091,3.41808,3.40369,3.41269,27480000.0
2008-04-16 20:20:00,3.41454,3.41464,3.40049,3.4085,41740000.0
2008-04-16 20:25:00,3.41049,3.41692,3.40494,3.40871,30470000.0
2008-04-16 20:30:00,3.4108,3.41557,3.40407,3.40869,23310000.0
2008-04-16 20:35:00,3.40283,3.41478,3.40211,3.40736,25560000.0
2008-04-16 20:40:00,3.40836,3.41484,3.40315,3.41299,27460000.0
2008-04-16 20:45:00,3.41354,3.41486,3.40208,3.40948,25960000.0
2008-04-16 20:50:00,3.41111,3.41792,3.40193,3.40766,25250000.0
2008-04-16 20:55:00,3.41143,3.41519,3.40268,3.40945,29700000.0
2008-04-16 21:00:00,3.41039,3.41442,3.40326,3.41121,21810000.0
2008-04-16 21:05:00,3.41205,3.41205,3.40056,3.406,24890000.0
2008-04-16 21:10:00,3.40152,3.41066,3.40107,3.40782,24100000.0
2008-04-16 21:15:00,3.40753,3.41337,3.39946,3.40891,34220000.0
2008-04-16 21:20:00,3.40413,3.4109,3.39909,3.40375,21480000.0
2008-04-16 21:25:00,3.40975,3.41266,3.39987,3.40608,24130000.0
2008-04-16 21:30:00,3.4125,3.4125,3.39543,3.40724,23330000.0
2008-04-16 21:35:00,3.40283,3.41071,3.39846,3.40957,28260000.0
2008-04-16 21:40:00,3.40879,3.41029,3.39817,3.40743,29350000.0
2008-04-16 21:45:00,3.40209,3.41363,3.40099,3.40604,25620000.0
2008-04-16 21:50:00,3.4099,3.41331,3.39861,3.40867,24830000.0
2008-04-16 21:55:00,3.41004,3.41384,3.39972,3.41039,32370000.0
2008-04-16 22:00:00,3.40352,3.41257,3.39988,3.40435,29720000.0
2008-04-16 22:05:00,3.40941,3.41047,3.39972,3.40737,19190000.0
2008-04-16 22:10:00,3.40463,3.41022,3.39777,3.40616,30120000.0
2008-04-16 22:15:00,3.40862,3.41349,3.39999,3.41041,39490000.0
2008-04-16 22:20:00,3.39863,3.41126,3.3973,3.4099,33500000.0
2008-04-16 22:25:00,3.40884,3.41016,3.39639,3.40363,27110000.0
2008-04-16 22:30:00,3.41062,3.41063,3.39784,3.39898,21830000.0
2008-04-16 22:35:00,3.40761,3.41095,3.39404,3.40812,32410000.0
2008-04-16 22:40:00,3.40598,3.41068,3.39735,3.40657,28970000.0
2008-04-16 22:45:00,3.4111,3.4111,3.39893,3.4064,25590000.0
2008-04-16 22:50:00,3.4051,3.41247,3.40084,3.4099,24080000.0
2008-04-16 22:55:00,3.41235,3.41235,3.3999,3.40777,28590000.0
2008-04-16 23:00:00,3.40732,3.41069,3.39976,3.40369,14670000.0
2008-04-16 23:05:00,3.40217,3.41341,3.39886,3.40387,30430000.0
2008-04-16 23:10:00,3.4033,3.40938,3.39875,3.40259,36430000.0
2008-04-16 23:15:00,3.4111,3.4111,3.39914,3.40828,31940000.0
2008-04-16 23:20:00,3.3987,3.40944,3.39868,3.40672,13900000.0
2008-04-16 23:25:00,3.39742,3.41244,3.39684,3.39993,30870000.0
2008-04-16 23:30:00,3.41169,3.4117,3.40212,3.40726,13560000.0
2008-04-16 23:35:00,3.40949,3.41355,3.40133,3.40721,17700000.0
2008-04-16 23:40:00,3.40881,3.41323,3.40032,3.40568,28640000.0
2008-04-16 23:45:00,3.40784,3.41317,3.39741,3.39774,20360000.0
2008-04-16 23:50:00,3.40521,3.40882,3.39915,3.4031,21100000.0
2008-04-16 23:55:00,3.40955,3.41005,3.39839,3.40671,18080000.0
2008-04-17 00:00:00,3.40639,3.41349,3.40247,3.40734,21490000.0
2008-04-17 00:05:00,3.40661,3.41205,3.39927,3.41062,25220000.0
2008-04-17 00:10:00,3.41042,3.41256,3.40198,3.41171,18850000.0
2008-04-17 00:15:00,3.41287,3.41287,3.39927,3.39986,26360000.0
2008-04-17 00:20:00,3.40019,3.41228,3.40019,3.40708,7540000.0
2008-04-17 00:25:00,3.41017,3.41193,3.40148,3.41078,19940000.0
2008-04-17 00:30:00,3.40926,3.41351,3.40124,3.40427,26750000.0
2008-04-17 00:35:00,3.4067,3.41218,3.39924,3.40959,23740000.0
2008-04-17 00:40:00,3.40608,3.41451,3.40092,3.4087,21890000.0
2008-04-17 00:45:00,3.40898,3.41426,3.4007,3.40121,17000000.0
2008-04-17 00:50:00,3.41146,3.41337,3.40296,3.40781,22220000.0
2008-04-17 00:55:00,3.40692,3.4158,3.40108,3.40671,17350000.0
2008-04-17 01:00:00,3.41139,3.41473,3.40055,3.41178,24500000.0
2008-04-17 01:05:00,3.40744,3.41314,3.40223,3.41272,12430000.0
2008-04-17 01:10:00,3.40722,3.41248,3.40023,3.40557,19980000.0
2008-04-17 01:15:00,3.40477,3.41534,3.40392,3.40912,25590000.0
2008-04-17 01:20:00,3.41022,3.41605,3.39617,3.40967,29400000.0
2008-04-17 01:25:00,3.4111,3.41212,3.40268,3.41155,30540000.0
2008-04-17 01:30:00,3.41452,3.41452,3.40164,3.40446,31990000.0
2008-04-17 01:35:00,3.41172,3.41283,3.40237,3.4065,22970000.0
2008-04-17 01:40:00,3.40741,3.41285,3.40229,3.41204,28600000.0
2008-04-17 01:45:00,3.41109,3.41459,3.40232,3.40929,12070000.0
2008-04-17 01:50:00,3.40633,3.4135,3.40242,3.40734,31270000.0
2008-04-17 01:55:00,3.40884,3.41478,3.40089,3.40642,27820000.0
2008-04-17 02:00:00,3.41099,3.41332,3.40102,3.4114,27800000.0
2008-04-17 02:05:00,3.41,3.41247,3.401,3.40187,28600000.0
2008-04-17 02:10:00,3.4057,3.41165,3.40352,3.40637,18440000.0
2008-04-17 02:15:00,3.40355,3.4114,3.3985,3.40831,25950000.0
2008-04-17 02:20:00,3.41162,3.41229,3.40186,3.41229,25960000.0
2008-04-17 02:25:00,3.40988,3.41224,3.40019,3.41187,37610000.0
2008-04-17 02:30:00,3.40585,3.4156,3.39547,3.40966,31630000.0
2008-04-17 02:35:00,3.4079,3.41259,3.39695,3.40316,22630000.0
2008-04-17 02:40:00,3.40639,3.41211,3.39981,3.40676,25980000.0
2008-04-17 02:45:00,3.40689,3.41502,3.40118,3.40606,25640000.0
2008-04-17 02:50:00,3.40815,3.41174,3.40112,3.41019,25590000.0
2008-04-17 02:55:00,3.41043,3.41793,3.40012,3.41011,26010000.0
2008-04-17 03:00:00,3.41479,3.41479,3.39746,3.40956,24830000.0
2008-04-17 03:05:00,3.4121,3.41311,3.401,3.40611,24480000.0
2008-04-17 03:10:00,3.41089,3.41359,3.40071,3.40677,19170000.0
2008-04-17 03:15:00,3.41572,3.41574,3.40094,3.40228,26690000.0
2008-04-17 03:20:00,3.40025,3.41373,3.39892,3.4086,25210000.0
2008-04-17 03:25:00,3.41005,3.41207,3.40069,3.40673,23330000.0
2008-04-17 03:30:00,3.40705,3.41639,3.40352,3.41174,28170000.0
2008-04-17 03:35:00,3.41015,3.41197,3.40023,3.41177,32720000.0
2008-04-17 03:40:00,3.40623,3.41233,3.40145,3.41064,28960000.0
2008-04-17 03:45:00,3.41334,3.4146,3.40154,3.40753,26320000.0
2008-04-17 03:50:00,3.40986,3.41349,3.40119,3.41219,24480000.0
2008-04-17 03:55:00,3.40762,3.41422,3.40142,3.40158,30880000.0
2008-04-17 04:00:00,3.4121,3.41378,3.39814,3.39814,9020000.0
2008-04-17 04:05:00,3.40371,3.41363,3.39773,3.40209,26690000.0
2008-04-17 04:10:00,3.41153,3.41153,3.39881,3.40696,28580000.0
2008-04-17 04:15:00,3.4143,3.41548,3.40049,3.40838,25620000.0
2008-04-17 04:20:00,3.41176,3.41444,3.40201,3.40796,26340000.0
2008-04-17 04:25:00,3.40963,3.41243,3.39963,3.40163,17290000.0
2008-04-17 04:30:00,3.4135,3.4135,3.39777,3.40447,24790000.0
2008-04-17 04:35:00,3.41071,3.41201,3.4004,3.40828,19150000.0
2008-04-17 04:40:00,3.4027,3.41195,3.39882,3.40589,21810000.0
2008-04-17 04:45:00,3.41372,3.41372,3.39863,3.40851,32680000.0
2008-04-17 04:50:00,3.40264,3.41202,3.39832,3.41202,21450000.0
2008-04-17 04:55:00,3.41033,3.41072,3.39939,3.40857,22200000.0
2008-04-17 05:00:00,3.40479,3.41519,3.40298,3.4124,34610000.0
2008-04-17 05:05:00,3.41218,3.41363,3.40115,3.41071,28180000.0
2008-04-17 05:10:00,3.40052,3.41316,3.40003,3.40603,26330000.0
2008-04-17 05:15:00,3.40718,3.41605,3.40243,3.41252,23710000.0
2008-04-17 05:20:00,3.41154,3.41377,3.39941,3.40891,34980000.0
2008-04-17 05:25:00,3.40276,3.41145,3.40022,3.41089,22210000.0
2008-04-17 05:30:00,3.41371,3.41441,3.39981,3.40272,20320000.0
2008-04-17 05:35:00,3.41187,3.41452,3.40053,3.40937,27440000.0
2008-04-17 05:40:00,3.40734,3.41191,3.40031,3.40363,15420000.0
2008-04-17 05:45:00,3.41497,3.41497,3.40072,3.40753,33450000.0
2008-04-17 05:50:00,3.40232,3.41329,3.4021,3.41167,23340000.0
2008-04-17 05:55:00,3.41064,3.41365,3.40143,3.40682,31600000.0
2008-04-17 06:00:00,3.41146,3.41539,3.40201,3.41041,28220000.0
2008-04-17 06:05:00,3.40992,3.41136,3.40064,3.41027,30090000.0
2008-04-17 06:10:00,3.4093,3.4133,3.40089,3.40725,25940000.0
2008-04-17 06:15:00,3.40551,3.41415,3.40259,3.4095,31580000.0
2008-04-17 06:20:00,3.40385,3.41185,3.39923,3.40695,25250000.0
2008-04-17 06:25:00,3.40471,3.41723,3.4019,3.4079,39090000.0
2008-04-17 06:30:00,3.41221,3.41479,3.40193,3.40965,26740000.0
2008-04-17 06:35:00,3.41035,3.41228,3.39916,3.41146,29710000.0
2008-04-17 06:40:00,3.40695,3.41606,3.40011,3.4095,27840000.0
2008-04-17 06:45:00,3.41124,3.41535,3.40007,3.40799,34990000.0
2008-04-17 06:50:00,3.40605,3.41428,3.40118,3.41196,34990000.0
2008-04-17 06:55:00,3.40377,3.41465,3.39904,3.41156,32760000.0
2008-04-17 07:00:00,3.41096,3.41518,3.4034,3.41178,25230000.0
2008-04-17 07:05:00,3.4027,3.41198,3.39644,3.41053,24440000.0
2008-04-17 07:10:00,3.41272,3.4137,3.40219,3.40587,37250000.0
2008-04-17 07:15:00,3.41137,3.4144,3.40002,3.41144,22590000.0
2008-04-17 07:20:00,3.4105,3.41318,3.40089,3.40734,36040000.0
2008-04-17 07:25:00,3.41117,3.41443,3.40201,3.41121,37260000.0
2008-04-17 07:30:00,3.41061,3.41297,3.3974,3.40352,36830000.0
2008-04-17 07:35:00,3.41084,3.41319,3.40214,3.41013,27850000.0
2008-04-17 07:40:00,3.40098,3.41405,3.39621,3.40411,31980000.0
2008-04-17 07:45:00,3.40361,3.41329,3.39922,3.40056,35330000.0
2008-04-17 07:50:00,3.39859,3.41146,3.39691,3.40958,24450000.0
2008-04-17 07:55:00,3.40583,3.41047,3.39781,3.40949,25910000.0
2008-04-17 08:00:00,3.41177,3.41177,3.39981,3.40672,22540000.0
2008-04-17 08:05:00,3.39882,3.40754,3.39515,3.4008,20690000.0
2008-04-17 08:10:00,3.40701,3.40858,3.39652,3.40053,28570000.0
2008-04-17 08:15:00,3.40966,3.41008,3.40158,3.4056,24070000.0
2008-04-17 08:20:00,3.40852,3.41053,3.39891,3.40277,25550000.0
2008-04-17 08:25:00,3.40188,3.40932,3.39599,3.40639,24090000.0
2008-04-17 08:30:00,3.40967,3.40967,3.39368,3.39791,27460000.0
2008-04-17 08:35:00,3.40032,3.41117,3.39698,3.40377,32320000.0
2008-04-17 08:40:00,3.40802,3.41312,3.39887,3.4118,30840000.0
2008-04-17 08:45:00,3.41085,3.41483,3.40047,3.40894,32320000.0
2008-04-17 08:50:00,3.40793,3.41213,3.39848,3.41043,36100000.0
2008-04-17 08:55:00,3.40401,3.41123,3.39935,3.40578,24060000.0
2008-04-17 09:00:00,3.40283,3.41389,3.39199,3.40887,33840000.0
2008-04-17 09:05:00,3.40399,3.41425,3.39886,3.40534,30810000.0
2008-04-17 09:10:00,3.40928,3.40967,3.39672,3.4084,54080000.0
2008-04-17 09:15:00,3.40463,3.41179,3.39911,3.41084,30070000.0
2008-04-17 09:20:00,3.4078,3.41383,3.39864,3.4096,32320000.0
2008-04-17 09:25:00,3.40933,3.41376,3.39899,3.40488,41720000.0
2008-04-17 09:30:00,3.41205,3.41596,3.40037,3.40759,31180000.0
2008-04-17 09:35:00,3.4115,3.41643,3.40231,3.41424,27080000.0
2008-04-17 09:40:00,3.41627,3.41852,3.40318,3.41852,35340000.0
2008-04-17 09:45:00,3.41288,3.42024,3.40092,3.41023,27460000.0
2008-04-17 09:50:00,3.40839,3.4187,3.403,3.41709,27080000.0
2008-04-17 09:55:00,3.41965,3.42939,3.41069,3.42858,34180000.0
2008-04-17 10:00:00,3.42706,3.43262,3.41444,3.42431,33820000.0
2008-04-17 10:05:00,3.42725,3.42725,3.41512,3.42635,30450000.0
2008-04-17 10:10:00,3.41706,3.42759,3.41499,3.42724,43220000.0
2008-04-17 10:15:00,3.42513,3.42679,3.40933,3.41979,27800000.0
2008-04-17 10:20:00,3.42596,3.43012,3.41409,3.42677,36470000.0
2008-04-17 10:25:00,3.41382,3.4287,3.41382,3.42613,36840000.0
2008-04-17 10:30:00,3.4268,3.42889,3.41615,3.41736,34560000.0
2008-04-17 10:35:00,3.42051,3.42845,3.41361,3.42151,27820000.0
2008-04-17 10:40:00,3.42695,3.42824,3.41431,3.42537,26350000.0
2008-04-17 10:45:00,3.42682,3.42833,3.41753,3.42178,26720000.0
2008-04-17 10:50:00,3.42775,3.42775,3.41219,3.42685,27080000.0
2008-04-17 10:55:00,3.42679,3.42725,3.41284,3.42585,29330000.0
2008-04-17 11:00:00,3.42176,3.42781,3.41321,3.42036,34600000.0
2008-04-17 11:05:00,3.41852,3.42468,3.41357,3.41737,30440000.0
2008-04-17 11:10:00,3.41232,3.42408,3.41134,3.42382,36090000.0
2008-04-17 11:15:00,3.41817,3.42548,3.41461,3.42545,22200000.0
2008-04-17 11:20:00,3.41512,3.42424,3.41244,3.42151,25940000.0
2008-04-17 11:25:00,3.41775,3.42308,3.41024,3.41848,33080000.0
2008-04-17 11:30:00,3.42219,3.42436,3.40965,3.42177,25960000.0
2008-04-17 11:35:00,3.42048,3.42312,3.41045,3.42295,30060000.0
2008-04-17 11:40:00,3.41768,3.42336,3.41264,3.41503,26700000.0
2008-04-17 11:45:00,3.41712,3.42309,3.41089,3.41982,27820000.0
2008-04-17 11:50:00,3.42296,3.42464,3.41223,3.41638,28940000.0
2008-04-17 11:55:00,3.41709,3.42236,3.40835,3.42137,29680000.0
2008-04-17 12:00:00,3.41686,3.42338,3.41251,3.4225,27090000.0
2008-04-17 12:05:00,3.42164,3.42559,3.41174,3.42532,24440000.0
2008-04-17 12:10:00,3.42317,3.42489,3.40829,3.42098,24090000.0
2008-04-17 12:15:00,3.4238,3.4238,3.4135,3.41789,27830000.0
2008-04-17 12:20:00,3.42206,3.42452,3.41208,3.42431,29310000.0
2008-04-17 12:25:00,3.42227,3.42462,3.40816,3.42255,33820000.0
2008-04-17 12:30:00,3.42293,3.4275,3.41114,3.42034,36870000.0
2008-04-17 12:35:00,3.41872,3.42505,3.41102,3.4203,30430000.0
2008-04-17 12:40:00,3.41313,3.42406,3.41039,3.42092,32280000.0
2008-04-17 12:45:00,3.41877,3.42167,3.40829,3.41186,25920000.0
2008-04-17 12:50:00,3.41989,3.4204,3.40519,3.4174,25930000.0
2008-04-17 12:55:00,3.41518,3.41711,3.40667,3.41601,30840000.0
2008-04-17 13:00:00,3.41771,3.41771,3.40403,3.41269,34930000.0
2008-04-17 13:05:00,3.41148,3.41924,3.40189,3.41305,31600000.0
2008-04-17 13:10:00,3.41329,3.4144,3.39753,3.40648,32330000.0
2008-04-17 13:15:00,3.40716,3.415,3.3985,3.4096,32320000.0
2008-04-17 13:20:00,3.41074,3.4169,3.4047,3.41555,26720000.0
2008-04-17 13:25:00,3.41493,3.4176,3.4071,3.41709,28190000.0
2008-04-17 13:30:00,3.41125,3.41654,3.402,3.40514,34210000.0
2008-04-17 13:35:00,3.4139,3.41681,3.4017,3.4082,27060000.0
2008-04-17 13:40:00,3.40657,3.42138,3.4026,3.41626,33070000.0
2008-04-17 13:45:00,3.41893,3.41974,3.40354,3.41524,31590000.0
2008-04-17 13:50:00,3.40955,3.41646,3.40163,3.40543,38360000.0
2008-04-17 13:55:00,3.41497,3.41712,3.40638,3.41258,29330000.0
2008-04-17 14:00:00,3.41516,3.41821,3.40111,3.40621,35750000.0
2008-04-17 14:05:00,3.41086,3.41563,3.40231,3.41038,28970000.0
2008-04-17 14:10:00,3.41494,3.41699,3.39998,3.41422,29350000.0
2008-04-17 14:15:00,3.41519,3.41815,3.40594,3.41172,30850000.0
2008-04-17 14:20:00,3.40732,3.41673,3.40504,3.41592,30490000.0
2008-04-17 14:25:00,3.41493,3.41928,3.40616,3.41928,33080000.0
2008-04-17 14:30:00,3.41908,3.41968,3.40829,3.41901,31980000.0
2008-04-17 14:35:00,3.41881,3.41974,3.40977,3.41708,27810000.0
2008-04-17 14:40:00,3.41283,3.41902,3.40766,3.41255,32310000.0
2008-04-17 14:45:00,3.41629,3.41968,3.40542,3.41616,30470000.0
2008-04-17 14:50:00,3.41196,3.41925,3.40739,3.4142,31560000.0
2008-04-17 14:55:00,3.41848,3.41999,3.40652,3.40955,34590000.0
2008-04-17 15:00:00,3.41528,3.42311,3.41184,3.42074,38350000.0
2008-04-17 15:05:00,3.41327,3.42332,3.41045,3.41959,30070000.0
2008-04-17 15:10:00,3.4203,3.42184,3.40553,3.41496,34220000.0
2008-04-17 15:15:00,3.41323,3.41663,3.40471,3.40471,28950000.0
2008-04-17 15:20:00,3.41448,3.41776,3.40259,3.41335,30100000.0
2008-04-17 15:25:00,3.41556,3.41919,3.39999,3.40046,30820000.0
2008-04-17 15:30:00,3.4149,3.41873,3.40445,3.41575,31200000.0
2008-04-17 15:35:00,3.41475,3.42035,3.40689,3.41776,29320000.0
2008-04-17 15:40:00,3.41738,3.42126,3.40748,3.41729,30460000.0
2008-04-17 15:45:00,3.41423,3.41972,3.40645,3.41242,25950000.0
2008-04-17 15:50:00,3.41555,3.41867,3.40838,3.41266,31210000.0
2008-04-17 15:55:00,3.41591,3.41706,3.40101,3.41545,33430000.0
2008-04-17 16:00:00,3.41596,3.41921,3.40482,3.41765,31180000.0
2008-04-17 16:05:00,3.41344,3.42051,3.40956,3.41938,32340000.0
2008-04-17 16:10:00,3.42046,3.4239,3.40834,3.41799,32700000.0
2008-04-17 16:15:00,3.41793,3.41986,3.40671,3.41903,27080000.0
2008-04-17 16:20:00,3.41398,3.41925,3.40648,3.41756,31560000.0
2008-04-17 16:25:00,3.41872,3.42086,3.40546,3.41491,33090000.0
2008-04-17 16:30:00,3.40956,3.42097,3.4038,3.41683,33470000.0
2008-04-17 16:35:00,3.41519,3.41867,3.40646,3.41331,40570000.0
2008-04-17 16:40:00,3.41127,3.41814,3.40591,3.4163,28200000.0
2008-04-17 16:45:00,3.41356,3.41983,3.40561,3.41495,31220000.0
2008-04-17 16:50:00,3.41577,3.41852,3.40416,3.41295,29330000.0
2008-04-17 16:55:00,3.41631,3.41672,3.40125,3.41341,30840000.0
2008-04-17 17:00:00,3.41499,3.4195,3.40337,3.40997,32300000.0
2008-04-17 17:05:00,3.41118,3.42174,3.40391,3.41703,35320000.0
2008-04-17 17:10:00,3.41737,3.42117,3.4087,3.41198,33470000.0
2008-04-17 17:15:00,3.41799,3.41819,3.40678,3.41574,32710000.0
2008-04-17 17:20:00,3.41607,3.41996,3.40498,3.41834,38700000.0
2008-04-17 17:25:00,3.4124,3.42279,3.40596,3.41888,34960000.0
2008-04-17 17:30:00,3.42028,3.42211,3.40719,3.41567,36450000.0
2008-04-17 17:35:00,3.42077,3.42098,3.40511,3.41148,44750000.0
2008-04-17 17:40:00,3.41735,3.42291,3.40568,3.41523,41410000.0
2008-04-17 17:45:00,3.41613,3.42085,3.40921,3.41997,28580000.0
2008-04-17 17:50:00,3.41824,3.42528,3.40919,3.42179,33480000.0
2008-04-17 17:55:00,3.42053,3.42305,3.41009,3.42231,43600000.0
2008-04-17 18:00:00,3.42238,3.42606,3.4118,3.41873,45080000.0
2008-04-17 18:05:00,3.42296,3.42461,3.41163,3.42238,33820000.0
2008-04-17 18:10:00,3.42033,3.42402,3.41181,3.42264,40990000.0
2008-04-17 18:15:00,3.41854,3.42833,3.40961,3.4171,34950000.0
2008-04-17 18:20:00,3.41764,3.42356,3.41038,3.42224,44320000.0
2008-04-17 18:25:00,3.41833,3.42523,3.4133,3.42178,31600000.0
2008-04-17 18:30:00,3.42331,3.42881,3.41196,3.42426,28570000.0
2008-04-17 18:35:00,3.41564,3.42405,3.41129,3.42287,43200000.0
2008-04-17 18:40:00,3.41759,3.42558,3.41578,3.42465,27060000.0
2008-04-17 18:45:00,3.42047,3.42597,3.41317,3.42299,30840000.0
2008-04-17 18:50:00,3.41956,3.42752,3.41119,3.4227,37940000.0
2008-04-17 18:55:00,3.41407,3.42609,3.41407,3.42005,28540000.0
2008-04-17 19:00:00,3.42467,3.42467,3.41255,3.42404,33430000.0
2008-04-17 19:05:00,3.41167,3.42447,3.41056,3.41891,35350000.0
2008-04-17 19:10:00,3.41333,3.42646,3.41333,3.41849,40210000.0
2008-04-17 19:15:00,3.42493,3.42493,3.41052,3.41704,34230000.0
2008-04-17 19:20:00,3.41792,3.42673,3.41249,3.42004,36840000.0
2008-04-17 19:25:00,3.41773,3.42456,3.4101,3.4101,29660000.0
2008-04-17 19:30:00,3.42085,3.42577,3.41203,3.41272,33820000.0
2008-04-17 19:35:00,3.41612,3.42375,3.41061,3.41323,28950000.0
2008-04-17 19:40:00,3.41777,3.42303,3.41375,3.42154,29690000.0
2008-04-17 19:45:00,3.41652,3.4282,3.41053,3.42047,45120000.0
2008-04-17 19:50:00,3.4198,3.42182,3.40961,3.40982,30840000.0
2008-04-17 19:55:00,3.41607,3.42394,3.40906,3.41721,35730000.0
2008-04-17 20:00:00,3.4158,3.42452,3.40914,3.41756,38700000.0
2008-04-17 20:05:00,3.41511,3.42348,3.41114,3.42222,30460000.0
2008-04-17 20:10:00,3.41661,3.42319,3.40935,3.4213,31600000.0
2008-04-17 20:15:00,3.41499,3.42473,3.40691,3.42028,34200000.0
2008-04-17 20:20:00,3.42193,3.42197,3.40824,3.41696,43970000.0
2008-04-17 20:25:00,3.4162,3.42243,3.40965,3.41552,36080000.0
2008-04-17 20:30:00,3.41692,3.42278,3.40929,3.41399,27430000.0
2008-04-17 20:35:00,3.41036,3.42096,3.40901,3.41348,25570000.0
2008-04-17 20:40:00,3.41539,3.42143,3.40856,3.41941,30040000.0
2008-04-17 20:45:00,3.42174,3.42278,3.41029,3.41729,25980000.0
2008-04-17 20:50:00,3.41788,3.42525,3.40985,3.4163,30450000.0
2008-04-17 20:55:00,3.42227,3.42622,3.41247,3.42038,28950000.0
2008-04-17 21:00:00,3.42242,3.42678,3.41577,3.42349,26310000.0
2008-04-17 21:05:00,3.41947,3.42686,3.41627,3.42407,32330000.0
2008-04-17 21:10:00,3.41845,3.42555,3.41682,3.42317,22190000.0
2008-04-17 21:15:00,3.42112,3.42817,3.41461,3.42545,31200000.0
2008-04-17 21:20:00,3.42342,3.42538,3.41291,3.41674,24080000.0
2008-04-17 21:25:00,3.42352,3.42383,3.41111,3.41765,38740000.0
2008-04-17 21:30:00,3.42689,3.42689,3.41447,3.42305,24810000.0
2008-04-17 21:35:00,3.41906,3.42515,3.41396,3.42393,28980000.0
2008-04-17 21:40:00,3.42406,3.42618,3.41157,3.42445,25570000.0
2008-04-17 21:45:00,3.41792,3.42628,3.41287,3.41799,29320000.0
2008-04-17 21:50:00,3.42291,3.42945,3.41441,3.41988,20320000.0
2008-04-17 21:55:00,3.42397,3.42397,3.41289,3.42368,34580000.0
2008-04-17 22:00:00,3.41768,3.42824,3.41518,3.41864,27860000.0
2008-04-17 22:05:00,3.41838,3.42669,3.41291,3.42128,18420000.0
2008-04-17 22:10:00,3.41877,3.42522,3.41127,3.41721,30840000.0
2008-04-17 22:15:00,3.4229,3.42761,3.41226,3.42329,35780000.0
2008-04-17 22:20:00,3.41507,3.42723,3.41187,3.42262,33870000.0
2008-04-17 22:25:00,3.42242,3.42508,3.41173,3.41816,25620000.0
2008-04-17 22:30:00,3.42551,3.42551,3.41433,3.41433,23290000.0
2008-04-17 22:35:00,3.42354,3.42541,3.41231,3.42321,36480000.0
2008-04-17 22:40:00,3.42125,3.42684,3.41349,3.42299,29350000.0
2008-04-17 22:45:00,3.4264,3.42662,3.4151,3.42139,25230000.0
2008-04-17 22:50:00,3.41906,3.42487,3.40885,3.41498,27480000.0
2008-04-17 22:55:00,3.42462,3.42614,3.41471,3.42442,28240000.0
2008-04-17 23:00:00,3.42356,3.42635,3.41464,3.42408,27850000.0
2008-04-17 23:05:00,3.41493,3.42518,3.4109,3.41838,27830000.0
2008-04-17 23:10:00,3.41933,3.42496,3.41466,3.41815,33120000.0
2008-04-17 23:15:00,3.42744,3.42744,3.41394,3.42388,30460000.0
2008-04-17 23:20:00,3.41512,3.4253,3.41451,3.41451,27450000.0
2008-04-17 23:25:00,3.41546,3.42886,3.41325,3.41684,32720000.0
2008-04-17 23:30:00,3.42683,3.42683,3.41476,3.4243,24840000.0
2008-04-17 23:35:00,3.42458,3.42758,3.412,3.42399,28980000.0
2008-04-17 23:40:00,3.42353,3.42665,3.41381,3.41919,20720000.0
2008-04-17 23:45:00,3.42333,3.42453,3.41431,3.41449,20330000.0
2008-04-17 23:50:00,3.42287,3.42497,3.41346,3.41862,24490000.0
2008-04-17 23:55:00,3.42493,3.42658,3.4146,3.4224,24890000.0
2008-04-18 00:00:00,3.42045,3.4227,3.40909,3.42003,14320000.0
2008-04-18 00:05:00,3.41782,3.42327,3.41329,3.42319,17310000.0
2008-04-18 00:10:00,3.41594,3.42284,3.41214,3.41272,8650000.0
2008-04-18 00:15:00,3.41761,3.4272,3.41126,3.41763,42120000.0
2008-04-18 00:20:00,3.41401,3.42265,3.41025,3.42265,20740000.0
2008-04-18 00:25:00,3.41246,3.42404,3.41126,3.42238,15470000.0
2008-04-18 00:30:00,3.42126,3.42585,3.40722,3.41485,19950000.0
2008-04-18 00:35:00,3.41907,3.42549,3.40742,3.41642,22230000.0
2008-04-18 00:40:00,3.42287,3.42287,3.41424,3.41794,5270000.0
2008-04-18 00:45:00,3.41986,3.42317,3.40813,3.40813,14290000.0
2008-04-18 00:50:00,3.42302,3.42302,3.40742,3.41208,10890000.0
2008-04-18 00:55:00,3.42153,3.42196,3.40854,3.41812,23300000.0
2008-04-18 01:00:00,3.42194,3.42405,3.4106,3.4221,24500000.0
2008-04-18 01:05:00,3.41802,3.42334,3.40833,3.41828,29380000.0
2008-04-18 01:10:00,3.41878,3.4237,3.40992,3.41641,26000000.0
2008-04-18 01:15:00,3.41693,3.42598,3.41148,3.41637,15830000.0
2008-04-18 01:20:00,3.41969,3.42693,3.41229,3.41956,28570000.0
2008-04-18 01:25:00,3.42209,3.4233,3.41003,3.42225,30540000.0
2008-04-18 01:30:00,3.42566,3.42566,3.41098,3.42302,26720000.0
2008-04-18 01:35:00,3.42157,3.42296,3.40931,3.41408,16960000.0
2008-04-18 01:40:00,3.41981,3.42424,3.4114,3.42239,27130000.0
2008-04-18 01:45:00,3.4232,3.42472,3.41148,3.41709,16920000.0
2008-04-18 01:50:00,3.41773,3.42471,3.41093,3.41323,31280000.0
2008-04-18 01:55:00,3.41966,3.42343,3.40893,3.42084,25600000.0
2008-04-18 02:00:00,3.41576,3.42378,3.40749,3.41753,23690000.0
2008-04-18 02:05:00,3.42126,3.42369,3.41012,3.41337,29710000.0
2008-04-18 02:10:00,3.41774,3.42328,3.41018,3.41783,29340000.0
2008-04-18 02:15:00,3.41698,3.42354,3.40701,3.41936,27440000.0
2008-04-18 02:20:00,3.42099,3.42392,3.41119,3.4234,23720000.0
2008-04-18 02:25:00,3.42174,3.42359,3.41042,3.41735,27460000.0
2008-04-18 02:30:00,3.41649,3.42911,3.41252,3.4166,19170000.0
2008-04-18 02:35:00,3.4185,3.42383,3.40906,3.41219,24470000.0
2008-04-18 02:40:00,3.41765,3.42327,3.41169,3.41744,24480000.0
2008-04-18 02:45:00,3.41246,3.42338,3.40686,3.42248,26360000.0
2008-04-18 02:50:00,3.41699,3.42744,3.40902,3.42095,25220000.0
2008-04-18 02:55:00,3.42179,3.42489,3.40997,3.42292,28990000.0
2008-04-18 03:00:00,3.42406,3.42484,3.41051,3.42086,23350000.0
2008-04-18 03:05:00,3.41185,3.42532,3.41165,3.41862,19600000.0
2008-04-18 03:10:00,3.42059,3.42287,3.40859,3.41772,26670000.0
2008-04-18 03:15:00,3.42617,3.42617,3.40522,3.40522,16540000.0
2008-04-18 03:20:00,3.42298,3.42312,3.41093,3.42035,24060000.0
2008-04-18 03:25:00,3.42123,3.42423,3.41156,3.41722,21060000.0
2008-04-18 03:30:00,3.41796,3.42558,3.41018,3.4178,30100000.0
2008-04-18 03:35:00,3.41704,3.4229,3.4118,3.42273,16930000.0
2008-04-18 03:40:00,3.4168,3.42266,3.40965,3.42066,21800000.0
2008-04-18 03:45:00,3.42287,3.42325,3.40961,3.42168,22190000.0
2008-04-18 03:50:00,3.42065,3.42361,3.40623,3.42361,18800000.0
2008-04-18 03:55:00,3.41747,3.42508,3.41015,3.41692,27820000.0
2008-04-18 04:00:00,3.42386,3.42386,3.41048,3.41684,25170000.0
2008-04-18 04:05:00,3.41483,3.42487,3.41113,3.41754,23690000.0
2008-04-18 04:10:00,3.41838,3.42472,3.41434,3.41503,19930000.0
2008-04-18 04:15:00,3.42603,3.42603,3.41297,3.4181,25240000.0
2008-04-18 04:20:00,3.42302,3.42613,3.41293,3.42019,25970000.0
2008-04-18 04:25:00,3.42113,3.42306,3.40655,3.42136,14280000.0
2008-04-18 04:30:00,3.42381,3.42381,3.41053,3.41767,23680000.0
2008-04-18 04:35:00,3.42133,3.42208,3.40725,3.42123,31940000.0
2008-04-18 04:40:00,3.4121,3.42355,3.40949,3.41861,19930000.0
2008-04-18 04:45:00,3.42642,3.42702,3.40895,3.42097,33420000.0
2008-04-18 04:50:00,3.41733,3.42345,3.41246,3.42296,24430000.0
2008-04-18 04:55:00,3.4217,3.42617,3.40647,3.42138,28600000.0
2008-04-18 05:00:00,3.41371,3.42713,3.41371,3.42324,30120000.0
2008-04-18 05:05:00,3.42253,3.42335,3.40927,3.4199,27840000.0
2008-04-18 05:10:00,3.41232,3.42669,3.4092,3.41984,20700000.0
2008-04-18 05:15:00,3.41629,3.42702,3.4112,3.41477,24830000.0
2008-04-18 05:20:00,3.4199,3.42368,3.4068,3.41393,22240000.0
2008-04-18 05:25:00,3.41636,3.42358,3.40832,3.41837,25250000.0
2008-04-18 05:30:00,3.42588,3.42588,3.41127,3.42289,18810000.0
2008-04-18 05:35:00,3.4186,3.42295,3.40613,3.41497,24860000.0
2008-04-18 05:40:00,3.41605,3.42379,3.40938,3.41597,27090000.0
2008-04-18 05:45:00,3.42692,3.42697,3.41104,3.4178,27100000.0
2008-04-18 05:50:00,3.41232,3.42476,3.40539,3.41235,25970000.0
2008-04-18 05:55:00,3.42264,3.42572,3.40766,3.41307,34580000.0
2008-04-18 06:00:00,3.42684,3.43129,3.41166,3.42151,27490000.0
2008-04-18 06:05:00,3.41405,3.42524,3.40963,3.41938,26700000.0
2008-04-18 06:10:00,3.41747,3.42569,3.40765,3.42411,22950000.0
2008-04-18 06:15:00,3.41582,3.4255,3.41124,3.42126,27850000.0
2008-04-18 06:20:00,3.41317,3.42491,3.4099,3.41827,21450000.0
2008-04-18 06:25:00,3.40702,3.42387,3.40534,3.42362,33480000.0
2008-04-18 06:30:00,3.42637,3.42712,3.40633,3.41307,13940000.0
2008-04-18 06:35:00,3.42373,3.42382,3.41079,3.42331,29700000.0
2008-04-18 06:40:00,3.41637,3.42763,3.40835,3.41805,29310000.0
2008-04-18 06:45:00,3.42759,3.42759,3.40951,3.41782,37220000.0
2008-04-18 06:50:00,3.41819,3.42663,3.4102,3.41868,37580000.0
2008-04-18 06:55:00,3.42196,3.42612,3.40897,3.42579,35710000.0
2008-04-18 07:00:00,3.4244,3.42957,3.40871,3.42365,27810000.0
2008-04-18 07:05:00,3.41586,3.42827,3.4077,3.42419,25920000.0
2008-04-18 07:10:00,3.42778,3.43116,3.41237,3.42005,39090000.0
2008-04-18 07:15:00,3.42681,3.42681,3.4105,3.42234,31570000.0
2008-04-18 07:20:00,3.42412,3.43161,3.40598,3.40806,35350000.0
2008-04-18 07:25:00,3.42582,3.42582,3.40831,3.41955,41350000.0
2008-04-18 07:30:00,3.41834,3.4224,3.40717,3.41157,35710000.0
2008-04-18 07:35:00,3.41672,3.4216,3.40599,3.41637,32310000.0
2008-04-18 07:40:00,3.40902,3.42158,3.40636,3.41501,35700000.0
2008-04-18 07:45:00,3.41583,3.42506,3.40959,3.41564,34600000.0
2008-04-18 07:50:00,3.41143,3.42318,3.40723,3.41875,20690000.0
2008-04-18 07:55:00,3.41725,3.42245,3.40924,3.42042,25550000.0
2008-04-18 08:00:00,3.42207,3.42324,3.4111,3.41638,24420000.0
2008-04-18 08:05:00,3.41195,3.42154,3.41128,3.41413,21810000.0
2008-04-18 08:10:00,3.4226,3.4226,3.4103,3.41088,30810000.0
2008-04-18 08:15:00,3.41729,3.42162,3.40807,3.41269,26300000.0
2008-04-18 08:20:00,3.41901,3.42148,3.40344,3.41273,24810000.0
2008-04-18 08:25:00,3.40951,3.41882,3.40608,3.41567,23690000.0
2008-04-18 08:30:00,3.41949,3.41949,3.4063,3.41518,29700000.0
2008-04-18 08:35:00,3.41298,3.42118,3.40475,3.41262,28590000.0
2008-04-18 08:40:00,3.41494,3.41954,3.40453,3.41572,35300000.0
2008-04-18 08:45:00,3.41893,3.41905,3.40477,3.41474,30830000.0
2008-04-18 08:50:00,3.41303,3.42251,3.40482,3.41932,36470000.0
2008-04-18 08:55:00,3.41343,3.42011,3.40354,3.41435,27800000.0
2008-04-18 09:00:00,3.41901,3.42567,3.40965,3.41769,35700000.0
2008-04-18 09:05:00,3.40998,3.4203,3.40585,3.41457,29700000.0
2008-04-18 09:10:00,3.41834,3.42245,3.40661,3.41655,51880000.0
2008-04-18 09:15:00,3.41607,3.42315,3.40952,3.42217,33420000.0
2008-04-18 09:20:00,3.41426,3.42497,3.41198,3.42147,33430000.0
2008-04-18 09:25:00,3.41866,3.42567,3.40918,3.40937,42110000.0
2008-04-18 09:30:00,3.4183,3.42051,3.40861,3.4144,27800000.0
2008-04-18 09:35:00,3.4178,3.42061,3.40808,3.41565,28560000.0
2008-04-18 09:40:00,3.41554,3.41643,3.40289,3.41643,38320000.0
2008-04-18 09:45:00,3.40729,3.42042,3.40177,3.41506,33430000.0
2008-04-18 09:50:00,3.40931,3.41828,3.40339,3.41811,28190000.0
2008-04-18 09:55:00,3.41753,3.42586,3.40764,3.41514,31960000.0
2008-04-18 10:00:00,3.4185,3.4232,3.40851,3.41672,34570000.0
2008-04-18 10:05:00,3.41568,3.41838,3.40492,3.41818,30820000.0
2008-04-18 10:10:00,3.40814,3.42107,3.406,3.41994,43940000.0
2008-04-18 10:15:00,3.41953,3.41953,3.40511,3.41385,31170000.0
2008-04-18 10:20:00,3.41858,3.4189,3.40409,3.41794,34620000.0
2008-04-18 10:25:00,3.40909,3.41812,3.40624,3.41563,38320000.0
2008-04-18 10:30:00,3.41765,3.41765,3.40389,3.40894,31600000.0
2008-04-18 10:35:00,3.41447,3.42188,3.41085,3.41476,29670000.0
2008-04-18 10:40:00,3.41975,3.42135,3.40647,3.4143,27090000.0
2008-04-18 10:45:00,3.41912,3.42061,3.40729,3.41392,27450000.0
2008-04-18 10:50:00,3.4187,3.42718,3.41012,3.42615,30040000.0
2008-04-18 10:55:00,3.42402,3.42623,3.41378,3.42474,30820000.0
2008-04-18 11:00:00,3.41925,3.42503,3.41207,3.41877,33860000.0
2008-04-18 11:05:00,3.42084,3.42661,3.41421,3.42248,31180000.0
2008-04-18 11:10:00,3.42148,3.42671,3.41265,3.42283,35720000.0
2008-04-18 11:15:00,3.41971,3.42343,3.41334,3.42263,25160000.0
2008-04-18 11:20:00,3.42095,3.42235,3.41014,3.41803,27070000.0
2008-04-18 11:25:00,3.41479,3.42404,3.41111,3.41313,31230000.0
2008-04-18 11:30:00,3.42081,3.42237,3.40946,3.41969,27830000.0
2008-04-18 11:35:00,3.41623,3.42214,3.40844,3.41968,30430000.0
2008-04-18 11:40:00,3.41558,3.42289,3.41067,3.41559,27440000.0
2008-04-18 11:45:00,3.41622,3.42348,3.41219,3.42227,27440000.0
2008-04-18 11:50:00,3.42209,3.42209,3.41109,3.41546,28950000.0
2008-04-18 11:55:00,3.41685,3.42316,3.40852,3.41947,30440000.0
2008-04-18 12:00:00,3.41637,3.42307,3.41116,3.42198,28940000.0
2008-04-18 12:05:00,3.4224,3.42278,3.4105,3.42223,24800000.0
2008-04-18 12:10:00,3.42031,3.42416,3.40941,3.4211,24830000.0
2008-04-18 12:15:00,3.42185,3.42185,3.41231,3.41645,30060000.0
2008-04-18 12:20:00,3.42079,3.42343,3.41089,3.42296,30420000.0
2008-04-18 12:25:00,3.42075,3.42334,3.40914,3.42147,30870000.0
2008-04-18 12:30:00,3.4208,3.42329,3.40763,3.41712,39460000.0
2008-04-18 12:35:00,3.41271,3.42054,3.40676,3.41662,27830000.0
2008-04-18 12:40:00,3.4086,3.41719,3.40239,3.41333,28580000.0
2008-04-18 12:45:00,3.41477,3.41652,3.40223,3.40575,25550000.0
2008-04-18 12:50:00,3.41509,3.41679,3.40465,3.41575,27050000.0
2008-04-18 12:55:00,3.41208,3.41875,3.40229,3.41486,34180000.0
2008-04-18 13:00:00,3.41652,3.41674,3.40427,3.41279,34200000.0
2008-04-18 13:05:00,3.41085,3.41628,3.40238,3.41572,31600000.0
2008-04-18 13:10:00,3.41651,3.41712,3.39958,3.40887,33420000.0
2008-04-18 13:15:00,3.41024,3.41524,3.4027,3.41103,33070000.0
2008-04-18 13:20:00,3.40981,3.4114,3.39955,3.41006,29690000.0
2008-04-18 13:25:00,3.40753,3.41266,3.40025,3.41266,27080000.0
2008-04-18 13:30:00,3.40652,3.41203,3.40187,3.40682,35720000.0
2008-04-18 13:35:00,3.41038,3.41416,3.40153,3.40793,28180000.0
2008-04-18 13:40:00,3.40564,3.41745,3.40242,3.4088,34180000.0
2008-04-18 13:45:00,3.41155,3.41343,3.40159,3.41254,31210000.0
2008-04-18 13:50:00,3.40662,3.41735,3.40124,3.40398,42430000.0
2008-04-18 13:55:00,3.41272,3.4141,3.40386,3.40811,29310000.0
2008-04-18 14:00:00,3.41024,3.41427,3.39804,3.40357,36480000.0
2008-04-18 14:05:00,3.40679,3.41415,3.40042,3.41044,29710000.0
2008-04-18 14:10:00,3.41482,3.41578,3.40258,3.41293,30830000.0
2008-04-18 14:15:00,3.41358,3.41668,3.40428,3.41033,31210000.0
2008-04-18 14:20:00,3.4054,3.41811,3.40465,3.41392,34930000.0
2008-04-18 14:25:00,3.41363,3.41662,3.4031,3.41585,32330000.0
2008-04-18 14:30:00,3.4157,3.419,3.40686,3.41868,34220000.0
2008-04-18 14:35:00,3.41763,3.42049,3.40752,3.41578,27410000.0
2008-04-18 14:40:00,3.41125,3.41928,3.4051,3.41564,31190000.0
2008-04-18 14:45:00,3.41454,3.41862,3.40369,3.41539,30090000.0
2008-04-18 14:50:00,3.41191,3.41797,3.40648,3.41729,30830000.0
2008-04-18 14:55:00,3.41627,3.41779,3.40408,3.40708,34590000.0
2008-04-18 15:00:00,3.41259,3.41968,3.4031,3.41277,40580000.0
2008-04-18 15:05:00,3.40973,3.41731,3.40607,3.41553,30070000.0
2008-04-18 15:10:00,3.4158,3.41849,3.40619,3.41585,35710000.0
2008-04-18 15:15:00,3.41285,3.42027,3.40682,3.40718,30060000.0
2008-04-18 15:20:00,3.41649,3.41838,3.40341,3.41465,31210000.0
2008-04-18 15:25:00,3.4177,3.41923,3.40396,3.40907,31560000.0
2008-04-18 15:30:00,3.41853,3.41853,3.4071,3.41509,32310000.0
2008-04-18 15:35:00,3.41219,3.4178,3.40601,3.41706,29690000.0
2008-04-18 15:40:00,3.41817,3.42006,3.40653,3.41979,30460000.0
2008-04-18 15:45:00,3.41628,3.422,3.40695,3.41492,28940000.0
2008-04-18 15:50:00,3.41791,3.4225,3.41116,3.41716,31940000.0
2008-04-18 15:55:00,3.42179,3.42283,3.41052,3.41906,31580000.0
2008-04-18 16:00:00,3.41952,3.42406,3.40999,3.42001,30070000.0
2008-04-18 16:05:00,3.4159,3.42393,3.40948,3.41869,33070000.0
2008-04-18 16:10:00,3.42338,3.42403,3.40752,3.42001,33450000.0
2008-04-18 16:15:00,3.41886,3.42472,3.40908,3.4233,28570000.0
2008-04-18 16:20:00,3.4177,3.42598,3.4128,3.42266,31180000.0
2008-04-18 16:25:00,3.42372,3.42627,3.41225,3.42295,33820000.0
2008-04-18 16:30:00,3.4184,3.42877,3.41313,3.4253,36440000.0
2008-04-18 16:35:00,3.42281,3.42652,3.41362,3.42168,39460000.0
2008-04-18 16:40:00,3.42081,3.42807,3.41258,3.42807,29320000.0
2008-04-18 16:45:00,3.42635,3.43098,3.41702,3.42595,31590000.0
2008-04-18 16:50:00,3.42746,3.43165,3.41579,3.42314,29320000.0
2008-04-18 16:55:00,3.42749,3.42779,3.41464,3.42429,30840000.0
2008-04-18 17:00:00,3.42757,3.43006,3.41414,3.41961,31930000.0
2008-04-18 17:05:00,3.42168,3.42857,3.41405,3.42516,34580000.0
2008-04-18 17:10:00,3.42613,3.43109,3.41287,3.42275,32350000.0
2008-04-18 17:15:00,3.42805,3.42856,3.41663,3.42781,33450000.0
2008-04-18 17:20:00,3.42705,3.42927,3.41765,3.42647,38330000.0
2008-04-18 17:25:00,3.42293,3.43243,3.41593,3.4294,36810000.0
2008-04-18 17:30:00,3.42654,3.4296,3.41789,3.42552,34240000.0
2008-04-18 17:35:00,3.42991,3.43345,3.41651,3.42765,46600000.0
2008-04-18 17:40:00,3.42602,3.43062,3.4124,3.42508,46600000.0
2008-04-18 17:45:00,3.42441,3.43255,3.41908,3.42894,28580000.0
2008-04-18 17:50:00,3.42602,3.43084,3.41817,3.43003,34940000.0
2008-04-18 17:55:00,3.42684,3.431,3.41766,3.42936,45080000.0
2008-04-18 18:00:00,3.4274,3.43214,3.41535,3.42704,44330000.0
2008-04-18 18:05:00,3.42932,3.43218,3.41968,3.43118,33100000.0
2008-04-18 18:10:00,3.42916,3.43227,3.42051,3.4314,41360000.0
2008-04-18 18:15:00,3.42634,3.43489,3.41939,3.42524,34590000.0
2008-04-18 18:20:00,3.42612,3.43127,3.41973,3.4282,44710000.0
2008-04-18 18:25:00,3.42411,3.43255,3.4197,3.42912,34180000.0
2008-04-18 18:30:00,3.42983,3.43109,3.41928,3.42872,30790000.0
2008-04-18 18:35:00,3.42434,3.4301,3.41865,3.42907,30850000.0
2008-04-18 18:40:00,3.42265,3.4329,3.42042,3.42975,24840000.0
2008-04-18 18:45:00,3.42469,3.4306,3.41987,3.42869,31230000.0
2008-04-18 18:50:00,3.42558,3.4332,3.41943,3.4275,36840000.0
2008-04-18 18:55:00,3.42052,3.43318,3.42052,3.42484,27440000.0
2008-04-18 19:00:00,3.43054,3.43101,3.42035,3.43008,31950000.0
2008-04-18 19:05:00,3.42123,3.4306,3.41639,3.42243,31630000.0
2008-04-18 19:10:00,3.41763,3.42871,3.41536,3.4229,37240000.0
2008-04-18 19:15:00,3.42722,3.42986,3.41591,3.42373,34590000.0
2008-04-18 19:20:00,3.42288,3.43242,3.41659,3.42624,36840000.0
2008-04-18 19:25:00,3.4211,3.43083,3.41657,3.41844,26700000.0
2008-04-18 19:30:00,3.42657,3.4308,3.41677,3.41819,31240000.0
2008-04-18 19:35:00,3.4228,3.43142,3.41714,3.42094,27840000.0
2008-04-18 19:40:00,3.42359,3.42975,3.41626,3.42743,27460000.0
2008-04-18 19:45:00,3.42125,3.43393,3.41755,3.42636,45870000.0
2008-04-18 19:50:00,3.42438,3.42911,3.41815,3.42385,29730000.0
2008-04-18 19:55:00,3.4211,3.42959,3.41629,3.42315,36840000.0
2008-04-18 20:00:00,3.42401,3.43144,3.41658,3.42207,37950000.0
2008-04-18 20:05:00,3.42127,3.43016,3.41724,3.42883,25950000.0
2008-04-18 20:10:00,3.42295,3.43035,3.41829,3.42901,31220000.0
2008-04-18 20:15:00,3.42312,3.43168,3.41509,3.42484,31550000.0
2008-04-18 20:20:00,3.42832,3.42854,3.41669,3.42327,39890000.0
2008-04-18 20:25:00,3.42338,3.43063,3.41775,3.42275,34600000.0
2008-04-18 20:30:00,3.42672,3.43018,3.41511,3.42242,27440000.0
2008-04-18 20:35:00,3.41889,3.42925,3.41695,3.42133,27080000.0
2008-04-18 20:40:00,3.42253,3.43137,3.4175,3.42608,26710000.0
2008-04-18 20:45:00,3.42915,3.42915,3.41664,3.42399,27820000.0
2008-04-18 20:50:00,3.42587,3.43093,3.41535,3.42255,32700000.0
2008-04-18 20:55:00,3.42612,3.42776,3.41687,3.42173,28220000.0
2008-04-18 21:00:00,3.42595,3.42953,3.41702,3.4265,27820000.0
2008-04-18 21:05:00,3.42808,3.42808,3.41916,3.42561,31180000.0
2008-04-18 21:10:00,3.4216,3.42819,3.42079,3.42665,19200000.0
2008-04-18 21:15:00,3.42504,3.42993,3.41702,3.42711,30880000.0
2008-04-18 21:20:00,3.42307,3.42855,3.41764,3.42273,24440000.0
2008-04-18 21:25:00,3.42767,3.42998,3.41764,3.42418,33160000.0
2008-04-18 21:30:00,3.43108,3.43108,3.41815,3.42624,19240000.0
2008-04-18 21:35:00,3.42232,3.42917,3.41802,3.42777,27130000.0
2008-04-18 21:40:00,3.42761,3.43156,3.41786,3.42747,26370000.0
2008-04-18 21:45:00,3.42177,3.4306,3.4197,3.42226,23320000.0
2008-04-18 21:50:00,3.42776,3.42856,3.41199,3.42374,24080000.0
2008-04-18 21:55:00,3.42785,3.43043,3.41929,3.42826,24860000.0
2008-04-18 22:00:00,3.41825,3.42984,3.41671,3.42334,27460000.0
2008-04-18 22:05:00,3.42697,3.42842,3.41752,3.42516,22170000.0
2008-04-18 22:10:00,3.42238,3.43346,3.41868,3.42591,25990000.0
2008-04-18 22:15:00,3.42798,3.4325,3.41743,3.42872,36870000.0
2008-04-18 22:20:00,3.42323,3.43221,3.41695,3.42827,37250000.0
2008-04-18 22:25:00,3.42876,3.42937,3.41865,3.42607,22950000.0
2008-04-18 22:30:00,3.42439,3.42888,3.41843,3.41843,14680000.0
2008-04-18 22:35:00,3.42746,3.42899,3.4146,3.4259,26770000.0
2008-04-18 22:40:00,3.42586,3.43065,3.42008,3.42082,21790000.0
2008-04-18 22:45:00,3.43106,3.43231,3.41922,3.42595,25580000.0
2008-04-18 22:50:00,3.4236,3.42911,3.41731,3.41846,25590000.0
2008-04-18 22:55:00,3.42881,3.42959,3.4178,3.42823,27100000.0
2008-04-20 23:00:00,3.41982,3.42413,3.41873,3.42042,4520000.0
2008-04-20 23:10:00,3.41904,3.42696,3.41472,3.41985,34180000.0
2008-04-20 23:15:00,3.42366,3.42553,3.41488,3.42314,4890000.0
2008-04-20 23:20:00,3.42003,3.42387,3.41111,3.42326,10540000.0
2008-04-20 23:25:00,3.41617,3.42643,3.41493,3.42279,10920000.0
2008-04-20 23:30:00,3.42752,3.42752,3.4134,3.42417,23730000.0
2008-04-20 23:35:00,3.41864,3.42374,3.41386,3.42086,15800000.0
2008-04-20 23:40:00,3.42229,3.42502,3.41225,3.41774,23350000.0
2008-04-20 23:45:00,3.42148,3.42397,3.41405,3.41815,16930000.0
2008-04-20 23:50:00,3.42069,3.42783,3.41464,3.41871,17710000.0
2008-04-20 23:55:00,3.4218,3.42764,3.41593,3.42479,12040000.0
2008-04-21 00:00:00,3.42077,3.42402,3.41377,3.41964,21480000.0
2008-04-21 00:05:00,3.41875,3.42529,3.41438,3.42387,21460000.0
2008-04-21 00:10:00,3.42349,3.42608,3.41725,3.42352,19550000.0
2008-04-21 00:15:00,3.42541,3.42633,3.41201,3.4188,24810000.0
2008-04-21 00:20:00,3.4226,3.42425,3.41335,3.42422,11260000.0
2008-04-21 00:25:00,3.41384,3.42452,3.41329,3.42252,18050000.0
2008-04-21 00:30:00,3.42119,3.42491,3.41452,3.41712,26340000.0
2008-04-21 00:35:00,3.4196,3.42702,3.41472,3.42387,21490000.0
2008-04-21 00:40:00,3.41948,3.42708,3.41401,3.4205,28980000.0
2008-04-21 00:45:00,3.41879,3.42596,3.41296,3.41433,24850000.0
2008-04-21 00:50:00,3.42397,3.42634,3.41435,3.42185,25990000.0
2008-04-21 00:55:00,3.42292,3.42581,3.4131,3.41841,21440000.0
2008-04-21 01:00:00,3.42371,3.42672,3.41305,3.4238,25240000.0
2008-04-21 01:05:00,3.41907,3.4251,3.4136,3.41904,27860000.0
2008-04-21 01:10:00,3.4193,3.42474,3.40997,3.41645,23390000.0
2008-04-21 01:15:00,3.41827,3.42734,3.41525,3.42218,29730000.0
2008-04-21 01:20:00,3.42155,3.42491,3.41394,3.42253,20370000.0
2008-04-21 01:25:00,3.42351,3.42427,3.41427,3.423,28240000.0
2008-04-21 01:30:00,3.42774,3.42774,3.41319,3.42335,23710000.0
2008-04-21 01:35:00,3.42453,3.42784,3.41443,3.42031,21490000.0
2008-04-21 01:40:00,3.42089,3.42772,3.4145,3.42542,25980000.0
2008-04-21 01:45:00,3.42426,3.42617,3.41397,3.42265,23350000.0
2008-04-21 01:50:00,3.42299,3.42805,3.41264,3.4176,32740000.0
2008-04-21 01:55:00,3.42003,3.42528,3.41204,3.42108,23750000.0
2008-04-21 02:00:00,3.42546,3.42546,3.41266,3.41978,30460000.0
2008-04-21 02:05:00,3.41998,3.42682,3.41317,3.4192,30530000.0
2008-04-21 02:10:00,3.42321,3.42518,3.41305,3.42145,22610000.0
2008-04-21 02:15:00,3.42669,3.42669,3.41319,3.42037,22970000.0
2008-04-21 02:20:00,3.41918,3.42544,3.41434,3.42402,22200000.0
2008-04-21 02:25:00,3.42422,3.42593,3.41471,3.42199,25980000.0
2008-04-21 02:30:00,3.42646,3.42649,3.41467,3.42321,32020000.0
2008-04-21 02:35:00,3.42187,3.42579,3.4116,3.42408,27890000.0
2008-04-21 02:40:00,3.42156,3.42602,3.41357,3.41357,27090000.0
2008-04-21 02:45:00,3.42175,3.42837,3.41121,3.41974,27480000.0
2008-04-21 02:50:00,3.41903,3.42429,3.41307,3.41921,28610000.0
2008-04-21 02:55:00,3.42427,3.4259,3.41433,3.41897,25600000.0
2008-04-21 03:00:00,3.42277,3.42706,3.41803,3.4228,7900000.0
2008-04-21 03:05:00,3.41479,3.42448,3.41479,3.4243,7170000.0
2008-04-21 03:10:00,3.41527,3.42477,3.41462,3.41879,10950000.0
2008-04-21 03:15:00,3.42232,3.42552,3.41223,3.4185,25660000.0
2008-04-21 03:20:00,3.42371,3.42501,3.41315,3.41788,25220000.0
2008-04-21 03:25:00,3.41679,3.42433,3.41354,3.41831,21850000.0
2008-04-21 03:30:00,3.42517,3.42765,3.4163,3.41902,16590000.0
2008-04-21 03:40:00,3.42009,3.4289,3.41281,3.42237,23320000.0
2008-04-21 03:45:00,3.42656,3.42656,3.41584,3.4239,25600000.0
2008-04-21 03:50:00,3.42453,3.42655,3.41537,3.41863,20340000.0
2008-04-21 03:55:00,3.42074,3.4246,3.41309,3.41828,19230000.0
2008-04-21 04:00:00,3.42596,3.4271,3.41305,3.42321,25600000.0
2008-04-21 04:05:00,3.41896,3.4247,3.41396,3.42132,16600000.0
2008-04-21 04:10:00,3.41475,3.42484,3.41475,3.4193,17340000.0
2008-04-21 04:15:00,3.42222,3.42806,3.41372,3.42189,29000000.0
2008-04-21 04:20:00,3.42278,3.42474,3.41312,3.42064,22190000.0
2008-04-21 04:25:00,3.42048,3.42669,3.4127,3.42489,24100000.0
2008-04-21 04:30:00,3.41933,3.4318,3.41288,3.41577,30500000.0
2008-04-21 04:35:00,3.41398,3.42535,3.41384,3.41454,19170000.0
2008-04-21 04:40:00,3.42411,3.42476,3.41447,3.42408,29720000.0
2008-04-21 04:45:00,3.42307,3.4299,3.415,3.41921,28970000.0
2008-04-21 04:50:00,3.41981,3.42843,3.41412,3.41412,27040000.0
2008-04-21 04:55:00,3.41996,3.42552,3.414,3.4204,10580000.0
2008-04-21 05:00:00,3.42748,3.42792,3.41504,3.42444,23710000.0
2008-04-21 05:05:00,3.42364,3.42432,3.41431,3.41884,15070000.0
2008-04-21 05:10:00,3.42099,3.42569,3.41316,3.42378,25950000.0
2008-04-21 05:15:00,3.42515,3.42515,3.41257,3.42086,29710000.0
2008-04-21 05:20:00,3.42335,3.42544,3.4122,3.42356,35390000.0
2008-04-21 05:25:00,3.41382,3.42464,3.41382,3.42301,15800000.0
2008-04-21 05:30:00,3.42329,3.42772,3.41317,3.42263,27840000.0
2008-04-21 05:35:00,3.42397,3.42518,3.41051,3.41756,34610000.0
2008-04-21 05:40:00,3.42426,3.42646,3.41318,3.42,39090000.0
2008-04-21 05:45:00,3.42422,3.42916,3.41518,3.41943,28580000.0
2008-04-21 05:50:00,3.41959,3.4239,3.4125,3.4239,12800000.0
2008-04-21 05:55:00,3.41916,3.42833,3.41506,3.4155,24500000.0
2008-04-21 06:00:00,3.42723,3.42723,3.41515,3.42455,26730000.0
2008-04-21 06:05:00,3.42098,3.42479,3.41247,3.42308,24840000.0
2008-04-21 06:10:00,3.41702,3.42557,3.4136,3.41414,26360000.0
2008-04-21 06:15:00,3.42436,3.42776,3.41172,3.42332,22240000.0
2008-04-21 06:20:00,3.42362,3.42437,3.41326,3.41792,27870000.0
2008-04-21 06:25:00,3.4219,3.42404,3.41275,3.42404,15820000.0
2008-04-21 06:30:00,3.42249,3.42508,3.41231,3.42433,28270000.0
2008-04-21 06:35:00,3.41766,3.42541,3.41396,3.4197,23330000.0
2008-04-21 06:40:00,3.42224,3.42854,3.41298,3.41804,31200000.0
2008-04-21 06:45:00,3.42538,3.42626,3.41535,3.41587,19950000.0
2008-04-21 06:50:00,3.42174,3.42672,3.41628,3.42301,25260000.0
2008-04-21 06:55:00,3.4213,3.42393,3.41338,3.41797,21480000.0
2008-04-21 07:00:00,3.42229,3.42672,3.41056,3.4207,25250000.0
2008-04-21 07:05:00,3.41641,3.42513,3.41231,3.42099,21860000.0
2008-04-21 07:10:00,3.41924,3.42517,3.41061,3.42232,23740000.0
2008-04-21 07:15:00,3.42622,3.42624,3.41169,3.41756,24490000.0
2008-04-21 07:20:00,3.41707,3.42269,3.41065,3.41339,24080000.0
2008-04-21 07:25:00,3.41759,3.42347,3.40898,3.41399,17710000.0
2008-04-21 07:30:00,3.41891,3.42665,3.40882,3.41607,26720000.0
2008-04-21 07:35:00,3.41564,3.42059,3.40672,3.41998,45080000.0
2008-04-21 07:40:00,3.41946,3.42373,3.40886,3.41314,29700000.0
2008-04-21 07:45:00,3.42437,3.42599,3.41095,3.41569,31960000.0
2008-04-21 07:50:00,3.42187,3.42297,3.4094,3.41485,26320000.0
2008-04-21 07:55:00,3.41636,3.4244,3.41291,3.41869,36480000.0
2008-04-21 08:00:00,3.42185,3.42714,3.41244,3.41935,37210000.0
2008-04-21 08:05:00,3.41297,3.42405,3.41297,3.42036,31210000.0
2008-04-21 08:10:00,3.42275,3.43009,3.41319,3.41868,47340000.0
2008-04-21 08:15:00,3.4261,3.4261,3.40931,3.41555,31170000.0
2008-04-21 08:20:00,3.41137,3.42354,3.40851,3.4151,27090000.0
2008-04-21 08:25:00,3.40822,3.42125,3.40786,3.41256,34560000.0
2008-04-21 08:30:00,3.41194,3.42147,3.40587,3.41073,28550000.0
2008-04-21 08:35:00,3.41759,3.42372,3.40931,3.41447,38700000.0
2008-04-21 08:40:00,3.41404,3.42623,3.40891,3.4188,34960000.0
2008-04-21 08:45:00,3.4176,3.42274,3.40607,3.41225,34970000.0
2008-04-21 08:50:00,3.41952,3.42433,3.40815,3.40815,36840000.0
2008-04-21 08:55:00,3.42105,3.42221,3.41002,3.42131,33060000.0
2008-04-21 09:00:00,3.41721,3.42134,3.41011,3.41032,26320000.0
2008-04-21 09:05:00,3.41668,3.42132,3.40726,3.41646,37960000.0
2008-04-21 09:10:00,3.42142,3.42472,3.41073,3.41817,33070000.0
2008-04-21 09:15:00,3.42215,3.42302,3.4116,3.41544,26700000.0
2008-04-21 09:20:00,3.42357,3.42357,3.41281,3.41531,43570000.0
2008-04-21 09:25:00,3.42166,3.42327,3.41147,3.42274,27830000.0
2008-04-21 09:30:00,3.42207,3.42611,3.4122,3.41909,31960000.0
2008-04-21 09:35:00,3.42271,3.42442,3.40935,3.41763,45050000.0
2008-04-21 09:40:00,3.41879,3.42345,3.41046,3.41652,33870000.0
2008-04-21 09:45:00,3.42087,3.42216,3.40201,3.41756,41710000.0
2008-04-21 09:50:00,3.41969,3.41971,3.40591,3.41705,32720000.0
2008-04-21 09:55:00,3.41091,3.41937,3.40727,3.41845,42500000.0
2008-04-21 10:00:00,3.41977,3.42022,3.40635,3.41716,44730000.0
2008-04-21 10:05:00,3.41914,3.4238,3.40265,3.41868,34940000.0
2008-04-21 10:10:00,3.4222,3.424,3.41505,3.41893,30060000.0
2008-04-21 10:15:00,3.41685,3.42311,3.4103,3.41788,45850000.0
2008-04-21 10:20:00,3.41599,3.42219,3.40749,3.41999,45120000.0
2008-04-21 10:25:00,3.4161,3.42216,3.408,3.42093,36080000.0
2008-04-21 10:30:00,3.42132,3.42195,3.40637,3.41348,35700000.0
2008-04-21 10:35:00,3.41949,3.42253,3.41046,3.42148,39810000.0
2008-04-21 10:40:00,3.42115,3.42271,3.41107,3.42271,34930000.0
2008-04-21 10:45:00,3.41678,3.42548,3.41137,3.42184,34580000.0
2008-04-21 10:50:00,3.42076,3.42273,3.40113,3.41639,36800000.0
2008-04-21 10:55:00,3.41379,3.4208,3.40788,3.42062,29340000.0
2008-04-21 11:00:00,3.41749,3.42222,3.40803,3.42023,32320000.0
2008-04-21 11:05:00,3.41732,3.4205,3.39698,3.4205,28210000.0
2008-04-21 11:10:00,3.4185,3.42069,3.40626,3.41594,33810000.0
2008-04-21 11:15:00,3.41874,3.42049,3.40437,3.41425,27090000.0
2008-04-21 11:20:00,3.41517,3.42049,3.40822,3.41701,39480000.0
2008-04-21 11:25:00,3.41971,3.41971,3.40555,3.40863,37560000.0
2008-04-21 11:30:00,3.41572,3.41933,3.4071,3.41819,34930000.0
2008-04-21 11:35:00,3.41846,3.41996,3.40922,3.41354,31570000.0
2008-04-21 11:40:00,3.41868,3.41868,3.40482,3.41735,28930000.0
2008-04-21 11:45:00,3.41782,3.42023,3.39604,3.42023,32700000.0
2008-04-21 11:50:00,3.41983,3.42238,3.40916,3.41506,34200000.0
2008-04-21 11:55:00,3.42013,3.42264,3.41083,3.41993,31560000.0
2008-04-21 12:00:00,3.41887,3.42135,3.4116,3.41966,32320000.0
2008-04-21 12:05:00,3.41405,3.4218,3.40807,3.41835,31220000.0
2008-04-21 12:10:00,3.41516,3.42076,3.40813,3.4162,28550000.0
2008-04-21 12:15:00,3.42074,3.42097,3.40528,3.42025,29720000.0
2008-04-21 12:20:00,3.4203,3.42518,3.41053,3.41534,32650000.0
2008-04-21 12:25:00,3.4175,3.4221,3.40965,3.41822,32310000.0
2008-04-21 12:30:00,3.41047,3.42032,3.40535,3.41628,31190000.0
2008-04-21 12:35:00,3.41572,3.42099,3.40588,3.42092,33420000.0
2008-04-21 12:40:00,3.40963,3.41988,3.40769,3.41287,29690000.0
2008-04-21 12:45:00,3.41897,3.42077,3.40809,3.41827,34980000.0
2008-04-21 12:50:00,3.41534,3.42141,3.408,3.41252,30060000.0
2008-04-21 12:55:00,3.41666,3.42165,3.40647,3.41503,36500000.0
2008-04-21 13:00:00,3.41016,3.4218,3.40625,3.41903,36450000.0
2008-04-21 13:05:00,3.42036,3.42131,3.40936,3.41379,30460000.0
2008-04-21 13:10:00,3.41769,3.42121,3.4041,3.41698,32310000.0
2008-04-21 13:15:00,3.41733,3.41996,3.40841,3.41172,33430000.0
2008-04-21 13:20:00,3.41896,3.42079,3.40844,3.41843,26670000.0
2008-04-21 13:25:00,3.41978,3.42059,3.40727,3.41997,30120000.0
2008-04-21 13:30:00,3.42108,3.42111,3.40981,3.41827,34190000.0
2008-04-21 13:35:00,3.41659,3.41986,3.40431,3.41052,33090000.0
2008-04-21 13:40:00,3.41568,3.41888,3.40687,3.41645,31580000.0
2008-04-21 13:45:00,3.41597,3.41808,3.40599,3.41705,29720000.0
2008-04-21 13:50:00,3.41201,3.41749,3.40272,3.40917,30830000.0
2008-04-21 13:55:00,3.40709,3.41747,3.4044,3.4145,39090000.0
2008-04-21 14:00:00,3.4122,3.41688,3.4059,3.41557,30440000.0
2008-04-21 14:05:00,3.407,3.41937,3.40282,3.40839,39480000.0
2008-04-21 14:10:00,3.41394,3.41727,3.40298,3.41436,33470000.0
2008-04-21 14:15:00,3.41035,3.41691,3.40098,3.40197,34210000.0
2008-04-21 14:20:00,3.40895,3.41569,3.40098,3.4127,25210000.0
2008-04-21 14:25:00,3.40913,3.41534,3.40195,3.40867,34950000.0
2008-04-21 14:30:00,3.41548,3.41548,3.40436,3.41229,28940000.0
2008-04-21 14:35:00,3.41342,3.41365,3.40206,3.40952,28940000.0
2008-04-21 14:40:00,3.41093,3.41543,3.40243,3.40816,30850000.0
2008-04-21 14:45:00,3.40805,3.41517,3.4002,3.4134,29720000.0
2008-04-21 14:50:00,3.41346,3.41382,3.39894,3.40727,32710000.0
2008-04-21 14:55:00,3.4103,3.41446,3.39939,3.41266,34560000.0
2008-04-21 15:00:00,3.41132,3.41482,3.40406,3.40471,31580000.0
2008-04-21 15:05:00,3.41241,3.41368,3.40163,3.41334,23720000.0
2008-04-21 15:10:00,3.4036,3.41392,3.39802,3.41226,24430000.0
2008-04-21 15:15:00,3.41347,3.414,3.40158,3.40404,31550000.0
2008-04-21 15:20:00,3.41301,3.41595,3.40026,3.40759,28570000.0
2008-04-21 15:25:00,3.41175,3.41374,3.39941,3.41315,40200000.0
2008-04-21 15:30:00,3.41295,3.41324,3.40185,3.41081,31600000.0
2008-04-21 15:35:00,3.41035,3.41035,3.39639,3.40828,29310000.0
2008-04-21 15:40:00,3.4042,3.41174,3.39942,3.41061,29310000.0
2008-04-21 15:45:00,3.40947,3.41132,3.3974,3.40943,25940000.0
2008-04-21 15:50:00,3.40882,3.41036,3.39743,3.40835,25170000.0
2008-04-21 15:55:00,3.40873,3.4125,3.40008,3.40687,30050000.0
2008-04-21 16:00:00,3.41223,3.41243,3.40076,3.4058,28940000.0
2008-04-21 16:05:00,3.40715,3.41217,3.40138,3.41182,28570000.0
2008-04-21 16:10:00,3.41234,3.41349,3.40255,3.40682,27440000.0
2008-04-21 16:15:00,3.40605,3.41332,3.40326,3.40722,28550000.0
2008-04-21 16:20:00,3.41318,3.41396,3.40064,3.41396,30060000.0
2008-04-21 16:25:00,3.41299,3.41486,3.40253,3.41337,28920000.0
2008-04-21 16:30:00,3.41051,3.41598,3.40396,3.40653,33080000.0
2008-04-21 16:35:00,3.41264,3.41483,3.40391,3.40391,25180000.0
2008-04-21 16:40:00,3.41432,3.41432,3.40039,3.40733,23310000.0
2008-04-21 16:45:00,3.41247,3.41357,3.40022,3.40681,36080000.0
2008-04-21 16:50:00,3.40757,3.41239,3.39966,3.40647,29680000.0
2008-04-21 16:55:00,3.40667,3.41171,3.39884,3.40684,33110000.0
2008-04-21 17:00:00,3.41228,3.41271,3.40056,3.40863,28220000.0
2008-04-21 17:05:00,3.41195,3.41302,3.39921,3.40968,28570000.0
2008-04-21 17:10:00,3.4065,3.41372,3.40052,3.40949,30410000.0
2008-04-21 17:15:00,3.40852,3.41214,3.39871,3.41214,27840000.0
2008-04-21 17:20:00,3.40304,3.41081,3.40244,3.40649,28200000.0
2008-04-21 17:25:00,3.40205,3.41107,3.39402,3.41038,33820000.0
2008-04-21 17:30:00,3.40812,3.41068,3.39641,3.40092,36840000.0
2008-04-21 17:35:00,3.40847,3.41105,3.39617,3.4107,37200000.0
2008-04-21 17:40:00,3.4068,3.41156,3.39961,3.41156,29290000.0
2008-04-21 17:45:00,3.40924,3.41054,3.39581,3.40082,40610000.0
2008-04-21 17:50:00,3.40998,3.41244,3.39935,3.41009,31570000.0
2008-04-21 17:55:00,3.40789,3.4107,3.39923,3.40567,35670000.0
2008-04-21 18:00:00,3.41029,3.41232,3.40045,3.41049,30860000.0
2008-04-21 18:05:00,3.40904,3.41313,3.40064,3.40154,29680000.0
2008-04-21 18:10:00,3.40475,3.41504,3.4017,3.40452,27820000.0
2008-04-21 18:15:00,3.41171,3.41211,3.39866,3.40941,37190000.0
2008-04-21 18:20:00,3.41076,3.41471,3.40107,3.40904,28560000.0
2008-04-21 18:25:00,3.40703,3.41238,3.39972,3.41016,16920000.0
2008-04-21 18:30:00,3.40298,3.41586,3.39969,3.40729,44700000.0
2008-04-21 18:35:00,3.41198,3.41233,3.40088,3.40677,27440000.0
2008-04-21 18:40:00,3.41148,3.41457,3.40086,3.40796,29300000.0
2008-04-21 18:45:00,3.41001,3.41412,3.39803,3.41246,51860000.0
2008-04-21 18:50:00,3.40775,3.41425,3.39755,3.40506,30450000.0
2008-04-21 18:55:00,3.40583,3.41353,3.40037,3.40037,33430000.0
2008-04-21 19:00:00,3.40641,3.41096,3.39621,3.40071,22560000.0
2008-04-21 19:05:00,3.4075,3.41318,3.39668,3.4074,34180000.0
2008-04-21 19:10:00,3.40618,3.40868,3.39645,3.40565,30820000.0
2008-04-21 19:15:00,3.40943,3.40943,3.39563,3.40575,32680000.0
2008-04-21 19:20:00,3.40175,3.40739,3.39675,3.40152,27800000.0
2008-04-21 19:25:00,3.39682,3.40907,3.39665,3.40808,27430000.0
2008-04-21 19:30:00,3.41011,3.41088,3.39838,3.40226,25550000.0
2008-04-21 19:35:00,3.4049,3.41034,3.39821,3.40703,26290000.0
2008-04-21 19:40:00,3.40324,3.41092,3.39962,3.40878,24820000.0
2008-04-21 19:45:00,3.40553,3.41202,3.39877,3.40973,29690000.0
2008-04-21 19:50:00,3.40242,3.40927,3.39998,3.39998,24040000.0
2008-04-21 19:55:00,3.40416,3.41083,3.39848,3.40649,19920000.0
2008-04-21 20:00:00,3.41105,3.41144,3.40017,3.40501,25540000.0
2008-04-21 20:05:00,3.40867,3.41168,3.39913,3.40145,15410000.0
2008-04-21 20:10:00,3.40107,3.41105,3.39565,3.39927,26690000.0
2008-04-21 20:15:00,3.40794,3.4124,3.39668,3.4016,32720000.0
2008-04-21 20:20:00,3.40937,3.4137,3.40058,3.40756,27100000.0
2008-04-21 20:25:00,3.40021,3.40908,3.39883,3.4057,32380000.0
2008-04-21 20:30:00,3.41003,3.41003,3.39706,3.40694,36120000.0
2008-04-21 20:35:00,3.40308,3.41127,3.39875,3.40794,29740000.0
2008-04-21 20:40:00,3.40385,3.40934,3.39757,3.4066,30470000.0
2008-04-21 20:45:00,3.40795,3.41335,3.39903,3.40914,37610000.0
2008-04-21 20:50:00,3.40845,3.41212,3.40031,3.40031,24440000.0
2008-04-21 20:55:00,3.41083,3.41357,3.40082,3.40698,27450000.0
2008-04-21 21:00:00,3.41404,3.41404,3.39947,3.40685,32390000.0
2008-04-21 21:05:00,3.40891,3.41355,3.39761,3.40557,35360000.0
2008-04-21 21:10:00,3.40583,3.41241,3.399,3.40479,34260000.0
2008-04-21 21:15:00,3.41282,3.41359,3.39633,3.41015,27090000.0
2008-04-21 21:20:00,3.40807,3.41305,3.396,3.41052,28230000.0
2008-04-21 21:25:00,3.40682,3.41021,3.39758,3.40813,27470000.0
2008-04-21 21:30:00,3.41001,3.41487,3.3994,3.3994,35700000.0
2008-04-21 21:35:00,3.4051,3.41372,3.3995,3.40462,18810000.0
2008-04-21 21:40:00,3.40763,3.4112,3.39681,3.39986,28220000.0
2008-04-21 21:45:00,3.41362,3.41378,3.40058,3.4093,21810000.0
2008-04-21 21:50:00,3.40471,3.41269,3.39837,3.40888,23340000.0
2008-04-21 21:55:00,3.40952,3.41073,3.3986,3.40596,28210000.0
2008-04-21 22:00:00,3.41009,3.41479,3.39959,3.40903,33450000.0
2008-04-21 22:05:00,3.40545,3.41225,3.4002,3.40202,17730000.0
2008-04-21 22:10:00,3.40505,3.412,3.397,3.40924,29010000.0
2008-04-21 22:15:00,3.40906,3.41311,3.39749,3.40663,21090000.0
2008-04-21 22:20:00,3.41025,3.41153,3.40016,3.40938,22580000.0
2008-04-21 22:25:00,3.41084,3.41223,3.39755,3.41041,15800000.0
2008-04-21 22:30:00,3.41358,3.4154,3.40088,3.40484,22180000.0
2008-04-21 22:35:00,3.40833,3.41269,3.40078,3.4103,22260000.0
2008-04-21 22:40:00,3.41038,3.41316,3.40013,3.40102,26700000.0
2008-04-21 22:45:00,3.40923,3.41377,3.39796,3.3996,22580000.0
2008-04-21 22:50:00,3.4087,3.41263,3.39964,3.41047,25210000.0
2008-04-21 22:55:00,3.41193,3.41399,3.4001,3.4001,34220000.0
2008-04-21 23:00:00,3.41067,3.41243,3.39915,3.408,21460000.0
2008-04-21 23:05:00,3.40744,3.40906,3.39821,3.40364,21050000.0
2008-04-21 23:10:00,3.40722,3.40995,3.39851,3.40784,30090000.0
2008-04-21 23:15:00,3.4093,3.41399,3.39948,3.40059,25940000.0
2008-04-21 23:20:00,3.40779,3.41045,3.39703,3.40745,31570000.0
2008-04-21 23:25:00,3.4052,3.41095,3.39972,3.40776,24050000.0
2008-04-21 23:30:00,3.41164,3.41164,3.40062,3.40823,9770000.0
2008-04-21 23:35:00,3.4055,3.41158,3.39523,3.41039,28950000.0
2008-04-21 23:40:00,3.40905,3.41347,3.39736,3.40874,25610000.0
2008-04-21 23:45:00,3.40884,3.41319,3.39994,3.40864,18440000.0
2008-04-21 23:50:00,3.40341,3.40891,3.3955,3.39838,23670000.0
2008-04-21 23:55:00,3.40842,3.41324,3.39984,3.40969,22620000.0
2008-04-22 00:00:00,3.41063,3.4225,3.39928,3.41156,27820000.0
2008-04-22 00:05:00,3.40938,3.42168,3.40097,3.41008,25200000.0
2008-04-22 00:10:00,3.40439,3.41829,3.39928,3.40938,18830000.0
2008-04-22 00:15:00,3.4127,3.42477,3.40042,3.42034,29330000.0
2008-04-22 00:20:00,3.4093,3.42119,3.39928,3.40767,30480000.0
2008-04-22 00:25:00,3.42015,3.42214,3.39734,3.39904,27470000.0
2008-04-22 00:30:00,3.41118,3.42655,3.40083,3.42509,20330000.0
2008-04-22 00:35:00,3.40694,3.42298,3.40031,3.41063,24430000.0
2008-04-22 00:40:00,3.39881,3.42629,3.39881,3.41117,21800000.0
2008-04-22 00:45:00,3.40411,3.42146,3.39923,3.40766,22550000.0
2008-04-22 00:50:00,3.4035,3.42529,3.40002,3.40002,11660000.0
2008-04-22 00:55:00,3.4078,3.42193,3.40048,3.4093,21820000.0
2008-04-22 01:00:00,3.41465,3.42145,3.3989,3.40794,26380000.0
2008-04-22 01:05:00,3.40809,3.42049,3.39783,3.40506,23740000.0
2008-04-22 01:10:00,3.40866,3.42207,3.39991,3.40241,24130000.0
2008-04-22 01:15:00,3.4083,3.42107,3.39959,3.40429,25600000.0
2008-04-22 01:20:00,3.40043,3.42185,3.39991,3.40611,17310000.0
2008-04-22 01:25:00,3.41008,3.41533,3.39562,3.39851,10980000.0
2008-04-22 01:30:00,3.41169,3.42539,3.39807,3.40748,21090000.0
2008-04-22 01:35:00,3.41357,3.42488,3.3971,3.40958,22960000.0
2008-04-22 01:40:00,3.40504,3.42366,3.4005,3.41683,28180000.0
2008-04-22 01:45:00,3.40759,3.42127,3.39697,3.40327,28210000.0
2008-04-22 01:50:00,3.41949,3.42228,3.40073,3.40769,30820000.0
2008-04-22 01:55:00,3.4134,3.42508,3.4038,3.42508,15040000.0
2008-04-22 02:00:00,3.40809,3.42236,3.40222,3.41044,14640000.0
2008-04-22 02:05:00,3.40899,3.41142,3.40105,3.40953,11680000.0
2008-04-22 02:10:00,3.40352,3.41844,3.39745,3.41048,17710000.0
2008-04-22 02:15:00,3.41413,3.42187,3.4048,3.40814,20050000.0
2008-04-22 02:20:00,3.40901,3.42369,3.40023,3.40665,23710000.0
2008-04-22 02:25:00,3.4078,3.42245,3.39899,3.40855,20380000.0
2008-04-22 02:30:00,3.41088,3.42236,3.40172,3.40866,28220000.0
2008-04-22 02:35:00,3.41016,3.42374,3.40085,3.41171,26040000.0
2008-04-22 02:40:00,3.40638,3.42514,3.39674,3.39674,24440000.0
2008-04-22 02:45:00,3.40979,3.42545,3.39907,3.40539,25620000.0
2008-04-22 02:50:00,3.40574,3.42164,3.39992,3.40066,25610000.0
2008-04-22 02:55:00,3.42365,3.42365,3.39943,3.40538,25560000.0
2008-04-22 03:00:00,3.41259,3.42037,3.40056,3.40911,24850000.0
2008-04-22 03:05:00,3.41239,3.41993,3.39943,3.41958,19190000.0
2008-04-22 03:10:00,3.39936,3.41676,3.3989,3.40417,25240000.0
2008-04-22 03:15:00,3.40975,3.41507,3.39863,3.40548,25260000.0
2008-04-22 03:20:00,3.40914,3.42033,3.39848,3.405,20700000.0
2008-04-22 03:25:00,3.40281,3.42271,3.39886,3.40326,19560000.0
2008-04-22 03:30:00,3.41557,3.42047,3.39586,3.40937,26730000.0
2008-04-22 03:35:00,3.40963,3.41247,3.40051,3.40456,23700000.0
2008-04-22 03:40:00,3.40357,3.41841,3.39721,3.40442,25230000.0
2008-04-22 03:45:00,3.41266,3.41266,3.40094,3.41097,20750000.0
2008-04-22 03:50:00,3.40959,3.40975,3.39986,3.40471,17710000.0
2008-04-22 03:55:00,3.40311,3.41991,3.39961,3.404,23340000.0
2008-04-22 04:00:00,3.41191,3.41191,3.39923,3.40926,28250000.0
2008-04-22 04:05:00,3.40765,3.41126,3.39861,3.40838,25610000.0
2008-04-22 04:10:00,3.40073,3.42245,3.40023,3.4097,22260000.0
2008-04-22 04:15:00,3.40664,3.41231,3.39794,3.40715,29360000.0
2008-04-22 04:20:00,3.40536,3.40971,3.39909,3.40971,24090000.0
2008-04-22 04:25:00,3.40317,3.41948,3.39857,3.40943,21850000.0
2008-04-22 04:30:00,3.40301,3.41349,3.39887,3.40025,35320000.0
2008-04-22 04:35:00,3.39994,3.41836,3.3981,3.40377,20700000.0
2008-04-22 04:40:00,3.39994,3.41062,3.39835,3.40899,28600000.0
2008-04-22 04:45:00,3.40596,3.41281,3.40019,3.40521,30590000.0
2008-04-22 04:50:00,3.40497,3.41195,3.39766,3.3996,26720000.0
2008-04-22 04:55:00,3.40955,3.41988,3.39729,3.40773,23340000.0
2008-04-22 05:00:00,3.41017,3.41094,3.40036,3.40928,25980000.0
2008-04-22 05:05:00,3.41,3.42055,3.40091,3.404,21500000.0
2008-04-22 05:10:00,3.40695,3.41717,3.39855,3.40906,26320000.0
2008-04-22 05:15:00,3.41092,3.41111,3.40032,3.40624,14310000.0
2008-04-22 05:20:00,3.41162,3.42131,3.39636,3.40512,36120000.0
2008-04-22 05:25:00,3.40002,3.41807,3.40002,3.40879,22200000.0
2008-04-22 05:30:00,3.41097,3.42243,3.40241,3.42209,25550000.0
2008-04-22 05:35:00,3.41001,3.42236,3.40039,3.40222,36460000.0
2008-04-22 05:40:00,3.4093,3.42332,3.39959,3.40557,35750000.0
2008-04-22 05:45:00,3.40957,3.42176,3.39903,3.39934,26340000.0
2008-04-22 05:50:00,3.40549,3.42458,3.39944,3.4103,21820000.0
2008-04-22 05:55:00,3.40402,3.42105,3.3997,3.41966,25610000.0
2008-04-22 06:00:00,3.41203,3.42427,3.39966,3.40883,32720000.0
2008-04-22 06:05:00,3.40648,3.41875,3.40336,3.40906,21870000.0
2008-04-22 06:10:00,3.40317,3.42285,3.39833,3.40004,25200000.0
2008-04-22 06:15:00,3.41234,3.42225,3.39783,3.40828,25960000.0
2008-04-22 06:20:00,3.40975,3.42233,3.3993,3.40562,31940000.0
2008-04-22 06:25:00,3.40882,3.41963,3.40183,3.4091,22960000.0
2008-04-22 06:30:00,3.40751,3.42272,3.39818,3.40958,36520000.0
2008-04-22 06:35:00,3.40431,3.4225,3.39907,3.41121,25200000.0
2008-04-22 06:40:00,3.40158,3.42511,3.39719,3.40637,24090000.0
2008-04-22 06:45:00,3.41209,3.42091,3.40401,3.41403,23710000.0
2008-04-22 06:50:00,3.40199,3.42409,3.40199,3.40557,18470000.0
2008-04-22 06:55:00,3.40806,3.42129,3.4,3.40507,24840000.0
2008-04-22 07:00:00,3.40909,3.41782,3.39855,3.40746,30820000.0
2008-04-22 07:05:00,3.40519,3.42274,3.39932,3.40791,31950000.0
2008-04-22 07:10:00,3.40867,3.42146,3.39941,3.40929,26680000.0
2008-04-22 07:15:00,3.41222,3.42155,3.39956,3.40428,27820000.0
2008-04-22 07:20:00,3.40828,3.42316,3.39846,3.39945,25920000.0
2008-04-22 07:25:00,3.40448,3.41165,3.39408,3.40185,34580000.0
2008-04-22 07:30:00,3.40294,3.41533,3.39823,3.40431,33090000.0
2008-04-22 07:35:00,3.40366,3.40936,3.39741,3.40936,42100000.0
2008-04-22 07:40:00,3.40746,3.41618,3.39695,3.39881,29330000.0
2008-04-22 07:45:00,3.41077,3.41077,3.39765,3.40398,32710000.0
2008-04-22 07:50:00,3.40744,3.41026,3.3962,3.40088,29330000.0
2008-04-22 07:55:00,3.40439,3.41377,3.39926,3.40356,37250000.0
2008-04-22 08:00:00,3.40677,3.40927,3.39523,3.40302,35360000.0
2008-04-22 08:05:00,3.40199,3.41094,3.39777,3.40702,30060000.0
2008-04-22 08:10:00,3.4088,3.41368,3.39964,3.40041,46250000.0
2008-04-22 08:15:00,3.41154,3.41432,3.39848,3.40684,31930000.0
2008-04-22 08:20:00,3.40176,3.41551,3.40017,3.40352,28940000.0
2008-04-22 08:25:00,3.40223,3.41674,3.40108,3.40845,34960000.0
2008-04-22 08:30:00,3.4062,3.42002,3.40604,3.40604,27810000.0
2008-04-22 08:35:00,3.41112,3.4166,3.40329,3.41493,38320000.0
2008-04-22 08:40:00,3.4067,3.4171,3.40161,3.41201,35700000.0
2008-04-22 08:45:00,3.41137,3.41424,3.40131,3.40131,36090000.0
2008-04-22 08:50:00,3.40675,3.4134,3.40125,3.40399,37550000.0
2008-04-22 08:55:00,3.41279,3.41389,3.40292,3.41389,34190000.0
2008-04-22 09:00:00,3.40947,3.41474,3.39797,3.41263,27470000.0
2008-04-22 09:05:00,3.41137,3.41361,3.40086,3.40857,34260000.0
2008-04-22 09:10:00,3.41237,3.41555,3.40431,3.41053,30850000.0
2008-04-22 09:15:00,3.41334,3.41454,3.40291,3.40835,24470000.0
2008-04-22 09:20:00,3.41362,3.41698,3.40008,3.40794,43970000.0
2008-04-22 09:25:00,3.41374,3.42018,3.40511,3.4156,29310000.0
2008-04-22 09:30:00,3.41578,3.41884,3.40616,3.41409,32330000.0
2008-04-22 09:35:00,3.41807,3.41817,3.40519,3.41234,40240000.0
2008-04-22 09:40:00,3.40982,3.41905,3.40212,3.41167,34580000.0
2008-04-22 09:45:00,3.4179,3.4183,3.40759,3.41381,42110000.0
2008-04-22 09:50:00,3.41587,3.41927,3.40531,3.41569,33080000.0
2008-04-22 09:55:00,3.40543,3.41769,3.40306,3.41145,42120000.0
2008-04-22 10:00:00,3.41659,3.41941,3.40511,3.41398,44350000.0
2008-04-22 10:05:00,3.41604,3.41813,3.40481,3.41349,34200000.0
2008-04-22 10:10:00,3.41681,3.4191,3.39296,3.41171,28580000.0
2008-04-22 10:15:00,3.41275,3.41829,3.40537,3.41311,47700000.0
2008-04-22 10:20:00,3.41152,3.41785,3.404,3.4178,46210000.0
2008-04-22 10:25:00,3.41209,3.42087,3.40534,3.4162,35720000.0
2008-04-22 10:30:00,3.41734,3.41776,3.40456,3.40764,36080000.0
2008-04-22 10:35:00,3.41624,3.4176,3.40305,3.41493,39070000.0
2008-04-22 10:40:00,3.41648,3.41749,3.40379,3.41523,32350000.0
2008-04-22 10:45:00,3.41038,3.41672,3.4044,3.41571,35690000.0
2008-04-22 10:50:00,3.41325,3.41534,3.40049,3.40784,33470000.0
2008-04-22 10:55:00,3.40637,3.41536,3.40012,3.41499,30460000.0
2008-04-22 11:00:00,3.41344,3.41623,3.40185,3.41293,29360000.0
2008-04-22 11:05:00,3.40923,3.41491,3.3991,3.41433,29320000.0
2008-04-22 11:10:00,3.41375,3.41853,3.40069,3.41104,31210000.0
2008-04-22 11:15:00,3.41454,3.415,3.40379,3.40913,26330000.0
2008-04-22 11:20:00,3.41052,3.41534,3.40228,3.41344,39110000.0
2008-04-22 11:25:00,3.40511,3.41713,3.39665,3.40401,37190000.0
2008-04-22 11:30:00,3.41054,3.41511,3.40315,3.41161,33470000.0
2008-04-22 11:35:00,3.41277,3.41347,3.40132,3.40697,29330000.0
2008-04-22 11:40:00,3.41287,3.41335,3.40053,3.41165,28190000.0
2008-04-22 11:45:00,3.41173,3.41267,3.39084,3.41238,34560000.0
2008-04-22 11:50:00,3.41207,3.41287,3.39954,3.4056,32700000.0
2008-04-22 11:55:00,3.41192,3.41211,3.39687,3.41211,27850000.0
2008-04-22 12:00:00,3.41035,3.41259,3.40261,3.41167,30460000.0
2008-04-22 12:05:00,3.41027,3.41243,3.39977,3.408,31200000.0
2008-04-22 12:10:00,3.4054,3.41298,3.3999,3.40915,28550000.0
2008-04-22 12:15:00,3.41182,3.41593,3.40057,3.41209,28610000.0
2008-04-22 12:20:00,3.41127,3.41572,3.40027,3.40708,27840000.0
2008-04-22 12:25:00,3.41092,3.4155,3.40109,3.41247,32320000.0
2008-04-22 12:30:00,3.40406,3.41414,3.40064,3.41027,29700000.0
2008-04-22 12:35:00,3.40753,3.4115,3.39755,3.40981,32330000.0
2008-04-22 12:40:00,3.40323,3.41278,3.40143,3.40574,30060000.0
2008-04-22 12:45:00,3.41044,3.41141,3.39932,3.40998,35700000.0
2008-04-22 12:50:00,3.41098,3.41245,3.4015,3.40502,30060000.0
2008-04-22 12:55:00,3.41064,3.41343,3.39969,3.40779,39100000.0
2008-04-22 13:00:00,3.40136,3.41263,3.39664,3.41181,35700000.0
2008-04-22 13:05:00,3.40998,3.41446,3.39961,3.40564,30450000.0
2008-04-22 13:10:00,3.41007,3.41241,3.39925,3.40958,31200000.0
2008-04-22 13:15:00,3.40987,3.41218,3.40128,3.40691,30450000.0
2008-04-22 13:20:00,3.41152,3.41192,3.40178,3.41113,25200000.0
2008-04-22 13:25:00,3.41063,3.41275,3.39942,3.4103,34940000.0
2008-04-22 13:30:00,3.41029,3.41253,3.40013,3.40873,35290000.0
2008-04-22 13:35:00,3.40908,3.41155,3.39832,3.4023,34560000.0
2008-04-22 13:40:00,3.40684,3.41194,3.40104,3.40848,30100000.0
2008-04-22 13:45:00,3.40906,3.41208,3.39889,3.40975,30100000.0
2008-04-22 13:50:00,3.40574,3.41032,3.39778,3.40491,30450000.0
2008-04-22 13:55:00,3.40074,3.4128,3.39883,3.40876,39820000.0
2008-04-22 14:00:00,3.40653,3.41139,3.39636,3.40866,29310000.0
2008-04-22 14:05:00,3.40196,3.41389,3.39811,3.40425,39460000.0
2008-04-22 14:10:00,3.40715,3.41203,3.39766,3.41093,33450000.0
2008-04-22 14:15:00,3.40635,3.41208,3.39757,3.39767,33080000.0
2008-04-22 14:20:00,3.40072,3.40742,3.39618,3.40742,28190000.0
2008-04-22 14:25:00,3.40165,3.41009,3.39734,3.40234,34580000.0
2008-04-22 14:30:00,3.40724,3.40964,3.39916,3.40797,26320000.0
2008-04-22 14:35:00,3.4088,3.41033,3.39746,3.4051,28940000.0
2008-04-22 14:40:00,3.40688,3.40908,3.39494,3.40349,31210000.0
2008-04-22 14:45:00,3.40255,3.41066,3.39434,3.40665,31560000.0
2008-04-22 14:50:00,3.40708,3.40708,3.39163,3.39972,32720000.0
2008-04-22 14:55:00,3.40353,3.40811,3.39496,3.40688,34570000.0
2008-04-22 15:00:00,3.40559,3.40724,3.3924,3.40212,31960000.0
2008-04-22 15:05:00,3.40743,3.40863,3.39719,3.40863,27040000.0
2008-04-22 15:10:00,3.3968,3.40825,3.3951,3.40714,24820000.0
2008-04-22 15:15:00,3.4102,3.41099,3.39826,3.39963,26730000.0
2008-04-22 15:20:00,3.40591,3.40912,3.39595,3.40316,27830000.0
2008-04-22 15:25:00,3.4087,3.41043,3.395,3.40969,37980000.0
2008-04-22 15:30:00,3.40915,3.40952,3.39714,3.40863,31570000.0
2008-04-22 15:35:00,3.40905,3.40943,3.39862,3.40685,28200000.0
2008-04-22 15:40:00,3.40389,3.41368,3.40002,3.41232,30820000.0
2008-04-22 15:45:00,3.41329,3.41562,3.40255,3.41139,25200000.0
2008-04-22 15:50:00,3.41455,3.41495,3.40039,3.40039,25930000.0
2008-04-22 15:55:00,3.41214,3.41513,3.40359,3.41118,28220000.0
2008-04-22 16:00:00,3.41416,3.41454,3.40199,3.40791,30050000.0
2008-04-22 16:05:00,3.40807,3.41241,3.40206,3.41241,27090000.0
2008-04-22 16:10:00,3.41294,3.41317,3.40171,3.40807,28550000.0
2008-04-22 16:15:00,3.40531,3.41568,3.40171,3.40812,25960000.0
2008-04-22 16:20:00,3.41295,3.41493,3.40117,3.40412,30080000.0
2008-04-22 16:25:00,3.41304,3.41347,3.40183,3.4117,25590000.0
2008-04-22 16:30:00,3.41049,3.41479,3.40039,3.40549,33450000.0
2008-04-22 16:35:00,3.40836,3.41393,3.39923,3.40315,26320000.0
2008-04-22 16:40:00,3.41488,3.41503,3.40152,3.40607,23680000.0
2008-04-22 16:45:00,3.41211,3.41381,3.40083,3.40867,37560000.0
2008-04-22 16:50:00,3.40859,3.41246,3.39749,3.40529,26720000.0
2008-04-22 16:55:00,3.40621,3.41105,3.39692,3.40497,36800000.0
2008-04-22 17:00:00,3.40521,3.41005,3.39877,3.40916,30080000.0
2008-04-22 17:05:00,3.41142,3.41227,3.39941,3.40496,28560000.0
2008-04-22 17:10:00,3.40518,3.41209,3.40025,3.41119,29310000.0
2008-04-22 17:15:00,3.40837,3.41102,3.39843,3.41002,29680000.0
2008-04-22 17:20:00,3.40598,3.41116,3.40166,3.40575,28560000.0
2008-04-22 17:25:00,3.40001,3.41242,3.39983,3.41034,33090000.0
2008-04-22 17:30:00,3.40984,3.41298,3.39809,3.4017,38720000.0
2008-04-22 17:35:00,3.41197,3.41197,3.39788,3.41044,37570000.0
2008-04-22 17:40:00,3.40909,3.41069,3.39716,3.40631,27480000.0
2008-04-22 17:45:00,3.40589,3.40759,3.39267,3.39608,38760000.0
2008-04-22 17:50:00,3.40622,3.40851,3.39442,3.4045,29320000.0
2008-04-22 17:55:00,3.39966,3.40786,3.39313,3.40531,33800000.0
2008-04-22 18:00:00,3.40883,3.41065,3.39629,3.40774,30850000.0
2008-04-22 18:05:00,3.40795,3.40901,3.39741,3.40622,28950000.0
2008-04-22 18:10:00,3.40052,3.41093,3.3971,3.41093,28570000.0
2008-04-22 18:15:00,3.4118,3.41222,3.40105,3.40989,33840000.0
2008-04-22 18:20:00,3.40944,3.41337,3.40132,3.41047,27800000.0
2008-04-22 18:25:00,3.40688,3.41395,3.4033,3.41103,22960000.0
2008-04-22 18:30:00,3.40297,3.41525,3.40118,3.41219,42080000.0
2008-04-22 18:35:00,3.41118,3.41163,3.39721,3.40316,26690000.0
2008-04-22 18:40:00,3.40975,3.41262,3.39753,3.4071,30810000.0
2008-04-22 18:45:00,3.40926,3.41159,3.39836,3.41025,54840000.0
2008-04-22 18:50:00,3.40511,3.41311,3.39769,3.40275,28600000.0
2008-04-22 18:55:00,3.40541,3.41133,3.40078,3.40137,31950000.0
2008-04-22 19:00:00,3.40561,3.41094,3.39796,3.40532,25560000.0
2008-04-22 19:05:00,3.41119,3.41358,3.39871,3.40713,35690000.0
2008-04-22 19:10:00,3.40836,3.41056,3.39792,3.40966,25550000.0
2008-04-22 19:15:00,3.41018,3.41033,3.39962,3.41015,33790000.0
2008-04-22 19:20:00,3.41079,3.4114,3.39995,3.40521,28950000.0
2008-04-22 19:25:00,3.40129,3.41069,3.3993,3.40814,26670000.0
2008-04-22 19:30:00,3.41003,3.41003,3.39753,3.40042,25170000.0
2008-04-22 19:35:00,3.40824,3.41052,3.39587,3.40694,16150000.0
2008-04-22 19:40:00,3.40694,3.40894,3.40064,3.40612,22550000.0
2008-04-22 19:45:00,3.40145,3.41103,3.39786,3.40926,23690000.0
2008-04-22 19:50:00,3.40232,3.40997,3.39816,3.39921,25560000.0
2008-04-22 19:55:00,3.4028,3.41005,3.39849,3.40693,21430000.0
2008-04-22 20:00:00,3.40829,3.41136,3.39775,3.40719,24780000.0
2008-04-22 20:05:00,3.40681,3.41157,3.39563,3.39938,26320000.0
2008-04-22 20:10:00,3.40888,3.41271,3.39714,3.39951,23680000.0
2008-04-22 20:15:00,3.40907,3.41109,3.39622,3.40756,20660000.0
2008-04-22 20:20:00,3.40332,3.41081,3.39767,3.39809,26710000.0
2008-04-22 20:25:00,3.40327,3.4098,3.39911,3.40874,33500000.0
2008-04-22 20:30:00,3.4095,3.40973,3.39342,3.40122,39840000.0
2008-04-22 20:35:00,3.40608,3.41008,3.39365,3.40469,30110000.0
2008-04-22 20:40:00,3.39746,3.40572,3.39253,3.40092,28180000.0
2008-04-22 20:45:00,3.39808,3.41102,3.3921,3.39812,32720000.0
2008-04-22 20:50:00,3.40366,3.40663,3.39445,3.40064,28950000.0
2008-04-22 20:55:00,3.40584,3.40722,3.39449,3.40267,25960000.0
2008-04-22 21:00:00,3.40738,3.40738,3.39166,3.39474,30860000.0
2008-04-22 21:05:00,3.39957,3.40821,3.39559,3.40361,34270000.0
2008-04-22 21:10:00,3.39913,3.40926,3.39503,3.39584,30500000.0
2008-04-22 21:15:00,3.40655,3.40655,3.39303,3.40304,29360000.0
2008-04-22 21:20:00,3.40382,3.41213,3.39155,3.40926,25230000.0
2008-04-22 21:25:00,3.40204,3.41122,3.39733,3.39733,22190000.0
2008-04-22 21:30:00,3.40385,3.40802,3.39517,3.39746,35000000.0
2008-04-22 21:35:00,3.40102,3.40635,3.39193,3.40497,28230000.0
2008-04-22 21:40:00,3.39855,3.40775,3.39457,3.40441,30850000.0
2008-04-22 21:45:00,3.40631,3.40681,3.396,3.4061,22960000.0
2008-04-22 21:50:00,3.40471,3.40732,3.39418,3.39418,21100000.0
2008-04-22 21:55:00,3.40161,3.40642,3.39263,3.4047,17730000.0
2008-04-22 22:00:00,3.40101,3.40387,3.39205,3.40254,21060000.0
2008-04-22 22:05:00,3.40408,3.40459,3.39297,3.39354,22960000.0
2008-04-22 22:10:00,3.40059,3.40399,3.39249,3.40363,26720000.0
2008-04-22 22:15:00,3.4019,3.40583,3.38949,3.39658,26740000.0
2008-04-22 22:20:00,3.40115,3.40597,3.39319,3.39871,24470000.0
2008-04-22 22:25:00,3.39819,3.4036,3.38999,3.40158,26340000.0
2008-04-22 22:30:00,3.39886,3.40412,3.39166,3.40153,15420000.0
2008-04-22 22:35:00,3.4021,3.40647,3.39418,3.39418,24070000.0
2008-04-22 22:40:00,3.40258,3.40711,3.39296,3.399,30450000.0
2008-04-22 22:45:00,3.40124,3.40702,3.39417,3.39659,30430000.0
2008-04-22 22:50:00,3.39785,3.40547,3.39404,3.40351,16570000.0
2008-04-22 22:55:00,3.40676,3.41104,3.39558,3.39951,33520000.0
2008-04-22 23:00:00,3.40515,3.40565,3.39266,3.40034,22580000.0
2008-04-22 23:05:00,3.40479,3.40479,3.39068,3.39421,15050000.0
2008-04-22 23:10:00,3.40303,3.4039,3.39372,3.40318,7530000.0
2008-04-22 23:15:00,3.40141,3.40512,3.3941,3.39449,10550000.0
2008-04-22 23:20:00,3.40326,3.40335,3.39361,3.39487,10900000.0
2008-04-22 23:25:00,3.40247,3.40432,3.39177,3.40242,17280000.0
2008-04-22 23:30:00,3.40727,3.40867,3.39409,3.40233,33850000.0
2008-04-22 23:35:00,3.40137,3.40706,3.3909,3.4067,25960000.0
2008-04-22 23:40:00,3.40164,3.40628,3.39597,3.40473,25550000.0
2008-04-22 23:45:00,3.40174,3.40681,3.39466,3.40384,28590000.0
2008-04-22 23:50:00,3.40451,3.40904,3.39272,3.3948,17690000.0
2008-04-22 23:55:00,3.40405,3.40685,3.39511,3.40597,16910000.0
2008-04-23 00:00:00,3.4021,3.41536,3.39344,3.39739,28180000.0
2008-04-23 00:05:00,3.40251,3.41248,3.3938,3.40527,16600000.0
2008-04-23 00:10:00,3.40566,3.41446,3.39663,3.40901,33880000.0
2008-04-23 00:15:00,3.40738,3.41391,3.39619,3.41124,32380000.0
2008-04-23 00:20:00,3.39747,3.41055,3.39261,3.40471,30510000.0
2008-04-23 00:25:00,3.40242,3.41036,3.39393,3.41036,22190000.0
2008-04-23 00:30:00,3.40202,3.41133,3.39622,3.40103,8630000.0
2008-04-23 00:35:00,3.40857,3.40857,3.3961,3.39625,22540000.0
2008-04-23 00:40:00,3.40513,3.41074,3.39561,3.39561,24400000.0
2008-04-23 00:45:00,3.40798,3.41151,3.39606,3.40089,14290000.0
2008-04-23 00:50:00,3.40543,3.41122,3.39412,3.39926,10170000.0
2008-04-23 00:55:00,3.39796,3.40848,3.39796,3.40077,12430000.0
2008-04-23 01:00:00,3.40958,3.40958,3.39588,3.4006,36860000.0
2008-04-23 01:05:00,3.40246,3.41021,3.39095,3.40079,27070000.0
2008-04-23 01:10:00,3.40377,3.41418,3.39682,3.40161,38710000.0
2008-04-23 01:15:00,3.40382,3.41021,3.3964,3.40075,21060000.0
2008-04-23 01:20:00,3.40545,3.41152,3.39614,3.40973,18430000.0
2008-04-23 01:25:00,3.40438,3.40665,3.39622,3.39622,13910000.0
2008-04-23 01:30:00,3.4073,3.41009,3.39609,3.40489,21910000.0
2008-04-23 01:35:00,3.4024,3.40881,3.39697,3.39795,6790000.0
2008-04-23 01:40:00,3.40167,3.41012,3.39705,3.41012,4880000.0
2008-04-23 01:45:00,3.40952,3.41178,3.39633,3.404,25180000.0
2008-04-23 01:50:00,3.40159,3.40848,3.39551,3.40523,19180000.0
2008-04-23 01:55:00,3.4041,3.40738,3.39268,3.40396,15810000.0
2008-04-23 02:00:00,3.40355,3.40875,3.39615,3.40631,24450000.0
2008-04-23 02:05:00,3.40621,3.40908,3.39638,3.39999,35050000.0
2008-04-23 02:10:00,3.40384,3.40906,3.39696,3.40344,20760000.0
2008-04-23 02:15:00,3.40992,3.40992,3.39678,3.40157,26020000.0
2008-04-23 02:20:00,3.40149,3.4084,3.39652,3.40101,16970000.0
2008-04-23 02:25:00,3.40524,3.40753,3.39427,3.40485,24080000.0
2008-04-23 02:30:00,3.40328,3.40943,3.39736,3.40486,30110000.0
2008-04-23 02:35:00,3.4037,3.40597,3.39079,3.40481,26380000.0
2008-04-23 02:40:00,3.40413,3.40789,3.396,3.40165,27540000.0
2008-04-23 02:45:00,3.40232,3.40996,3.3968,3.40486,28950000.0
2008-04-23 02:50:00,3.3997,3.40741,3.39424,3.40421,27880000.0
2008-04-23 02:55:00,3.40577,3.40597,3.39593,3.40101,20380000.0
2008-04-23 03:00:00,3.40433,3.40691,3.39767,3.4028,11310000.0
2008-04-23 03:05:00,3.40445,3.4092,3.39638,3.40528,20340000.0
2008-04-23 03:10:00,3.40424,3.40712,3.39611,3.40108,13620000.0
2008-04-23 03:15:00,3.40761,3.41124,3.39596,3.4012,21850000.0
2008-04-23 03:20:00,3.40522,3.40829,3.39545,3.40128,29700000.0
2008-04-23 03:25:00,3.39824,3.40743,3.39586,3.40524,9790000.0
2008-04-23 03:30:00,3.40738,3.40819,3.39096,3.40475,21830000.0
2008-04-23 03:35:00,3.40524,3.40629,3.39519,3.40012,16220000.0
2008-04-23 03:40:00,3.40029,3.40877,3.39152,3.40378,25630000.0
2008-04-23 03:45:00,3.40752,3.40752,3.39558,3.40415,25940000.0
2008-04-23 03:50:00,3.40549,3.40769,3.39578,3.40523,14720000.0
2008-04-23 03:55:00,3.40351,3.40745,3.39696,3.39996,14690000.0
2008-04-23 04:00:00,3.40736,3.41001,3.39554,3.40471,26340000.0
2008-04-23 04:05:00,3.40481,3.40694,3.39555,3.40322,22210000.0
2008-04-23 04:10:00,3.39513,3.40755,3.39488,3.40103,21440000.0
2008-04-23 04:15:00,3.4101,3.41367,3.39501,3.40566,30100000.0
2008-04-23 04:20:00,3.39549,3.40701,3.39502,3.40205,18080000.0
2008-04-23 04:25:00,3.39959,3.40777,3.39522,3.40462,25210000.0
2008-04-23 04:30:00,3.40003,3.41182,3.39583,3.4049,32720000.0
2008-04-23 04:35:00,3.39454,3.40606,3.39454,3.39625,18830000.0
2008-04-23 04:40:00,3.40462,3.40836,3.39598,3.40552,25980000.0
2008-04-23 04:45:00,3.40383,3.40952,3.39499,3.40029,34640000.0
2008-04-23 04:50:00,3.40101,3.40935,3.39393,3.39632,24120000.0
2008-04-23 04:55:00,3.40655,3.40987,3.39615,3.40174,16600000.0
2008-04-23 05:00:00,3.40805,3.40823,3.39731,3.40432,24490000.0
2008-04-23 05:05:00,3.40583,3.40855,3.39804,3.40041,20680000.0
2008-04-23 05:10:00,3.40749,3.40949,3.39535,3.40619,25590000.0
2008-04-23 05:15:00,3.40569,3.40916,3.3955,3.40167,28970000.0
2008-04-23 05:20:00,3.40526,3.41203,3.39398,3.40444,39100000.0
2008-04-23 05:25:00,3.39778,3.4104,3.39561,3.4043,24820000.0
2008-04-23 05:30:00,3.40414,3.41047,3.39763,3.40617,30060000.0
2008-04-23 05:35:00,3.40516,3.41272,3.39519,3.40598,36470000.0
2008-04-23 05:40:00,3.40495,3.40992,3.39345,3.40175,35000000.0
2008-04-23 05:45:00,3.41439,3.41882,3.39501,3.4044,32690000.0
2008-04-23 05:50:00,3.40182,3.40985,3.39391,3.40529,27470000.0
2008-04-23 05:55:00,3.39982,3.41271,3.39592,3.40854,28600000.0
2008-04-23 06:00:00,3.40876,3.41353,3.39584,3.4052,23690000.0
2008-04-23 06:05:00,3.40936,3.41272,3.38918,3.40459,24110000.0
2008-04-23 06:10:00,3.4015,3.41002,3.39164,3.39589,24470000.0
2008-04-23 06:15:00,3.40831,3.40928,3.39665,3.40605,18440000.0
2008-04-23 06:20:00,3.41199,3.41219,3.39499,3.40073,25600000.0
2008-04-23 06:25:00,3.4054,3.41374,3.39608,3.4051,19960000.0
2008-04-23 06:30:00,3.40635,3.41265,3.39415,3.40496,35410000.0
2008-04-23 06:35:00,3.40184,3.41108,3.39446,3.40649,26020000.0
2008-04-23 06:40:00,3.40325,3.41188,3.39454,3.40125,32730000.0
2008-04-23 06:45:00,3.40737,3.4113,3.39615,3.39786,27480000.0
2008-04-23 06:50:00,3.3989,3.40917,3.3964,3.40443,23350000.0
2008-04-23 06:55:00,3.40368,3.4123,3.39555,3.40083,21830000.0
2008-04-23 07:00:00,3.4055,3.40976,3.39383,3.40308,24080000.0
2008-04-23 07:05:00,3.39906,3.40789,3.39427,3.40464,24510000.0
2008-04-23 07:10:00,3.40696,3.40895,3.39411,3.40517,22960000.0
2008-04-23 07:15:00,3.41038,3.41057,3.39543,3.40033,18420000.0
2008-04-23 07:20:00,3.39945,3.40856,3.39536,3.40091,26670000.0
2008-04-23 07:25:00,3.39791,3.40671,3.39174,3.40139,24450000.0
2008-04-23 07:30:00,3.40301,3.40936,3.3964,3.4011,33470000.0
2008-04-23 07:35:00,3.40071,3.40836,3.39431,3.4062,41370000.0
2008-04-23 07:40:00,3.40434,3.40872,3.39587,3.396,30090000.0
2008-04-23 07:45:00,3.40493,3.40718,3.39446,3.4007,31960000.0
2008-04-23 07:50:00,3.40526,3.40816,3.39581,3.39979,28180000.0
2008-04-23 07:55:00,3.40109,3.40857,3.39676,3.40253,38720000.0
2008-04-23 08:00:00,3.40452,3.40989,3.39428,3.40247,36100000.0
2008-04-23 08:05:00,3.40313,3.40751,3.39614,3.40421,30060000.0
2008-04-23 08:10:00,3.40544,3.40934,3.39645,3.39788,45860000.0
2008-04-23 08:15:00,3.40708,3.4086,3.39603,3.4025,25200000.0
2008-04-23 08:20:00,3.39597,3.41217,3.39597,3.39981,27830000.0
2008-04-23 08:25:00,3.39656,3.40818,3.39565,3.40179,32720000.0
2008-04-23 08:30:00,3.40114,3.41019,3.39504,3.40038,27820000.0
2008-04-23 08:35:00,3.40554,3.40891,3.39665,3.40104,36840000.0
2008-04-23 08:40:00,3.40114,3.40787,3.39439,3.4071,34590000.0
2008-04-23 08:45:00,3.40335,3.40931,3.3944,3.40847,37580000.0
2008-04-23 08:50:00,3.40631,3.41517,3.39647,3.39647,36070000.0
2008-04-23 08:55:00,3.409,3.41085,3.39718,3.41025,33450000.0
2008-04-23 09:00:00,3.40841,3.41743,3.40029,3.40029,28940000.0
2008-04-23 09:05:00,3.40963,3.41468,3.39961,3.40665,35720000.0
2008-04-23 09:10:00,3.40936,3.41234,3.40011,3.40813,31580000.0
2008-04-23 09:15:00,3.41094,3.41377,3.39846,3.40549,26710000.0
2008-04-23 09:20:00,3.41166,3.41166,3.3993,3.40389,39530000.0
2008-04-23 09:25:00,3.41095,3.41172,3.40149,3.4112,27460000.0
2008-04-23 09:30:00,3.40976,3.41232,3.39843,3.40671,32700000.0
2008-04-23 09:35:00,3.41111,3.412,3.39842,3.4059,42830000.0
2008-04-23 09:40:00,3.40591,3.41223,3.39858,3.40691,35330000.0
2008-04-23 09:45:00,3.41039,3.41301,3.40086,3.4093,38380000.0
2008-04-23 09:50:00,3.41107,3.41315,3.39777,3.40865,33820000.0
2008-04-23 09:55:00,3.402,3.41322,3.39795,3.41009,41000000.0
2008-04-23 10:00:00,3.41162,3.41565,3.39808,3.40904,43230000.0
2008-04-23 10:05:00,3.41104,3.41104,3.39688,3.40293,34950000.0
2008-04-23 10:10:00,3.4054,3.4089,3.39452,3.39803,28950000.0
2008-04-23 10:15:00,3.39732,3.40372,3.39092,3.39906,45120000.0
2008-04-23 10:20:00,3.39788,3.40732,3.39068,3.4032,42880000.0
2008-04-23 10:25:00,3.39529,3.40569,3.39191,3.40569,37560000.0
2008-04-23 10:30:00,3.40425,3.40597,3.39177,3.40001,34960000.0
2008-04-23 10:35:00,3.40273,3.40509,3.39075,3.4013,38340000.0
2008-04-23 10:40:00,3.40258,3.40349,3.39199,3.40349,33460000.0
2008-04-23 10:45:00,3.3978,3.40354,3.39031,3.40306,34200000.0
2008-04-23 10:50:00,3.40118,3.40359,3.38919,3.39741,34960000.0
2008-04-23 10:55:00,3.39368,3.40857,3.39178,3.40546,30820000.0
2008-04-23 11:00:00,3.40061,3.40689,3.39269,3.40422,32700000.0
2008-04-23 11:05:00,3.40098,3.40484,3.38939,3.40287,30070000.0
2008-04-23 11:10:00,3.4028,3.40447,3.39153,3.4001,33430000.0
2008-04-23 11:15:00,3.40505,3.40505,3.39038,3.3986,30810000.0
2008-04-23 11:20:00,3.39957,3.40674,3.39304,3.40498,39090000.0
2008-04-23 11:25:00,3.40576,3.40796,3.39307,3.39606,36810000.0
2008-04-23 11:30:00,3.40352,3.40973,3.39403,3.40547,36060000.0
2008-04-23 11:35:00,3.40481,3.40831,3.39758,3.40348,30840000.0
2008-04-23 11:40:00,3.40927,3.40937,3.39738,3.40801,28950000.0
2008-04-23 11:45:00,3.40682,3.40915,3.3948,3.40867,33820000.0
2008-04-23 11:50:00,3.40884,3.4103,3.39945,3.405,33820000.0
2008-04-23 11:55:00,3.40922,3.41031,3.39713,3.40974,28960000.0
2008-04-23 12:00:00,3.40849,3.41087,3.39852,3.40968,31950000.0
2008-04-23 12:05:00,3.40673,3.41103,3.40037,3.40752,32330000.0
2008-04-23 12:10:00,3.40531,3.4115,3.39734,3.40367,28160000.0
2008-04-23 12:15:00,3.41116,3.41116,3.39514,3.40701,30460000.0
2008-04-23 12:20:00,3.40837,3.41013,3.39705,3.40284,29690000.0
2008-04-23 12:25:00,3.40277,3.40977,3.39893,3.40849,31940000.0
2008-04-23 12:30:00,3.39817,3.40912,3.3924,3.40723,29330000.0
2008-04-23 12:35:00,3.40659,3.41085,3.39765,3.40952,30090000.0
2008-04-23 12:40:00,3.40137,3.41164,3.39869,3.40739,31170000.0
2008-04-23 12:45:00,3.41041,3.41197,3.4002,3.41006,36070000.0
2008-04-23 12:50:00,3.40995,3.41518,3.40177,3.40545,30060000.0
2008-04-23 12:55:00,3.41182,3.4132,3.401,3.40711,37980000.0
2008-04-23 13:00:00,3.40249,3.41214,3.39944,3.41088,33850000.0
2008-04-23 13:05:00,3.40971,3.41115,3.39992,3.4061,31940000.0
2008-04-23 13:10:00,3.41082,3.41443,3.39926,3.40986,31570000.0
2008-04-23 13:15:00,3.40952,3.41493,3.40165,3.40986,31190000.0
2008-04-23 13:20:00,3.41381,3.41615,3.40415,3.41261,25930000.0
2008-04-23 13:25:00,3.41269,3.41438,3.40315,3.41326,31970000.0
2008-04-23 13:30:00,3.41379,3.41399,3.40354,3.41124,31960000.0
2008-04-23 13:35:00,3.41146,3.4137,3.39917,3.39917,34190000.0
2008-04-23 13:40:00,3.4092,3.41326,3.40056,3.40793,33060000.0
2008-04-23 13:45:00,3.40976,3.414,3.40045,3.40933,31200000.0
2008-04-23 13:50:00,3.40969,3.41443,3.40222,3.40804,28990000.0
2008-04-23 13:55:00,3.40035,3.41434,3.39665,3.41252,37960000.0
2008-04-23 14:00:00,3.41118,3.41392,3.40372,3.41278,30050000.0
2008-04-23 14:05:00,3.40356,3.41363,3.39916,3.40448,42830000.0
2008-04-23 14:10:00,3.41163,3.41435,3.39975,3.41226,31210000.0
2008-04-23 14:15:00,3.40762,3.41319,3.40169,3.40306,34560000.0
2008-04-23 14:20:00,3.40659,3.41295,3.39863,3.40952,27060000.0
2008-04-23 14:25:00,3.4059,3.41719,3.40315,3.40967,33840000.0
2008-04-23 14:30:00,3.41552,3.41619,3.40442,3.41352,28560000.0
2008-04-23 14:35:00,3.41482,3.41482,3.40108,3.40861,27090000.0
2008-04-23 14:40:00,3.41064,3.41391,3.4007,3.40624,32330000.0
2008-04-23 14:45:00,3.41056,3.41496,3.40191,3.41261,31190000.0
2008-04-23 14:50:00,3.41298,3.41374,3.39708,3.403,33080000.0
2008-04-23 14:55:00,3.4071,3.4136,3.40107,3.41151,34940000.0
2008-04-23 15:00:00,3.41038,3.4138,3.40168,3.40846,30840000.0
2008-04-23 15:05:00,3.41063,3.41314,3.40091,3.41159,26670000.0
2008-04-23 15:10:00,3.40443,3.41165,3.39859,3.40798,24060000.0
2008-04-23 15:15:00,3.41053,3.41135,3.39961,3.40152,28210000.0
2008-04-23 15:20:00,3.409,3.41255,3.39998,3.40733,30050000.0
2008-04-23 15:25:00,3.41159,3.41159,3.39842,3.41096,39840000.0
2008-04-23 15:30:00,3.41018,3.41223,3.40023,3.41035,35680000.0
2008-04-23 15:35:00,3.4111,3.41372,3.40143,3.41177,27460000.0
2008-04-23 15:40:00,3.40706,3.41265,3.40194,3.41187,28560000.0
2008-04-23 15:45:00,3.41119,3.41258,3.39728,3.41083,25210000.0
2008-04-23 15:50:00,3.41166,3.41362,3.39925,3.41264,24810000.0
2008-04-23 15:55:00,3.41335,3.41487,3.40262,3.40906,29690000.0
2008-04-23 16:00:00,3.41352,3.41435,3.40201,3.40762,30050000.0
2008-04-23 16:05:00,3.4077,3.41608,3.40212,3.41234,30050000.0
2008-04-23 16:10:00,3.41305,3.41381,3.40185,3.40829,28180000.0
2008-04-23 16:15:00,3.40753,3.4133,3.40342,3.40721,28190000.0
2008-04-23 16:20:00,3.4123,3.41244,3.39803,3.40938,30080000.0
2008-04-23 16:25:00,3.41132,3.41132,3.39959,3.41027,27820000.0
2008-04-23 16:30:00,3.40718,3.41253,3.39998,3.40689,30120000.0
2008-04-23 16:35:00,3.40963,3.41304,3.40143,3.40143,24060000.0
2008-04-23 16:40:00,3.41163,3.41403,3.40182,3.4088,24790000.0
2008-04-23 16:45:00,3.41127,3.41349,3.40004,3.40804,36080000.0
2008-04-23 16:50:00,3.40651,3.41332,3.39652,3.40353,30050000.0
2008-04-23 16:55:00,3.40627,3.41133,3.39685,3.40336,32360000.0
2008-04-23 17:00:00,3.40803,3.40803,3.39636,3.40651,32310000.0
2008-04-23 17:05:00,3.40746,3.40886,3.39587,3.40425,27090000.0
2008-04-23 17:10:00,3.40508,3.41108,3.39715,3.40886,30060000.0
2008-04-23 17:15:00,3.40777,3.41033,3.39789,3.40904,27830000.0
2008-04-23 17:20:00,3.40507,3.40988,3.4004,3.40391,26710000.0
2008-04-23 17:25:00,3.39962,3.41201,3.39618,3.4112,33080000.0
2008-04-23 17:30:00,3.4085,3.41039,3.3983,3.40103,35750000.0
2008-04-23 17:35:00,3.41033,3.41572,3.40001,3.41318,37580000.0
2008-04-23 17:40:00,3.40987,3.41389,3.40163,3.41339,25930000.0
2008-04-23 17:45:00,3.41273,3.41511,3.4009,3.40414,41720000.0
2008-04-23 17:50:00,3.40925,3.41275,3.40049,3.40973,28170000.0
2008-04-23 17:55:00,3.40421,3.41328,3.40039,3.41121,34910000.0
2008-04-23 18:00:00,3.412,3.41266,3.39982,3.41232,32710000.0
2008-04-23 18:05:00,3.4124,3.41256,3.40236,3.40336,25580000.0
2008-04-23 18:10:00,3.4013,3.41414,3.39883,3.40319,28580000.0
2008-04-23 18:15:00,3.41053,3.41082,3.39664,3.40734,32380000.0
2008-04-23 18:20:00,3.4063,3.40971,3.39788,3.40817,27820000.0
2008-04-23 18:25:00,3.40523,3.40911,3.39682,3.40546,31190000.0
2008-04-23 18:30:00,3.39808,3.40944,3.39631,3.40944,37590000.0
2008-04-23 18:35:00,3.40476,3.41564,3.40002,3.40922,27090000.0
2008-04-23 18:40:00,3.40883,3.41197,3.39881,3.40488,31580000.0
2008-04-23 18:45:00,3.40885,3.41276,3.39897,3.40968,51490000.0
2008-04-23 18:50:00,3.40513,3.41127,3.39738,3.40199,30090000.0
2008-04-23 18:55:00,3.40416,3.41252,3.39719,3.39719,35690000.0
2008-04-23 19:00:00,3.40465,3.40865,3.39248,3.39854,22580000.0
2008-04-23 19:05:00,3.40121,3.40863,3.3944,3.40351,33090000.0
2008-04-23 19:10:00,3.40104,3.40845,3.39468,3.40516,28580000.0
2008-04-23 19:15:00,3.40722,3.40722,3.39386,3.40505,32690000.0
2008-04-23 19:20:00,3.39984,3.40659,3.39354,3.39918,33050000.0
2008-04-23 19:25:00,3.39597,3.40671,3.39374,3.4047,23690000.0
2008-04-23 19:30:00,3.40519,3.40814,3.39502,3.3979,23300000.0
2008-04-23 19:35:00,3.40028,3.40572,3.39299,3.40572,22570000.0
2008-04-23 19:40:00,3.40379,3.40583,3.39575,3.4054,25950000.0
2008-04-23 19:45:00,3.40329,3.40613,3.39558,3.40454,27790000.0
2008-04-23 19:50:00,3.39701,3.40649,3.39567,3.39582,27400000.0
2008-04-23 19:55:00,3.40014,3.40587,3.39465,3.40425,24410000.0
2008-04-23 20:00:00,3.40299,3.40687,3.39554,3.39986,21040000.0
2008-04-23 20:05:00,3.40456,3.40711,3.39492,3.39554,22560000.0
2008-04-23 20:10:00,3.39969,3.40751,3.39534,3.39552,27800000.0
2008-04-23 20:15:00,3.4073,3.40789,3.39434,3.40492,23680000.0
2008-04-23 20:20:00,3.40397,3.40681,3.39323,3.39673,22970000.0
2008-04-23 20:25:00,3.40132,3.40553,3.39537,3.40206,17320000.0
2008-04-23 20:30:00,3.40663,3.40744,3.39396,3.39507,23310000.0
2008-04-23 20:35:00,3.3993,3.40557,3.39375,3.40389,28940000.0
2008-04-23 20:40:00,3.40331,3.40705,3.39244,3.40529,26320000.0
2008-04-23 20:45:00,3.40382,3.41037,3.39471,3.39535,25920000.0
2008-04-23 20:50:00,3.395,3.40567,3.39474,3.40028,20680000.0
2008-04-23 20:55:00,3.40423,3.40648,3.39543,3.40201,24810000.0
2008-04-23 21:00:00,3.40466,3.40676,3.39472,3.40564,18440000.0
2008-04-23 21:05:00,3.40424,3.40845,3.39582,3.40473,15810000.0
2008-04-23 21:10:00,3.4016,3.40549,3.39484,3.39541,21800000.0
2008-04-23 21:15:00,3.40832,3.40832,3.39484,3.40525,20290000.0
2008-04-23 21:20:00,3.40317,3.40761,3.39139,3.39646,20700000.0
2008-04-23 21:25:00,3.40499,3.40733,3.3916,3.405,23680000.0
2008-04-23 21:30:00,3.40398,3.40915,3.39455,3.39795,29710000.0
2008-04-23 21:35:00,3.39479,3.40855,3.39381,3.39526,25190000.0
2008-04-23 21:40:00,3.40013,3.40902,3.39436,3.40527,27480000.0
2008-04-23 21:45:00,3.40675,3.40675,3.39416,3.40074,24470000.0
2008-04-23 21:50:00,3.39968,3.40491,3.39309,3.40491,24100000.0
2008-04-23 21:55:00,3.40137,3.40539,3.39404,3.3998,22260000.0
2008-04-23 22:00:00,3.4032,3.40681,3.39503,3.40285,18830000.0
2008-04-23 22:05:00,3.40378,3.40783,3.39385,3.3986,27850000.0
2008-04-23 22:10:00,3.40067,3.40879,3.39292,3.40451,29370000.0
2008-04-23 22:15:00,3.40338,3.40585,3.39325,3.39635,29720000.0
2008-04-23 22:20:00,3.39922,3.40678,3.39443,3.40463,28240000.0
2008-04-23 22:25:00,3.39888,3.40993,3.39315,3.40485,30840000.0
2008-04-23 22:30:00,3.40842,3.40876,3.3952,3.40642,30490000.0
2008-04-23 22:35:00,3.40585,3.40986,3.39627,3.39722,23730000.0
2008-04-23 22:40:00,3.40058,3.40583,3.3938,3.40439,20280000.0
2008-04-23 22:45:00,3.40836,3.40836,3.39626,3.40531,16930000.0
2008-04-23 22:50:00,3.40072,3.40587,3.39586,3.40106,21100000.0
2008-04-23 22:55:00,3.40661,3.40821,3.39565,3.4058,34970000.0
2008-04-23 23:00:00,3.4023,3.4058,3.39495,3.40216,21450000.0
2008-04-23 23:05:00,3.39556,3.40714,3.39365,3.40457,26690000.0
2008-04-23 23:10:00,3.40533,3.40654,3.39521,3.40508,23710000.0
2008-04-23 23:15:00,3.40474,3.40982,3.39419,3.39972,26310000.0
2008-04-23 23:20:00,3.40418,3.40664,3.39529,3.40117,28560000.0
2008-04-23 23:25:00,3.40073,3.40716,3.3914,3.40442,24120000.0
2008-04-23 23:30:00,3.40907,3.40907,3.39402,3.40538,31600000.0
2008-04-23 23:35:00,3.40682,3.40875,3.39207,3.4049,17320000.0
2008-04-23 23:40:00,3.40182,3.40827,3.39283,3.40369,26750000.0
2008-04-23 23:45:00,3.40381,3.40859,3.39602,3.40499,20690000.0
2008-04-23 23:50:00,3.40088,3.40687,3.39349,3.40518,25960000.0
2008-04-23 23:55:00,3.40117,3.40705,3.39623,3.39911,23350000.0
2008-04-24 00:00:00,3.40153,3.40613,3.38732,3.40407,15800000.0
2008-04-24 00:05:00,3.40324,3.40425,3.39149,3.40344,21060000.0
2008-04-24 00:10:00,3.39933,3.40399,3.38818,3.38818,14680000.0
2008-04-24 00:15:00,3.40799,3.40878,3.38947,3.40304,12440000.0
2008-04-24 00:20:00,3.40133,3.40659,3.38963,3.38963,18820000.0
2008-04-24 00:25:00,3.4025,3.40765,3.38889,3.39993,18850000.0
2008-04-24 00:30:00,3.39986,3.40963,3.38879,3.40587,19570000.0
2008-04-24 00:35:00,3.39332,3.40505,3.39192,3.39586,22540000.0
2008-04-24 00:40:00,3.39525,3.40512,3.39157,3.40512,11650000.0
2008-04-24 00:45:00,3.40673,3.41006,3.38958,3.40016,28960000.0
2008-04-24 00:50:00,3.40564,3.40564,3.38798,3.39903,18080000.0
2008-04-24 00:55:00,3.39888,3.40823,3.3883,3.40303,23720000.0
2008-04-24 01:00:00,3.40793,3.40793,3.39071,3.40493,24500000.0
2008-04-24 01:05:00,3.40661,3.40796,3.39008,3.39754,16170000.0
2008-04-24 01:10:00,3.39738,3.40785,3.39314,3.40505,23360000.0
2008-04-24 01:15:00,3.40472,3.40616,3.39052,3.39981,17310000.0
2008-04-24 01:20:00,3.40163,3.40812,3.38939,3.40521,18430000.0
2008-04-24 01:25:00,3.4052,3.40599,3.38382,3.38382,18910000.0
2008-04-24 01:30:00,3.40224,3.40644,3.38668,3.40229,20320000.0
2008-04-24 01:35:00,3.40054,3.40598,3.38977,3.40222,22590000.0
2008-04-24 01:40:00,3.3907,3.40716,3.3907,3.40612,18080000.0
2008-04-24 01:45:00,3.40779,3.40779,3.38731,3.40006,22560000.0
2008-04-24 01:50:00,3.39818,3.40638,3.38457,3.40514,16190000.0
2008-04-24 01:55:00,3.40614,3.40614,3.39644,3.40048,8650000.0
2008-04-24 02:00:00,3.40755,3.40755,3.38765,3.40198,32310000.0
2008-04-24 02:05:00,3.40207,3.40847,3.39176,3.39898,32750000.0
2008-04-24 02:10:00,3.40454,3.40779,3.38847,3.40632,24850000.0
2008-04-24 02:15:00,3.4071,3.4071,3.38541,3.39266,27510000.0
2008-04-24 02:20:00,3.40107,3.40799,3.39221,3.40267,21090000.0
2008-04-24 02:25:00,3.39198,3.40666,3.39058,3.40361,21880000.0
2008-04-24 02:30:00,3.40427,3.4074,3.39415,3.4049,34650000.0
2008-04-24 02:35:00,3.40318,3.4059,3.3872,3.4051,27120000.0
2008-04-24 02:40:00,3.40431,3.40652,3.38549,3.38549,15060000.0
2008-04-24 02:45:00,3.40271,3.41238,3.39428,3.40122,22230000.0
2008-04-24 02:50:00,3.4006,3.40619,3.38932,3.40018,26750000.0
2008-04-24 02:55:00,3.40293,3.40678,3.39294,3.40163,24470000.0
2008-04-24 03:00:00,3.39814,3.40622,3.38752,3.40559,24100000.0
2008-04-24 03:05:00,3.40435,3.40792,3.38742,3.40141,21100000.0
2008-04-24 03:10:00,3.39744,3.40632,3.38389,3.4048,22990000.0
2008-04-24 03:15:00,3.40147,3.40768,3.38767,3.40063,26770000.0
2008-04-24 03:20:00,3.40535,3.40865,3.39704,3.40107,30120000.0
2008-04-24 03:25:00,3.39777,3.40656,3.3903,3.39906,24430000.0
2008-04-24 03:30:00,3.40792,3.40809,3.39539,3.40334,22210000.0
2008-04-24 03:35:00,3.405,3.40838,3.38884,3.39712,24090000.0
2008-04-24 03:40:00,3.40624,3.40739,3.39354,3.40124,29730000.0
2008-04-24 03:45:00,3.40592,3.41001,3.38987,3.3906,21880000.0
2008-04-24 03:50:00,3.40636,3.40904,3.39605,3.40523,25220000.0
2008-04-24 03:55:00,3.40477,3.40602,3.38935,3.40116,19960000.0
2008-04-24 04:00:00,3.40739,3.40753,3.39625,3.40539,25250000.0
2008-04-24 04:05:00,3.40678,3.40706,3.38022,3.40301,16550000.0
2008-04-24 04:10:00,3.39708,3.4074,3.38391,3.39917,23730000.0
2008-04-24 04:15:00,3.40298,3.40797,3.37782,3.40404,26770000.0
2008-04-24 04:20:00,3.4008,3.40505,3.39083,3.40452,20710000.0
2008-04-24 04:25:00,3.402,3.40887,3.39064,3.40571,18080000.0
2008-04-24 04:30:00,3.39837,3.40703,3.38587,3.39494,30500000.0
2008-04-24 04:35:00,3.39606,3.40811,3.38522,3.39438,24460000.0
2008-04-24 04:40:00,3.4038,3.40732,3.38772,3.40666,30470000.0
2008-04-24 04:45:00,3.39444,3.4078,3.38486,3.39893,35390000.0
2008-04-24 04:50:00,3.39665,3.40711,3.39184,3.39637,27110000.0
2008-04-24 04:55:00,3.4056,3.4073,3.38628,3.40239,22600000.0
2008-04-24 05:00:00,3.40724,3.40724,3.39054,3.39311,27490000.0
2008-04-24 05:05:00,3.40635,3.40635,3.38723,3.40037,26320000.0
2008-04-24 05:10:00,3.40359,3.40588,3.38613,3.40319,22620000.0
2008-04-24 05:15:00,3.3994,3.40661,3.39112,3.40215,29340000.0
2008-04-24 05:20:00,3.40572,3.40779,3.38419,3.40581,32010000.0
2008-04-24 05:25:00,3.39636,3.40829,3.38366,3.40482,26330000.0
2008-04-24 05:30:00,3.40521,3.40832,3.38642,3.40625,29330000.0
2008-04-24 05:35:00,3.40715,3.40906,3.38527,3.39937,37600000.0
2008-04-24 05:40:00,3.40494,3.40828,3.38829,3.40116,39150000.0
2008-04-24 05:45:00,3.40501,3.41042,3.38949,3.40154,30850000.0
2008-04-24 05:50:00,3.40163,3.4081,3.39422,3.39788,20320000.0
2008-04-24 05:55:00,3.40131,3.40805,3.38815,3.40599,27840000.0
2008-04-24 06:00:00,3.40963,3.40963,3.38727,3.40367,31620000.0
2008-04-24 06:05:00,3.40296,3.41143,3.39435,3.40465,28590000.0
2008-04-24 06:10:00,3.40133,3.40639,3.3868,3.39626,25590000.0
2008-04-24 06:15:00,3.40925,3.40925,3.39034,3.40546,27850000.0
2008-04-24 06:20:00,3.39691,3.40658,3.38367,3.40112,18100000.0
2008-04-24 06:25:00,3.39759,3.40999,3.39301,3.40574,18460000.0
2008-04-24 06:30:00,3.40568,3.41174,3.38764,3.40303,34670000.0
2008-04-24 06:35:00,3.40086,3.40718,3.38917,3.39683,22990000.0
2008-04-24 06:40:00,3.40041,3.40768,3.38429,3.38429,19190000.0
2008-04-24 06:45:00,3.40869,3.40992,3.394,3.40387,22200000.0
2008-04-24 06:50:00,3.39957,3.40697,3.39818,3.40468,25970000.0
2008-04-24 06:55:00,3.40417,3.40652,3.38697,3.39739,25990000.0
2008-04-24 07:00:00,3.40593,3.40989,3.38487,3.40617,24080000.0
2008-04-24 07:05:00,3.39981,3.40729,3.38516,3.40561,28950000.0
2008-04-24 07:10:00,3.39418,3.40803,3.38201,3.4064,21440000.0
2008-04-24 07:15:00,3.40802,3.40802,3.38072,3.40068,26340000.0
2008-04-24 07:20:00,3.40201,3.40759,3.38405,3.39622,26340000.0
2008-04-24 07:25:00,3.40067,3.40779,3.38506,3.39999,22590000.0
2008-04-24 07:30:00,3.40511,3.41029,3.38443,3.40273,30870000.0
2008-04-24 07:35:00,3.40136,3.40719,3.38833,3.40547,21080000.0
2008-04-24 07:40:00,3.40473,3.40835,3.38436,3.39691,29330000.0
2008-04-24 07:45:00,3.4087,3.40874,3.39033,3.40154,33820000.0
2008-04-24 07:50:00,3.40648,3.4074,3.38697,3.4,27440000.0
2008-04-24 07:55:00,3.4014,3.4088,3.38071,3.39906,39850000.0
2008-04-24 08:00:00,3.40438,3.40761,3.39629,3.4008,38330000.0
2008-04-24 08:05:00,3.40386,3.40962,3.3944,3.40186,29320000.0
2008-04-24 08:10:00,3.40554,3.40909,3.39438,3.39823,44020000.0
2008-04-24 08:15:00,3.40824,3.40957,3.39817,3.40482,26320000.0
2008-04-24 08:20:00,3.40047,3.41032,3.39396,3.40014,28950000.0
2008-04-24 08:25:00,3.39532,3.40801,3.38643,3.40061,32690000.0
2008-04-24 08:30:00,3.40082,3.40936,3.39976,3.39976,28570000.0
2008-04-24 08:35:00,3.40743,3.41179,3.39891,3.40312,39070000.0
2008-04-24 08:40:00,3.4057,3.40971,3.38594,3.40971,37940000.0
2008-04-24 08:45:00,3.4071,3.41275,3.39931,3.40029,35380000.0
2008-04-24 08:50:00,3.40409,3.41172,3.39943,3.40221,33480000.0
2008-04-24 08:55:00,3.41053,3.41107,3.38201,3.40699,34580000.0
2008-04-24 09:00:00,3.40632,3.41129,3.39954,3.41087,27070000.0
2008-04-24 09:05:00,3.40884,3.41309,3.39783,3.40501,37960000.0
2008-04-24 09:10:00,3.40683,3.40877,3.39651,3.4032,30840000.0
2008-04-24 09:15:00,3.40907,3.40907,3.39761,3.40006,26690000.0
2008-04-24 09:20:00,3.40371,3.41025,3.38715,3.40181,39510000.0
2008-04-24 09:25:00,3.40766,3.4094,3.39817,3.40935,29310000.0
2008-04-24 09:30:00,3.40734,3.41224,3.39692,3.40387,31970000.0
2008-04-24 09:35:00,3.40912,3.41083,3.394,3.40444,42480000.0
2008-04-24 09:40:00,3.40567,3.41221,3.39866,3.40407,36060000.0
2008-04-24 09:45:00,3.40762,3.40954,3.39205,3.40548,42100000.0
2008-04-24 09:50:00,3.40975,3.41023,3.39548,3.40833,31970000.0
2008-04-24 09:55:00,3.40167,3.41131,3.39948,3.40926,43600000.0
2008-04-24 10:00:00,3.41039,3.41343,3.39605,3.40901,43250000.0
2008-04-24 10:05:00,3.40838,3.4119,3.39042,3.40734,33830000.0
2008-04-24 10:10:00,3.40997,3.41198,3.40162,3.40725,29330000.0
2008-04-24 10:15:00,3.40811,3.41364,3.3999,3.40858,47350000.0
2008-04-24 10:20:00,3.40795,3.41452,3.40118,3.41417,45100000.0
2008-04-24 10:25:00,3.40806,3.41465,3.40061,3.41359,34970000.0
2008-04-24 10:30:00,3.4136,3.41426,3.40128,3.40712,34590000.0
2008-04-24 10:35:00,3.41046,3.41403,3.40262,3.4111,37600000.0
2008-04-24 10:40:00,3.41105,3.41231,3.4013,3.41231,34200000.0
2008-04-24 10:45:00,3.40758,3.4139,3.4018,3.41277,33090000.0
2008-04-24 10:50:00,3.41064,3.41393,3.40003,3.40812,37170000.0
2008-04-24 10:55:00,3.40258,3.41698,3.39134,3.41287,28600000.0
2008-04-24 11:00:00,3.41344,3.41618,3.40153,3.41538,29350000.0
2008-04-24 11:05:00,3.41184,3.41652,3.40231,3.41363,31910000.0
2008-04-24 11:10:00,3.41257,3.41501,3.40253,3.41278,32690000.0
2008-04-24 11:15:00,3.4144,3.4144,3.39495,3.40874,30410000.0
2008-04-24 11:20:00,3.41094,3.41708,3.40311,3.41237,37980000.0
2008-04-24 11:25:00,3.40366,3.41445,3.39998,3.40404,35690000.0
2008-04-24 11:30:00,3.41114,3.41502,3.40274,3.41284,33100000.0
2008-04-24 11:35:00,3.41383,3.41459,3.40328,3.4099,31550000.0
2008-04-24 11:40:00,3.40913,3.41527,3.39749,3.41374,27450000.0
2008-04-24 11:45:00,3.41267,3.41549,3.40074,3.41549,32700000.0
2008-04-24 11:50:00,3.41539,3.41658,3.40343,3.40831,33460000.0
2008-04-24 11:55:00,3.41442,3.41683,3.38944,3.41683,28970000.0
2008-04-24 12:00:00,3.41598,3.41832,3.40684,3.41696,30830000.0
2008-04-24 12:05:00,3.41357,3.41975,3.40592,3.41727,30830000.0
2008-04-24 12:10:00,3.41193,3.41895,3.40535,3.41476,27080000.0
2008-04-24 12:15:00,3.41864,3.41864,3.40233,3.4147,33050000.0
2008-04-24 12:20:00,3.41518,3.41772,3.40281,3.40719,30080000.0
2008-04-24 12:25:00,3.41544,3.41728,3.4013,3.41573,30830000.0
2008-04-24 12:30:00,3.40761,3.41769,3.40325,3.41168,28960000.0
2008-04-24 12:35:00,3.40981,3.41614,3.40197,3.41418,30850000.0
2008-04-24 12:40:00,3.405,3.41544,3.40382,3.40918,31550000.0
2008-04-24 12:45:00,3.41356,3.41436,3.4013,3.41306,34960000.0
2008-04-24 12:50:00,3.41303,3.41464,3.40283,3.4072,28580000.0
2008-04-24 12:55:00,3.41319,3.41704,3.40403,3.40981,36500000.0
2008-04-24 13:00:00,3.40533,3.41514,3.39999,3.41452,34600000.0
2008-04-24 13:05:00,3.41246,3.41703,3.40354,3.40612,29710000.0
2008-04-24 13:10:00,3.41434,3.41873,3.40427,3.41368,32310000.0
2008-04-24 13:15:00,3.41265,3.41747,3.4033,3.41008,32690000.0
2008-04-24 13:20:00,3.4154,3.4163,3.40448,3.41466,25560000.0
2008-04-24 13:25:00,3.4153,3.41711,3.40317,3.41492,34190000.0
2008-04-24 13:30:00,3.41482,3.41564,3.40491,3.41249,33850000.0
2008-04-24 13:35:00,3.4128,3.41572,3.40213,3.40213,31600000.0
2008-04-24 13:40:00,3.40982,3.41448,3.40313,3.41162,32320000.0
2008-04-24 13:45:00,3.4128,3.41402,3.40028,3.41212,31200000.0
2008-04-24 13:50:00,3.40776,3.41546,3.40396,3.40925,31200000.0
2008-04-24 13:55:00,3.40443,3.41441,3.39945,3.41208,37960000.0
2008-04-24 14:00:00,3.41144,3.41511,3.40308,3.41396,27460000.0
2008-04-24 14:05:00,3.40448,3.41471,3.40237,3.40702,39860000.0
2008-04-24 14:10:00,3.41329,3.4149,3.4023,3.41341,31580000.0
2008-04-24 14:15:00,3.41115,3.41723,3.40243,3.40448,32330000.0
2008-04-24 14:20:00,3.4078,3.41432,3.4013,3.41246,28570000.0
2008-04-24 14:25:00,3.40785,3.41465,3.40403,3.40857,34960000.0
2008-04-24 14:30:00,3.4139,3.4139,3.40166,3.41035,28560000.0
2008-04-24 14:35:00,3.41342,3.41342,3.40015,3.40894,28210000.0
2008-04-24 14:40:00,3.40984,3.41438,3.39917,3.40524,31590000.0
2008-04-24 14:45:00,3.40399,3.41257,3.3992,3.41089,33420000.0
2008-04-24 14:50:00,3.41096,3.41324,3.39849,3.40445,34560000.0
2008-04-24 14:55:00,3.40656,3.41323,3.39778,3.40989,29750000.0
2008-04-24 15:00:00,3.40868,3.41006,3.39609,3.406,31580000.0
2008-04-24 15:05:00,3.40944,3.41251,3.39774,3.41052,24820000.0
2008-04-24 15:10:00,3.40189,3.41139,3.39735,3.40945,24440000.0
2008-04-24 15:15:00,3.40986,3.41198,3.40113,3.40191,28210000.0
2008-04-24 15:20:00,3.4091,3.41244,3.40033,3.40613,30050000.0
2008-04-24 15:25:00,3.41044,3.41262,3.39842,3.41043,40960000.0
2008-04-24 15:30:00,3.41106,3.41147,3.39888,3.41079,30870000.0
2008-04-24 15:35:00,3.41053,3.41107,3.40012,3.40879,30050000.0
2008-04-24 15:40:00,3.40506,3.41226,3.40116,3.41188,33430000.0
2008-04-24 15:45:00,3.41091,3.41469,3.40121,3.41278,27440000.0
2008-04-24 15:50:00,3.41502,3.41542,3.40175,3.4129,23310000.0
2008-04-24 15:55:00,3.41359,3.41539,3.40082,3.4078,28570000.0
2008-04-24 16:00:00,3.41361,3.41414,3.40336,3.40753,27840000.0
2008-04-24 16:05:00,3.40679,3.4125,3.40111,3.41248,28950000.0
2008-04-24 16:10:00,3.41257,3.41274,3.40263,3.4053,27070000.0
2008-04-24 16:15:00,3.40591,3.41329,3.39995,3.40452,29660000.0
2008-04-24 16:20:00,3.41033,3.41192,3.39963,3.41127,30790000.0
2008-04-24 16:25:00,3.41092,3.41132,3.40066,3.40979,27820000.0
2008-04-24 16:30:00,3.40702,3.41125,3.40156,3.40454,31600000.0
2008-04-24 16:35:00,3.40808,3.41104,3.398,3.41009,25950000.0
2008-04-24 16:40:00,3.41064,3.41234,3.40234,3.40287,26660000.0
2008-04-24 16:45:00,3.41101,3.41155,3.39948,3.40586,36090000.0
2008-04-24 16:50:00,3.41022,3.41568,3.39842,3.4079,30050000.0
2008-04-24 16:55:00,3.40801,3.41342,3.39912,3.40796,32360000.0
2008-04-24 17:00:00,3.41239,3.41332,3.40301,3.41167,27850000.0
2008-04-24 17:05:00,3.41346,3.41472,3.40063,3.40911,27460000.0
2008-04-24 17:10:00,3.40921,3.41527,3.4039,3.41482,29680000.0
2008-04-24 17:15:00,3.4113,3.41639,3.40332,3.41639,30060000.0
2008-04-24 17:20:00,3.41246,3.41866,3.4074,3.41427,29680000.0
2008-04-24 17:25:00,3.40895,3.41937,3.40422,3.41937,34200000.0
2008-04-24 17:30:00,3.41698,3.41971,3.40618,3.40858,37210000.0
2008-04-24 17:35:00,3.41723,3.41905,3.4057,3.4183,34240000.0
2008-04-24 17:40:00,3.41419,3.41852,3.40739,3.41761,25200000.0
2008-04-24 17:45:00,3.41814,3.41929,3.40612,3.40906,41720000.0
2008-04-24 17:50:00,3.41529,3.42057,3.40445,3.41568,34950000.0
2008-04-24 17:55:00,3.41766,3.42213,3.41166,3.41988,34200000.0
2008-04-24 18:00:00,3.42,3.42239,3.40828,3.42189,35310000.0
2008-04-24 18:05:00,3.4212,3.42381,3.41093,3.41858,28180000.0
2008-04-24 18:10:00,3.42254,3.42402,3.40931,3.41643,30080000.0
2008-04-24 18:15:00,3.42371,3.42754,3.41107,3.42278,36850000.0
2008-04-24 18:20:00,3.42166,3.42847,3.41336,3.42756,27820000.0
2008-04-24 18:25:00,3.42352,3.43194,3.41743,3.42813,28210000.0
2008-04-24 18:30:00,3.42116,3.43183,3.41665,3.42928,40970000.0
2008-04-24 18:35:00,3.43033,3.4322,3.41824,3.42416,32320000.0
2008-04-24 18:40:00,3.42902,3.43076,3.41743,3.42422,28970000.0
2008-04-24 18:45:00,3.42824,3.43059,3.41742,3.43019,50010000.0
2008-04-24 18:50:00,3.42605,3.43208,3.4203,3.43003,29350000.0
2008-04-24 18:55:00,3.43064,3.4326,3.42053,3.42053,36080000.0
2008-04-24 19:00:00,3.42468,3.4328,3.41798,3.42471,33040000.0
2008-04-24 19:05:00,3.42436,3.43097,3.4172,3.42494,30860000.0
2008-04-24 19:10:00,3.42281,3.42752,3.41508,3.42341,32300000.0
2008-04-24 19:15:00,3.42426,3.42426,3.41094,3.41649,35310000.0
2008-04-24 19:20:00,3.41748,3.42525,3.41259,3.41764,32690000.0
2008-04-24 19:25:00,3.42142,3.42569,3.41081,3.42382,28940000.0
2008-04-24 19:30:00,3.42592,3.42592,3.41705,3.42112,16170000.0
2008-04-24 19:35:00,3.42292,3.42602,3.41342,3.42297,32360000.0
2008-04-24 19:40:00,3.42311,3.42686,3.41514,3.4217,43210000.0
2008-04-24 19:45:00,3.41932,3.42774,3.41324,3.42211,37940000.0
2008-04-24 19:50:00,3.41819,3.42643,3.41282,3.41407,33880000.0
2008-04-24 19:55:00,3.42144,3.43022,3.41085,3.41919,40260000.0
2008-04-24 20:00:00,3.42826,3.42848,3.4154,3.42536,26310000.0
2008-04-24 20:05:00,3.41811,3.42799,3.41354,3.41677,43210000.0
2008-04-24 20:10:00,3.41674,3.43169,3.41674,3.42838,24050000.0
2008-04-24 20:15:00,3.42629,3.42915,3.41668,3.42221,33490000.0
2008-04-24 20:20:00,3.42431,3.42781,3.4166,3.42589,32340000.0
2008-04-24 20:25:00,3.42573,3.42965,3.41688,3.41878,33460000.0
2008-04-24 20:30:00,3.4211,3.42966,3.41659,3.42759,36540000.0
2008-04-24 20:35:00,3.42852,3.43192,3.41732,3.42894,36470000.0
2008-04-24 20:40:00,3.42275,3.4287,3.41463,3.4227,30460000.0
2008-04-24 20:45:00,3.42284,3.42903,3.41514,3.41924,41010000.0
2008-04-24 20:50:00,3.42238,3.4308,3.41623,3.42806,34960000.0
2008-04-24 20:55:00,3.42665,3.42809,3.41772,3.42719,37950000.0
2008-04-24 21:00:00,3.42905,3.42945,3.41558,3.41914,34980000.0
2008-04-24 21:05:00,3.42646,3.42992,3.41556,3.42154,36130000.0
2008-04-24 21:10:00,3.42229,3.42994,3.41521,3.41903,21070000.0
2008-04-24 21:15:00,3.42633,3.43116,3.4167,3.4287,22940000.0
2008-04-24 21:20:00,3.429,3.43047,3.41864,3.42682,26000000.0
2008-04-24 21:25:00,3.42337,3.42939,3.41794,3.42784,20710000.0
2008-04-24 21:30:00,3.42773,3.4323,3.41882,3.42927,38730000.0
2008-04-24 21:35:00,3.42707,3.42955,3.41755,3.4278,29340000.0
2008-04-24 21:40:00,3.42769,3.43026,3.41757,3.42571,24460000.0
2008-04-24 21:45:00,3.42165,3.42874,3.41874,3.42254,27850000.0
2008-04-24 21:50:00,3.4183,3.42872,3.41713,3.42315,24820000.0
2008-04-24 21:55:00,3.42708,3.4295,3.41726,3.42551,34610000.0
2008-04-24 22:00:00,3.42626,3.43047,3.41797,3.42845,32320000.0
2008-04-24 22:05:00,3.426,3.43241,3.41903,3.41903,24820000.0
2008-04-24 22:10:00,3.42393,3.42944,3.4174,3.4259,28630000.0
2008-04-24 22:15:00,3.42686,3.43167,3.41872,3.42653,27520000.0
2008-04-24 22:20:00,3.42912,3.43221,3.41789,3.42462,24840000.0
2008-04-24 22:25:00,3.4305,3.43161,3.41836,3.42091,23730000.0
2008-04-24 22:30:00,3.42453,3.43224,3.42093,3.42869,19990000.0
2008-04-24 22:35:00,3.42716,3.43155,3.41773,3.41887,25970000.0
2008-04-24 22:40:00,3.41974,3.43067,3.4183,3.41972,23320000.0
2008-04-24 22:45:00,3.42856,3.43204,3.41694,3.42793,28960000.0
2008-04-24 22:50:00,3.42851,3.43212,3.42091,3.42466,25950000.0
2008-04-24 22:55:00,3.42996,3.43226,3.41834,3.43171,37270000.0
2008-04-24 23:00:00,3.43098,3.43098,3.41894,3.42812,29710000.0
2008-04-24 23:05:00,3.42721,3.42842,3.41715,3.42334,22970000.0
2008-04-24 23:10:00,3.42803,3.43276,3.41608,3.42399,25960000.0
2008-04-24 23:15:00,3.42463,3.42892,3.41683,3.42616,27860000.0
2008-04-24 23:20:00,3.41987,3.42783,3.41613,3.41644,17310000.0
2008-04-24 23:25:00,3.42533,3.42533,3.41417,3.42057,22580000.0
2008-04-24 23:30:00,3.42315,3.4259,3.41343,3.42385,19940000.0
2008-04-24 23:35:00,3.42416,3.42726,3.41313,3.42369,27840000.0
2008-04-24 23:40:00,3.42441,3.42523,3.41533,3.41941,24070000.0
2008-04-24 23:45:00,3.42228,3.42833,3.4155,3.42408,25230000.0
2008-04-24 23:50:00,3.4249,3.42639,3.41532,3.42363,24840000.0
2008-04-24 23:55:00,3.42393,3.42551,3.41255,3.42248,18420000.0
2008-04-25 00:00:00,3.42057,3.42601,3.40838,3.40838,21420000.0
2008-04-25 00:05:00,3.41272,3.42495,3.41106,3.41932,19970000.0
2008-04-25 00:10:00,3.4192,3.42779,3.41182,3.41997,34980000.0
2008-04-25 00:15:00,3.42296,3.42652,3.40992,3.41608,23730000.0
2008-04-25 00:20:00,3.42041,3.42498,3.41231,3.41552,24450000.0
2008-04-25 00:25:00,3.41631,3.43042,3.41349,3.422,15100000.0
2008-04-25 00:30:00,3.4259,3.4259,3.41507,3.41868,16970000.0
2008-04-25 00:35:00,3.41366,3.4236,3.41334,3.42257,3410000.0
2008-04-25 00:40:00,3.41886,3.42508,3.40922,3.42164,25550000.0
2008-04-25 00:45:00,3.42145,3.42497,3.40965,3.41409,18830000.0
2008-04-25 00:50:00,3.42304,3.42502,3.40944,3.41526,20720000.0
2008-04-25 00:55:00,3.42069,3.42676,3.40955,3.41322,24070000.0
2008-04-25 01:00:00,3.42317,3.42658,3.40682,3.41424,29350000.0
2008-04-25 01:05:00,3.41948,3.43112,3.40971,3.4183,29300000.0
2008-04-25 01:10:00,3.42792,3.42792,3.41219,3.41466,22570000.0
2008-04-25 01:15:00,3.42,3.4254,3.40836,3.41747,22960000.0
2008-04-25 01:20:00,3.42062,3.42532,3.40845,3.42011,12800000.0
2008-04-25 01:25:00,3.42523,3.42656,3.40895,3.41396,21850000.0
2008-04-25 01:30:00,3.42452,3.42666,3.40792,3.41589,21140000.0
2008-04-25 01:35:00,3.42306,3.42306,3.40786,3.40786,2640000.0
2008-04-25 01:40:00,3.42458,3.42555,3.41078,3.41626,29320000.0
2008-04-25 01:45:00,3.42122,3.42622,3.41073,3.41921,24470000.0
2008-04-25 01:50:00,3.42582,3.42675,3.41191,3.41948,16550000.0
2008-04-25 01:55:00,3.42228,3.42696,3.41256,3.42189,28190000.0
2008-04-25 02:00:00,3.42188,3.42749,3.41219,3.42198,27890000.0
2008-04-25 02:05:00,3.41691,3.42997,3.41496,3.42064,37640000.0
2008-04-25 02:10:00,3.42616,3.42777,3.41507,3.42443,28230000.0
2008-04-25 02:15:00,3.42786,3.42786,3.40967,3.42178,28610000.0
2008-04-25 02:20:00,3.42098,3.42962,3.41458,3.42169,17330000.0
2008-04-25 02:25:00,3.42223,3.42836,3.41555,3.42596,24830000.0
2008-04-25 02:30:00,3.42866,3.42866,3.41761,3.42598,31260000.0
2008-04-25 02:35:00,3.42487,3.42622,3.41395,3.42522,27510000.0
2008-04-25 02:40:00,3.42426,3.42705,3.41312,3.41367,19620000.0
2008-04-25 02:45:00,3.41967,3.42828,3.41377,3.42203,21100000.0
2008-04-25 02:50:00,3.42193,3.42835,3.41652,3.42278,22590000.0
2008-04-25 02:55:00,3.4245,3.42679,3.41594,3.42028,23720000.0
2008-04-25 03:00:00,3.42197,3.42762,3.41659,3.42614,29360000.0
2008-04-25 03:05:00,3.42462,3.42795,3.4139,3.41917,25220000.0
2008-04-25 03:10:00,3.41689,3.42622,3.41474,3.42488,23330000.0
2008-04-25 03:15:00,3.42563,3.42964,3.41466,3.4212,16960000.0
2008-04-25 03:20:00,3.42582,3.42634,3.41578,3.41866,11330000.0
2008-04-25 03:25:00,3.42563,3.42656,3.41648,3.42107,17700000.0
2008-04-25 03:30:00,3.42801,3.4299,3.41319,3.42079,24460000.0
2008-04-25 03:35:00,3.42682,3.4291,3.41763,3.42665,15050000.0
2008-04-25 03:40:00,3.42215,3.42835,3.41359,3.42176,24450000.0
2008-04-25 03:45:00,3.42891,3.42891,3.41729,3.42476,25610000.0
2008-04-25 03:50:00,3.42672,3.42884,3.41211,3.41947,23350000.0
2008-04-25 03:55:00,3.42317,3.4268,3.41607,3.42019,18440000.0
2008-04-25 04:00:00,3.4276,3.42866,3.41274,3.42704,26360000.0
2008-04-25 04:05:00,3.41854,3.42561,3.41501,3.42335,16180000.0
2008-04-25 04:10:00,3.41786,3.4269,3.4162,3.42126,20710000.0
2008-04-25 04:15:00,3.42318,3.42726,3.41462,3.42449,30130000.0
2008-04-25 04:20:00,3.42064,3.42583,3.41673,3.42124,13920000.0
2008-04-25 04:25:00,3.42017,3.43099,3.41587,3.42513,20000000.0
2008-04-25 04:30:00,3.42082,3.42992,3.41272,3.42635,19220000.0
2008-04-25 04:35:00,3.41613,3.42651,3.41114,3.41611,18050000.0
2008-04-25 04:40:00,3.42007,3.42638,3.41675,3.42617,27100000.0
2008-04-25 04:45:00,3.42516,3.42876,3.4136,3.42002,34630000.0
2008-04-25 04:50:00,3.42475,3.42821,3.41403,3.41733,23760000.0
2008-04-25 04:55:00,3.42671,3.42773,3.41385,3.42229,23720000.0
2008-04-25 05:00:00,3.42836,3.42836,3.41634,3.42663,27830000.0
2008-04-25 05:05:00,3.42523,3.42746,3.41662,3.42067,25200000.0
2008-04-25 05:10:00,3.42293,3.42656,3.41622,3.42579,18830000.0
2008-04-25 05:15:00,3.42613,3.42789,3.41748,3.42133,15030000.0
2008-04-25 05:20:00,3.42522,3.42767,3.4127,3.4217,33120000.0
2008-04-25 05:25:00,3.41776,3.42837,3.41726,3.42426,27810000.0
2008-04-25 05:30:00,3.42556,3.4294,3.41541,3.4249,28580000.0
2008-04-25 05:35:00,3.42565,3.42768,3.41262,3.41931,39120000.0
2008-04-25 05:40:00,3.41711,3.42771,3.41434,3.42035,37970000.0
2008-04-25 05:45:00,3.42582,3.43005,3.41599,3.42462,29700000.0
2008-04-25 05:50:00,3.42168,3.42642,3.41466,3.42602,24820000.0
2008-04-25 05:55:00,3.42146,3.42868,3.41675,3.41717,27880000.0
2008-04-25 06:00:00,3.42908,3.42908,3.41364,3.42579,31610000.0
2008-04-25 06:05:00,3.4222,3.42833,3.41272,3.42605,24460000.0
2008-04-25 06:10:00,3.41967,3.4264,3.41482,3.41671,28920000.0
2008-04-25 06:15:00,3.42926,3.42926,3.41373,3.42497,28540000.0
2008-04-25 06:20:00,3.42648,3.42675,3.41416,3.42101,28610000.0
2008-04-25 06:25:00,3.4252,3.4269,3.41584,3.42663,21820000.0
2008-04-25 06:30:00,3.42503,3.43038,3.4144,3.4248,43190000.0
2008-04-25 06:35:00,3.42092,3.42623,3.41499,3.42006,26710000.0
2008-04-25 06:40:00,3.41671,3.43079,3.416,3.42131,31240000.0
2008-04-25 06:45:00,3.42712,3.42806,3.41564,3.42023,28580000.0
2008-04-25 06:50:00,3.41863,3.42815,3.41863,3.42699,34180000.0
2008-04-25 06:55:00,3.42243,3.42659,3.41088,3.42179,22200000.0
2008-04-25 07:00:00,3.42616,3.43187,3.41629,3.42663,27080000.0
2008-04-25 07:05:00,3.41972,3.42733,3.41349,3.42417,31580000.0
2008-04-25 07:10:00,3.42587,3.4271,3.41389,3.42442,25600000.0
2008-04-25 07:15:00,3.42919,3.42919,3.41439,3.42166,27450000.0
2008-04-25 07:20:00,3.42019,3.42608,3.41239,3.41632,20690000.0
2008-04-25 07:25:00,3.41978,3.42641,3.41339,3.42112,27420000.0
2008-04-25 07:30:00,3.42391,3.42852,3.41323,3.41991,34580000.0
2008-04-25 07:35:00,3.41945,3.4247,3.41234,3.42447,38730000.0
2008-04-25 07:40:00,3.42263,3.42695,3.41135,3.41581,29340000.0
2008-04-25 07:45:00,3.42711,3.42711,3.4057,3.41744,32700000.0
2008-04-25 07:50:00,3.42413,3.42634,3.41376,3.41702,27800000.0
2008-04-25 07:55:00,3.41791,3.42636,3.41334,3.42132,36090000.0
2008-04-25 08:00:00,3.42263,3.43206,3.41669,3.42043,36850000.0
2008-04-25 08:05:00,3.41547,3.42681,3.41542,3.42061,28940000.0
2008-04-25 08:10:00,3.42419,3.42594,3.41383,3.415,43280000.0
2008-04-25 08:15:00,3.4262,3.4262,3.40882,3.41749,27440000.0
2008-04-25 08:20:00,3.41385,3.43003,3.41385,3.41974,28950000.0
2008-04-25 08:25:00,3.41655,3.42893,3.41405,3.41928,33820000.0
2008-04-25 08:30:00,3.41474,3.42993,3.41474,3.42145,27070000.0
2008-04-25 08:35:00,3.42567,3.42862,3.41478,3.42574,36470000.0
2008-04-25 08:40:00,3.42239,3.42909,3.41501,3.42236,36090000.0
2008-04-25 08:45:00,3.41565,3.42487,3.40874,3.4133,34970000.0
2008-04-25 08:50:00,3.4179,3.42588,3.41073,3.41309,34960000.0
2008-04-25 08:55:00,3.4226,3.42469,3.41341,3.42412,29730000.0
2008-04-25 09:00:00,3.41704,3.42363,3.4102,3.41335,28590000.0
2008-04-25 09:05:00,3.41645,3.42574,3.41063,3.41598,39790000.0
2008-04-25 09:10:00,3.4184,3.42121,3.40808,3.41425,32320000.0
2008-04-25 09:15:00,3.42157,3.42605,3.41285,3.41771,26690000.0
2008-04-25 09:20:00,3.42369,3.42724,3.41349,3.41991,41350000.0
2008-04-25 09:25:00,3.42673,3.43001,3.41624,3.42932,30440000.0
2008-04-25 09:30:00,3.42844,3.43314,3.41845,3.425,32700000.0
2008-04-25 09:35:00,3.433,3.43401,3.41473,3.42339,38770000.0
2008-04-25 09:40:00,3.42658,3.432,3.41912,3.42556,33110000.0
2008-04-25 09:45:00,3.43124,3.43608,3.42176,3.43047,44310000.0
2008-04-25 09:50:00,3.43426,3.43451,3.421,3.43092,30120000.0
2008-04-25 09:55:00,3.4254,3.43521,3.42191,3.43498,40260000.0
2008-04-25 10:00:00,3.43559,3.43786,3.42394,3.4303,45460000.0
2008-04-25 10:05:00,3.43354,3.43354,3.40607,3.42802,33460000.0
2008-04-25 10:10:00,3.43005,3.43304,3.42237,3.42665,29320000.0
2008-04-25 10:15:00,3.42451,3.4322,3.41939,3.42643,46960000.0
2008-04-25 10:20:00,3.42602,3.43223,3.41717,3.4313,45100000.0
2008-04-25 10:25:00,3.42616,3.43315,3.41691,3.43146,34980000.0
2008-04-25 10:30:00,3.43029,3.43265,3.41344,3.42306,37180000.0
2008-04-25 10:35:00,3.42976,3.43325,3.41836,3.42917,38720000.0
2008-04-25 10:40:00,3.43001,3.43127,3.41832,3.42939,31970000.0
2008-04-25 10:45:00,3.42327,3.43205,3.42027,3.42943,34210000.0
2008-04-25 10:50:00,3.42779,3.43194,3.41819,3.42475,34950000.0
2008-04-25 10:55:00,3.42538,3.43285,3.42031,3.43223,33420000.0
2008-04-25 11:00:00,3.42772,3.43202,3.41994,3.42758,33060000.0
2008-04-25 11:05:00,3.42884,3.43383,3.41888,3.43383,29320000.0
2008-04-25 11:10:00,3.43125,3.43344,3.42281,3.43104,32700000.0
2008-04-25 11:15:00,3.4332,3.43477,3.4172,3.4268,28580000.0
2008-04-25 11:20:00,3.42825,3.43407,3.42181,3.43205,38720000.0
2008-04-25 11:25:00,3.42282,3.43336,3.42207,3.42207,36430000.0
2008-04-25 11:30:00,3.42896,3.43438,3.42353,3.43215,34560000.0
2008-04-25 11:35:00,3.43261,3.43436,3.42053,3.42669,29330000.0
2008-04-25 11:40:00,3.43278,3.43326,3.41872,3.43114,29680000.0
2008-04-25 11:45:00,3.4326,3.43364,3.41807,3.43364,31980000.0
2008-04-25 11:50:00,3.43335,3.43592,3.42268,3.42781,33440000.0
2008-04-25 11:55:00,3.43222,3.43495,3.42289,3.43213,32310000.0
2008-04-25 12:00:00,3.43156,3.43294,3.42114,3.43135,32700000.0
2008-04-25 12:05:00,3.42822,3.43344,3.421,3.42983,31580000.0
2008-04-25 12:10:00,3.42634,3.43324,3.42035,3.42756,27820000.0
2008-04-25 12:15:00,3.43194,3.43258,3.4187,3.4313,34170000.0
2008-04-25 12:20:00,3.43138,3.43138,3.41582,3.42418,30060000.0
2008-04-25 12:25:00,3.4265,3.42882,3.41382,3.42676,31940000.0
2008-04-25 12:30:00,3.41898,3.42768,3.41234,3.42153,29330000.0
2008-04-25 12:35:00,3.42375,3.42625,3.41355,3.4237,30830000.0
2008-04-25 12:40:00,3.41396,3.42511,3.41396,3.41986,27100000.0
2008-04-25 12:45:00,3.42255,3.42472,3.41091,3.42415,34960000.0
2008-04-25 12:50:00,3.42514,3.42624,3.41535,3.41977,27840000.0
2008-04-25 12:55:00,3.4261,3.42949,3.41619,3.42107,40200000.0
2008-04-25 13:00:00,3.41695,3.42873,3.41584,3.42588,35330000.0
2008-04-25 13:05:00,3.42482,3.42731,3.41703,3.4213,30460000.0
2008-04-25 13:10:00,3.42499,3.42765,3.41277,3.42411,32330000.0
2008-04-25 13:15:00,3.4258,3.4284,3.41516,3.42074,31930000.0
2008-04-25 13:20:00,3.42421,3.42553,3.41515,3.42225,24450000.0
2008-04-25 13:25:00,3.42548,3.4259,3.41351,3.4226,33830000.0
2008-04-25 13:30:00,3.42392,3.42621,3.41421,3.4215,33810000.0
2008-04-25 13:35:00,3.42266,3.42845,3.41164,3.41396,33450000.0
2008-04-25 13:40:00,3.4202,3.42423,3.41152,3.42206,31950000.0
2008-04-25 13:45:00,3.42035,3.42414,3.41075,3.42314,29340000.0
2008-04-25 13:50:00,3.41898,3.42479,3.41327,3.41863,31960000.0
2008-04-25 13:55:00,3.41466,3.42485,3.4079,3.42208,37600000.0
2008-04-25 14:00:00,3.42133,3.42568,3.41374,3.42389,30060000.0
2008-04-25 14:05:00,3.412,3.42453,3.40897,3.41636,41730000.0
2008-04-25 14:10:00,3.421,3.42527,3.40846,3.42099,32320000.0
2008-04-25 14:15:00,3.4171,3.42344,3.41035,3.41273,31960000.0
2008-04-25 14:20:00,3.41611,3.42452,3.40979,3.41924,27060000.0
2008-04-25 14:25:00,3.41669,3.42824,3.41355,3.42285,35320000.0
2008-04-25 14:30:00,3.42915,3.432,3.41957,3.43053,29340000.0
2008-04-25 14:35:00,3.4327,3.43433,3.42046,3.42707,28570000.0
2008-04-25 14:40:00,3.42926,3.43196,3.41891,3.42554,30100000.0
2008-04-25 14:45:00,3.42722,3.43106,3.41568,3.43086,30080000.0
2008-04-25 14:50:00,3.4318,3.4318,3.41898,3.4256,33450000.0
2008-04-25 14:55:00,3.42799,3.43286,3.42174,3.43107,32720000.0
2008-04-25 15:00:00,3.43047,3.43185,3.41947,3.42568,31950000.0
2008-04-25 15:05:00,3.4301,3.43156,3.41833,3.42907,25950000.0
2008-04-25 15:10:00,3.42328,3.43079,3.41544,3.42838,24800000.0
2008-04-25 15:15:00,3.42843,3.43174,3.41815,3.42148,29690000.0
2008-04-25 15:20:00,3.42823,3.43101,3.41743,3.42349,28200000.0
2008-04-25 15:25:00,3.42991,3.43155,3.41719,3.42987,36500000.0
2008-04-25 15:30:00,3.42997,3.43087,3.41715,3.43045,33050000.0
2008-04-25 15:35:00,3.43082,3.43288,3.42109,3.42606,28570000.0
2008-04-25 15:40:00,3.42284,3.42994,3.41816,3.42946,31200000.0
2008-04-25 15:45:00,3.42769,3.4298,3.41412,3.42574,25570000.0
2008-04-25 15:50:00,3.42764,3.42824,3.414,3.41702,22580000.0
2008-04-25 15:55:00,3.42554,3.42839,3.41526,3.42063,29680000.0
2008-04-25 16:00:00,3.42546,3.42546,3.4131,3.41983,28200000.0
2008-04-25 16:05:00,3.42002,3.42696,3.41501,3.42696,30050000.0
2008-04-25 16:10:00,3.42714,3.42972,3.41713,3.42235,27810000.0
2008-04-25 16:15:00,3.42085,3.42872,3.41829,3.42309,28550000.0
2008-04-25 16:20:00,3.42894,3.42894,3.41631,3.42269,30820000.0
2008-04-25 16:25:00,3.42441,3.42875,3.41565,3.42808,25960000.0
2008-04-25 16:30:00,3.42592,3.43007,3.41662,3.42457,32710000.0
2008-04-25 16:35:00,3.42388,3.42983,3.4196,3.41991,22960000.0
2008-04-25 16:40:00,3.42874,3.42874,3.41532,3.42376,23680000.0
2008-04-25 16:45:00,3.42928,3.43068,3.41703,3.42523,34230000.0
2008-04-25 16:50:00,3.42546,3.43199,3.41708,3.42397,29310000.0
2008-04-25 16:55:00,3.42368,3.42966,3.41586,3.42334,36470000.0
2008-04-25 17:00:00,3.42987,3.42987,3.4174,3.42718,29710000.0
2008-04-25 17:05:00,3.42747,3.42927,3.41641,3.42334,27450000.0
2008-04-25 17:10:00,3.42333,3.42887,3.41769,3.42885,27450000.0
2008-04-25 17:15:00,3.42654,3.43071,3.41755,3.43014,26720000.0
2008-04-25 17:20:00,3.42463,3.43041,3.42194,3.42476,25970000.0
2008-04-25 17:25:00,3.42226,3.43246,3.41733,3.4318,33080000.0
2008-04-25 17:30:00,3.43115,3.4355,3.42167,3.42314,37610000.0
2008-04-25 17:35:00,3.4328,3.43396,3.41999,3.43214,36460000.0
2008-04-25 17:40:00,3.42772,3.43299,3.42057,3.4326,26290000.0
2008-04-25 17:45:00,3.43131,3.43834,3.41831,3.42368,40610000.0
2008-04-25 17:50:00,3.43281,3.43402,3.42024,3.42341,32320000.0
2008-04-25 17:55:00,3.43302,3.4357,3.42296,3.4314,30090000.0
2008-04-25 18:00:00,3.4327,3.43339,3.4205,3.43339,34210000.0
2008-04-25 18:05:00,3.4316,3.43524,3.42256,3.4309,24080000.0
2008-04-25 18:10:00,3.42814,3.43408,3.42219,3.42527,27840000.0
2008-04-25 18:15:00,3.43286,3.43644,3.42053,3.43259,34590000.0
2008-04-25 18:20:00,3.43167,3.43375,3.42292,3.43203,27440000.0
2008-04-25 18:25:00,3.42989,3.43466,3.42219,3.43254,27820000.0
2008-04-25 18:30:00,3.42642,3.43927,3.4228,3.42975,39480000.0
2008-04-25 18:35:00,3.43342,3.43623,3.41876,3.43444,30830000.0
2008-04-25 18:40:00,3.4335,3.43582,3.41863,3.42817,30460000.0
2008-04-25 18:45:00,3.43396,3.43582,3.4236,3.43422,54090000.0
2008-04-25 18:50:00,3.43049,3.43968,3.42379,3.43347,29380000.0
2008-04-25 18:55:00,3.42635,3.43234,3.42055,3.42146,34220000.0
2008-04-25 19:00:00,3.42843,3.43403,3.41882,3.42517,22980000.0
2008-04-25 19:05:00,3.42485,3.43513,3.42126,3.42947,26320000.0
2008-04-25 19:10:00,3.4214,3.43396,3.41941,3.42986,29320000.0
2008-04-25 19:15:00,3.43262,3.43334,3.42029,3.43161,30460000.0
2008-04-25 19:20:00,3.42569,3.4328,3.42043,3.42633,28170000.0
2008-04-25 19:25:00,3.42126,3.43142,3.41949,3.42954,26310000.0
2008-04-25 19:30:00,3.43055,3.43161,3.41811,3.42551,24830000.0
2008-04-25 19:35:00,3.43011,3.43155,3.42098,3.43039,26710000.0
2008-04-25 19:40:00,3.42866,3.43398,3.4208,3.43005,23690000.0
2008-04-25 19:45:00,3.43236,3.43245,3.42067,3.4296,31190000.0
2008-04-25 19:50:00,3.42356,3.43301,3.42032,3.42049,22920000.0
2008-04-25 19:55:00,3.42524,3.43292,3.42087,3.42879,24430000.0
2008-04-25 20:00:00,3.43342,3.43413,3.4227,3.43274,24440000.0
2008-04-25 20:05:00,3.4317,3.43238,3.42212,3.42265,26300000.0
2008-04-25 20:10:00,3.42475,3.43327,3.4228,3.42292,23300000.0
2008-04-25 20:15:00,3.43416,3.43416,3.42283,3.42893,20330000.0
2008-04-25 20:20:00,3.42838,3.43384,3.42107,3.43384,18780000.0
2008-04-25 20:25:00,3.4282,3.43513,3.42312,3.4237,27460000.0
2008-04-25 20:30:00,3.43543,3.43604,3.41999,3.43339,40660000.0
2008-04-25 20:35:00,3.43291,3.43733,3.42214,3.42682,30480000.0
2008-04-25 20:40:00,3.43002,3.43301,3.41972,3.43301,42130000.0
2008-04-25 20:45:00,3.43394,3.4378,3.42033,3.4272,45890000.0
2008-04-25 20:50:00,3.42156,3.43207,3.42114,3.43164,28580000.0
2008-04-25 20:55:00,3.43124,3.43314,3.42093,3.4272,32310000.0
2008-04-25 21:00:00,3.42799,3.43595,3.42072,3.42318,41780000.0
2008-04-25 21:05:00,3.43208,3.43373,3.42075,3.42266,35330000.0
2008-04-25 21:10:00,3.43254,3.43577,3.42203,3.42403,33120000.0
2008-04-25 21:15:00,3.4346,3.4346,3.41807,3.42228,25590000.0
2008-04-25 21:20:00,3.43077,3.43444,3.41866,3.42822,27120000.0
2008-04-25 21:25:00,3.42226,3.43649,3.42011,3.42644,29010000.0
2008-04-25 21:30:00,3.435,3.435,3.42257,3.43256,42130000.0
2008-04-25 21:35:00,3.42911,3.43233,3.42039,3.43117,17690000.0
2008-04-25 21:40:00,3.43012,3.43278,3.41997,3.42245,30810000.0
2008-04-25 21:45:00,3.42992,3.43427,3.4224,3.42676,21440000.0
2008-04-25 21:50:00,3.42759,3.43316,3.42273,3.42796,22930000.0
2008-04-25 21:55:00,3.43213,3.43438,3.42214,3.4286,24060000.0
2008-04-25 22:00:00,3.43102,3.43601,3.42022,3.43131,25960000.0
2008-04-25 22:05:00,3.42855,3.43245,3.41678,3.42017,27470000.0
2008-04-25 22:10:00,3.43233,3.43233,3.42028,3.42741,28970000.0
2008-04-25 22:15:00,3.4305,3.43479,3.4223,3.43226,27830000.0
2008-04-25 22:20:00,3.43191,3.43486,3.42146,3.42332,32350000.0
2008-04-25 22:25:00,3.43134,3.43744,3.42306,3.43257,28600000.0
2008-04-25 22:30:00,3.43422,3.43422,3.42175,3.42175,31620000.0
2008-04-25 22:35:00,3.43265,3.43626,3.42211,3.43133,31980000.0
2008-04-25 22:40:00,3.43169,3.43674,3.42515,3.42581,28560000.0
2008-04-25 22:45:00,3.43205,3.43718,3.42237,3.43345,28590000.0
2008-04-25 22:50:00,3.43379,3.43498,3.42215,3.43198,29720000.0
2008-04-25 22:55:00,3.43558,3.43853,3.4247,3.42948,38020000.0
2008-04-27 23:00:00,3.42826,3.43416,3.4246,3.43327,4510000.0
2008-04-27 23:15:00,3.43064,3.43572,3.43043,3.43043,1900000.0
2008-04-27 23:30:00,3.43496,3.43496,3.42391,3.4285,12050000.0
2008-04-27 23:35:00,3.42783,3.43269,3.42178,3.43269,8260000.0
2008-04-27 23:45:00,3.43109,3.43552,3.42612,3.42852,6400000.0
2008-04-28 00:00:00,3.42622,3.43054,3.39813,3.39832,7130000.0
2008-04-28 00:05:00,3.40649,3.40791,3.40243,3.40711,8320000.0
2008-04-28 00:10:00,3.40711,3.40818,3.39832,3.40818,6760000.0
2008-04-28 00:15:00,3.42977,3.43279,3.39914,3.42621,15080000.0
2008-04-28 00:20:00,3.40792,3.40792,3.39832,3.40264,6410000.0
2008-04-28 00:25:00,3.40107,3.40772,3.39563,3.40098,13200000.0
2008-04-28 00:30:00,3.43558,3.43558,3.39793,3.40732,3780000.0
2008-04-28 00:35:00,3.4045,3.40587,3.3967,3.39722,5680000.0
2008-04-28 00:40:00,3.40451,3.40688,3.39683,3.40112,18380000.0
2008-04-28 00:45:00,3.4276,3.4276,3.39703,3.39722,8280000.0
2008-04-28 00:50:00,3.41852,3.41852,3.39502,3.40488,10890000.0
2008-04-28 00:55:00,3.39998,3.40518,3.39532,3.40518,5250000.0
2008-04-28 01:00:00,3.43133,3.43133,3.39593,3.39612,7940000.0
2008-04-28 01:05:00,3.39552,3.43251,3.39552,3.422,6390000.0
2008-04-28 01:10:00,3.40477,3.40477,3.39593,3.39612,4140000.0
2008-04-28 01:15:00,3.43359,3.43359,3.40113,3.40113,2280000.0
2008-04-28 01:20:00,3.40132,3.40738,3.39722,3.40738,9020000.0
2008-04-28 01:25:00,3.40499,3.40862,3.39922,3.39922,11310000.0
2008-04-28 01:30:00,3.43429,3.43572,3.40182,3.41168,5640000.0
2008-04-28 01:35:00,3.43143,3.43143,3.41088,3.41364,4880000.0
2008-04-28 01:40:00,3.40628,3.41148,3.40162,3.41148,4510000.0
2008-04-28 01:45:00,3.43088,3.43608,3.42622,3.43608,4510000.0
2008-04-28 01:50:00,3.40902,3.41108,3.40122,3.41108,4880000.0
2008-04-28 02:00:00,3.42718,3.43693,3.42718,3.4333,4140000.0
2008-04-28 02:05:00,3.40052,3.40917,3.40033,3.40917,3400000.0
2008-04-28 02:10:00,3.40424,3.40938,3.39992,3.40932,4540000.0
2008-04-28 02:15:00,3.42464,3.43076,3.40013,3.40897,7910000.0
2008-04-28 02:20:00,3.39992,3.40857,3.39973,3.40857,3770000.0
2008-04-28 02:25:00,3.40759,3.40923,3.39962,3.40739,11300000.0
2008-04-28 02:30:00,3.42622,3.43562,3.39943,3.40827,12490000.0
2008-04-28 02:40:00,3.40353,3.40882,3.40353,3.40399,1520000.0
2008-04-28 02:45:00,3.42742,3.43607,3.39923,3.40807,8650000.0
2008-04-28 02:50:00,3.40092,3.40957,3.40053,3.40937,8650000.0
2008-04-28 02:55:00,3.40012,3.41032,3.39993,3.40589,7200000.0
2008-04-28 03:00:00,3.43692,3.43692,3.40103,3.40987,4150000.0
2008-04-28 03:05:00,3.40572,3.41097,3.40428,3.41097,1140000.0
2008-04-28 03:10:00,3.40272,3.41137,3.40253,3.41137,4510000.0
2008-04-28 03:15:00,3.43232,3.43232,3.41074,3.41074,3000000.0
2008-04-28 03:20:00,3.40312,3.41177,3.40293,3.40854,4890000.0
2008-04-28 03:25:00,3.41109,3.41109,3.41109,3.41109,1130000.0
2008-04-28 03:30:00,3.43048,3.43722,3.40312,3.40578,6820000.0
2008-04-28 03:35:00,3.40292,3.41157,3.40142,3.41082,10160000.0
2008-04-28 03:40:00,3.40122,3.40987,3.40032,3.40829,6810000.0
2008-04-28 03:45:00,3.43234,3.43742,3.40052,3.40484,10190000.0
2008-04-28 03:50:00,3.41001,3.41062,3.40533,3.40999,5660000.0
2008-04-28 03:55:00,3.40272,3.41137,3.40253,3.41137,4880000.0
2008-04-28 04:00:00,3.43589,3.43589,3.40183,3.41067,4150000.0
2008-04-28 04:05:00,3.40162,3.41027,3.40143,3.41027,4140000.0
2008-04-28 04:10:00,3.40664,3.41172,3.40232,3.40729,4910000.0
2008-04-28 04:15:00,3.42192,3.42192,3.40233,3.41117,5640000.0
2008-04-28 04:20:00,3.40292,3.41197,3.40273,3.41197,9020000.0
2008-04-28 04:25:00,3.40764,3.41272,3.40332,3.40829,11670000.0
2008-04-28 04:30:00,3.43542,3.43542,3.40363,3.41247,5270000.0
2008-04-28 04:35:00,3.40362,3.41247,3.40343,3.41247,8280000.0
2008-04-28 04:40:00,3.40402,3.41267,3.40383,3.40769,6410000.0
2008-04-28 04:45:00,3.43626,3.43702,3.40253,3.41137,6010000.0
2008-04-28 04:50:00,3.40312,3.41177,3.40293,3.41177,3770000.0
2008-04-28 04:55:00,3.40752,3.41188,3.40702,3.41089,5280000.0
2008-04-28 05:00:00,3.43029,3.43029,3.40382,3.41362,18440000.0
2008-04-28 05:05:00,3.40708,3.41337,3.40453,3.41337,4890000.0
2008-04-28 05:10:00,3.40492,3.41357,3.40473,3.41357,8650000.0
2008-04-28 05:15:00,3.42617,3.43252,3.40553,3.41437,7170000.0
2008-04-28 05:20:00,3.40512,3.41377,3.40423,3.41307,8280000.0
2008-04-28 05:25:00,3.40442,3.41307,3.40423,3.41307,8280000.0
2008-04-28 05:30:00,3.43647,3.43647,3.40473,3.41397,8670000.0
2008-04-28 05:35:00,3.40492,3.41417,3.40473,3.41417,7170000.0
2008-04-28 05:40:00,3.40572,3.41452,3.40512,3.41009,8310000.0
2008-04-28 05:45:00,3.43158,3.43158,3.40442,3.40939,6430000.0
2008-04-28 05:50:00,3.40422,3.41357,3.40403,3.41357,7170000.0
2008-04-28 05:55:00,3.40472,3.41382,3.40442,3.40939,11300000.0
2008-04-28 06:00:00,3.43496,3.43496,3.40999,3.43298,9400000.0
2008-04-28 06:05:00,3.40904,3.41357,3.40473,3.41357,5630000.0
2008-04-28 06:15:00,3.42218,3.42365,3.40493,3.41432,10910000.0
2008-04-28 06:20:00,3.41386,3.41452,3.40533,3.41419,7930000.0
2008-04-28 06:25:00,3.40642,3.41562,3.40622,3.41119,11710000.0
2008-04-28 06:30:00,3.43192,3.43192,3.40603,3.41487,4910000.0
2008-04-28 06:35:00,3.41459,3.4303,3.40642,3.41818,5270000.0
2008-04-28 06:40:00,3.40682,3.41527,3.40642,3.41527,5640000.0
2008-04-28 06:45:00,3.42648,3.43372,3.40603,3.41487,10140000.0
2008-04-28 06:50:00,3.42342,3.43207,3.40583,3.41467,7910000.0
2008-04-28 06:55:00,3.40553,3.43194,3.40553,3.43194,8290000.0
2008-04-28 07:00:00,3.42672,3.42672,3.40493,3.41377,5640000.0
2008-04-28 07:05:00,3.40964,3.41208,3.40964,3.41208,1130000.0
2008-04-28 07:10:00,3.40552,3.41672,3.40533,3.41123,13180000.0
2008-04-28 07:15:00,3.42712,3.42712,3.40773,3.41657,4530000.0
2008-04-28 07:20:00,3.40822,3.41785,3.40803,3.41785,6030000.0
2008-04-28 07:25:00,3.42506,3.43277,3.40903,3.41787,11660000.0
2008-04-28 07:30:00,3.43274,3.43379,3.41402,3.41402,10170000.0
2008-04-28 07:35:00,3.40862,3.41727,3.40843,3.41727,4140000.0
2008-04-28 07:40:00,3.41692,3.43286,3.41459,3.43219,13530000.0
2008-04-28 07:45:00,3.42494,3.43263,3.41795,3.41993,4140000.0
2008-04-28 07:50:00,3.40862,3.43095,3.40823,3.41707,14280000.0
2008-04-28 08:00:00,3.42866,3.42866,3.41758,3.42444,15030000.0
2008-04-28 08:05:00,3.42012,3.42959,3.41993,3.42138,15790000.0
2008-04-28 08:10:00,3.42829,3.4342,3.42136,3.42877,16140000.0
2008-04-28 08:15:00,3.43231,3.43292,3.42278,3.42809,21030000.0
2008-04-28 08:20:00,3.42787,3.43066,3.41912,3.42852,13900000.0
2008-04-28 08:25:00,3.42178,3.43077,3.41912,3.42845,16920000.0
2008-04-28 08:30:00,3.43123,3.43123,3.41744,3.42201,15790000.0
2008-04-28 08:35:00,3.42344,3.43228,3.41912,3.42653,30400000.0
2008-04-28 08:40:00,3.43029,3.43358,3.41986,3.43117,31200000.0
2008-04-28 08:45:00,3.43418,3.43418,3.41469,3.42042,24810000.0
2008-04-28 08:50:00,3.4274,3.43128,3.41858,3.42922,23270000.0
2008-04-28 08:55:00,3.42245,3.43212,3.4192,3.4274,19550000.0
2008-04-28 09:00:00,3.42373,3.433,3.41126,3.41126,33060000.0
2008-04-28 09:05:00,3.42115,3.43105,3.41874,3.42497,28540000.0
2008-04-28 09:10:00,3.43011,3.43206,3.41742,3.42853,51870000.0
2008-04-28 09:15:00,3.42424,3.43042,3.41432,3.42609,26300000.0
2008-04-28 09:20:00,3.42055,3.42892,3.4172,3.42123,22920000.0
2008-04-28 09:25:00,3.42652,3.43306,3.41712,3.41912,38340000.0
2008-04-28 09:30:00,3.42651,3.43547,3.41502,3.42844,21410000.0
2008-04-28 09:35:00,3.42845,3.43296,3.41616,3.43,28170000.0
2008-04-28 09:40:00,3.42935,3.43118,3.41853,3.42901,31920000.0
2008-04-28 09:45:00,3.42631,3.43419,3.41808,3.42301,26680000.0
2008-04-28 09:50:00,3.42966,3.4327,3.42313,3.43066,21440000.0
2008-04-28 09:55:00,3.41879,3.43207,3.41879,3.42848,23310000.0
2008-04-28 10:00:00,3.43189,3.43189,3.41893,3.4272,25230000.0
2008-04-28 10:05:00,3.42318,3.43563,3.42174,3.43191,22900000.0
2008-04-28 10:10:00,3.4188,3.43298,3.41249,3.43135,40630000.0
2008-04-28 10:15:00,3.43232,3.43232,3.41893,3.42726,24040000.0
2008-04-28 10:20:00,3.432,3.43568,3.41912,3.43186,37970000.0
2008-04-28 10:25:00,3.41912,3.43619,3.41912,3.4329,37580000.0
2008-04-28 10:30:00,3.43285,3.43702,3.41239,3.42632,35320000.0
2008-04-28 10:35:00,3.43299,3.43788,3.4275,3.43111,28930000.0
2008-04-28 10:40:00,3.43174,3.43289,3.42212,3.42806,30050000.0
2008-04-28 10:45:00,3.43557,3.43791,3.41244,3.43148,30440000.0
2008-04-28 10:50:00,3.43255,3.43943,3.42588,3.4376,29300000.0
2008-04-28 10:55:00,3.43335,3.43692,3.41878,3.43484,31190000.0
2008-04-28 11:00:00,3.43259,3.43872,3.4257,3.43069,34940000.0
2008-04-28 11:05:00,3.42988,3.44111,3.42589,3.43687,30430000.0
2008-04-28 11:10:00,3.4358,3.4406,3.42584,3.43911,36450000.0
2008-04-28 11:15:00,3.43544,3.43899,3.42662,3.43786,24790000.0
2008-04-28 11:20:00,3.42892,3.4438,3.42104,3.43955,24430000.0
2008-04-28 11:25:00,3.43491,3.43905,3.42853,3.43177,33460000.0
2008-04-28 11:30:00,3.43834,3.44012,3.42762,3.43668,28920000.0
2008-04-28 11:35:00,3.43727,3.44302,3.43004,3.43926,24420000.0
2008-04-28 11:40:00,3.431,3.43995,3.424,3.43249,28560000.0
2008-04-28 11:45:00,3.43473,3.44037,3.42825,3.43817,27450000.0
2008-04-28 11:50:00,3.43823,3.44019,3.42922,3.4336,30810000.0
2008-04-28 11:55:00,3.42953,3.43913,3.42493,3.43854,28950000.0
2008-04-28 12:00:00,3.43316,3.43773,3.42422,3.43404,29320000.0
2008-04-28 12:05:00,3.43671,3.43702,3.42322,3.43452,20310000.0
2008-04-28 12:10:00,3.43677,3.43831,3.42362,3.43338,25940000.0
2008-04-28 12:15:00,3.43696,3.43696,3.42236,3.42601,27440000.0
2008-04-28 12:20:00,3.43628,3.4372,3.42222,3.43268,31560000.0
2008-04-28 12:25:00,3.43319,3.43747,3.42312,3.43458,31570000.0
2008-04-28 12:30:00,3.43489,3.43506,3.42028,3.43506,38350000.0
2008-04-28 12:35:00,3.42711,3.4354,3.42122,3.42937,28950000.0
2008-04-28 12:40:00,3.42849,3.4387,3.4229,3.43334,31170000.0
2008-04-28 12:45:00,3.4346,3.43668,3.41962,3.42565,23690000.0
2008-04-28 12:50:00,3.43322,3.43576,3.42402,3.4349,26670000.0
2008-04-28 12:55:00,3.42902,3.43486,3.41893,3.42937,31580000.0
2008-04-28 13:00:00,3.43324,3.43458,3.42014,3.42663,34940000.0
2008-04-28 13:05:00,3.42509,3.43111,3.41812,3.42874,33450000.0
2008-04-28 13:10:00,3.42972,3.43078,3.41571,3.42398,30450000.0
2008-04-28 13:15:00,3.42553,3.43241,3.41712,3.42601,31580000.0
2008-04-28 13:20:00,3.42292,3.43238,3.41712,3.42871,30050000.0
2008-04-28 13:25:00,3.42506,3.43073,3.41712,3.43029,26680000.0
2008-04-28 13:30:00,3.42609,3.43138,3.41841,3.42131,37540000.0
2008-04-28 13:35:00,3.42409,3.43067,3.41607,3.42005,27430000.0
2008-04-28 13:40:00,3.41948,3.43308,3.41512,3.4195,33450000.0
2008-04-28 13:45:00,3.42936,3.4307,3.41669,3.42593,32690000.0
2008-04-28 13:50:00,3.42243,3.43089,3.41838,3.41949,41330000.0
2008-04-28 13:55:00,3.42603,3.43135,3.41666,3.42648,29320000.0
2008-04-28 14:00:00,3.42873,3.43349,3.41723,3.42138,37960000.0
2008-04-28 14:05:00,3.42492,3.43042,3.41673,3.42352,32300000.0
2008-04-28 14:10:00,3.42835,3.43038,3.4152,3.42659,31940000.0
2008-04-28 14:15:00,3.42712,3.43081,3.41717,3.42741,32340000.0
2008-04-28 14:20:00,3.4226,3.43522,3.42117,3.43269,33450000.0
2008-04-28 14:25:00,3.43291,3.43797,3.42427,3.43687,31960000.0
2008-04-28 14:30:00,3.43677,3.43762,3.4246,3.43486,34570000.0
2008-04-28 14:35:00,3.43396,3.43534,3.424,3.43207,26310000.0
2008-04-28 14:40:00,3.42898,3.43479,3.42111,3.43037,32310000.0
2008-04-28 14:45:00,3.43295,3.43736,3.42038,3.43114,30460000.0
2008-04-28 14:50:00,3.42784,3.43467,3.42149,3.4339,31940000.0
2008-04-28 14:55:00,3.43274,3.43371,3.4209,3.42428,36070000.0
2008-04-28 15:00:00,3.43005,3.43492,3.41873,3.42996,38350000.0
2008-04-28 15:05:00,3.42532,3.43272,3.41794,3.43138,29690000.0
2008-04-28 15:10:00,3.43167,3.4352,3.42164,3.42842,33110000.0
2008-04-28 15:15:00,3.4296,3.43414,3.42261,3.42364,28950000.0
2008-04-28 15:20:00,3.4323,3.43559,3.4207,3.43185,30090000.0
2008-04-28 15:25:00,3.43453,3.43534,3.41877,3.42522,31180000.0
2008-04-28 15:30:00,3.43549,3.43549,3.42297,3.43265,31970000.0
2008-04-28 15:35:00,3.42853,3.43406,3.42269,3.43278,31550000.0
2008-04-28 15:40:00,3.43327,3.43609,3.42242,3.43434,30830000.0
2008-04-28 15:45:00,3.43266,3.43535,3.42237,3.43041,22950000.0
2008-04-28 15:50:00,3.43332,3.4357,3.42496,3.43141,30100000.0
2008-04-28 15:55:00,3.43348,3.43561,3.42457,3.43318,32690000.0
2008-04-28 16:00:00,3.43471,3.43483,3.4198,3.43418,27480000.0
2008-04-28 16:05:00,3.42896,3.43653,3.42422,3.4359,34180000.0
2008-04-28 16:10:00,3.43531,3.43651,3.42296,3.43359,33070000.0
2008-04-28 16:15:00,3.43371,3.43718,3.42518,3.43631,27820000.0
2008-04-28 16:20:00,3.43191,3.43901,3.42524,3.43673,31190000.0
2008-04-28 16:25:00,3.43581,3.43767,3.42636,3.43321,33820000.0
2008-04-28 16:30:00,3.42851,3.4398,3.4277,3.42905,33100000.0
2008-04-28 16:35:00,3.43553,3.43797,3.42545,3.43134,39470000.0
2008-04-28 16:40:00,3.43007,3.43589,3.4227,3.43254,28180000.0
2008-04-28 16:45:00,3.43247,3.43698,3.42431,3.43293,33430000.0
2008-04-28 16:50:00,3.43413,3.4387,3.42271,3.43018,31170000.0
2008-04-28 16:55:00,3.43387,3.43605,3.42323,3.43312,30830000.0
2008-04-28 17:00:00,3.43472,3.43525,3.42347,3.42793,30820000.0
2008-04-28 17:05:00,3.42959,3.43571,3.41808,3.43159,33470000.0
2008-04-28 17:10:00,3.43428,3.43535,3.42157,3.42771,33840000.0
2008-04-28 17:15:00,3.43237,3.43332,3.42133,3.43172,31970000.0
2008-04-28 17:20:00,3.43129,3.43482,3.42118,3.43286,39830000.0
2008-04-28 17:25:00,3.42997,3.43507,3.42114,3.43326,37180000.0
2008-04-28 17:30:00,3.43217,3.43499,3.42091,3.42994,34970000.0
2008-04-28 17:35:00,3.4298,3.43642,3.4195,3.42897,46240000.0
2008-04-28 17:40:00,3.42991,3.43681,3.42128,3.4268,44760000.0
2008-04-28 17:45:00,3.42755,3.43387,3.42315,3.43203,29320000.0
2008-04-28 17:50:00,3.42911,3.43299,3.41893,3.43097,35310000.0
2008-04-28 17:55:00,3.42849,3.43425,3.42164,3.43353,46190000.0
2008-04-28 18:00:00,3.43251,3.43471,3.42278,3.4271,42480000.0
2008-04-28 18:05:00,3.43246,3.43468,3.42138,3.43361,34580000.0
2008-04-28 18:10:00,3.43098,3.4341,3.42253,3.43355,42110000.0
2008-04-28 18:15:00,3.42971,3.43652,3.41964,3.42841,36060000.0
2008-04-28 18:20:00,3.4269,3.43672,3.42261,3.43323,42480000.0
2008-04-28 18:25:00,3.42811,3.43635,3.42346,3.43272,33810000.0
2008-04-28 18:30:00,3.43344,3.43987,3.42298,3.43262,30060000.0
2008-04-28 18:35:00,3.42547,3.43731,3.42247,3.43322,40240000.0
2008-04-28 18:40:00,3.42788,3.4356,3.42465,3.43425,27430000.0
2008-04-28 18:45:00,3.42938,3.43606,3.4238,3.43242,34540000.0
2008-04-28 18:50:00,3.42881,3.43418,3.41758,3.42696,36100000.0
2008-04-28 18:55:00,3.42475,3.43066,3.42042,3.42528,21060000.0
2008-04-28 19:00:00,3.43237,3.43237,3.41991,3.42901,25210000.0
2008-04-28 19:05:00,3.42073,3.43181,3.41813,3.42447,33480000.0
2008-04-28 19:10:00,3.42165,3.43229,3.4178,3.42552,33110000.0
2008-04-28 19:15:00,3.43305,3.43305,3.42063,3.42505,33480000.0
2008-04-28 19:20:00,3.42448,3.43126,3.42002,3.42798,34240000.0
2008-04-28 19:25:00,3.42223,3.43048,3.42029,3.42029,14700000.0
2008-04-28 19:30:00,3.42862,3.43517,3.41877,3.4207,24120000.0
2008-04-28 19:35:00,3.42591,3.43213,3.41859,3.41859,26350000.0
2008-04-28 19:40:00,3.42296,3.43004,3.41942,3.43004,13960000.0
2008-04-28 19:45:00,3.42331,3.43521,3.4173,3.4287,43270000.0
2008-04-28 19:50:00,3.42645,3.43251,3.41797,3.41982,24480000.0
2008-04-28 19:55:00,3.42424,3.43087,3.41973,3.42517,33880000.0
2008-04-28 20:00:00,3.42839,3.43349,3.41808,3.42578,28650000.0
2008-04-28 20:05:00,3.42333,3.43219,3.42053,3.42995,24100000.0
2008-04-28 20:10:00,3.42508,3.43352,3.42061,3.43157,31220000.0
2008-04-28 20:15:00,3.42485,3.43487,3.42087,3.42965,26370000.0
2008-04-28 20:20:00,3.43074,3.43184,3.41806,3.42797,36870000.0
2008-04-28 20:25:00,3.42674,3.43275,3.4194,3.42512,30500000.0
2008-04-28 20:30:00,3.42664,3.43232,3.41833,3.42409,18790000.0
2008-04-28 20:35:00,3.4211,3.43149,3.42024,3.42544,18460000.0
2008-04-28 20:40:00,3.42488,3.43023,3.41888,3.42936,26710000.0
2008-04-28 20:45:00,3.43216,3.43216,3.41873,3.42961,18050000.0
2008-04-28 20:50:00,3.42842,3.43358,3.41834,3.42217,24870000.0
2008-04-28 20:55:00,3.42743,3.4329,3.41771,3.42654,23340000.0
2008-04-28 21:00:00,3.42885,3.4323,3.42118,3.43053,16980000.0
2008-04-28 21:05:00,3.42438,3.43305,3.42269,3.42269,22610000.0
2008-04-28 21:10:00,3.42309,3.43096,3.41921,3.42881,24070000.0
2008-04-28 21:15:00,3.42712,3.43246,3.4176,3.42043,21100000.0
2008-04-28 21:20:00,3.42962,3.43145,3.41965,3.42535,15800000.0
2008-04-28 21:25:00,3.42816,3.43227,3.41752,3.42629,37270000.0
2008-04-28 21:30:00,3.43311,3.43311,3.42087,3.4291,16970000.0
2008-04-28 21:35:00,3.42459,3.43221,3.41809,3.43221,22650000.0
2008-04-28 21:40:00,3.42872,3.43006,3.41732,3.42982,19180000.0
2008-04-28 21:45:00,3.42328,3.43131,3.41873,3.42441,24080000.0
2008-04-28 21:50:00,3.42872,3.43003,3.41752,3.42602,22210000.0
2008-04-28 21:55:00,3.42964,3.43077,3.42028,3.42993,31990000.0
2008-04-28 22:00:00,3.42788,3.43127,3.41892,3.42478,21460000.0
2008-04-28 22:05:00,3.4292,3.43183,3.4172,3.42749,19510000.0
2008-04-28 22:10:00,3.42178,3.43095,3.41907,3.42447,24060000.0
2008-04-28 22:15:00,3.42858,3.43284,3.41827,3.43018,35000000.0
2008-04-28 22:20:00,3.42249,3.43202,3.41681,3.43067,36830000.0
2008-04-28 22:25:00,3.42902,3.4322,3.41987,3.427,27100000.0
2008-04-28 22:30:00,3.43156,3.43156,3.41987,3.4204,22570000.0
2008-04-28 22:35:00,3.42917,3.43193,3.41719,3.42834,36480000.0
2008-04-28 22:40:00,3.42579,3.43037,3.41843,3.42841,31190000.0
2008-04-28 22:45:00,3.43264,3.43264,3.4187,3.42776,25590000.0
2008-04-28 22:50:00,3.42426,3.43111,3.41792,3.43002,24090000.0
2008-04-28 22:55:00,3.43066,3.43138,3.41977,3.42993,25980000.0
2008-04-28 23:00:00,3.42987,3.43331,3.41998,3.42918,23710000.0
2008-04-28 23:05:00,3.42116,3.43091,3.41794,3.42541,24080000.0
2008-04-28 23:10:00,3.42635,3.43301,3.42023,3.42518,33520000.0
2008-04-28 23:15:00,3.43392,3.43397,3.41878,3.42951,22970000.0
2008-04-28 23:20:00,3.42048,3.4317,3.41787,3.42039,12420000.0
2008-04-28 23:25:00,3.42289,3.43404,3.41885,3.42189,30500000.0
2008-04-28 23:30:00,3.43276,3.43276,3.41948,3.42373,22590000.0
2008-04-28 23:35:00,3.42164,3.42922,3.41856,3.42561,10530000.0
2008-04-28 23:40:00,3.42902,3.43189,3.41961,3.42495,31580000.0
2008-04-28 23:45:00,3.42898,3.43116,3.41995,3.41995,19920000.0
2008-04-28 23:50:00,3.42737,3.43368,3.42321,3.43094,7530000.0
2008-04-28 23:55:00,3.43163,3.43163,3.42087,3.42912,21140000.0
2008-04-29 00:00:00,3.42736,3.42877,3.41961,3.42793,10930000.0
2008-04-29 00:05:00,3.42904,3.42904,3.41723,3.42682,10560000.0
2008-04-29 00:10:00,3.42432,3.43026,3.42088,3.42921,17700000.0
2008-04-29 00:15:00,3.42964,3.43406,3.41536,3.42222,14730000.0
2008-04-29 00:20:00,3.42323,3.4324,3.42114,3.42696,14690000.0
2008-04-29 00:25:00,3.42924,3.43076,3.41702,3.42624,22550000.0
2008-04-29 00:30:00,3.42857,3.43459,3.4201,3.4201,12460000.0
2008-04-29 00:35:00,3.42568,3.43248,3.4221,3.43101,18470000.0
2008-04-29 00:40:00,3.42425,3.43124,3.41718,3.42554,21860000.0
2008-04-29 00:45:00,3.43502,3.43502,3.41734,3.41734,10590000.0
2008-04-29 00:50:00,3.42059,3.42895,3.4167,3.42499,16930000.0
2008-04-29 00:55:00,3.42938,3.43305,3.42091,3.42599,25590000.0
2008-04-29 01:00:00,3.42856,3.43219,3.41725,3.43019,26300000.0
2008-04-29 01:05:00,3.41991,3.43018,3.41705,3.42504,18840000.0
2008-04-29 01:10:00,3.42455,3.43109,3.41318,3.42357,19230000.0
2008-04-29 01:15:00,3.42184,3.43057,3.41994,3.4287,18110000.0
2008-04-29 01:20:00,3.42994,3.43436,3.4214,3.43089,20720000.0
2008-04-29 01:25:00,3.42799,3.43027,3.42062,3.42469,27050000.0
2008-04-29 01:30:00,3.43357,3.43357,3.4184,3.42882,19590000.0
2008-04-29 01:35:00,3.42537,3.43029,3.41865,3.42573,11310000.0
2008-04-29 01:40:00,3.42625,3.42911,3.41592,3.42532,24170000.0
2008-04-29 01:45:00,3.43112,3.43246,3.41592,3.42566,12110000.0
2008-04-29 01:50:00,3.42521,3.42962,3.41731,3.4287,38380000.0
2008-04-29 01:55:00,3.42475,3.43285,3.41926,3.4265,27820000.0
2008-04-29 02:00:00,3.42798,3.43206,3.42014,3.42997,18490000.0
2008-04-29 02:05:00,3.42913,3.43058,3.41832,3.43058,21100000.0
2008-04-29 02:10:00,3.42432,3.43091,3.41708,3.42519,26790000.0
2008-04-29 02:15:00,3.4224,3.43193,3.42019,3.42895,11330000.0
2008-04-29 02:20:00,3.43058,3.4324,3.41627,3.42407,33510000.0
2008-04-29 02:25:00,3.4321,3.43503,3.41809,3.4281,33490000.0
2008-04-29 02:30:00,3.42893,3.43257,3.41749,3.4233,31220000.0
2008-04-29 02:35:00,3.42816,3.43052,3.41808,3.4238,26350000.0
2008-04-29 02:40:00,3.42451,3.43353,3.42219,3.43119,18420000.0
2008-04-29 02:45:00,3.43044,3.43145,3.41955,3.43018,18800000.0
2008-04-29 02:50:00,3.42925,3.43042,3.42133,3.42994,19200000.0
2008-04-29 02:55:00,3.4227,3.43238,3.42216,3.43155,20750000.0
2008-04-29 03:00:00,3.43119,3.43119,3.41682,3.41682,9430000.0
2008-04-29 03:05:00,3.42472,3.43043,3.42335,3.42335,5300000.0
2008-04-29 03:10:00,3.42017,3.42986,3.41308,3.42986,27160000.0
2008-04-29 03:15:00,3.42441,3.43386,3.41516,3.41516,16190000.0
2008-04-29 03:20:00,3.42288,3.43298,3.42176,3.43038,13930000.0
2008-04-29 03:25:00,3.42532,3.42957,3.41716,3.42382,16210000.0
2008-04-29 03:30:00,3.42552,3.4307,3.41612,3.41612,21560000.0
2008-04-29 03:35:00,3.43108,3.43192,3.41779,3.4255,13640000.0
2008-04-29 03:40:00,3.42606,3.43165,3.41712,3.42794,16300000.0
2008-04-29 03:45:00,3.42845,3.434,3.41783,3.42957,28250000.0
2008-04-29 03:50:00,3.42782,3.43034,3.41556,3.42964,42580000.0
2008-04-29 03:55:00,3.42778,3.43074,3.41424,3.42507,34240000.0
2008-04-29 04:00:00,3.42704,3.43055,3.41763,3.4205,21060000.0
2008-04-29 04:05:00,3.42192,3.43184,3.41412,3.41909,28990000.0
2008-04-29 04:10:00,3.42165,3.43146,3.41714,3.42832,9060000.0
2008-04-29 04:15:00,3.42723,3.43315,3.42041,3.42889,16180000.0
2008-04-29 04:20:00,3.425,3.4317,3.42044,3.4247,24860000.0
2008-04-29 04:25:00,3.42757,3.43332,3.41858,3.42845,32380000.0
2008-04-29 04:30:00,3.42926,3.43283,3.41979,3.42963,17310000.0
2008-04-29 04:35:00,3.42306,3.42973,3.41723,3.42575,15810000.0
2008-04-29 04:40:00,3.42631,3.43431,3.41698,3.42089,21090000.0
2008-04-29 04:45:00,3.42931,3.43114,3.42093,3.42977,8260000.0
2008-04-29 04:50:00,3.42862,3.42962,3.42763,3.42962,2630000.0
2008-04-29 04:55:00,3.42553,3.4299,3.41559,3.42942,25980000.0
2008-04-29 05:00:00,3.43242,3.43242,3.41482,3.42957,26420000.0
2008-04-29 05:05:00,3.42743,3.43139,3.42118,3.42118,26710000.0
2008-04-29 05:10:00,3.4296,3.43103,3.41522,3.43017,26360000.0
2008-04-29 05:15:00,3.42937,3.43238,3.41878,3.41968,19170000.0
2008-04-29 05:20:00,3.42988,3.43032,3.41677,3.42936,18820000.0
2008-04-29 05:25:00,3.42767,3.43162,3.4186,3.4186,19200000.0
2008-04-29 05:30:00,3.42409,3.43001,3.41662,3.43001,15420000.0
2008-04-29 05:35:00,3.42822,3.43028,3.41821,3.42572,19570000.0
2008-04-29 05:40:00,3.42033,3.43128,3.41934,3.42604,10570000.0
2008-04-29 05:45:00,3.42732,3.43049,3.41855,3.42998,20810000.0
2008-04-29 05:50:00,3.43003,3.43261,3.42012,3.42223,14660000.0
2008-04-29 05:55:00,3.41921,3.43088,3.41879,3.42605,21460000.0
2008-04-29 06:00:00,3.43271,3.43271,3.41885,3.41986,19210000.0
2008-04-29 06:05:00,3.42967,3.43389,3.41585,3.42787,16180000.0
2008-04-29 06:10:00,3.42484,3.43012,3.41926,3.42569,13940000.0
2008-04-29 06:15:00,3.42353,3.43359,3.41896,3.42964,23700000.0
2008-04-29 06:20:00,3.42823,3.42998,3.41842,3.4267,18420000.0
2008-04-29 06:25:00,3.43026,3.43074,3.41854,3.42156,24480000.0
2008-04-29 06:30:00,3.43098,3.4347,3.41632,3.42202,19190000.0
2008-04-29 06:35:00,3.42797,3.43155,3.41815,3.42492,22550000.0
2008-04-29 06:40:00,3.42051,3.43243,3.41999,3.42775,21820000.0
2008-04-29 06:45:00,3.43292,3.43292,3.42036,3.43,19570000.0
2008-04-29 06:50:00,3.42776,3.4322,3.42022,3.42518,21820000.0
2008-04-29 06:55:00,3.42345,3.43286,3.42028,3.42701,20660000.0
2008-04-29 07:00:00,3.42818,3.43188,3.41842,3.42182,13540000.0
2008-04-29 07:05:00,3.42917,3.43133,3.41928,3.43014,25570000.0
2008-04-29 07:10:00,3.42162,3.43101,3.4204,3.42927,22930000.0
2008-04-29 07:15:00,3.43115,3.43248,3.42004,3.42653,21850000.0
2008-04-29 07:20:00,3.42938,3.4325,3.42086,3.42154,23340000.0
2008-04-29 07:25:00,3.42628,3.43201,3.41817,3.42873,21070000.0
2008-04-29 07:30:00,3.42876,3.43241,3.42051,3.42077,28970000.0
2008-04-29 07:35:00,3.4284,3.43081,3.42008,3.42361,16550000.0
2008-04-29 07:40:00,3.42964,3.4325,3.41965,3.42974,26350000.0
2008-04-29 07:45:00,3.43183,3.43209,3.41675,3.43113,28950000.0
2008-04-29 07:50:00,3.42972,3.43034,3.41843,3.42916,25940000.0
2008-04-29 07:55:00,3.42931,3.43337,3.42106,3.43173,33790000.0
2008-04-29 08:00:00,3.42902,3.43197,3.41856,3.42798,27810000.0
2008-04-29 08:05:00,3.42905,3.43116,3.42025,3.42531,28190000.0
2008-04-29 08:10:00,3.42835,3.4314,3.42033,3.42477,34210000.0
2008-04-29 08:15:00,3.42869,3.43063,3.41951,3.42518,28590000.0
2008-04-29 08:20:00,3.42558,3.43294,3.4197,3.42843,31930000.0
2008-04-29 08:25:00,3.4199,3.43231,3.4199,3.42139,30460000.0
2008-04-29 08:30:00,3.42638,3.43266,3.41861,3.42453,24060000.0
2008-04-29 08:35:00,3.42972,3.4317,3.41738,3.42894,22940000.0
2008-04-29 08:40:00,3.43095,3.43718,3.42566,3.43538,28590000.0
2008-04-29 08:45:00,3.43472,3.43733,3.42348,3.43381,26690000.0
2008-04-29 08:50:00,3.43467,3.43865,3.42428,3.43483,22950000.0
2008-04-29 08:55:00,3.43319,3.43725,3.41884,3.43108,30460000.0
2008-04-29 09:00:00,3.42676,3.43736,3.42244,3.43306,31180000.0
2008-04-29 09:05:00,3.42602,3.43705,3.42264,3.43608,31950000.0
2008-04-29 09:10:00,3.4361,3.43662,3.40756,3.43312,40610000.0
2008-04-29 09:15:00,3.4304,3.43484,3.42263,3.42528,27780000.0
2008-04-29 09:20:00,3.43368,3.43916,3.42222,3.43556,24080000.0
2008-04-29 09:25:00,3.43332,3.43777,3.42434,3.42667,34950000.0
2008-04-29 09:30:00,3.43263,3.43781,3.4251,3.43058,26300000.0
2008-04-29 09:35:00,3.43333,3.43873,3.42568,3.42817,29290000.0
2008-04-29 09:40:00,3.42934,3.43979,3.41043,3.43979,36060000.0
2008-04-29 09:45:00,3.43046,3.43934,3.42423,3.4374,30820000.0
2008-04-29 09:50:00,3.43379,3.43842,3.42487,3.43795,27820000.0
2008-04-29 09:55:00,3.42859,3.43939,3.42739,3.43935,36070000.0
2008-04-29 10:00:00,3.4393,3.44414,3.42657,3.4291,33090000.0
2008-04-29 10:05:00,3.43998,3.44296,3.40746,3.44088,29720000.0
2008-04-29 10:10:00,3.43132,3.44327,3.42542,3.43657,41350000.0
2008-04-29 10:15:00,3.43893,3.44116,3.42804,3.43736,22560000.0
2008-04-29 10:20:00,3.4401,3.44159,3.42832,3.44122,35350000.0
2008-04-29 10:25:00,3.43288,3.44209,3.42623,3.43964,39070000.0
2008-04-29 10:30:00,3.44223,3.44399,3.40702,3.43209,34200000.0
2008-04-29 10:35:00,3.43665,3.44183,3.43314,3.43741,28570000.0
2008-04-29 10:40:00,3.44221,3.44221,3.42888,3.43754,29680000.0
2008-04-29 10:45:00,3.44099,3.44191,3.42816,3.43618,28580000.0
2008-04-29 10:50:00,3.43693,3.44288,3.43024,3.44288,29300000.0
2008-04-29 10:55:00,3.43938,3.44407,3.41452,3.44082,28960000.0
2008-04-29 11:00:00,3.43838,3.44341,3.43022,3.43724,34200000.0
2008-04-29 11:05:00,3.43702,3.44226,3.42986,3.43724,27460000.0
2008-04-29 11:10:00,3.43819,3.44353,3.42902,3.44095,35350000.0
2008-04-29 11:15:00,3.43582,3.44476,3.40756,3.4446,23680000.0
2008-04-29 11:20:00,3.4342,3.44469,3.43305,3.44042,24820000.0
2008-04-29 11:25:00,3.43741,3.44695,3.43336,3.43804,32720000.0
2008-04-29 11:30:00,3.44149,3.44437,3.43032,3.43935,28550000.0
2008-04-29 11:35:00,3.43362,3.44222,3.41465,3.44222,30450000.0
2008-04-29 11:40:00,3.43698,3.44274,3.43211,3.43573,28180000.0
2008-04-29 11:45:00,3.43656,3.44399,3.43283,3.44265,27440000.0
2008-04-29 11:50:00,3.44137,3.44274,3.42202,3.4377,30780000.0
2008-04-29 11:55:00,3.43867,3.44361,3.43356,3.44271,28940000.0
2008-04-29 12:00:00,3.43779,3.44297,3.43114,3.44153,28940000.0
2008-04-29 12:05:00,3.44081,3.44245,3.43026,3.44126,22560000.0
2008-04-29 12:10:00,3.44152,3.44243,3.43033,3.4412,26690000.0
2008-04-29 12:15:00,3.44213,3.44213,3.43286,3.43682,27810000.0
2008-04-29 12:20:00,3.43992,3.44334,3.4311,3.44126,27090000.0
2008-04-29 12:25:00,3.4363,3.44455,3.43095,3.44144,34570000.0
2008-04-29 12:30:00,3.44088,3.44627,3.42791,3.44089,41680000.0
2008-04-29 12:35:00,3.43589,3.44246,3.43097,3.43979,28220000.0
2008-04-29 12:40:00,3.42848,3.44165,3.42848,3.43909,28220000.0
2008-04-29 12:45:00,3.43972,3.44394,3.42905,3.43439,24060000.0
2008-04-29 12:50:00,3.44352,3.44611,3.43422,3.4448,25190000.0
2008-04-29 12:55:00,3.44119,3.44548,3.4335,3.44152,31580000.0
2008-04-29 13:00:00,3.44483,3.44849,3.43037,3.44199,32340000.0
2008-04-29 13:05:00,3.44053,3.44575,3.43408,3.44575,33080000.0
2008-04-29 13:10:00,3.44278,3.44586,3.43152,3.43944,30820000.0
2008-04-29 13:15:00,3.44113,3.44868,3.43452,3.44632,31210000.0
2008-04-29 13:20:00,3.44469,3.44721,3.4368,3.44721,27830000.0
2008-04-29 13:25:00,3.44541,3.44875,3.43569,3.44844,27070000.0
2008-04-29 13:30:00,3.44323,3.45106,3.43862,3.44185,34580000.0
2008-04-29 13:35:00,3.4459,3.44892,3.43623,3.44133,26700000.0
2008-04-29 13:40:00,3.4383,3.44901,3.43541,3.44264,33450000.0
2008-04-29 13:45:00,3.44756,3.44911,3.43539,3.4458,30480000.0
2008-04-29 13:50:00,3.44134,3.45069,3.43239,3.43574,43210000.0
2008-04-29 13:55:00,3.44671,3.44775,3.43699,3.44456,29670000.0
2008-04-29 14:00:00,3.44588,3.44859,3.43559,3.44018,35000000.0
2008-04-29 14:05:00,3.44334,3.44903,3.43405,3.44416,30080000.0
2008-04-29 14:10:00,3.44983,3.45454,3.44119,3.44989,27820000.0
2008-04-29 14:15:00,3.45108,3.45358,3.44289,3.44771,33060000.0
2008-04-29 14:20:00,3.44554,3.45327,3.43945,3.44922,29720000.0
2008-04-29 14:25:00,3.45257,3.45674,3.44087,3.44769,32330000.0
2008-04-29 14:30:00,3.44977,3.45365,3.44005,3.45062,30860000.0
2008-04-29 14:35:00,3.45028,3.45139,3.44109,3.44867,24820000.0
2008-04-29 14:40:00,3.44431,3.45171,3.43718,3.44584,28970000.0
2008-04-29 14:45:00,3.44802,3.45101,3.43499,3.4491,30830000.0
2008-04-29 14:50:00,3.44535,3.45148,3.43873,3.44884,30450000.0
2008-04-29 14:55:00,3.44969,3.44985,3.43577,3.43933,34970000.0
2008-04-29 15:00:00,3.44386,3.44869,3.43519,3.44646,39480000.0
2008-04-29 15:05:00,3.44046,3.45126,3.43481,3.44801,29320000.0
2008-04-29 15:10:00,3.44706,3.45002,3.43494,3.44768,34570000.0
2008-04-29 15:15:00,3.44483,3.45073,3.43491,3.43491,31930000.0
2008-04-29 15:20:00,3.44539,3.45085,3.43683,3.44762,30470000.0
2008-04-29 15:25:00,3.44687,3.45313,3.43887,3.43972,28590000.0
2008-04-29 15:30:00,3.4508,3.45092,3.43938,3.44873,31580000.0
2008-04-29 15:35:00,3.44553,3.4507,3.43719,3.4498,28590000.0
2008-04-29 15:40:00,3.44936,3.45173,3.43852,3.44924,31940000.0
2008-04-29 15:45:00,3.44518,3.44992,3.43592,3.44373,20700000.0
2008-04-29 15:50:00,3.44737,3.45262,3.43976,3.44584,33070000.0
2008-04-29 15:55:00,3.44876,3.45201,3.4419,3.44855,35320000.0
2008-04-29 16:00:00,3.45031,3.45035,3.43846,3.44912,31550000.0
2008-04-29 16:05:00,3.44469,3.45116,3.44009,3.4501,32700000.0
2008-04-29 16:10:00,3.45023,3.45177,3.43876,3.45126,33080000.0
2008-04-29 16:15:00,3.45149,3.45182,3.43943,3.45064,30800000.0
2008-04-29 16:20:00,3.45152,3.45262,3.44168,3.45213,30060000.0
2008-04-29 16:25:00,3.45173,3.4558,3.43958,3.4482,35310000.0
2008-04-29 16:30:00,3.44211,3.45425,3.44211,3.44514,36060000.0
2008-04-29 16:35:00,3.4546,3.45729,3.44398,3.44916,37240000.0
2008-04-29 16:40:00,3.44766,3.45679,3.44461,3.45679,30070000.0
2008-04-29 16:45:00,3.45398,3.45792,3.44491,3.45567,31580000.0
2008-04-29 16:50:00,3.45727,3.45858,3.44583,3.45442,27470000.0
2008-04-29 16:55:00,3.45589,3.45689,3.44496,3.4541,31940000.0
2008-04-29 17:00:00,3.45565,3.45774,3.4432,3.45056,29710000.0
2008-04-29 17:05:00,3.45288,3.45875,3.4443,3.45575,35330000.0
2008-04-29 17:10:00,3.4566,3.46069,3.44693,3.45189,34940000.0
2008-04-29 17:15:00,3.45905,3.45923,3.44688,3.45814,36050000.0
2008-04-29 17:20:00,3.45762,3.46184,3.44517,3.45964,38340000.0
2008-04-29 17:25:00,3.45408,3.45933,3.44547,3.45862,34970000.0
2008-04-29 17:30:00,3.45925,3.46164,3.44401,3.45172,36830000.0
2008-04-29 17:35:00,3.45709,3.45824,3.44475,3.45167,44740000.0
2008-04-29 17:40:00,3.45387,3.45879,3.44661,3.45229,48080000.0
2008-04-29 17:45:00,3.45292,3.45952,3.44737,3.45622,31550000.0
2008-04-29 17:50:00,3.45267,3.45808,3.44268,3.45413,33830000.0
2008-04-29 17:55:00,3.45323,3.45943,3.44619,3.45708,43230000.0
2008-04-29 18:00:00,3.45787,3.45902,3.44659,3.4512,39890000.0
2008-04-29 18:05:00,3.4565,3.4606,3.44696,3.45804,33830000.0
2008-04-29 18:10:00,3.45647,3.45966,3.44755,3.45789,39130000.0
2008-04-29 18:15:00,3.45392,3.46516,3.4485,3.45399,34930000.0
2008-04-29 18:20:00,3.45383,3.45953,3.44875,3.45833,40610000.0
2008-04-29 18:25:00,3.45368,3.45812,3.44742,3.45588,33070000.0
2008-04-29 18:30:00,3.4581,3.45912,3.44882,3.45041,24080000.0
2008-04-29 18:35:00,3.45006,3.45993,3.44738,3.45763,42850000.0
2008-04-29 18:40:00,3.45261,3.45962,3.44847,3.45812,28170000.0
2008-04-29 18:45:00,3.45324,3.46061,3.448,3.4551,34920000.0
2008-04-29 18:50:00,3.45364,3.45953,3.44792,3.45487,36100000.0
2008-04-29 18:55:00,3.45652,3.4588,3.44845,3.45262,27800000.0
2008-04-29 19:00:00,3.45717,3.4591,3.44577,3.45837,39850000.0
2008-04-29 19:05:00,3.44782,3.46106,3.44671,3.45403,36110000.0
2008-04-29 19:10:00,3.4498,3.46115,3.44659,3.45486,35710000.0
2008-04-29 19:15:00,3.45731,3.46003,3.44596,3.45127,36820000.0
2008-04-29 19:20:00,3.4501,3.46008,3.44393,3.45433,39060000.0
2008-04-29 19:25:00,3.44936,3.45721,3.44441,3.44481,27070000.0
2008-04-29 19:30:00,3.45198,3.45666,3.44369,3.4482,28200000.0
2008-04-29 19:35:00,3.45497,3.45931,3.44421,3.44666,30440000.0
2008-04-29 19:40:00,3.45054,3.45501,3.44254,3.45409,33840000.0
2008-04-29 19:45:00,3.45717,3.45717,3.44541,3.4524,32680000.0
2008-04-29 19:50:00,3.44965,3.45662,3.44457,3.4514,24430000.0
2008-04-29 19:55:00,3.45531,3.45657,3.44297,3.45068,20660000.0
2008-04-29 20:00:00,3.45314,3.45846,3.44514,3.44514,27800000.0
2008-04-29 20:05:00,3.45535,3.45813,3.44508,3.44595,29670000.0
2008-04-29 20:10:00,3.45334,3.45641,3.44648,3.45422,28580000.0
2008-04-29 20:15:00,3.45343,3.45709,3.44246,3.45198,28200000.0
2008-04-29 20:20:00,3.45318,3.45966,3.44535,3.44728,27100000.0
2008-04-29 20:25:00,3.45007,3.45608,3.44319,3.45054,23360000.0
2008-04-29 20:30:00,3.45793,3.45793,3.44412,3.45234,28240000.0
2008-04-29 20:35:00,3.45098,3.45838,3.44598,3.45169,23710000.0
2008-04-29 20:40:00,3.45492,3.45788,3.44418,3.45674,25590000.0
2008-04-29 20:45:00,3.45903,3.46013,3.44384,3.45003,27480000.0
2008-04-29 20:50:00,3.45714,3.45877,3.44746,3.45653,32370000.0
2008-04-29 20:55:00,3.45518,3.45825,3.44484,3.45142,36860000.0
2008-04-29 21:00:00,3.45456,3.45727,3.44597,3.45559,18830000.0
2008-04-29 21:05:00,3.45208,3.45916,3.44154,3.45396,24070000.0
2008-04-29 21:10:00,3.44893,3.45807,3.44782,3.45517,16950000.0
2008-04-29 21:15:00,3.45453,3.45969,3.44218,3.45487,23750000.0
2008-04-29 21:20:00,3.45578,3.4569,3.44568,3.45493,32730000.0
2008-04-29 21:25:00,3.45021,3.45781,3.44125,3.44946,25250000.0
2008-04-29 21:30:00,3.45841,3.45841,3.446,3.45401,22570000.0
2008-04-29 21:35:00,3.44998,3.45718,3.44695,3.45204,22190000.0
2008-04-29 21:40:00,3.45541,3.45678,3.44395,3.45449,27880000.0
2008-04-29 21:45:00,3.45785,3.45785,3.44562,3.45569,24800000.0
2008-04-29 21:50:00,3.45451,3.45888,3.44724,3.44724,19570000.0
2008-04-29 21:55:00,3.45717,3.46093,3.44376,3.45541,34990000.0
2008-04-29 22:00:00,3.45765,3.46,3.44644,3.45093,18450000.0
2008-04-29 22:05:00,3.45061,3.45624,3.44591,3.45584,15090000.0
2008-04-29 22:10:00,3.44668,3.45676,3.44504,3.44979,17010000.0
2008-04-29 22:15:00,3.45832,3.45935,3.44609,3.44726,22610000.0
2008-04-29 22:20:00,3.45009,3.45956,3.44542,3.45022,21140000.0
2008-04-29 22:25:00,3.4516,3.46151,3.44614,3.45346,12840000.0
2008-04-29 22:30:00,3.45826,3.45826,3.44656,3.45205,22610000.0
2008-04-29 22:35:00,3.45588,3.45721,3.44751,3.45328,13210000.0
2008-04-29 22:40:00,3.45514,3.45936,3.44553,3.45443,25630000.0
2008-04-29 22:45:00,3.45259,3.45773,3.44422,3.45491,14700000.0
2008-04-29 22:50:00,3.45466,3.45785,3.44564,3.45536,27440000.0
2008-04-29 22:55:00,3.45755,3.45755,3.44563,3.45216,24860000.0
2008-04-29 23:00:00,3.45514,3.45919,3.44596,3.45517,23740000.0
2008-04-29 23:05:00,3.45764,3.45853,3.44636,3.45473,22180000.0
2008-04-29 23:10:00,3.45131,3.45976,3.44274,3.45365,31620000.0
2008-04-29 23:15:00,3.45912,3.45934,3.45013,3.45478,10530000.0
2008-04-29 23:20:00,3.45069,3.46222,3.44682,3.45097,25630000.0
2008-04-29 23:25:00,3.45409,3.45647,3.44573,3.45582,15090000.0
2008-04-29 23:30:00,3.45157,3.46095,3.44626,3.45029,7920000.0
2008-04-29 23:35:00,3.45489,3.45682,3.44497,3.44578,11320000.0
2008-04-29 23:40:00,3.4538,3.45674,3.44369,3.45052,25260000.0
2008-04-29 23:45:00,3.45441,3.45866,3.44507,3.45039,16570000.0
2008-04-29 23:50:00,3.45018,3.45805,3.44509,3.45621,28570000.0
2008-04-29 23:55:00,3.44823,3.45715,3.44446,3.45499,22950000.0
2008-04-30 00:00:00,3.44645,3.45263,3.43451,3.43895,12460000.0
2008-04-30 00:05:00,3.44545,3.46006,3.427,3.44436,24480000.0
2008-04-30 00:10:00,3.4558,3.4558,3.42876,3.45399,28230000.0
2008-04-30 00:15:00,3.4526,3.45526,3.42599,3.43606,14660000.0
2008-04-30 00:20:00,3.44321,3.45681,3.42862,3.45512,13930000.0
2008-04-30 00:25:00,3.44074,3.45737,3.42694,3.45477,19220000.0
2008-04-30 00:30:00,3.45117,3.45618,3.43037,3.44895,28620000.0
2008-04-30 00:35:00,3.44848,3.45568,3.43886,3.45508,24460000.0
2008-04-30 00:40:00,3.45388,3.45712,3.43096,3.4511,24110000.0
2008-04-30 00:45:00,3.44955,3.45821,3.4418,3.44543,22570000.0
2008-04-30 00:50:00,3.44925,3.45739,3.43742,3.45504,24470000.0
2008-04-30 00:55:00,3.44759,3.45807,3.43351,3.45096,24120000.0
2008-04-30 01:00:00,3.45851,3.45851,3.43735,3.45134,25190000.0
2008-04-30 01:05:00,3.44825,3.45641,3.43439,3.44806,24510000.0
2008-04-30 01:10:00,3.45451,3.45732,3.4405,3.45462,19580000.0
2008-04-30 01:15:00,3.44836,3.45593,3.43339,3.44439,18070000.0
2008-04-30 01:20:00,3.45367,3.45489,3.42913,3.43797,25260000.0
2008-04-30 01:25:00,3.45519,3.45648,3.42953,3.43837,15060000.0
2008-04-30 01:30:00,3.45184,3.45653,3.42983,3.43867,18040000.0
2008-04-30 01:35:00,3.44653,3.45571,3.42913,3.45272,17330000.0
2008-04-30 01:40:00,3.45064,3.45432,3.43481,3.45238,34650000.0
2008-04-30 01:45:00,3.45331,3.45545,3.43458,3.44709,22210000.0
2008-04-30 01:50:00,3.44919,3.45448,3.44102,3.44102,17700000.0
2008-04-30 01:55:00,3.45327,3.45435,3.44066,3.44066,12440000.0
2008-04-30 02:00:00,3.44908,3.45703,3.44222,3.44881,29720000.0
2008-04-30 02:05:00,3.45362,3.45857,3.44294,3.45366,33080000.0
2008-04-30 02:10:00,3.45225,3.45711,3.43874,3.44817,40250000.0
2008-04-30 02:15:00,3.45302,3.45629,3.44465,3.45365,27100000.0
2008-04-30 02:20:00,3.4448,3.45512,3.43071,3.44935,25970000.0
2008-04-30 02:25:00,3.45424,3.45562,3.44212,3.45331,30880000.0
2008-04-30 02:30:00,3.4483,3.45758,3.43775,3.45467,38730000.0
2008-04-30 02:35:00,3.45463,3.45463,3.43849,3.45134,28980000.0
2008-04-30 02:40:00,3.44813,3.45462,3.44098,3.45406,31970000.0
2008-04-30 02:45:00,3.45255,3.45553,3.43655,3.45255,25240000.0
2008-04-30 02:50:00,3.4526,3.45634,3.4447,3.44918,21850000.0
2008-04-30 02:55:00,3.45292,3.45496,3.43209,3.45496,22590000.0
2008-04-30 03:00:00,3.45368,3.45698,3.44064,3.45121,13230000.0
2008-04-30 03:05:00,3.45192,3.45564,3.44154,3.45098,19920000.0
2008-04-30 03:10:00,3.44355,3.45633,3.43418,3.4532,33840000.0
2008-04-30 03:15:00,3.44847,3.45772,3.44159,3.45071,16570000.0
2008-04-30 03:20:00,3.44116,3.45546,3.4339,3.45514,18510000.0
2008-04-30 03:25:00,3.45018,3.45772,3.43659,3.45036,18520000.0
2008-04-30 03:30:00,3.44905,3.4565,3.42998,3.44521,29040000.0
2008-04-30 03:35:00,3.45445,3.45523,3.42952,3.45374,13970000.0
2008-04-30 03:40:00,3.44854,3.4557,3.433,3.45372,19960000.0
2008-04-30 03:45:00,3.45176,3.45499,3.43093,3.4547,21900000.0
2008-04-30 03:50:00,3.45435,3.45669,3.44148,3.45404,26050000.0
2008-04-30 03:55:00,3.45507,3.45842,3.43461,3.45275,20350000.0
2008-04-30 04:00:00,3.4578,3.4578,3.44441,3.45162,19200000.0
2008-04-30 04:05:00,3.43241,3.45708,3.43241,3.45085,36830000.0
2008-04-30 04:10:00,3.45068,3.45556,3.43566,3.4478,22940000.0
2008-04-30 04:15:00,3.44375,3.45515,3.43829,3.45193,19210000.0
2008-04-30 04:20:00,3.45476,3.45623,3.44284,3.45479,18070000.0
2008-04-30 04:25:00,3.44821,3.45721,3.43461,3.45273,30110000.0
2008-04-30 04:30:00,3.44825,3.45285,3.43729,3.43738,13550000.0
2008-04-30 04:35:00,3.45526,3.4569,3.43351,3.45187,21080000.0
2008-04-30 04:40:00,3.45445,3.45561,3.42983,3.44729,25170000.0
2008-04-30 04:45:00,3.45237,3.45582,3.43295,3.44954,18430000.0
2008-04-30 04:50:00,3.44566,3.45925,3.43754,3.45678,21110000.0
2008-04-30 04:55:00,3.44882,3.45379,3.43077,3.45184,21500000.0
2008-04-30 05:00:00,3.45673,3.45673,3.42822,3.4306,24470000.0
2008-04-30 05:05:00,3.45206,3.45477,3.4361,3.44518,18840000.0
2008-04-30 05:10:00,3.45307,3.45805,3.42822,3.45646,29000000.0
2008-04-30 05:15:00,3.45223,3.45467,3.43824,3.45445,14340000.0
2008-04-30 05:20:00,3.45203,3.4549,3.43519,3.44894,16570000.0
2008-04-30 05:25:00,3.45484,3.45594,3.44528,3.45031,15780000.0
2008-04-30 05:30:00,3.45652,3.45688,3.42886,3.42886,15810000.0
2008-04-30 05:35:00,3.45051,3.45698,3.43327,3.45346,16980000.0
2008-04-30 05:40:00,3.44813,3.45247,3.43095,3.43357,26710000.0
2008-04-30 05:45:00,3.44832,3.45697,3.43735,3.45193,14280000.0
2008-04-30 05:50:00,3.44799,3.45315,3.4277,3.45315,7900000.0
2008-04-30 05:55:00,3.45112,3.45382,3.42887,3.44724,21840000.0
2008-04-30 06:00:00,3.45571,3.45625,3.42853,3.45085,34640000.0
2008-04-30 06:05:00,3.44771,3.45316,3.43158,3.45316,15790000.0
2008-04-30 06:10:00,3.4499,3.45572,3.42933,3.44973,27110000.0
2008-04-30 06:15:00,3.45504,3.45504,3.43581,3.45397,16580000.0
2008-04-30 06:20:00,3.43842,3.45445,3.43365,3.43365,24440000.0
2008-04-30 06:25:00,3.45025,3.45497,3.42983,3.44812,26350000.0
2008-04-30 06:30:00,3.45406,3.45688,3.43629,3.44992,18450000.0
2008-04-30 06:35:00,3.43389,3.45471,3.42938,3.42938,18410000.0
2008-04-30 06:40:00,3.44425,3.45606,3.43844,3.45325,33430000.0
2008-04-30 06:45:00,3.45594,3.45722,3.43465,3.44897,21810000.0
2008-04-30 06:50:00,3.45494,3.45614,3.43877,3.45208,29330000.0
2008-04-30 06:55:00,3.45168,3.45705,3.44019,3.45374,24470000.0
2008-04-30 07:00:00,3.45123,3.45663,3.43091,3.45251,20350000.0
2008-04-30 07:05:00,3.4541,3.4566,3.44465,3.4488,25590000.0
2008-04-30 07:10:00,3.44183,3.45533,3.43325,3.43325,29730000.0
2008-04-30 07:15:00,3.45769,3.45769,3.4366,3.44858,22580000.0
2008-04-30 07:20:00,3.45527,3.45831,3.44325,3.44916,22190000.0
2008-04-30 07:25:00,3.43414,3.45618,3.43414,3.45424,28980000.0
2008-04-30 07:30:00,3.45209,3.46082,3.43542,3.45467,29740000.0
2008-04-30 07:35:00,3.43974,3.45765,3.43974,3.44677,23710000.0
2008-04-30 07:40:00,3.4491,3.45598,3.43758,3.45463,18050000.0
2008-04-30 07:45:00,3.45285,3.4549,3.43332,3.44877,15050000.0
2008-04-30 07:50:00,3.44979,3.45515,3.44008,3.45094,28940000.0
2008-04-30 07:55:00,3.44449,3.45716,3.43408,3.45352,30810000.0
2008-04-30 08:00:00,3.45191,3.45612,3.43673,3.4539,23310000.0
2008-04-30 08:05:00,3.44542,3.45645,3.44102,3.45406,24080000.0
2008-04-30 08:10:00,3.4547,3.45758,3.44203,3.44889,34540000.0
2008-04-30 08:15:00,3.4522,3.45561,3.44371,3.45486,25960000.0
2008-04-30 08:20:00,3.45326,3.45567,3.44474,3.45213,27780000.0
2008-04-30 08:25:00,3.45481,3.45594,3.44056,3.45118,30810000.0
2008-04-30 08:30:00,3.45144,3.4568,3.44546,3.44889,28570000.0
2008-04-30 08:35:00,3.45301,3.45639,3.44271,3.45103,24820000.0
2008-04-30 08:40:00,3.44576,3.45815,3.44576,3.45575,28570000.0
2008-04-30 08:45:00,3.45748,3.45794,3.44064,3.45143,20700000.0
2008-04-30 08:50:00,3.45244,3.45675,3.44458,3.44719,28560000.0
2008-04-30 08:55:00,3.45355,3.45648,3.44252,3.45202,26680000.0
2008-04-30 09:00:00,3.44779,3.45863,3.44437,3.45707,30030000.0
2008-04-30 09:05:00,3.45607,3.45731,3.43986,3.45731,28980000.0
2008-04-30 09:10:00,3.45673,3.45673,3.44313,3.45382,40250000.0
2008-04-30 09:15:00,3.45254,3.4572,3.44735,3.45487,32690000.0
2008-04-30 09:20:00,3.45194,3.45649,3.4435,3.45269,26320000.0
2008-04-30 09:25:00,3.4509,3.45538,3.43396,3.44314,28960000.0
2008-04-30 09:30:00,3.45223,3.45538,3.44047,3.44972,30800000.0
2008-04-30 09:35:00,3.45481,3.4566,3.44601,3.45186,26320000.0
2008-04-30 09:40:00,3.44586,3.45647,3.432,3.45494,29700000.0
2008-04-30 09:45:00,3.45067,3.45742,3.44439,3.45703,29300000.0
2008-04-30 09:50:00,3.45303,3.45579,3.44382,3.45392,24810000.0
2008-04-30 09:55:00,3.45354,3.45733,3.44311,3.45516,34200000.0
2008-04-30 10:00:00,3.45607,3.46048,3.43893,3.45598,33460000.0
2008-04-30 10:05:00,3.45351,3.45732,3.44405,3.45321,33450000.0
2008-04-30 10:10:00,3.44695,3.45708,3.44499,3.45206,43980000.0
2008-04-30 10:15:00,3.45529,3.45548,3.44331,3.45155,25180000.0
2008-04-30 10:20:00,3.45523,3.45681,3.44381,3.45628,37590000.0
2008-04-30 10:25:00,3.44634,3.45532,3.44209,3.45178,37210000.0
2008-04-30 10:30:00,3.45781,3.45781,3.44204,3.4466,32720000.0
2008-04-30 10:35:00,3.4525,3.4579,3.44889,3.45056,30420000.0
2008-04-30 10:40:00,3.45672,3.46041,3.44361,3.4532,30450000.0
2008-04-30 10:45:00,3.45547,3.45728,3.44483,3.45156,27450000.0
2008-04-30 10:50:00,3.45162,3.4576,3.44344,3.45535,26340000.0
2008-04-30 10:55:00,3.45629,3.45853,3.44508,3.45697,30440000.0
2008-04-30 11:00:00,3.45044,3.45673,3.44252,3.45148,33100000.0
2008-04-30 11:05:00,3.4516,3.45677,3.44432,3.45264,28210000.0
2008-04-30 11:10:00,3.45164,3.45723,3.43742,3.45607,33490000.0
2008-04-30 11:15:00,3.45205,3.45763,3.44635,3.45701,26650000.0
2008-04-30 11:20:00,3.44698,3.45688,3.44559,3.45348,27440000.0
2008-04-30 11:25:00,3.44862,3.45559,3.44434,3.45099,34190000.0
2008-04-30 11:30:00,3.4542,3.45647,3.43996,3.45501,27810000.0
2008-04-30 11:35:00,3.45579,3.45579,3.44261,3.45389,32310000.0
2008-04-30 11:40:00,3.44969,3.45539,3.44584,3.44901,28180000.0
2008-04-30 11:45:00,3.45015,3.45611,3.44542,3.45609,29290000.0
2008-04-30 11:50:00,3.4534,3.45596,3.43625,3.44837,30440000.0
2008-04-30 11:55:00,3.45163,3.45684,3.44712,3.45317,28570000.0
2008-04-30 12:00:00,3.45137,3.45609,3.44417,3.45409,27090000.0
2008-04-30 12:05:00,3.44362,3.45474,3.4413,3.45223,24820000.0
2008-04-30 12:10:00,3.45048,3.45463,3.44175,3.45414,26680000.0
2008-04-30 12:15:00,3.45441,3.45479,3.4429,3.44691,27830000.0
2008-04-30 12:20:00,3.45209,3.45418,3.44365,3.45115,30060000.0
2008-04-30 12:25:00,3.45207,3.45437,3.43948,3.45272,30830000.0
2008-04-30 12:30:00,3.45324,3.45422,3.44117,3.44952,40570000.0
2008-04-30 12:35:00,3.44812,3.45476,3.44259,3.45245,30060000.0
2008-04-30 12:40:00,3.44386,3.4543,3.44167,3.45341,29320000.0
2008-04-30 12:45:00,3.45282,3.45671,3.44208,3.44643,26290000.0
2008-04-30 12:50:00,3.4531,3.45427,3.4422,3.45425,26670000.0
2008-04-30 12:55:00,3.44935,3.45301,3.43962,3.45034,32330000.0
2008-04-30 13:00:00,3.45198,3.45398,3.44038,3.44642,33090000.0
2008-04-30 13:05:00,3.44325,3.45067,3.4374,3.44609,31600000.0
2008-04-30 13:10:00,3.4497,3.4497,3.4376,3.44416,31560000.0
2008-04-30 13:15:00,3.44371,3.44874,3.43554,3.44532,31950000.0
2008-04-30 13:20:00,3.44346,3.44814,3.4349,3.44597,29680000.0
2008-04-30 13:25:00,3.44557,3.44713,3.43715,3.44536,27800000.0
2008-04-30 13:30:00,3.4412,3.44754,3.43781,3.44197,35700000.0
2008-04-30 13:35:00,3.44464,3.44692,3.43568,3.43785,27800000.0
2008-04-30 13:40:00,3.43541,3.44614,3.43411,3.44005,34550000.0
2008-04-30 13:45:00,3.44484,3.44716,3.4333,3.44016,31950000.0
2008-04-30 13:50:00,3.43875,3.44721,3.43077,3.4369,41340000.0
2008-04-30 13:55:00,3.44477,3.44908,3.43714,3.44548,28200000.0
2008-04-30 14:00:00,3.44651,3.45081,3.434,3.44108,37960000.0
2008-04-30 14:05:00,3.44546,3.45142,3.43689,3.44699,30820000.0
2008-04-30 14:10:00,3.44886,3.44947,3.43456,3.44646,31550000.0
2008-04-30 14:15:00,3.44723,3.44992,3.43814,3.4443,33810000.0
2008-04-30 14:20:00,3.43962,3.45155,3.43911,3.45019,35330000.0
2008-04-30 14:25:00,3.44926,3.45574,3.44216,3.45385,32330000.0
2008-04-30 14:30:00,3.45313,3.45477,3.44214,3.45224,33830000.0
2008-04-30 14:35:00,3.44921,3.45224,3.43973,3.45126,27780000.0
2008-04-30 14:40:00,3.4462,3.45169,3.44053,3.44916,32310000.0
2008-04-30 14:45:00,3.4487,3.45336,3.43889,3.45025,31200000.0
2008-04-30 14:50:00,3.44603,3.45281,3.44129,3.45107,31200000.0
2008-04-30 14:55:00,3.45089,3.45605,3.43713,3.44153,36460000.0
2008-04-30 15:00:00,3.44869,3.45461,3.43804,3.44891,38720000.0
2008-04-30 15:05:00,3.44317,3.45204,3.43864,3.45018,28950000.0
2008-04-30 15:10:00,3.44719,3.45248,3.44182,3.45042,30100000.0
2008-04-30 15:15:00,3.44809,3.45192,3.43912,3.44252,29330000.0
2008-04-30 15:20:00,3.45201,3.45405,3.43947,3.44938,34180000.0
2008-04-30 15:25:00,3.45151,3.45241,3.43484,3.44229,29330000.0
2008-04-30 15:30:00,3.4521,3.4525,3.44104,3.44924,33060000.0
2008-04-30 15:35:00,3.44595,3.4516,3.4415,3.45051,30060000.0
2008-04-30 15:40:00,3.44959,3.45253,3.43734,3.44256,28550000.0
2008-04-30 15:45:00,3.44877,3.45293,3.43835,3.44693,24430000.0
2008-04-30 15:50:00,3.45056,3.45202,3.44183,3.44828,31940000.0
2008-04-30 15:55:00,3.45104,3.452,3.4438,3.45006,33050000.0
2008-04-30 16:00:00,3.45026,3.45168,3.4367,3.45167,28970000.0
2008-04-30 16:05:00,3.44595,3.45259,3.4397,3.45174,34550000.0
2008-04-30 16:10:00,3.44959,3.45355,3.44098,3.45099,34190000.0
2008-04-30 16:15:00,3.45107,3.45322,3.44232,3.45147,28570000.0
2008-04-30 16:20:00,3.4506,3.45514,3.44196,3.45381,27070000.0
2008-04-30 16:25:00,3.45311,3.45454,3.44006,3.44961,34560000.0
2008-04-30 16:30:00,3.44484,3.45416,3.44188,3.44321,36060000.0
2008-04-30 16:35:00,3.44973,3.45259,3.44143,3.44877,40960000.0
2008-04-30 16:40:00,3.44809,3.45387,3.43838,3.45185,29710000.0
2008-04-30 16:45:00,3.45022,3.45495,3.44279,3.45258,31210000.0
2008-04-30 16:50:00,3.45197,3.45452,3.43858,3.44742,31180000.0
2008-04-30 16:55:00,3.45351,3.45351,3.4381,3.44723,29720000.0
2008-04-30 17:00:00,3.44978,3.44978,3.43722,3.44259,31930000.0
2008-04-30 17:05:00,3.44355,3.45249,3.43643,3.44902,36800000.0
2008-04-30 17:10:00,3.44889,3.45237,3.43842,3.44577,32350000.0
2008-04-30 17:15:00,3.45077,3.4524,3.43995,3.45037,33450000.0
2008-04-30 17:20:00,3.44982,3.45205,3.43746,3.44987,36480000.0
2008-04-30 17:25:00,3.44523,3.45445,3.43713,3.45044,37570000.0
2008-04-30 17:30:00,3.45101,3.4539,3.43975,3.44192,35360000.0
2008-04-30 17:35:00,3.44961,3.45407,3.43829,3.44819,47330000.0
2008-04-30 17:40:00,3.44583,3.45207,3.4387,3.44503,45130000.0
2008-04-30 17:45:00,3.44422,3.44933,3.43736,3.44828,28950000.0
2008-04-30 17:50:00,3.44598,3.45078,3.43825,3.44881,34940000.0
2008-04-30 17:55:00,3.44621,3.44994,3.4375,3.4489,44710000.0
2008-04-30 18:00:00,3.44932,3.45142,3.439,3.44295,41370000.0
2008-04-30 18:05:00,3.44929,3.4503,3.43942,3.45022,32710000.0
2008-04-30 18:10:00,3.44884,3.45439,3.4402,3.44997,41340000.0
2008-04-30 18:15:00,3.44544,3.45243,3.4382,3.44297,36450000.0
2008-04-30 18:20:00,3.44403,3.44982,3.43669,3.44842,41360000.0
2008-04-30 18:25:00,3.44326,3.45025,3.43927,3.44811,35690000.0
2008-04-30 18:30:00,3.44935,3.44935,3.43897,3.44728,25920000.0
2008-04-30 18:35:00,3.44258,3.45098,3.43984,3.44946,44700000.0
2008-04-30 18:40:00,3.44272,3.44962,3.43952,3.44908,28170000.0
2008-04-30 18:45:00,3.44534,3.45152,3.43861,3.44838,32710000.0
2008-04-30 18:50:00,3.44425,3.4521,3.43859,3.44657,37220000.0
2008-04-30 18:55:00,3.4478,3.45222,3.44051,3.44493,25200000.0
2008-04-30 19:00:00,3.44928,3.44996,3.438,3.44872,40580000.0
2008-04-30 19:05:00,3.43986,3.44991,3.4373,3.44347,39080000.0
2008-04-30 19:10:00,3.43881,3.44952,3.43507,3.44291,37210000.0
2008-04-30 19:15:00,3.44805,3.44873,3.4356,3.44107,38290000.0
2008-04-30 19:20:00,3.44137,3.44839,3.43632,3.44389,36090000.0
2008-04-30 19:25:00,3.44144,3.44925,3.43578,3.43677,27070000.0
2008-04-30 19:30:00,3.44538,3.45124,3.43563,3.43887,26690000.0
2008-04-30 19:35:00,3.4468,3.45212,3.4321,3.44394,38030000.0
2008-04-30 19:40:00,3.44426,3.45024,3.43578,3.44556,49650000.0
2008-04-30 19:45:00,3.44846,3.44846,3.43416,3.44019,42520000.0
2008-04-30 19:50:00,3.44528,3.44683,3.43352,3.44442,35760000.0
2008-04-30 19:55:00,3.43632,3.45047,3.43291,3.43966,46250000.0
2008-04-30 20:00:00,3.44551,3.45158,3.43615,3.44475,40640000.0
2008-04-30 20:05:00,3.44576,3.44812,3.43592,3.44761,26360000.0
2008-04-30 20:10:00,3.44668,3.45123,3.4367,3.4458,36890000.0
2008-04-30 20:15:00,3.44652,3.45065,3.43803,3.44143,31590000.0
2008-04-30 20:20:00,3.44635,3.44838,3.43541,3.43956,41750000.0
2008-04-30 20:25:00,3.44066,3.44882,3.43373,3.44142,28620000.0
2008-04-30 20:30:00,3.4442,3.44861,3.43329,3.44297,40270000.0
2008-04-30 20:35:00,3.43617,3.44715,3.43393,3.43894,33460000.0
2008-04-30 20:40:00,3.43714,3.44996,3.43185,3.44639,38030000.0
2008-04-30 20:45:00,3.44293,3.44662,3.43267,3.43511,31230000.0
2008-04-30 20:50:00,3.43653,3.44594,3.43241,3.444,41400000.0
2008-04-30 20:55:00,3.44485,3.44988,3.43489,3.44125,39500000.0
2008-04-30 21:00:00,3.44269,3.44756,3.43389,3.44084,29340000.0
2008-04-30 21:05:00,3.44379,3.44799,3.43195,3.44042,30510000.0
2008-04-30 21:10:00,3.43963,3.44533,3.43508,3.44318,29340000.0
2008-04-30 21:15:00,3.44806,3.44806,3.43327,3.43608,32760000.0
2008-04-30 21:20:00,3.44358,3.45082,3.43299,3.44413,35760000.0
2008-04-30 21:25:00,3.44459,3.44779,3.43364,3.43941,42150000.0
2008-04-30 21:30:00,3.4453,3.44934,3.43432,3.43566,24820000.0
2008-04-30 21:35:00,3.43929,3.44838,3.43401,3.44016,25970000.0
2008-04-30 21:40:00,3.44031,3.44943,3.43607,3.44467,33510000.0
2008-04-30 21:45:00,3.44822,3.44822,3.43484,3.44549,28600000.0
2008-04-30 21:50:00,3.43896,3.44526,3.43092,3.43303,29020000.0
2008-04-30 21:55:00,3.43959,3.44758,3.43414,3.44659,40620000.0
2008-04-30 22:00:00,3.44692,3.4475,3.43304,3.43956,34600000.0
2008-04-30 22:05:00,3.44561,3.44658,3.43311,3.44474,27870000.0
2008-04-30 22:10:00,3.43748,3.44878,3.43461,3.44037,36120000.0
2008-04-30 22:15:00,3.44888,3.44888,3.43385,3.44491,30510000.0
2008-04-30 22:20:00,3.44482,3.44683,3.43338,3.44285,34610000.0
2008-04-30 22:25:00,3.44049,3.44759,3.43361,3.44004,36120000.0
2008-04-30 22:30:00,3.44301,3.44711,3.43432,3.44429,27820000.0
2008-04-30 22:35:00,3.44432,3.44466,3.43469,3.44241,27530000.0
2008-04-30 22:40:00,3.43978,3.44801,3.43313,3.44283,22580000.0
2008-04-30 22:45:00,3.44818,3.44818,3.43621,3.44441,22950000.0
2008-04-30 22:50:00,3.43699,3.44496,3.43379,3.43422,37230000.0
2008-04-30 22:55:00,3.43902,3.4456,3.43266,3.43755,37960000.0
2008-04-30 23:00:00,3.44582,3.44582,3.43159,3.44425,36840000.0
2008-04-30 23:05:00,3.44562,3.44562,3.43495,3.43837,25930000.0
2008-04-30 23:10:00,3.43929,3.44478,3.43262,3.44367,18820000.0
2008-04-30 23:15:00,3.44691,3.44704,3.43315,3.44341,22980000.0
2008-04-30 23:20:00,3.44385,3.44755,3.43206,3.43489,37240000.0
2008-04-30 23:25:00,3.43997,3.44495,3.43202,3.44361,30050000.0
2008-04-30 23:30:00,3.44566,3.44675,3.43462,3.44433,28970000.0
2008-04-30 23:35:00,3.44209,3.44482,3.43263,3.43908,23350000.0
2008-04-30 23:40:00,3.43724,3.44407,3.4326,3.44249,15070000.0
2008-04-30 23:45:00,3.44861,3.44861,3.43344,3.44302,20300000.0
2008-04-30 23:50:00,3.43877,3.4465,3.43214,3.43931,22570000.0
2008-04-30 23:55:00,3.44441,3.44619,3.43251,3.44229,27110000.0
2008-05-01 00:00:00,3.44729,3.46099,3.43478,3.43611,18450000.0
2008-05-01 00:05:00,3.44149,3.44676,3.43481,3.44439,6020000.0
2008-05-01 00:10:00,3.43368,3.45872,3.42972,3.44591,27030000.0
2008-05-01 00:15:00,3.43919,3.45797,3.43753,3.43901,14300000.0
2008-05-01 00:20:00,3.44077,3.45074,3.43682,3.44644,22980000.0
2008-05-01 00:25:00,3.44178,3.45051,3.43411,3.44045,23710000.0
2008-05-01 00:30:00,3.44301,3.45022,3.43319,3.43898,22970000.0
2008-05-01 00:35:00,3.43693,3.44962,3.43693,3.44922,13210000.0
2008-05-01 00:40:00,3.43727,3.44742,3.43555,3.44093,17350000.0
2008-05-01 00:45:00,3.44377,3.44668,3.43442,3.43748,9430000.0
2008-05-01 00:50:00,3.44407,3.44449,3.43334,3.44226,16940000.0
2008-05-01 00:55:00,3.43295,3.44683,3.43041,3.44683,15030000.0
2008-05-01 01:00:00,3.44357,3.45021,3.43807,3.44519,19220000.0
2008-05-01 01:05:00,3.44358,3.44882,3.43165,3.43825,35730000.0
2008-05-01 01:10:00,3.44466,3.44743,3.43473,3.4438,21460000.0
2008-05-01 01:15:00,3.44011,3.44947,3.43579,3.43925,21120000.0
2008-05-01 01:20:00,3.44392,3.44707,3.43316,3.44297,27130000.0
2008-05-01 01:25:00,3.43982,3.44847,3.43265,3.44252,8280000.0
2008-05-01 01:30:00,3.43966,3.44781,3.43608,3.44071,22210000.0
2008-05-01 01:35:00,3.43914,3.44414,3.43914,3.44303,2270000.0
2008-05-01 01:40:00,3.44534,3.44946,3.43511,3.44413,27900000.0
2008-05-01 01:45:00,3.44111,3.44743,3.43283,3.44477,24870000.0
2008-05-01 01:50:00,3.44043,3.44859,3.43638,3.44166,22630000.0
2008-05-01 01:55:00,3.4433,3.44481,3.43542,3.44468,11300000.0
2008-05-01 02:00:00,3.44554,3.44867,3.42938,3.44415,22590000.0
2008-05-01 02:05:00,3.44282,3.44817,3.43212,3.43941,32000000.0
2008-05-01 02:10:00,3.43977,3.45065,3.43322,3.44424,36190000.0
2008-05-01 02:15:00,3.43862,3.44817,3.43384,3.43384,25200000.0
2008-05-01 02:20:00,3.44435,3.44931,3.43443,3.44443,21840000.0
2008-05-01 02:25:00,3.44309,3.44969,3.43417,3.4428,26750000.0
2008-05-01 02:30:00,3.43762,3.45152,3.43422,3.44211,33840000.0
2008-05-01 02:35:00,3.43297,3.45012,3.43104,3.44257,22960000.0
2008-05-01 02:40:00,3.4381,3.44872,3.43434,3.43962,26740000.0
2008-05-01 02:45:00,3.44146,3.45127,3.43273,3.43891,26730000.0
2008-05-01 02:50:00,3.4348,3.44852,3.4348,3.44069,26720000.0
2008-05-01 02:55:00,3.4439,3.44951,3.43458,3.43995,29330000.0
2008-05-01 03:00:00,3.44202,3.45182,3.43104,3.44223,17750000.0
2008-05-01 03:05:00,3.44089,3.44821,3.43457,3.43457,25230000.0
2008-05-01 03:10:00,3.43555,3.44986,3.43516,3.44402,16940000.0
2008-05-01 03:15:00,3.44663,3.45092,3.43362,3.44485,21470000.0
2008-05-01 03:20:00,3.43951,3.44578,3.43356,3.44433,24860000.0
2008-05-01 03:25:00,3.44358,3.45228,3.43528,3.44498,21530000.0
2008-05-01 03:30:00,3.44067,3.45074,3.4343,3.43486,19630000.0
2008-05-01 03:35:00,3.44377,3.44976,3.4348,3.44275,16650000.0
2008-05-01 03:40:00,3.43611,3.44754,3.43611,3.4405,5300000.0
2008-05-01 03:45:00,3.44214,3.44954,3.43395,3.44637,19650000.0
2008-05-01 03:50:00,3.44343,3.45192,3.43227,3.44259,24890000.0
2008-05-01 03:55:00,3.44399,3.45018,3.434,3.4445,17750000.0
2008-05-01 04:00:00,3.4435,3.44729,3.43532,3.43852,16630000.0
2008-05-01 04:05:00,3.44279,3.44839,3.43205,3.43628,23690000.0
2008-05-01 04:10:00,3.44304,3.44462,3.43103,3.43959,13930000.0
2008-05-01 04:15:00,3.43812,3.44897,3.43462,3.44464,12810000.0
2008-05-01 04:20:00,3.43518,3.44931,3.43518,3.44771,12060000.0
2008-05-01 04:25:00,3.44267,3.45071,3.43443,3.44174,42100000.0
2008-05-01 04:30:00,3.44896,3.45342,3.43845,3.44038,17680000.0
2008-05-01 04:35:00,3.44669,3.45109,3.4363,3.44556,20320000.0
2008-05-01 04:40:00,3.43493,3.45023,3.43493,3.45023,12430000.0
2008-05-01 04:45:00,3.44675,3.44937,3.43473,3.44357,16930000.0
2008-05-01 04:50:00,3.44255,3.44455,3.43492,3.44432,13220000.0
2008-05-01 04:55:00,3.44328,3.45212,3.43766,3.44613,17780000.0
2008-05-01 05:00:00,3.44182,3.45007,3.43228,3.44371,18430000.0
2008-05-01 05:05:00,3.44248,3.44674,3.43522,3.43522,19630000.0
2008-05-01 05:10:00,3.43934,3.44652,3.43331,3.4436,19270000.0
2008-05-01 05:15:00,3.43874,3.44972,3.43465,3.44311,16590000.0
2008-05-01 05:20:00,3.44467,3.44637,3.4324,3.44154,16170000.0
2008-05-01 05:25:00,3.44036,3.44462,3.43372,3.439,22940000.0
2008-05-01 05:30:00,3.44237,3.44694,3.43349,3.44196,12410000.0
2008-05-01 05:35:00,3.4396,3.44631,3.43275,3.43275,13180000.0
2008-05-01 05:40:00,3.44566,3.44712,3.4353,3.43962,16560000.0
2008-05-01 05:45:00,3.44633,3.44726,3.43596,3.44298,17330000.0
2008-05-01 05:50:00,3.44492,3.44614,3.43211,3.43692,18420000.0
2008-05-01 05:55:00,3.43969,3.44598,3.43374,3.43849,19200000.0
2008-05-01 06:00:00,3.44896,3.44896,3.43647,3.43697,22590000.0
2008-05-01 06:05:00,3.4434,3.44541,3.43148,3.44146,18070000.0
2008-05-01 06:10:00,3.44167,3.44537,3.43527,3.43966,24800000.0
2008-05-01 06:15:00,3.4455,3.4455,3.43366,3.44263,14310000.0
2008-05-01 06:20:00,3.44592,3.44593,3.43133,3.44429,15480000.0
2008-05-01 06:25:00,3.44144,3.44405,3.42608,3.43914,18490000.0
2008-05-01 06:30:00,3.44385,3.44725,3.43317,3.4383,9810000.0
2008-05-01 06:35:00,3.44154,3.44241,3.42733,3.43617,9770000.0
2008-05-01 06:40:00,3.42752,3.43617,3.42733,3.43617,3770000.0
2008-05-01 06:45:00,3.446,3.446,3.42723,3.44178,33080000.0
2008-05-01 06:50:00,3.44397,3.44449,3.43391,3.44449,18840000.0
2008-05-01 06:55:00,3.43673,3.44575,3.42643,3.43527,18810000.0
2008-05-01 07:00:00,3.44168,3.4466,3.42689,3.44184,15450000.0
2008-05-01 07:05:00,3.44267,3.44435,3.43183,3.43383,18470000.0
2008-05-01 07:10:00,3.42779,3.44153,3.42561,3.43093,14690000.0
2008-05-01 07:15:00,3.44374,3.44637,3.43345,3.44218,12050000.0
2008-05-01 07:20:00,3.44175,3.44175,3.42226,3.42226,6390000.0
2008-05-01 07:25:00,3.44332,3.44716,3.42939,3.44558,27880000.0
2008-05-01 07:30:00,3.44196,3.44346,3.42374,3.42439,34970000.0
2008-05-01 07:35:00,3.44352,3.44352,3.42972,3.43325,17680000.0
2008-05-01 07:40:00,3.43142,3.44487,3.42574,3.44345,18420000.0
2008-05-01 07:45:00,3.44192,3.44618,3.43131,3.43796,20680000.0
2008-05-01 07:50:00,3.44357,3.44681,3.43099,3.43602,20310000.0
2008-05-01 07:55:00,3.43256,3.44883,3.43256,3.44488,37550000.0
2008-05-01 08:00:00,3.43868,3.44731,3.42982,3.43947,25560000.0
2008-05-01 08:05:00,3.43483,3.44589,3.42444,3.43893,25940000.0
2008-05-01 08:10:00,3.43798,3.44661,3.43182,3.43896,34530000.0
2008-05-01 08:15:00,3.44371,3.44647,3.42569,3.4398,28920000.0
2008-05-01 08:20:00,3.44135,3.44561,3.43268,3.44418,23280000.0
2008-05-01 08:25:00,3.44223,3.44435,3.43138,3.4383,25560000.0
2008-05-01 08:30:00,3.44662,3.44662,3.43291,3.44442,25560000.0
2008-05-01 08:35:00,3.43958,3.44634,3.43467,3.43818,27460000.0
2008-05-01 08:40:00,3.44349,3.44394,3.43242,3.44234,28580000.0
2008-05-01 08:45:00,3.44417,3.44606,3.43077,3.44469,27060000.0
2008-05-01 08:50:00,3.44276,3.44955,3.43637,3.43904,29300000.0
2008-05-01 08:55:00,3.44834,3.44992,3.4381,3.44463,22950000.0
2008-05-01 09:00:00,3.44126,3.45497,3.44126,3.4485,33840000.0
2008-05-01 09:05:00,3.45415,3.4567,3.44504,3.45247,31180000.0
2008-05-01 09:10:00,3.45249,3.45249,3.43583,3.45043,46970000.0
2008-05-01 09:15:00,3.44852,3.45404,3.43921,3.44566,31930000.0
2008-05-01 09:20:00,3.45046,3.4541,3.43802,3.44704,33470000.0
2008-05-01 09:25:00,3.44833,3.45349,3.43761,3.43984,32340000.0
2008-05-01 09:30:00,3.44705,3.45394,3.44199,3.45257,26300000.0
2008-05-01 09:35:00,3.44286,3.45297,3.42558,3.4489,25930000.0
2008-05-01 09:40:00,3.45209,3.45255,3.44061,3.45191,34200000.0
2008-05-01 09:45:00,3.44606,3.45613,3.44205,3.45276,32290000.0
2008-05-01 09:50:00,3.4501,3.45364,3.44269,3.45129,30030000.0
2008-05-01 09:55:00,3.44981,3.45439,3.44197,3.4535,37560000.0
2008-05-01 10:00:00,3.45325,3.45664,3.44151,3.44949,34950000.0
2008-05-01 10:05:00,3.45284,3.45403,3.44104,3.45288,34580000.0
2008-05-01 10:10:00,3.44406,3.45653,3.4413,3.45352,40640000.0
2008-05-01 10:15:00,3.45254,3.45429,3.44196,3.4495,27840000.0
2008-05-01 10:20:00,3.45425,3.45527,3.4425,3.453,39460000.0
2008-05-01 10:25:00,3.44427,3.45799,3.44247,3.45262,45080000.0
2008-05-01 10:30:00,3.45456,3.45587,3.44206,3.44425,38310000.0
2008-05-01 10:35:00,3.45249,3.45748,3.44779,3.4505,31200000.0
2008-05-01 10:40:00,3.45548,3.45893,3.44644,3.45416,34210000.0
2008-05-01 10:45:00,3.45603,3.45859,3.44683,3.45115,27460000.0
2008-05-01 10:50:00,3.45222,3.45724,3.44437,3.45319,29330000.0
2008-05-01 10:55:00,3.45602,3.45665,3.4428,3.45367,33830000.0
2008-05-01 11:00:00,3.44948,3.45745,3.44454,3.44852,34200000.0
2008-05-01 11:05:00,3.44846,3.45496,3.44411,3.45018,30450000.0
2008-05-01 11:10:00,3.45007,3.4554,3.43981,3.45254,40180000.0
2008-05-01 11:15:00,3.45062,3.45576,3.44411,3.45469,25560000.0
2008-05-01 11:20:00,3.44454,3.45527,3.44403,3.44886,27420000.0
2008-05-01 11:25:00,3.45178,3.45581,3.44493,3.45164,40950000.0
2008-05-01 11:30:00,3.45447,3.45953,3.4464,3.45765,32680000.0
2008-05-01 11:35:00,3.45702,3.45999,3.44636,3.4579,33810000.0
2008-05-01 11:40:00,3.45303,3.46031,3.44781,3.45115,30060000.0
2008-05-01 11:45:00,3.45668,3.45766,3.4464,3.45572,33080000.0
2008-05-01 11:50:00,3.45533,3.45625,3.44592,3.4505,32310000.0
2008-05-01 11:55:00,3.45094,3.4611,3.4467,3.45965,31940000.0
2008-05-01 12:00:00,3.45501,3.45923,3.44785,3.45731,34550000.0
2008-05-01 12:05:00,3.45716,3.45811,3.44671,3.45711,23680000.0
2008-05-01 12:10:00,3.45609,3.45928,3.44391,3.45691,21410000.0
2008-05-01 12:15:00,3.45841,3.45938,3.44849,3.45237,31150000.0
2008-05-01 12:20:00,3.45608,3.46119,3.44814,3.45981,29310000.0
2008-05-01 12:25:00,3.45819,3.45964,3.44723,3.45747,34520000.0
2008-05-01 12:30:00,3.45899,3.46226,3.44747,3.46103,40210000.0
2008-05-01 12:35:00,3.45585,3.46081,3.44505,3.45469,29330000.0
2008-05-01 12:40:00,3.44959,3.45963,3.44756,3.45788,29700000.0
2008-05-01 12:45:00,3.45647,3.46058,3.44627,3.45,24060000.0
2008-05-01 12:50:00,3.45754,3.46051,3.44695,3.45912,27410000.0
2008-05-01 12:55:00,3.45389,3.45765,3.44665,3.45554,32710000.0
2008-05-01 13:00:00,3.45557,3.45633,3.44489,3.45251,30120000.0
2008-05-01 13:05:00,3.45174,3.45677,3.44168,3.45327,31970000.0
2008-05-01 13:10:00,3.45376,3.45509,3.4414,3.4488,29340000.0
2008-05-01 13:15:00,3.44974,3.45552,3.44057,3.45168,30470000.0
2008-05-01 13:20:00,3.45178,3.45825,3.44569,3.45546,29690000.0
2008-05-01 13:25:00,3.45268,3.4551,3.44471,3.45463,25210000.0
2008-05-01 13:30:00,3.451,3.45818,3.44544,3.44802,33840000.0
2008-05-01 13:35:00,3.45356,3.45598,3.44543,3.44875,28170000.0
2008-05-01 13:40:00,3.44556,3.45946,3.44546,3.45032,33080000.0
2008-05-01 13:45:00,3.45459,3.45791,3.44527,3.45384,31580000.0
2008-05-01 13:50:00,3.44837,3.456,3.44329,3.44591,36870000.0
2008-05-01 13:55:00,3.45447,3.45547,3.44442,3.45226,28920000.0
2008-05-01 14:00:00,3.45272,3.45987,3.44415,3.44594,39440000.0
2008-05-01 14:05:00,3.45119,3.45696,3.44454,3.44989,30450000.0
2008-05-01 14:10:00,3.45374,3.45734,3.44324,3.4519,27440000.0
2008-05-01 14:15:00,3.45324,3.45601,3.44262,3.45099,31210000.0
2008-05-01 14:20:00,3.44599,3.458,3.44435,3.45404,34960000.0
2008-05-01 14:25:00,3.45392,3.45623,3.44609,3.45552,31590000.0
2008-05-01 14:30:00,3.45683,3.4597,3.44824,3.45806,31610000.0
2008-05-01 14:35:00,3.45643,3.45963,3.44717,3.45759,24820000.0
2008-05-01 14:40:00,3.45349,3.45913,3.4486,3.45496,29710000.0
2008-05-01 14:45:00,3.45704,3.46029,3.44486,3.4544,31580000.0
2008-05-01 14:50:00,3.45314,3.45812,3.44751,3.45582,29340000.0
2008-05-01 14:55:00,3.4561,3.45679,3.44445,3.44797,34960000.0
2008-05-01 15:00:00,3.45376,3.45985,3.44854,3.45768,37980000.0
2008-05-01 15:05:00,3.45289,3.45949,3.44938,3.45776,28210000.0
2008-05-01 15:10:00,3.4569,3.45933,3.447,3.45714,32360000.0
2008-05-01 15:15:00,3.455,3.45911,3.44742,3.44855,30070000.0
2008-05-01 15:20:00,3.45417,3.4603,3.44557,3.45643,28980000.0
2008-05-01 15:25:00,3.45874,3.46368,3.44879,3.45095,30440000.0
2008-05-01 15:30:00,3.46221,3.46221,3.45188,3.4591,31580000.0
2008-05-01 15:35:00,3.45513,3.46151,3.45025,3.45871,29330000.0
2008-05-01 15:40:00,3.45938,3.46112,3.44606,3.4561,28590000.0
2008-05-01 15:45:00,3.45622,3.46124,3.44865,3.45491,26320000.0
2008-05-01 15:50:00,3.4586,3.46259,3.45084,3.45743,32310000.0
2008-05-01 15:55:00,3.46066,3.4618,3.45355,3.45923,30830000.0
2008-05-01 16:00:00,3.46099,3.46638,3.45051,3.45658,28220000.0
2008-05-01 16:05:00,3.4525,3.46175,3.44737,3.46065,33810000.0
2008-05-01 16:10:00,3.46144,3.46179,3.45063,3.46042,30110000.0
2008-05-01 16:15:00,3.45994,3.46159,3.45114,3.46051,28960000.0
2008-05-01 16:20:00,3.45927,3.46314,3.45219,3.46141,29710000.0
2008-05-01 16:25:00,3.46095,3.46433,3.44921,3.45888,32710000.0
2008-05-01 16:30:00,3.45301,3.46272,3.45291,3.45334,34590000.0
2008-05-01 16:35:00,3.46118,3.46273,3.45213,3.45765,35760000.0
2008-05-01 16:40:00,3.45567,3.46235,3.4497,3.4604,28590000.0
2008-05-01 16:45:00,3.45769,3.46221,3.44716,3.45694,33430000.0
2008-05-01 16:50:00,3.45986,3.46306,3.44597,3.45874,27840000.0
2008-05-01 16:55:00,3.46066,3.46099,3.44889,3.45549,30830000.0
2008-05-01 17:00:00,3.45625,3.45827,3.44455,3.45144,31930000.0
2008-05-01 17:05:00,3.45219,3.46005,3.44534,3.45759,34220000.0
2008-05-01 17:10:00,3.45914,3.4615,3.44909,3.45485,30880000.0
2008-05-01 17:15:00,3.46014,3.46047,3.44801,3.45845,34190000.0
2008-05-01 17:20:00,3.45863,3.46273,3.44719,3.45968,34590000.0
2008-05-01 17:25:00,3.45294,3.45937,3.44759,3.45867,31610000.0
2008-05-01 17:30:00,3.45929,3.45966,3.44709,3.45246,33500000.0
2008-05-01 17:35:00,3.45839,3.46381,3.44576,3.45456,44730000.0
2008-05-01 17:40:00,3.45214,3.46049,3.44457,3.45453,46590000.0
2008-05-01 17:45:00,3.45476,3.4622,3.45083,3.458,29700000.0
2008-05-01 17:50:00,3.45509,3.46378,3.44639,3.45792,32720000.0
2008-05-01 17:55:00,3.45579,3.46055,3.44711,3.45802,43970000.0
2008-05-01 18:00:00,3.4581,3.46083,3.44907,3.45184,42480000.0
2008-05-01 18:05:00,3.45811,3.46082,3.44809,3.45904,33090000.0
2008-05-01 18:10:00,3.45728,3.46283,3.44893,3.45867,39870000.0
2008-05-01 18:15:00,3.45315,3.46148,3.4469,3.45586,32350000.0
2008-05-01 18:20:00,3.45334,3.46318,3.45032,3.45999,41350000.0
2008-05-01 18:25:00,3.45346,3.45925,3.44879,3.45715,29370000.0
2008-05-01 18:30:00,3.45855,3.4604,3.44911,3.45774,23320000.0
2008-05-01 18:35:00,3.45252,3.46172,3.4474,3.45899,42850000.0
2008-05-01 18:40:00,3.45253,3.46097,3.44936,3.45869,25960000.0
2008-05-01 18:45:00,3.455,3.46149,3.44799,3.45853,31580000.0
2008-05-01 18:50:00,3.45398,3.45801,3.44507,3.45326,35720000.0
2008-05-01 18:55:00,3.45449,3.45906,3.44625,3.4519,27430000.0
2008-05-01 19:00:00,3.45829,3.45829,3.44514,3.45476,39470000.0
2008-05-01 19:05:00,3.4459,3.45855,3.4459,3.45135,34590000.0
2008-05-01 19:10:00,3.44776,3.45777,3.44479,3.45066,36810000.0
2008-05-01 19:15:00,3.45852,3.45852,3.44231,3.45107,33440000.0
2008-05-01 19:20:00,3.45178,3.45901,3.44522,3.45406,36460000.0
2008-05-01 19:25:00,3.44879,3.45575,3.44511,3.44511,25950000.0
2008-05-01 19:30:00,3.45428,3.46062,3.44037,3.44807,30110000.0
2008-05-01 19:35:00,3.45033,3.45809,3.44405,3.44586,28200000.0
2008-05-01 19:40:00,3.45108,3.45717,3.44484,3.45439,33500000.0
2008-05-01 19:45:00,3.45685,3.45733,3.44469,3.45354,30450000.0
2008-05-01 19:50:00,3.44534,3.4551,3.44454,3.45378,24450000.0
2008-05-01 19:55:00,3.45316,3.45544,3.4452,3.45024,21440000.0
2008-05-01 20:00:00,3.45339,3.45877,3.44665,3.4507,31240000.0
2008-05-01 20:05:00,3.45309,3.45627,3.44541,3.45303,19930000.0
2008-05-01 20:10:00,3.44553,3.45632,3.44326,3.45193,25220000.0
2008-05-01 20:15:00,3.45232,3.45801,3.44537,3.45161,23680000.0
2008-05-01 20:20:00,3.45463,3.45684,3.44331,3.44485,35310000.0
2008-05-01 20:25:00,3.44442,3.45475,3.44251,3.45006,24830000.0
2008-05-01 20:30:00,3.45537,3.45691,3.44203,3.45004,26330000.0
2008-05-01 20:35:00,3.45089,3.45583,3.44257,3.4501,22940000.0
2008-05-01 20:40:00,3.45459,3.4556,3.4428,3.45378,30820000.0
2008-05-01 20:45:00,3.45647,3.45647,3.44393,3.45312,24080000.0
2008-05-01 20:50:00,3.4529,3.45637,3.44396,3.45349,25940000.0
2008-05-01 20:55:00,3.45143,3.45453,3.44255,3.4495,24090000.0
2008-05-01 21:00:00,3.45629,3.45629,3.4439,3.45002,21420000.0
2008-05-01 21:05:00,3.44674,3.46161,3.44618,3.45498,25590000.0
2008-05-01 21:10:00,3.44929,3.45509,3.44485,3.45305,29700000.0
2008-05-01 21:15:00,3.45332,3.45786,3.44458,3.45319,34960000.0
2008-05-01 21:20:00,3.45484,3.45528,3.44506,3.44939,21830000.0
2008-05-01 21:25:00,3.45655,3.45782,3.44492,3.45318,19650000.0
2008-05-01 21:30:00,3.45329,3.45588,3.44541,3.455,13190000.0
2008-05-01 21:35:00,3.44667,3.45923,3.44271,3.44839,22200000.0
2008-05-01 21:40:00,3.45535,3.45644,3.44674,3.45644,22220000.0
2008-05-01 21:45:00,3.45802,3.45802,3.44477,3.45536,16920000.0
2008-05-01 21:50:00,3.45035,3.45608,3.44335,3.4505,21450000.0
2008-05-01 21:55:00,3.44901,3.45553,3.44622,3.45552,29010000.0
2008-05-01 22:00:00,3.45725,3.45753,3.44515,3.44908,19210000.0
2008-05-01 22:05:00,3.45019,3.45852,3.44333,3.45285,28990000.0
2008-05-01 22:10:00,3.44336,3.45625,3.44336,3.45123,21450000.0
2008-05-01 22:15:00,3.45321,3.45752,3.44686,3.45357,24090000.0
2008-05-01 22:20:00,3.4486,3.45801,3.44582,3.45522,22590000.0
2008-05-01 22:25:00,3.45398,3.45882,3.44506,3.45207,20330000.0
2008-05-01 22:30:00,3.45262,3.45694,3.44456,3.45442,18070000.0
2008-05-01 22:35:00,3.45056,3.45763,3.44545,3.45352,30100000.0
2008-05-01 22:40:00,3.45398,3.45538,3.44473,3.4537,27080000.0
2008-05-01 22:45:00,3.45402,3.45836,3.4461,3.45703,21070000.0
2008-05-01 22:50:00,3.45606,3.45715,3.44549,3.45715,22250000.0
2008-05-01 22:55:00,3.45685,3.46257,3.44902,3.44968,28220000.0
2008-05-01 23:00:00,3.4605,3.46228,3.44708,3.45597,23330000.0
2008-05-01 23:05:00,3.45664,3.45729,3.44699,3.45581,18820000.0
2008-05-01 23:10:00,3.45003,3.45958,3.4455,3.45666,27820000.0
2008-05-01 23:15:00,3.45259,3.45862,3.44646,3.45318,13910000.0
2008-05-01 23:20:00,3.45319,3.45708,3.44225,3.44859,24470000.0
2008-05-01 23:25:00,3.44525,3.45549,3.44196,3.45549,21070000.0
2008-05-01 23:30:00,3.45888,3.45888,3.44158,3.44681,18400000.0
2008-05-01 23:35:00,3.45366,3.45682,3.44553,3.45076,5650000.0
2008-05-01 23:40:00,3.45224,3.45293,3.44193,3.44646,16220000.0
2008-05-01 23:45:00,3.45059,3.45476,3.44268,3.44738,16910000.0
2008-05-01 23:50:00,3.45071,3.45244,3.44569,3.44964,3750000.0
2008-05-01 23:55:00,3.44292,3.45461,3.44292,3.45365,10200000.0
2008-05-02 00:00:00,3.4451,3.4451,3.40863,3.41747,4900000.0
2008-05-02 00:05:00,3.45244,3.45248,3.41124,3.44388,21070000.0
2008-05-02 00:10:00,3.44594,3.45093,3.41093,3.44866,21820000.0
2008-05-02 00:15:00,3.4433,3.45181,3.41424,3.44491,21830000.0
2008-05-02 00:20:00,3.44111,3.45167,3.40973,3.41882,27470000.0
2008-05-02 00:25:00,3.45102,3.45239,3.40962,3.41918,9810000.0
2008-05-02 00:30:00,3.45094,3.45602,3.42027,3.44513,16640000.0
2008-05-02 00:35:00,3.44783,3.45248,3.44263,3.45147,9830000.0
2008-05-02 00:40:00,3.44816,3.4522,3.41012,3.41509,24860000.0
2008-05-02 00:45:00,3.44174,3.45134,3.4134,3.4134,21480000.0
2008-05-02 00:50:00,3.44375,3.45327,3.43208,3.44094,9400000.0
2008-05-02 00:55:00,3.43732,3.45194,3.41915,3.45194,18850000.0
2008-05-02 01:00:00,3.45097,3.4538,3.42038,3.45088,18810000.0
2008-05-02 01:05:00,3.45156,3.45392,3.43054,3.44734,21050000.0
2008-05-02 01:10:00,3.45779,3.45779,3.43051,3.44579,13230000.0
2008-05-02 01:15:00,3.44998,3.45447,3.44352,3.44778,12140000.0
2008-05-02 01:20:00,3.44758,3.45568,3.41448,3.45305,22960000.0
2008-05-02 01:25:00,3.44307,3.45281,3.4196,3.45268,25970000.0
2008-05-02 01:30:00,3.45013,3.45266,3.41932,3.41932,26330000.0
2008-05-02 01:35:00,3.41683,3.45137,3.41142,3.45039,8300000.0
2008-05-02 01:40:00,3.41937,3.45323,3.41937,3.45255,24210000.0
2008-05-02 01:45:00,3.43898,3.45127,3.42374,3.45127,9020000.0
2008-05-02 01:50:00,3.45004,3.45222,3.41052,3.44849,25960000.0
2008-05-02 01:55:00,3.44233,3.45042,3.41323,3.44262,7540000.0
2008-05-02 02:00:00,3.44442,3.4515,3.42216,3.45032,19590000.0
2008-05-02 02:05:00,3.42679,3.45483,3.41464,3.45301,21120000.0
2008-05-02 02:10:00,3.44405,3.45205,3.4164,3.44604,21510000.0
2008-05-02 02:15:00,3.44201,3.45134,3.42009,3.44877,12820000.0
2008-05-02 02:20:00,3.44229,3.45311,3.42041,3.4513,16940000.0
2008-05-02 02:25:00,3.42213,3.45302,3.42213,3.44506,32340000.0
2008-05-02 02:30:00,3.44217,3.45363,3.41969,3.44747,27440000.0
2008-05-02 02:35:00,3.41167,3.45645,3.41167,3.44144,30490000.0
2008-05-02 02:40:00,3.43873,3.45442,3.41855,3.44888,24810000.0
2008-05-02 02:45:00,3.45136,3.45554,3.42262,3.4519,25230000.0
2008-05-02 02:50:00,3.45098,3.45311,3.41521,3.44561,18420000.0
2008-05-02 02:55:00,3.43743,3.45494,3.41695,3.45356,26010000.0
2008-05-02 03:00:00,3.45516,3.45516,3.41545,3.4512,24480000.0
2008-05-02 03:05:00,3.44975,3.4521,3.42077,3.4507,16220000.0
2008-05-02 03:10:00,3.44312,3.45394,3.44299,3.44804,24500000.0
2008-05-02 03:15:00,3.44085,3.45308,3.42799,3.44823,24100000.0
2008-05-02 03:20:00,3.45148,3.45299,3.4288,3.45205,36890000.0
2008-05-02 03:25:00,3.4523,3.45586,3.44256,3.44811,30140000.0
2008-05-02 03:30:00,3.44936,3.45594,3.4179,3.44992,42940000.0
2008-05-02 03:35:00,3.45118,3.45337,3.41719,3.45114,18850000.0
2008-05-02 03:40:00,3.45332,3.45487,3.42054,3.44586,19270000.0
2008-05-02 03:45:00,3.45131,3.45741,3.4245,3.4245,26040000.0
2008-05-02 03:50:00,3.45167,3.45349,3.42935,3.44485,27170000.0
2008-05-02 03:55:00,3.44901,3.45333,3.42678,3.44973,25270000.0
2008-05-02 04:00:00,3.44986,3.45506,3.42614,3.44339,10580000.0
2008-05-02 04:05:00,3.44605,3.45183,3.41926,3.44694,20680000.0
2008-05-02 04:10:00,3.42644,3.45227,3.42644,3.44495,19990000.0
2008-05-02 04:15:00,3.44949,3.45212,3.44114,3.45121,6430000.0
2008-05-02 04:20:00,3.42353,3.45437,3.42353,3.44848,15790000.0
2008-05-02 04:25:00,3.45189,3.45204,3.42124,3.4445,31200000.0
2008-05-02 04:30:00,3.4499,3.45198,3.42161,3.45198,12040000.0
2008-05-02 04:35:00,3.44306,3.45489,3.42245,3.45187,22190000.0
2008-05-02 04:40:00,3.43883,3.45328,3.41463,3.41549,20320000.0
2008-05-02 04:45:00,3.44886,3.45332,3.42044,3.44694,22200000.0
2008-05-02 04:50:00,3.44655,3.45451,3.42163,3.44971,36500000.0
2008-05-02 04:55:00,3.44956,3.45822,3.42608,3.45439,30880000.0
2008-05-02 05:00:00,3.43893,3.45229,3.4186,3.44913,26350000.0
2008-05-02 05:05:00,3.45248,3.45258,3.4296,3.44272,35340000.0
2008-05-02 05:10:00,3.45241,3.45447,3.4209,3.45259,39470000.0
2008-05-02 05:15:00,3.45644,3.45644,3.42179,3.43667,28230000.0
2008-05-02 05:20:00,3.44974,3.4536,3.41142,3.44924,24450000.0
2008-05-02 05:25:00,3.45001,3.45438,3.44079,3.44784,36090000.0
2008-05-02 05:30:00,3.45375,3.45375,3.41324,3.45104,14320000.0
2008-05-02 05:35:00,3.44873,3.45209,3.41729,3.44869,23360000.0
2008-05-02 05:40:00,3.44941,3.45494,3.41864,3.44757,29410000.0
2008-05-02 05:45:00,3.44659,3.45753,3.41054,3.44779,29720000.0
2008-05-02 05:50:00,3.44581,3.45214,3.4246,3.4469,15810000.0
2008-05-02 05:55:00,3.41826,3.45317,3.41826,3.44728,23740000.0
2008-05-02 06:00:00,3.45574,3.45574,3.42266,3.44544,24070000.0
2008-05-02 06:05:00,3.44862,3.45258,3.42232,3.45258,16170000.0
2008-05-02 06:10:00,3.45064,3.45238,3.41385,3.44998,31630000.0
2008-05-02 06:15:00,3.44383,3.45236,3.4188,3.4487,22200000.0
2008-05-02 06:20:00,3.45169,3.45232,3.41885,3.42345,17660000.0
2008-05-02 06:25:00,3.44802,3.45397,3.42111,3.44732,28990000.0
2008-05-02 06:30:00,3.45561,3.45561,3.41867,3.44781,21850000.0
2008-05-02 06:35:00,3.44278,3.45172,3.4169,3.44376,24100000.0
2008-05-02 06:40:00,3.45299,3.45299,3.42324,3.45062,24460000.0
2008-05-02 06:45:00,3.45268,3.45423,3.41596,3.41757,15800000.0
2008-05-02 06:50:00,3.44277,3.45381,3.41714,3.44974,42150000.0
2008-05-02 06:55:00,3.44813,3.45423,3.41264,3.45177,24100000.0
2008-05-02 07:00:00,3.44542,3.45242,3.42509,3.44619,27490000.0
2008-05-02 07:05:00,3.44807,3.45613,3.42367,3.44685,28970000.0
2008-05-02 07:10:00,3.44216,3.45811,3.42095,3.45373,38760000.0
2008-05-02 07:15:00,3.45494,3.45854,3.4217,3.44551,22570000.0
2008-05-02 07:20:00,3.45086,3.4514,3.42036,3.44675,30490000.0
2008-05-02 07:25:00,3.44733,3.45886,3.41869,3.45569,36130000.0
2008-05-02 07:30:00,3.45702,3.45702,3.42602,3.44632,39500000.0
2008-05-02 07:35:00,3.44506,3.45327,3.42864,3.44499,21090000.0
2008-05-02 07:40:00,3.44757,3.45124,3.4162,3.45105,26700000.0
2008-05-02 07:45:00,3.44435,3.45094,3.42638,3.45015,19180000.0
2008-05-02 07:50:00,3.43835,3.45393,3.42639,3.45336,22580000.0
2008-05-02 07:55:00,3.45348,3.45409,3.43035,3.45135,26670000.0
2008-05-02 08:00:00,3.45196,3.45323,3.44207,3.45227,25950000.0
2008-05-02 08:05:00,3.44008,3.45339,3.42141,3.44672,33790000.0
2008-05-02 08:10:00,3.44929,3.45372,3.42866,3.44577,34160000.0
2008-05-02 08:15:00,3.44926,3.45191,3.44439,3.45138,25190000.0
2008-05-02 08:20:00,3.44989,3.45274,3.44105,3.45012,30450000.0
2008-05-02 08:25:00,3.44028,3.4515,3.43748,3.4459,27430000.0
2008-05-02 08:30:00,3.44938,3.44938,3.42455,3.44628,28570000.0
2008-05-02 08:35:00,3.44349,3.44904,3.43378,3.44583,25920000.0
2008-05-02 08:40:00,3.43742,3.45,3.43742,3.44759,27070000.0
2008-05-02 08:45:00,3.44789,3.45159,3.43876,3.44854,26320000.0
2008-05-02 08:50:00,3.44656,3.45323,3.44083,3.44916,28200000.0
2008-05-02 08:55:00,3.44329,3.45194,3.43844,3.44524,30800000.0
2008-05-02 09:00:00,3.44438,3.45377,3.44107,3.45099,33420000.0
2008-05-02 09:05:00,3.45298,3.45437,3.43907,3.44812,29290000.0
2008-05-02 09:10:00,3.45376,3.454,3.4423,3.45236,41350000.0
2008-05-02 09:15:00,3.44885,3.45343,3.44162,3.44162,25570000.0
2008-05-02 09:20:00,3.44666,3.45344,3.43045,3.45019,28560000.0
2008-05-02 09:25:00,3.45062,3.45307,3.43953,3.44239,29700000.0
2008-05-02 09:30:00,3.44628,3.4521,3.44112,3.45089,30060000.0
2008-05-02 09:35:00,3.44744,3.45189,3.4399,3.44768,28570000.0
2008-05-02 09:40:00,3.44646,3.45183,3.44073,3.45178,32310000.0
2008-05-02 09:45:00,3.437,3.45177,3.41947,3.45118,28190000.0
2008-05-02 09:50:00,3.44741,3.45265,3.43996,3.44884,24430000.0
2008-05-02 09:55:00,3.44993,3.45181,3.43676,3.44988,32320000.0
2008-05-02 10:00:00,3.4492,3.4492,3.42684,3.43982,33450000.0
2008-05-02 10:05:00,3.44825,3.45062,3.43387,3.44304,32330000.0
2008-05-02 10:10:00,3.43722,3.4488,3.43592,3.44674,43590000.0
2008-05-02 10:15:00,3.44751,3.44838,3.43686,3.44463,25560000.0
2008-05-02 10:20:00,3.44747,3.44804,3.43363,3.44738,36460000.0
2008-05-02 10:25:00,3.43793,3.44564,3.41814,3.44292,40190000.0
2008-05-02 10:30:00,3.44725,3.44778,3.43477,3.43921,33820000.0
2008-05-02 10:35:00,3.44479,3.4493,3.44071,3.44443,30420000.0
2008-05-02 10:40:00,3.44695,3.45091,3.43353,3.4465,28200000.0
2008-05-02 10:45:00,3.44817,3.45005,3.42827,3.44249,29310000.0
2008-05-02 10:50:00,3.4438,3.44845,3.43472,3.44815,27820000.0
2008-05-02 10:55:00,3.44747,3.45132,3.43616,3.45005,29700000.0
2008-05-02 11:00:00,3.44385,3.44844,3.43639,3.44345,36060000.0
2008-05-02 11:05:00,3.44332,3.44844,3.41892,3.44377,28220000.0
2008-05-02 11:10:00,3.44345,3.45105,3.43449,3.44508,35710000.0
2008-05-02 11:15:00,3.44103,3.44873,3.43489,3.44873,24060000.0
2008-05-02 11:20:00,3.44261,3.44974,3.43721,3.44899,27430000.0
2008-05-02 11:25:00,3.44492,3.4503,3.43863,3.44588,31230000.0
2008-05-02 11:30:00,3.44502,3.44997,3.4277,3.44931,28940000.0
2008-05-02 11:35:00,3.44848,3.45068,3.43478,3.44949,30070000.0
2008-05-02 11:40:00,3.44032,3.44995,3.43967,3.44276,28560000.0
2008-05-02 11:45:00,3.44813,3.45259,3.44037,3.44991,28190000.0
2008-05-02 11:50:00,3.45127,3.45127,3.42305,3.44498,31930000.0
2008-05-02 11:55:00,3.44617,3.45167,3.43633,3.45091,28940000.0
2008-05-02 12:00:00,3.44707,3.45137,3.43879,3.45025,28580000.0
2008-05-02 12:05:00,3.44608,3.45069,3.43504,3.44869,24420000.0
2008-05-02 12:10:00,3.4485,3.45331,3.43884,3.45067,27790000.0
2008-05-02 12:15:00,3.44992,3.44992,3.43871,3.4436,30440000.0
2008-05-02 12:20:00,3.44714,3.44928,3.43725,3.44928,28940000.0
2008-05-02 12:25:00,3.4495,3.45172,3.43734,3.448,32350000.0
2008-05-02 12:30:00,3.44819,3.44967,3.43376,3.44809,37980000.0
2008-05-02 12:35:00,3.44357,3.4492,3.43759,3.44658,28200000.0
2008-05-02 12:40:00,3.44086,3.44992,3.43532,3.44918,27840000.0
2008-05-02 12:45:00,3.44776,3.44893,3.43581,3.44036,24060000.0
2008-05-02 12:50:00,3.44825,3.4499,3.434,3.4472,25190000.0
2008-05-02 12:55:00,3.44449,3.44975,3.43644,3.44667,33450000.0
2008-05-02 13:00:00,3.4481,3.45092,3.43572,3.4448,32350000.0
2008-05-02 13:05:00,3.44402,3.44964,3.43782,3.44622,34200000.0
2008-05-02 13:10:00,3.44784,3.44955,3.43518,3.44653,30090000.0
2008-05-02 13:15:00,3.44341,3.44793,3.43411,3.44386,34180000.0
2008-05-02 13:20:00,3.44221,3.45089,3.43411,3.44653,27090000.0
2008-05-02 13:25:00,3.44555,3.44756,3.43374,3.44274,26680000.0
2008-05-02 13:30:00,3.44139,3.44687,3.43432,3.43661,35320000.0
2008-05-02 13:35:00,3.44152,3.44618,3.43395,3.43965,26690000.0
2008-05-02 13:40:00,3.43245,3.44676,3.43245,3.4412,33080000.0
2008-05-02 13:45:00,3.44602,3.44848,3.43151,3.44317,30480000.0
2008-05-02 13:50:00,3.43991,3.44871,3.43383,3.43781,43210000.0
2008-05-02 13:55:00,3.44288,3.44667,3.43326,3.44239,27440000.0
2008-05-02 14:00:00,3.44428,3.44858,3.43132,3.43902,37980000.0
2008-05-02 14:05:00,3.44322,3.44892,3.43478,3.44258,30080000.0
2008-05-02 14:10:00,3.44839,3.44912,3.43508,3.44562,31930000.0
2008-05-02 14:15:00,3.44697,3.44845,3.43669,3.44204,31580000.0
2008-05-02 14:20:00,3.43754,3.44701,3.43395,3.44493,32700000.0
2008-05-02 14:25:00,3.44427,3.44797,3.43547,3.44735,33810000.0
2008-05-02 14:30:00,3.44533,3.44641,3.43391,3.44472,34200000.0
2008-05-02 14:35:00,3.44315,3.44699,3.43296,3.44555,25200000.0
2008-05-02 14:40:00,3.44238,3.44776,3.43741,3.4445,33430000.0
2008-05-02 14:45:00,3.44568,3.44813,3.43548,3.44526,32310000.0
2008-05-02 14:50:00,3.44068,3.45031,3.43776,3.44918,31570000.0
2008-05-02 14:55:00,3.44839,3.44856,3.43438,3.43854,35710000.0
2008-05-02 15:00:00,3.44277,3.44872,3.4373,3.44602,36890000.0
2008-05-02 15:05:00,3.44081,3.44919,3.43682,3.44587,31180000.0
2008-05-02 15:10:00,3.44506,3.44681,3.43666,3.44488,33070000.0
2008-05-02 15:15:00,3.44174,3.44939,3.43657,3.43657,29320000.0
2008-05-02 15:20:00,3.44564,3.44856,3.43273,3.44205,33060000.0
2008-05-02 15:25:00,3.4433,3.44647,3.43305,3.43542,30820000.0
2008-05-02 15:30:00,3.44442,3.4458,3.43525,3.44343,30460000.0
2008-05-02 15:35:00,3.43882,3.44707,3.43511,3.44511,29320000.0
2008-05-02 15:40:00,3.44436,3.44673,3.43052,3.44264,28210000.0
2008-05-02 15:45:00,3.44408,3.44855,3.43604,3.44197,25550000.0
2008-05-02 15:50:00,3.44461,3.44615,3.43458,3.44015,31940000.0
2008-05-02 15:55:00,3.4431,3.44503,3.43382,3.43987,31200000.0
2008-05-02 16:00:00,3.44113,3.44306,3.42921,3.43837,28220000.0
2008-05-02 16:05:00,3.43367,3.44076,3.43028,3.43969,34200000.0
2008-05-02 16:10:00,3.44047,3.44118,3.42752,3.43767,34190000.0
2008-05-02 16:15:00,3.43579,3.43579,3.42098,3.43246,27070000.0
2008-05-02 16:20:00,3.4295,3.43632,3.42431,3.43455,28940000.0
2008-05-02 16:25:00,3.43304,3.43434,3.42127,3.4306,34560000.0
2008-05-02 16:30:00,3.42535,3.43675,3.42535,3.42712,34220000.0
2008-05-02 16:35:00,3.43483,3.43729,3.4243,3.43266,38350000.0
2008-05-02 16:40:00,3.43099,3.43899,3.42665,3.43742,31540000.0
2008-05-02 16:45:00,3.43507,3.43871,3.42705,3.43487,32700000.0
2008-05-02 16:50:00,3.43458,3.44099,3.42338,3.43305,31170000.0
2008-05-02 16:55:00,3.43673,3.43941,3.42733,3.43637,31940000.0
2008-05-02 17:00:00,3.4383,3.43859,3.42556,3.43147,30080000.0
2008-05-02 17:05:00,3.43248,3.44067,3.42558,3.43595,32360000.0
2008-05-02 17:10:00,3.43636,3.44013,3.42838,3.43252,33460000.0
2008-05-02 17:15:00,3.43967,3.44118,3.42916,3.43755,34950000.0
2008-05-02 17:20:00,3.43845,3.43926,3.42691,3.43825,37930000.0
2008-05-02 17:25:00,3.43412,3.44192,3.42835,3.43772,33120000.0
2008-05-02 17:30:00,3.43721,3.44091,3.42909,3.43402,37570000.0
2008-05-02 17:35:00,3.43965,3.44326,3.42769,3.43586,44730000.0
2008-05-02 17:40:00,3.43516,3.44224,3.42825,3.4345,44750000.0
2008-05-02 17:45:00,3.43506,3.43899,3.42818,3.43668,29710000.0
2008-05-02 17:50:00,3.4344,3.44363,3.42389,3.43607,35320000.0
2008-05-02 17:55:00,3.43417,3.43981,3.4263,3.43874,44350000.0
2008-05-02 18:00:00,3.43684,3.4404,3.42881,3.43218,42850000.0
2008-05-02 18:05:00,3.43649,3.44142,3.42757,3.4403,33840000.0
2008-05-02 18:10:00,3.43749,3.44181,3.42946,3.44052,43190000.0
2008-05-02 18:15:00,3.43464,3.44384,3.42907,3.43504,30490000.0
2008-05-02 18:20:00,3.43522,3.4432,3.42912,3.43998,41350000.0
2008-05-02 18:25:00,3.43505,3.44049,3.42988,3.43837,34560000.0
2008-05-02 18:30:00,3.44061,3.44113,3.42878,3.44056,24060000.0
2008-05-02 18:35:00,3.43431,3.44172,3.42948,3.44009,42110000.0
2008-05-02 18:40:00,3.43472,3.44209,3.43096,3.44051,24470000.0
2008-05-02 18:45:00,3.43607,3.4422,3.43076,3.43886,32690000.0
2008-05-02 18:50:00,3.43713,3.44306,3.42921,3.43777,37200000.0
2008-05-02 18:55:00,3.43881,3.44129,3.431,3.4348,27790000.0
2008-05-02 19:00:00,3.44065,3.44224,3.42999,3.44124,40960000.0
2008-05-02 19:05:00,3.43145,3.44194,3.42806,3.43501,37550000.0
2008-05-02 19:10:00,3.42728,3.43721,3.42582,3.43207,39830000.0
2008-05-02 19:15:00,3.43879,3.43961,3.42593,3.43186,34180000.0
2008-05-02 19:20:00,3.43037,3.43796,3.42495,3.43399,38310000.0
2008-05-02 19:25:00,3.43012,3.43821,3.42611,3.42611,25210000.0
2008-05-02 19:30:00,3.43543,3.44186,3.42298,3.43,30430000.0
2008-05-02 19:35:00,3.43141,3.43946,3.42756,3.43181,24880000.0
2008-05-02 19:40:00,3.43222,3.43813,3.42423,3.43675,42870000.0
2008-05-02 19:45:00,3.43879,3.43879,3.42607,3.43135,41020000.0
2008-05-02 19:50:00,3.43291,3.43741,3.42212,3.4338,28200000.0
2008-05-02 19:55:00,3.43703,3.43703,3.41939,3.42839,34970000.0
2008-05-02 20:00:00,3.43035,3.43705,3.42385,3.43193,32000000.0
2008-05-02 20:05:00,3.43421,3.43822,3.4253,3.43476,21100000.0
2008-05-02 20:10:00,3.43166,3.43609,3.42459,3.43404,32740000.0
2008-05-02 20:15:00,3.43353,3.43474,3.42208,3.42358,32360000.0
2008-05-02 20:20:00,3.42763,3.43526,3.42165,3.42666,35390000.0
2008-05-02 20:25:00,3.42561,3.4333,3.42122,3.4277,19600000.0
2008-05-02 20:30:00,3.43204,3.43204,3.42001,3.42556,23730000.0
2008-05-02 20:35:00,3.42552,3.43379,3.42047,3.4252,26350000.0
2008-05-02 20:40:00,3.42473,3.43036,3.41699,3.42908,31600000.0
2008-05-02 20:45:00,3.4283,3.43193,3.41839,3.4274,22610000.0
2008-05-02 20:50:00,3.42769,3.42933,3.4164,3.4218,34240000.0
2008-05-02 20:55:00,3.42666,3.43089,3.41808,3.42362,38020000.0
2008-05-02 21:00:00,3.42807,3.43051,3.41989,3.42933,24050000.0
2008-05-02 21:05:00,3.42018,3.43212,3.41908,3.42844,28230000.0
2008-05-02 21:10:00,3.42393,3.43153,3.41841,3.42759,26000000.0
2008-05-02 21:15:00,3.4259,3.4302,3.41791,3.42675,22260000.0
2008-05-02 21:20:00,3.4269,3.42995,3.41606,3.42299,36520000.0
2008-05-02 21:25:00,3.42775,3.43065,3.41725,3.42226,34240000.0
2008-05-02 21:30:00,3.42703,3.43153,3.41815,3.42904,20320000.0
2008-05-02 21:35:00,3.422,3.42837,3.41686,3.4231,16960000.0
2008-05-02 21:40:00,3.42648,3.4298,3.42041,3.42829,27840000.0
2008-05-02 21:45:00,3.429,3.42963,3.41576,3.41642,28960000.0
2008-05-02 21:50:00,3.42605,3.42894,3.41861,3.42599,26690000.0
2008-05-02 21:55:00,3.42611,3.43017,3.41928,3.42776,41350000.0
2008-05-02 22:00:00,3.42614,3.4308,3.41626,3.42303,35010000.0
2008-05-02 22:05:00,3.42828,3.42835,3.41601,3.42289,36880000.0
2008-05-02 22:10:00,3.41818,3.43234,3.41697,3.42643,39860000.0
2008-05-02 22:15:00,3.42094,3.42849,3.41835,3.41835,32340000.0
2008-05-02 22:20:00,3.4216,3.43239,3.41781,3.42409,36480000.0
2008-05-02 22:25:00,3.42686,3.42944,3.41726,3.42335,24450000.0
2008-05-02 22:30:00,3.42707,3.43239,3.41735,3.42671,31550000.0
2008-05-02 22:35:00,3.42346,3.42882,3.41676,3.41779,33880000.0
2008-05-02 22:40:00,3.42218,3.42826,3.41779,3.42646,24470000.0
2008-05-02 22:45:00,3.42962,3.4306,3.41772,3.42722,18800000.0
2008-05-02 22:50:00,3.42244,3.42863,3.41798,3.42624,35760000.0
2008-05-02 22:55:00,3.4219,3.42804,3.41758,3.42701,25170000.0
2008-05-04 23:00:00,3.42412,3.43277,3.42393,3.43277,3770000.0
2008-05-04 23:05:00,3.42146,3.43109,3.41869,3.43109,4140000.0
2008-05-04 23:10:00,3.42292,3.43157,3.42273,3.43157,3770000.0
2008-05-04 23:15:00,3.42652,3.43517,3.42633,3.43517,3030000.0
2008-05-04 23:25:00,3.42986,3.4356,3.42232,3.42746,13550000.0
2008-05-04 23:30:00,3.42988,3.43631,3.42642,3.43417,5640000.0
2008-05-04 23:35:00,3.42682,3.43667,3.42682,3.43463,4140000.0
2008-05-04 23:45:00,3.43379,3.43379,3.42393,3.43277,4520000.0
2008-05-04 23:55:00,3.42628,3.43893,3.42628,3.43477,2660000.0
2008-05-05 00:00:00,3.42602,3.4338,3.4229,3.4229,6030000.0
2008-05-05 00:05:00,3.42164,3.43342,3.41956,3.42834,7160000.0
2008-05-05 00:10:00,3.42899,3.43362,3.42287,3.43249,8290000.0
2008-05-05 00:15:00,3.43032,3.43317,3.42433,3.43317,7520000.0
2008-05-05 00:20:00,3.42433,3.43267,3.42383,3.43267,8660000.0
2008-05-05 00:25:00,3.42452,3.43434,3.42452,3.43408,7170000.0
2008-05-05 00:30:00,3.43004,3.43512,3.42323,3.43207,11690000.0
2008-05-05 00:35:00,3.42252,3.43162,3.42233,3.43122,7920000.0
2008-05-05 00:40:00,3.42252,3.43162,3.42222,3.42719,11650000.0
2008-05-05 00:45:00,3.43014,3.43399,3.42253,3.43137,6390000.0
2008-05-05 00:50:00,3.4238,3.43324,3.42323,3.43227,12050000.0
2008-05-05 00:55:00,3.43162,3.43247,3.42363,3.43247,4900000.0
2008-05-05 01:00:00,3.43075,3.4367,3.42433,3.42581,9810000.0
2008-05-05 01:05:00,3.42452,3.43438,3.42433,3.42969,17690000.0
2008-05-05 01:10:00,3.42854,3.43362,3.42422,3.42688,4180000.0
2008-05-05 01:15:00,3.43054,3.43444,3.42723,3.42949,6440000.0
2008-05-05 01:20:00,3.43177,3.43412,3.42452,3.43386,9050000.0
2008-05-05 01:25:00,3.43128,3.43287,3.42403,3.43287,9410000.0
2008-05-05 01:30:00,3.43542,3.43542,3.42382,3.43199,13530000.0
2008-05-05 01:35:00,3.42362,3.43227,3.42323,3.43207,8280000.0
2008-05-05 01:40:00,3.42907,3.43362,3.42382,3.43322,18880000.0
2008-05-05 01:45:00,3.43377,3.43419,3.42452,3.43337,12830000.0
2008-05-05 01:50:00,3.43544,3.44216,3.42922,3.43653,16910000.0
2008-05-05 01:55:00,3.43918,3.43918,3.42453,3.43337,6030000.0
2008-05-05 02:00:00,3.43243,3.43407,3.42375,3.43377,9440000.0
2008-05-05 02:05:00,3.43309,3.43468,3.42512,3.42922,14640000.0
2008-05-05 02:10:00,3.43482,3.43584,3.42513,3.43144,9810000.0
2008-05-05 02:15:00,3.43567,3.43632,3.42974,3.43568,5670000.0
2008-05-05 02:20:00,3.42672,3.43557,3.42653,3.43557,9390000.0
2008-05-05 02:30:00,3.42592,3.43532,3.42592,3.43532,7920000.0
2008-05-05 02:35:00,3.42672,3.43537,3.42653,3.43537,4880000.0
2008-05-05 02:40:00,3.43033,3.43612,3.42602,3.43612,10560000.0
2008-05-05 02:45:00,3.43388,3.43557,3.42653,3.43557,9060000.0
2008-05-05 02:50:00,3.43314,3.43567,3.42668,3.43277,12010000.0
2008-05-05 02:55:00,3.42692,3.43652,3.42692,3.43632,5320000.0
2008-05-05 03:00:00,3.43512,3.43612,3.42672,3.43082,4530000.0
2008-05-05 03:10:00,3.42692,3.43557,3.42673,3.43557,4510000.0
2008-05-05 03:15:00,3.43479,3.43564,3.4233,3.43382,9050000.0
2008-05-05 03:20:00,3.43103,3.43942,3.4261,3.43942,15050000.0
2008-05-05 03:25:00,3.43443,3.43938,3.42982,3.43547,6030000.0
2008-05-05 03:30:00,3.43237,3.43955,3.42586,3.43158,17720000.0
2008-05-05 03:35:00,3.42962,3.43879,3.42943,3.43759,6410000.0
2008-05-05 03:40:00,3.42962,3.43827,3.42912,3.43709,9030000.0
2008-05-05 03:45:00,3.43134,3.43744,3.42702,3.43744,12860000.0
2008-05-05 03:50:00,3.42712,3.43577,3.42693,3.43469,4530000.0
2008-05-05 03:55:00,3.42692,3.43557,3.42673,3.43557,4510000.0
2008-05-05 04:00:00,3.4267,3.43607,3.42614,3.43607,11680000.0
2008-05-05 04:05:00,3.42712,3.43577,3.42693,3.43577,4880000.0
2008-05-05 04:10:00,3.42762,3.43627,3.42743,3.43627,4510000.0
2008-05-05 04:15:00,3.42563,3.43577,3.42563,3.43577,5270000.0
2008-05-05 04:20:00,3.43627,3.43627,3.42305,3.43535,4900000.0
2008-05-05 04:25:00,3.43163,3.43942,3.42912,3.43942,19540000.0
2008-05-05 04:30:00,3.42994,3.43917,3.42983,3.43917,8640000.0
2008-05-05 04:40:00,3.43464,3.43867,3.42963,3.42963,6010000.0
2008-05-05 04:45:00,3.43369,3.43867,3.42983,3.43708,6770000.0
2008-05-05 04:50:00,3.43052,3.44105,3.43052,3.43639,14720000.0
2008-05-05 04:55:00,3.43569,3.44082,3.43073,3.44082,13940000.0
2008-05-05 05:00:00,3.43502,3.44123,3.43142,3.44082,12800000.0
2008-05-05 05:05:00,3.44082,3.44082,3.43574,3.43939,3040000.0
2008-05-05 05:15:00,3.42592,3.43977,3.42573,3.43977,8280000.0
2008-05-05 05:30:00,3.42582,3.43988,3.42563,3.43639,7160000.0
2008-05-05 05:35:00,3.43727,3.44273,3.43162,3.44273,6410000.0
2008-05-05 05:40:00,3.43292,3.44157,3.43273,3.44157,4140000.0
2008-05-05 05:45:00,3.42562,3.44137,3.42543,3.44137,9020000.0
2008-05-05 05:50:00,3.4337,3.44445,3.42807,3.42807,5650000.0
2008-05-05 05:55:00,3.42347,3.43345,3.42347,3.42707,5270000.0
2008-05-05 06:00:00,3.43749,3.44102,3.43162,3.43838,14340000.0
2008-05-05 06:05:00,3.43202,3.44067,3.43163,3.44047,8650000.0
2008-05-05 06:10:00,3.43162,3.44047,3.43143,3.44027,10150000.0
2008-05-05 06:15:00,3.42552,3.44007,3.42533,3.44007,7910000.0
2008-05-05 06:20:00,3.43892,3.44214,3.43227,3.43909,6020000.0
2008-05-05 06:25:00,3.43112,3.43977,3.43093,3.43977,4880000.0
2008-05-05 06:30:00,3.43248,3.44007,3.42763,3.43092,13510000.0
2008-05-05 06:35:00,3.43889,3.44019,3.42942,3.43902,15420000.0
2008-05-05 06:40:00,3.42982,3.43847,3.42893,3.43777,8280000.0
2008-05-05 06:45:00,3.42582,3.43757,3.42563,3.43737,12050000.0
2008-05-05 06:50:00,3.42942,3.43832,3.42923,3.43832,6430000.0
2008-05-05 06:55:00,3.43729,3.43867,3.42923,3.43807,9030000.0
2008-05-05 07:00:00,3.43352,3.43827,3.42873,3.43757,9030000.0
2008-05-05 07:05:00,3.42802,3.43717,3.42783,3.43717,8280000.0
2008-05-05 07:10:00,3.42892,3.43937,3.42892,3.43937,11260000.0
2008-05-05 07:15:00,3.42572,3.43917,3.42553,3.43917,6800000.0
2008-05-05 07:20:00,3.43162,3.44027,3.42995,3.42995,7140000.0
2008-05-05 07:25:00,3.42065,3.43897,3.41849,3.43897,9020000.0
2008-05-05 07:30:00,3.42642,3.43777,3.42623,3.43777,7170000.0
2008-05-05 07:35:00,3.43477,3.43477,3.43477,3.43477,750000.0
2008-05-05 07:40:00,3.42444,3.43713,3.42335,3.43713,4140000.0
2008-05-05 07:45:00,3.42602,3.44007,3.42244,3.44007,10530000.0
2008-05-05 07:50:00,3.43232,3.44097,3.43213,3.44097,4140000.0
2008-05-05 07:55:00,3.42982,3.43847,3.42963,3.43847,5250000.0
2008-05-05 08:00:00,3.43412,3.43897,3.42652,3.43897,9040000.0
2008-05-05 08:05:00,3.43052,3.43917,3.43033,3.43917,5250000.0
2008-05-05 08:10:00,3.42282,3.4413,3.42282,3.42413,6030000.0
2008-05-05 08:15:00,3.43159,3.43961,3.42942,3.43811,16160000.0
2008-05-05 08:20:00,3.43312,3.44177,3.43293,3.44177,4880000.0
2008-05-05 08:25:00,3.4297,3.44258,3.42452,3.44081,7920000.0
2008-05-05 08:30:00,3.43552,3.43855,3.42583,3.43284,13540000.0
2008-05-05 08:35:00,3.43703,3.43814,3.42655,3.4317,24410000.0
2008-05-05 08:40:00,3.43453,3.43848,3.42597,3.43848,37540000.0
2008-05-05 08:45:00,3.43842,3.43855,3.4286,3.43745,6010000.0
2008-05-05 08:50:00,3.43876,3.43876,3.42038,3.42909,14280000.0
2008-05-05 08:55:00,3.43995,3.44077,3.42098,3.43197,12820000.0
2008-05-05 09:00:00,3.4326,3.44517,3.43121,3.43765,17680000.0
2008-05-05 09:05:00,3.43854,3.44122,3.42437,3.43538,26320000.0
2008-05-05 09:10:00,3.43762,3.4405,3.42668,3.43559,39430000.0
2008-05-05 09:15:00,3.43391,3.43891,3.42589,3.42782,19160000.0
2008-05-05 09:20:00,3.4312,3.43576,3.42275,3.43541,6380000.0
2008-05-05 09:25:00,3.42894,3.44395,3.42431,3.42816,30800000.0
2008-05-05 09:30:00,3.43554,3.43673,3.42367,3.42937,19520000.0
2008-05-05 09:35:00,3.43119,3.43679,3.41742,3.42955,22150000.0
2008-05-05 09:40:00,3.43229,3.43754,3.42441,3.43311,30090000.0
2008-05-05 09:45:00,3.43159,3.43982,3.42366,3.4342,27460000.0
2008-05-05 09:50:00,3.43679,3.43717,3.42479,3.43531,23690000.0
2008-05-05 09:55:00,3.43287,3.43747,3.42531,3.43621,24060000.0
2008-05-05 10:00:00,3.43571,3.43571,3.42148,3.43387,30440000.0
2008-05-05 10:05:00,3.42312,3.43507,3.41691,3.43405,28180000.0
2008-05-05 10:10:00,3.42292,3.43556,3.42098,3.43351,41730000.0
2008-05-05 10:15:00,3.43495,3.43611,3.42305,3.4295,24460000.0
2008-05-05 10:20:00,3.43152,3.43487,3.42181,3.43152,27050000.0
2008-05-05 10:25:00,3.42212,3.43312,3.41316,3.41899,27460000.0
2008-05-05 10:30:00,3.43597,3.43597,3.42075,3.42248,35330000.0
2008-05-05 10:35:00,3.42832,3.43538,3.42448,3.42709,28930000.0
2008-05-05 10:40:00,3.43174,3.43212,3.42212,3.42888,24420000.0
2008-05-05 10:45:00,3.43562,3.43562,3.4187,3.42623,28950000.0
2008-05-05 10:50:00,3.42682,3.43689,3.42267,3.43589,30800000.0
2008-05-05 10:55:00,3.43493,3.43493,3.41438,3.43418,31550000.0
2008-05-05 11:00:00,3.43084,3.43647,3.42278,3.43051,35680000.0
2008-05-05 11:05:00,3.42965,3.43649,3.41604,3.4275,27830000.0
2008-05-05 11:10:00,3.42963,3.43533,3.42122,3.43112,37560000.0
2008-05-05 11:15:00,3.43192,3.43635,3.42098,3.43292,25900000.0
2008-05-05 11:20:00,3.41183,3.43495,3.41183,3.42909,24810000.0
2008-05-05 11:25:00,3.42622,3.43705,3.41031,3.43188,28910000.0
2008-05-05 11:30:00,3.43639,3.43712,3.41287,3.43497,28920000.0
2008-05-05 11:35:00,3.43788,3.43901,3.42412,3.4371,32300000.0
2008-05-05 11:40:00,3.43141,3.43845,3.42354,3.43001,29290000.0
2008-05-05 11:45:00,3.43391,3.4402,3.41952,3.4371,28930000.0
2008-05-05 11:50:00,3.43349,3.43687,3.40707,3.42853,30790000.0
2008-05-05 11:55:00,3.42818,3.43691,3.41519,3.43222,30420000.0
2008-05-05 12:00:00,3.43186,3.43901,3.42466,3.43177,29680000.0
2008-05-05 12:05:00,3.42844,3.43585,3.42412,3.43447,19180000.0
2008-05-05 12:10:00,3.43439,3.43872,3.42295,3.42919,19920000.0
2008-05-05 12:15:00,3.43702,3.43702,3.42543,3.43107,28180000.0
2008-05-05 12:20:00,3.43458,3.43468,3.42322,3.43368,28940000.0
2008-05-05 12:25:00,3.43252,3.43769,3.42089,3.43691,34160000.0
2008-05-05 12:30:00,3.43801,3.43863,3.42022,3.43814,41320000.0
2008-05-05 12:35:00,3.42988,3.43774,3.42322,3.43137,30790000.0
2008-05-05 12:40:00,3.4282,3.4372,3.42322,3.43302,28580000.0
2008-05-05 12:45:00,3.43601,3.43878,3.42322,3.42541,24800000.0
2008-05-05 12:50:00,3.43362,3.43827,3.42322,3.43672,26300000.0
2008-05-05 12:55:00,3.43286,3.44038,3.42588,3.43508,32320000.0
2008-05-05 13:00:00,3.43802,3.43802,3.42401,3.43307,35300000.0
2008-05-05 13:05:00,3.43201,3.44001,3.42273,3.43352,28580000.0
2008-05-05 13:10:00,3.43478,3.4405,3.42412,3.43469,30820000.0
2008-05-05 13:15:00,3.43387,3.43853,3.42381,3.43386,33080000.0
2008-05-05 13:20:00,3.43434,3.43591,3.42512,3.43452,28950000.0
2008-05-05 13:25:00,3.43206,3.43829,3.42412,3.43483,26330000.0
2008-05-05 13:30:00,3.4345,3.43919,3.42512,3.43144,33840000.0
2008-05-05 13:35:00,3.43396,3.4368,3.42412,3.42705,26320000.0
2008-05-05 13:40:00,3.42393,3.43986,3.42393,3.43312,30480000.0
2008-05-05 13:45:00,3.4377,3.44089,3.42512,3.43477,33430000.0
2008-05-05 13:50:00,3.42748,3.44133,3.42488,3.42583,40570000.0
2008-05-05 13:55:00,3.43387,3.43753,3.42512,3.43145,25920000.0
2008-05-05 14:00:00,3.43682,3.43858,3.42328,3.42709,40190000.0
2008-05-05 14:05:00,3.43006,3.43982,3.42493,3.43009,30450000.0
2008-05-05 14:10:00,3.43386,3.4374,3.42328,3.43539,25170000.0
2008-05-05 14:15:00,3.43765,3.43792,3.42545,3.42972,34920000.0
2008-05-05 14:20:00,3.42589,3.43918,3.42383,3.43581,34180000.0
2008-05-05 14:25:00,3.43723,3.44121,3.42895,3.44121,33080000.0
2008-05-05 14:30:00,3.44061,3.44233,3.42649,3.44017,33830000.0
2008-05-05 14:35:00,3.44043,3.44092,3.4285,3.43462,25570000.0
2008-05-05 14:40:00,3.43606,3.44099,3.42723,3.4376,28600000.0
2008-05-05 14:45:00,3.4384,3.44127,3.42842,3.43836,33050000.0
2008-05-05 14:50:00,3.43457,3.44214,3.42752,3.43724,31200000.0
2008-05-05 14:55:00,3.43991,3.44001,3.4266,3.43026,34600000.0
2008-05-05 15:00:00,3.43435,3.44005,3.42669,3.43726,38730000.0
2008-05-05 15:05:00,3.43474,3.44326,3.42815,3.43854,31540000.0
2008-05-05 15:10:00,3.43827,3.43948,3.42774,3.43838,33050000.0
2008-05-05 15:15:00,3.43564,3.44082,3.42593,3.42977,28950000.0
2008-05-05 15:20:00,3.43991,3.44003,3.42564,3.43545,29720000.0
2008-05-05 15:25:00,3.43944,3.43944,3.4269,3.43039,28960000.0
2008-05-05 15:30:00,3.43951,3.44038,3.42764,3.43785,31580000.0
2008-05-05 15:35:00,3.4353,3.44077,3.42877,3.43952,31560000.0
2008-05-05 15:40:00,3.43976,3.44085,3.42529,3.42529,27810000.0
2008-05-05 15:45:00,3.43613,3.44078,3.42707,3.43341,23330000.0
2008-05-05 15:50:00,3.4372,3.44066,3.42889,3.4339,31200000.0
2008-05-05 15:55:00,3.43925,3.44202,3.42905,3.43876,30470000.0
2008-05-05 16:00:00,3.43925,3.44811,3.42795,3.43994,28960000.0
2008-05-05 16:05:00,3.43141,3.44167,3.4271,3.43868,33440000.0
2008-05-05 16:10:00,3.4378,3.44028,3.42381,3.43723,33070000.0
2008-05-05 16:15:00,3.43786,3.44278,3.43084,3.43908,30800000.0
2008-05-05 16:20:00,3.43579,3.43985,3.42909,3.43814,26320000.0
2008-05-05 16:25:00,3.43363,3.44193,3.42768,3.43578,31970000.0
2008-05-05 16:30:00,3.42979,3.43996,3.42904,3.43066,34960000.0
2008-05-05 16:35:00,3.43579,3.44274,3.42479,3.43572,40200000.0
2008-05-05 16:40:00,3.43286,3.44412,3.42825,3.44043,28550000.0
2008-05-05 16:45:00,3.4381,3.44325,3.42965,3.4409,32700000.0
2008-05-05 16:50:00,3.4409,3.44197,3.42714,3.43905,30430000.0
2008-05-05 16:55:00,3.44369,3.44369,3.42892,3.4383,32680000.0
2008-05-05 17:00:00,3.43997,3.44578,3.4283,3.43434,31930000.0
2008-05-05 17:05:00,3.43485,3.44384,3.42702,3.4398,34950000.0
2008-05-05 17:10:00,3.43866,3.44208,3.42913,3.43715,33460000.0
2008-05-05 17:15:00,3.44191,3.44258,3.43171,3.43769,32710000.0
2008-05-05 17:20:00,3.44137,3.44443,3.42907,3.43964,36440000.0
2008-05-05 17:25:00,3.43111,3.44235,3.42677,3.43987,35690000.0
2008-05-05 17:30:00,3.43964,3.44244,3.42429,3.4341,36450000.0
2008-05-05 17:35:00,3.44053,3.44107,3.42907,3.43599,45110000.0
2008-05-05 17:40:00,3.43695,3.44246,3.42852,3.43494,42890000.0
2008-05-05 17:45:00,3.43413,3.44061,3.42905,3.43949,29320000.0
2008-05-05 17:50:00,3.43516,3.44235,3.42589,3.44235,35700000.0
2008-05-05 17:55:00,3.4366,3.44116,3.4278,3.43663,43990000.0
2008-05-05 18:00:00,3.44,3.44318,3.43025,3.43515,43220000.0
2008-05-05 18:05:00,3.43984,3.44363,3.4309,3.44132,34200000.0
2008-05-05 18:10:00,3.43869,3.44225,3.43079,3.44116,42470000.0
2008-05-05 18:15:00,3.436,3.44459,3.43011,3.43672,36090000.0
2008-05-05 18:20:00,3.43646,3.44221,3.42844,3.44102,42480000.0
2008-05-05 18:25:00,3.43598,3.44477,3.43143,3.44026,35290000.0
2008-05-05 18:30:00,3.44127,3.44173,3.43032,3.44009,22160000.0
2008-05-05 18:35:00,3.43431,3.44359,3.43235,3.44263,43570000.0
2008-05-05 18:40:00,3.44057,3.44268,3.43105,3.44205,19950000.0
2008-05-05 18:45:00,3.43781,3.44505,3.43185,3.44194,28990000.0
2008-05-05 18:50:00,3.43799,3.44257,3.4311,3.43801,27460000.0
2008-05-05 18:55:00,3.44066,3.44484,3.43196,3.43797,23350000.0
2008-05-05 19:00:00,3.43749,3.44393,3.43092,3.44279,36140000.0
2008-05-05 19:05:00,3.4314,3.44379,3.4305,3.43379,30900000.0
2008-05-05 19:10:00,3.42786,3.44058,3.42718,3.43356,33850000.0
2008-05-05 19:15:00,3.44024,3.44106,3.42671,3.43391,29740000.0
2008-05-05 19:20:00,3.43398,3.44308,3.42995,3.43854,34610000.0
2008-05-05 19:25:00,3.43474,3.44256,3.4299,3.43132,26320000.0
2008-05-05 19:30:00,3.4385,3.44397,3.42942,3.43446,30890000.0
2008-05-05 19:35:00,3.43536,3.44365,3.43063,3.43063,33920000.0
2008-05-05 19:40:00,3.43651,3.44294,3.42911,3.44078,45520000.0
2008-05-05 19:45:00,3.4428,3.44334,3.42861,3.44024,40260000.0
2008-05-05 19:50:00,3.44063,3.44102,3.42955,3.44018,28990000.0
2008-05-05 19:55:00,3.43572,3.44235,3.42835,3.4352,45160000.0
2008-05-05 20:00:00,3.44256,3.44256,3.42799,3.43477,34990000.0
2008-05-05 20:05:00,3.43889,3.44039,3.42872,3.43461,24850000.0
2008-05-05 20:10:00,3.43898,3.44338,3.42989,3.44079,31650000.0
2008-05-05 20:15:00,3.43637,3.44346,3.42977,3.43986,26790000.0
2008-05-05 20:20:00,3.43366,3.44163,3.42646,3.43817,38790000.0
2008-05-05 20:25:00,3.43422,3.4418,3.42804,3.43597,25980000.0
2008-05-05 20:30:00,3.44147,3.44434,3.42974,3.43879,28270000.0
2008-05-05 20:35:00,3.43977,3.44025,3.42841,3.43329,23330000.0
2008-05-05 20:40:00,3.43088,3.44137,3.42431,3.43852,29750000.0
2008-05-05 20:45:00,3.43788,3.44085,3.42729,3.43898,12790000.0
2008-05-05 20:50:00,3.4405,3.44427,3.43011,3.43751,24100000.0
2008-05-05 20:55:00,3.4365,3.43995,3.42767,3.43441,24140000.0
2008-05-05 21:00:00,3.43864,3.43908,3.42799,3.43252,13530000.0
2008-05-05 21:05:00,3.43368,3.4406,3.42802,3.43657,26010000.0
2008-05-05 21:10:00,3.4368,3.43814,3.42846,3.43243,22580000.0
2008-05-05 21:15:00,3.43846,3.4417,3.42861,3.43717,27870000.0
2008-05-05 21:20:00,3.43341,3.44119,3.4304,3.4352,18850000.0
2008-05-05 21:25:00,3.43902,3.43987,3.42834,3.43479,30140000.0
2008-05-05 21:30:00,3.43984,3.43984,3.42886,3.43732,13550000.0
2008-05-05 21:35:00,3.43561,3.44084,3.42809,3.42809,18820000.0
2008-05-05 21:40:00,3.43847,3.43974,3.43032,3.43826,25210000.0
2008-05-05 21:45:00,3.44024,3.44322,3.42962,3.43783,20310000.0
2008-05-05 21:50:00,3.43888,3.44336,3.43157,3.44079,15050000.0
2008-05-05 21:55:00,3.43758,3.44085,3.42922,3.43894,28650000.0
2008-05-05 22:00:00,3.43155,3.43975,3.42708,3.43819,19560000.0
2008-05-05 22:05:00,3.43279,3.43985,3.42647,3.43522,25580000.0
2008-05-05 22:10:00,3.42947,3.44337,3.42947,3.43649,21840000.0
2008-05-05 22:15:00,3.43554,3.44201,3.43089,3.43114,22270000.0
2008-05-05 22:20:00,3.43112,3.43919,3.42739,3.43232,23030000.0
2008-05-05 22:25:00,3.43799,3.43985,3.43002,3.43535,10180000.0
2008-05-05 22:30:00,3.43653,3.44389,3.42951,3.43344,14730000.0
2008-05-05 22:35:00,3.43236,3.44158,3.42916,3.43883,18100000.0
2008-05-05 22:40:00,3.43918,3.44049,3.42939,3.43755,26010000.0
2008-05-05 22:45:00,3.43327,3.44117,3.42856,3.43293,21450000.0
2008-05-05 22:50:00,3.43741,3.43961,3.42914,3.43645,13190000.0
2008-05-05 22:55:00,3.44029,3.44172,3.42743,3.43926,18070000.0
2008-05-05 23:00:00,3.43909,3.44354,3.42845,3.42845,14680000.0
2008-05-05 23:05:00,3.43943,3.44165,3.42969,3.4374,21830000.0
2008-05-05 23:10:00,3.43559,3.44344,3.43119,3.44052,22950000.0
2008-05-05 23:15:00,3.43824,3.44223,3.43217,3.44021,18450000.0
2008-05-05 23:20:00,3.42927,3.44428,3.42911,3.43681,25610000.0
2008-05-05 23:25:00,3.44074,3.44202,3.43014,3.43615,22160000.0
2008-05-05 23:30:00,3.43733,3.44271,3.43131,3.43554,17330000.0
2008-05-05 23:35:00,3.44093,3.44165,3.43113,3.44007,19190000.0
2008-05-05 23:40:00,3.44042,3.44111,3.42922,3.43895,9780000.0
2008-05-05 23:45:00,3.44078,3.44371,3.43103,3.43516,16540000.0
2008-05-05 23:50:00,3.43954,3.44099,3.4313,3.44047,11280000.0
2008-05-05 23:55:00,3.43915,3.44209,3.43045,3.43539,28640000.0
2008-05-06 00:00:00,3.44258,3.44314,3.42952,3.43808,27850000.0
2008-05-06 00:05:00,3.44005,3.44076,3.43086,3.43999,21430000.0
2008-05-06 00:10:00,3.43132,3.44055,3.43104,3.44011,12420000.0
2008-05-06 00:15:00,3.44037,3.44037,3.43113,3.43997,4890000.0
2008-05-06 00:20:00,3.43112,3.43977,3.43093,3.43977,3770000.0
2008-05-06 00:25:00,3.43131,3.44053,3.43098,3.44053,3400000.0
2008-05-06 00:30:00,3.43764,3.44226,3.43184,3.44052,7580000.0
2008-05-06 00:35:00,3.4366,3.44215,3.43152,3.44092,12830000.0
2008-05-06 00:40:00,3.42952,3.4387,3.4284,3.43522,8300000.0
2008-05-06 00:45:00,3.44078,3.44268,3.43248,3.44065,6030000.0
2008-05-06 00:50:00,3.43246,3.44233,3.43103,3.43997,15030000.0
2008-05-06 00:55:00,3.43132,3.44191,3.43113,3.43932,13550000.0
2008-05-06 01:00:00,3.43912,3.44201,3.4326,3.43525,10930000.0
2008-05-06 01:05:00,3.43982,3.44106,3.43092,3.43589,20700000.0
2008-05-06 01:10:00,3.43542,3.44318,3.42988,3.43566,30860000.0
2008-05-06 01:15:00,3.44344,3.44554,3.43162,3.44147,19210000.0
2008-05-06 01:20:00,3.43997,3.44222,3.43098,3.43895,24100000.0
2008-05-06 01:25:00,3.43549,3.44355,3.43296,3.43316,31210000.0
2008-05-06 01:30:00,3.4357,3.44188,3.42963,3.43887,32370000.0
2008-05-06 01:35:00,3.43681,3.44317,3.42758,3.43969,22210000.0
2008-05-06 01:40:00,3.43752,3.44152,3.43007,3.44152,35000000.0
2008-05-06 01:45:00,3.44268,3.44268,3.43056,3.43629,24460000.0
2008-05-06 01:50:00,3.43448,3.44178,3.43285,3.44178,16140000.0
2008-05-06 01:55:00,3.43112,3.44068,3.43093,3.43721,11660000.0
2008-05-06 02:00:00,3.43966,3.44367,3.43064,3.4408,29380000.0
2008-05-06 02:05:00,3.44154,3.4459,3.42972,3.43908,35000000.0
2008-05-06 02:10:00,3.43619,3.44368,3.42995,3.43577,39920000.0
2008-05-06 02:15:00,3.44236,3.44262,3.43005,3.43993,26710000.0
2008-05-06 02:20:00,3.44196,3.44572,3.42904,3.44029,29730000.0
2008-05-06 02:25:00,3.43943,3.44518,3.42933,3.44373,37660000.0
2008-05-06 02:30:00,3.43432,3.44676,3.43221,3.43661,30880000.0
2008-05-06 02:35:00,3.4398,3.44513,3.43007,3.4408,39130000.0
2008-05-06 02:40:00,3.43473,3.44414,3.43351,3.44185,18420000.0
2008-05-06 02:45:00,3.44091,3.44323,3.42955,3.43771,30070000.0
2008-05-06 02:50:00,3.43899,3.4447,3.43222,3.43222,18430000.0
2008-05-06 02:55:00,3.43987,3.4426,3.42984,3.44039,29010000.0
2008-05-06 03:00:00,3.44166,3.44669,3.4325,3.44206,25960000.0
2008-05-06 03:05:00,3.44102,3.44258,3.42907,3.4423,24840000.0
2008-05-06 03:10:00,3.43026,3.44568,3.43026,3.4397,25610000.0
2008-05-06 03:15:00,3.43515,3.44563,3.4305,3.43883,22610000.0
2008-05-06 03:20:00,3.43881,3.44646,3.42849,3.44646,28280000.0
2008-05-06 03:25:00,3.43911,3.44715,3.42964,3.4359,27560000.0
2008-05-06 03:30:00,3.43765,3.44655,3.43142,3.43142,45190000.0
2008-05-06 03:35:00,3.44052,3.44264,3.4285,3.44058,29750000.0
2008-05-06 03:40:00,3.43342,3.44669,3.43014,3.43961,20740000.0
2008-05-06 03:45:00,3.43915,3.4466,3.43132,3.442,37670000.0
2008-05-06 03:50:00,3.43859,3.44469,3.4312,3.44072,32760000.0
2008-05-06 03:55:00,3.44176,3.4439,3.4307,3.43594,27130000.0
2008-05-06 04:00:00,3.43899,3.44411,3.43224,3.43542,20340000.0
2008-05-06 04:05:00,3.44569,3.44569,3.43102,3.43599,11700000.0
2008-05-06 04:10:00,3.4361,3.44305,3.43098,3.43611,15790000.0
2008-05-06 04:15:00,3.44196,3.4437,3.43052,3.43979,23670000.0
2008-05-06 04:20:00,3.43849,3.44609,3.43124,3.43703,18080000.0
2008-05-06 04:25:00,3.43923,3.44718,3.43421,3.44282,41760000.0
2008-05-06 04:30:00,3.44281,3.44664,3.43489,3.43656,11280000.0
2008-05-06 04:35:00,3.44083,3.4465,3.43119,3.43807,21470000.0
2008-05-06 04:40:00,3.43981,3.44837,3.43184,3.44429,23380000.0
2008-05-06 04:45:00,3.44348,3.44586,3.43275,3.44118,21860000.0
2008-05-06 04:50:00,3.44146,3.44875,3.43165,3.44409,33110000.0
2008-05-06 04:55:00,3.4402,3.4434,3.42835,3.43983,21830000.0
2008-05-06 05:00:00,3.43988,3.44747,3.43042,3.44747,11680000.0
2008-05-06 05:05:00,3.43344,3.44611,3.42876,3.44154,23030000.0
2008-05-06 05:10:00,3.43543,3.44598,3.43239,3.44139,11690000.0
2008-05-06 05:15:00,3.4365,3.44064,3.43112,3.44039,3780000.0
2008-05-06 05:20:00,3.43041,3.44704,3.42867,3.44056,17300000.0
2008-05-06 05:25:00,3.44068,3.44686,3.43279,3.43661,24450000.0
2008-05-06 05:30:00,3.43932,3.44483,3.43368,3.43931,7150000.0
2008-05-06 05:35:00,3.43687,3.4442,3.43122,3.43922,13940000.0
2008-05-06 05:40:00,3.44079,3.44663,3.43266,3.44271,19670000.0
2008-05-06 05:45:00,3.44313,3.44536,3.43132,3.442,29410000.0
2008-05-06 05:50:00,3.44108,3.44647,3.43335,3.43993,12090000.0
2008-05-06 05:55:00,3.43559,3.44626,3.43167,3.43631,25600000.0
2008-05-06 06:00:00,3.43898,3.44541,3.43045,3.43599,35380000.0
2008-05-06 06:05:00,3.43611,3.44628,3.43465,3.44067,12780000.0
2008-05-06 06:10:00,3.44098,3.44229,3.42996,3.43666,22950000.0
2008-05-06 06:15:00,3.44163,3.44509,3.43092,3.44005,16940000.0
2008-05-06 06:20:00,3.43432,3.4443,3.42997,3.4413,17660000.0
2008-05-06 06:25:00,3.43955,3.44524,3.43239,3.44112,35330000.0
2008-05-06 06:30:00,3.4396,3.44499,3.4308,3.43845,28570000.0
2008-05-06 06:35:00,3.43957,3.44508,3.42927,3.43916,28200000.0
2008-05-06 06:40:00,3.44012,3.44335,3.42996,3.44335,32700000.0
2008-05-06 06:45:00,3.44142,3.44142,3.43024,3.43343,27460000.0
2008-05-06 06:50:00,3.43559,3.44383,3.43179,3.4345,26340000.0
2008-05-06 06:55:00,3.43918,3.44383,3.42894,3.43955,28190000.0
2008-05-06 07:00:00,3.43896,3.44358,3.43173,3.43455,18440000.0
2008-05-06 07:05:00,3.44155,3.44271,3.42924,3.43657,22590000.0
2008-05-06 07:10:00,3.44113,3.44526,3.43165,3.43584,21070000.0
2008-05-06 07:15:00,3.4426,3.44349,3.43121,3.43708,15820000.0
2008-05-06 07:20:00,3.43918,3.44449,3.43539,3.43882,25190000.0
2008-05-06 07:25:00,3.44194,3.44669,3.43183,3.43883,24040000.0
2008-05-06 07:30:00,3.44275,3.44376,3.43045,3.43648,30430000.0
2008-05-06 07:35:00,3.44016,3.44305,3.43197,3.43814,22170000.0
2008-05-06 07:40:00,3.44473,3.44473,3.43029,3.44141,19920000.0
2008-05-06 07:45:00,3.43579,3.44321,3.42958,3.43545,26300000.0
2008-05-06 07:50:00,3.43609,3.44069,3.42758,3.43384,26270000.0
2008-05-06 07:55:00,3.42472,3.44156,3.42472,3.43809,28900000.0
2008-05-06 08:00:00,3.43632,3.44193,3.43026,3.43174,25150000.0
2008-05-06 08:05:00,3.43304,3.43962,3.42853,3.43327,24430000.0
2008-05-06 08:10:00,3.43286,3.4415,3.42229,3.43471,26690000.0
2008-05-06 08:15:00,3.43278,3.43939,3.42362,3.43464,25950000.0
2008-05-06 08:20:00,3.43291,3.43571,3.42238,3.43063,29300000.0
2008-05-06 08:25:00,3.43501,3.43771,3.42469,3.43715,29680000.0
2008-05-06 08:30:00,3.42868,3.43537,3.42,3.43457,28580000.0
2008-05-06 08:35:00,3.43026,3.43503,3.42141,3.43323,29330000.0
2008-05-06 08:40:00,3.42751,3.43873,3.42428,3.43686,28550000.0
2008-05-06 08:45:00,3.4375,3.4403,3.42572,3.43266,26660000.0
2008-05-06 08:50:00,3.43358,3.44344,3.42502,3.43521,24800000.0
2008-05-06 08:55:00,3.43237,3.43815,3.42486,3.43229,30790000.0
2008-05-06 09:00:00,3.42917,3.43948,3.42624,3.43374,28560000.0
2008-05-06 09:05:00,3.43815,3.43933,3.42686,3.43556,31200000.0
2008-05-06 09:10:00,3.43762,3.43762,3.42293,3.43295,43570000.0
2008-05-06 09:15:00,3.43008,3.43615,3.42325,3.42325,24060000.0
2008-05-06 09:20:00,3.43135,3.43699,3.42028,3.43505,30430000.0
2008-05-06 09:25:00,3.43069,3.43685,3.42247,3.42738,34190000.0
2008-05-06 09:30:00,3.43664,3.43734,3.42595,3.43536,25170000.0
2008-05-06 09:35:00,3.42771,3.43713,3.42361,3.43196,28550000.0
2008-05-06 09:40:00,3.43256,3.44049,3.42923,3.43622,34230000.0
2008-05-06 09:45:00,3.43506,3.43746,3.42203,3.43693,30050000.0
2008-05-06 09:50:00,3.43192,3.43712,3.42535,3.43449,27800000.0
2008-05-06 09:55:00,3.43546,3.43806,3.42519,3.43798,33450000.0
2008-05-06 10:00:00,3.43729,3.43768,3.41821,3.43581,32700000.0
2008-05-06 10:05:00,3.42398,3.43742,3.42398,3.43708,30820000.0
2008-05-06 10:10:00,3.42324,3.43673,3.42324,3.4365,39510000.0
2008-05-06 10:15:00,3.43573,3.43674,3.42459,3.43627,30050000.0
2008-05-06 10:20:00,3.43629,3.43702,3.42342,3.43406,35720000.0
2008-05-06 10:25:00,3.42659,3.43594,3.42204,3.43357,33880000.0
2008-05-06 10:30:00,3.43091,3.43927,3.41913,3.42455,32350000.0
2008-05-06 10:35:00,3.4322,3.4368,3.42659,3.43065,28570000.0
2008-05-06 10:40:00,3.43655,3.43696,3.42344,3.43377,29680000.0
2008-05-06 10:45:00,3.43557,3.43825,3.42627,3.42932,27080000.0
2008-05-06 10:50:00,3.4344,3.43736,3.42239,3.43518,28930000.0
2008-05-06 10:55:00,3.4351,3.43692,3.42243,3.43692,30440000.0
2008-05-06 11:00:00,3.4296,3.43544,3.42111,3.43096,33450000.0
2008-05-06 11:05:00,3.42809,3.43581,3.42163,3.43035,29320000.0
2008-05-06 11:10:00,3.42842,3.43552,3.42266,3.43495,35350000.0
2008-05-06 11:15:00,3.42921,3.43509,3.4253,3.43486,23310000.0
2008-05-06 11:20:00,3.4249,3.43544,3.42415,3.43294,25540000.0
2008-05-06 11:25:00,3.43077,3.43642,3.4188,3.4274,34570000.0
2008-05-06 11:30:00,3.43435,3.43572,3.42064,3.43572,27440000.0
2008-05-06 11:35:00,3.43281,3.43597,3.41754,3.43532,31550000.0
2008-05-06 11:40:00,3.4296,3.43558,3.42409,3.42868,25590000.0
2008-05-06 11:45:00,3.43002,3.43692,3.42484,3.43517,30770000.0
2008-05-06 11:50:00,3.43361,3.434,3.42278,3.42908,33410000.0
2008-05-06 11:55:00,3.42819,3.43336,3.42223,3.43292,28950000.0
2008-05-06 12:00:00,3.42878,3.43354,3.42025,3.43269,28200000.0
2008-05-06 12:05:00,3.43117,3.43393,3.41794,3.43393,25160000.0
2008-05-06 12:10:00,3.43435,3.43764,3.42026,3.4347,28540000.0
2008-05-06 12:15:00,3.43479,3.43563,3.42584,3.42979,30060000.0
2008-05-06 12:20:00,3.43163,3.43781,3.42455,3.43557,28940000.0
2008-05-06 12:25:00,3.4366,3.43763,3.42552,3.43486,34570000.0
2008-05-06 12:30:00,3.43443,3.43538,3.41885,3.43538,40580000.0
2008-05-06 12:35:00,3.43106,3.43598,3.42332,3.43292,29320000.0
2008-05-06 12:40:00,3.42497,3.43554,3.42215,3.4339,30430000.0
2008-05-06 12:45:00,3.43388,3.43614,3.41958,3.42446,25540000.0
2008-05-06 12:50:00,3.43432,3.43672,3.42234,3.43524,25940000.0
2008-05-06 12:55:00,3.43072,3.43528,3.42424,3.43283,32700000.0
2008-05-06 13:00:00,3.43555,3.43745,3.42186,3.4313,36050000.0
2008-05-06 13:05:00,3.43014,3.43599,3.42273,3.43574,34930000.0
2008-05-06 13:10:00,3.43505,3.43624,3.42358,3.43152,31200000.0
2008-05-06 13:15:00,3.4293,3.43511,3.42103,3.43347,31210000.0
2008-05-06 13:20:00,3.43138,3.43436,3.42226,3.43436,29310000.0
2008-05-06 13:25:00,3.43239,3.43562,3.42519,3.43516,29320000.0
2008-05-06 13:30:00,3.42903,3.43523,3.41874,3.42844,34960000.0
2008-05-06 13:35:00,3.43315,3.43519,3.42252,3.42822,26320000.0
2008-05-06 13:40:00,3.42564,3.43817,3.42186,3.43163,33810000.0
2008-05-06 13:45:00,3.43375,3.43559,3.42144,3.43317,33810000.0
2008-05-06 13:50:00,3.42456,3.43626,3.42117,3.42378,43570000.0
2008-05-06 13:55:00,3.43118,3.43452,3.42349,3.43069,30810000.0
2008-05-06 14:00:00,3.43192,3.43343,3.41929,3.42478,39450000.0
2008-05-06 14:05:00,3.42806,3.43594,3.42165,3.42995,31560000.0
2008-05-06 14:10:00,3.4332,3.43657,3.4206,3.43122,32670000.0
2008-05-06 14:15:00,3.43248,3.43413,3.42076,3.42904,32320000.0
2008-05-06 14:20:00,3.425,3.4346,3.4211,3.43106,32340000.0
2008-05-06 14:25:00,3.43085,3.4342,3.42266,3.43378,36030000.0
2008-05-06 14:30:00,3.43373,3.43484,3.42333,3.43309,33080000.0
2008-05-06 14:35:00,3.4312,3.43408,3.42153,3.43249,23710000.0
2008-05-06 14:40:00,3.4281,3.43314,3.42091,3.4294,30450000.0
2008-05-06 14:45:00,3.43009,3.43727,3.41933,3.43135,32310000.0
2008-05-06 14:50:00,3.42713,3.43304,3.4224,3.43174,31570000.0
2008-05-06 14:55:00,3.43216,3.43216,3.41851,3.42262,37560000.0
2008-05-06 15:00:00,3.42808,3.43744,3.42126,3.43298,39460000.0
2008-05-06 15:05:00,3.42536,3.43433,3.42195,3.43297,30060000.0
2008-05-06 15:10:00,3.42921,3.43405,3.42105,3.43173,36820000.0
2008-05-06 15:15:00,3.43053,3.43379,3.41977,3.42228,29320000.0
2008-05-06 15:20:00,3.43189,3.43585,3.41962,3.42681,31570000.0
2008-05-06 15:25:00,3.43273,3.4335,3.42092,3.42377,29710000.0
2008-05-06 15:30:00,3.4336,3.43497,3.42172,3.43233,32310000.0
2008-05-06 15:35:00,3.42865,3.43713,3.42331,3.43279,30810000.0
2008-05-06 15:40:00,3.43341,3.43487,3.42089,3.42407,28980000.0
2008-05-06 15:45:00,3.42925,3.4351,3.42159,3.42835,25550000.0
2008-05-06 15:50:00,3.43242,3.43586,3.42441,3.43043,30460000.0
2008-05-06 15:55:00,3.43324,3.43577,3.42723,3.4341,35330000.0
2008-05-06 16:00:00,3.4339,3.43524,3.4172,3.43436,30080000.0
2008-05-06 16:05:00,3.42772,3.43544,3.42319,3.43529,34920000.0
2008-05-06 16:10:00,3.43473,3.43515,3.4219,3.43317,33820000.0
2008-05-06 16:15:00,3.43348,3.43563,3.42539,3.43441,28570000.0
2008-05-06 16:20:00,3.43582,3.43582,3.42106,3.43483,31190000.0
2008-05-06 16:25:00,3.43501,3.43653,3.41961,3.43176,34560000.0
2008-05-06 16:30:00,3.42396,3.43621,3.42396,3.4255,34210000.0
2008-05-06 16:35:00,3.43355,3.43621,3.42463,3.43016,38350000.0
2008-05-06 16:40:00,3.4274,3.43534,3.42362,3.43464,31550000.0
2008-05-06 16:45:00,3.43177,3.43774,3.42332,3.43389,31950000.0
2008-05-06 16:50:00,3.43483,3.43554,3.42192,3.43241,29690000.0
2008-05-06 16:55:00,3.43567,3.43603,3.42328,3.43198,31570000.0
2008-05-06 17:00:00,3.43454,3.4366,3.42318,3.428,31570000.0
2008-05-06 17:05:00,3.42987,3.43547,3.42086,3.43308,35700000.0
2008-05-06 17:10:00,3.43244,3.43599,3.42299,3.42753,34570000.0
2008-05-06 17:15:00,3.43331,3.43589,3.42237,3.43426,36410000.0
2008-05-06 17:20:00,3.43349,3.43601,3.42187,3.43453,39080000.0
2008-05-06 17:25:00,3.43123,3.43965,3.42285,3.43496,35320000.0
2008-05-06 17:30:00,3.43522,3.43665,3.41943,3.4232,39070000.0
2008-05-06 17:35:00,3.43367,3.43646,3.42363,3.4319,43990000.0
2008-05-06 17:40:00,3.43028,3.43635,3.41874,3.42955,47340000.0
2008-05-06 17:45:00,3.42902,3.43634,3.42524,3.43515,29320000.0
2008-05-06 17:50:00,3.4324,3.43568,3.42134,3.43253,32720000.0
2008-05-06 17:55:00,3.43119,3.43611,3.42326,3.43448,43230000.0
2008-05-06 18:00:00,3.43331,3.43746,3.42273,3.42877,44700000.0
2008-05-06 18:05:00,3.43304,3.43578,3.42375,3.43578,30460000.0
2008-05-06 18:10:00,3.43117,3.43745,3.42257,3.43404,41360000.0
2008-05-06 18:15:00,3.43139,3.43953,3.42066,3.43144,34560000.0
2008-05-06 18:20:00,3.42991,3.43819,3.42326,3.43371,43210000.0
2008-05-06 18:25:00,3.42913,3.43407,3.42286,3.43247,34180000.0
2008-05-06 18:30:00,3.43431,3.4348,3.41978,3.42623,28930000.0
2008-05-06 18:35:00,3.42683,3.43525,3.42435,3.43416,40240000.0
2008-05-06 18:40:00,3.43318,3.43575,3.42473,3.43527,20320000.0
2008-05-06 18:45:00,3.42857,3.43462,3.42346,3.43244,30840000.0
2008-05-06 18:50:00,3.43019,3.43653,3.42467,3.4319,32760000.0
2008-05-06 18:55:00,3.43322,3.43546,3.42405,3.42863,23720000.0
2008-05-06 19:00:00,3.43451,3.43577,3.42187,3.43394,36880000.0
2008-05-06 19:05:00,3.4242,3.43384,3.4219,3.42875,35730000.0
2008-05-06 19:10:00,3.42417,3.43497,3.42191,3.43024,36100000.0
2008-05-06 19:15:00,3.43248,3.43617,3.42136,3.42619,34600000.0
2008-05-06 19:20:00,3.42448,3.43305,3.4202,3.42979,32390000.0
2008-05-06 19:25:00,3.42438,3.43689,3.42155,3.42155,23360000.0
2008-05-06 19:30:00,3.42288,3.43692,3.41709,3.4234,29420000.0
2008-05-06 19:35:00,3.42605,3.43148,3.41887,3.4213,30140000.0
2008-05-06 19:40:00,3.42593,3.43333,3.41882,3.42998,37230000.0
2008-05-06 19:45:00,3.43333,3.43359,3.42094,3.42937,27130000.0
2008-05-06 19:50:00,3.42976,3.43194,3.42204,3.42698,22610000.0
2008-05-06 19:55:00,3.43028,3.43285,3.41981,3.42642,21120000.0
2008-05-06 20:00:00,3.42809,3.43447,3.42108,3.4323,29390000.0
2008-05-06 20:05:00,3.42,3.43208,3.41813,3.42668,18460000.0
2008-05-06 20:10:00,3.42421,3.4333,3.422,3.43053,30090000.0
2008-05-06 20:15:00,3.43322,3.43484,3.4193,3.42397,25960000.0
2008-05-06 20:20:00,3.42576,3.43273,3.41804,3.42959,32400000.0
2008-05-06 20:25:00,3.42471,3.43402,3.42053,3.42571,24470000.0
2008-05-06 20:30:00,3.42721,3.43321,3.41989,3.42434,25980000.0
2008-05-06 20:35:00,3.42984,3.43184,3.41912,3.42552,12450000.0
2008-05-06 20:40:00,3.42538,3.43086,3.41797,3.42974,31260000.0
2008-05-06 20:45:00,3.43234,3.43234,3.42058,3.43034,25600000.0
2008-05-06 20:50:00,3.4287,3.43279,3.41982,3.42417,25980000.0
2008-05-06 20:55:00,3.42749,3.43076,3.41811,3.42605,29350000.0
2008-05-06 21:00:00,3.43015,3.43023,3.41912,3.42742,20010000.0
2008-05-06 21:05:00,3.42481,3.43135,3.4166,3.42976,22630000.0
2008-05-06 21:10:00,3.41987,3.43007,3.41939,3.42831,20400000.0
2008-05-06 21:15:00,3.42813,3.43461,3.41645,3.42776,27840000.0
2008-05-06 21:20:00,3.42794,3.42993,3.41552,3.42807,23000000.0
2008-05-06 21:25:00,3.43025,3.4327,3.41933,3.42974,27860000.0
2008-05-06 21:30:00,3.43101,3.43339,3.42446,3.42978,13180000.0
2008-05-06 21:35:00,3.42843,3.4324,3.4189,3.42321,29330000.0
2008-05-06 21:40:00,3.42698,3.43003,3.42015,3.42979,33450000.0
2008-05-06 21:45:00,3.42612,3.43108,3.41674,3.42716,22620000.0
2008-05-06 21:50:00,3.42568,3.4316,3.4202,3.4212,29330000.0
2008-05-06 21:55:00,3.42241,3.43482,3.41868,3.41868,43240000.0
2008-05-06 22:00:00,3.43105,3.4344,3.41938,3.42586,27820000.0
2008-05-06 22:05:00,3.42843,3.43136,3.41902,3.4305,28600000.0
2008-05-06 22:10:00,3.41996,3.4312,3.41807,3.42439,29350000.0
2008-05-06 22:15:00,3.43085,3.43427,3.42134,3.42672,27090000.0
2008-05-06 22:20:00,3.42474,3.43196,3.4203,3.42476,32760000.0
2008-05-06 22:25:00,3.42861,3.42996,3.4173,3.42552,30520000.0
2008-05-06 22:30:00,3.43191,3.43227,3.42206,3.4257,26330000.0
2008-05-06 22:35:00,3.43016,3.43156,3.42004,3.42723,22570000.0
2008-05-06 22:40:00,3.42677,3.43152,3.4183,3.42661,22940000.0
2008-05-06 22:45:00,3.42513,3.4354,3.42002,3.42809,20330000.0
2008-05-06 22:50:00,3.42614,3.43273,3.42177,3.42349,21850000.0
2008-05-06 22:55:00,3.42599,3.43286,3.42186,3.4302,24110000.0
2008-05-06 23:00:00,3.4326,3.4326,3.42048,3.43172,27470000.0
2008-05-06 23:05:00,3.42653,3.43351,3.4205,3.42646,23680000.0
2008-05-06 23:10:00,3.42597,3.43149,3.42013,3.43149,19540000.0
2008-05-06 23:15:00,3.43552,3.43552,3.42184,3.43067,21470000.0
2008-05-06 23:20:00,3.43132,3.43308,3.42196,3.43152,12050000.0
2008-05-06 23:25:00,3.43033,3.43195,3.42207,3.42548,31240000.0
2008-05-06 23:30:00,3.43608,3.43608,3.42224,3.43149,23690000.0
2008-05-06 23:35:00,3.43146,3.43246,3.41982,3.42468,12420000.0
2008-05-06 23:40:00,3.43084,3.43187,3.41977,3.42623,18100000.0
2008-05-06 23:45:00,3.43014,3.43049,3.42061,3.42532,9020000.0
2008-05-06 23:50:00,3.43138,3.43165,3.42233,3.43147,20380000.0
2008-05-06 23:55:00,3.43061,3.43222,3.42149,3.43096,23740000.0
2008-05-07 00:00:00,3.42989,3.42989,3.41214,3.42795,15450000.0
2008-05-07 00:05:00,3.42029,3.43067,3.41659,3.42129,15080000.0
2008-05-07 00:10:00,3.42774,3.43151,3.4209,3.43083,10540000.0
2008-05-07 00:15:00,3.42995,3.43142,3.41809,3.43142,17680000.0
2008-05-07 00:20:00,3.42012,3.42971,3.41164,3.42517,24830000.0
2008-05-07 00:25:00,3.41706,3.43163,3.41706,3.42951,15780000.0
2008-05-07 00:30:00,3.42994,3.4342,3.41768,3.42447,19280000.0
2008-05-07 00:35:00,3.42565,3.43204,3.41519,3.42397,19580000.0
2008-05-07 00:40:00,3.42888,3.42962,3.41735,3.426,14330000.0
2008-05-07 00:45:00,3.42655,3.43173,3.41438,3.42212,15060000.0
2008-05-07 00:50:00,3.42091,3.42819,3.4124,3.4124,6770000.0
2008-05-07 00:55:00,3.4241,3.43386,3.41322,3.43031,21450000.0
2008-05-07 01:00:00,3.4302,3.43168,3.41616,3.43112,23700000.0
2008-05-07 01:05:00,3.42123,3.43275,3.41271,3.42467,28590000.0
2008-05-07 01:10:00,3.43166,3.43558,3.41534,3.42703,13620000.0
2008-05-07 01:15:00,3.43366,3.43366,3.42479,3.42636,7180000.0
2008-05-07 01:20:00,3.42633,3.43211,3.41702,3.4311,26020000.0
2008-05-07 01:25:00,3.42812,3.43157,3.41102,3.42397,31980000.0
2008-05-07 01:30:00,3.42886,3.43399,3.41687,3.42898,19570000.0
2008-05-07 01:35:00,3.41859,3.43177,3.41472,3.41733,17340000.0
2008-05-07 01:40:00,3.42777,3.43346,3.41386,3.4293,31280000.0
2008-05-07 01:45:00,3.43046,3.4359,3.41323,3.43188,21500000.0
2008-05-07 01:50:00,3.43208,3.43208,3.41353,3.42167,20000000.0
2008-05-07 01:55:00,3.42045,3.43104,3.41129,3.41129,18070000.0
2008-05-07 02:00:00,3.42555,3.43405,3.40993,3.42978,24870000.0
2008-05-07 02:05:00,3.4298,3.43228,3.41944,3.42654,32410000.0
2008-05-07 02:10:00,3.42505,3.43281,3.41581,3.42728,26030000.0
2008-05-07 02:15:00,3.43169,3.43618,3.4142,3.43192,23030000.0
2008-05-07 02:20:00,3.43194,3.43333,3.4192,3.42299,19210000.0
2008-05-07 02:25:00,3.43043,3.43439,3.41948,3.43102,25250000.0
2008-05-07 02:30:00,3.42635,3.43772,3.41014,3.42472,37580000.0
2008-05-07 02:35:00,3.42769,3.43052,3.41167,3.42684,31220000.0
2008-05-07 02:40:00,3.42589,3.43275,3.41898,3.43156,28220000.0
2008-05-07 02:45:00,3.43039,3.43548,3.42058,3.43122,31550000.0
2008-05-07 02:50:00,3.43123,3.43336,3.41388,3.42962,22960000.0
2008-05-07 02:55:00,3.42139,3.43367,3.41059,3.42625,24130000.0
2008-05-07 03:00:00,3.42678,3.43181,3.41364,3.43077,22970000.0
2008-05-07 03:05:00,3.42615,3.43235,3.42069,3.42756,15080000.0
2008-05-07 03:10:00,3.42975,3.4368,3.41209,3.42895,32380000.0
2008-05-07 03:15:00,3.43246,3.43246,3.42009,3.42357,32010000.0
2008-05-07 03:20:00,3.42031,3.4343,3.41489,3.43101,29370000.0
2008-05-07 03:25:00,3.43083,3.43327,3.41501,3.42696,29730000.0
2008-05-07 03:30:00,3.42688,3.43139,3.41016,3.42959,43710000.0
2008-05-07 03:35:00,3.42853,3.4325,3.40703,3.43013,28620000.0
2008-05-07 03:40:00,3.43112,3.43177,3.40837,3.42948,22960000.0
2008-05-07 03:45:00,3.42987,3.43349,3.40891,3.42654,32420000.0
2008-05-07 03:50:00,3.42848,3.43102,3.41093,3.42939,36880000.0
2008-05-07 03:55:00,3.43109,3.43239,3.41085,3.43131,24880000.0
2008-05-07 04:00:00,3.42943,3.4311,3.41252,3.42556,17710000.0
2008-05-07 04:05:00,3.43147,3.43333,3.408,3.42755,26710000.0
2008-05-07 04:10:00,3.42158,3.43258,3.41193,3.42586,26360000.0
2008-05-07 04:15:00,3.42533,3.43117,3.40882,3.42544,23350000.0
2008-05-07 04:20:00,3.43052,3.43225,3.41149,3.42729,22940000.0
2008-05-07 04:25:00,3.43184,3.43331,3.41643,3.4269,32000000.0
2008-05-07 04:30:00,3.43104,3.43171,3.40726,3.42942,19220000.0
2008-05-07 04:35:00,3.42619,3.43101,3.41197,3.43039,20350000.0
2008-05-07 04:40:00,3.42982,3.43162,3.40578,3.42498,21850000.0
2008-05-07 04:45:00,3.4302,3.43217,3.42099,3.42831,19610000.0
2008-05-07 04:50:00,3.42134,3.43637,3.41318,3.42629,35010000.0
2008-05-07 04:55:00,3.42623,3.43101,3.41165,3.41446,20750000.0
2008-05-07 05:00:00,3.42917,3.43236,3.41048,3.42961,21110000.0
2008-05-07 05:05:00,3.42642,3.43273,3.40807,3.42223,13590000.0
2008-05-07 05:10:00,3.42479,3.43112,3.41826,3.43062,22970000.0
2008-05-07 05:15:00,3.43207,3.43465,3.40841,3.43099,23300000.0
2008-05-07 05:20:00,3.42254,3.43135,3.41047,3.42419,27460000.0
2008-05-07 05:25:00,3.42276,3.43098,3.41196,3.42427,33100000.0
2008-05-07 05:30:00,3.43093,3.43289,3.40902,3.41289,25960000.0
2008-05-07 05:35:00,3.42897,3.43447,3.41013,3.42752,19590000.0
2008-05-07 05:40:00,3.42928,3.43108,3.41404,3.42649,38770000.0
2008-05-07 05:45:00,3.42984,3.4324,3.41242,3.42821,29370000.0
2008-05-07 05:50:00,3.4296,3.4326,3.41364,3.41727,17310000.0
2008-05-07 05:55:00,3.43117,3.43117,3.41302,3.42474,28260000.0
2008-05-07 06:00:00,3.43201,3.43201,3.40798,3.41967,26710000.0
2008-05-07 06:05:00,3.41977,3.4328,3.41328,3.42389,29000000.0
2008-05-07 06:10:00,3.43067,3.43067,3.41244,3.41244,14330000.0
2008-05-07 06:15:00,3.42802,3.43167,3.41157,3.43155,17680000.0
2008-05-07 06:20:00,3.43044,3.43096,3.41342,3.42464,14720000.0
2008-05-07 06:25:00,3.4302,3.43228,3.42177,3.43023,11310000.0
2008-05-07 06:30:00,3.43183,3.43191,3.41333,3.4199,12760000.0
2008-05-07 06:35:00,3.41143,3.43017,3.41143,3.41194,24060000.0
2008-05-07 06:40:00,3.43068,3.43101,3.41999,3.43011,19550000.0
2008-05-07 06:45:00,3.43134,3.43134,3.41433,3.43006,19530000.0
2008-05-07 06:50:00,3.42894,3.43062,3.41316,3.42052,14640000.0
2008-05-07 06:55:00,3.40527,3.43118,3.40527,3.42907,21450000.0
2008-05-07 07:00:00,3.43001,3.43041,3.40918,3.41992,22210000.0
2008-05-07 07:05:00,3.42131,3.4311,3.40743,3.42755,16180000.0
2008-05-07 07:10:00,3.42731,3.43128,3.40686,3.42285,31940000.0
2008-05-07 07:15:00,3.42651,3.4319,3.41306,3.42803,24070000.0
2008-05-07 07:20:00,3.43106,3.43156,3.41678,3.4314,22950000.0
2008-05-07 07:25:00,3.42952,3.43212,3.41711,3.42766,30060000.0
2008-05-07 07:30:00,3.43129,3.43129,3.41148,3.42395,26690000.0
2008-05-07 07:35:00,3.43032,3.43214,3.41278,3.42665,32310000.0
2008-05-07 07:40:00,3.42481,3.43081,3.41188,3.42767,30060000.0
2008-05-07 07:45:00,3.42617,3.43171,3.41345,3.42477,27440000.0
2008-05-07 07:50:00,3.43073,3.43236,3.40966,3.42418,29690000.0
2008-05-07 07:55:00,3.42676,3.43489,3.42052,3.43199,29710000.0
2008-05-07 08:00:00,3.43117,3.43304,3.4143,3.43112,27810000.0
2008-05-07 08:05:00,3.43141,3.43589,3.42272,3.42628,28930000.0
2008-05-07 08:10:00,3.43267,3.43421,3.42219,3.42575,35690000.0
2008-05-07 08:15:00,3.42737,3.43232,3.41216,3.42555,19180000.0
2008-05-07 08:20:00,3.42801,3.43572,3.42204,3.43444,15420000.0
2008-05-07 08:25:00,3.43226,3.43407,3.4213,3.43246,26290000.0
2008-05-07 08:30:00,3.43478,3.43478,3.42115,3.42901,25940000.0
2008-05-07 08:35:00,3.42458,3.43565,3.40919,3.42867,24090000.0
2008-05-07 08:40:00,3.43094,3.43433,3.42046,3.43152,30450000.0
2008-05-07 08:45:00,3.43486,3.43486,3.42387,3.43069,28570000.0
2008-05-07 08:50:00,3.43142,3.43409,3.42271,3.42779,27060000.0
2008-05-07 08:55:00,3.43229,3.43483,3.41548,3.42819,31160000.0
2008-05-07 09:00:00,3.42496,3.43425,3.42322,3.43289,24830000.0
2008-05-07 09:05:00,3.43233,3.43482,3.42259,3.43252,33430000.0
2008-05-07 09:10:00,3.43395,3.43468,3.42243,3.43235,41730000.0
2008-05-07 09:15:00,3.42866,3.43455,3.42327,3.43382,26700000.0
2008-05-07 09:20:00,3.43303,3.43468,3.42211,3.43143,27040000.0
2008-05-07 09:25:00,3.4314,3.43403,3.41874,3.42033,31580000.0
2008-05-07 09:30:00,3.43153,3.43178,3.41814,3.43111,27070000.0
2008-05-07 09:35:00,3.43119,3.43126,3.41654,3.41952,25590000.0
2008-05-07 09:40:00,3.42648,3.42876,3.41622,3.42876,35700000.0
2008-05-07 09:45:00,3.42156,3.43042,3.41605,3.42689,25940000.0
2008-05-07 09:50:00,3.42128,3.42748,3.41565,3.425,21800000.0
2008-05-07 09:55:00,3.42397,3.4261,3.41462,3.42609,26350000.0
2008-05-07 10:00:00,3.42442,3.42779,3.41364,3.42165,31960000.0
2008-05-07 10:05:00,3.42434,3.42796,3.40722,3.42575,34190000.0
2008-05-07 10:10:00,3.41715,3.42792,3.41473,3.42623,41360000.0
2008-05-07 10:15:00,3.42445,3.42698,3.41509,3.42321,29330000.0
2008-05-07 10:20:00,3.42917,3.43269,3.41736,3.42789,37580000.0
2008-05-07 10:25:00,3.41715,3.42593,3.40408,3.42296,38000000.0
2008-05-07 10:30:00,3.42654,3.43033,3.41398,3.4151,33450000.0
2008-05-07 10:35:00,3.42245,3.42938,3.42016,3.42271,29680000.0
2008-05-07 10:40:00,3.4269,3.4309,3.41539,3.42199,28940000.0
2008-05-07 10:45:00,3.42551,3.4277,3.41465,3.42076,29680000.0
2008-05-07 10:50:00,3.42074,3.42649,3.41149,3.42468,28190000.0
2008-05-07 10:55:00,3.42468,3.42509,3.40627,3.42509,30450000.0
2008-05-07 11:00:00,3.42031,3.42688,3.41392,3.42011,36830000.0
2008-05-07 11:05:00,3.42181,3.43086,3.41324,3.4208,29310000.0
2008-05-07 11:10:00,3.41971,3.426,3.41317,3.42386,38670000.0
2008-05-07 11:15:00,3.42065,3.42651,3.41365,3.42278,23310000.0
2008-05-07 11:20:00,3.4166,3.42709,3.40313,3.42399,26700000.0
2008-05-07 11:25:00,3.42176,3.42743,3.417,3.42345,32720000.0
2008-05-07 11:30:00,3.42689,3.42895,3.41722,3.42809,28920000.0
2008-05-07 11:35:00,3.42741,3.42761,3.41465,3.42705,31550000.0
2008-05-07 11:40:00,3.42103,3.4308,3.41663,3.42112,26700000.0
2008-05-07 11:45:00,3.42467,3.4279,3.41725,3.42702,28560000.0
2008-05-07 11:50:00,3.42582,3.43108,3.41491,3.42146,31580000.0
2008-05-07 11:55:00,3.42259,3.42873,3.41621,3.42358,31170000.0
2008-05-07 12:00:00,3.42089,3.42769,3.41602,3.42577,28200000.0
2008-05-07 12:05:00,3.42628,3.42943,3.41429,3.42868,25540000.0
2008-05-07 12:10:00,3.42329,3.42798,3.41621,3.42756,27060000.0
2008-05-07 12:15:00,3.42795,3.42847,3.41439,3.41859,32680000.0
2008-05-07 12:20:00,3.42396,3.4251,3.41255,3.4245,28570000.0
2008-05-07 12:25:00,3.42334,3.42334,3.40525,3.41852,30460000.0
2008-05-07 12:30:00,3.41788,3.42113,3.40532,3.42008,41320000.0
2008-05-07 12:35:00,3.4171,3.42464,3.40688,3.42024,29310000.0
2008-05-07 12:40:00,3.41151,3.42131,3.40839,3.41851,31180000.0
2008-05-07 12:45:00,3.42018,3.42159,3.40613,3.41267,25170000.0
2008-05-07 12:50:00,3.42104,3.42243,3.40828,3.42027,28530000.0
2008-05-07 12:55:00,3.41616,3.42098,3.40859,3.41882,33440000.0
2008-05-07 13:00:00,3.41902,3.42171,3.40753,3.41762,34190000.0
2008-05-07 13:05:00,3.41583,3.42131,3.40937,3.42088,34940000.0
2008-05-07 13:10:00,3.42098,3.42315,3.40855,3.41641,33050000.0
2008-05-07 13:15:00,3.41662,3.4243,3.40871,3.41876,31960000.0
2008-05-07 13:20:00,3.41899,3.42428,3.41193,3.422,30420000.0
2008-05-07 13:25:00,3.42079,3.42239,3.41131,3.42239,26320000.0
2008-05-07 13:30:00,3.4167,3.42193,3.40941,3.41609,34590000.0
2008-05-07 13:35:00,3.4192,3.42214,3.40925,3.41522,26330000.0
2008-05-07 13:40:00,3.41327,3.42417,3.40864,3.41778,33080000.0
2008-05-07 13:45:00,3.4213,3.42529,3.41229,3.41924,32700000.0
2008-05-07 13:50:00,3.41453,3.42234,3.40542,3.40901,39830000.0
2008-05-07 13:55:00,3.42098,3.42142,3.40885,3.41742,30420000.0
2008-05-07 14:00:00,3.41871,3.42413,3.40807,3.41122,39440000.0
2008-05-07 14:05:00,3.41557,3.42305,3.40821,3.41821,31560000.0
2008-05-07 14:10:00,3.42095,3.42333,3.40762,3.41861,28560000.0
2008-05-07 14:15:00,3.41975,3.42308,3.40937,3.41668,33060000.0
2008-05-07 14:20:00,3.4129,3.4219,3.40949,3.41911,33810000.0
2008-05-07 14:25:00,3.41887,3.42273,3.411,3.42273,34180000.0
2008-05-07 14:30:00,3.42064,3.42347,3.41068,3.42036,33820000.0
2008-05-07 14:35:00,3.42047,3.42234,3.41163,3.41583,24080000.0
2008-05-07 14:40:00,3.41387,3.41866,3.4026,3.41203,31570000.0
2008-05-07 14:45:00,3.41486,3.41634,3.4023,3.41146,32320000.0
2008-05-07 14:50:00,3.40788,3.41242,3.40105,3.41155,31560000.0
2008-05-07 14:55:00,3.41219,3.41277,3.39869,3.40155,36810000.0
2008-05-07 15:00:00,3.40721,3.41321,3.40123,3.41027,39460000.0
2008-05-07 15:05:00,3.40409,3.41135,3.40135,3.41002,31550000.0
2008-05-07 15:10:00,3.40953,3.41055,3.39739,3.40841,36050000.0
2008-05-07 15:15:00,3.40671,3.41158,3.39521,3.39896,29690000.0
2008-05-07 15:20:00,3.40641,3.40861,3.39408,3.40266,32310000.0
2008-05-07 15:25:00,3.40742,3.41073,3.39296,3.3986,28600000.0
2008-05-07 15:30:00,3.40846,3.41004,3.39884,3.40869,33050000.0
2008-05-07 15:35:00,3.40288,3.41037,3.39557,3.40965,30070000.0
2008-05-07 15:40:00,3.40913,3.41225,3.40031,3.4019,27440000.0
2008-05-07 15:45:00,3.40681,3.4109,3.39825,3.40625,27070000.0
2008-05-07 15:50:00,3.40937,3.4118,3.39825,3.40887,30830000.0
2008-05-07 15:55:00,3.40922,3.41119,3.40259,3.40989,35310000.0
2008-05-07 16:00:00,3.41073,3.41606,3.39968,3.41002,30440000.0
2008-05-07 16:05:00,3.40522,3.41315,3.39937,3.41001,29370000.0
2008-05-07 16:10:00,3.41001,3.41248,3.39698,3.40898,35290000.0
2008-05-07 16:15:00,3.41019,3.41216,3.40187,3.40902,28940000.0
2008-05-07 16:20:00,3.40737,3.40995,3.39877,3.40769,30820000.0
2008-05-07 16:25:00,3.40827,3.41243,3.39818,3.40614,33090000.0
2008-05-07 16:30:00,3.40108,3.41169,3.39805,3.39933,36810000.0
2008-05-07 16:35:00,3.40936,3.41121,3.39828,3.40582,41320000.0
2008-05-07 16:40:00,3.40509,3.41039,3.39754,3.40955,30070000.0
2008-05-07 16:45:00,3.40765,3.41041,3.39731,3.40724,30840000.0
2008-05-07 16:50:00,3.40986,3.41127,3.39985,3.40743,29690000.0
2008-05-07 16:55:00,3.41098,3.41098,3.39895,3.40738,33430000.0
2008-05-07 17:00:00,3.4103,3.41329,3.39999,3.40439,31930000.0
2008-05-07 17:05:00,3.40534,3.41272,3.39693,3.40777,35330000.0
2008-05-07 17:10:00,3.40845,3.41022,3.39798,3.40428,33090000.0
2008-05-07 17:15:00,3.4111,3.4111,3.39937,3.40975,33450000.0
2008-05-07 17:20:00,3.41055,3.41173,3.40077,3.4102,40220000.0
2008-05-07 17:25:00,3.40566,3.41222,3.39864,3.40986,36840000.0
2008-05-07 17:30:00,3.41095,3.41224,3.39727,3.40548,36460000.0
2008-05-07 17:35:00,3.41088,3.41333,3.39609,3.40467,44730000.0
2008-05-07 17:40:00,3.4036,3.41144,3.39553,3.40243,47330000.0
2008-05-07 17:45:00,3.4035,3.40896,3.39884,3.40793,28210000.0
2008-05-07 17:50:00,3.40655,3.41138,3.3985,3.41109,35320000.0
2008-05-07 17:55:00,3.40594,3.41466,3.39864,3.41073,43600000.0
2008-05-07 18:00:00,3.4098,3.41418,3.39554,3.40478,43960000.0
2008-05-07 18:05:00,3.40991,3.41326,3.39979,3.4115,37180000.0
2008-05-07 18:10:00,3.40931,3.41273,3.40247,3.41109,43570000.0
2008-05-07 18:15:00,3.40818,3.41383,3.39784,3.40045,28560000.0
2008-05-07 18:20:00,3.40584,3.41452,3.39874,3.41052,24530000.0
2008-05-07 18:25:00,3.40676,3.41263,3.39968,3.40848,29000000.0
2008-05-07 18:30:00,3.41132,3.41334,3.40091,3.40891,26350000.0
2008-05-07 18:35:00,3.40354,3.41342,3.40118,3.41049,36910000.0
2008-05-07 18:40:00,3.40398,3.41199,3.40152,3.41077,24100000.0
2008-05-07 18:45:00,3.4058,3.41093,3.39924,3.40926,30470000.0
2008-05-07 18:50:00,3.40685,3.41521,3.40115,3.40744,33500000.0
2008-05-07 18:55:00,3.40986,3.41224,3.40163,3.40554,25950000.0
2008-05-07 19:00:00,3.41113,3.41179,3.39956,3.40967,37620000.0
2008-05-07 19:05:00,3.40088,3.41223,3.39977,3.40507,35370000.0
2008-05-07 19:10:00,3.40006,3.41366,3.40006,3.40698,32760000.0
2008-05-07 19:15:00,3.40958,3.41361,3.39816,3.40607,29000000.0
2008-05-07 19:20:00,3.40584,3.41239,3.39799,3.40399,33500000.0
2008-05-07 19:25:00,3.40038,3.41198,3.39608,3.39644,26320000.0
2008-05-07 19:30:00,3.40557,3.41264,3.39552,3.39918,28200000.0
2008-05-07 19:35:00,3.40115,3.40916,3.39486,3.39605,28240000.0
2008-05-07 19:40:00,3.40233,3.40897,3.39474,3.40721,32020000.0
2008-05-07 19:45:00,3.40938,3.4096,3.397,3.40644,25220000.0
2008-05-07 19:50:00,3.40682,3.40883,3.39634,3.40642,15450000.0
2008-05-07 19:55:00,3.40449,3.40816,3.39522,3.40241,17750000.0
2008-05-07 20:00:00,3.40626,3.40809,3.39419,3.40044,25630000.0
2008-05-07 20:05:00,3.40028,3.41089,3.39558,3.40364,18470000.0
2008-05-07 20:10:00,3.40531,3.40897,3.39737,3.40686,33530000.0
2008-05-07 20:15:00,3.40837,3.41076,3.39837,3.40751,34270000.0
2008-05-07 20:20:00,3.40485,3.40938,3.39617,3.40618,48160000.0
2008-05-07 20:25:00,3.40363,3.40913,3.39554,3.40087,28260000.0
2008-05-07 20:30:00,3.40928,3.40928,3.39761,3.4023,31610000.0
2008-05-07 20:35:00,3.40039,3.41,3.39695,3.40148,15050000.0
2008-05-07 20:40:00,3.39779,3.41073,3.39644,3.40121,35760000.0
2008-05-07 20:45:00,3.3977,3.40939,3.3977,3.39879,28590000.0
2008-05-07 20:50:00,3.40828,3.41012,3.3975,3.40073,40620000.0
2008-05-07 20:55:00,3.40246,3.4112,3.39734,3.40434,35050000.0
2008-05-07 21:00:00,3.40929,3.4134,3.40189,3.41055,21800000.0
2008-05-07 21:05:00,3.41044,3.41517,3.4032,3.41266,21870000.0
2008-05-07 21:10:00,3.40726,3.41231,3.40112,3.40809,27090000.0
2008-05-07 21:15:00,3.40548,3.41087,3.39734,3.40799,39150000.0
2008-05-07 21:20:00,3.40375,3.40991,3.39856,3.40754,31980000.0
2008-05-07 21:25:00,3.407,3.41208,3.39826,3.40482,33500000.0
2008-05-07 21:30:00,3.40609,3.4122,3.40107,3.4051,24070000.0
2008-05-07 21:35:00,3.40683,3.41346,3.39976,3.40434,21830000.0
2008-05-07 21:40:00,3.39952,3.41208,3.39913,3.40842,28980000.0
2008-05-07 21:45:00,3.40689,3.41195,3.39646,3.40112,26340000.0
2008-05-07 21:50:00,3.40901,3.41022,3.39526,3.4102,30530000.0
2008-05-07 21:55:00,3.40112,3.41564,3.40018,3.41235,41030000.0
2008-05-07 22:00:00,3.40799,3.41345,3.3994,3.40576,28970000.0
2008-05-07 22:05:00,3.40074,3.41306,3.39775,3.41186,30090000.0
2008-05-07 22:10:00,3.4024,3.41502,3.4024,3.40852,28600000.0
2008-05-07 22:15:00,3.41064,3.41148,3.39825,3.40926,35000000.0
2008-05-07 22:20:00,3.40306,3.41218,3.3988,3.40575,36120000.0
2008-05-07 22:25:00,3.40428,3.41045,3.39844,3.40814,30480000.0
2008-05-07 22:30:00,3.40774,3.41183,3.39759,3.4086,26360000.0
2008-05-07 22:35:00,3.4082,3.41024,3.40059,3.40669,18810000.0
2008-05-07 22:40:00,3.40779,3.4122,3.39852,3.4122,18050000.0
2008-05-07 22:45:00,3.41107,3.41261,3.4,3.40633,17280000.0
2008-05-07 22:50:00,3.405,3.41148,3.39502,3.397,31240000.0
2008-05-07 22:55:00,3.40231,3.40982,3.39734,3.40586,33840000.0
2008-05-07 23:00:00,3.40669,3.40976,3.39682,3.40715,27090000.0
2008-05-07 23:05:00,3.40685,3.41052,3.39515,3.40081,29320000.0
2008-05-07 23:10:00,3.40065,3.40968,3.39629,3.40586,34970000.0
2008-05-07 23:15:00,3.40542,3.40916,3.3974,3.40671,21420000.0
2008-05-07 23:20:00,3.40237,3.4105,3.39735,3.40243,33480000.0
2008-05-07 23:25:00,3.40644,3.40912,3.39725,3.4063,24460000.0
2008-05-07 23:30:00,3.40958,3.40958,3.39712,3.40288,17300000.0
2008-05-07 23:35:00,3.39583,3.40825,3.39264,3.39781,15400000.0
2008-05-07 23:40:00,3.40403,3.40961,3.39784,3.40696,25610000.0
2008-05-07 23:45:00,3.40517,3.41336,3.39816,3.40737,27450000.0
2008-05-07 23:50:00,3.39768,3.40888,3.39628,3.40706,24840000.0
2008-05-07 23:55:00,3.40601,3.41036,3.39701,3.39768,29000000.0
2008-05-08 00:00:00,3.40442,3.40876,3.39376,3.40465,21080000.0
2008-05-08 00:05:00,3.39315,3.40872,3.39315,3.40709,19980000.0
2008-05-08 00:10:00,3.4031,3.40712,3.39663,3.39663,23410000.0
2008-05-08 00:15:00,3.40355,3.40727,3.39502,3.40506,14710000.0
2008-05-08 00:20:00,3.39712,3.40661,3.39321,3.40451,24860000.0
2008-05-08 00:25:00,3.40018,3.40714,3.39621,3.40549,19970000.0
2008-05-08 00:30:00,3.40839,3.40839,3.39421,3.40056,29740000.0
2008-05-08 00:35:00,3.40415,3.41115,3.39519,3.4063,18840000.0
2008-05-08 00:40:00,3.40428,3.40691,3.39113,3.40092,18040000.0
2008-05-08 00:45:00,3.40842,3.41281,3.39681,3.40691,31220000.0
2008-05-08 00:50:00,3.40189,3.40696,3.39444,3.40364,24450000.0
2008-05-08 00:55:00,3.39734,3.40684,3.39271,3.39771,31190000.0
2008-05-08 01:00:00,3.40407,3.4086,3.3981,3.39974,22560000.0
2008-05-08 01:05:00,3.40571,3.40911,3.39946,3.40618,18050000.0
2008-05-08 01:10:00,3.40189,3.40722,3.39577,3.39985,27500000.0
2008-05-08 01:15:00,3.40538,3.40895,3.39718,3.40067,21480000.0
2008-05-08 01:20:00,3.40536,3.40772,3.39505,3.40158,33150000.0
2008-05-08 01:25:00,3.40552,3.40842,3.39598,3.39763,30160000.0
2008-05-08 01:30:00,3.40834,3.40856,3.39738,3.404,36870000.0
2008-05-08 01:35:00,3.40707,3.40707,3.38916,3.39711,25590000.0
2008-05-08 01:40:00,3.39772,3.40728,3.39527,3.40623,38020000.0
2008-05-08 01:45:00,3.40687,3.4089,3.39687,3.40722,27510000.0
2008-05-08 01:50:00,3.39906,3.41214,3.38867,3.40568,30900000.0
2008-05-08 01:55:00,3.40553,3.40829,3.39281,3.40304,22930000.0
2008-05-08 02:00:00,3.40799,3.4092,3.39693,3.39839,27440000.0
2008-05-08 02:05:00,3.40495,3.40766,3.39528,3.4072,32010000.0
2008-05-08 02:10:00,3.40222,3.41069,3.39739,3.40266,31650000.0
2008-05-08 02:15:00,3.40572,3.40884,3.40116,3.40717,23350000.0
2008-05-08 02:20:00,3.39735,3.40832,3.38831,3.40199,22950000.0
2008-05-08 02:25:00,3.40628,3.4081,3.39051,3.40195,30150000.0
2008-05-08 02:30:00,3.40168,3.41345,3.39592,3.40691,32780000.0
2008-05-08 02:35:00,3.39728,3.40882,3.38388,3.40184,24840000.0
2008-05-08 02:40:00,3.40101,3.40704,3.39701,3.40688,23690000.0
2008-05-08 02:45:00,3.40916,3.40916,3.39653,3.40662,16560000.0
2008-05-08 02:50:00,3.40524,3.40938,3.39203,3.40143,30870000.0
2008-05-08 02:55:00,3.40689,3.40868,3.39689,3.40322,34260000.0
2008-05-08 03:00:00,3.40471,3.40763,3.39631,3.40686,27120000.0
2008-05-08 03:05:00,3.40626,3.41108,3.39242,3.40701,28220000.0
2008-05-08 03:10:00,3.39635,3.40762,3.39547,3.3997,27100000.0
2008-05-08 03:15:00,3.4093,3.41328,3.38945,3.40229,31640000.0
2008-05-08 03:20:00,3.40196,3.40663,3.38723,3.40542,32730000.0
2008-05-08 03:25:00,3.40374,3.40812,3.38738,3.40086,43650000.0
2008-05-08 03:30:00,3.40404,3.411,3.38607,3.39685,56070000.0
2008-05-08 03:35:00,3.40649,3.40944,3.39205,3.40537,38020000.0
2008-05-08 03:40:00,3.40609,3.40677,3.39174,3.40485,27440000.0
2008-05-08 03:45:00,3.40733,3.41378,3.39803,3.40718,42930000.0
2008-05-08 03:50:00,3.40567,3.4074,3.38099,3.40532,44400000.0
2008-05-08 03:55:00,3.40365,3.40899,3.39707,3.40399,34620000.0
2008-05-08 04:00:00,3.40925,3.40925,3.38625,3.39415,30090000.0
2008-05-08 04:05:00,3.40296,3.40945,3.39714,3.39763,24500000.0
2008-05-08 04:10:00,3.39817,3.40858,3.39636,3.40248,35740000.0
2008-05-08 04:15:00,3.3873,3.40905,3.38523,3.40468,22980000.0
2008-05-08 04:20:00,3.40743,3.40773,3.38573,3.40332,25620000.0
2008-05-08 04:25:00,3.40687,3.40855,3.39608,3.40088,36520000.0
2008-05-08 04:30:00,3.4086,3.4086,3.39792,3.40685,22210000.0
2008-05-08 04:35:00,3.40505,3.40821,3.38819,3.40552,27880000.0
2008-05-08 04:40:00,3.40618,3.40805,3.39615,3.40566,27090000.0
2008-05-08 04:45:00,3.40882,3.40882,3.39589,3.39794,32760000.0
2008-05-08 04:50:00,3.40263,3.4079,3.38997,3.40204,38410000.0
2008-05-08 04:55:00,3.40617,3.40934,3.3955,3.40086,37690000.0
2008-05-08 05:00:00,3.40963,3.40963,3.37984,3.40682,36900000.0
2008-05-08 05:05:00,3.40552,3.41163,3.38222,3.40452,38020000.0
2008-05-08 05:10:00,3.40189,3.40963,3.38619,3.40685,37270000.0
2008-05-08 05:15:00,3.40331,3.40904,3.39741,3.39741,19170000.0
2008-05-08 05:20:00,3.40122,3.40977,3.3808,3.40224,15810000.0
2008-05-08 05:25:00,3.40667,3.40884,3.38485,3.40338,22980000.0
2008-05-08 05:30:00,3.40894,3.41369,3.39018,3.40821,22620000.0
2008-05-08 05:35:00,3.40317,3.40882,3.38529,3.40775,25980000.0
2008-05-08 05:40:00,3.40506,3.40652,3.38403,3.40199,34270000.0
2008-05-08 05:45:00,3.38412,3.40673,3.38412,3.40562,28580000.0
2008-05-08 05:50:00,3.40574,3.40749,3.38208,3.40242,21070000.0
2008-05-08 05:55:00,3.39751,3.41207,3.3805,3.40263,26320000.0
2008-05-08 06:00:00,3.40937,3.40937,3.38233,3.39838,31620000.0
2008-05-08 06:05:00,3.40438,3.40732,3.39704,3.40673,24130000.0
2008-05-08 06:10:00,3.40736,3.40819,3.3879,3.4018,24480000.0
2008-05-08 06:15:00,3.40851,3.40851,3.38091,3.40254,24830000.0
2008-05-08 06:20:00,3.40546,3.40698,3.38407,3.40608,23330000.0
2008-05-08 06:25:00,3.40588,3.40785,3.38112,3.40308,29720000.0
2008-05-08 06:30:00,3.39221,3.40779,3.38427,3.40551,16190000.0
2008-05-08 06:35:00,3.40069,3.40835,3.38785,3.40566,19590000.0
2008-05-08 06:40:00,3.40314,3.40941,3.38073,3.40321,17740000.0
2008-05-08 06:45:00,3.41003,3.41003,3.39754,3.40904,21070000.0
2008-05-08 06:50:00,3.40907,3.41156,3.39841,3.4081,28230000.0
2008-05-08 06:55:00,3.40149,3.41023,3.39286,3.40596,32330000.0
2008-05-08 07:00:00,3.40551,3.40777,3.39049,3.40558,29700000.0
2008-05-08 07:05:00,3.39885,3.40956,3.39504,3.40475,32680000.0
2008-05-08 07:10:00,3.40643,3.41083,3.39762,3.40309,39100000.0
2008-05-08 07:15:00,3.40097,3.41025,3.39694,3.40791,22930000.0
2008-05-08 07:20:00,3.40836,3.413,3.39762,3.40496,32030000.0
2008-05-08 07:25:00,3.40795,3.41271,3.39889,3.40901,39100000.0
2008-05-08 07:30:00,3.38465,3.41192,3.38465,3.41157,27450000.0
2008-05-08 07:35:00,3.40956,3.41316,3.40108,3.40327,24850000.0
2008-05-08 07:40:00,3.40749,3.41354,3.3965,3.41193,27450000.0
2008-05-08 07:45:00,3.41142,3.4141,3.39748,3.40616,27410000.0
2008-05-08 07:50:00,3.41016,3.41221,3.40002,3.40546,25920000.0
2008-05-08 07:55:00,3.40555,3.41209,3.39901,3.41131,27800000.0
2008-05-08 08:00:00,3.40157,3.41437,3.39927,3.40541,25560000.0
2008-05-08 08:05:00,3.40452,3.41225,3.39708,3.40504,24430000.0
2008-05-08 08:10:00,3.40368,3.41066,3.39731,3.40433,31180000.0
2008-05-08 08:15:00,3.40664,3.41409,3.40106,3.41051,29690000.0
2008-05-08 08:20:00,3.40385,3.41518,3.39388,3.40646,24800000.0
2008-05-08 08:25:00,3.40895,3.4126,3.40168,3.40168,29300000.0
2008-05-08 08:30:00,3.40967,3.41277,3.40121,3.41157,24440000.0
2008-05-08 08:35:00,3.40467,3.4167,3.40082,3.41009,30420000.0
2008-05-08 08:40:00,3.41055,3.41581,3.39999,3.41537,29710000.0
2008-05-08 08:45:00,3.41377,3.41646,3.40302,3.4041,25920000.0
2008-05-08 08:50:00,3.41369,3.41711,3.40498,3.40963,30060000.0
2008-05-08 08:55:00,3.40827,3.41586,3.40432,3.40752,27820000.0
2008-05-08 09:00:00,3.40567,3.41789,3.39879,3.40422,27820000.0
2008-05-08 09:05:00,3.40941,3.41571,3.40339,3.41507,28990000.0
2008-05-08 09:10:00,3.41467,3.41777,3.40463,3.41427,42830000.0
2008-05-08 09:15:00,3.4097,3.41479,3.40119,3.41359,31180000.0
2008-05-08 09:20:00,3.41113,3.41831,3.40604,3.41473,24810000.0
2008-05-08 09:25:00,3.41385,3.41781,3.40257,3.40732,34200000.0
2008-05-08 09:30:00,3.41746,3.41832,3.40552,3.41523,28950000.0
2008-05-08 09:35:00,3.41835,3.41835,3.40707,3.41721,24450000.0
2008-05-08 09:40:00,3.41259,3.41985,3.4068,3.4183,31950000.0
2008-05-08 09:45:00,3.40883,3.41961,3.39868,3.40942,24090000.0
2008-05-08 09:50:00,3.41057,3.419,3.40414,3.41348,22950000.0
2008-05-08 09:55:00,3.40202,3.41684,3.40202,3.41652,30830000.0
2008-05-08 10:00:00,3.41602,3.41981,3.40398,3.40662,35310000.0
2008-05-08 10:05:00,3.4107,3.41692,3.40421,3.41689,29730000.0
2008-05-08 10:10:00,3.40726,3.417,3.40389,3.4152,41000000.0
2008-05-08 10:15:00,3.4165,3.41728,3.40217,3.41092,25910000.0
2008-05-08 10:20:00,3.41622,3.41721,3.40488,3.41721,36090000.0
2008-05-08 10:25:00,3.40797,3.41594,3.40577,3.41414,38340000.0
2008-05-08 10:30:00,3.41478,3.42005,3.40325,3.4101,31600000.0
2008-05-08 10:35:00,3.41051,3.42068,3.41047,3.41303,27820000.0
2008-05-08 10:40:00,3.41647,3.41875,3.40567,3.41419,27840000.0
2008-05-08 10:45:00,3.41782,3.41861,3.40493,3.41233,27450000.0
2008-05-08 10:50:00,3.41368,3.41872,3.40512,3.41814,27450000.0
2008-05-08 10:55:00,3.41656,3.41763,3.40635,3.41533,30810000.0
2008-05-08 11:00:00,3.41251,3.41753,3.40456,3.41282,34960000.0
2008-05-08 11:05:00,3.41193,3.4188,3.40443,3.40992,28200000.0
2008-05-08 11:10:00,3.40978,3.41819,3.40493,3.41663,35350000.0
2008-05-08 11:15:00,3.4124,3.41895,3.40457,3.41477,22570000.0
2008-05-08 11:20:00,3.40383,3.41723,3.40383,3.41574,25930000.0
2008-05-08 11:25:00,3.41109,3.41734,3.40498,3.41305,35320000.0
2008-05-08 11:30:00,3.41568,3.41796,3.40503,3.41796,25960000.0
2008-05-08 11:35:00,3.41794,3.41857,3.40307,3.4175,30070000.0
2008-05-08 11:40:00,3.40893,3.41783,3.40448,3.41101,28560000.0
2008-05-08 11:45:00,3.41157,3.41808,3.4012,3.41743,28920000.0
2008-05-08 11:50:00,3.41526,3.41823,3.40498,3.41242,29300000.0
2008-05-08 11:55:00,3.40983,3.4165,3.40542,3.41239,29310000.0
2008-05-08 12:00:00,3.41033,3.41605,3.40344,3.41522,29680000.0
2008-05-08 12:05:00,3.4142,3.41598,3.40385,3.4144,24800000.0
2008-05-08 12:10:00,3.41486,3.41769,3.40536,3.41697,28540000.0
2008-05-08 12:15:00,3.41776,3.41776,3.4055,3.40978,31940000.0
2008-05-08 12:20:00,3.41474,3.41823,3.4058,3.41698,29320000.0
2008-05-08 12:25:00,3.41046,3.41787,3.40193,3.41512,37180000.0
2008-05-08 12:30:00,3.41538,3.41582,3.4024,3.41471,40950000.0
2008-05-08 12:35:00,3.40545,3.41627,3.40385,3.41136,31530000.0
2008-05-08 12:40:00,3.40227,3.41467,3.40227,3.41352,30440000.0
2008-05-08 12:45:00,3.4138,3.41534,3.40055,3.40575,25920000.0
2008-05-08 12:50:00,3.41422,3.41536,3.40095,3.41407,27050000.0
2008-05-08 12:55:00,3.4096,3.4154,3.40088,3.41233,31950000.0
2008-05-08 13:00:00,3.41411,3.41732,3.40276,3.4096,33450000.0
2008-05-08 13:05:00,3.40844,3.41643,3.40298,3.41428,34210000.0
2008-05-08 13:10:00,3.415,3.41629,3.40006,3.41171,31200000.0
2008-05-08 13:15:00,3.41081,3.4166,3.40347,3.41388,34540000.0
2008-05-08 13:20:00,3.41373,3.41655,3.40522,3.4151,27840000.0
2008-05-08 13:25:00,3.41457,3.41804,3.40586,3.41804,25190000.0
2008-05-08 13:30:00,3.41373,3.41942,3.40769,3.41323,34960000.0
2008-05-08 13:35:00,3.42036,3.42122,3.40986,3.41392,28170000.0
2008-05-08 13:40:00,3.41062,3.42033,3.40722,3.41309,33820000.0
2008-05-08 13:45:00,3.41833,3.4215,3.40989,3.41765,31960000.0
2008-05-08 13:50:00,3.41271,3.42054,3.40576,3.40858,41730000.0
2008-05-08 13:55:00,3.41944,3.42027,3.40798,3.41615,29310000.0
2008-05-08 14:00:00,3.41722,3.41946,3.40443,3.41051,35370000.0
2008-05-08 14:05:00,3.41417,3.42099,3.40613,3.41431,30820000.0
2008-05-08 14:10:00,3.41763,3.42033,3.40338,3.41623,29340000.0
2008-05-08 14:15:00,3.41854,3.42061,3.4059,3.41642,31950000.0
2008-05-08 14:20:00,3.41204,3.42184,3.40717,3.41787,31980000.0
2008-05-08 14:25:00,3.41646,3.41903,3.40742,3.41717,32700000.0
2008-05-08 14:30:00,3.41906,3.42036,3.40784,3.41712,33460000.0
2008-05-08 14:35:00,3.41477,3.41767,3.4044,3.41712,25200000.0
2008-05-08 14:40:00,3.41383,3.42186,3.4091,3.41658,28970000.0
2008-05-08 14:45:00,3.41938,3.42181,3.40673,3.41866,32680000.0
2008-05-08 14:50:00,3.41475,3.42363,3.40866,3.4225,31940000.0
2008-05-08 14:55:00,3.4212,3.4212,3.40531,3.40986,36450000.0
2008-05-08 15:00:00,3.41402,3.41949,3.4063,3.41527,37240000.0
2008-05-08 15:05:00,3.40961,3.4175,3.4039,3.41524,30810000.0
2008-05-08 15:10:00,3.41723,3.41814,3.40511,3.41603,35720000.0
2008-05-08 15:15:00,3.412,3.41741,3.40351,3.40761,27470000.0
2008-05-08 15:20:00,3.41641,3.4177,3.40384,3.41406,31940000.0
2008-05-08 15:25:00,3.41763,3.41773,3.40146,3.40771,28590000.0
2008-05-08 15:30:00,3.41759,3.41805,3.40712,3.41249,32690000.0
2008-05-08 15:35:00,3.41073,3.41857,3.40116,3.41442,30060000.0
2008-05-08 15:40:00,3.41487,3.41854,3.40239,3.41345,30070000.0
2008-05-08 15:45:00,3.41144,3.41571,3.40135,3.40999,26300000.0
2008-05-08 15:50:00,3.41234,3.4171,3.40431,3.41371,31570000.0
2008-05-08 15:55:00,3.4143,3.41505,3.4056,3.4135,32320000.0
2008-05-08 16:00:00,3.41414,3.41478,3.40325,3.41435,31560000.0
2008-05-08 16:05:00,3.40818,3.415,3.40535,3.41477,30480000.0
2008-05-08 16:10:00,3.41583,3.41628,3.40422,3.41074,33440000.0
2008-05-08 16:15:00,3.41412,3.41579,3.40402,3.41434,28910000.0
2008-05-08 16:20:00,3.41324,3.41572,3.40385,3.4121,27820000.0
2008-05-08 16:25:00,3.41356,3.41407,3.40115,3.40988,30120000.0
2008-05-08 16:30:00,3.40428,3.41354,3.402,3.402,35700000.0
2008-05-08 16:35:00,3.40891,3.41352,3.4006,3.40495,42080000.0
2008-05-08 16:40:00,3.40654,3.41119,3.39818,3.4087,32670000.0
2008-05-08 16:45:00,3.40847,3.41189,3.40017,3.40977,34940000.0
2008-05-08 16:50:00,3.40915,3.41087,3.397,3.40702,30070000.0
2008-05-08 16:55:00,3.40931,3.4131,3.39663,3.40898,30460000.0
2008-05-08 17:00:00,3.4107,3.4107,3.39609,3.4011,29350000.0
2008-05-08 17:05:00,3.40421,3.41011,3.39138,3.40368,32730000.0
2008-05-08 17:10:00,3.406,3.41009,3.39595,3.40406,36070000.0
2008-05-08 17:15:00,3.41063,3.41132,3.39638,3.40813,34200000.0
2008-05-08 17:20:00,3.40696,3.40797,3.39446,3.40487,37990000.0
2008-05-08 17:25:00,3.40066,3.40984,3.39269,3.40448,34210000.0
2008-05-08 17:30:00,3.40508,3.40876,3.39277,3.39844,34970000.0
2008-05-08 17:35:00,3.40477,3.40678,3.39413,3.39988,41770000.0
2008-05-08 17:40:00,3.40115,3.40671,3.39363,3.40072,45870000.0
2008-05-08 17:45:00,3.40023,3.40744,3.39341,3.40581,31180000.0
2008-05-08 17:50:00,3.40445,3.40768,3.39241,3.40144,33830000.0
2008-05-08 17:55:00,3.40141,3.4067,3.39266,3.40417,42120000.0
2008-05-08 18:00:00,3.40603,3.41014,3.39431,3.4,41750000.0
2008-05-08 18:05:00,3.40414,3.40699,3.39505,3.40541,34950000.0
2008-05-08 18:10:00,3.40479,3.41083,3.39507,3.40671,42100000.0
2008-05-08 18:15:00,3.4021,3.40857,3.39422,3.39896,34250000.0
2008-05-08 18:20:00,3.40103,3.4079,3.39289,3.40608,41350000.0
2008-05-08 18:25:00,3.39999,3.40883,3.39487,3.40503,33450000.0
2008-05-08 18:30:00,3.40587,3.40732,3.39597,3.39597,26300000.0
2008-05-08 18:35:00,3.39913,3.40832,3.39613,3.40649,44310000.0
2008-05-08 18:40:00,3.39965,3.4069,3.39358,3.406,28170000.0
2008-05-08 18:45:00,3.40102,3.40794,3.39317,3.40492,31950000.0
2008-05-08 18:50:00,3.40183,3.40661,3.39161,3.39886,37200000.0
2008-05-08 18:55:00,3.4006,3.40515,3.39321,3.39752,24840000.0
2008-05-08 19:00:00,3.40424,3.40424,3.39214,3.4024,41330000.0
2008-05-08 19:05:00,3.39331,3.40679,3.39305,3.3984,36840000.0
2008-05-08 19:10:00,3.39295,3.40601,3.39079,3.39979,40180000.0
2008-05-08 19:15:00,3.40565,3.40565,3.38963,3.39932,32710000.0
2008-05-08 19:20:00,3.39701,3.40407,3.39249,3.40138,36840000.0
2008-05-08 19:25:00,3.39608,3.4047,3.39301,3.394,25580000.0
2008-05-08 19:30:00,3.40183,3.40721,3.38985,3.40317,31970000.0
2008-05-08 19:35:00,3.39851,3.40477,3.39174,3.39409,29670000.0
2008-05-08 19:40:00,3.39868,3.40331,3.39112,3.4026,32710000.0
2008-05-08 19:45:00,3.40445,3.4046,3.39266,3.4017,31930000.0
2008-05-08 19:50:00,3.39927,3.40428,3.39323,3.40371,28170000.0
2008-05-08 19:55:00,3.3933,3.4049,3.39274,3.39868,21810000.0
2008-05-08 20:00:00,3.40604,3.40698,3.39343,3.39956,31240000.0
2008-05-08 20:05:00,3.40552,3.40602,3.39395,3.40444,20730000.0
2008-05-08 20:10:00,3.39587,3.40974,3.39367,3.40433,33120000.0
2008-05-08 20:15:00,3.4072,3.4073,3.39447,3.39934,30180000.0
2008-05-08 20:20:00,3.40522,3.40833,3.39381,3.40588,36900000.0
2008-05-08 20:25:00,3.40448,3.40535,3.39371,3.39966,30100000.0
2008-05-08 20:30:00,3.39612,3.40789,3.39071,3.40318,37280000.0
2008-05-08 20:35:00,3.40528,3.41069,3.39473,3.40036,25600000.0
2008-05-08 20:40:00,3.39577,3.4074,3.39343,3.40385,33520000.0
2008-05-08 20:45:00,3.40776,3.40776,3.39353,3.39958,28200000.0
2008-05-08 20:50:00,3.40027,3.40893,3.39473,3.39765,36110000.0
2008-05-08 20:55:00,3.40497,3.4089,3.39512,3.4014,35780000.0
2008-05-08 21:00:00,3.40646,3.40646,3.39362,3.39727,23710000.0
2008-05-08 21:05:00,3.40481,3.40629,3.39541,3.39929,23730000.0
2008-05-08 21:10:00,3.4,3.40516,3.39247,3.40116,26760000.0
2008-05-08 21:15:00,3.40225,3.40964,3.39335,3.40324,36510000.0
2008-05-08 21:20:00,3.40428,3.40585,3.39451,3.39986,27460000.0
2008-05-08 21:25:00,3.40255,3.40516,3.39214,3.39854,27110000.0
2008-05-08 21:30:00,3.40663,3.40663,3.39436,3.39653,22170000.0
2008-05-08 21:35:00,3.39922,3.40583,3.39254,3.40278,16560000.0
2008-05-08 21:40:00,3.40019,3.40448,3.39428,3.40329,29730000.0
2008-05-08 21:45:00,3.40164,3.40532,3.39398,3.40303,20720000.0
2008-05-08 21:50:00,3.40256,3.40745,3.39158,3.39917,43180000.0
2008-05-08 21:55:00,3.39834,3.40397,3.39265,3.40246,24140000.0
2008-05-08 22:00:00,3.40179,3.40528,3.39068,3.40284,24880000.0
2008-05-08 22:05:00,3.3986,3.40566,3.39362,3.39935,28240000.0
2008-05-08 22:10:00,3.39473,3.40471,3.39124,3.39576,32420000.0
2008-05-08 22:15:00,3.40132,3.40468,3.39538,3.39926,23690000.0
2008-05-08 22:20:00,3.39656,3.40447,3.39142,3.39766,35760000.0
2008-05-08 22:25:00,3.40227,3.404,3.38948,3.40046,30850000.0
2008-05-08 22:30:00,3.40503,3.40503,3.39024,3.39154,16950000.0
2008-05-08 22:35:00,3.40171,3.40319,3.3913,3.40029,40590000.0
2008-05-08 22:40:00,3.40157,3.40608,3.3944,3.40173,30110000.0
2008-05-08 22:45:00,3.39953,3.40533,3.39203,3.40364,19540000.0
2008-05-08 22:50:00,3.39912,3.40921,3.39134,3.39334,30460000.0
2008-05-08 22:55:00,3.40057,3.40746,3.39662,3.40287,21060000.0
2008-05-08 23:00:00,3.40562,3.40562,3.39367,3.40418,26340000.0
2008-05-08 23:05:00,3.40222,3.40535,3.39467,3.39882,19200000.0
2008-05-08 23:10:00,3.39865,3.40672,3.39489,3.40475,30050000.0
2008-05-08 23:15:00,3.40458,3.40458,3.3918,3.40412,18050000.0
2008-05-08 23:20:00,3.39922,3.40766,3.39227,3.39754,28660000.0
2008-05-08 23:25:00,3.40407,3.40574,3.39497,3.39725,22990000.0
2008-05-08 23:30:00,3.40602,3.40602,3.39389,3.39389,12840000.0
2008-05-08 23:35:00,3.39845,3.4059,3.39205,3.40101,19130000.0
2008-05-08 23:40:00,3.40253,3.4056,3.39442,3.39853,22210000.0
2008-05-08 23:45:00,3.40299,3.40299,3.395,3.39803,1510000.0
2008-05-08 23:50:00,3.3998,3.40535,3.39376,3.40344,13930000.0
2008-05-08 23:55:00,3.40348,3.40626,3.39383,3.40384,25580000.0
2008-05-09 00:00:00,3.40315,3.40633,3.39126,3.40191,22950000.0
2008-05-09 00:05:00,3.39579,3.40442,3.39357,3.39934,19960000.0
2008-05-09 00:10:00,3.40428,3.40432,3.39268,3.40391,15840000.0
2008-05-09 00:15:00,3.40749,3.40749,3.3951,3.39936,20700000.0
2008-05-09 00:20:00,3.39861,3.40556,3.38937,3.40118,12050000.0
2008-05-09 00:25:00,3.40243,3.40773,3.39369,3.40385,22980000.0
2008-05-09 00:30:00,3.40752,3.40752,3.39338,3.40238,26000000.0
2008-05-09 00:35:00,3.39091,3.40698,3.39091,3.40337,22960000.0
2008-05-09 00:40:00,3.39417,3.40483,3.39361,3.39989,22580000.0
2008-05-09 00:45:00,3.39764,3.40374,3.3924,3.3937,24830000.0
2008-05-09 00:50:00,3.40163,3.40499,3.39534,3.40101,10190000.0
2008-05-09 00:55:00,3.40124,3.40515,3.39088,3.40146,15480000.0
2008-05-09 01:00:00,3.40248,3.4058,3.39458,3.39978,24490000.0
2008-05-09 01:05:00,3.40028,3.40839,3.38997,3.401,25210000.0
2008-05-09 01:10:00,3.40134,3.40672,3.39208,3.39864,26700000.0
2008-05-09 01:15:00,3.40327,3.40495,3.39437,3.39967,26730000.0
2008-05-09 01:20:00,3.40226,3.40448,3.39486,3.40359,14700000.0
2008-05-09 01:25:00,3.40109,3.40708,3.39438,3.40462,17680000.0
2008-05-09 01:30:00,3.40553,3.40606,3.39406,3.40388,19540000.0
2008-05-09 01:35:00,3.39825,3.40568,3.39386,3.39409,31930000.0
2008-05-09 01:40:00,3.40111,3.40659,3.39386,3.40497,30900000.0
2008-05-09 01:45:00,3.40284,3.40676,3.39471,3.39897,15130000.0
2008-05-09 01:50:00,3.4,3.40732,3.39215,3.39912,23000000.0
2008-05-09 01:55:00,3.39913,3.40577,3.39419,3.40273,19910000.0
2008-05-09 02:00:00,3.40137,3.40488,3.3896,3.39993,23340000.0
2008-05-09 02:05:00,3.40376,3.40404,3.39292,3.39859,25980000.0
2008-05-09 02:10:00,3.39884,3.40793,3.39281,3.39821,24520000.0
2008-05-09 02:15:00,3.40559,3.40792,3.39248,3.40229,21850000.0
2008-05-09 02:20:00,3.40343,3.40561,3.39394,3.40181,20350000.0
2008-05-09 02:25:00,3.40194,3.40403,3.39242,3.40243,21840000.0
2008-05-09 02:30:00,3.39937,3.40986,3.39443,3.40327,15100000.0
2008-05-09 02:35:00,3.40362,3.40626,3.39238,3.4029,27870000.0
2008-05-09 02:40:00,3.39566,3.40448,3.39272,3.40422,29030000.0
2008-05-09 02:45:00,3.40271,3.40487,3.39136,3.40004,28990000.0
2008-05-09 02:50:00,3.39942,3.4035,3.3891,3.40249,31250000.0
2008-05-09 02:55:00,3.40334,3.40492,3.39331,3.39758,33870000.0
2008-05-09 03:00:00,3.40605,3.40605,3.39368,3.40285,30130000.0
2008-05-09 03:05:00,3.4043,3.4043,3.39171,3.40104,27850000.0
2008-05-09 03:10:00,3.40001,3.40533,3.39175,3.40276,29750000.0
2008-05-09 03:15:00,3.40683,3.40741,3.39256,3.40206,28250000.0
2008-05-09 03:20:00,3.40154,3.40651,3.39418,3.40498,38770000.0
2008-05-09 03:25:00,3.39623,3.40892,3.39483,3.40333,33880000.0
2008-05-09 03:30:00,3.40611,3.41146,3.39899,3.40406,47460000.0
2008-05-09 03:35:00,3.40729,3.41067,3.39481,3.4036,38760000.0
2008-05-09 03:40:00,3.39601,3.4072,3.39371,3.40432,27840000.0
2008-05-09 03:45:00,3.40822,3.40822,3.39206,3.40144,36900000.0
2008-05-09 03:50:00,3.40015,3.40625,3.39388,3.4041,42510000.0
2008-05-09 03:55:00,3.40451,3.40523,3.39111,3.40312,32780000.0
2008-05-09 04:00:00,3.40051,3.40575,3.39332,3.40514,25970000.0
2008-05-09 04:05:00,3.40513,3.4087,3.39603,3.4046,31240000.0
2008-05-09 04:10:00,3.40454,3.40556,3.39253,3.39994,34590000.0
2008-05-09 04:15:00,3.40796,3.40796,3.39357,3.40462,21850000.0
2008-05-09 04:20:00,3.40454,3.4061,3.39422,3.4041,24820000.0
2008-05-09 04:25:00,3.39946,3.4066,3.39406,3.4051,35420000.0
2008-05-09 04:30:00,3.3976,3.4067,3.39394,3.40151,21820000.0
2008-05-09 04:35:00,3.40181,3.40656,3.39561,3.40041,16180000.0
2008-05-09 04:40:00,3.40254,3.40569,3.39563,3.40114,16180000.0
2008-05-09 04:45:00,3.40716,3.40716,3.39354,3.4044,25230000.0
2008-05-09 04:50:00,3.40437,3.40727,3.39412,3.40104,27110000.0
2008-05-09 04:55:00,3.39796,3.40703,3.394,3.39833,28980000.0
2008-05-09 05:00:00,3.40377,3.40731,3.39128,3.40294,31250000.0
2008-05-09 05:05:00,3.40358,3.40693,3.39466,3.39583,23340000.0
2008-05-09 05:10:00,3.40371,3.40737,3.39447,3.40528,28230000.0
2008-05-09 05:15:00,3.40384,3.40515,3.39492,3.40344,18060000.0
2008-05-09 05:20:00,3.40357,3.40604,3.39823,3.40377,11300000.0
2008-05-09 05:25:00,3.40313,3.40996,3.39319,3.39884,29000000.0
2008-05-09 05:30:00,3.40879,3.40879,3.3947,3.40444,24460000.0
2008-05-09 05:35:00,3.40119,3.40554,3.39334,3.40356,27460000.0
2008-05-09 05:40:00,3.40308,3.40831,3.39109,3.40039,32370000.0
2008-05-09 05:45:00,3.40609,3.40613,3.39337,3.39787,31980000.0
2008-05-09 05:50:00,3.40352,3.40538,3.39195,3.4038,28210000.0
2008-05-09 05:55:00,3.4044,3.40547,3.39475,3.39938,29370000.0
2008-05-09 06:00:00,3.39976,3.41235,3.39311,3.40368,38010000.0
2008-05-09 06:05:00,3.40499,3.40615,3.39402,3.39905,24070000.0
2008-05-09 06:10:00,3.40361,3.40559,3.39453,3.39948,26360000.0
2008-05-09 06:15:00,3.40724,3.41209,3.39489,3.40272,30450000.0
2008-05-09 06:20:00,3.40417,3.4054,3.39385,3.39921,24810000.0
2008-05-09 06:25:00,3.39942,3.40598,3.39442,3.40039,26710000.0
2008-05-09 06:30:00,3.4031,3.40616,3.39467,3.40407,22950000.0
2008-05-09 06:35:00,3.40502,3.40711,3.39517,3.40335,22210000.0
2008-05-09 06:40:00,3.40143,3.40744,3.39382,3.40375,28190000.0
2008-05-09 06:45:00,3.40424,3.40698,3.39491,3.4057,22610000.0
2008-05-09 06:50:00,3.40345,3.4068,3.39282,3.40369,34970000.0
2008-05-09 06:55:00,3.40178,3.40848,3.39343,3.40623,22200000.0
2008-05-09 07:00:00,3.39888,3.40995,3.39459,3.39524,25200000.0
2008-05-09 07:05:00,3.40579,3.40617,3.39148,3.3954,27460000.0
2008-05-09 07:10:00,3.40021,3.40509,3.39411,3.39921,26660000.0
2008-05-09 07:15:00,3.40453,3.40759,3.39712,3.39869,16180000.0
2008-05-09 07:20:00,3.40475,3.40598,3.39672,3.40124,18790000.0
2008-05-09 07:25:00,3.40507,3.40595,3.39472,3.40369,28560000.0
2008-05-09 07:30:00,3.40749,3.40749,3.39391,3.40534,31220000.0
2008-05-09 07:35:00,3.39972,3.4091,3.39592,3.40407,30450000.0
2008-05-09 07:40:00,3.40263,3.4121,3.38845,3.40575,31930000.0
2008-05-09 07:45:00,3.40786,3.40811,3.39514,3.40097,25180000.0
2008-05-09 07:50:00,3.40182,3.40795,3.39784,3.405,24410000.0
2008-05-09 07:55:00,3.40252,3.40904,3.39513,3.40572,29700000.0
2008-05-09 08:00:00,3.40795,3.40795,3.39822,3.40709,21830000.0
2008-05-09 08:05:00,3.40053,3.40968,3.39424,3.4008,29350000.0
2008-05-09 08:10:00,3.40594,3.40962,3.39318,3.40092,30830000.0
2008-05-09 08:15:00,3.40388,3.40861,3.39496,3.40126,30440000.0
2008-05-09 08:20:00,3.4056,3.40709,3.39565,3.40596,24080000.0
2008-05-09 08:25:00,3.40511,3.40994,3.39891,3.40642,27080000.0
2008-05-09 08:30:00,3.40849,3.40849,3.39646,3.40185,28570000.0
2008-05-09 08:35:00,3.40661,3.40868,3.39408,3.40536,23310000.0
2008-05-09 08:40:00,3.40118,3.40884,3.39625,3.40593,30430000.0
2008-05-09 08:45:00,3.40653,3.40949,3.39578,3.40174,24840000.0
2008-05-09 08:50:00,3.40987,3.41072,3.39769,3.40899,26310000.0
2008-05-09 08:55:00,3.40889,3.41059,3.40063,3.40476,28570000.0
2008-05-09 09:00:00,3.40037,3.41176,3.39545,3.40769,32310000.0
2008-05-09 09:05:00,3.40594,3.40827,3.39394,3.40065,34240000.0
2008-05-09 09:10:00,3.40574,3.40621,3.39398,3.40373,42830000.0
2008-05-09 09:15:00,3.40004,3.40449,3.39197,3.39883,25940000.0
2008-05-09 09:20:00,3.39873,3.40569,3.39314,3.40344,25560000.0
2008-05-09 09:25:00,3.40314,3.40713,3.3896,3.39441,33100000.0
2008-05-09 09:30:00,3.39483,3.40607,3.39051,3.40394,22960000.0
2008-05-09 09:35:00,3.40037,3.40769,3.39322,3.40449,25190000.0
2008-05-09 09:40:00,3.39942,3.40545,3.39372,3.40542,34570000.0
2008-05-09 09:45:00,3.39784,3.40567,3.39329,3.40371,24820000.0
2008-05-09 09:50:00,3.39729,3.40744,3.39284,3.40171,23690000.0
2008-05-09 09:55:00,3.39721,3.40835,3.39673,3.4075,34570000.0
2008-05-09 10:00:00,3.40747,3.41038,3.39453,3.40345,33460000.0
2008-05-09 10:05:00,3.40513,3.40795,3.3954,3.40689,33450000.0
2008-05-09 10:10:00,3.39665,3.40707,3.39308,3.40417,43210000.0
2008-05-09 10:15:00,3.406,3.40709,3.39607,3.4011,26670000.0
2008-05-09 10:20:00,3.40531,3.40691,3.39233,3.40541,35350000.0
2008-05-09 10:25:00,3.39734,3.40768,3.39475,3.40396,36480000.0
2008-05-09 10:30:00,3.40658,3.4099,3.39088,3.39667,34190000.0
2008-05-09 10:35:00,3.40224,3.40741,3.39898,3.40095,29320000.0
2008-05-09 10:40:00,3.40577,3.40577,3.39246,3.40031,29320000.0
2008-05-09 10:45:00,3.40247,3.40401,3.39328,3.39696,28200000.0
2008-05-09 10:50:00,3.39705,3.40237,3.38999,3.4006,28210000.0
2008-05-09 10:55:00,3.39974,3.40159,3.39033,3.40113,29700000.0
2008-05-09 11:00:00,3.39474,3.40226,3.38944,3.3946,35710000.0
2008-05-09 11:05:00,3.3949,3.39998,3.38777,3.39427,29310000.0
2008-05-09 11:10:00,3.39381,3.40057,3.38693,3.39836,37190000.0
2008-05-09 11:15:00,3.39417,3.39958,3.38734,3.39623,24800000.0
2008-05-09 11:20:00,3.40029,3.40094,3.38933,3.39739,27050000.0
2008-05-09 11:25:00,3.39439,3.40038,3.38922,3.39444,33820000.0
2008-05-09 11:30:00,3.39824,3.39841,3.38708,3.39804,25220000.0
2008-05-09 11:35:00,3.39653,3.39949,3.38489,3.39833,29700000.0
2008-05-09 11:40:00,3.39355,3.39931,3.38898,3.39074,29290000.0
2008-05-09 11:45:00,3.39245,3.39901,3.38609,3.39809,28560000.0
2008-05-09 11:50:00,3.39841,3.39921,3.38831,3.39282,30050000.0
2008-05-09 11:55:00,3.39374,3.40263,3.38969,3.40035,30420000.0
2008-05-09 12:00:00,3.39421,3.40227,3.38832,3.39359,27830000.0
2008-05-09 12:05:00,3.39696,3.39819,3.38433,3.39552,21410000.0
2008-05-09 12:10:00,3.39829,3.39838,3.38437,3.39606,26310000.0
2008-05-09 12:15:00,3.39849,3.39849,3.38802,3.39239,31170000.0
2008-05-09 12:20:00,3.39682,3.39955,3.38561,3.39835,29320000.0
2008-05-09 12:25:00,3.39706,3.3979,3.3845,3.3962,31200000.0
2008-05-09 12:30:00,3.39569,3.39771,3.38494,3.39768,39120000.0
2008-05-09 12:35:00,3.39178,3.39888,3.38662,3.39671,28960000.0
2008-05-09 12:40:00,3.38886,3.39983,3.3871,3.39814,30430000.0
2008-05-09 12:45:00,3.39861,3.40009,3.38616,3.39197,24060000.0
2008-05-09 12:50:00,3.39793,3.40004,3.38612,3.39855,24450000.0
2008-05-09 12:55:00,3.39486,3.40002,3.38454,3.39755,33080000.0
2008-05-09 13:00:00,3.39811,3.39995,3.38613,3.39481,32720000.0
2008-05-09 13:05:00,3.39392,3.40142,3.38627,3.39764,35320000.0
2008-05-09 13:10:00,3.39761,3.40342,3.38383,3.39452,31210000.0
2008-05-09 13:15:00,3.39353,3.4018,3.38607,3.3962,29740000.0
2008-05-09 13:20:00,3.39472,3.39837,3.38717,3.39837,28200000.0
2008-05-09 13:25:00,3.39729,3.39901,3.38749,3.39901,27060000.0
2008-05-09 13:30:00,3.39405,3.39965,3.3865,3.39313,36430000.0
2008-05-09 13:35:00,3.39654,3.39889,3.3872,3.39112,27810000.0
2008-05-09 13:40:00,3.3904,3.40021,3.38387,3.39093,33820000.0
2008-05-09 13:45:00,3.39716,3.40192,3.38592,3.39515,32700000.0
2008-05-09 13:50:00,3.39152,3.40015,3.38873,3.38951,39470000.0
2008-05-09 13:55:00,3.39847,3.39912,3.38644,3.39489,27080000.0
2008-05-09 14:00:00,3.39662,3.39982,3.38381,3.38981,38700000.0
2008-05-09 14:05:00,3.39492,3.40088,3.38638,3.39482,30460000.0
2008-05-09 14:10:00,3.39624,3.39762,3.38391,3.39094,29680000.0
2008-05-09 14:15:00,3.39627,3.39876,3.38633,3.39234,31590000.0
2008-05-09 14:20:00,3.38798,3.39751,3.38366,3.39379,31590000.0
2008-05-09 14:25:00,3.39456,3.39779,3.38498,3.39552,31220000.0
2008-05-09 14:30:00,3.39773,3.39828,3.38566,3.39764,35300000.0
2008-05-09 14:35:00,3.39622,3.3988,3.38567,3.39683,26320000.0
2008-05-09 14:40:00,3.39358,3.39934,3.38641,3.39542,30820000.0
2008-05-09 14:45:00,3.39577,3.39882,3.38491,3.39487,31200000.0
2008-05-09 14:50:00,3.39185,3.39865,3.38431,3.3979,34160000.0
2008-05-09 14:55:00,3.39712,3.3978,3.38363,3.38721,35720000.0
2008-05-09 15:00:00,3.39232,3.39782,3.38451,3.39481,39830000.0
2008-05-09 15:05:00,3.39082,3.39771,3.38275,3.39632,29330000.0
2008-05-09 15:10:00,3.3962,3.39771,3.38191,3.39506,33440000.0
2008-05-09 15:15:00,3.39397,3.39733,3.38417,3.38738,31180000.0
2008-05-09 15:20:00,3.39714,3.39777,3.38345,3.39485,31570000.0
2008-05-09 15:25:00,3.39627,3.39827,3.38162,3.38645,28590000.0
2008-05-09 15:30:00,3.39573,3.3971,3.38451,3.39208,31960000.0
2008-05-09 15:35:00,3.38713,3.39458,3.37865,3.38982,28960000.0
2008-05-09 15:40:00,3.39074,3.39186,3.37623,3.38002,31940000.0
2008-05-09 15:45:00,3.38547,3.39159,3.37716,3.38528,24430000.0
2008-05-09 15:50:00,3.3883,3.3909,3.37862,3.38492,32680000.0
2008-05-09 15:55:00,3.38838,3.38898,3.37983,3.38608,29710000.0
2008-05-09 16:00:00,3.38841,3.38894,3.37366,3.388,29700000.0
2008-05-09 16:05:00,3.38339,3.3881,3.37784,3.38757,34560000.0
2008-05-09 16:10:00,3.3882,3.38889,3.37607,3.38587,32710000.0
2008-05-09 16:15:00,3.38525,3.38727,3.37526,3.38727,30800000.0
2008-05-09 16:20:00,3.38641,3.38771,3.37809,3.38695,30090000.0
2008-05-09 16:25:00,3.38633,3.39104,3.37699,3.38439,33460000.0
2008-05-09 16:30:00,3.38017,3.39004,3.37591,3.37679,34580000.0
2008-05-09 16:35:00,3.3868,3.38943,3.37475,3.38276,39840000.0
2008-05-09 16:40:00,3.38152,3.38819,3.37618,3.38737,30080000.0
2008-05-09 16:45:00,3.3848,3.38964,3.37695,3.38652,31210000.0
2008-05-09 16:50:00,3.38781,3.3883,3.37232,3.38044,30430000.0
2008-05-09 16:55:00,3.38752,3.3922,3.37615,3.38473,32680000.0
2008-05-09 17:00:00,3.38821,3.38821,3.37474,3.38052,28600000.0
2008-05-09 17:05:00,3.38323,3.3881,3.37454,3.38565,33480000.0
2008-05-09 17:10:00,3.3874,3.38848,3.37825,3.38269,33460000.0
2008-05-09 17:15:00,3.38842,3.39041,3.37783,3.38867,33450000.0
2008-05-09 17:20:00,3.38637,3.389,3.37664,3.38721,34970000.0
2008-05-09 17:25:00,3.38171,3.38865,3.37446,3.38722,37580000.0
2008-05-09 17:30:00,3.38756,3.38844,3.37658,3.38039,37190000.0
2008-05-09 17:35:00,3.38699,3.3884,3.3733,3.38097,43630000.0
2008-05-09 17:40:00,3.38372,3.38919,3.37403,3.38248,44740000.0
2008-05-09 17:45:00,3.38148,3.38802,3.37525,3.38475,31930000.0
2008-05-09 17:50:00,3.38237,3.3894,3.37582,3.38803,33460000.0
2008-05-09 17:55:00,3.38388,3.39239,3.37491,3.38736,46200000.0
2008-05-09 18:00:00,3.38657,3.391,3.37676,3.38089,45080000.0
2008-05-09 18:05:00,3.38644,3.3885,3.376,3.38813,31200000.0
2008-05-09 18:10:00,3.38525,3.38846,3.37761,3.38794,43570000.0
2008-05-09 18:15:00,3.38301,3.39004,3.37677,3.38435,39450000.0
2008-05-09 18:20:00,3.38238,3.38935,3.37577,3.38791,41740000.0
2008-05-09 18:25:00,3.3815,3.38744,3.37653,3.3854,33820000.0
2008-05-09 18:30:00,3.38683,3.38872,3.37836,3.38279,28180000.0
2008-05-09 18:35:00,3.38007,3.38913,3.37584,3.38663,41730000.0
2008-05-09 18:40:00,3.38046,3.38931,3.37728,3.38676,28910000.0
2008-05-09 18:45:00,3.38267,3.38801,3.37207,3.38318,30100000.0
2008-05-09 18:50:00,3.38061,3.3864,3.3731,3.38278,39070000.0
2008-05-09 18:55:00,3.38319,3.38641,3.37513,3.3797,26310000.0
2008-05-09 19:00:00,3.38753,3.38753,3.37444,3.38427,41320000.0
2008-05-09 19:05:00,3.37452,3.38951,3.37325,3.38266,32680000.0
2008-05-09 19:10:00,3.37657,3.38822,3.37427,3.38132,35340000.0
2008-05-09 19:15:00,3.38883,3.38883,3.37334,3.38146,31960000.0
2008-05-09 19:20:00,3.3818,3.38801,3.37635,3.38424,36830000.0
2008-05-09 19:25:00,3.37987,3.38832,3.37589,3.37598,26700000.0
2008-05-09 19:30:00,3.38455,3.38959,3.37782,3.38305,25940000.0
2008-05-09 19:35:00,3.37928,3.38865,3.37321,3.37638,27480000.0
2008-05-09 19:40:00,3.38127,3.38736,3.37419,3.38508,30540000.0
2008-05-09 19:45:00,3.38527,3.38746,3.37591,3.38461,24890000.0
2008-05-09 19:50:00,3.38521,3.38646,3.37567,3.38516,17710000.0
2008-05-09 19:55:00,3.38354,3.38927,3.37501,3.38349,24140000.0
2008-05-09 20:00:00,3.38363,3.38867,3.37312,3.38354,28630000.0
2008-05-09 20:05:00,3.37816,3.38587,3.37519,3.38063,15080000.0
2008-05-09 20:10:00,3.37753,3.38675,3.37427,3.38369,23690000.0
2008-05-09 20:15:00,3.38058,3.38994,3.37325,3.3793,22620000.0
2008-05-09 20:20:00,3.37557,3.38579,3.37338,3.38343,27480000.0
2008-05-09 20:25:00,3.38421,3.38641,3.37506,3.37931,26740000.0
2008-05-09 20:30:00,3.3879,3.3879,3.37435,3.37944,13160000.0
2008-05-09 20:35:00,3.38311,3.38566,3.37306,3.3829,21070000.0
2008-05-09 20:40:00,3.37904,3.38596,3.37543,3.38502,31960000.0
2008-05-09 20:45:00,3.38315,3.3868,3.37425,3.38039,22580000.0
2008-05-09 20:50:00,3.38439,3.38982,3.37586,3.38469,36520000.0
2008-05-09 20:55:00,3.38627,3.38942,3.37184,3.38059,39880000.0
2008-05-09 21:00:00,3.38257,3.3859,3.37256,3.3802,24820000.0
2008-05-09 21:05:00,3.38384,3.38717,3.37468,3.37822,27470000.0
2008-05-09 21:10:00,3.38159,3.38618,3.3764,3.38442,17700000.0
2008-05-09 21:15:00,3.38139,3.38538,3.37472,3.38538,18490000.0
2008-05-09 21:20:00,3.3851,3.38529,3.37548,3.38514,10940000.0
2008-05-09 21:25:00,3.38499,3.38722,3.37519,3.38465,38800000.0
2008-05-09 21:30:00,3.38267,3.3863,3.37444,3.37932,17340000.0
2008-05-09 21:35:00,3.37654,3.3866,3.37654,3.3853,21040000.0
2008-05-09 21:40:00,3.38679,3.38855,3.37113,3.38529,33470000.0
2008-05-09 21:45:00,3.38625,3.38625,3.37376,3.38357,20720000.0
2008-05-09 21:50:00,3.38361,3.3854,3.37209,3.38343,24820000.0
2008-05-09 21:55:00,3.38199,3.38971,3.37502,3.38442,13920000.0
2008-05-09 22:00:00,3.38666,3.38666,3.37436,3.38367,13950000.0
2008-05-09 22:05:00,3.37438,3.3899,3.37425,3.38337,19560000.0
2008-05-09 22:10:00,3.38418,3.38522,3.37221,3.38483,19270000.0
2008-05-09 22:15:00,3.38578,3.386,3.37507,3.38055,23020000.0
2008-05-09 22:20:00,3.3797,3.385,3.37415,3.38025,15810000.0
2008-05-09 22:25:00,3.38432,3.38817,3.3751,3.38486,21840000.0
2008-05-09 22:30:00,3.38726,3.38726,3.37478,3.37565,20740000.0
2008-05-09 22:35:00,3.38263,3.38776,3.37696,3.38274,26340000.0
2008-05-09 22:40:00,3.38388,3.3858,3.37616,3.38338,14330000.0
2008-05-09 22:45:00,3.37802,3.38704,3.37481,3.37481,7160000.0
2008-05-09 22:50:00,3.38349,3.3858,3.37454,3.38513,22560000.0
2008-05-09 22:55:00,3.38389,3.38741,3.37814,3.38542,16170000.0
2008-05-11 23:00:00,3.37897,3.38905,3.37897,3.38751,4510000.0
2008-05-11 23:15:00,3.38172,3.39037,3.38153,3.39037,4140000.0
2008-05-11 23:30:00,3.38798,3.39064,3.38073,3.3895,4900000.0
2008-05-11 23:45:00,3.38122,3.38987,3.38103,3.38987,4140000.0
2008-05-12 00:00:00,3.38543,3.39112,3.38142,3.38941,10190000.0
2008-05-12 00:05:00,3.39011,3.39022,3.37968,3.38474,8300000.0
2008-05-12 00:10:00,3.38537,3.38932,3.37953,3.38891,9780000.0
2008-05-12 00:15:00,3.38677,3.38837,3.37953,3.38837,6020000.0
2008-05-12 00:20:00,3.37932,3.38797,3.37913,3.38797,3030000.0
2008-05-12 00:25:00,3.37932,3.38797,3.37913,3.38797,3770000.0
2008-05-12 00:30:00,3.38494,3.39146,3.37953,3.38837,9070000.0
2008-05-12 00:35:00,3.37912,3.38777,3.37893,3.38777,3770000.0
2008-05-12 00:40:00,3.37882,3.38822,3.37863,3.38387,10540000.0
2008-05-12 00:45:00,3.38963,3.38963,3.37992,3.37992,4540000.0
2008-05-12 00:50:00,3.37953,3.37953,3.37953,3.37953,760000.0
2008-05-12 00:55:00,3.38082,3.38947,3.38063,3.38947,4510000.0
2008-05-12 01:00:00,3.38599,3.39042,3.37841,3.37841,4920000.0
2008-05-12 01:05:00,3.38082,3.38947,3.38063,3.38947,3770000.0
2008-05-12 01:10:00,3.38172,3.39037,3.38153,3.39037,4880000.0
2008-05-12 01:15:00,3.38142,3.39007,3.37861,3.38295,12020000.0
2008-05-12 01:20:00,3.37985,3.38825,3.37386,3.38083,24470000.0
2008-05-12 01:25:00,3.38302,3.39167,3.38283,3.39167,4140000.0
2008-05-12 01:30:00,3.38042,3.39217,3.37886,3.37886,9410000.0
2008-05-12 01:40:00,3.38997,3.39376,3.38842,3.39372,4540000.0
2008-05-12 01:45:00,3.37942,3.39077,3.37845,3.39077,4510000.0
2008-05-12 01:50:00,3.38302,3.39167,3.37791,3.3838,12790000.0
2008-05-12 01:55:00,3.38302,3.39167,3.38283,3.39167,3400000.0
2008-05-12 02:00:00,3.38648,3.39317,3.37382,3.38452,8650000.0
2008-05-12 02:05:00,3.3851,3.38937,3.37959,3.38676,9020000.0
2008-05-12 02:10:00,3.38949,3.39392,3.38452,3.38884,5320000.0
2008-05-12 02:15:00,3.38862,3.39446,3.37922,3.39067,18120000.0
2008-05-12 02:20:00,3.39427,3.39427,3.38543,3.38562,4140000.0
2008-05-12 02:25:00,3.39419,3.39552,3.38612,3.39044,12410000.0
2008-05-12 02:30:00,3.39017,3.39524,3.38202,3.38855,11280000.0
2008-05-12 02:35:00,3.39537,3.39662,3.38653,3.39467,12070000.0
2008-05-12 02:40:00,3.39154,3.39662,3.38993,3.39219,4550000.0
2008-05-12 02:45:00,3.38387,3.39372,3.38285,3.38954,5320000.0
2008-05-12 02:50:00,3.39039,3.39508,3.38542,3.38974,7910000.0
2008-05-12 02:55:00,3.39319,3.39462,3.39019,3.39019,2660000.0
2008-05-12 03:00:00,3.38839,3.39297,3.38413,3.38432,4520000.0
2008-05-12 03:10:00,3.38372,3.38869,3.38372,3.38783,2280000.0
2008-05-12 03:15:00,3.38459,3.38919,3.37712,3.38144,10560000.0
2008-05-12 03:20:00,3.39242,3.39282,3.38608,3.38816,7200000.0
2008-05-12 03:25:00,3.39257,3.39312,3.38372,3.38804,9810000.0
2008-05-12 03:30:00,3.38948,3.39244,3.38258,3.38262,7170000.0
2008-05-12 03:35:00,3.38797,3.38967,3.37913,3.38102,8280000.0
2008-05-12 03:45:00,3.38901,3.38942,3.38002,3.38002,4520000.0
2008-05-12 03:50:00,3.38384,3.38892,3.38384,3.38892,2270000.0
2008-05-12 03:55:00,3.38853,3.38998,3.38539,3.38539,2650000.0
2008-05-12 04:00:00,3.38887,3.38952,3.37992,3.37992,6450000.0
2008-05-12 04:05:00,3.38856,3.38865,3.37965,3.37965,3010000.0
2008-05-12 04:10:00,3.38178,3.38652,3.37712,3.37712,4130000.0
2008-05-12 04:15:00,3.38423,3.38888,3.38012,3.38828,8690000.0
2008-05-12 04:25:00,3.38294,3.38802,3.37862,3.38736,4150000.0
2008-05-12 04:30:00,3.3845,3.39143,3.37893,3.37912,9040000.0
2008-05-12 04:35:00,3.38679,3.38838,3.37882,3.37882,10950000.0
2008-05-12 04:40:00,3.38538,3.38602,3.38073,3.38159,4890000.0
2008-05-12 04:45:00,3.38639,3.38639,3.37472,3.37904,12050000.0
2008-05-12 04:55:00,3.38362,3.38362,3.37828,3.38227,2640000.0
2008-05-12 05:00:00,3.38918,3.38962,3.38433,3.38482,4890000.0
2008-05-12 05:05:00,3.37593,3.39169,3.37182,3.38915,7160000.0
2008-05-12 05:15:00,3.38849,3.38902,3.38458,3.38644,3390000.0
2008-05-12 05:20:00,3.37825,3.38806,3.3754,3.37753,12790000.0
2008-05-12 05:25:00,3.38069,3.38192,3.37662,3.38189,2660000.0
2008-05-12 05:30:00,3.38355,3.38657,3.37223,3.38113,7550000.0
2008-05-12 05:35:00,3.37569,3.38431,3.37072,3.37386,10940000.0
2008-05-12 05:40:00,3.38733,3.38764,3.37318,3.37849,10570000.0
2008-05-12 05:45:00,3.38559,3.39002,3.37032,3.37092,12070000.0
2008-05-12 05:50:00,3.37423,3.38983,3.37012,3.3872,10900000.0
2008-05-12 05:55:00,3.37372,3.37966,3.37032,3.37529,8680000.0
2008-05-12 06:00:00,3.38928,3.38928,3.37393,3.37889,17700000.0
2008-05-12 06:05:00,3.38212,3.38212,3.37272,3.37683,7140000.0
2008-05-12 06:10:00,3.37959,3.38192,3.37252,3.37662,4520000.0
2008-05-12 06:15:00,3.38842,3.38842,3.37842,3.38445,10910000.0
2008-05-12 06:20:00,3.37472,3.38412,3.37472,3.37882,4150000.0
2008-05-12 06:30:00,3.38499,3.39001,3.37375,3.38282,17750000.0
2008-05-12 06:35:00,3.37704,3.38232,3.37272,3.38232,10170000.0
2008-05-12 06:40:00,3.38097,3.38218,3.37162,3.37614,15100000.0
2008-05-12 06:45:00,3.38819,3.38942,3.37628,3.37628,7910000.0
2008-05-12 06:50:00,3.37613,3.38172,3.37468,3.38172,9400000.0
2008-05-12 07:00:00,3.38342,3.386,3.37142,3.37959,18470000.0
2008-05-12 07:05:00,3.37435,3.38087,3.37012,3.3784,16940000.0
2008-05-12 07:10:00,3.38092,3.38092,3.37468,3.37875,5640000.0
2008-05-12 07:15:00,3.38932,3.38932,3.37202,3.37202,13160000.0
2008-05-12 07:20:00,3.37664,3.38188,3.37232,3.38101,3010000.0
2008-05-12 07:25:00,3.38179,3.38988,3.37122,3.38062,10540000.0
2008-05-12 07:30:00,3.38539,3.38998,3.37162,3.37573,7940000.0
2008-05-12 07:35:00,3.37003,3.38984,3.37003,3.38847,15840000.0
2008-05-12 07:40:00,3.37589,3.38596,3.37092,3.38596,10920000.0
2008-05-12 07:45:00,3.38839,3.39003,3.37142,3.38082,13170000.0
2008-05-12 07:50:00,3.37858,3.38047,3.37052,3.37849,4150000.0
2008-05-12 07:55:00,3.37422,3.37981,3.36792,3.37224,11340000.0
2008-05-12 08:00:00,3.38384,3.38618,3.36967,3.3825,16960000.0
2008-05-12 08:05:00,3.37878,3.38891,3.36799,3.38177,14690000.0
2008-05-12 08:10:00,3.38462,3.38814,3.37512,3.38715,24110000.0
2008-05-12 08:15:00,3.3878,3.3878,3.36759,3.38259,27500000.0
2008-05-12 08:20:00,3.37512,3.38475,3.37512,3.37922,25230000.0
2008-05-12 08:25:00,3.37778,3.39253,3.37362,3.385,24130000.0
2008-05-12 08:30:00,3.37994,3.39374,3.37994,3.38626,23360000.0
2008-05-12 08:35:00,3.38996,3.39246,3.37144,3.38044,31650000.0
2008-05-12 08:40:00,3.38209,3.39158,3.37687,3.38652,30850000.0
2008-05-12 08:45:00,3.38557,3.39003,3.37372,3.37372,30890000.0
2008-05-12 08:50:00,3.37951,3.38691,3.37335,3.37412,29340000.0
2008-05-12 08:55:00,3.38352,3.38805,3.37519,3.38805,36510000.0
2008-05-12 09:00:00,3.38243,3.38787,3.37493,3.38385,24090000.0
2008-05-12 09:05:00,3.382,3.38568,3.37093,3.37766,37960000.0
2008-05-12 09:10:00,3.38237,3.38516,3.37112,3.37544,27880000.0
2008-05-12 09:15:00,3.38521,3.38521,3.37108,3.37478,25960000.0
2008-05-12 09:20:00,3.38147,3.38473,3.37166,3.37587,40610000.0
2008-05-12 09:25:00,3.38109,3.3861,3.37212,3.3831,18420000.0
2008-05-12 09:30:00,3.3843,3.38568,3.37312,3.37744,31220000.0
2008-05-12 09:35:00,3.38252,3.38527,3.36064,3.37831,39130000.0
2008-05-12 09:40:00,3.37873,3.3868,3.37128,3.37591,32340000.0
2008-05-12 09:45:00,3.38485,3.38511,3.37062,3.38065,39860000.0
2008-05-12 09:50:00,3.3839,3.38504,3.37112,3.38083,26350000.0
2008-05-12 09:55:00,3.37483,3.38236,3.3692,3.38086,39900000.0
2008-05-12 10:00:00,3.38508,3.38508,3.37104,3.3804,41380000.0
2008-05-12 10:05:00,3.38388,3.38937,3.37112,3.37928,32720000.0
2008-05-12 10:10:00,3.3802,3.38938,3.37478,3.38133,30060000.0
2008-05-12 10:15:00,3.38174,3.39016,3.37434,3.38435,44400000.0
2008-05-12 10:20:00,3.38405,3.39598,3.36482,3.38842,41770000.0
2008-05-12 10:25:00,3.38469,3.38999,3.3758,3.38731,33500000.0
2008-05-12 10:30:00,3.3892,3.3892,3.37401,3.38142,27850000.0
2008-05-12 10:35:00,3.38802,3.38872,3.37612,3.38793,37560000.0
2008-05-12 10:40:00,3.38458,3.39253,3.37612,3.39169,34190000.0
2008-05-12 10:45:00,3.38658,3.3933,3.37828,3.38651,34580000.0
2008-05-12 10:50:00,3.38856,3.39414,3.37717,3.3797,36430000.0
2008-05-12 10:55:00,3.37951,3.39069,3.37149,3.39002,33790000.0
2008-05-12 11:00:00,3.3893,3.39136,3.37578,3.38761,34170000.0
2008-05-12 11:05:00,3.38564,3.39265,3.37608,3.38675,29710000.0
2008-05-12 11:10:00,3.3866,3.38736,3.36937,3.38219,30840000.0
2008-05-12 11:15:00,3.38847,3.38847,3.37512,3.37918,28930000.0
2008-05-12 11:20:00,3.38447,3.39047,3.37465,3.38471,40940000.0
2008-05-12 11:25:00,3.37763,3.38821,3.37578,3.37772,34980000.0
2008-05-12 11:30:00,3.38279,3.38678,3.37327,3.38241,34190000.0
2008-05-12 11:35:00,3.38288,3.38811,3.3765,3.37962,22570000.0
2008-05-12 11:40:00,3.38387,3.38678,3.37488,3.38423,22930000.0
2008-05-12 11:45:00,3.38779,3.38925,3.37462,3.38576,34180000.0
2008-05-12 11:50:00,3.38476,3.38987,3.37601,3.38391,36030000.0
2008-05-12 11:55:00,3.38536,3.38961,3.37428,3.38767,31920000.0
2008-05-12 12:00:00,3.38866,3.38908,3.37716,3.38281,28180000.0
2008-05-12 12:05:00,3.38693,3.38734,3.37711,3.38481,33420000.0
2008-05-12 12:10:00,3.38233,3.38843,3.37412,3.3835,21420000.0
2008-05-12 12:15:00,3.38032,3.39022,3.37312,3.38845,30040000.0
2008-05-12 12:20:00,3.38845,3.39,3.37693,3.38158,31920000.0
2008-05-12 12:25:00,3.38523,3.39011,3.37788,3.38702,31580000.0
2008-05-12 12:30:00,3.38192,3.39178,3.3756,3.3876,33030000.0
2008-05-12 12:35:00,3.38534,3.38917,3.3768,3.38865,33800000.0
2008-05-12 12:40:00,3.37828,3.38986,3.37689,3.38417,30070000.0
2008-05-12 12:45:00,3.38872,3.38901,3.37612,3.3843,31180000.0
2008-05-12 12:50:00,3.38842,3.38891,3.37642,3.37892,28950000.0
2008-05-12 12:55:00,3.38882,3.39168,3.38009,3.38378,39830000.0
2008-05-12 13:00:00,3.38169,3.39169,3.37678,3.38849,36810000.0
2008-05-12 13:05:00,3.38816,3.39265,3.38136,3.38306,31940000.0
2008-05-12 13:10:00,3.38753,3.39104,3.37723,3.38774,32690000.0
2008-05-12 13:15:00,3.38692,3.39143,3.37912,3.38577,31930000.0
2008-05-12 13:20:00,3.39008,3.39175,3.38038,3.38804,26670000.0
2008-05-12 13:25:00,3.39026,3.39143,3.38036,3.39035,34930000.0
2008-05-12 13:30:00,3.39081,3.39081,3.37912,3.38459,33810000.0
2008-05-12 13:35:00,3.38419,3.38819,3.37478,3.38027,28190000.0
2008-05-12 13:40:00,3.38522,3.39031,3.37712,3.38577,32340000.0
2008-05-12 13:45:00,3.38809,3.38963,3.37428,3.38487,25160000.0
2008-05-12 13:50:00,3.38109,3.38936,3.37605,3.37981,29340000.0
2008-05-12 13:55:00,3.38014,3.38919,3.37428,3.38299,36120000.0
2008-05-12 14:00:00,3.38574,3.38647,3.37612,3.38487,23310000.0
2008-05-12 14:05:00,3.37512,3.38814,3.37493,3.37848,39840000.0
2008-05-12 14:10:00,3.38409,3.39188,3.37812,3.38469,31960000.0
2008-05-12 14:15:00,3.38442,3.39029,3.37709,3.37809,34930000.0
2008-05-12 14:20:00,3.38216,3.38733,3.37512,3.38375,27800000.0
2008-05-12 14:25:00,3.38347,3.38855,3.37583,3.37944,34580000.0
2008-05-12 14:30:00,3.38779,3.38779,3.37312,3.38106,25930000.0
2008-05-12 14:35:00,3.38252,3.38866,3.37312,3.38245,26350000.0
2008-05-12 14:40:00,3.38274,3.38681,3.37483,3.37823,32330000.0
2008-05-12 14:45:00,3.38335,3.38763,3.37412,3.38603,32670000.0
2008-05-12 14:50:00,3.38482,3.38607,3.37211,3.38208,31970000.0
2008-05-12 14:55:00,3.37962,3.38875,3.37212,3.38588,34940000.0
2008-05-12 15:00:00,3.38456,3.3846,3.37233,3.37733,30840000.0
2008-05-12 15:05:00,3.38484,3.38484,3.37269,3.38206,25570000.0
2008-05-12 15:10:00,3.37241,3.38464,3.37022,3.38308,25920000.0
2008-05-12 15:15:00,3.38355,3.38462,3.37155,3.37261,31170000.0
2008-05-12 15:20:00,3.37919,3.38261,3.36804,3.37476,30420000.0
2008-05-12 15:25:00,3.37797,3.38237,3.36957,3.37947,40570000.0
2008-05-12 15:30:00,3.38143,3.38143,3.36912,3.37739,33790000.0
2008-05-12 15:35:00,3.38036,3.38292,3.36983,3.3806,30790000.0
2008-05-12 15:40:00,3.3755,3.38186,3.37095,3.38072,27810000.0
2008-05-12 15:45:00,3.38169,3.38237,3.36659,3.37872,29650000.0
2008-05-12 15:50:00,3.38167,3.38254,3.36853,3.37598,19900000.0
2008-05-12 15:55:00,3.38019,3.38485,3.36912,3.37434,30070000.0
2008-05-12 16:00:00,3.3826,3.38264,3.36963,3.37526,30430000.0
2008-05-12 16:05:00,3.37885,3.38408,3.37012,3.37949,23320000.0
2008-05-12 16:10:00,3.37952,3.38416,3.36995,3.37452,27440000.0
2008-05-12 16:15:00,3.37748,3.38461,3.37012,3.37444,28920000.0
2008-05-12 16:20:00,3.37968,3.38497,3.37113,3.38227,31560000.0
2008-05-12 16:25:00,3.38191,3.38486,3.37221,3.3797,29290000.0
2008-05-12 16:30:00,3.38044,3.38409,3.37177,3.3758,34930000.0
2008-05-12 16:35:00,3.37871,3.38333,3.36893,3.36893,24430000.0
2008-05-12 16:40:00,3.37874,3.38334,3.37232,3.37467,25160000.0
2008-05-12 16:45:00,3.38326,3.38429,3.36993,3.37478,38690000.0
2008-05-12 16:50:00,3.37836,3.38581,3.36829,3.37344,28200000.0
2008-05-12 16:55:00,3.37588,3.38206,3.36863,3.3759,28200000.0
2008-05-12 17:00:00,3.38281,3.38281,3.37076,3.37966,32670000.0
2008-05-12 17:05:00,3.38127,3.38452,3.36678,3.37344,28560000.0
2008-05-12 17:10:00,3.37261,3.38002,3.36704,3.37815,30810000.0
2008-05-12 17:15:00,3.37678,3.38016,3.36714,3.37796,29310000.0
2008-05-12 17:20:00,3.37316,3.37818,3.36714,3.37032,29700000.0
2008-05-12 17:25:00,3.36512,3.38261,3.36335,3.37779,34560000.0
2008-05-12 17:30:00,3.37684,3.38158,3.36585,3.36856,32700000.0
2008-05-12 17:35:00,3.37917,3.37917,3.36575,3.37652,36840000.0
2008-05-12 17:40:00,3.36977,3.37706,3.36393,3.37268,24050000.0
2008-05-12 17:45:00,3.37895,3.38036,3.36412,3.36898,42100000.0
2008-05-12 17:50:00,3.37689,3.38087,3.36493,3.37386,27790000.0
2008-05-12 17:55:00,3.37782,3.37782,3.36655,3.37385,28190000.0
2008-05-12 18:00:00,3.37731,3.37762,3.36512,3.37602,16930000.0
2008-05-12 18:05:00,3.37685,3.37832,3.37005,3.37541,8280000.0
2008-05-12 18:10:00,3.37569,3.37771,3.36588,3.37038,15790000.0
2008-05-12 18:15:00,3.37881,3.37906,3.37243,3.37603,9780000.0
2008-05-12 18:20:00,3.37734,3.37798,3.3683,3.36846,10890000.0
2008-05-12 18:25:00,3.37629,3.37796,3.36805,3.37647,5630000.0
2008-05-12 18:30:00,3.36859,3.38158,3.36742,3.37989,30030000.0
2008-05-12 18:35:00,3.37912,3.37912,3.36659,3.37396,6380000.0
2008-05-12 18:40:00,3.37777,3.37818,3.36862,3.37359,14260000.0
2008-05-12 18:45:00,3.37829,3.38199,3.36821,3.37691,41360000.0
2008-05-12 18:50:00,3.37815,3.38014,3.37036,3.37571,15010000.0
2008-05-12 18:55:00,3.37909,3.38073,3.37112,3.37112,6780000.0
2008-05-12 19:00:00,3.37584,3.38113,3.37391,3.37732,5640000.0
2008-05-12 19:05:00,3.37336,3.38013,3.36814,3.37729,10520000.0
2008-05-12 19:10:00,3.37036,3.38083,3.37036,3.38028,10880000.0
2008-05-12 19:15:00,3.37938,3.38022,3.3668,3.37962,21010000.0
2008-05-12 19:20:00,3.37672,3.37766,3.36732,3.37697,5250000.0
2008-05-12 19:30:00,3.38085,3.38085,3.37324,3.378,6000000.0
2008-05-12 19:40:00,3.37428,3.37922,3.37183,3.37414,8270000.0
2008-05-12 19:45:00,3.37613,3.38156,3.37045,3.37371,9010000.0
2008-05-12 19:55:00,3.37792,3.37809,3.36687,3.37809,10140000.0
2008-05-12 20:00:00,3.37947,3.38092,3.36727,3.37444,18410000.0
2008-05-12 20:15:00,3.38162,3.38162,3.37222,3.38027,8250000.0
2008-05-12 20:25:00,3.37655,3.37734,3.36726,3.37356,10910000.0
2008-05-12 20:30:00,3.37849,3.37992,3.37003,3.37349,10180000.0
2008-05-12 20:35:00,3.37752,3.37752,3.36845,3.37752,6020000.0
2008-05-12 20:45:00,3.37453,3.38002,3.36809,3.3782,12790000.0
2008-05-12 20:50:00,3.36892,3.37853,3.36892,3.37853,4880000.0
2008-05-12 21:00:00,3.37887,3.37887,3.37003,3.37022,4510000.0
2008-05-12 21:05:00,3.37659,3.37863,3.37062,3.37383,6830000.0
2008-05-12 21:15:00,3.37907,3.37907,3.37023,3.37042,5250000.0
2008-05-12 21:30:00,3.37499,3.37942,3.37002,3.37434,7200000.0
2008-05-12 21:35:00,3.37674,3.37785,3.37058,3.37785,3770000.0
2008-05-12 21:40:00,3.37748,3.37912,3.36881,3.37585,5650000.0
2008-05-12 21:45:00,3.37579,3.38022,3.37082,3.37514,7160000.0
2008-05-12 21:55:00,3.37209,3.37929,3.36712,3.3791,13580000.0
2008-05-12 22:00:00,3.375,3.37897,3.36859,3.37337,8640000.0
2008-05-12 22:10:00,3.37867,3.38002,3.36557,3.37162,10940000.0
2008-05-12 22:15:00,3.37559,3.38002,3.36679,3.3769,13210000.0
2008-05-12 22:20:00,3.37215,3.37598,3.36742,3.37307,3770000.0
2008-05-12 22:30:00,3.37428,3.37923,3.36777,3.37031,7150000.0
2008-05-12 22:45:00,3.37942,3.37942,3.36785,3.37264,13970000.0
2008-05-12 22:50:00,3.36522,3.37632,3.36503,3.37632,6450000.0
2008-05-12 22:55:00,3.37616,3.37991,3.36591,3.37003,16190000.0
2008-05-12 23:00:00,3.37762,3.37762,3.36386,3.3683,12060000.0
2008-05-12 23:05:00,3.37369,3.37917,3.36369,3.37473,13960000.0
2008-05-12 23:10:00,3.37407,3.37407,3.36523,3.36542,4510000.0
2008-05-12 23:15:00,3.37449,3.37892,3.37363,3.37363,2270000.0
2008-05-12 23:30:00,3.37729,3.37729,3.36726,3.37154,17290000.0
2008-05-12 23:45:00,3.37518,3.37931,3.3676,3.36951,5280000.0
2008-05-12 23:50:00,3.37376,3.37934,3.36971,3.37293,3780000.0
2008-05-13 00:00:00,3.38298,3.39897,3.38298,3.39819,9070000.0
2008-05-13 00:05:00,3.39819,3.39996,3.38467,3.39946,19260000.0
2008-05-13 00:10:00,3.37782,3.40032,3.36628,3.39524,19650000.0
2008-05-13 00:15:00,3.38327,3.40094,3.38327,3.39987,6050000.0
2008-05-13 00:20:00,3.39909,3.40032,3.39092,3.39992,9840000.0
2008-05-13 00:25:00,3.39002,3.40144,3.38892,3.39248,27560000.0
2008-05-13 00:30:00,3.37864,3.39938,3.37814,3.39393,14350000.0
2008-05-13 00:35:00,3.39902,3.39902,3.38942,3.39374,16160000.0
2008-05-13 00:40:00,3.39487,3.39759,3.38922,3.39332,5300000.0
2008-05-13 00:45:00,3.37564,3.39887,3.37564,3.38962,9030000.0
2008-05-13 00:50:00,3.39392,3.39922,3.39208,3.39352,4920000.0
2008-05-13 00:55:00,3.39787,3.39882,3.38903,3.39862,9780000.0
2008-05-13 01:00:00,3.37649,3.39722,3.37152,3.38762,8700000.0
2008-05-13 01:05:00,3.39707,3.39707,3.37182,3.37722,9760000.0
2008-05-13 01:10:00,3.39607,3.39677,3.38723,3.38812,8280000.0
2008-05-13 01:15:00,3.38122,3.39559,3.36631,3.37203,9820000.0
2008-05-13 01:20:00,3.38832,3.39756,3.36832,3.38812,14300000.0
2008-05-13 01:25:00,3.39469,3.39718,3.38702,3.38702,10940000.0
2008-05-13 01:30:00,3.37989,3.39662,3.37564,3.39604,13960000.0
2008-05-13 01:35:00,3.39537,3.39537,3.38613,3.38632,9390000.0
2008-05-13 01:40:00,3.39488,3.39552,3.39018,3.39109,3410000.0
2008-05-13 01:45:00,3.37586,3.39618,3.37396,3.39084,15520000.0
2008-05-13 01:50:00,3.39552,3.39579,3.38612,3.39449,15400000.0
2008-05-13 01:55:00,3.39567,3.39677,3.38683,3.38812,8280000.0
2008-05-13 02:00:00,3.37803,3.39715,3.37274,3.39715,11300000.0
2008-05-13 02:05:00,3.39792,3.39792,3.38832,3.39397,8280000.0
2008-05-13 02:10:00,3.39817,3.39886,3.38922,3.39354,10220000.0
2008-05-13 02:15:00,3.38436,3.39906,3.38168,3.39527,17360000.0
2008-05-13 02:20:00,3.39847,3.39983,3.38963,3.39022,7900000.0
2008-05-13 02:25:00,3.39819,3.39837,3.38892,3.39324,10930000.0
2008-05-13 02:30:00,3.37715,3.39833,3.37452,3.39669,4540000.0
2008-05-13 02:35:00,3.39792,3.39792,3.39316,3.39772,2650000.0
2008-05-13 02:40:00,3.39309,3.39752,3.38722,3.39522,6420000.0
2008-05-13 02:45:00,3.37448,3.39612,3.37397,3.39104,10590000.0
2008-05-13 02:50:00,3.39567,3.39567,3.38572,3.38572,5270000.0
2008-05-13 02:55:00,3.39003,3.39532,3.38858,3.39039,6060000.0
2008-05-13 03:00:00,3.38022,3.39367,3.38022,3.38502,5640000.0
2008-05-13 03:05:00,3.39277,3.39277,3.38393,3.38412,4140000.0
2008-05-13 03:15:00,3.37884,3.38745,3.37826,3.38745,4540000.0
2008-05-13 03:20:00,3.39259,3.39259,3.39259,3.39259,760000.0
2008-05-13 03:25:00,3.38948,3.39498,3.38948,3.39484,2280000.0
2008-05-13 03:30:00,3.38048,3.38048,3.37358,3.37589,1900000.0
2008-05-13 03:35:00,3.39327,3.39327,3.38443,3.38462,4880000.0
2008-05-13 03:45:00,3.37991,3.39442,3.37092,3.38502,8290000.0
2008-05-13 03:50:00,3.38952,3.39432,3.38542,3.38542,3380000.0
2008-05-13 03:55:00,3.39019,3.39462,3.38462,3.39416,12860000.0
2008-05-13 04:00:00,3.37956,3.39568,3.37318,3.39552,12480000.0
2008-05-13 04:05:00,3.39457,3.39457,3.38573,3.38592,4510000.0
2008-05-13 04:10:00,3.39109,3.39552,3.38612,3.39044,5690000.0
2008-05-13 04:15:00,3.37774,3.39482,3.37757,3.38974,11330000.0
2008-05-13 04:20:00,3.39229,3.39527,3.38933,3.39389,4910000.0
2008-05-13 04:25:00,3.39369,3.39505,3.38838,3.38838,5630000.0
2008-05-13 04:30:00,3.37583,3.39442,3.37583,3.39299,7940000.0
2008-05-13 04:35:00,3.39336,3.39482,3.38542,3.38974,8700000.0
2008-05-13 04:40:00,3.39039,3.39482,3.38452,3.38912,12430000.0
2008-05-13 04:45:00,3.37889,3.39366,3.37072,3.39366,9040000.0
2008-05-13 04:50:00,3.38632,3.39532,3.38592,3.39022,8670000.0
2008-05-13 04:55:00,3.39497,3.39592,3.38513,3.3906,12420000.0
2008-05-13 05:00:00,3.37958,3.39642,3.37473,3.38898,18060000.0
2008-05-13 05:05:00,3.39084,3.39617,3.38652,3.39139,17330000.0
2008-05-13 05:10:00,3.38685,3.39726,3.38652,3.38918,24500000.0
2008-05-13 05:15:00,3.37589,3.39628,3.37198,3.39612,15430000.0
2008-05-13 05:20:00,3.39515,3.39797,3.38783,3.39354,7920000.0
2008-05-13 05:25:00,3.39957,3.39957,3.39073,3.39092,4140000.0
2008-05-13 05:30:00,3.37559,3.39862,3.37062,3.39332,6790000.0
2008-05-13 05:35:00,3.37907,3.37907,3.36792,3.37357,13150000.0
2008-05-13 05:40:00,3.39852,3.39962,3.39338,3.39869,6030000.0
2008-05-13 05:45:00,3.37609,3.38052,3.37112,3.37544,5650000.0
2008-05-13 05:50:00,3.39821,3.39821,3.38922,3.39333,5270000.0
2008-05-13 06:00:00,3.38062,3.39883,3.37122,3.39188,13930000.0
2008-05-13 06:05:00,3.39702,3.39702,3.39168,3.39559,4510000.0
2008-05-13 06:10:00,3.39579,3.39734,3.38598,3.39282,7560000.0
2008-05-13 06:15:00,3.38019,3.39752,3.37482,3.39244,10940000.0
2008-05-13 06:20:00,3.39333,3.39862,3.38872,3.39824,9440000.0
2008-05-13 06:25:00,3.39242,3.39772,3.38832,3.39766,4530000.0
2008-05-13 06:30:00,3.37589,3.39792,3.37092,3.39284,15820000.0
2008-05-13 06:35:00,3.39264,3.39772,3.38832,3.39722,9800000.0
2008-05-13 06:40:00,3.39627,3.39682,3.38742,3.39539,10510000.0
2008-05-13 06:45:00,3.38058,3.39462,3.38058,3.38522,7940000.0
2008-05-13 06:50:00,3.39531,3.39614,3.38982,3.39512,5280000.0
2008-05-13 06:55:00,3.38392,3.39189,3.38392,3.38802,4130000.0
2008-05-13 07:00:00,3.37599,3.38042,3.37102,3.37534,5650000.0
2008-05-13 07:05:00,3.39592,3.39592,3.38652,3.39542,6770000.0
2008-05-13 07:10:00,3.37736,3.37736,3.36425,3.37454,9820000.0
2008-05-13 07:15:00,3.37922,3.39136,3.36739,3.37938,18090000.0
2008-05-13 07:20:00,3.3711,3.39758,3.36675,3.39609,7900000.0
2008-05-13 07:25:00,3.37358,3.3956,3.36879,3.3956,11660000.0
2008-05-13 07:30:00,3.37463,3.40102,3.36401,3.39594,12140000.0
2008-05-13 07:35:00,3.37254,3.37254,3.3721,3.3721,760000.0
2008-05-13 07:40:00,3.39782,3.40396,3.39462,3.40396,4890000.0
2008-05-13 07:45:00,3.37839,3.38003,3.36932,3.37698,8260000.0
2008-05-13 07:50:00,3.39981,3.40286,3.39623,3.39917,4880000.0
2008-05-13 07:55:00,3.36929,3.37393,3.36432,3.36864,9420000.0
2008-05-13 08:00:00,3.37519,3.37756,3.36299,3.37559,18080000.0
2008-05-13 08:05:00,3.37451,3.37829,3.36556,3.37213,16610000.0
2008-05-13 08:10:00,3.37362,3.39778,3.36534,3.36534,15120000.0
2008-05-13 08:15:00,3.37731,3.37731,3.36469,3.37123,25980000.0
2008-05-13 08:20:00,3.36512,3.37754,3.36412,3.36822,24860000.0
2008-05-13 08:25:00,3.37036,3.37668,3.36362,3.36942,28970000.0
2008-05-13 08:30:00,3.37232,3.39407,3.36503,3.3747,26730000.0
2008-05-13 08:35:00,3.3672,3.37887,3.36485,3.36942,33880000.0
2008-05-13 08:40:00,3.36909,3.37598,3.36412,3.37118,24840000.0
2008-05-13 08:45:00,3.37397,3.37927,3.36362,3.36718,32000000.0
2008-05-13 08:50:00,3.37009,3.3927,3.36512,3.36822,33870000.0
2008-05-13 08:55:00,3.3733,3.38166,3.36564,3.38009,29760000.0
2008-05-13 09:00:00,3.37414,3.3792,3.36652,3.37699,23730000.0
2008-05-13 09:05:00,3.37602,3.38049,3.36821,3.37583,32020000.0
2008-05-13 09:10:00,3.37909,3.38352,3.36855,3.37512,28250000.0
2008-05-13 09:15:00,3.37996,3.38501,3.36567,3.37,24840000.0
2008-05-13 09:20:00,3.37941,3.38052,3.36853,3.37159,37650000.0
2008-05-13 09:25:00,3.37393,3.38,3.36878,3.37552,16970000.0
2008-05-13 09:30:00,3.37806,3.38145,3.36712,3.37144,30480000.0
2008-05-13 09:35:00,3.37834,3.38684,3.36678,3.38647,38390000.0
2008-05-13 09:40:00,3.37044,3.38153,3.36593,3.37329,32710000.0
2008-05-13 09:45:00,3.37869,3.38128,3.36712,3.37432,38020000.0
2008-05-13 09:50:00,3.37958,3.38064,3.36712,3.37529,30860000.0
2008-05-13 09:55:00,3.37379,3.38317,3.36765,3.37922,41370000.0
2008-05-13 10:00:00,3.38227,3.38227,3.3688,3.3749,40640000.0
2008-05-13 10:05:00,3.38084,3.39327,3.36994,3.37552,26700000.0
2008-05-13 10:10:00,3.37953,3.38246,3.36912,3.37344,28950000.0
2008-05-13 10:15:00,3.37604,3.38027,3.36672,3.37409,46970000.0
2008-05-13 10:20:00,3.37545,3.39196,3.3684,3.37816,46630000.0
2008-05-13 10:25:00,3.37361,3.38325,3.36793,3.38144,37200000.0
2008-05-13 10:30:00,3.38171,3.38281,3.36762,3.37394,34220000.0
2008-05-13 10:35:00,3.38116,3.3853,3.37104,3.38124,39450000.0
2008-05-13 10:40:00,3.37896,3.38271,3.36912,3.37974,32350000.0
2008-05-13 10:45:00,3.37682,3.38324,3.36949,3.38088,35690000.0
2008-05-13 10:50:00,3.37865,3.38184,3.36728,3.37357,37180000.0
2008-05-13 10:55:00,3.37351,3.38378,3.36916,3.38116,29340000.0
2008-05-13 11:00:00,3.37712,3.38114,3.3672,3.38114,29730000.0
2008-05-13 11:05:00,3.3775,3.3814,3.36734,3.37969,30430000.0
2008-05-13 11:10:00,3.37984,3.38234,3.37213,3.37881,32330000.0
2008-05-13 11:15:00,3.38165,3.38227,3.37066,3.37522,25590000.0
2008-05-13 11:20:00,3.37583,3.38035,3.36863,3.37853,39840000.0
2008-05-13 11:25:00,3.36947,3.38143,3.36947,3.36973,33840000.0
2008-05-13 11:30:00,3.37888,3.38256,3.36724,3.37728,33820000.0
2008-05-13 11:35:00,3.37838,3.38095,3.37003,3.37806,32320000.0
2008-05-13 11:40:00,3.37804,3.3822,3.36711,3.37827,30440000.0
2008-05-13 11:45:00,3.37878,3.38047,3.36807,3.37973,30480000.0
2008-05-13 11:50:00,3.379,3.38135,3.36684,3.37415,33070000.0
2008-05-13 11:55:00,3.37885,3.37986,3.36634,3.37814,32680000.0
2008-05-13 12:00:00,3.3798,3.37992,3.36829,3.37774,33830000.0
2008-05-13 12:05:00,3.37529,3.37964,3.36963,3.37678,31940000.0
2008-05-13 12:10:00,3.37332,3.38061,3.36722,3.37537,28530000.0
2008-05-13 12:15:00,3.37247,3.38171,3.36895,3.38005,27450000.0
2008-05-13 12:20:00,3.37973,3.38354,3.37037,3.37315,29700000.0
2008-05-13 12:25:00,3.38062,3.38243,3.36867,3.38212,31570000.0
2008-05-13 12:30:00,3.37426,3.38344,3.3703,3.38034,30450000.0
2008-05-13 12:35:00,3.37937,3.38329,3.36975,3.38147,31570000.0
2008-05-13 12:40:00,3.37128,3.38349,3.37006,3.37635,29700000.0
2008-05-13 12:45:00,3.3793,3.3819,3.36867,3.37082,34590000.0
2008-05-13 12:50:00,3.38051,3.38164,3.37005,3.37334,29320000.0
2008-05-13 12:55:00,3.37811,3.38243,3.36813,3.37516,39830000.0
2008-05-13 13:00:00,3.371,3.38347,3.36792,3.37964,36070000.0
2008-05-13 13:05:00,3.37012,3.38133,3.37012,3.37569,31570000.0
2008-05-13 13:10:00,3.37648,3.38268,3.3695,3.37849,31940000.0
2008-05-13 13:15:00,3.37823,3.38254,3.36737,3.37444,33040000.0
2008-05-13 13:20:00,3.37878,3.37973,3.36985,3.3793,24820000.0
2008-05-13 13:25:00,3.3803,3.38245,3.37011,3.37989,32340000.0
2008-05-13 13:30:00,3.38024,3.38256,3.37019,3.37856,31590000.0
2008-05-13 13:35:00,3.37839,3.38669,3.36789,3.37206,34220000.0
2008-05-13 13:40:00,3.37483,3.38082,3.36999,3.37899,33430000.0
2008-05-13 13:45:00,3.3796,3.38147,3.36972,3.38035,29300000.0
2008-05-13 13:50:00,3.37658,3.3826,3.36874,3.37613,30830000.0
2008-05-13 13:55:00,3.36908,3.38133,3.36641,3.37855,39820000.0
2008-05-13 14:00:00,3.38115,3.38279,3.3717,3.38081,34200000.0
2008-05-13 14:05:00,3.37332,3.38386,3.37156,3.375,43950000.0
2008-05-13 14:10:00,3.38038,3.38433,3.36925,3.37829,32330000.0
2008-05-13 14:15:00,3.3734,3.37931,3.36564,3.36712,32700000.0
2008-05-13 14:20:00,3.3723,3.37976,3.36799,3.37633,27800000.0
2008-05-13 14:25:00,3.3729,3.37937,3.36903,3.37273,37170000.0
2008-05-13 14:30:00,3.37916,3.37916,3.36686,3.37271,27440000.0
2008-05-13 14:35:00,3.37635,3.37906,3.36545,3.37009,30050000.0
2008-05-13 14:40:00,3.37538,3.37956,3.36351,3.36979,32330000.0
2008-05-13 14:45:00,3.37105,3.37896,3.36175,3.37694,32690000.0
2008-05-13 14:50:00,3.37863,3.38218,3.36606,3.37138,34190000.0
2008-05-13 14:55:00,3.37114,3.38096,3.36499,3.37614,33830000.0
2008-05-13 15:00:00,3.37655,3.38074,3.36409,3.37212,32330000.0
2008-05-13 15:05:00,3.37562,3.37717,3.36246,3.37384,27410000.0
2008-05-13 15:10:00,3.369,3.37716,3.36345,3.37455,24430000.0
2008-05-13 15:15:00,3.37634,3.37774,3.36413,3.37074,30800000.0
2008-05-13 15:20:00,3.37403,3.37728,3.3633,3.371,30050000.0
2008-05-13 15:25:00,3.37811,3.38125,3.36643,3.3781,38360000.0
2008-05-13 15:30:00,3.37649,3.3773,3.36581,3.37628,34190000.0
2008-05-13 15:35:00,3.37645,3.37867,3.36722,3.37585,28940000.0
2008-05-13 15:40:00,3.37229,3.37882,3.36458,3.37882,30440000.0
2008-05-13 15:45:00,3.37772,3.37859,3.36657,3.37624,26320000.0
2008-05-13 15:50:00,3.37598,3.3792,3.36573,3.37234,23670000.0
2008-05-13 15:55:00,3.37594,3.37826,3.36618,3.37124,29680000.0
2008-05-13 16:00:00,3.3771,3.37805,3.36653,3.37198,28570000.0
2008-05-13 16:05:00,3.37105,3.3767,3.36637,3.37623,28940000.0
2008-05-13 16:10:00,3.3747,3.37784,3.36832,3.37197,26330000.0
2008-05-13 16:15:00,3.37117,3.37813,3.36941,3.37322,28200000.0
2008-05-13 16:20:00,3.37815,3.37886,3.36617,3.37692,32290000.0
2008-05-13 16:25:00,3.37786,3.37953,3.36823,3.37863,28190000.0
2008-05-13 16:30:00,3.37604,3.38007,3.36852,3.3748,34560000.0
2008-05-13 16:35:00,3.37887,3.38071,3.3705,3.37055,28940000.0
2008-05-13 16:40:00,3.38061,3.38067,3.36995,3.37504,22200000.0
2008-05-13 16:45:00,3.37603,3.38138,3.36786,3.37621,35710000.0
2008-05-13 16:50:00,3.37628,3.38101,3.36644,3.37413,29690000.0
2008-05-13 16:55:00,3.37521,3.38137,3.36665,3.376,32710000.0
2008-05-13 17:00:00,3.38015,3.38063,3.36889,3.37965,30810000.0
2008-05-13 17:05:00,3.3802,3.3802,3.36742,3.37553,27450000.0
2008-05-13 17:10:00,3.37479,3.38219,3.37142,3.37989,27080000.0
2008-05-13 17:15:00,3.37851,3.38162,3.36973,3.37989,29680000.0
2008-05-13 17:20:00,3.37538,3.38033,3.37219,3.37592,30790000.0
2008-05-13 17:25:00,3.37024,3.38122,3.3688,3.38046,36790000.0
2008-05-13 17:30:00,3.37771,3.38071,3.36767,3.37151,37230000.0
2008-05-13 17:35:00,3.38014,3.38417,3.36818,3.37976,38690000.0
2008-05-13 17:40:00,3.37659,3.38382,3.3666,3.381,28190000.0
2008-05-13 17:45:00,3.38181,3.38212,3.36896,3.37257,42090000.0
2008-05-13 17:50:00,3.38124,3.38308,3.36932,3.38,33810000.0
2008-05-13 17:55:00,3.38004,3.38014,3.36628,3.37977,33100000.0
2008-05-13 18:00:00,3.38189,3.3852,3.37051,3.38005,34940000.0
2008-05-13 18:05:00,3.37908,3.3818,3.3696,3.37569,28570000.0
2008-05-13 18:10:00,3.37978,3.3823,3.36771,3.37504,33440000.0
2008-05-13 18:15:00,3.38238,3.38292,3.36986,3.37588,35320000.0
2008-05-13 18:20:00,3.38017,3.38383,3.37168,3.37593,27060000.0
2008-05-13 18:25:00,3.37702,3.38335,3.37199,3.37222,26690000.0
2008-05-13 18:30:00,3.37524,3.38736,3.37038,3.37555,35330000.0
2008-05-13 18:35:00,3.382,3.382,3.36864,3.37078,32300000.0
2008-05-13 18:40:00,3.3744,3.38346,3.37174,3.37817,29670000.0
2008-05-13 18:45:00,3.38299,3.38568,3.37368,3.38241,43580000.0
2008-05-13 18:50:00,3.37794,3.38358,3.36916,3.37839,33810000.0
2008-05-13 18:55:00,3.38131,3.38242,3.36842,3.36963,27480000.0
2008-05-13 19:00:00,3.37783,3.38388,3.37058,3.38141,32320000.0
2008-05-13 19:05:00,3.37791,3.3834,3.37118,3.38022,27440000.0
2008-05-13 19:10:00,3.37723,3.38228,3.36984,3.37933,33820000.0
2008-05-13 19:15:00,3.3816,3.38263,3.37061,3.38065,27820000.0
2008-05-13 19:20:00,3.37595,3.38194,3.36878,3.3766,27430000.0
2008-05-13 19:25:00,3.36829,3.38436,3.36737,3.37508,29700000.0
2008-05-13 19:30:00,3.38156,3.38156,3.36984,3.37691,27460000.0
2008-05-13 19:35:00,3.37944,3.38218,3.36744,3.37095,31190000.0
2008-05-13 19:40:00,3.37159,3.38402,3.37159,3.37533,34940000.0
2008-05-13 19:45:00,3.38044,3.38554,3.37052,3.37988,31930000.0
2008-05-13 19:50:00,3.37463,3.38122,3.36901,3.37369,27100000.0
2008-05-13 19:55:00,3.3778,3.38102,3.36551,3.37485,27800000.0
2008-05-13 20:00:00,3.37972,3.38192,3.36706,3.37855,31910000.0
2008-05-13 20:05:00,3.378,3.38052,3.36765,3.37936,35330000.0
2008-05-13 20:10:00,3.37012,3.38126,3.36856,3.37277,30440000.0
2008-05-13 20:15:00,3.38229,3.38229,3.36976,3.37726,35670000.0
2008-05-13 20:20:00,3.37947,3.38137,3.36917,3.38089,25170000.0
2008-05-13 20:25:00,3.37658,3.38142,3.36801,3.37536,40970000.0
2008-05-13 20:30:00,3.38139,3.38204,3.36722,3.37461,29330000.0
2008-05-13 20:35:00,3.37075,3.38241,3.36849,3.37385,34950000.0
2008-05-13 20:40:00,3.37842,3.38147,3.37037,3.37459,28970000.0
2008-05-13 20:45:00,3.37903,3.38245,3.36916,3.37423,39430000.0
2008-05-13 20:50:00,3.37897,3.37963,3.36734,3.36843,22930000.0
2008-05-13 20:55:00,3.37384,3.37925,3.36635,3.37272,28930000.0
2008-05-13 21:00:00,3.38152,3.38152,3.36721,3.37202,24440000.0
2008-05-13 21:05:00,3.37618,3.37894,3.36668,3.37275,26300000.0
2008-05-13 21:10:00,3.37242,3.37791,3.36558,3.37117,28180000.0
2008-05-13 21:15:00,3.37827,3.37848,3.36727,3.37171,25950000.0
2008-05-13 21:20:00,3.37537,3.37911,3.36463,3.366,30440000.0
2008-05-13 21:25:00,3.37361,3.37586,3.3646,3.37347,39820000.0
2008-05-13 21:30:00,3.37428,3.37903,3.36177,3.37048,27490000.0
2008-05-13 21:35:00,3.37083,3.37618,3.3612,3.37528,22970000.0
2008-05-13 21:40:00,3.37031,3.37777,3.36989,3.37563,4900000.0
2008-05-13 21:45:00,3.37509,3.37868,3.36344,3.37037,21110000.0
2008-05-13 21:50:00,3.36861,3.37652,3.363,3.36568,27510000.0
2008-05-13 21:55:00,3.37464,3.37652,3.36494,3.37596,11690000.0
2008-05-13 22:00:00,3.37058,3.37609,3.36545,3.37499,21080000.0
2008-05-13 22:05:00,3.37387,3.37766,3.36825,3.37253,14700000.0
2008-05-13 22:10:00,3.37485,3.37519,3.36372,3.36938,18510000.0
2008-05-13 22:15:00,3.37632,3.38084,3.36217,3.37303,24550000.0
2008-05-13 22:20:00,3.36773,3.37418,3.36137,3.36672,11730000.0
2008-05-13 22:25:00,3.37072,3.37778,3.36569,3.37703,17040000.0
2008-05-13 22:30:00,3.37554,3.37893,3.36446,3.37238,17400000.0
2008-05-13 22:35:00,3.37387,3.37632,3.36376,3.37321,10630000.0
2008-05-13 22:40:00,3.37076,3.37753,3.36439,3.3738,15150000.0
2008-05-13 22:45:00,3.37281,3.3773,3.36476,3.3734,19670000.0
2008-05-13 22:50:00,3.36493,3.37586,3.36338,3.36944,21170000.0
2008-05-13 22:55:00,3.37526,3.37866,3.36543,3.37402,20800000.0
2008-05-13 23:00:00,3.37929,3.37929,3.36753,3.37204,18550000.0
2008-05-13 23:05:00,3.37234,3.37758,3.36622,3.37112,19310000.0
2008-05-13 23:10:00,3.37611,3.377,3.36472,3.37118,19610000.0
2008-05-13 23:15:00,3.37574,3.37875,3.36461,3.36959,24900000.0
2008-05-13 23:20:00,3.37621,3.38028,3.36642,3.37529,21530000.0
2008-05-13 23:25:00,3.37337,3.37765,3.36558,3.37439,23760000.0
2008-05-13 23:30:00,3.3682,3.37802,3.36319,3.37661,24900000.0
2008-05-13 23:35:00,3.37114,3.37731,3.36629,3.37092,30190000.0
2008-05-13 23:40:00,3.36934,3.37883,3.36702,3.37812,21850000.0
2008-05-13 23:45:00,3.37726,3.38282,3.3672,3.37893,19250000.0
2008-05-13 23:50:00,3.37247,3.37708,3.36733,3.37323,18860000.0
2008-05-13 23:55:00,3.37053,3.37838,3.36702,3.373,13960000.0
2008-05-14 00:00:00,3.37928,3.38044,3.36175,3.37701,29420000.0
2008-05-14 00:05:00,3.37635,3.37853,3.36233,3.37397,25690000.0
2008-05-14 00:10:00,3.37568,3.37734,3.36472,3.36472,11720000.0
2008-05-14 00:15:00,3.37569,3.37698,3.36787,3.37559,7190000.0
2008-05-14 00:20:00,3.3754,3.37648,3.36868,3.37048,9840000.0
2008-05-14 00:25:00,3.37687,3.37695,3.36643,3.37048,23030000.0
2008-05-14 00:30:00,3.37756,3.38133,3.367,3.37061,21140000.0
2008-05-14 00:35:00,3.37708,3.37854,3.368,3.37399,15510000.0
2008-05-14 00:40:00,3.37142,3.37574,3.36269,3.3739,20690000.0
2008-05-14 00:45:00,3.3781,3.3781,3.36738,3.3695,15410000.0
2008-05-14 00:50:00,3.37352,3.37463,3.36509,3.37463,18430000.0
2008-05-14 00:55:00,3.36895,3.37593,3.36544,3.37099,19200000.0
2008-05-14 01:00:00,3.37435,3.37815,3.36583,3.37491,24110000.0
2008-05-14 01:05:00,3.37502,3.38014,3.36382,3.37412,24880000.0
2008-05-14 01:10:00,3.37397,3.37583,3.36382,3.36511,30470000.0
2008-05-14 01:15:00,3.37566,3.37781,3.3624,3.36389,29380000.0
2008-05-14 01:20:00,3.36515,3.37656,3.36515,3.37035,14310000.0
2008-05-14 01:25:00,3.37508,3.37969,3.36559,3.371,15420000.0
2008-05-14 01:30:00,3.3756,3.3774,3.36478,3.37422,28620000.0
2008-05-14 01:35:00,3.37235,3.37626,3.36473,3.36637,23340000.0
2008-05-14 01:40:00,3.37405,3.37794,3.36519,3.37084,31290000.0
2008-05-14 01:45:00,3.37527,3.37703,3.36237,3.36919,31690000.0
2008-05-14 01:50:00,3.37217,3.3788,3.3654,3.3737,33910000.0
2008-05-14 01:55:00,3.37418,3.37641,3.36486,3.37053,18820000.0
2008-05-14 02:00:00,3.3783,3.3783,3.36453,3.37408,22620000.0
2008-05-14 02:05:00,3.371,3.37708,3.36474,3.37053,17740000.0
2008-05-14 02:10:00,3.37513,3.37841,3.36518,3.37306,21180000.0
2008-05-14 02:15:00,3.37621,3.37621,3.3629,3.37135,24520000.0
2008-05-14 02:20:00,3.37307,3.37651,3.36384,3.36522,14710000.0
2008-05-14 02:25:00,3.37504,3.37597,3.36356,3.37402,27150000.0
2008-05-14 02:30:00,3.36907,3.37671,3.3638,3.37378,20750000.0
2008-05-14 02:35:00,3.37365,3.3748,3.36531,3.37262,21510000.0
2008-05-14 02:40:00,3.37158,3.37879,3.36389,3.37251,22630000.0
2008-05-14 02:45:00,3.37062,3.37626,3.36463,3.37271,22990000.0
2008-05-14 02:50:00,3.37524,3.37795,3.36293,3.36878,25290000.0
2008-05-14 02:55:00,3.36613,3.37569,3.36612,3.37027,14350000.0
2008-05-14 03:00:00,3.3776,3.3776,3.36667,3.37562,16280000.0
2008-05-14 03:05:00,3.37019,3.375,3.36272,3.36833,21920000.0
2008-05-14 03:10:00,3.36841,3.37666,3.36124,3.37291,16250000.0
2008-05-14 03:15:00,3.37034,3.37681,3.36452,3.36967,16970000.0
2008-05-14 03:20:00,3.3742,3.37535,3.36599,3.36956,19650000.0
2008-05-14 03:25:00,3.36934,3.37848,3.36094,3.36846,23410000.0
2008-05-14 03:30:00,3.37837,3.37837,3.36105,3.37409,23000000.0
2008-05-14 03:35:00,3.37549,3.37768,3.36451,3.36809,17760000.0
2008-05-14 03:40:00,3.37489,3.37714,3.36177,3.37122,18890000.0
2008-05-14 03:45:00,3.37715,3.37715,3.36407,3.37349,21540000.0
2008-05-14 03:50:00,3.36879,3.37537,3.35914,3.36797,23040000.0
2008-05-14 03:55:00,3.3739,3.37627,3.36373,3.37537,25680000.0
2008-05-14 04:00:00,3.37662,3.37662,3.36363,3.3737,18920000.0
2008-05-14 04:05:00,3.37462,3.37462,3.3635,3.36879,13960000.0
2008-05-14 04:10:00,3.36899,3.37713,3.36154,3.36969,26370000.0
2008-05-14 04:15:00,3.37121,3.37502,3.36222,3.3697,25660000.0
2008-05-14 04:20:00,3.36529,3.37628,3.36327,3.37055,21140000.0
2008-05-14 04:25:00,3.36971,3.37807,3.36523,3.37379,18870000.0
2008-05-14 04:30:00,3.37268,3.37705,3.36847,3.36919,10590000.0
2008-05-14 04:35:00,3.37299,3.37495,3.36459,3.37451,19240000.0
2008-05-14 04:40:00,3.36859,3.37397,3.36044,3.36874,19560000.0
2008-05-14 04:45:00,3.37601,3.37695,3.36319,3.37002,21470000.0
2008-05-14 04:50:00,3.3645,3.37715,3.36105,3.36952,22600000.0
2008-05-14 04:55:00,3.37142,3.38097,3.36316,3.37141,24130000.0
2008-05-14 05:00:00,3.37721,3.37721,3.36403,3.36956,27890000.0
2008-05-14 05:05:00,3.3674,3.37942,3.36361,3.36997,22240000.0
2008-05-14 05:10:00,3.37007,3.37808,3.36504,3.36693,29750000.0
2008-05-14 05:15:00,3.37655,3.37655,3.36531,3.36531,26020000.0
2008-05-14 05:20:00,3.37183,3.37594,3.36277,3.36406,25250000.0
2008-05-14 05:25:00,3.37657,3.37657,3.36528,3.3653,15830000.0
2008-05-14 05:30:00,3.37382,3.37754,3.36518,3.37036,16970000.0
2008-05-14 05:35:00,3.37529,3.37893,3.36415,3.36797,18490000.0
2008-05-14 05:40:00,3.37413,3.37486,3.3655,3.37406,23730000.0
2008-05-14 05:45:00,3.3736,3.37776,3.36493,3.36607,23370000.0
2008-05-14 05:50:00,3.3731,3.37492,3.36239,3.36768,22280000.0
2008-05-14 05:55:00,3.37348,3.37715,3.36399,3.37176,29790000.0
2008-05-14 06:00:00,3.37876,3.37876,3.36441,3.36979,23780000.0
2008-05-14 06:05:00,3.36917,3.37698,3.36286,3.37001,16960000.0
2008-05-14 06:10:00,3.36911,3.37706,3.36079,3.37123,31700000.0
2008-05-14 06:15:00,3.3798,3.3798,3.36434,3.36938,23390000.0
2008-05-14 06:20:00,3.36797,3.37599,3.36238,3.36564,17730000.0
2008-05-14 06:25:00,3.36608,3.3774,3.36132,3.36969,25940000.0
2008-05-14 06:30:00,3.3717,3.37472,3.36198,3.37404,28580000.0
2008-05-14 06:35:00,3.36907,3.3764,3.36082,3.37489,24830000.0
2008-05-14 06:40:00,3.37004,3.37639,3.36203,3.36598,24810000.0
2008-05-14 06:45:00,3.37719,3.37853,3.36041,3.36825,35310000.0
2008-05-14 06:50:00,3.37371,3.37558,3.36318,3.36458,26680000.0
2008-05-14 06:55:00,3.37393,3.37648,3.36198,3.37047,24450000.0
2008-05-14 07:00:00,3.37385,3.3795,3.36464,3.37381,29320000.0
2008-05-14 07:05:00,3.3691,3.37694,3.36364,3.3739,29340000.0
2008-05-14 07:10:00,3.37622,3.37775,3.36205,3.36872,31940000.0
2008-05-14 07:15:00,3.37885,3.37885,3.36493,3.37468,28590000.0
2008-05-14 07:20:00,3.3702,3.37816,3.36415,3.3748,25940000.0
2008-05-14 07:25:00,3.37185,3.37663,3.36366,3.36932,31590000.0
2008-05-14 07:30:00,3.3731,3.37625,3.36221,3.37286,22930000.0
2008-05-14 07:35:00,3.37375,3.37843,3.36202,3.37508,38330000.0
2008-05-14 07:40:00,3.37229,3.37916,3.36577,3.37034,34990000.0
2008-05-14 07:45:00,3.37613,3.37843,3.36179,3.37654,36070000.0
2008-05-14 07:50:00,3.37122,3.3759,3.36156,3.37394,25190000.0
2008-05-14 07:55:00,3.3744,3.37741,3.36472,3.36989,29330000.0
2008-05-14 08:00:00,3.36867,3.37812,3.36429,3.37491,28930000.0
2008-05-14 08:05:00,3.37388,3.37753,3.36454,3.36967,28940000.0
2008-05-14 08:10:00,3.37574,3.37857,3.36559,3.37522,29330000.0
2008-05-14 08:15:00,3.37546,3.37752,3.36536,3.37253,36070000.0
2008-05-14 08:20:00,3.36794,3.38067,3.36407,3.371,32330000.0
2008-05-14 08:25:00,3.36806,3.3761,3.36321,3.36949,29700000.0
2008-05-14 08:30:00,3.36834,3.3775,3.36458,3.37119,23310000.0
2008-05-14 08:35:00,3.37358,3.37849,3.36523,3.36971,39430000.0
2008-05-14 08:40:00,3.37179,3.37707,3.36558,3.37441,33080000.0
2008-05-14 08:45:00,3.3736,3.37764,3.36464,3.36665,37980000.0
2008-05-14 08:50:00,3.36915,3.37862,3.36345,3.36696,36470000.0
2008-05-14 08:55:00,3.37837,3.37934,3.36715,3.37903,38740000.0
2008-05-14 09:00:00,3.37437,3.37945,3.36825,3.37619,31200000.0
2008-05-14 09:05:00,3.37521,3.38006,3.3637,3.37472,33870000.0
2008-05-14 09:10:00,3.37796,3.38141,3.36885,3.37538,31960000.0
2008-05-14 09:15:00,3.38093,3.38567,3.37164,3.37441,25210000.0
2008-05-14 09:20:00,3.38398,3.38516,3.37255,3.37516,42470000.0
2008-05-14 09:25:00,3.38172,3.38313,3.37312,3.38199,29690000.0
2008-05-14 09:30:00,3.38211,3.38584,3.37331,3.38086,33070000.0
2008-05-14 09:35:00,3.38464,3.38594,3.37294,3.37993,41730000.0
2008-05-14 09:40:00,3.37882,3.3881,3.37355,3.37859,37570000.0
2008-05-14 09:45:00,3.38526,3.38643,3.37109,3.37976,41340000.0
2008-05-14 09:50:00,3.38474,3.38642,3.37304,3.38512,31200000.0
2008-05-14 09:55:00,3.38007,3.38811,3.37564,3.38541,42480000.0
2008-05-14 10:00:00,3.38544,3.39178,3.37511,3.38492,41380000.0
2008-05-14 10:05:00,3.38878,3.38988,3.37613,3.38573,34580000.0
2008-05-14 10:10:00,3.38897,3.3902,3.36962,3.38281,27470000.0
2008-05-14 10:15:00,3.38503,3.39345,3.37666,3.38383,46960000.0
2008-05-14 10:20:00,3.3847,3.39093,3.37445,3.3893,46220000.0
2008-05-14 10:25:00,3.38377,3.39053,3.37671,3.39037,35720000.0
2008-05-14 10:30:00,3.38906,3.39119,3.37241,3.38389,32730000.0
2008-05-14 10:35:00,3.38957,3.39109,3.37869,3.38883,36840000.0
2008-05-14 10:40:00,3.38818,3.39071,3.37775,3.39026,33460000.0
2008-05-14 10:45:00,3.38384,3.3895,3.37866,3.38758,34200000.0
2008-05-14 10:50:00,3.38672,3.39116,3.37556,3.38601,37190000.0
2008-05-14 10:55:00,3.38185,3.39162,3.37589,3.38997,31570000.0
2008-05-14 11:00:00,3.38876,3.39001,3.38005,3.38963,30830000.0
2008-05-14 11:05:00,3.38764,3.3951,3.37892,3.39199,30070000.0
2008-05-14 11:10:00,3.38957,3.39271,3.37932,3.38773,30840000.0
2008-05-14 11:15:00,3.39043,3.39228,3.38009,3.386,25600000.0
2008-05-14 11:20:00,3.38855,3.39246,3.37881,3.38943,36870000.0
2008-05-14 11:25:00,3.38368,3.39283,3.37945,3.38193,33850000.0
2008-05-14 11:30:00,3.38352,3.39269,3.37651,3.39067,31620000.0
2008-05-14 11:35:00,3.39097,3.39315,3.38038,3.38993,32320000.0
2008-05-14 11:40:00,3.39071,3.39183,3.37907,3.38752,31560000.0
2008-05-14 11:45:00,3.38854,3.39186,3.3753,3.39078,30490000.0
2008-05-14 11:50:00,3.3897,3.39404,3.37864,3.38707,33450000.0
2008-05-14 11:55:00,3.39315,3.39612,3.38232,3.395,30440000.0
2008-05-14 12:00:00,3.39383,3.39496,3.38474,3.39411,33460000.0
2008-05-14 12:05:00,3.39036,3.39843,3.38417,3.39773,32310000.0
2008-05-14 12:10:00,3.39197,3.40232,3.38692,3.39527,24830000.0
2008-05-14 12:15:00,3.40157,3.40157,3.38741,3.39911,30080000.0
2008-05-14 12:20:00,3.39931,3.40022,3.38737,3.39429,28950000.0
2008-05-14 12:25:00,3.39813,3.40044,3.38802,3.40044,32680000.0
2008-05-14 12:30:00,3.39369,3.40171,3.3893,3.39949,29700000.0
2008-05-14 12:35:00,3.39623,3.4008,3.38695,3.39915,31200000.0
2008-05-14 12:40:00,3.38719,3.40116,3.38719,3.39405,28210000.0
2008-05-14 12:45:00,3.39781,3.39994,3.38693,3.39868,36460000.0
2008-05-14 12:50:00,3.39673,3.39983,3.38527,3.3929,29690000.0
2008-05-14 12:55:00,3.39679,3.40349,3.38662,3.39478,38360000.0
2008-05-14 13:00:00,3.39077,3.40082,3.38813,3.39994,34600000.0
2008-05-14 13:05:00,3.39471,3.40029,3.38852,3.3938,30820000.0
2008-05-14 13:10:00,3.39716,3.39996,3.38683,3.39345,31580000.0
2008-05-14 13:15:00,3.39567,3.39967,3.38651,3.39442,29710000.0
2008-05-14 13:20:00,3.39741,3.39862,3.38688,3.39683,27060000.0
2008-05-14 13:25:00,3.39444,3.39817,3.38599,3.39688,34570000.0
2008-05-14 13:30:00,3.39765,3.3981,3.38632,3.39306,33070000.0
2008-05-14 13:35:00,3.39455,3.39719,3.3828,3.388,35320000.0
2008-05-14 13:40:00,3.39211,3.39736,3.38475,3.3933,30110000.0
2008-05-14 13:45:00,3.39541,3.39819,3.38545,3.39702,27820000.0
2008-05-14 13:50:00,3.39208,3.39783,3.38351,3.38894,31560000.0
2008-05-14 13:55:00,3.38745,3.39909,3.38441,3.3927,36480000.0
2008-05-14 14:00:00,3.39187,3.39737,3.3823,3.39444,32330000.0
2008-05-14 14:05:00,3.38579,3.39465,3.37998,3.38614,42460000.0
2008-05-14 14:10:00,3.39316,3.39434,3.37802,3.39042,31960000.0
2008-05-14 14:15:00,3.38952,3.39541,3.38129,3.38206,32700000.0
2008-05-14 14:20:00,3.3853,3.39635,3.38225,3.39398,27800000.0
2008-05-14 14:25:00,3.38969,3.39594,3.38139,3.3894,31990000.0
2008-05-14 14:30:00,3.39522,3.39594,3.37822,3.38793,25950000.0
2008-05-14 14:35:00,3.38848,3.39027,3.3751,3.38279,26720000.0
2008-05-14 14:40:00,3.3846,3.38773,3.37503,3.38239,31580000.0
2008-05-14 14:45:00,3.38436,3.38897,3.3747,3.3876,29710000.0
2008-05-14 14:50:00,3.38738,3.39156,3.37603,3.38248,33450000.0
2008-05-14 14:55:00,3.385,3.39243,3.37738,3.39079,33460000.0
2008-05-14 15:00:00,3.38972,3.39072,3.37807,3.38377,33060000.0
2008-05-14 15:05:00,3.38914,3.39039,3.37649,3.38719,25190000.0
2008-05-14 15:10:00,3.37942,3.38841,3.37267,3.38697,22950000.0
2008-05-14 15:15:00,3.38869,3.38939,3.37506,3.38295,27100000.0
2008-05-14 15:20:00,3.38657,3.38812,3.37536,3.3822,28210000.0
2008-05-14 15:25:00,3.38664,3.38953,3.37281,3.38864,40200000.0
2008-05-14 15:30:00,3.38801,3.39179,3.37475,3.38734,30870000.0
2008-05-14 15:35:00,3.38779,3.39,3.37762,3.38725,27840000.0
2008-05-14 15:40:00,3.3835,3.39069,3.38027,3.38844,28950000.0
2008-05-14 15:45:00,3.38944,3.38955,3.37542,3.38856,24460000.0
2008-05-14 15:50:00,3.3871,3.38859,3.3766,3.38224,22560000.0
2008-05-14 15:55:00,3.38764,3.39066,3.37574,3.38324,28940000.0
2008-05-14 16:00:00,3.38792,3.38987,3.3742,3.38009,27460000.0
2008-05-14 16:05:00,3.37929,3.38707,3.3741,3.38371,26720000.0
2008-05-14 16:10:00,3.38389,3.38448,3.37186,3.37861,23370000.0
2008-05-14 16:15:00,3.37702,3.38456,3.37507,3.37852,27070000.0
2008-05-14 16:20:00,3.38092,3.38446,3.37005,3.38403,28970000.0
2008-05-14 16:25:00,3.38289,3.38457,3.37228,3.38102,28920000.0
2008-05-14 16:30:00,3.38205,3.3863,3.3721,3.37781,33090000.0
2008-05-14 16:35:00,3.38205,3.38446,3.37096,3.37191,28560000.0
2008-05-14 16:40:00,3.38332,3.384,3.37233,3.37863,23310000.0
2008-05-14 16:45:00,3.38307,3.38494,3.37042,3.37838,35340000.0
2008-05-14 16:50:00,3.37779,3.38488,3.37186,3.37856,29320000.0
2008-05-14 16:55:00,3.38115,3.38926,3.37292,3.3825,33100000.0
2008-05-14 17:00:00,3.38626,3.38927,3.37619,3.38641,30810000.0
2008-05-14 17:05:00,3.38703,3.39256,3.37646,3.38605,27820000.0
2008-05-14 17:10:00,3.38282,3.39124,3.37716,3.39124,28560000.0
2008-05-14 17:15:00,3.389,3.39071,3.37752,3.39071,29320000.0
2008-05-14 17:20:00,3.38761,3.39275,3.38429,3.38676,28190000.0
2008-05-14 17:25:00,3.38237,3.39118,3.37518,3.39015,34200000.0
2008-05-14 17:30:00,3.38808,3.39372,3.37982,3.38132,38710000.0
2008-05-14 17:35:00,3.39014,3.39212,3.37738,3.39099,36090000.0
2008-05-14 17:40:00,3.38602,3.39014,3.37954,3.38858,23300000.0
2008-05-14 17:45:00,3.38262,3.39015,3.3764,3.37802,42460000.0
2008-05-14 17:50:00,3.38696,3.3907,3.3759,3.38891,30100000.0
2008-05-14 17:55:00,3.38852,3.38978,3.37744,3.38869,30140000.0
2008-05-14 18:00:00,3.39115,3.39469,3.38079,3.3884,33470000.0
2008-05-14 18:05:00,3.38982,3.39019,3.38017,3.38446,28190000.0
2008-05-14 18:10:00,3.38701,3.39316,3.37784,3.38297,32710000.0
2008-05-14 18:15:00,3.38955,3.39024,3.37595,3.38422,32730000.0
2008-05-14 18:20:00,3.38835,3.38928,3.37725,3.38206,25580000.0
2008-05-14 18:25:00,3.38539,3.39095,3.37843,3.38296,25930000.0
2008-05-14 18:30:00,3.3819,3.39508,3.37809,3.38514,33840000.0
2008-05-14 18:35:00,3.38866,3.39009,3.37794,3.3791,29340000.0
2008-05-14 18:40:00,3.38239,3.38997,3.37749,3.38483,27440000.0
2008-05-14 18:45:00,3.38687,3.38906,3.37515,3.38854,41720000.0
2008-05-14 18:50:00,3.38699,3.38852,3.37459,3.38587,29330000.0
2008-05-14 18:55:00,3.38849,3.39318,3.37709,3.3818,31580000.0
2008-05-14 19:00:00,3.38582,3.39214,3.37955,3.38851,26340000.0
2008-05-14 19:05:00,3.38444,3.3904,3.37855,3.38665,27070000.0
2008-05-14 19:10:00,3.38446,3.39027,3.37635,3.38873,33450000.0
2008-05-14 19:15:00,3.38871,3.38912,3.37735,3.38836,28190000.0
2008-05-14 19:20:00,3.38322,3.39183,3.37628,3.38435,25200000.0
2008-05-14 19:25:00,3.37598,3.39072,3.37583,3.38295,27830000.0
2008-05-14 19:30:00,3.38861,3.38861,3.3752,3.38585,27820000.0
2008-05-14 19:35:00,3.38391,3.38738,3.3733,3.37473,26330000.0
2008-05-14 19:40:00,3.37718,3.38767,3.37525,3.38011,37550000.0
2008-05-14 19:45:00,3.3858,3.39003,3.37645,3.3878,30420000.0
2008-05-14 19:50:00,3.38067,3.38859,3.37613,3.3763,28940000.0
2008-05-14 19:55:00,3.38094,3.38733,3.37288,3.38357,25950000.0
2008-05-14 20:00:00,3.38865,3.3893,3.37376,3.37376,28580000.0
2008-05-14 20:05:00,3.38679,3.38707,3.37557,3.38468,37580000.0
2008-05-14 20:10:00,3.38454,3.38849,3.37464,3.38017,27460000.0
2008-05-14 20:15:00,3.38888,3.39092,3.3777,3.38838,33080000.0
2008-05-14 20:20:00,3.38813,3.39198,3.37953,3.38912,22590000.0
2008-05-14 20:25:00,3.38677,3.39033,3.37791,3.38332,38330000.0
2008-05-14 20:30:00,3.39029,3.39029,3.3805,3.383,30060000.0
2008-05-14 20:35:00,3.38291,3.39521,3.37714,3.38372,31980000.0
2008-05-14 20:40:00,3.38907,3.39108,3.37739,3.38202,33090000.0
2008-05-14 20:45:00,3.38333,3.39301,3.37882,3.38385,34200000.0
2008-05-14 20:50:00,3.38162,3.39295,3.37959,3.37959,13550000.0
2008-05-14 20:55:00,3.3861,3.39215,3.37892,3.38636,26010000.0
2008-05-14 21:00:00,3.38761,3.39406,3.38125,3.38558,20410000.0
2008-05-14 21:05:00,3.38783,3.38979,3.37922,3.38452,19620000.0
2008-05-14 21:10:00,3.38319,3.39331,3.37856,3.38358,21540000.0
2008-05-14 21:15:00,3.39084,3.39084,3.38074,3.38868,14340000.0
2008-05-14 21:20:00,3.38882,3.39027,3.37944,3.37962,24580000.0
2008-05-14 21:25:00,3.38763,3.39417,3.37853,3.38725,27200000.0
2008-05-14 21:30:00,3.38882,3.39324,3.37703,3.38567,29090000.0
2008-05-14 21:35:00,3.38539,3.38884,3.37335,3.38732,26800000.0
2008-05-14 21:40:00,3.38514,3.39175,3.37648,3.38653,28680000.0
2008-05-14 21:45:00,3.38252,3.38957,3.37642,3.37994,22250000.0
2008-05-14 21:50:00,3.38209,3.38886,3.3766,3.37978,21930000.0
2008-05-14 21:55:00,3.38797,3.38975,3.37778,3.38872,21940000.0
2008-05-14 22:00:00,3.3854,3.39008,3.37242,3.38715,33190000.0
2008-05-14 22:05:00,3.38748,3.38748,3.3749,3.38263,22260000.0
2008-05-14 22:10:00,3.38755,3.38797,3.37565,3.38643,22630000.0
2008-05-14 22:15:00,3.38639,3.39018,3.3738,3.38527,26770000.0
2008-05-14 22:20:00,3.38172,3.39006,3.37723,3.38413,18490000.0
2008-05-14 22:25:00,3.38384,3.38769,3.37932,3.38553,6810000.0
2008-05-14 22:30:00,3.38574,3.38896,3.37601,3.3772,20470000.0
2008-05-14 22:35:00,3.38364,3.38966,3.37647,3.38583,22330000.0
2008-05-14 22:40:00,3.38401,3.39064,3.37513,3.38608,18180000.0
2008-05-14 22:45:00,3.38662,3.39086,3.37615,3.38548,22310000.0
2008-05-14 22:50:00,3.37683,3.3874,3.37308,3.38543,21920000.0
2008-05-14 22:55:00,3.38684,3.39052,3.37884,3.38567,22300000.0
2008-05-14 23:00:00,3.38793,3.38881,3.37536,3.38198,22310000.0
2008-05-14 23:05:00,3.38275,3.38782,3.37482,3.3755,21960000.0
2008-05-14 23:10:00,3.37562,3.38923,3.37529,3.38065,20020000.0
2008-05-14 23:15:00,3.38408,3.38853,3.37346,3.38003,16660000.0
2008-05-14 23:20:00,3.38583,3.38659,3.37498,3.38415,18130000.0
2008-05-14 23:25:00,3.38209,3.38532,3.37502,3.38089,10940000.0
2008-05-14 23:30:00,3.38897,3.38897,3.37469,3.38163,19560000.0
2008-05-14 23:35:00,3.37872,3.38731,3.37465,3.38083,22640000.0
2008-05-14 23:40:00,3.38481,3.38821,3.37502,3.3851,13980000.0
2008-05-14 23:45:00,3.38633,3.39042,3.37428,3.38532,19990000.0
2008-05-14 23:50:00,3.38178,3.38706,3.37635,3.38181,18530000.0
2008-05-14 23:55:00,3.37875,3.3865,3.37652,3.38349,15500000.0
2008-05-15 00:00:00,3.38565,3.38681,3.37433,3.38445,27940000.0
2008-05-15 00:05:00,3.37728,3.38622,3.3762,3.38565,16230000.0
2008-05-15 00:10:00,3.38425,3.38608,3.37251,3.3756,17390000.0
2008-05-15 00:15:00,3.38757,3.38757,3.37566,3.38108,12070000.0
2008-05-15 00:20:00,3.38546,3.3881,3.37678,3.38507,17000000.0
2008-05-15 00:25:00,3.3774,3.38926,3.37573,3.38043,20320000.0
2008-05-15 00:30:00,3.38617,3.38969,3.37473,3.38552,26710000.0
2008-05-15 00:35:00,3.38433,3.38812,3.37552,3.3791,22960000.0
2008-05-15 00:40:00,3.38111,3.38562,3.37384,3.3805,8360000.0
2008-05-15 00:45:00,3.38433,3.39085,3.37868,3.38399,17320000.0
2008-05-15 00:50:00,3.38008,3.38644,3.37623,3.38042,15840000.0
2008-05-15 00:55:00,3.38006,3.38636,3.37285,3.38462,16970000.0
2008-05-15 01:00:00,3.38608,3.38929,3.37531,3.38551,23350000.0
2008-05-15 01:05:00,3.38074,3.38567,3.37462,3.38456,25980000.0
2008-05-15 01:10:00,3.37948,3.38633,3.37894,3.38608,10560000.0
2008-05-15 01:15:00,3.38857,3.38857,3.37459,3.37904,23360000.0
2008-05-15 01:20:00,3.38636,3.38739,3.37533,3.37589,12420000.0
2008-05-15 01:25:00,3.38123,3.38837,3.37843,3.38683,11300000.0
2008-05-15 01:30:00,3.38424,3.3871,3.37507,3.38438,27480000.0
2008-05-15 01:35:00,3.38565,3.38998,3.37472,3.37798,23350000.0
2008-05-15 01:40:00,3.38254,3.38508,3.37709,3.38474,6760000.0
2008-05-15 01:45:00,3.38392,3.38738,3.37495,3.37971,31250000.0
2008-05-15 01:50:00,3.38271,3.38769,3.37552,3.38521,23020000.0
2008-05-15 01:55:00,3.38116,3.38564,3.37599,3.38284,12070000.0
2008-05-15 02:00:00,3.38793,3.38793,3.37455,3.37876,21080000.0
2008-05-15 02:05:00,3.38046,3.38575,3.37535,3.38144,24890000.0
2008-05-15 02:10:00,3.38491,3.38848,3.37533,3.38303,35040000.0
2008-05-15 02:15:00,3.37916,3.39086,3.3753,3.38171,35780000.0
2008-05-15 02:20:00,3.37544,3.38479,3.37398,3.37502,15820000.0
2008-05-15 02:25:00,3.3833,3.39075,3.37559,3.37867,43260000.0
2008-05-15 02:30:00,3.38294,3.38657,3.37319,3.38025,27860000.0
2008-05-15 02:35:00,3.38484,3.38716,3.37149,3.38294,25990000.0
2008-05-15 02:40:00,3.37965,3.38506,3.3741,3.38117,13570000.0
2008-05-15 02:45:00,3.38302,3.39026,3.3757,3.38407,21900000.0
2008-05-15 02:50:00,3.38118,3.3866,3.37582,3.38035,23410000.0
2008-05-15 02:55:00,3.37556,3.3855,3.37542,3.37997,20410000.0
2008-05-15 03:00:00,3.38192,3.38633,3.37491,3.37718,19660000.0
2008-05-15 03:05:00,3.38018,3.38826,3.37257,3.38043,22300000.0
2008-05-15 03:10:00,3.37689,3.3884,3.3731,3.38232,21140000.0
2008-05-15 03:15:00,3.38465,3.38792,3.3741,3.37894,21530000.0
2008-05-15 03:20:00,3.38398,3.38691,3.37666,3.38529,13270000.0
2008-05-15 03:25:00,3.3794,3.38663,3.37297,3.38025,36150000.0
2008-05-15 03:30:00,3.38444,3.38537,3.37357,3.38351,30530000.0
2008-05-15 03:35:00,3.37822,3.38492,3.37476,3.38009,18450000.0
2008-05-15 03:40:00,3.37948,3.38554,3.37468,3.38152,22580000.0
2008-05-15 03:45:00,3.38834,3.38834,3.37228,3.38372,34620000.0
2008-05-15 03:50:00,3.38082,3.38447,3.37366,3.38292,16590000.0
2008-05-15 03:55:00,3.38323,3.38416,3.37236,3.38359,19670000.0
2008-05-15 04:00:00,3.38721,3.38721,3.3732,3.38486,14770000.0
2008-05-15 04:05:00,3.38315,3.38819,3.37344,3.38315,12500000.0
2008-05-15 04:10:00,3.37895,3.38527,3.37506,3.37964,23780000.0
2008-05-15 04:15:00,3.38473,3.38787,3.37573,3.38271,22670000.0
2008-05-15 04:20:00,3.38074,3.38722,3.37521,3.38297,14370000.0
2008-05-15 04:25:00,3.3796,3.3848,3.37387,3.38255,21510000.0
2008-05-15 04:30:00,3.38373,3.38888,3.37605,3.3812,22270000.0
2008-05-15 04:35:00,3.37392,3.38509,3.37392,3.37532,30540000.0
2008-05-15 04:40:00,3.37942,3.38486,3.37302,3.37899,24130000.0
2008-05-15 04:45:00,3.38668,3.38668,3.37509,3.37938,24480000.0
2008-05-15 04:50:00,3.38019,3.3858,3.37319,3.37873,9830000.0
2008-05-15 04:55:00,3.38463,3.39061,3.37682,3.37907,11710000.0
2008-05-15 05:00:00,3.38829,3.38829,3.3743,3.37994,24860000.0
2008-05-15 05:05:00,3.37964,3.38547,3.37438,3.37989,25220000.0
2008-05-15 05:10:00,3.37823,3.38557,3.37054,3.37754,33180000.0
2008-05-15 05:15:00,3.38712,3.38712,3.37277,3.37523,26410000.0
2008-05-15 05:20:00,3.38159,3.38538,3.37295,3.37429,25980000.0
2008-05-15 05:25:00,3.38417,3.38582,3.3745,3.37487,20310000.0
2008-05-15 05:30:00,3.38291,3.38543,3.3739,3.38057,9430000.0
2008-05-15 05:35:00,3.3795,3.38452,3.37196,3.37962,15110000.0
2008-05-15 05:40:00,3.38516,3.38516,3.3804,3.38085,5630000.0
2008-05-15 05:45:00,3.38549,3.38992,3.37382,3.3742,24890000.0
2008-05-15 05:50:00,3.38357,3.38432,3.37262,3.37865,23790000.0
2008-05-15 05:55:00,3.38324,3.38973,3.37541,3.38562,29410000.0
2008-05-15 06:00:00,3.38574,3.38759,3.37548,3.38383,26020000.0
2008-05-15 06:05:00,3.37663,3.38531,3.37297,3.38197,21460000.0
2008-05-15 06:10:00,3.38211,3.38828,3.37291,3.38103,31320000.0
2008-05-15 06:15:00,3.38629,3.38879,3.37556,3.37999,25610000.0
2008-05-15 06:20:00,3.37915,3.38806,3.37382,3.38687,17360000.0
2008-05-15 06:25:00,3.37631,3.38817,3.37498,3.37965,23360000.0
2008-05-15 06:30:00,3.38317,3.38769,3.375,3.38509,23000000.0
2008-05-15 06:35:00,3.37945,3.38821,3.37401,3.38469,19580000.0
2008-05-15 06:40:00,3.37532,3.39069,3.37461,3.37949,33050000.0
2008-05-15 06:45:00,3.38776,3.38776,3.37336,3.37899,30830000.0
2008-05-15 06:50:00,3.38414,3.38728,3.37754,3.37923,28210000.0
2008-05-15 06:55:00,3.38425,3.38677,3.37543,3.38301,24810000.0
2008-05-15 07:00:00,3.38373,3.39008,3.37525,3.38319,28210000.0
2008-05-15 07:05:00,3.38069,3.38728,3.37471,3.38417,28960000.0
2008-05-15 07:10:00,3.38723,3.38952,3.37755,3.38088,30090000.0
2008-05-15 07:15:00,3.38548,3.39189,3.37439,3.38439,25990000.0
2008-05-15 07:20:00,3.37993,3.38867,3.37496,3.38733,22940000.0
2008-05-15 07:25:00,3.38226,3.38802,3.37488,3.38029,32340000.0
2008-05-15 07:30:00,3.3834,3.38906,3.37529,3.38176,22560000.0
2008-05-15 07:35:00,3.3822,3.38708,3.37507,3.38708,38720000.0
2008-05-15 07:40:00,3.38082,3.38746,3.37599,3.38043,36840000.0
2008-05-15 07:45:00,3.38707,3.38878,3.37435,3.38828,34590000.0
2008-05-15 07:50:00,3.38058,3.3883,3.37719,3.3868,24820000.0
2008-05-15 07:55:00,3.38722,3.38907,3.37396,3.38287,30810000.0
2008-05-15 08:00:00,3.38434,3.38768,3.37728,3.38768,22550000.0
2008-05-15 08:05:00,3.38635,3.38792,3.3731,3.38289,29690000.0
2008-05-15 08:10:00,3.38217,3.38861,3.37686,3.38494,28970000.0
2008-05-15 08:15:00,3.38694,3.39246,3.37665,3.38694,35740000.0
2008-05-15 08:20:00,3.38151,3.39253,3.37909,3.38382,30060000.0
2008-05-15 08:25:00,3.3805,3.39134,3.37791,3.38237,30480000.0
2008-05-15 08:30:00,3.38101,3.39059,3.3791,3.38374,24430000.0
2008-05-15 08:35:00,3.38581,3.39308,3.37394,3.38332,34620000.0
2008-05-15 08:40:00,3.38064,3.3886,3.37672,3.38681,34230000.0
2008-05-15 08:45:00,3.38603,3.39011,3.37708,3.3788,33860000.0
2008-05-15 08:50:00,3.38139,3.38899,3.37697,3.37794,35350000.0
2008-05-15 08:55:00,3.38746,3.38746,3.37518,3.38137,38740000.0
2008-05-15 09:00:00,3.38469,3.38917,3.37624,3.38625,29670000.0
2008-05-15 09:05:00,3.38396,3.38806,3.37559,3.38293,34980000.0
2008-05-15 09:10:00,3.38709,3.39086,3.37693,3.38406,31210000.0
2008-05-15 09:15:00,3.38873,3.38992,3.37684,3.3827,27060000.0
2008-05-15 09:20:00,3.39034,3.39276,3.37977,3.38431,42110000.0
2008-05-15 09:25:00,3.39112,3.39469,3.38279,3.39398,29320000.0
2008-05-15 09:30:00,3.39195,3.39519,3.38183,3.38805,31960000.0
2008-05-15 09:35:00,3.39364,3.3977,3.38266,3.38839,39870000.0
2008-05-15 09:40:00,3.387,3.3937,3.37806,3.38825,34620000.0
2008-05-15 09:45:00,3.39348,3.39722,3.38126,3.39142,40230000.0
2008-05-15 09:50:00,3.39379,3.39416,3.38096,3.39143,34570000.0
2008-05-15 09:55:00,3.38549,3.39435,3.38179,3.39172,42850000.0
2008-05-15 10:00:00,3.39501,3.39589,3.38241,3.39169,41750000.0
2008-05-15 10:05:00,3.39399,3.39503,3.38194,3.39075,32730000.0
2008-05-15 10:10:00,3.39279,3.39611,3.38503,3.38678,28590000.0
2008-05-15 10:15:00,3.3917,3.3992,3.38678,3.39348,42520000.0
2008-05-15 10:20:00,3.39408,3.40074,3.38752,3.39688,46250000.0
2008-05-15 10:25:00,3.39382,3.39949,3.38626,3.39722,37940000.0
2008-05-15 10:30:00,3.39757,3.39797,3.38326,3.39127,33090000.0
2008-05-15 10:35:00,3.39822,3.3987,3.3861,3.39609,32370000.0
2008-05-15 10:40:00,3.39663,3.3981,3.38623,3.39703,32340000.0
2008-05-15 10:45:00,3.39206,3.3983,3.38312,3.39654,32350000.0
2008-05-15 10:50:00,3.39493,3.3991,3.38231,3.3919,33840000.0
2008-05-15 10:55:00,3.38848,3.39758,3.3829,3.39695,30080000.0
2008-05-15 11:00:00,3.39494,3.39783,3.38353,3.39783,31200000.0
2008-05-15 11:05:00,3.39438,3.39711,3.38356,3.39458,30060000.0
2008-05-15 11:10:00,3.39419,3.39733,3.38529,3.39262,30470000.0
2008-05-15 11:15:00,3.39655,3.39655,3.38492,3.39018,28180000.0
2008-05-15 11:20:00,3.39142,3.3954,3.38348,3.39214,39090000.0
2008-05-15 11:25:00,3.38743,3.39612,3.38286,3.38475,32730000.0
2008-05-15 11:30:00,3.39263,3.39517,3.38255,3.39464,31230000.0
2008-05-15 11:35:00,3.39458,3.39545,3.38416,3.39254,29360000.0
2008-05-15 11:40:00,3.39506,3.39643,3.3847,3.39448,29330000.0
2008-05-15 11:45:00,3.3953,3.39651,3.3822,3.39651,33450000.0
2008-05-15 11:50:00,3.39539,3.39734,3.38621,3.38937,31960000.0
2008-05-15 11:55:00,3.39522,3.39664,3.38247,3.39513,30070000.0
2008-05-15 12:00:00,3.39346,3.39568,3.38235,3.39464,33840000.0
2008-05-15 12:05:00,3.39142,3.39532,3.38486,3.39275,30090000.0
2008-05-15 12:10:00,3.3877,3.39526,3.38274,3.3873,25570000.0
2008-05-15 12:15:00,3.38611,3.39514,3.38205,3.39358,25220000.0
2008-05-15 12:20:00,3.39328,3.39503,3.384,3.38878,28950000.0
2008-05-15 12:25:00,3.3921,3.39457,3.38317,3.39369,30460000.0
2008-05-15 12:30:00,3.38522,3.39771,3.3797,3.39217,29710000.0
2008-05-15 12:35:00,3.39022,3.39559,3.38046,3.39559,29720000.0
2008-05-15 12:40:00,3.38637,3.39532,3.38261,3.38866,26730000.0
2008-05-15 12:45:00,3.39453,3.39573,3.38264,3.3905,31230000.0
2008-05-15 12:50:00,3.39375,3.39623,3.38425,3.38829,28210000.0
2008-05-15 12:55:00,3.3927,3.39619,3.38151,3.38986,37980000.0
2008-05-15 13:00:00,3.38876,3.40192,3.38164,3.39703,34230000.0
2008-05-15 13:05:00,3.39071,3.39583,3.38633,3.38734,26750000.0
2008-05-15 13:10:00,3.39405,3.3982,3.38386,3.39083,30830000.0
2008-05-15 13:15:00,3.39323,3.39548,3.38119,3.38821,31930000.0
2008-05-15 13:20:00,3.39312,3.39451,3.38194,3.39181,25560000.0
2008-05-15 13:25:00,3.39165,3.39399,3.37949,3.39277,30120000.0
2008-05-15 13:30:00,3.39437,3.39474,3.38264,3.39088,31600000.0
2008-05-15 13:35:00,3.39183,3.395,3.37937,3.38356,32350000.0
2008-05-15 13:40:00,3.38822,3.39383,3.38357,3.39083,30850000.0
2008-05-15 13:45:00,3.38946,3.39439,3.3799,3.3935,27450000.0
2008-05-15 13:50:00,3.39033,3.3957,3.38437,3.38771,31200000.0
2008-05-15 13:55:00,3.38713,3.39722,3.38118,3.39333,33150000.0
2008-05-15 14:00:00,3.3923,3.39853,3.38585,3.39615,34180000.0
2008-05-15 14:05:00,3.38708,3.39876,3.38198,3.38944,38350000.0
2008-05-15 14:10:00,3.39454,3.39761,3.3853,3.39622,33800000.0
2008-05-15 14:15:00,3.39252,3.3979,3.38299,3.3875,31960000.0
2008-05-15 14:20:00,3.39138,3.3979,3.38336,3.39668,24470000.0
2008-05-15 14:25:00,3.39239,3.39818,3.38427,3.39237,31990000.0
2008-05-15 14:30:00,3.39554,3.39748,3.38623,3.3948,23730000.0
2008-05-15 14:35:00,3.39623,3.39767,3.38477,3.39261,27090000.0
2008-05-15 14:40:00,3.39442,3.39643,3.38373,3.3904,32320000.0
2008-05-15 14:45:00,3.38953,3.39506,3.37855,3.39439,30820000.0
2008-05-15 14:50:00,3.39434,3.39856,3.38261,3.38774,30860000.0
2008-05-15 14:55:00,3.39151,3.39658,3.38229,3.39185,31230000.0
2008-05-15 15:00:00,3.3896,3.39253,3.37905,3.38752,31950000.0
2008-05-15 15:05:00,3.39185,3.39284,3.38192,3.39254,23340000.0
2008-05-15 15:10:00,3.38522,3.39385,3.37863,3.39041,22590000.0
2008-05-15 15:15:00,3.3917,3.39244,3.38079,3.38608,29690000.0
2008-05-15 15:20:00,3.38477,3.39057,3.37801,3.38536,28580000.0
2008-05-15 15:25:00,3.39039,3.39039,3.37659,3.38979,38730000.0
2008-05-15 15:30:00,3.38959,3.3928,3.38054,3.39139,31970000.0
2008-05-15 15:35:00,3.39176,3.3933,3.3804,3.39015,28950000.0
2008-05-15 15:40:00,3.38698,3.39226,3.38312,3.39044,26700000.0
2008-05-15 15:45:00,3.39145,3.39213,3.38096,3.39176,22990000.0
2008-05-15 15:50:00,3.39038,3.39325,3.37994,3.3881,22190000.0
2008-05-15 15:55:00,3.39292,3.395,3.38101,3.38796,29310000.0
2008-05-15 16:00:00,3.39313,3.39441,3.38178,3.38662,28200000.0
2008-05-15 16:05:00,3.38729,3.39287,3.37977,3.39287,30050000.0
2008-05-15 16:10:00,3.39287,3.39388,3.38056,3.387,25220000.0
2008-05-15 16:15:00,3.38603,3.39316,3.38224,3.38536,27820000.0
2008-05-15 16:20:00,3.39212,3.39378,3.38259,3.39294,28590000.0
2008-05-15 16:25:00,3.39284,3.39398,3.38234,3.39174,25590000.0
2008-05-15 16:30:00,3.38883,3.39279,3.38245,3.38668,33820000.0
2008-05-15 16:35:00,3.3914,3.39555,3.38196,3.38411,27070000.0
2008-05-15 16:40:00,3.39252,3.39523,3.38235,3.38765,20720000.0
2008-05-15 16:45:00,3.39061,3.39325,3.37961,3.38708,32380000.0
2008-05-15 16:50:00,3.38751,3.39245,3.38029,3.38639,27090000.0
2008-05-15 16:55:00,3.38488,3.39213,3.37972,3.38708,32340000.0
2008-05-15 17:00:00,3.39108,3.39262,3.38209,3.39176,29700000.0
2008-05-15 17:05:00,3.39278,3.39339,3.38033,3.38592,28560000.0
2008-05-15 17:10:00,3.38697,3.39182,3.3793,3.38782,27100000.0
2008-05-15 17:15:00,3.38887,3.39157,3.37951,3.39113,29310000.0
2008-05-15 17:20:00,3.38656,3.39042,3.38217,3.38593,28190000.0
2008-05-15 17:25:00,3.37718,3.38959,3.37718,3.38959,34200000.0
2008-05-15 17:30:00,3.38689,3.3911,3.37547,3.37547,37240000.0
2008-05-15 17:35:00,3.38929,3.39098,3.37658,3.39003,36100000.0
2008-05-15 17:40:00,3.38204,3.39115,3.37762,3.38958,24440000.0
2008-05-15 17:45:00,3.38512,3.39032,3.37558,3.38009,40610000.0
2008-05-15 17:50:00,3.39053,3.39319,3.37618,3.38934,29740000.0
2008-05-15 17:55:00,3.38976,3.39015,3.37869,3.38843,30500000.0
2008-05-15 18:00:00,3.38953,3.39083,3.37679,3.38935,33100000.0
2008-05-15 18:05:00,3.38957,3.39142,3.37987,3.38552,27080000.0
2008-05-15 18:10:00,3.38907,3.3902,3.37802,3.38239,34210000.0
2008-05-15 18:15:00,3.39212,3.39246,3.37995,3.38575,30140000.0
2008-05-15 18:20:00,3.38908,3.39279,3.38006,3.38538,26700000.0
2008-05-15 18:25:00,3.38729,3.39338,3.38265,3.38812,21450000.0
2008-05-15 18:30:00,3.38527,3.39656,3.38187,3.38684,36440000.0
2008-05-15 18:35:00,3.39191,3.39336,3.38105,3.38286,29710000.0
2008-05-15 18:40:00,3.38512,3.39349,3.3809,3.38746,27810000.0
2008-05-15 18:45:00,3.39128,3.39319,3.38162,3.39213,38390000.0
2008-05-15 18:50:00,3.39183,3.39637,3.38065,3.38979,30440000.0
2008-05-15 18:55:00,3.39254,3.39541,3.38188,3.38216,26720000.0
2008-05-15 19:00:00,3.38803,3.39323,3.37901,3.39068,27450000.0
2008-05-15 19:05:00,3.38635,3.39349,3.37986,3.39109,28570000.0
2008-05-15 19:10:00,3.38762,3.39417,3.3792,3.38993,31980000.0
2008-05-15 19:15:00,3.39197,3.39197,3.3795,3.39008,29700000.0
2008-05-15 19:20:00,3.38625,3.39214,3.37939,3.38736,24850000.0
2008-05-15 19:25:00,3.37812,3.39061,3.37652,3.38527,25220000.0
2008-05-15 19:30:00,3.38935,3.39197,3.38103,3.38508,27430000.0
2008-05-15 19:35:00,3.38988,3.39425,3.37748,3.38322,30060000.0
2008-05-15 19:40:00,3.38002,3.39092,3.37652,3.38382,26390000.0
2008-05-15 19:45:00,3.3885,3.39331,3.37835,3.38884,25960000.0
2008-05-15 19:50:00,3.38271,3.3919,3.37918,3.38568,29320000.0
2008-05-15 19:55:00,3.38593,3.392,3.37796,3.38783,27810000.0
2008-05-15 20:00:00,3.3925,3.3925,3.37946,3.37951,28580000.0
2008-05-15 20:05:00,3.39252,3.3977,3.382,3.39108,32360000.0
2008-05-15 20:10:00,3.39208,3.3941,3.38035,3.38376,30440000.0
2008-05-15 20:15:00,3.39449,3.39449,3.37932,3.38734,32710000.0
2008-05-15 20:20:00,3.3889,3.3912,3.37871,3.39056,23690000.0
2008-05-15 20:25:00,3.38766,3.39166,3.37802,3.38533,40970000.0
2008-05-15 20:30:00,3.38763,3.39139,3.37801,3.38345,28590000.0
2008-05-15 20:35:00,3.37892,3.39042,3.37768,3.38433,36070000.0
2008-05-15 20:40:00,3.3886,3.39173,3.37863,3.38375,29370000.0
2008-05-15 20:45:00,3.38808,3.39291,3.37991,3.3841,33130000.0
2008-05-15 20:50:00,3.38746,3.38999,3.3782,3.37895,22580000.0
2008-05-15 20:55:00,3.38404,3.38994,3.37728,3.38382,25980000.0
2008-05-15 21:00:00,3.3907,3.39097,3.37846,3.38458,26300000.0
2008-05-15 21:05:00,3.38848,3.39376,3.37718,3.38311,31190000.0
2008-05-15 21:10:00,3.38431,3.39249,3.37722,3.38456,23000000.0
2008-05-15 21:15:00,3.39264,3.39359,3.38193,3.39144,26700000.0
2008-05-15 21:20:00,3.39172,3.39411,3.38058,3.38089,25200000.0
2008-05-15 21:25:00,3.3887,3.39045,3.3788,3.38941,35370000.0
2008-05-15 21:30:00,3.38818,3.39314,3.37973,3.38498,34600000.0
2008-05-15 21:35:00,3.38592,3.39346,3.37932,3.38763,28990000.0
2008-05-15 21:40:00,3.38434,3.39329,3.37757,3.38946,33490000.0
2008-05-15 21:45:00,3.38774,3.39223,3.37928,3.38344,24810000.0
2008-05-15 21:50:00,3.38364,3.39489,3.38064,3.38174,29710000.0
2008-05-15 21:55:00,3.3899,3.39187,3.38075,3.38998,32330000.0
2008-05-15 22:00:00,3.38899,3.39415,3.38182,3.3934,40960000.0
2008-05-15 22:05:00,3.39277,3.39277,3.37818,3.38509,29310000.0
2008-05-15 22:10:00,3.39026,3.39328,3.37999,3.39026,26720000.0
2008-05-15 22:15:00,3.38954,3.39576,3.37731,3.38858,34940000.0
2008-05-15 22:20:00,3.38885,3.39009,3.37908,3.38967,11310000.0
2008-05-15 22:25:00,3.3879,3.39213,3.38122,3.3815,15150000.0
2008-05-15 22:30:00,3.38996,3.39464,3.37785,3.37825,22280000.0
2008-05-15 22:35:00,3.38722,3.39172,3.37869,3.38837,21570000.0
2008-05-15 22:40:00,3.38408,3.3909,3.37788,3.38702,24190000.0
2008-05-15 22:45:00,3.38864,3.39206,3.37989,3.38868,22680000.0
2008-05-15 22:50:00,3.38288,3.39418,3.38105,3.39259,21160000.0
2008-05-15 22:55:00,3.39323,3.39652,3.3808,3.39056,20070000.0
2008-05-15 23:00:00,3.39306,3.39399,3.38103,3.38373,21190000.0
2008-05-15 23:05:00,3.38275,3.38978,3.37955,3.3891,19290000.0
2008-05-15 23:10:00,3.38347,3.38983,3.3789,3.3836,15900000.0
2008-05-15 23:15:00,3.38692,3.38988,3.37813,3.38378,12480000.0
2008-05-15 23:20:00,3.3887,3.38908,3.37886,3.38809,18090000.0
2008-05-15 23:25:00,3.38745,3.39111,3.37748,3.38898,20780000.0
2008-05-15 23:30:00,3.3832,3.39213,3.37724,3.37943,21880000.0
2008-05-15 23:35:00,3.37933,3.38803,3.37552,3.38668,22210000.0
2008-05-15 23:40:00,3.38693,3.38901,3.37974,3.38885,13230000.0
2008-05-15 23:45:00,3.38542,3.39154,3.37612,3.38918,19600000.0
2008-05-15 23:50:00,3.38593,3.39152,3.38419,3.38419,3780000.0
2008-05-15 23:55:00,3.38268,3.39041,3.37557,3.38379,12450000.0
2008-05-16 00:00:00,3.38769,3.38785,3.36337,3.38785,28680000.0
2008-05-16 00:05:00,3.36865,3.38983,3.36118,3.38741,17000000.0
2008-05-16 00:10:00,3.39034,3.39131,3.35782,3.38334,19620000.0
2008-05-16 00:15:00,3.38874,3.38884,3.35842,3.36639,17740000.0
2008-05-16 00:20:00,3.38734,3.38869,3.36737,3.38703,15460000.0
2008-05-16 00:25:00,3.37382,3.38861,3.3613,3.38041,26820000.0
2008-05-16 00:30:00,3.38351,3.38817,3.36348,3.3775,24500000.0
2008-05-16 00:35:00,3.38335,3.38546,3.35953,3.35972,12430000.0
2008-05-16 00:40:00,3.38439,3.38891,3.36265,3.3843,19620000.0
2008-05-16 00:45:00,3.37991,3.38812,3.37072,3.38405,21480000.0
2008-05-16 00:50:00,3.38294,3.39082,3.36253,3.36253,19600000.0
2008-05-16 00:55:00,3.38379,3.38838,3.35972,3.37597,17340000.0
2008-05-16 01:00:00,3.38624,3.38977,3.36762,3.38755,26320000.0
2008-05-16 01:05:00,3.3807,3.38756,3.37126,3.38396,27440000.0
2008-05-16 01:10:00,3.38327,3.3913,3.36762,3.38432,18440000.0
2008-05-16 01:15:00,3.38774,3.38913,3.36005,3.38828,29340000.0
2008-05-16 01:20:00,3.38843,3.38898,3.37106,3.38361,22930000.0
2008-05-16 01:25:00,3.37943,3.38998,3.37352,3.3838,27470000.0
2008-05-16 01:30:00,3.38861,3.39064,3.36838,3.38771,33100000.0
2008-05-16 01:35:00,3.38409,3.39032,3.36798,3.38369,19990000.0
2008-05-16 01:40:00,3.36322,3.38749,3.36318,3.3824,16630000.0
2008-05-16 01:45:00,3.38703,3.39024,3.37158,3.38208,23040000.0
2008-05-16 01:50:00,3.3855,3.38862,3.36697,3.38707,23390000.0
2008-05-16 01:55:00,3.379,3.38965,3.37013,3.3889,17700000.0
2008-05-16 02:00:00,3.38328,3.38927,3.36949,3.38835,16980000.0
2008-05-16 02:05:00,3.38275,3.38873,3.36792,3.38217,21510000.0
2008-05-16 02:10:00,3.38885,3.39142,3.38004,3.38736,21870000.0
2008-05-16 02:15:00,3.38645,3.38981,3.37374,3.38515,27150000.0
2008-05-16 02:20:00,3.37862,3.38856,3.37343,3.37629,17000000.0
2008-05-16 02:25:00,3.38786,3.38848,3.3692,3.38669,23740000.0
2008-05-16 02:30:00,3.39063,3.391,3.36995,3.38123,18500000.0
2008-05-16 02:35:00,3.37964,3.39042,3.37334,3.38626,18840000.0
2008-05-16 02:40:00,3.36907,3.38862,3.36904,3.38439,22260000.0
2008-05-16 02:45:00,3.38568,3.39149,3.3709,3.38897,21900000.0
2008-05-16 02:50:00,3.38349,3.38936,3.36954,3.384,27560000.0
2008-05-16 02:55:00,3.37771,3.3883,3.36553,3.38358,20390000.0
2008-05-16 03:00:00,3.38714,3.38956,3.37024,3.37024,13580000.0
2008-05-16 03:05:00,3.38299,3.38961,3.36483,3.37932,28260000.0
2008-05-16 03:10:00,3.37578,3.39197,3.37492,3.38774,16230000.0
2008-05-16 03:15:00,3.38799,3.39242,3.36493,3.38314,16680000.0
2008-05-16 03:20:00,3.38463,3.38959,3.36839,3.36909,15530000.0
2008-05-16 03:25:00,3.38394,3.38863,3.37298,3.38202,17390000.0
2008-05-16 03:30:00,3.39077,3.39077,3.37888,3.38799,19960000.0
2008-05-16 03:35:00,3.38818,3.38834,3.36899,3.38433,21830000.0
2008-05-16 03:40:00,3.38491,3.38851,3.36948,3.37059,21830000.0
2008-05-16 03:45:00,3.38484,3.39586,3.36754,3.38536,27090000.0
2008-05-16 03:50:00,3.38455,3.39013,3.36486,3.38468,13220000.0
2008-05-16 03:55:00,3.38793,3.39018,3.37137,3.3764,27530000.0
2008-05-16 04:00:00,3.38801,3.38837,3.37221,3.37604,24500000.0
2008-05-16 04:05:00,3.38797,3.38849,3.37026,3.38381,17740000.0
2008-05-16 04:10:00,3.38001,3.38859,3.37193,3.38181,23060000.0
2008-05-16 04:15:00,3.38179,3.39047,3.36918,3.38454,23410000.0
2008-05-16 04:20:00,3.38323,3.39026,3.36648,3.38885,18910000.0
2008-05-16 04:25:00,3.3839,3.3899,3.37496,3.38684,19240000.0
2008-05-16 04:30:00,3.3864,3.39309,3.3684,3.38782,22610000.0
2008-05-16 04:35:00,3.38015,3.38982,3.3714,3.38674,33630000.0
2008-05-16 04:40:00,3.38412,3.39091,3.37087,3.38175,23340000.0
2008-05-16 04:45:00,3.38489,3.38815,3.36522,3.38322,17700000.0
2008-05-16 04:50:00,3.38169,3.39048,3.37583,3.38349,10220000.0
2008-05-16 04:55:00,3.38669,3.38964,3.37172,3.37172,19600000.0
2008-05-16 05:00:00,3.39064,3.39166,3.36542,3.36974,30500000.0
2008-05-16 05:05:00,3.3853,3.39306,3.37633,3.38226,22610000.0
2008-05-16 05:10:00,3.38241,3.39126,3.36826,3.38065,36150000.0
2008-05-16 05:15:00,3.38475,3.39095,3.37093,3.37686,28610000.0
2008-05-16 05:20:00,3.38592,3.3887,3.37763,3.37889,17700000.0
2008-05-16 05:25:00,3.38842,3.38966,3.37883,3.37883,13210000.0
2008-05-16 05:30:00,3.38221,3.3892,3.37189,3.38114,15090000.0
2008-05-16 05:35:00,3.3829,3.38701,3.36782,3.37995,23400000.0
2008-05-16 05:40:00,3.38712,3.38845,3.3692,3.38777,24840000.0
2008-05-16 05:45:00,3.38444,3.38867,3.36709,3.36709,22940000.0
2008-05-16 05:50:00,3.38776,3.38856,3.37043,3.37127,24130000.0
2008-05-16 05:55:00,3.38702,3.38862,3.36979,3.38844,30530000.0
2008-05-16 06:00:00,3.39212,3.39212,3.36996,3.37189,19980000.0
2008-05-16 06:05:00,3.38402,3.39008,3.37041,3.38753,23750000.0
2008-05-16 06:10:00,3.38004,3.3909,3.37008,3.38451,35060000.0
2008-05-16 06:15:00,3.38922,3.38922,3.36502,3.36934,23010000.0
2008-05-16 06:20:00,3.38123,3.38842,3.36452,3.36862,19610000.0
2008-05-16 06:25:00,3.37561,3.38806,3.37024,3.38174,18460000.0
2008-05-16 06:30:00,3.38144,3.38885,3.36907,3.3872,21070000.0
2008-05-16 06:35:00,3.38237,3.38874,3.36951,3.38795,23350000.0
2008-05-16 06:40:00,3.38347,3.38858,3.37148,3.37148,19250000.0
2008-05-16 06:45:00,3.38987,3.39024,3.36775,3.38246,16970000.0
2008-05-16 06:50:00,3.38721,3.39129,3.37754,3.38081,25250000.0
2008-05-16 06:55:00,3.38806,3.38882,3.37701,3.38597,20680000.0
2008-05-16 07:00:00,3.38841,3.39283,3.37544,3.38793,27090000.0
2008-05-16 07:05:00,3.38058,3.38846,3.37854,3.38721,16550000.0
2008-05-16 07:10:00,3.37948,3.38848,3.37143,3.3728,31200000.0
2008-05-16 07:15:00,3.39222,3.39222,3.37556,3.38803,29690000.0
2008-05-16 07:20:00,3.38269,3.3909,3.37636,3.3883,23680000.0
2008-05-16 07:25:00,3.38368,3.38912,3.372,3.3814,33810000.0
2008-05-16 07:30:00,3.38539,3.38998,3.37157,3.38278,23320000.0
2008-05-16 07:35:00,3.38193,3.38911,3.36834,3.38335,37250000.0
2008-05-16 07:40:00,3.38097,3.38727,3.36738,3.37925,39810000.0
2008-05-16 07:45:00,3.38801,3.38878,3.37493,3.38748,34610000.0
2008-05-16 07:50:00,3.38143,3.3886,3.37478,3.3853,25570000.0
2008-05-16 07:55:00,3.38486,3.38705,3.37457,3.38063,30450000.0
2008-05-16 08:00:00,3.38001,3.3876,3.37152,3.38432,25180000.0
2008-05-16 08:05:00,3.3828,3.38535,3.37403,3.37964,22180000.0
2008-05-16 08:10:00,3.37349,3.38459,3.36869,3.38137,31930000.0
2008-05-16 08:15:00,3.38192,3.38419,3.37224,3.3768,32730000.0
2008-05-16 08:20:00,3.37423,3.38064,3.36802,3.37439,28940000.0
2008-05-16 08:25:00,3.37712,3.38074,3.36498,3.37351,30470000.0
2008-05-16 08:30:00,3.37315,3.38284,3.37051,3.38012,27080000.0
2008-05-16 08:35:00,3.37765,3.38367,3.37035,3.3741,35320000.0
2008-05-16 08:40:00,3.37234,3.38212,3.36676,3.37841,34570000.0
2008-05-16 08:45:00,3.37757,3.38308,3.36546,3.36679,38320000.0
2008-05-16 08:50:00,3.3745,3.38153,3.36762,3.37183,36440000.0
2008-05-16 08:55:00,3.38072,3.38356,3.37093,3.38162,39110000.0
2008-05-16 09:00:00,3.37638,3.38366,3.3708,3.3811,29320000.0
2008-05-16 09:05:00,3.37359,3.38318,3.36914,3.37771,34990000.0
2008-05-16 09:10:00,3.38049,3.38459,3.37187,3.37765,31960000.0
2008-05-16 09:15:00,3.38296,3.3836,3.3734,3.37535,27450000.0
2008-05-16 09:20:00,3.38273,3.38359,3.36811,3.37524,41360000.0
2008-05-16 09:25:00,3.38161,3.38646,3.37083,3.38434,24050000.0
2008-05-16 09:30:00,3.38349,3.38667,3.37161,3.37885,34550000.0
2008-05-16 09:35:00,3.37969,3.38448,3.37008,3.37876,38020000.0
2008-05-16 09:40:00,3.37886,3.38593,3.36885,3.38,33840000.0
2008-05-16 09:45:00,3.38431,3.38693,3.37124,3.38179,42470000.0
2008-05-16 09:50:00,3.38421,3.38559,3.37413,3.38428,33090000.0
2008-05-16 09:55:00,3.37879,3.38702,3.37315,3.38482,43960000.0
2008-05-16 10:00:00,3.38706,3.38883,3.37493,3.38443,43230000.0
2008-05-16 10:05:00,3.3896,3.3899,3.37414,3.38205,30870000.0
2008-05-16 10:10:00,3.38317,3.38895,3.37306,3.38143,26730000.0
2008-05-16 10:15:00,3.38109,3.3879,3.3731,3.38254,46960000.0
2008-05-16 10:20:00,3.38005,3.38862,3.37532,3.38541,47340000.0
2008-05-16 10:25:00,3.38218,3.38771,3.37352,3.38571,35720000.0
2008-05-16 10:30:00,3.38541,3.38838,3.3733,3.38148,34200000.0
2008-05-16 10:35:00,3.38489,3.38711,3.37288,3.38577,38720000.0
2008-05-16 10:40:00,3.38565,3.38651,3.37226,3.38526,36800000.0
2008-05-16 10:45:00,3.37932,3.38629,3.3724,3.3801,32350000.0
2008-05-16 10:50:00,3.3826,3.38474,3.37255,3.37537,31620000.0
2008-05-16 10:55:00,3.37695,3.38671,3.37081,3.38393,30820000.0
2008-05-16 11:00:00,3.38205,3.38756,3.37187,3.38756,30090000.0
2008-05-16 11:05:00,3.38526,3.3883,3.37371,3.38567,30060000.0
2008-05-16 11:10:00,3.38528,3.38651,3.37458,3.38428,31590000.0
2008-05-16 11:15:00,3.38686,3.38751,3.37297,3.38108,25600000.0
2008-05-16 11:20:00,3.38073,3.38769,3.37216,3.38371,38730000.0
2008-05-16 11:25:00,3.37717,3.39056,3.3758,3.37986,34590000.0
2008-05-16 11:30:00,3.38576,3.3893,3.37653,3.38314,33450000.0
2008-05-16 11:35:00,3.38603,3.38867,3.37635,3.38522,29710000.0
2008-05-16 11:40:00,3.38713,3.38856,3.3767,3.38669,28590000.0
2008-05-16 11:45:00,3.38598,3.38851,3.37454,3.38851,31590000.0
2008-05-16 11:50:00,3.38754,3.3885,3.37634,3.38165,31960000.0
2008-05-16 11:55:00,3.38616,3.38722,3.3729,3.38699,27480000.0
2008-05-16 12:00:00,3.38665,3.38829,3.37898,3.38615,36060000.0
2008-05-16 12:05:00,3.38552,3.39076,3.37782,3.38375,31200000.0
2008-05-16 12:10:00,3.37991,3.38663,3.37322,3.37912,24100000.0
2008-05-16 12:15:00,3.37768,3.38826,3.3739,3.38584,25960000.0
2008-05-16 12:20:00,3.38484,3.38897,3.37116,3.37999,28950000.0
2008-05-16 12:25:00,3.38023,3.3856,3.37385,3.38519,30460000.0
2008-05-16 12:30:00,3.37687,3.38509,3.37231,3.38428,30070000.0
2008-05-16 12:35:00,3.38217,3.38817,3.3742,3.38564,34540000.0
2008-05-16 12:40:00,3.37641,3.38732,3.37248,3.38025,30070000.0
2008-05-16 12:45:00,3.38402,3.38523,3.37284,3.37972,34990000.0
2008-05-16 12:50:00,3.3833,3.38477,3.37341,3.37643,28580000.0
2008-05-16 12:55:00,3.38295,3.38719,3.37159,3.3812,40950000.0
2008-05-16 13:00:00,3.37838,3.38788,3.37142,3.38623,33850000.0
2008-05-16 13:05:00,3.38012,3.38774,3.37529,3.38067,31570000.0
2008-05-16 13:10:00,3.38685,3.38865,3.37343,3.3845,31200000.0
2008-05-16 13:15:00,3.38411,3.38767,3.37518,3.3827,30080000.0
2008-05-16 13:20:00,3.38701,3.3889,3.37743,3.38704,27410000.0
2008-05-16 13:25:00,3.38744,3.39281,3.37499,3.38929,31240000.0
2008-05-16 13:30:00,3.3896,3.39311,3.3789,3.38799,33440000.0
2008-05-16 13:35:00,3.38799,3.3911,3.37857,3.38117,32720000.0
2008-05-16 13:40:00,3.38489,3.39059,3.37838,3.38548,33430000.0
2008-05-16 13:45:00,3.38843,3.39,3.37646,3.38931,30420000.0
2008-05-16 13:50:00,3.38328,3.39107,3.37737,3.38526,30090000.0
2008-05-16 13:55:00,3.37943,3.38886,3.37512,3.38586,36480000.0
2008-05-16 14:00:00,3.38268,3.3871,3.37394,3.38406,34550000.0
2008-05-16 14:05:00,3.37857,3.38879,3.37275,3.377,39470000.0
2008-05-16 14:10:00,3.38352,3.38686,3.37101,3.38398,32710000.0
2008-05-16 14:15:00,3.38027,3.38755,3.37556,3.37752,34560000.0
2008-05-16 14:20:00,3.38103,3.38746,3.37357,3.38425,25210000.0
2008-05-16 14:25:00,3.38239,3.3872,3.37507,3.38209,34230000.0
2008-05-16 14:30:00,3.38713,3.38713,3.37572,3.38088,25930000.0
2008-05-16 14:35:00,3.38623,3.38623,3.37374,3.38116,28940000.0
2008-05-16 14:40:00,3.38354,3.38863,3.37265,3.37845,30840000.0
2008-05-16 14:45:00,3.38097,3.38813,3.37218,3.38427,31190000.0
2008-05-16 14:50:00,3.38508,3.38876,3.37549,3.38118,32350000.0
2008-05-16 14:55:00,3.38268,3.38677,3.37198,3.38322,33470000.0
2008-05-16 15:00:00,3.38296,3.38512,3.37259,3.37965,30840000.0
2008-05-16 15:05:00,3.38468,3.38521,3.37312,3.3843,26670000.0
2008-05-16 15:10:00,3.375,3.38432,3.37182,3.38239,23320000.0
2008-05-16 15:15:00,3.38494,3.38575,3.37248,3.37522,29320000.0
2008-05-16 15:20:00,3.38167,3.38475,3.37218,3.37989,29310000.0
2008-05-16 15:25:00,3.38464,3.38464,3.3705,3.38266,39470000.0
2008-05-16 15:30:00,3.38422,3.38455,3.37301,3.38455,33440000.0
2008-05-16 15:35:00,3.38454,3.38643,3.37522,3.38438,29690000.0
2008-05-16 15:40:00,3.37998,3.3846,3.37403,3.38287,28570000.0
2008-05-16 15:45:00,3.38265,3.38402,3.37016,3.37979,27430000.0
2008-05-16 15:50:00,3.38328,3.3836,3.37061,3.37795,20710000.0
2008-05-16 15:55:00,3.38304,3.38452,3.37207,3.37823,28200000.0
2008-05-16 16:00:00,3.38451,3.3856,3.37013,3.37589,28200000.0
2008-05-16 16:05:00,3.37547,3.38095,3.37034,3.3801,28940000.0
2008-05-16 16:10:00,3.37981,3.38314,3.37069,3.37524,24110000.0
2008-05-16 16:15:00,3.37505,3.38113,3.37184,3.37546,29660000.0
2008-05-16 16:20:00,3.38176,3.38176,3.36737,3.38031,28590000.0
2008-05-16 16:25:00,3.37967,3.3816,3.3695,3.38139,28920000.0
2008-05-16 16:30:00,3.37967,3.38383,3.37194,3.3766,34210000.0
2008-05-16 16:35:00,3.38112,3.38324,3.3715,3.3715,23690000.0
2008-05-16 16:40:00,3.38204,3.3823,3.37056,3.37634,24790000.0
2008-05-16 16:45:00,3.38105,3.38364,3.36901,3.37605,34970000.0
2008-05-16 16:50:00,3.37705,3.38153,3.37039,3.37555,27460000.0
2008-05-16 16:55:00,3.37497,3.38169,3.36768,3.37723,34960000.0
2008-05-16 17:00:00,3.3821,3.38321,3.37015,3.38162,30450000.0
2008-05-16 17:05:00,3.38126,3.38442,3.3702,3.37739,28190000.0
2008-05-16 17:10:00,3.37679,3.38698,3.37228,3.37912,29670000.0
2008-05-16 17:15:00,3.37963,3.38266,3.36663,3.37942,26720000.0
2008-05-16 17:20:00,3.37628,3.3811,3.37071,3.37306,27450000.0
2008-05-16 17:25:00,3.37154,3.38073,3.36444,3.37766,30490000.0
2008-05-16 17:30:00,3.37516,3.38063,3.36417,3.3689,38710000.0
2008-05-16 17:35:00,3.37938,3.38029,3.36792,3.38029,33870000.0
2008-05-16 17:40:00,3.37926,3.37947,3.36534,3.37757,30070000.0
2008-05-16 17:45:00,3.37848,3.37924,3.36531,3.36906,41740000.0
2008-05-16 17:50:00,3.37793,3.38233,3.36719,3.3779,30840000.0
2008-05-16 17:55:00,3.3777,3.37933,3.36654,3.37842,34570000.0
2008-05-16 18:00:00,3.37941,3.38066,3.36893,3.37696,34940000.0
2008-05-16 18:05:00,3.37787,3.37952,3.36823,3.37293,27820000.0
2008-05-16 18:10:00,3.37719,3.38074,3.36603,3.37308,28590000.0
2008-05-16 18:15:00,3.37996,3.38008,3.36971,3.37447,32730000.0
2008-05-16 18:20:00,3.37804,3.37965,3.36957,3.37006,25950000.0
2008-05-16 18:25:00,3.37249,3.37957,3.36829,3.37399,22950000.0
2008-05-16 18:30:00,3.36971,3.38095,3.36787,3.3727,34220000.0
2008-05-16 18:35:00,3.37862,3.37998,3.36659,3.36972,31200000.0
2008-05-16 18:40:00,3.37116,3.38022,3.36687,3.37471,27450000.0
2008-05-16 18:45:00,3.37811,3.38189,3.3683,3.37922,41720000.0
2008-05-16 18:50:00,3.37342,3.38012,3.36658,3.37565,31220000.0
2008-05-16 18:55:00,3.37769,3.37835,3.36658,3.36688,27460000.0
2008-05-16 19:00:00,3.37378,3.37738,3.36526,3.36526,21780000.0
2008-05-16 19:05:00,3.37057,3.37764,3.36389,3.37374,29300000.0
2008-05-16 19:10:00,3.37005,3.3769,3.36387,3.37356,26330000.0
2008-05-16 19:15:00,3.37886,3.37886,3.36645,3.37668,27440000.0
2008-05-16 19:20:00,3.37003,3.37717,3.36435,3.37255,22210000.0
2008-05-16 19:25:00,3.36431,3.37778,3.36348,3.37005,30050000.0
2008-05-16 19:30:00,3.37793,3.37815,3.36521,3.37505,27460000.0
2008-05-16 19:35:00,3.37378,3.37863,3.36303,3.36733,29670000.0
2008-05-16 19:40:00,3.36673,3.3784,3.36654,3.37166,29350000.0
2008-05-16 19:45:00,3.37631,3.37999,3.36644,3.37631,26340000.0
2008-05-16 19:50:00,3.37178,3.37772,3.36549,3.37587,22560000.0
2008-05-16 19:55:00,3.37254,3.37729,3.36431,3.37064,24080000.0
2008-05-16 20:00:00,3.38068,3.38068,3.36506,3.36506,31560000.0
2008-05-16 20:05:00,3.37747,3.3787,3.36315,3.37411,34200000.0
2008-05-16 20:10:00,3.37323,3.37845,3.36323,3.36814,33420000.0
2008-05-16 20:15:00,3.37637,3.37907,3.36371,3.37481,33080000.0
2008-05-16 20:20:00,3.37466,3.37783,3.36336,3.37594,25560000.0
2008-05-16 20:25:00,3.37316,3.37679,3.3633,3.36966,40240000.0
2008-05-16 20:30:00,3.37709,3.37717,3.36364,3.36976,29330000.0
2008-05-16 20:35:00,3.37541,3.37769,3.36685,3.37271,23740000.0
2008-05-16 20:40:00,3.37602,3.38126,3.36541,3.37034,26360000.0
2008-05-16 20:45:00,3.37575,3.38124,3.3652,3.37066,26050000.0
2008-05-16 20:50:00,3.37448,3.37648,3.36514,3.36708,17350000.0
2008-05-16 20:55:00,3.37061,3.37754,3.36468,3.37175,23050000.0
2008-05-16 21:00:00,3.37382,3.37768,3.36449,3.37055,21150000.0
2008-05-16 21:05:00,3.37293,3.37867,3.36422,3.3696,25220000.0
2008-05-16 21:10:00,3.37002,3.37688,3.36476,3.37039,23010000.0
2008-05-16 21:15:00,3.37459,3.37885,3.36838,3.37674,17340000.0
2008-05-16 21:20:00,3.37582,3.37772,3.36606,3.36687,23040000.0
2008-05-16 21:25:00,3.37508,3.37889,3.36396,3.37561,33140000.0
2008-05-16 21:30:00,3.37507,3.37891,3.36691,3.37165,28670000.0
2008-05-16 21:35:00,3.3724,3.38008,3.36533,3.37446,21910000.0
2008-05-16 21:40:00,3.37043,3.37907,3.36492,3.37661,31270000.0
2008-05-16 21:45:00,3.37557,3.37967,3.36558,3.36905,20390000.0
2008-05-16 21:50:00,3.37138,3.37735,3.36448,3.36634,25630000.0
2008-05-16 21:55:00,3.37727,3.37727,3.36642,3.37644,22280000.0
2008-05-16 22:00:00,3.37517,3.37954,3.36383,3.37538,32830000.0
2008-05-16 22:05:00,3.37415,3.37577,3.3635,3.37085,18870000.0
2008-05-16 22:10:00,3.37535,3.37565,3.36368,3.37554,19290000.0
2008-05-16 22:15:00,3.37179,3.37771,3.36554,3.37485,21160000.0
2008-05-16 22:20:00,3.36823,3.37823,3.36486,3.36877,9080000.0
2008-05-16 22:25:00,3.37213,3.37588,3.36353,3.37583,15120000.0
2008-05-16 22:30:00,3.37499,3.37942,3.36592,3.36656,20800000.0
2008-05-16 22:35:00,3.3721,3.37738,3.36543,3.37616,17400000.0
2008-05-16 22:40:00,3.37084,3.37646,3.36465,3.37474,18190000.0
2008-05-16 22:45:00,3.37677,3.37758,3.36415,3.36993,17390000.0
2008-05-16 22:50:00,3.36433,3.37532,3.36151,3.37391,19290000.0
2008-05-16 22:55:00,3.37563,3.37746,3.36493,3.37632,22660000.0
2008-05-18 23:00:00,3.37882,3.37882,3.36942,3.37374,7190000.0
2008-05-18 23:05:00,3.37963,3.38012,3.37033,3.37033,3770000.0
2008-05-18 23:15:00,3.37809,3.38252,3.37723,3.37723,1900000.0
2008-05-18 23:25:00,3.38252,3.38252,3.37312,3.3825,7540000.0
2008-05-18 23:35:00,3.37737,3.37737,3.36503,3.36711,4880000.0
2008-05-18 23:45:00,3.37859,3.38302,3.36612,3.37552,8310000.0
2008-05-19 00:00:00,3.38196,3.39454,3.3778,3.3916,26090000.0
2008-05-19 00:05:00,3.38976,3.39838,3.37886,3.39221,24150000.0
2008-05-19 00:10:00,3.39464,3.3953,3.38342,3.38774,8350000.0
2008-05-19 00:15:00,3.37939,3.39304,3.37142,3.39197,6790000.0
2008-05-19 00:20:00,3.39119,3.39242,3.38302,3.39242,9840000.0
2008-05-19 00:25:00,3.38232,3.39242,3.38142,3.38498,18140000.0
2008-05-19 00:30:00,3.37971,3.38967,3.37737,3.38102,13950000.0
2008-05-19 00:35:00,3.38947,3.38947,3.38043,3.38062,9390000.0
2008-05-19 00:40:00,3.38877,3.38877,3.37479,3.37753,9030000.0
2008-05-19 00:45:00,3.37949,3.38897,3.37949,3.38032,5260000.0
2008-05-19 00:50:00,3.38927,3.39017,3.38043,3.38492,6020000.0
2008-05-19 00:55:00,3.38947,3.38947,3.38063,3.38645,4900000.0
2008-05-19 01:00:00,3.37659,3.39188,3.36665,3.38664,9070000.0
2008-05-19 01:15:00,3.38438,3.39174,3.36826,3.36915,7200000.0
2008-05-19 01:20:00,3.39097,3.39168,3.38213,3.38622,12020000.0
2008-05-19 01:25:00,3.39057,3.39188,3.38173,3.38624,16190000.0
2008-05-19 01:30:00,3.37859,3.39173,3.37859,3.39164,17310000.0
2008-05-19 01:35:00,3.39097,3.39097,3.38213,3.38232,4880000.0
2008-05-19 01:40:00,3.39117,3.39117,3.37424,3.38462,7920000.0
2008-05-19 01:45:00,3.37784,3.39117,3.37352,3.38252,7180000.0
2008-05-19 01:50:00,3.38498,3.39179,3.38498,3.39049,4140000.0
2008-05-19 01:55:00,3.38979,3.39177,3.38478,3.38478,5640000.0
2008-05-19 02:00:00,3.38082,3.39267,3.37803,3.38588,8260000.0
2008-05-19 02:05:00,3.39159,3.39289,3.38322,3.39027,17320000.0
2008-05-19 02:10:00,3.37441,3.39288,3.3676,3.37262,15150000.0
2008-05-19 02:15:00,3.37769,3.39192,3.37401,3.39128,11350000.0
2008-05-19 02:25:00,3.39204,3.39213,3.38252,3.38458,16190000.0
2008-05-19 02:30:00,3.37664,3.39168,3.37232,3.38919,11680000.0
2008-05-19 02:35:00,3.38602,3.39148,3.38583,3.38583,7140000.0
2008-05-19 02:40:00,3.38989,3.39154,3.38162,3.39102,6420000.0
2008-05-19 02:45:00,3.38202,3.39132,3.38148,3.38624,3400000.0
2008-05-19 02:50:00,3.38959,3.39118,3.38162,3.38959,16150000.0
2008-05-19 02:55:00,3.38554,3.39078,3.38102,3.38599,7180000.0
2008-05-19 03:00:00,3.38192,3.39062,3.38122,3.38532,4160000.0
2008-05-19 03:05:00,3.38552,3.39152,3.38408,3.38622,5290000.0
2008-05-19 03:10:00,3.39029,3.39217,3.38498,3.38538,7520000.0
2008-05-19 03:15:00,3.37152,3.38959,3.36742,3.38707,7600000.0
2008-05-19 03:20:00,3.38554,3.39062,3.38122,3.39002,14670000.0
2008-05-19 03:25:00,3.38093,3.38395,3.36862,3.37464,13590000.0
2008-05-19 03:30:00,3.37571,3.3823,3.36829,3.36873,27190000.0
2008-05-19 03:35:00,3.37857,3.38041,3.3696,3.37842,13610000.0
2008-05-19 03:40:00,3.37618,3.38405,3.36789,3.37748,16220000.0
2008-05-19 03:45:00,3.37706,3.38492,3.36931,3.38181,19250000.0
2008-05-19 03:50:00,3.37801,3.3853,3.369,3.37477,22670000.0
2008-05-19 03:55:00,3.38034,3.39002,3.36937,3.37925,27570000.0
2008-05-19 04:00:00,3.37751,3.38414,3.36806,3.37278,14730000.0
2008-05-19 04:05:00,3.37419,3.38507,3.37141,3.37521,15500000.0
2008-05-19 04:10:00,3.37816,3.38862,3.36889,3.3745,15080000.0
2008-05-19 04:15:00,3.38044,3.38647,3.36892,3.38127,10200000.0
2008-05-19 04:20:00,3.37293,3.38499,3.3701,3.38235,17300000.0
2008-05-19 04:25:00,3.37772,3.38322,3.36882,3.38116,17690000.0
2008-05-19 04:30:00,3.38208,3.38801,3.36815,3.38347,22630000.0
2008-05-19 04:35:00,3.37686,3.38752,3.36809,3.38553,7940000.0
2008-05-19 04:40:00,3.37363,3.38629,3.36836,3.37576,9110000.0
2008-05-19 04:45:00,3.37712,3.38389,3.37098,3.38389,8690000.0
2008-05-19 04:50:00,3.37669,3.38443,3.36876,3.37534,16590000.0
2008-05-19 04:55:00,3.37493,3.38717,3.36852,3.3803,21890000.0
2008-05-19 05:00:00,3.38338,3.38501,3.37214,3.37869,15110000.0
2008-05-19 05:05:00,3.37799,3.38572,3.36943,3.36943,16290000.0
2008-05-19 05:10:00,3.38037,3.38676,3.36784,3.37451,18150000.0
2008-05-19 05:15:00,3.3781,3.38412,3.36712,3.37531,16290000.0
2008-05-19 05:20:00,3.37891,3.38411,3.36953,3.37697,17420000.0
2008-05-19 05:25:00,3.36894,3.38748,3.36894,3.38334,22650000.0
2008-05-19 05:30:00,3.37876,3.38445,3.37128,3.37648,11750000.0
2008-05-19 05:35:00,3.37799,3.38228,3.36825,3.371,7570000.0
2008-05-19 05:40:00,3.3856,3.3856,3.36952,3.37462,23810000.0
2008-05-19 05:45:00,3.38351,3.38502,3.37221,3.37782,14360000.0
2008-05-19 05:50:00,3.37591,3.38211,3.3702,3.37838,21110000.0
2008-05-19 05:55:00,3.37796,3.38563,3.3672,3.37544,35040000.0
2008-05-19 06:00:00,3.38099,3.38514,3.36862,3.37802,23380000.0
2008-05-19 06:05:00,3.37842,3.38782,3.36882,3.37273,24520000.0
2008-05-19 06:10:00,3.37027,3.38285,3.36857,3.37356,21850000.0
2008-05-19 06:15:00,3.38112,3.38389,3.3677,3.3734,28680000.0
2008-05-19 06:20:00,3.37713,3.38759,3.36835,3.37373,28240000.0
2008-05-19 06:25:00,3.37307,3.38253,3.36793,3.37436,27200000.0
2008-05-19 06:30:00,3.38202,3.38595,3.3697,3.38542,28260000.0
2008-05-19 06:35:00,3.36954,3.38625,3.36754,3.3862,19630000.0
2008-05-19 06:40:00,3.3777,3.38159,3.37316,3.37316,4900000.0
2008-05-19 06:45:00,3.37804,3.38364,3.3734,3.37617,13660000.0
2008-05-19 06:50:00,3.37473,3.38628,3.36885,3.37769,15920000.0
2008-05-19 06:55:00,3.38116,3.38589,3.37065,3.38589,6060000.0
2008-05-19 07:00:00,3.37842,3.38424,3.37138,3.3751,21460000.0
2008-05-19 07:05:00,3.37181,3.3838,3.36927,3.38231,18440000.0
2008-05-19 07:10:00,3.37397,3.38767,3.37019,3.37438,30120000.0
2008-05-19 07:15:00,3.37646,3.38926,3.37041,3.37813,27470000.0
2008-05-19 07:20:00,3.38143,3.38579,3.36999,3.37,28650000.0
2008-05-19 07:25:00,3.38369,3.38554,3.36795,3.37774,24140000.0
2008-05-19 07:30:00,3.37815,3.38953,3.36891,3.3786,29790000.0
2008-05-19 07:35:00,3.37976,3.38731,3.36988,3.37807,16950000.0
2008-05-19 07:40:00,3.37799,3.38877,3.36705,3.37922,34930000.0
2008-05-19 07:45:00,3.37539,3.38877,3.3679,3.37403,25570000.0
2008-05-19 07:50:00,3.37984,3.38601,3.36931,3.37952,29720000.0
2008-05-19 07:55:00,3.38136,3.38474,3.37008,3.37915,30800000.0
2008-05-19 08:00:00,3.37906,3.38255,3.36657,3.37516,25540000.0
2008-05-19 08:05:00,3.37569,3.38105,3.36805,3.37425,21080000.0
2008-05-19 08:10:00,3.37912,3.38447,3.3685,3.37334,27820000.0
2008-05-19 08:15:00,3.3772,3.38579,3.36198,3.36634,30460000.0
2008-05-19 08:20:00,3.36653,3.38026,3.36503,3.37759,28180000.0
2008-05-19 08:25:00,3.37943,3.38575,3.36963,3.37933,22160000.0
2008-05-19 08:30:00,3.37667,3.38081,3.36757,3.36835,26310000.0
2008-05-19 08:35:00,3.37282,3.3823,3.36862,3.37536,24430000.0
2008-05-19 08:40:00,3.37891,3.37891,3.36627,3.37659,28920000.0
2008-05-19 08:45:00,3.38123,3.38197,3.36914,3.37623,34190000.0
2008-05-19 08:50:00,3.37709,3.38127,3.36299,3.36993,28540000.0
2008-05-19 08:55:00,3.37864,3.38128,3.36747,3.37445,28190000.0
2008-05-19 09:00:00,3.37052,3.38239,3.36693,3.37681,27440000.0
2008-05-19 09:05:00,3.37657,3.37949,3.36621,3.37621,29320000.0
2008-05-19 09:10:00,3.37814,3.38104,3.3646,3.37653,44320000.0
2008-05-19 09:15:00,3.3742,3.38049,3.36648,3.37239,27070000.0
2008-05-19 09:20:00,3.37257,3.38192,3.36881,3.37886,30830000.0
2008-05-19 09:25:00,3.37419,3.38101,3.36435,3.37013,38660000.0
2008-05-19 09:30:00,3.37577,3.3811,3.36778,3.37497,23670000.0
2008-05-19 09:35:00,3.37366,3.37999,3.36742,3.37923,27820000.0
2008-05-19 09:40:00,3.37393,3.37763,3.36659,3.3762,31990000.0
2008-05-19 09:45:00,3.37105,3.37911,3.36589,3.37598,31550000.0
2008-05-19 09:50:00,3.37109,3.37803,3.36731,3.37788,28560000.0
2008-05-19 09:55:00,3.37347,3.38057,3.36596,3.37937,34210000.0
2008-05-19 10:00:00,3.37832,3.37891,3.36623,3.37447,33470000.0
2008-05-19 10:05:00,3.37709,3.38073,3.36412,3.37708,33800000.0
2008-05-19 10:10:00,3.36973,3.38005,3.36681,3.37257,42840000.0
2008-05-19 10:15:00,3.37823,3.37969,3.36606,3.37519,23300000.0
2008-05-19 10:20:00,3.37905,3.38054,3.36622,3.37822,35350000.0
2008-05-19 10:25:00,3.36851,3.3789,3.36439,3.3765,40190000.0
2008-05-19 10:30:00,3.37753,3.37875,3.3645,3.37003,34570000.0
2008-05-19 10:35:00,3.37592,3.38095,3.37054,3.37444,29300000.0
2008-05-19 10:40:00,3.37767,3.38426,3.3662,3.37511,27830000.0
2008-05-19 10:45:00,3.37906,3.37906,3.36216,3.37273,29300000.0
2008-05-19 10:50:00,3.37292,3.38005,3.36744,3.37891,31160000.0
2008-05-19 10:55:00,3.37808,3.37876,3.36732,3.37818,30840000.0
2008-05-19 11:00:00,3.37334,3.37853,3.3639,3.37399,34560000.0
2008-05-19 11:05:00,3.37349,3.37906,3.36443,3.37283,31160000.0
2008-05-19 11:10:00,3.37386,3.37926,3.36657,3.37791,35340000.0
2008-05-19 11:15:00,3.37433,3.37948,3.36606,3.37948,23690000.0
2008-05-19 11:20:00,3.37087,3.38126,3.37024,3.37804,25170000.0
2008-05-19 11:25:00,3.37345,3.37974,3.36898,3.37543,33830000.0
2008-05-19 11:30:00,3.38009,3.38058,3.36896,3.37643,27820000.0
2008-05-19 11:35:00,3.38025,3.38025,3.3668,3.37697,31930000.0
2008-05-19 11:40:00,3.37447,3.37958,3.36796,3.37282,28550000.0
2008-05-19 11:45:00,3.37404,3.38122,3.36846,3.37963,28560000.0
2008-05-19 11:50:00,3.37718,3.37898,3.36717,3.37347,30050000.0
2008-05-19 11:55:00,3.37334,3.37907,3.36782,3.37903,28940000.0
2008-05-19 12:00:00,3.37506,3.38045,3.36839,3.37899,29320000.0
2008-05-19 12:05:00,3.37472,3.38098,3.36827,3.38068,23300000.0
2008-05-19 12:10:00,3.37943,3.38041,3.36537,3.37619,25570000.0
2008-05-19 12:15:00,3.38025,3.38025,3.37018,3.37412,28930000.0
2008-05-19 12:20:00,3.37514,3.38095,3.36822,3.38026,29310000.0
2008-05-19 12:25:00,3.37906,3.37941,3.36831,3.37859,32690000.0
2008-05-19 12:30:00,3.37906,3.38105,3.36106,3.3789,40580000.0
2008-05-19 12:35:00,3.37401,3.37941,3.36741,3.37696,29690000.0
2008-05-19 12:40:00,3.37319,3.37894,3.36625,3.37725,32280000.0
2008-05-19 12:45:00,3.37752,3.37948,3.36728,3.3713,25540000.0
2008-05-19 12:50:00,3.37843,3.38259,3.36701,3.38085,24460000.0
2008-05-19 12:55:00,3.37472,3.37992,3.36759,3.37701,33090000.0
2008-05-19 13:00:00,3.37858,3.38202,3.36786,3.375,36040000.0
2008-05-19 13:05:00,3.37014,3.37943,3.36615,3.37776,34580000.0
2008-05-19 13:10:00,3.37559,3.37863,3.36706,3.37394,30820000.0
2008-05-19 13:15:00,3.37446,3.38298,3.36926,3.37933,31580000.0
2008-05-19 13:20:00,3.37751,3.3839,3.37138,3.38128,28570000.0
2008-05-19 13:25:00,3.37973,3.38198,3.37018,3.38198,25570000.0
2008-05-19 13:30:00,3.37712,3.38361,3.37342,3.37825,36430000.0
2008-05-19 13:35:00,3.38096,3.38378,3.37191,3.37613,28910000.0
2008-05-19 13:40:00,3.37427,3.38543,3.37139,3.37294,33810000.0
2008-05-19 13:45:00,3.38301,3.38379,3.36979,3.38158,31210000.0
2008-05-19 13:50:00,3.37702,3.38683,3.37024,3.37495,39830000.0
2008-05-19 13:55:00,3.37938,3.38354,3.36976,3.3794,31960000.0
2008-05-19 14:00:00,3.38187,3.38242,3.36724,3.3732,35740000.0
2008-05-19 14:05:00,3.37602,3.383,3.36965,3.37787,31570000.0
2008-05-19 14:10:00,3.37978,3.38193,3.36597,3.37925,27820000.0
2008-05-19 14:15:00,3.37994,3.3804,3.3683,3.37514,31960000.0
2008-05-19 14:20:00,3.37042,3.3811,3.36884,3.3777,35310000.0
2008-05-19 14:25:00,3.37789,3.38106,3.36915,3.37914,33070000.0
2008-05-19 14:30:00,3.38223,3.38345,3.36911,3.38163,35680000.0
2008-05-19 14:35:00,3.38239,3.38322,3.37226,3.38173,28170000.0
2008-05-19 14:40:00,3.3779,3.38469,3.37029,3.38111,31560000.0
2008-05-19 14:45:00,3.38124,3.38347,3.37022,3.38212,30850000.0
2008-05-19 14:50:00,3.37843,3.38373,3.37381,3.37762,30820000.0
2008-05-19 14:55:00,3.38396,3.3855,3.37203,3.37224,35700000.0
2008-05-19 15:00:00,3.38048,3.38733,3.3718,3.38382,42800000.0
2008-05-19 15:05:00,3.37976,3.38734,3.37499,3.38262,30060000.0
2008-05-19 15:10:00,3.38391,3.38623,3.37436,3.38361,32300000.0
2008-05-19 15:15:00,3.38155,3.38705,3.37023,3.37549,33030000.0
2008-05-19 15:20:00,3.38322,3.38513,3.37238,3.38166,35270000.0
2008-05-19 15:25:00,3.38372,3.38492,3.37239,3.37412,32690000.0
2008-05-19 15:30:00,3.3846,3.38519,3.37097,3.3835,33050000.0
2008-05-19 15:35:00,3.37969,3.3874,3.37121,3.38647,32290000.0
2008-05-19 15:40:00,3.38553,3.38632,3.37346,3.37568,28930000.0
2008-05-19 15:45:00,3.38166,3.38557,3.37265,3.37884,25950000.0
2008-05-19 15:50:00,3.3823,3.38724,3.37386,3.3811,33420000.0
2008-05-19 15:55:00,3.38427,3.38652,3.37637,3.38483,34570000.0
2008-05-19 16:00:00,3.38602,3.39053,3.37651,3.38664,32660000.0
2008-05-19 16:05:00,3.38151,3.38691,3.37012,3.38502,34920000.0
2008-05-19 16:10:00,3.38643,3.38651,3.37253,3.384,33070000.0
2008-05-19 16:15:00,3.38549,3.38721,3.37618,3.38601,28970000.0
2008-05-19 16:20:00,3.38485,3.38799,3.37633,3.38712,32670000.0
2008-05-19 16:25:00,3.38617,3.38817,3.37528,3.38468,33830000.0
2008-05-19 16:30:00,3.37822,3.38754,3.37701,3.37736,36070000.0
2008-05-19 16:35:00,3.38318,3.38764,3.37434,3.37866,40210000.0
2008-05-19 16:40:00,3.38129,3.38744,3.37536,3.38679,27820000.0
2008-05-19 16:45:00,3.38275,3.38874,3.37307,3.38452,29360000.0
2008-05-19 16:50:00,3.38539,3.38639,3.37198,3.38339,29690000.0
2008-05-19 16:55:00,3.3864,3.38954,3.37097,3.38221,33790000.0
2008-05-19 17:00:00,3.38627,3.38627,3.37103,3.37861,32680000.0
2008-05-19 17:05:00,3.38113,3.3879,3.36754,3.38193,36800000.0
2008-05-19 17:10:00,3.38497,3.38741,3.37642,3.37988,35310000.0
2008-05-19 17:15:00,3.38534,3.38648,3.37508,3.38486,34950000.0
2008-05-19 17:20:00,3.38489,3.38527,3.37311,3.38302,34220000.0
2008-05-19 17:25:00,3.38027,3.38872,3.37107,3.38324,36050000.0
2008-05-19 17:30:00,3.3843,3.38441,3.37197,3.37732,38310000.0
2008-05-19 17:35:00,3.38258,3.38576,3.37008,3.37976,46240000.0
2008-05-19 17:40:00,3.37945,3.3866,3.37124,3.37599,50310000.0
2008-05-19 17:45:00,3.37662,3.38312,3.3716,3.38088,30800000.0
2008-05-19 17:50:00,3.37779,3.38315,3.37,3.38315,33830000.0
2008-05-19 17:55:00,3.379,3.3843,3.37024,3.3821,42120000.0
2008-05-19 18:00:00,3.38138,3.38554,3.37096,3.37544,44330000.0
2008-05-19 18:05:00,3.3811,3.38504,3.37252,3.38255,30790000.0
2008-05-19 18:10:00,3.37954,3.38294,3.37222,3.38195,36530000.0
2008-05-19 18:15:00,3.37649,3.38546,3.37229,3.37843,27900000.0
2008-05-19 18:20:00,3.37752,3.38657,3.37404,3.38357,36910000.0
2008-05-19 18:25:00,3.37734,3.383,3.37216,3.38073,29000000.0
2008-05-19 18:30:00,3.38297,3.38334,3.37293,3.37293,15060000.0
2008-05-19 18:35:00,3.37458,3.38493,3.37336,3.38366,35430000.0
2008-05-19 18:40:00,3.37577,3.38516,3.37347,3.38287,23730000.0
2008-05-19 18:45:00,3.3776,3.38476,3.37272,3.38161,30840000.0
2008-05-19 18:50:00,3.37803,3.38263,3.37017,3.37616,30170000.0
2008-05-19 18:55:00,3.37782,3.38326,3.36983,3.37597,19220000.0
2008-05-19 19:00:00,3.38212,3.38372,3.36958,3.37863,38370000.0
2008-05-19 19:05:00,3.36965,3.38414,3.36859,3.37524,28240000.0
2008-05-19 19:10:00,3.37069,3.38079,3.36835,3.37428,31630000.0
2008-05-19 19:15:00,3.38049,3.38049,3.36671,3.37518,29740000.0
2008-05-19 19:20:00,3.37709,3.38245,3.37004,3.37799,32360000.0
2008-05-19 19:25:00,3.37519,3.38092,3.37029,3.37071,18450000.0
2008-05-19 19:30:00,3.37823,3.38369,3.36563,3.37206,27460000.0
2008-05-19 19:35:00,3.3747,3.38579,3.36929,3.37226,23750000.0
2008-05-19 19:40:00,3.37525,3.38137,3.36746,3.38034,25960000.0
2008-05-19 19:45:00,3.3826,3.3826,3.36945,3.37959,24480000.0
2008-05-19 19:50:00,3.37635,3.38126,3.36926,3.37954,16610000.0
2008-05-19 19:55:00,3.37964,3.38213,3.37166,3.37624,18070000.0
2008-05-19 20:00:00,3.37843,3.38413,3.36955,3.3793,26370000.0
2008-05-19 20:05:00,3.37919,3.38193,3.37109,3.37595,21850000.0
2008-05-19 20:10:00,3.38112,3.3822,3.36853,3.37823,32740000.0
2008-05-19 20:15:00,3.37586,3.38478,3.37142,3.37594,32400000.0
2008-05-19 20:20:00,3.37917,3.383,3.36969,3.37793,29760000.0
2008-05-19 20:25:00,3.38043,3.38091,3.3691,3.37535,18120000.0
2008-05-19 20:30:00,3.37979,3.38429,3.36987,3.37556,29370000.0
2008-05-19 20:35:00,3.38027,3.38027,3.36925,3.37407,21820000.0
2008-05-19 20:40:00,3.38071,3.38191,3.36941,3.38115,25620000.0
2008-05-19 20:45:00,3.37858,3.38448,3.37159,3.38083,26020000.0
2008-05-19 20:50:00,3.3784,3.38292,3.3695,3.37406,27480000.0
2008-05-19 20:55:00,3.37896,3.38255,3.36974,3.37521,24470000.0
2008-05-19 21:00:00,3.38249,3.38249,3.36989,3.37912,12040000.0
2008-05-19 21:05:00,3.37426,3.38066,3.3728,3.37927,22200000.0
2008-05-19 21:10:00,3.37625,3.38404,3.36907,3.37879,25630000.0
2008-05-19 21:15:00,3.37811,3.38407,3.37003,3.37624,19180000.0
2008-05-19 21:20:00,3.37999,3.38188,3.37043,3.37459,21500000.0
2008-05-19 21:25:00,3.37887,3.38125,3.36998,3.37464,22630000.0
2008-05-19 21:30:00,3.37816,3.38183,3.36756,3.36985,22240000.0
2008-05-19 21:35:00,3.38086,3.38314,3.3694,3.37293,24120000.0
2008-05-19 21:40:00,3.37491,3.38199,3.37036,3.38002,22230000.0
2008-05-19 21:45:00,3.3796,3.38382,3.36896,3.37516,32080000.0
2008-05-19 21:50:00,3.37785,3.38196,3.36846,3.37516,19230000.0
2008-05-19 21:55:00,3.37923,3.38191,3.37065,3.38036,25640000.0
2008-05-19 22:00:00,3.38383,3.38383,3.3713,3.37932,26460000.0
2008-05-19 22:05:00,3.37564,3.38082,3.37041,3.38014,24870000.0
2008-05-19 22:10:00,3.36885,3.38266,3.36885,3.37721,21130000.0
2008-05-19 22:15:00,3.3829,3.3829,3.3713,3.38137,24110000.0
2008-05-19 22:20:00,3.37359,3.38336,3.36924,3.37721,24890000.0
2008-05-19 22:25:00,3.37602,3.38236,3.36981,3.37518,12490000.0
2008-05-19 22:30:00,3.37384,3.38094,3.37005,3.37997,12460000.0
2008-05-19 22:35:00,3.37058,3.38032,3.36871,3.37771,19590000.0
2008-05-19 22:40:00,3.3715,3.38213,3.36983,3.37896,29010000.0
2008-05-19 22:45:00,3.37689,3.3824,3.36949,3.37566,34270000.0
2008-05-19 22:50:00,3.37449,3.38036,3.36975,3.3745,23740000.0
2008-05-19 22:55:00,3.37527,3.38103,3.37084,3.38024,27900000.0
2008-05-19 23:00:00,3.37919,3.38464,3.37064,3.38039,18080000.0
2008-05-19 23:05:00,3.37757,3.38259,3.36986,3.37094,16980000.0
2008-05-19 23:10:00,3.37778,3.38245,3.37087,3.37923,19600000.0
2008-05-19 23:15:00,3.37749,3.38278,3.36695,3.37469,21490000.0
2008-05-19 23:20:00,3.38035,3.38672,3.3707,3.37327,37330000.0
2008-05-19 23:25:00,3.38104,3.38145,3.37092,3.3757,18110000.0
2008-05-19 23:30:00,3.38146,3.3833,3.37145,3.37582,20350000.0
2008-05-19 23:35:00,3.38173,3.38544,3.37065,3.37841,19260000.0
2008-05-19 23:40:00,3.38309,3.38446,3.36814,3.37348,24150000.0
2008-05-19 23:45:00,3.37783,3.38251,3.36926,3.3758,21930000.0
2008-05-19 23:50:00,3.37411,3.38067,3.37145,3.38036,10570000.0
2008-05-19 23:55:00,3.38054,3.38155,3.36983,3.37956,17410000.0
2008-05-20 00:00:00,3.38381,3.38462,3.36928,3.37526,26050000.0
2008-05-20 00:05:00,3.37344,3.38032,3.3681,3.37533,15810000.0
2008-05-20 00:10:00,3.37986,3.38075,3.36822,3.37671,19610000.0
2008-05-20 00:15:00,3.37584,3.37932,3.37584,3.37771,5280000.0
2008-05-20 00:25:00,3.37988,3.3812,3.36714,3.3812,16190000.0
2008-05-20 00:30:00,3.37881,3.38221,3.37016,3.37505,16640000.0
2008-05-20 00:35:00,3.37563,3.38233,3.37117,3.38022,16650000.0
2008-05-20 00:40:00,3.37409,3.38061,3.36685,3.37476,18900000.0
2008-05-20 00:45:00,3.38128,3.38128,3.36856,3.37247,17420000.0
2008-05-20 00:50:00,3.37256,3.38459,3.3708,3.37539,18530000.0
2008-05-20 00:55:00,3.37944,3.37944,3.36968,3.36985,4520000.0
2008-05-20 01:00:00,3.37824,3.38286,3.36752,3.36752,16640000.0
2008-05-20 01:05:00,3.37443,3.38108,3.36847,3.37639,22230000.0
2008-05-20 01:10:00,3.38038,3.3823,3.3704,3.3741,19270000.0
2008-05-20 01:15:00,3.37906,3.38427,3.36845,3.37307,21150000.0
2008-05-20 01:20:00,3.37847,3.38092,3.37122,3.37708,12070000.0
2008-05-20 01:25:00,3.3811,3.38327,3.37317,3.37982,7900000.0
2008-05-20 01:30:00,3.3817,3.3817,3.36642,3.37587,23690000.0
2008-05-20 01:35:00,3.37009,3.3753,3.3653,3.3653,3760000.0
2008-05-20 01:40:00,3.37687,3.38066,3.36664,3.37856,17380000.0
2008-05-20 01:45:00,3.38148,3.38173,3.36789,3.37622,20380000.0
2008-05-20 01:50:00,3.376,3.3811,3.36804,3.37567,18480000.0
2008-05-20 01:55:00,3.38012,3.38012,3.36606,3.37824,10950000.0
2008-05-20 02:00:00,3.37893,3.38272,3.36972,3.37957,26000000.0
2008-05-20 02:05:00,3.37896,3.38277,3.36924,3.37903,23020000.0
2008-05-20 02:10:00,3.37514,3.38044,3.36845,3.37122,27140000.0
2008-05-20 02:15:00,3.37808,3.38347,3.36832,3.37457,24900000.0
2008-05-20 02:20:00,3.37536,3.38083,3.37075,3.37862,23370000.0
2008-05-20 02:25:00,3.3817,3.38297,3.37,3.38109,27910000.0
2008-05-20 02:30:00,3.37994,3.38441,3.36995,3.38164,28670000.0
2008-05-20 02:35:00,3.37583,3.38392,3.36937,3.38054,27900000.0
2008-05-20 02:40:00,3.37916,3.3827,3.36916,3.3827,24130000.0
2008-05-20 02:45:00,3.38429,3.38429,3.36941,3.37866,22620000.0
2008-05-20 02:50:00,3.37688,3.38287,3.37173,3.37929,29040000.0
2008-05-20 02:55:00,3.37832,3.38367,3.37036,3.37771,26740000.0
2008-05-20 03:00:00,3.37598,3.38314,3.37079,3.37537,24900000.0
2008-05-20 03:05:00,3.37241,3.38363,3.37193,3.37624,22990000.0
2008-05-20 03:10:00,3.3785,3.38148,3.37254,3.37597,14330000.0
2008-05-20 03:15:00,3.38369,3.38517,3.37051,3.37691,16580000.0
2008-05-20 03:20:00,3.37568,3.38324,3.3712,3.38241,23420000.0
2008-05-20 03:25:00,3.37583,3.38223,3.37134,3.37705,21510000.0
2008-05-20 03:30:00,3.37467,3.38333,3.37064,3.37652,27180000.0
2008-05-20 03:35:00,3.38203,3.38301,3.37114,3.38144,20020000.0
2008-05-20 03:40:00,3.37502,3.3849,3.37192,3.37994,21860000.0
2008-05-20 03:45:00,3.37982,3.38365,3.37338,3.37601,19220000.0
2008-05-20 03:50:00,3.38071,3.38195,3.37191,3.38133,21130000.0
2008-05-20 03:55:00,3.38095,3.38267,3.37086,3.38008,30900000.0
2008-05-20 04:00:00,3.37927,3.38448,3.37084,3.38171,19950000.0
2008-05-20 04:05:00,3.37988,3.38335,3.36887,3.37636,18490000.0
2008-05-20 04:10:00,3.38113,3.38139,3.36954,3.37646,13980000.0
2008-05-20 04:15:00,3.38008,3.38376,3.37134,3.37664,20770000.0
2008-05-20 04:20:00,3.38147,3.38527,3.37061,3.37713,20370000.0
2008-05-20 04:25:00,3.3801,3.38513,3.36845,3.37508,18870000.0
2008-05-20 04:30:00,3.38238,3.38238,3.36754,3.37692,29370000.0
2008-05-20 04:35:00,3.37341,3.38189,3.36782,3.37988,27120000.0
2008-05-20 04:40:00,3.38248,3.38347,3.3691,3.37871,24110000.0
2008-05-20 04:45:00,3.37916,3.38269,3.37058,3.37983,18490000.0
2008-05-20 04:50:00,3.37224,3.38272,3.36792,3.37554,21540000.0
2008-05-20 04:55:00,3.37678,3.38255,3.36816,3.3786,23790000.0
2008-05-20 05:00:00,3.38165,3.3843,3.3726,3.3813,9810000.0
2008-05-20 05:05:00,3.38032,3.38424,3.36889,3.37624,22290000.0
2008-05-20 05:10:00,3.37875,3.38142,3.37001,3.3752,11770000.0
2008-05-20 05:15:00,3.38283,3.38283,3.3691,3.37202,9120000.0
2008-05-20 05:20:00,3.38174,3.38174,3.37467,3.3807,4130000.0
2008-05-20 05:25:00,3.38143,3.38391,3.37092,3.3771,27900000.0
2008-05-20 05:30:00,3.38522,3.38522,3.37269,3.37269,4890000.0
2008-05-20 05:35:00,3.37192,3.38132,3.37181,3.38106,15800000.0
2008-05-20 05:40:00,3.38076,3.38303,3.36926,3.37581,25650000.0
2008-05-20 05:45:00,3.38393,3.38393,3.37004,3.38066,20400000.0
2008-05-20 05:50:00,3.37624,3.38117,3.3692,3.37479,19670000.0
2008-05-20 05:55:00,3.37554,3.38165,3.37003,3.37629,26770000.0
2008-05-20 06:00:00,3.38217,3.38347,3.37079,3.37494,21470000.0
2008-05-20 06:05:00,3.38152,3.3854,3.37104,3.37558,24140000.0
2008-05-20 06:10:00,3.37797,3.38162,3.36662,3.37159,23360000.0
2008-05-20 06:15:00,3.37614,3.38436,3.37142,3.37747,30170000.0
2008-05-20 06:20:00,3.37408,3.38428,3.37218,3.38107,22640000.0
2008-05-20 06:25:00,3.3748,3.38414,3.36658,3.37573,31300000.0
2008-05-20 06:30:00,3.38369,3.38369,3.37029,3.38202,32760000.0
2008-05-20 06:35:00,3.38099,3.38503,3.36731,3.3825,29420000.0
2008-05-20 06:40:00,3.37918,3.38188,3.37097,3.38082,29430000.0
2008-05-20 06:45:00,3.37822,3.38316,3.36919,3.38087,32420000.0
2008-05-20 06:50:00,3.37601,3.38207,3.3669,3.37859,30930000.0
2008-05-20 06:55:00,3.37616,3.38345,3.36402,3.36668,31670000.0
2008-05-20 07:00:00,3.38316,3.38316,3.36583,3.38125,39590000.0
2008-05-20 07:05:00,3.37255,3.38708,3.36863,3.38045,33560000.0
2008-05-20 07:10:00,3.3756,3.38159,3.36924,3.37163,24140000.0
2008-05-20 07:15:00,3.38036,3.38513,3.37053,3.37057,22630000.0
2008-05-20 07:20:00,3.38066,3.38224,3.36956,3.37682,27520000.0
2008-05-20 07:25:00,3.37666,3.38424,3.36986,3.3749,16230000.0
2008-05-20 07:30:00,3.38052,3.38446,3.37184,3.37936,27160000.0
2008-05-20 07:35:00,3.38161,3.3822,3.37223,3.37976,18390000.0
2008-05-20 07:40:00,3.37988,3.38174,3.36959,3.37655,22190000.0
2008-05-20 07:45:00,3.37914,3.38161,3.36681,3.37684,27410000.0
2008-05-20 07:50:00,3.38122,3.38393,3.37173,3.3758,27070000.0
2008-05-20 07:55:00,3.38085,3.38297,3.37113,3.38133,30060000.0
2008-05-20 08:00:00,3.38281,3.38281,3.36936,3.37223,24080000.0
2008-05-20 08:05:00,3.38157,3.38372,3.36924,3.3764,30440000.0
2008-05-20 08:10:00,3.37236,3.38318,3.37164,3.37719,27830000.0
2008-05-20 08:15:00,3.38508,3.38508,3.37153,3.37302,30850000.0
2008-05-20 08:20:00,3.37479,3.38561,3.37138,3.38254,28600000.0
2008-05-20 08:25:00,3.38287,3.38523,3.37317,3.38296,24850000.0
2008-05-20 08:30:00,3.38416,3.38449,3.37029,3.37771,27460000.0
2008-05-20 08:35:00,3.37789,3.38597,3.37034,3.37886,31560000.0
2008-05-20 08:40:00,3.37825,3.38446,3.3711,3.38339,27810000.0
2008-05-20 08:45:00,3.38087,3.38682,3.37706,3.38141,28950000.0
2008-05-20 08:50:00,3.38029,3.38784,3.37385,3.3772,21420000.0
2008-05-20 08:55:00,3.38669,3.38669,3.37568,3.38152,28950000.0
2008-05-20 09:00:00,3.3756,3.38607,3.37248,3.38306,30090000.0
2008-05-20 09:05:00,3.38447,3.38751,3.3757,3.38217,29710000.0
2008-05-20 09:10:00,3.38598,3.38797,3.37727,3.3876,41340000.0
2008-05-20 09:15:00,3.38312,3.38878,3.36892,3.37871,28900000.0
2008-05-20 09:20:00,3.3803,3.39016,3.37405,3.38445,33420000.0
2008-05-20 09:25:00,3.38254,3.39017,3.37428,3.37523,35690000.0
2008-05-20 09:30:00,3.38281,3.38821,3.378,3.38207,24050000.0
2008-05-20 09:35:00,3.38828,3.38828,3.3758,3.3827,26310000.0
2008-05-20 09:40:00,3.38556,3.38849,3.37537,3.38849,28960000.0
2008-05-20 09:45:00,3.38871,3.38871,3.37564,3.3865,25230000.0
2008-05-20 09:50:00,3.38371,3.38967,3.37923,3.38812,28600000.0
2008-05-20 09:55:00,3.39041,3.39316,3.37961,3.3926,32730000.0
2008-05-20 10:00:00,3.39035,3.39755,3.38259,3.39469,32730000.0
2008-05-20 10:05:00,3.39519,3.39596,3.37972,3.39226,30470000.0
2008-05-20 10:10:00,3.38171,3.39203,3.37753,3.39129,37630000.0
2008-05-20 10:15:00,3.38295,3.39238,3.37796,3.38781,22910000.0
2008-05-20 10:20:00,3.39264,3.39355,3.38222,3.39354,37590000.0
2008-05-20 10:25:00,3.38274,3.3936,3.38109,3.38903,36850000.0
2008-05-20 10:30:00,3.3922,3.3922,3.37902,3.37919,33450000.0
2008-05-20 10:35:00,3.38622,3.39137,3.38136,3.3863,28940000.0
2008-05-20 10:40:00,3.39092,3.39153,3.37833,3.38541,28560000.0
2008-05-20 10:45:00,3.38989,3.39413,3.37958,3.39088,24810000.0
2008-05-20 10:50:00,3.38563,3.39084,3.37571,3.38971,28190000.0
2008-05-20 10:55:00,3.38954,3.39097,3.37788,3.39097,29330000.0
2008-05-20 11:00:00,3.38133,3.39237,3.37723,3.38515,34570000.0
2008-05-20 11:05:00,3.38633,3.39194,3.37048,3.38695,28200000.0
2008-05-20 11:10:00,3.38631,3.39159,3.379,3.39091,35730000.0
2008-05-20 11:15:00,3.38372,3.39044,3.37852,3.39017,23310000.0
2008-05-20 11:20:00,3.38542,3.39045,3.37975,3.38909,27450000.0
2008-05-20 11:25:00,3.38582,3.3926,3.38234,3.38728,33080000.0
2008-05-20 11:30:00,3.38904,3.39018,3.37812,3.39004,27440000.0
2008-05-20 11:35:00,3.38343,3.39145,3.37705,3.38706,30050000.0
2008-05-20 11:40:00,3.38487,3.39224,3.37935,3.38381,28180000.0
2008-05-20 11:45:00,3.38424,3.38931,3.37729,3.38832,28190000.0
2008-05-20 11:50:00,3.38838,3.38874,3.37518,3.38059,29700000.0
2008-05-20 11:55:00,3.38129,3.38862,3.37678,3.38644,28560000.0
2008-05-20 12:00:00,3.38075,3.3868,3.3737,3.3858,27090000.0
2008-05-20 12:05:00,3.38168,3.38684,3.37351,3.38487,22590000.0
2008-05-20 12:10:00,3.38632,3.38755,3.37428,3.38599,25950000.0
2008-05-20 12:15:00,3.38626,3.3872,3.37881,3.38262,32300000.0
2008-05-20 12:20:00,3.38606,3.3871,3.37433,3.38668,27440000.0
2008-05-20 12:25:00,3.38668,3.38814,3.37464,3.38814,34200000.0
2008-05-20 12:30:00,3.38653,3.38855,3.37458,3.38822,39460000.0
2008-05-20 12:35:00,3.38235,3.38699,3.37573,3.38514,28190000.0
2008-05-20 12:40:00,3.38281,3.3873,3.37361,3.38592,29330000.0
2008-05-20 12:45:00,3.3863,3.38792,3.37429,3.38098,24070000.0
2008-05-20 12:50:00,3.38707,3.38988,3.3751,3.38977,24080000.0
2008-05-20 12:55:00,3.38373,3.39129,3.37589,3.38547,31950000.0
2008-05-20 13:00:00,3.3905,3.3922,3.37603,3.38572,34940000.0
2008-05-20 13:05:00,3.38494,3.39181,3.3783,3.38735,32340000.0
2008-05-20 13:10:00,3.39068,3.39095,3.37392,3.38439,30450000.0
2008-05-20 13:15:00,3.38595,3.39103,3.37898,3.38811,31220000.0
2008-05-20 13:20:00,3.3877,3.39229,3.37682,3.38515,28950000.0
2008-05-20 13:25:00,3.38679,3.38919,3.37866,3.38919,28200000.0
2008-05-20 13:30:00,3.38354,3.38938,3.37399,3.384,33480000.0
2008-05-20 13:35:00,3.38637,3.38865,3.37656,3.38205,25950000.0
2008-05-20 13:40:00,3.37997,3.39045,3.37706,3.38082,35310000.0
2008-05-20 13:45:00,3.38652,3.3891,3.37633,3.38583,27880000.0
2008-05-20 13:50:00,3.38264,3.38875,3.3722,3.37422,42840000.0
2008-05-20 13:55:00,3.38825,3.38915,3.3751,3.38476,31960000.0
2008-05-20 14:00:00,3.38787,3.38928,3.37271,3.37302,39440000.0
2008-05-20 14:05:00,3.38114,3.38652,3.37171,3.38465,30830000.0
2008-05-20 14:10:00,3.38561,3.38743,3.37212,3.38284,28950000.0
2008-05-20 14:15:00,3.38397,3.38623,3.3731,3.38015,30450000.0
2008-05-20 14:20:00,3.37569,3.38515,3.37178,3.38195,33860000.0
2008-05-20 14:25:00,3.38148,3.38616,3.37265,3.38602,31960000.0
2008-05-20 14:30:00,3.38444,3.38618,3.37235,3.38618,31970000.0
2008-05-20 14:35:00,3.38485,3.38806,3.37435,3.3868,25190000.0
2008-05-20 14:40:00,3.38251,3.38984,3.37551,3.38669,30070000.0
2008-05-20 14:45:00,3.38728,3.38942,3.37462,3.38576,30820000.0
2008-05-20 14:50:00,3.38136,3.38772,3.37726,3.38232,26380000.0
2008-05-20 14:55:00,3.38752,3.38923,3.37676,3.37894,34570000.0
2008-05-20 15:00:00,3.38664,3.3913,3.37891,3.38696,37200000.0
2008-05-20 15:05:00,3.38106,3.38924,3.3758,3.38545,31170000.0
2008-05-20 15:10:00,3.38621,3.38828,3.3743,3.38727,31970000.0
2008-05-20 15:15:00,3.38452,3.38915,3.37675,3.37911,27450000.0
2008-05-20 15:20:00,3.38739,3.3891,3.37339,3.384,31210000.0
2008-05-20 15:25:00,3.38698,3.3887,3.37048,3.38609,30110000.0
2008-05-20 15:30:00,3.38603,3.38603,3.37349,3.38269,30460000.0
2008-05-20 15:35:00,3.37932,3.38681,3.37266,3.38065,31180000.0
2008-05-20 15:40:00,3.38383,3.38581,3.37173,3.37678,27830000.0
2008-05-20 15:45:00,3.38053,3.38611,3.37227,3.37924,24090000.0
2008-05-20 15:50:00,3.38218,3.38459,3.37449,3.38073,30460000.0
2008-05-20 15:55:00,3.38361,3.38716,3.37408,3.38609,33460000.0
2008-05-20 16:00:00,3.38769,3.38769,3.37393,3.38553,30440000.0
2008-05-20 16:05:00,3.37903,3.38717,3.37435,3.38425,30110000.0
2008-05-20 16:10:00,3.38475,3.38655,3.37145,3.38289,31590000.0
2008-05-20 16:15:00,3.38376,3.38566,3.37505,3.38379,29710000.0
2008-05-20 16:20:00,3.3815,3.3864,3.37076,3.38374,28970000.0
2008-05-20 16:25:00,3.38149,3.38371,3.36863,3.37845,33820000.0
2008-05-20 16:30:00,3.37983,3.3826,3.37041,3.37254,36820000.0
2008-05-20 16:35:00,3.38084,3.38315,3.37194,3.37773,38720000.0
2008-05-20 16:40:00,3.37665,3.38415,3.37061,3.38344,25980000.0
2008-05-20 16:45:00,3.38003,3.38287,3.3706,3.37694,30840000.0
2008-05-20 16:50:00,3.38245,3.3848,3.36661,3.38103,25570000.0
2008-05-20 16:55:00,3.38116,3.38265,3.37008,3.38033,27470000.0
2008-05-20 17:00:00,3.385,3.38585,3.36906,3.37508,32330000.0
2008-05-20 17:05:00,3.38091,3.3878,3.37058,3.3831,34580000.0
2008-05-20 17:10:00,3.38254,3.38323,3.3702,3.37715,34580000.0
2008-05-20 17:15:00,3.3833,3.3833,3.37163,3.38221,32710000.0
2008-05-20 17:20:00,3.38168,3.3837,3.36982,3.383,35720000.0
2008-05-20 17:25:00,3.37684,3.38322,3.3701,3.38233,31960000.0
2008-05-20 17:30:00,3.38304,3.38414,3.37084,3.37422,34970000.0
2008-05-20 17:35:00,3.38295,3.38537,3.37077,3.37912,45850000.0
2008-05-20 17:40:00,3.37996,3.38466,3.37135,3.37797,45490000.0
2008-05-20 17:45:00,3.37811,3.38371,3.37108,3.38269,27080000.0
2008-05-20 17:50:00,3.38002,3.3842,3.37174,3.3842,27830000.0
2008-05-20 17:55:00,3.37935,3.38377,3.3719,3.38345,39900000.0
2008-05-20 18:00:00,3.38321,3.3843,3.37009,3.37432,42130000.0
2008-05-20 18:05:00,3.38118,3.38282,3.37125,3.37964,31210000.0
2008-05-20 18:10:00,3.37648,3.38442,3.36904,3.38287,42470000.0
2008-05-20 18:15:00,3.3747,3.38407,3.3671,3.37371,38310000.0
2008-05-20 18:20:00,3.37293,3.3828,3.36718,3.37881,43230000.0
2008-05-20 18:25:00,3.36989,3.37901,3.36713,3.37564,32720000.0
2008-05-20 18:30:00,3.37775,3.37805,3.37045,3.37771,22940000.0
2008-05-20 18:35:00,3.37114,3.38013,3.36515,3.37782,43220000.0
2008-05-20 18:40:00,3.37075,3.37895,3.36608,3.37895,27440000.0
2008-05-20 18:45:00,3.37327,3.37928,3.36406,3.37264,33810000.0
2008-05-20 18:50:00,3.37005,3.37709,3.36494,3.373,34980000.0
2008-05-20 18:55:00,3.37133,3.3798,3.36748,3.37009,34590000.0
2008-05-20 19:00:00,3.3802,3.3802,3.36615,3.37538,34980000.0
2008-05-20 19:05:00,3.36871,3.38138,3.3652,3.37421,33090000.0
2008-05-20 19:10:00,3.36836,3.38202,3.36632,3.3769,33110000.0
2008-05-20 19:15:00,3.38273,3.38378,3.36868,3.37769,27100000.0
2008-05-20 19:20:00,3.37785,3.38181,3.36492,3.37598,35700000.0
2008-05-20 19:25:00,3.37419,3.38169,3.36722,3.37229,27480000.0
2008-05-20 19:30:00,3.37541,3.38181,3.36722,3.37886,30450000.0
2008-05-20 19:35:00,3.3722,3.38137,3.36736,3.36873,27460000.0
2008-05-20 19:40:00,3.3763,3.38023,3.36789,3.37811,36080000.0
2008-05-20 19:45:00,3.37912,3.38009,3.3679,3.36843,27850000.0
2008-05-20 19:50:00,3.37639,3.38121,3.36877,3.37808,25200000.0
2008-05-20 19:55:00,3.37884,3.38153,3.36818,3.37663,24810000.0
2008-05-20 20:00:00,3.37668,3.38132,3.36676,3.37918,32680000.0
2008-05-20 20:05:00,3.37687,3.38102,3.36888,3.37342,26680000.0
2008-05-20 20:10:00,3.37863,3.38069,3.36668,3.3773,34590000.0
2008-05-20 20:15:00,3.37606,3.38104,3.36683,3.37626,36840000.0
2008-05-20 20:20:00,3.37758,3.38248,3.36886,3.37534,39080000.0
2008-05-20 20:25:00,3.37544,3.38077,3.36774,3.37409,18800000.0
2008-05-20 20:30:00,3.37771,3.38244,3.36925,3.37775,30840000.0
2008-05-20 20:35:00,3.36856,3.37963,3.36803,3.37348,28170000.0
2008-05-20 20:40:00,3.37865,3.38205,3.36888,3.37915,29330000.0
2008-05-20 20:45:00,3.37651,3.38247,3.36983,3.38207,24470000.0
2008-05-20 20:50:00,3.38007,3.38297,3.36948,3.37561,29700000.0
2008-05-20 20:55:00,3.37748,3.38181,3.36881,3.37608,27450000.0
2008-05-20 21:00:00,3.37998,3.38045,3.36567,3.37766,23670000.0
2008-05-20 21:05:00,3.37365,3.3813,3.36837,3.37733,24060000.0
2008-05-20 21:10:00,3.37244,3.37981,3.36806,3.37869,25580000.0
2008-05-20 21:15:00,3.37688,3.38207,3.3681,3.37457,27090000.0
2008-05-20 21:20:00,3.37829,3.38399,3.36688,3.37299,27060000.0
2008-05-20 21:25:00,3.3783,3.38232,3.36973,3.37577,20340000.0
2008-05-20 21:30:00,3.37824,3.38251,3.37045,3.38095,25220000.0
2008-05-20 21:35:00,3.37857,3.38553,3.37088,3.37525,27810000.0
2008-05-20 21:40:00,3.37392,3.38222,3.37,3.38078,27440000.0
2008-05-20 21:45:00,3.37726,3.38298,3.36908,3.38227,37990000.0
2008-05-20 21:50:00,3.38015,3.38156,3.36984,3.37515,20690000.0
2008-05-20 21:55:00,3.37779,3.38415,3.36794,3.37951,27880000.0
2008-05-20 22:00:00,3.38182,3.38182,3.3687,3.37785,25660000.0
2008-05-20 22:05:00,3.37392,3.38433,3.36966,3.37834,19650000.0
2008-05-20 22:10:00,3.3783,3.37932,3.36976,3.37432,19620000.0
2008-05-20 22:15:00,3.38026,3.38026,3.36848,3.37785,15090000.0
2008-05-20 22:20:00,3.37506,3.38044,3.37023,3.37548,15480000.0
2008-05-20 22:25:00,3.37402,3.38305,3.36845,3.37907,22230000.0
2008-05-20 22:30:00,3.37511,3.3794,3.36883,3.37839,15090000.0
2008-05-20 22:35:00,3.36827,3.38214,3.36827,3.37957,18850000.0
2008-05-20 22:40:00,3.3695,3.38353,3.3695,3.37846,24890000.0
2008-05-20 22:45:00,3.38079,3.38167,3.36977,3.3743,33490000.0
2008-05-20 22:50:00,3.37382,3.381,3.36693,3.37282,23380000.0
2008-05-20 22:55:00,3.37578,3.3794,3.36708,3.37801,23730000.0
2008-05-20 23:00:00,3.37432,3.38328,3.36812,3.37385,24900000.0
2008-05-20 23:05:00,3.37261,3.38154,3.36853,3.37743,22630000.0
2008-05-20 23:10:00,3.37503,3.38194,3.36742,3.37739,19220000.0
2008-05-20 23:15:00,3.37312,3.38179,3.36363,3.37263,22640000.0
2008-05-20 23:20:00,3.37749,3.37901,3.36914,3.37746,27840000.0
2008-05-20 23:25:00,3.37866,3.37873,3.36493,3.37806,15800000.0
2008-05-20 23:30:00,3.38007,3.38168,3.36952,3.37384,19230000.0
2008-05-20 23:35:00,3.3782,3.38037,3.36922,3.37286,18480000.0
2008-05-20 23:40:00,3.37784,3.3822,3.36932,3.3738,20390000.0
2008-05-20 23:45:00,3.37621,3.38095,3.36915,3.36915,15830000.0
2008-05-20 23:50:00,3.3776,3.37995,3.36982,3.37305,12830000.0
2008-05-20 23:55:00,3.36936,3.38231,3.36853,3.37525,8670000.0
2008-05-21 00:00:00,3.38218,3.38218,3.36775,3.37527,25300000.0
2008-05-21 00:05:00,3.37321,3.38103,3.3695,3.37544,26380000.0
2008-05-21 00:10:00,3.37294,3.38072,3.36859,3.37858,24140000.0
2008-05-21 00:15:00,3.3796,3.38275,3.36786,3.37297,18880000.0
2008-05-21 00:20:00,3.38039,3.38199,3.37119,3.37607,13220000.0
2008-05-21 00:25:00,3.37979,3.38062,3.3678,3.37741,9450000.0
2008-05-21 00:30:00,3.37784,3.38292,3.36875,3.37555,16970000.0
2008-05-21 00:35:00,3.38165,3.38165,3.36924,3.37819,14380000.0
2008-05-21 00:40:00,3.37941,3.38048,3.3741,3.3741,6020000.0
2008-05-21 00:45:00,3.37954,3.38202,3.36897,3.36903,15960000.0
2008-05-21 00:50:00,3.38039,3.38039,3.3716,3.37641,3040000.0
2008-05-21 00:55:00,3.37409,3.38233,3.37046,3.376,7200000.0
2008-05-21 01:00:00,3.37712,3.38196,3.36932,3.36932,20000000.0
2008-05-21 01:05:00,3.37092,3.3813,3.37092,3.37922,9460000.0
2008-05-21 01:10:00,3.37739,3.38245,3.36696,3.3707,18120000.0
2008-05-21 01:15:00,3.37954,3.38304,3.36916,3.37611,16220000.0
2008-05-21 01:20:00,3.37909,3.37983,3.36829,3.37983,14720000.0
2008-05-21 01:25:00,3.37771,3.38042,3.37008,3.37555,12450000.0
2008-05-21 01:30:00,3.3803,3.38179,3.36832,3.37188,25980000.0
2008-05-21 01:35:00,3.37769,3.37892,3.36952,3.36952,4150000.0
2008-05-21 01:40:00,3.37546,3.38181,3.36848,3.37309,24190000.0
2008-05-21 01:45:00,3.37833,3.38043,3.36865,3.37805,16260000.0
2008-05-21 01:50:00,3.37727,3.38086,3.36722,3.37524,20390000.0
2008-05-21 01:55:00,3.37814,3.38027,3.36828,3.38027,14380000.0
2008-05-21 02:00:00,3.3812,3.3812,3.36873,3.37833,26740000.0
2008-05-21 02:05:00,3.37836,3.38155,3.36924,3.37562,26350000.0
2008-05-21 02:10:00,3.3736,3.38165,3.36733,3.37374,26030000.0
2008-05-21 02:15:00,3.37659,3.38177,3.36946,3.37313,26020000.0
2008-05-21 02:20:00,3.37355,3.38114,3.36834,3.37619,25270000.0
2008-05-21 02:25:00,3.37828,3.3799,3.36603,3.37578,27910000.0
2008-05-21 02:30:00,3.378,3.38291,3.37024,3.37936,26380000.0
2008-05-21 02:35:00,3.37354,3.38008,3.36926,3.37801,23330000.0
2008-05-21 02:40:00,3.3767,3.38378,3.36974,3.37889,14690000.0
2008-05-21 02:45:00,3.38174,3.38174,3.37064,3.37807,20410000.0
2008-05-21 02:50:00,3.37699,3.38296,3.36952,3.37752,24150000.0
2008-05-21 02:55:00,3.37749,3.38244,3.3681,3.37393,24100000.0
2008-05-21 03:00:00,3.38037,3.38253,3.36855,3.37255,19640000.0
2008-05-21 03:05:00,3.37049,3.38267,3.37049,3.37266,29750000.0
2008-05-21 03:10:00,3.37809,3.38204,3.36908,3.37539,25270000.0
2008-05-21 03:15:00,3.37972,3.37982,3.36695,3.37381,26340000.0
2008-05-21 03:20:00,3.36825,3.3802,3.36474,3.3802,34260000.0
2008-05-21 03:25:00,3.37848,3.38196,3.36696,3.37246,32810000.0
2008-05-21 03:30:00,3.37221,3.38172,3.36827,3.37808,38030000.0
2008-05-21 03:35:00,3.3778,3.38053,3.36882,3.37875,26410000.0
2008-05-21 03:40:00,3.37357,3.38007,3.36828,3.37734,28280000.0
2008-05-21 03:45:00,3.37849,3.38423,3.36905,3.37647,31670000.0
2008-05-21 03:50:00,3.37375,3.38235,3.36596,3.37907,41860000.0
2008-05-21 03:55:00,3.37737,3.38121,3.36733,3.37485,47460000.0
2008-05-21 04:00:00,3.37208,3.37984,3.36543,3.36989,27880000.0
2008-05-21 04:05:00,3.37296,3.38087,3.36824,3.37379,24510000.0
2008-05-21 04:10:00,3.37745,3.38017,3.36735,3.37476,26010000.0
2008-05-21 04:15:00,3.3803,3.3803,3.37119,3.37213,9030000.0
2008-05-21 04:20:00,3.3777,3.37841,3.36873,3.3726,13550000.0
2008-05-21 04:25:00,3.37705,3.37859,3.36204,3.36725,20720000.0
2008-05-21 04:30:00,3.38169,3.38169,3.36619,3.3744,26440000.0
2008-05-21 04:35:00,3.37778,3.38028,3.36233,3.37966,16640000.0
2008-05-21 04:40:00,3.37082,3.37821,3.36632,3.37422,11370000.0
2008-05-21 04:45:00,3.37884,3.38172,3.36807,3.37835,21490000.0
2008-05-21 04:50:00,3.37243,3.37938,3.36413,3.37367,33120000.0
2008-05-21 04:55:00,3.37688,3.38115,3.36921,3.37334,13540000.0
2008-05-21 05:00:00,3.37889,3.37922,3.36561,3.37387,19220000.0
2008-05-21 05:05:00,3.37108,3.37825,3.36603,3.37382,20350000.0
2008-05-21 05:10:00,3.37368,3.38039,3.36153,3.37895,17000000.0
2008-05-21 05:15:00,3.37589,3.37892,3.36382,3.37449,9060000.0
2008-05-21 05:20:00,3.37198,3.37892,3.36506,3.36796,21120000.0
2008-05-21 05:25:00,3.37512,3.38034,3.3614,3.37955,13210000.0
2008-05-21 05:30:00,3.37802,3.3826,3.36775,3.37329,19200000.0
2008-05-21 05:35:00,3.37663,3.38025,3.36729,3.37042,21830000.0
2008-05-21 05:40:00,3.37396,3.37926,3.3638,3.37471,33120000.0
2008-05-21 05:45:00,3.37802,3.38239,3.36861,3.37264,23040000.0
2008-05-21 05:50:00,3.37748,3.3818,3.36751,3.37377,15150000.0
2008-05-21 05:55:00,3.37335,3.37916,3.36563,3.37352,24160000.0
2008-05-21 06:00:00,3.37586,3.38241,3.36415,3.37529,11730000.0
2008-05-21 06:05:00,3.37298,3.3773,3.36498,3.3773,18860000.0
2008-05-21 06:10:00,3.37394,3.37759,3.36203,3.37338,13550000.0
2008-05-21 06:15:00,3.37245,3.37965,3.36179,3.3732,22210000.0
2008-05-21 06:20:00,3.37833,3.38005,3.36557,3.37674,18130000.0
2008-05-21 06:25:00,3.3743,3.38099,3.36091,3.37409,29060000.0
2008-05-21 06:30:00,3.38144,3.38144,3.36438,3.36736,32830000.0
2008-05-21 06:35:00,3.37016,3.38235,3.36938,3.37887,25660000.0
2008-05-21 06:40:00,3.37363,3.37941,3.36759,3.37286,11770000.0
2008-05-21 06:45:00,3.37728,3.38136,3.36202,3.3718,14820000.0
2008-05-21 06:50:00,3.37321,3.37932,3.36212,3.37009,7550000.0
2008-05-21 06:55:00,3.37404,3.38051,3.36564,3.37472,24070000.0
2008-05-21 07:00:00,3.37864,3.38194,3.36569,3.37367,24050000.0
2008-05-21 07:05:00,3.3679,3.37936,3.36515,3.37794,23710000.0
2008-05-21 07:10:00,3.37343,3.38027,3.36533,3.37861,22930000.0
2008-05-21 07:15:00,3.37842,3.38319,3.36994,3.37969,22930000.0
2008-05-21 07:20:00,3.37769,3.37994,3.36902,3.37917,18810000.0
2008-05-21 07:25:00,3.37778,3.3802,3.36559,3.37775,30060000.0
2008-05-21 07:30:00,3.37709,3.384,3.36915,3.37923,33460000.0
2008-05-21 07:35:00,3.37822,3.38044,3.36841,3.37941,23670000.0
2008-05-21 07:40:00,3.37826,3.37844,3.36819,3.3733,18050000.0
2008-05-21 07:45:00,3.37356,3.38107,3.3685,3.37757,24420000.0
2008-05-21 07:50:00,3.37777,3.3823,3.36661,3.3725,33450000.0
2008-05-21 07:55:00,3.3788,3.37995,3.36368,3.37341,28190000.0
2008-05-21 08:00:00,3.37706,3.38177,3.37059,3.37313,23690000.0
2008-05-21 08:05:00,3.37993,3.38104,3.3671,3.3671,27420000.0
2008-05-21 08:10:00,3.37369,3.38102,3.37032,3.37669,27470000.0
2008-05-21 08:15:00,3.38289,3.38289,3.36894,3.36934,34560000.0
2008-05-21 08:20:00,3.37017,3.383,3.36599,3.37895,28950000.0
2008-05-21 08:25:00,3.38077,3.38077,3.36946,3.37851,27460000.0
2008-05-21 08:30:00,3.37796,3.38069,3.36958,3.36958,24440000.0
2008-05-21 08:35:00,3.37848,3.3861,3.36944,3.37929,27420000.0
2008-05-21 08:40:00,3.38315,3.38406,3.3624,3.38162,30810000.0
2008-05-21 08:45:00,3.38301,3.3845,3.37286,3.37777,30090000.0
2008-05-21 08:50:00,3.38118,3.38771,3.37214,3.37706,26300000.0
2008-05-21 08:55:00,3.38549,3.38887,3.37283,3.37832,30450000.0
2008-05-21 09:00:00,3.37349,3.38253,3.36957,3.38129,28940000.0
2008-05-21 09:05:00,3.37892,3.38366,3.371,3.38074,30830000.0
2008-05-21 09:10:00,3.38219,3.38648,3.37164,3.38276,43240000.0
2008-05-21 09:15:00,3.37946,3.38726,3.36874,3.37186,28180000.0
2008-05-21 09:20:00,3.37229,3.38288,3.36998,3.38288,30830000.0
2008-05-21 09:25:00,3.37768,3.38505,3.36726,3.37405,33100000.0
2008-05-21 09:30:00,3.37743,3.38375,3.37246,3.37876,27040000.0
2008-05-21 09:35:00,3.38309,3.38443,3.37217,3.38334,25940000.0
2008-05-21 09:40:00,3.37843,3.38275,3.36976,3.38275,26680000.0
2008-05-21 09:45:00,3.38195,3.38272,3.3694,3.38027,33430000.0
2008-05-21 09:50:00,3.37543,3.38393,3.3728,3.3801,30800000.0
2008-05-21 09:55:00,3.3803,3.3817,3.37031,3.38164,36790000.0
2008-05-21 10:00:00,3.38016,3.38364,3.36641,3.37851,37160000.0
2008-05-21 10:05:00,3.37862,3.38074,3.35771,3.37833,31580000.0
2008-05-21 10:10:00,3.36831,3.38023,3.36703,3.3725,40590000.0
2008-05-21 10:15:00,3.37503,3.37994,3.36796,3.3762,28200000.0
2008-05-21 10:20:00,3.37877,3.38042,3.36791,3.38001,38310000.0
2008-05-21 10:25:00,3.37053,3.3796,3.36794,3.37748,41300000.0
2008-05-21 10:30:00,3.37971,3.38161,3.36643,3.37196,32710000.0
2008-05-21 10:35:00,3.37604,3.38049,3.36528,3.37611,29670000.0
2008-05-21 10:40:00,3.38019,3.38298,3.36907,3.37898,29680000.0
2008-05-21 10:45:00,3.38004,3.38036,3.37033,3.37632,29670000.0
2008-05-21 10:50:00,3.37427,3.38155,3.36843,3.38019,27450000.0
2008-05-21 10:55:00,3.3803,3.3814,3.36886,3.37971,28590000.0
2008-05-21 11:00:00,3.37212,3.38248,3.36718,3.37384,35670000.0
2008-05-21 11:05:00,3.37135,3.38063,3.36873,3.37643,29310000.0
2008-05-21 11:10:00,3.37721,3.38348,3.36848,3.3802,37950000.0
2008-05-21 11:15:00,3.37723,3.38218,3.37102,3.38071,24060000.0
2008-05-21 11:20:00,3.38011,3.38127,3.36401,3.37981,30810000.0
2008-05-21 11:25:00,3.37483,3.38193,3.36988,3.37593,33820000.0
2008-05-21 11:30:00,3.37874,3.38193,3.36933,3.37854,27450000.0
2008-05-21 11:35:00,3.37472,3.38238,3.36809,3.38164,28200000.0
2008-05-21 11:40:00,3.37658,3.38388,3.37142,3.37457,27070000.0
2008-05-21 11:45:00,3.3746,3.38419,3.37112,3.38139,27810000.0
2008-05-21 11:50:00,3.38225,3.38382,3.37206,3.37749,26720000.0
2008-05-21 11:55:00,3.37739,3.38322,3.37012,3.38237,28550000.0
2008-05-21 12:00:00,3.37791,3.38436,3.37253,3.38319,28210000.0
2008-05-21 12:05:00,3.37839,3.38452,3.37192,3.38417,24810000.0
2008-05-21 12:10:00,3.38331,3.38444,3.37275,3.38324,25940000.0
2008-05-21 12:15:00,3.38506,3.38517,3.37423,3.37876,29290000.0
2008-05-21 12:20:00,3.38404,3.38538,3.37555,3.38364,27040000.0
2008-05-21 12:25:00,3.38325,3.38509,3.36826,3.38358,30470000.0
2008-05-21 12:30:00,3.38311,3.38589,3.37142,3.38453,40940000.0
2008-05-21 12:35:00,3.38073,3.38563,3.37393,3.38333,30430000.0
2008-05-21 12:40:00,3.3819,3.38849,3.3744,3.38713,30810000.0
2008-05-21 12:45:00,3.38659,3.3882,3.37317,3.38,23700000.0
2008-05-21 12:50:00,3.38823,3.38986,3.37613,3.38951,24820000.0
2008-05-21 12:55:00,3.3826,3.38992,3.37799,3.38701,32320000.0
2008-05-21 13:00:00,3.388,3.39001,3.37616,3.38285,32710000.0
2008-05-21 13:05:00,3.38325,3.38862,3.37671,3.38516,32710000.0
2008-05-21 13:10:00,3.3874,3.39176,3.37628,3.38387,31210000.0
2008-05-21 13:15:00,3.38284,3.38857,3.373,3.38745,30070000.0
2008-05-21 13:20:00,3.38221,3.38891,3.37603,3.38776,28200000.0
2008-05-21 13:25:00,3.38597,3.38857,3.37527,3.38857,30450000.0
2008-05-21 13:30:00,3.38249,3.38892,3.37691,3.38323,34230000.0
2008-05-21 13:35:00,3.38641,3.3882,3.37715,3.37748,28540000.0
2008-05-21 13:40:00,3.38022,3.39215,3.37636,3.38264,32340000.0
2008-05-21 13:45:00,3.38712,3.38862,3.37609,3.38576,31590000.0
2008-05-21 13:50:00,3.38062,3.38793,3.37313,3.37482,41700000.0
2008-05-21 13:55:00,3.38691,3.38691,3.37546,3.38433,33820000.0
2008-05-21 14:00:00,3.38604,3.39095,3.37501,3.37746,38700000.0
2008-05-21 14:05:00,3.38037,3.38674,3.37333,3.38632,29700000.0
2008-05-21 14:10:00,3.38561,3.3878,3.37315,3.38592,23330000.0
2008-05-21 14:15:00,3.38662,3.38799,3.37424,3.38339,33070000.0
2008-05-21 14:20:00,3.38037,3.39132,3.37441,3.38564,33830000.0
2008-05-21 14:25:00,3.38598,3.39066,3.37763,3.38953,33070000.0
2008-05-21 14:30:00,3.38947,3.38962,3.3784,3.38744,35680000.0
2008-05-21 14:35:00,3.38722,3.38931,3.37732,3.38667,27040000.0
2008-05-21 14:40:00,3.38043,3.38986,3.37472,3.38559,31560000.0
2008-05-21 14:45:00,3.38605,3.39085,3.37487,3.38871,27800000.0
2008-05-21 14:50:00,3.38425,3.39096,3.37899,3.38279,32680000.0
2008-05-21 14:55:00,3.38959,3.38959,3.37505,3.38031,32730000.0
2008-05-21 15:00:00,3.38356,3.39002,3.37736,3.3879,36120000.0
2008-05-21 15:05:00,3.38368,3.38926,3.37595,3.38878,30430000.0
2008-05-21 15:10:00,3.38793,3.39652,3.37767,3.39093,32710000.0
2008-05-21 15:15:00,3.38737,3.39235,3.3783,3.37954,28180000.0
2008-05-21 15:20:00,3.39085,3.39384,3.38025,3.38712,31940000.0
2008-05-21 15:25:00,3.39193,3.39259,3.37812,3.39244,31200000.0
2008-05-21 15:30:00,3.39291,3.39519,3.38207,3.39323,30830000.0
2008-05-21 15:35:00,3.38957,3.39501,3.3829,3.39158,32320000.0
2008-05-21 15:40:00,3.39532,3.39835,3.38422,3.39346,29320000.0
2008-05-21 15:45:00,3.39061,3.39692,3.38387,3.39131,29670000.0
2008-05-21 15:50:00,3.39529,3.39657,3.38548,3.39439,32320000.0
2008-05-21 15:55:00,3.39595,3.39658,3.38437,3.3947,35680000.0
2008-05-21 16:00:00,3.39496,3.3973,3.3833,3.39509,30070000.0
2008-05-21 16:05:00,3.39198,3.39868,3.38566,3.39333,31610000.0
2008-05-21 16:10:00,3.3966,3.40366,3.3899,3.40253,31960000.0
2008-05-21 16:15:00,3.40257,3.40654,3.39416,3.40514,30440000.0
2008-05-21 16:20:00,3.4032,3.40748,3.39513,3.40583,31560000.0
2008-05-21 16:25:00,3.40563,3.40699,3.39415,3.40329,36430000.0
2008-05-21 16:30:00,3.39771,3.40674,3.39435,3.39435,36450000.0
2008-05-21 16:35:00,3.40419,3.40671,3.39329,3.39905,36870000.0
2008-05-21 16:40:00,3.3974,3.40415,3.39121,3.40318,33820000.0
2008-05-21 16:45:00,3.40089,3.40485,3.39259,3.40248,32690000.0
2008-05-21 16:50:00,3.40072,3.40478,3.3858,3.39933,28550000.0
2008-05-21 16:55:00,3.40241,3.40426,3.39276,3.4009,32300000.0
2008-05-21 17:00:00,3.40344,3.4063,3.3893,3.39869,33070000.0
2008-05-21 17:05:00,3.4044,3.40615,3.39231,3.40157,33850000.0
2008-05-21 17:10:00,3.40276,3.40715,3.39401,3.40091,35310000.0
2008-05-21 17:15:00,3.4048,3.40651,3.39446,3.40489,35670000.0
2008-05-21 17:20:00,3.40392,3.40834,3.39494,3.40446,36800000.0
2008-05-21 17:25:00,3.40112,3.40707,3.39147,3.40247,30070000.0
2008-05-21 17:30:00,3.40492,3.40492,3.38938,3.39618,37940000.0
2008-05-21 17:35:00,3.40447,3.40889,3.39318,3.40295,42880000.0
2008-05-21 17:40:00,3.39761,3.40588,3.39199,3.39963,47330000.0
2008-05-21 17:45:00,3.4012,3.40496,3.39483,3.3998,31200000.0
2008-05-21 17:50:00,3.4007,3.4072,3.39264,3.40358,30440000.0
2008-05-21 17:55:00,3.39909,3.40419,3.38964,3.40354,43610000.0
2008-05-21 18:00:00,3.40321,3.40683,3.39015,3.39897,42110000.0
2008-05-21 18:05:00,3.40232,3.40719,3.39433,3.40664,30870000.0
2008-05-21 18:10:00,3.40133,3.40736,3.39398,3.40387,39120000.0
2008-05-21 18:15:00,3.40096,3.40879,3.39102,3.39957,33820000.0
2008-05-21 18:20:00,3.40108,3.41137,3.39451,3.40587,34250000.0
2008-05-21 18:25:00,3.40155,3.40674,3.39631,3.4047,30110000.0
2008-05-21 18:30:00,3.40685,3.40733,3.39887,3.40682,16590000.0
2008-05-21 18:35:00,3.3995,3.40896,3.39668,3.40726,35470000.0
2008-05-21 18:40:00,3.40042,3.41056,3.39795,3.40735,25950000.0
2008-05-21 18:45:00,3.40367,3.40903,3.39769,3.40637,26380000.0
2008-05-21 18:50:00,3.40367,3.40797,3.39739,3.40312,33130000.0
2008-05-21 18:55:00,3.40014,3.40647,3.39348,3.40066,29410000.0
2008-05-21 19:00:00,3.4037,3.40793,3.39507,3.40545,36490000.0
2008-05-21 19:05:00,3.39552,3.40765,3.3951,3.39938,32750000.0
2008-05-21 19:10:00,3.39195,3.40619,3.3905,3.39783,33110000.0
2008-05-21 19:15:00,3.40753,3.40753,3.39523,3.40045,25990000.0
2008-05-21 19:20:00,3.40077,3.4072,3.39633,3.40351,31620000.0
2008-05-21 19:25:00,3.39864,3.40663,3.39552,3.39552,22970000.0
2008-05-21 19:30:00,3.40385,3.41034,3.39292,3.39705,28610000.0
2008-05-21 19:35:00,3.39836,3.40717,3.39183,3.39335,26720000.0
2008-05-21 19:40:00,3.40391,3.40536,3.39313,3.40238,31270000.0
2008-05-21 19:45:00,3.40605,3.40605,3.39446,3.40299,26330000.0
2008-05-21 19:50:00,3.39969,3.40559,3.39467,3.40335,24460000.0
2008-05-21 19:55:00,3.40218,3.40516,3.39426,3.40012,19580000.0
2008-05-21 20:00:00,3.40128,3.40677,3.39246,3.40195,27500000.0
2008-05-21 20:05:00,3.40183,3.40507,3.39146,3.39803,22250000.0
2008-05-21 20:10:00,3.40511,3.40614,3.39441,3.40292,33110000.0
2008-05-21 20:15:00,3.40195,3.40706,3.39207,3.39998,31670000.0
2008-05-21 20:20:00,3.40313,3.40597,3.39218,3.40135,30550000.0
2008-05-21 20:25:00,3.39866,3.40643,3.39127,3.40002,21130000.0
2008-05-21 20:30:00,3.40247,3.40663,3.39576,3.40503,27490000.0
2008-05-21 20:35:00,3.40366,3.4065,3.39425,3.39939,24460000.0
2008-05-21 20:40:00,3.4038,3.40626,3.39339,3.40626,23740000.0
2008-05-21 20:45:00,3.40352,3.40708,3.39473,3.40431,26370000.0
2008-05-21 20:50:00,3.40317,3.40765,3.39415,3.39861,25260000.0
2008-05-21 20:55:00,3.40358,3.41034,3.39546,3.40353,24860000.0
2008-05-21 21:00:00,3.40422,3.40835,3.3985,3.40552,19980000.0
2008-05-21 21:05:00,3.4008,3.40882,3.39927,3.40472,25210000.0
2008-05-21 21:10:00,3.40071,3.40849,3.3959,3.40423,32340000.0
2008-05-21 21:15:00,3.40385,3.40771,3.3956,3.40027,25220000.0
2008-05-21 21:20:00,3.40389,3.40854,3.3934,3.39868,26340000.0
2008-05-21 21:25:00,3.40399,3.40594,3.39268,3.39885,21090000.0
2008-05-21 21:30:00,3.4034,3.40726,3.39254,3.40418,21100000.0
2008-05-21 21:35:00,3.40487,3.40526,3.39397,3.39652,27470000.0
2008-05-21 21:40:00,3.39832,3.40589,3.39283,3.40528,26710000.0
2008-05-21 21:45:00,3.40442,3.40818,3.39075,3.40492,35020000.0
2008-05-21 21:50:00,3.40128,3.40643,3.39485,3.39855,23340000.0
2008-05-21 21:55:00,3.4031,3.40636,3.39492,3.40535,23790000.0
2008-05-21 22:00:00,3.40798,3.40798,3.39416,3.4035,30920000.0
2008-05-21 22:05:00,3.39889,3.40477,3.39212,3.40275,21500000.0
2008-05-21 22:10:00,3.39951,3.40724,3.39302,3.40005,23760000.0
2008-05-21 22:15:00,3.40111,3.40602,3.39471,3.40518,15810000.0
2008-05-21 22:20:00,3.3994,3.40525,3.39512,3.40009,18080000.0
2008-05-21 22:25:00,3.40023,3.40563,3.39433,3.39986,18520000.0
2008-05-21 22:30:00,3.40793,3.40793,3.39463,3.40223,14730000.0
2008-05-21 22:35:00,3.39399,3.40753,3.39399,3.40183,18920000.0
2008-05-21 22:40:00,3.40554,3.40914,3.39639,3.40468,19990000.0
2008-05-21 22:45:00,3.40381,3.40881,3.39553,3.40129,30570000.0
2008-05-21 22:50:00,3.4021,3.40812,3.39226,3.39815,22240000.0
2008-05-21 22:55:00,3.40176,3.40982,3.39759,3.40322,25620000.0
2008-05-21 23:00:00,3.40171,3.40753,3.39319,3.4042,24130000.0
2008-05-21 23:05:00,3.39926,3.40609,3.3941,3.39558,14690000.0
2008-05-21 23:10:00,3.39651,3.40356,3.39062,3.40077,20350000.0
2008-05-21 23:15:00,3.39518,3.40221,3.3897,3.39605,25600000.0
2008-05-21 23:20:00,3.40074,3.40309,3.3911,3.39115,39180000.0
2008-05-21 23:25:00,3.40115,3.40291,3.39064,3.39922,16230000.0
2008-05-21 23:30:00,3.39788,3.40241,3.39168,3.39599,15480000.0
2008-05-21 23:35:00,3.40094,3.40241,3.3915,3.39528,23750000.0
2008-05-21 23:40:00,3.39931,3.40348,3.39144,3.39837,22280000.0
2008-05-21 23:45:00,3.40154,3.40662,3.39342,3.39362,16960000.0
2008-05-21 23:50:00,3.40256,3.40334,3.39305,3.39744,7940000.0
2008-05-21 23:55:00,3.40202,3.40347,3.39177,3.40284,14340000.0
2008-05-22 00:00:00,3.40615,3.40702,3.39322,3.40123,29380000.0
2008-05-22 00:05:00,3.39792,3.40655,3.39504,3.40306,24130000.0
2008-05-22 00:10:00,3.39998,3.41023,3.39318,3.40524,20020000.0
2008-05-22 00:15:00,3.40441,3.4075,3.39342,3.40086,22280000.0
2008-05-22 00:20:00,3.40361,3.40661,3.39471,3.40437,23780000.0
2008-05-22 00:25:00,3.3988,3.4071,3.39482,3.39944,27120000.0
2008-05-22 00:30:00,3.40169,3.40886,3.39333,3.40027,18890000.0
2008-05-22 00:35:00,3.40409,3.40594,3.39658,3.40548,13600000.0
2008-05-22 00:40:00,3.40469,3.40692,3.39544,3.40003,13230000.0
2008-05-22 00:45:00,3.40563,3.40641,3.39423,3.39423,14770000.0
2008-05-22 00:50:00,3.40305,3.4061,3.39197,3.4002,16250000.0
2008-05-22 00:55:00,3.40391,3.40412,3.39354,3.39844,15150000.0
2008-05-22 01:00:00,3.40265,3.40645,3.3932,3.39494,16610000.0
2008-05-22 01:05:00,3.39798,3.40836,3.39214,3.40174,23390000.0
2008-05-22 01:10:00,3.40331,3.40554,3.39423,3.40006,16240000.0
2008-05-22 01:15:00,3.40458,3.40745,3.39169,3.39943,19620000.0
2008-05-22 01:20:00,3.40309,3.40631,3.39491,3.39964,15460000.0
2008-05-22 01:25:00,3.40267,3.40665,3.39452,3.39989,23390000.0
2008-05-22 01:30:00,3.40472,3.40559,3.39228,3.39758,23400000.0
2008-05-22 01:35:00,3.39448,3.40477,3.39193,3.39297,26370000.0
2008-05-22 01:40:00,3.40111,3.40559,3.39303,3.39921,19290000.0
2008-05-22 01:45:00,3.4006,3.40565,3.39427,3.40515,18090000.0
2008-05-22 01:50:00,3.40071,3.40566,3.39468,3.40061,14750000.0
2008-05-22 01:55:00,3.40362,3.40393,3.39131,3.40217,19250000.0
2008-05-22 02:00:00,3.40323,3.40585,3.39163,3.40269,29020000.0
2008-05-22 02:05:00,3.40311,3.40662,3.39378,3.40094,24500000.0
2008-05-22 02:10:00,3.399,3.40646,3.39451,3.39937,21140000.0
2008-05-22 02:15:00,3.40266,3.40778,3.39594,3.40054,29740000.0
2008-05-22 02:20:00,3.3987,3.40422,3.39388,3.4009,26720000.0
2008-05-22 02:25:00,3.40639,3.40639,3.39366,3.40427,27910000.0
2008-05-22 02:30:00,3.40284,3.40814,3.39319,3.40416,25280000.0
2008-05-22 02:35:00,3.39974,3.40768,3.3946,3.40493,19640000.0
2008-05-22 02:40:00,3.40216,3.40635,3.39158,3.40378,22630000.0
2008-05-22 02:45:00,3.40669,3.40695,3.39349,3.40369,22610000.0
2008-05-22 02:50:00,3.39425,3.4087,3.39425,3.40141,29760000.0
2008-05-22 02:55:00,3.40178,3.40699,3.39431,3.40068,23400000.0
2008-05-22 03:00:00,3.40715,3.40765,3.39438,3.39975,22990000.0
2008-05-22 03:05:00,3.39426,3.4039,3.39379,3.40237,16950000.0
2008-05-22 03:10:00,3.40435,3.40691,3.39187,3.40554,24840000.0
2008-05-22 03:15:00,3.40309,3.40569,3.39347,3.40317,19210000.0
2008-05-22 03:20:00,3.39858,3.41034,3.39481,3.40485,28650000.0
2008-05-22 03:25:00,3.40397,3.40763,3.39405,3.39976,22990000.0
2008-05-22 03:30:00,3.40078,3.40653,3.39512,3.39521,28310000.0
2008-05-22 03:35:00,3.40381,3.40651,3.39534,3.40416,22980000.0
2008-05-22 03:40:00,3.40501,3.40682,3.3946,3.40258,17390000.0
2008-05-22 03:45:00,3.40259,3.40807,3.39106,3.40412,26020000.0
2008-05-22 03:50:00,3.40335,3.40744,3.39365,3.40391,28310000.0
2008-05-22 03:55:00,3.40352,3.40694,3.39368,3.39449,26000000.0
2008-05-22 04:00:00,3.40371,3.40719,3.39325,3.39468,23030000.0
2008-05-22 04:05:00,3.40354,3.40563,3.39461,3.40027,16600000.0
2008-05-22 04:10:00,3.40412,3.40662,3.39498,3.40006,19970000.0
2008-05-22 04:15:00,3.40132,3.411,3.39478,3.40666,20700000.0
2008-05-22 04:20:00,3.40377,3.40662,3.39357,3.39967,26000000.0
2008-05-22 04:25:00,3.39803,3.40622,3.39254,3.39853,26790000.0
2008-05-22 04:30:00,3.40705,3.40705,3.39408,3.39883,23750000.0
2008-05-22 04:35:00,3.40345,3.40719,3.39357,3.40399,32400000.0
2008-05-22 04:40:00,3.3992,3.40751,3.39293,3.40032,24140000.0
2008-05-22 04:45:00,3.40567,3.40633,3.39364,3.40507,25620000.0
2008-05-22 04:50:00,3.39995,3.40824,3.39181,3.39936,27200000.0
2008-05-22 04:55:00,3.40343,3.40571,3.39528,3.40382,21110000.0
2008-05-22 05:00:00,3.40574,3.40574,3.39251,3.39932,18890000.0
2008-05-22 05:05:00,3.39268,3.4061,3.39268,3.39754,24140000.0
2008-05-22 05:10:00,3.40281,3.40633,3.39472,3.40412,22630000.0
2008-05-22 05:15:00,3.40525,3.40682,3.3886,3.40051,20020000.0
2008-05-22 05:20:00,3.40025,3.40519,3.39195,3.39412,25630000.0
2008-05-22 05:25:00,3.40147,3.40446,3.39389,3.3999,16970000.0
2008-05-22 05:30:00,3.40508,3.40587,3.39304,3.39908,12820000.0
2008-05-22 05:35:00,3.40405,3.40447,3.39274,3.4033,10920000.0
2008-05-22 05:40:00,3.40265,3.40548,3.39318,3.40001,21870000.0
2008-05-22 05:45:00,3.40288,3.40626,3.39333,3.40457,13620000.0
2008-05-22 05:50:00,3.39849,3.40637,3.39205,3.40205,12440000.0
2008-05-22 05:55:00,3.39957,3.40861,3.39359,3.40157,34660000.0
2008-05-22 06:00:00,3.40369,3.40374,3.39243,3.39763,21500000.0
2008-05-22 06:05:00,3.3992,3.40434,3.39376,3.40313,24890000.0
2008-05-22 06:10:00,3.40133,3.40397,3.39088,3.39943,27140000.0
2008-05-22 06:15:00,3.40193,3.40883,3.39577,3.40027,31730000.0
2008-05-22 06:20:00,3.3946,3.40477,3.3935,3.40367,25620000.0
2008-05-22 06:25:00,3.40461,3.40678,3.39263,3.39835,30920000.0
2008-05-22 06:30:00,3.40603,3.40603,3.3938,3.3938,34320000.0
2008-05-22 06:35:00,3.3956,3.4088,3.39391,3.40432,36930000.0
2008-05-22 06:40:00,3.40393,3.40574,3.39436,3.40106,25650000.0
2008-05-22 06:45:00,3.40406,3.40903,3.39349,3.40034,30170000.0
2008-05-22 06:50:00,3.39991,3.40788,3.39387,3.40291,18940000.0
2008-05-22 06:55:00,3.39988,3.40595,3.39031,3.39919,14720000.0
2008-05-22 07:00:00,3.40406,3.40794,3.39483,3.39922,20720000.0
2008-05-22 07:05:00,3.3946,3.40461,3.39219,3.39985,16980000.0
2008-05-22 07:10:00,3.39847,3.40684,3.39391,3.40214,18450000.0
2008-05-22 07:15:00,3.40042,3.40593,3.39275,3.39838,17340000.0
2008-05-22 07:20:00,3.40228,3.40497,3.39443,3.40036,16930000.0
2008-05-22 07:25:00,3.39961,3.40497,3.39427,3.40275,13950000.0
2008-05-22 07:30:00,3.40158,3.40782,3.39419,3.40174,30530000.0
2008-05-22 07:35:00,3.40369,3.40594,3.39312,3.39856,24490000.0
2008-05-22 07:40:00,3.39735,3.40456,3.39388,3.40176,13180000.0
2008-05-22 07:45:00,3.40299,3.40487,3.39438,3.39861,19550000.0
2008-05-22 07:50:00,3.40251,3.40483,3.39342,3.39978,31930000.0
2008-05-22 07:55:00,3.40103,3.40587,3.3956,3.40041,27830000.0
2008-05-22 08:00:00,3.40019,3.40734,3.39076,3.40477,23290000.0
2008-05-22 08:05:00,3.40117,3.40754,3.39578,3.40527,19570000.0
2008-05-22 08:10:00,3.40487,3.40832,3.39619,3.40357,25940000.0
2008-05-22 08:15:00,3.4043,3.40895,3.39727,3.39809,30060000.0
2008-05-22 08:20:00,3.39786,3.40956,3.39481,3.40689,29690000.0
2008-05-22 08:25:00,3.40781,3.4128,3.39636,3.40207,30450000.0
2008-05-22 08:30:00,3.40713,3.40713,3.39656,3.40426,28170000.0
2008-05-22 08:35:00,3.39964,3.40911,3.39667,3.40319,27410000.0
2008-05-22 08:40:00,3.40693,3.40834,3.39571,3.40718,30420000.0
2008-05-22 08:45:00,3.40878,3.40878,3.39762,3.40268,33070000.0
2008-05-22 08:50:00,3.40541,3.41104,3.39528,3.4058,27040000.0
2008-05-22 08:55:00,3.40797,3.41347,3.39937,3.40616,35280000.0
2008-05-22 09:00:00,3.40284,3.41502,3.40159,3.41396,31570000.0
2008-05-22 09:05:00,3.41024,3.41329,3.40089,3.40956,30060000.0
2008-05-22 09:10:00,3.40988,3.41285,3.39868,3.40999,45480000.0
2008-05-22 09:15:00,3.40584,3.41192,3.39806,3.40243,26700000.0
2008-05-22 09:20:00,3.40185,3.413,3.39635,3.41047,30470000.0
2008-05-22 09:25:00,3.40795,3.41349,3.398,3.40297,36800000.0
2008-05-22 09:30:00,3.40293,3.41499,3.40293,3.40736,27800000.0
2008-05-22 09:35:00,3.40115,3.41316,3.39945,3.40172,28170000.0
2008-05-22 09:40:00,3.40219,3.41237,3.40085,3.41223,37160000.0
2008-05-22 09:45:00,3.41264,3.41471,3.3976,3.40944,31220000.0
2008-05-22 09:50:00,3.40641,3.41247,3.39955,3.40973,30410000.0
2008-05-22 09:55:00,3.41129,3.41241,3.39879,3.41083,33110000.0
2008-05-22 10:00:00,3.41091,3.41452,3.3983,3.41173,33830000.0
2008-05-22 10:05:00,3.40938,3.41408,3.39524,3.41018,34560000.0
2008-05-22 10:10:00,3.40053,3.41042,3.39789,3.40944,41340000.0
2008-05-22 10:15:00,3.4082,3.4095,3.39666,3.404,24830000.0
2008-05-22 10:20:00,3.40876,3.40996,3.39818,3.40996,39810000.0
2008-05-22 10:25:00,3.41011,3.41404,3.40029,3.41042,40960000.0
2008-05-22 10:30:00,3.41102,3.41368,3.39866,3.4018,34190000.0
2008-05-22 10:35:00,3.40751,3.41188,3.40251,3.40734,28930000.0
2008-05-22 10:40:00,3.41124,3.41124,3.39601,3.4075,26680000.0
2008-05-22 10:45:00,3.40988,3.41288,3.40041,3.41152,25180000.0
2008-05-22 10:50:00,3.40626,3.41146,3.39882,3.4106,28570000.0
2008-05-22 10:55:00,3.4091,3.41174,3.40091,3.41105,31920000.0
2008-05-22 11:00:00,3.40561,3.41171,3.39808,3.40335,33090000.0
2008-05-22 11:05:00,3.40467,3.41174,3.39947,3.40629,30790000.0
2008-05-22 11:10:00,3.4056,3.41704,3.39815,3.41369,35360000.0
2008-05-22 11:15:00,3.40888,3.41456,3.40227,3.41456,24790000.0
2008-05-22 11:20:00,3.40509,3.41476,3.40423,3.41216,28580000.0
2008-05-22 11:25:00,3.40919,3.41367,3.40049,3.40417,33460000.0
2008-05-22 11:30:00,3.41104,3.41291,3.40016,3.41211,28550000.0
2008-05-22 11:35:00,3.40972,3.41256,3.40124,3.41004,30810000.0
2008-05-22 11:40:00,3.4045,3.41277,3.40211,3.40558,28560000.0
2008-05-22 11:45:00,3.40742,3.41256,3.40002,3.41091,28180000.0
2008-05-22 11:50:00,3.41117,3.41117,3.39958,3.4058,30050000.0
2008-05-22 11:55:00,3.4064,3.41085,3.39915,3.41013,28920000.0
2008-05-22 12:00:00,3.40604,3.41184,3.3977,3.41085,30050000.0
2008-05-22 12:05:00,3.40632,3.41359,3.40127,3.41284,24420000.0
2008-05-22 12:10:00,3.41168,3.41394,3.39801,3.41027,27430000.0
2008-05-22 12:15:00,3.4126,3.41351,3.40332,3.40698,32330000.0
2008-05-22 12:20:00,3.41183,3.41317,3.40353,3.41268,30060000.0
2008-05-22 12:25:00,3.40932,3.41122,3.39824,3.41058,33830000.0
2008-05-22 12:30:00,3.41035,3.41445,3.39723,3.41275,42430000.0
2008-05-22 12:35:00,3.40473,3.41274,3.40012,3.411,27440000.0
2008-05-22 12:40:00,3.40458,3.4144,3.39991,3.41371,30800000.0
2008-05-22 12:45:00,3.41171,3.41486,3.3999,3.40655,25190000.0
2008-05-22 12:50:00,3.41482,3.41482,3.40213,3.41429,25940000.0
2008-05-22 12:55:00,3.40925,3.41738,3.40251,3.41159,31210000.0
2008-05-22 13:00:00,3.41362,3.41425,3.40096,3.40905,32350000.0
2008-05-22 13:05:00,3.4073,3.41421,3.3999,3.41313,34930000.0
2008-05-22 13:10:00,3.41434,3.41452,3.40051,3.4048,32690000.0
2008-05-22 13:15:00,3.40955,3.41542,3.40226,3.40939,29320000.0
2008-05-22 13:20:00,3.41142,3.41682,3.40191,3.41333,30430000.0
2008-05-22 13:25:00,3.41178,3.41457,3.40009,3.41457,27080000.0
2008-05-22 13:30:00,3.41051,3.41713,3.40374,3.40757,32360000.0
2008-05-22 13:35:00,3.41195,3.4148,3.40329,3.40749,26690000.0
2008-05-22 13:40:00,3.40448,3.41745,3.40206,3.41,33440000.0
2008-05-22 13:45:00,3.41345,3.41746,3.40438,3.41402,35290000.0
2008-05-22 13:50:00,3.40904,3.41683,3.40204,3.40622,41700000.0
2008-05-22 13:55:00,3.41693,3.41836,3.40605,3.41462,35660000.0
2008-05-22 14:00:00,3.41699,3.41897,3.40251,3.40371,39820000.0
2008-05-22 14:05:00,3.41169,3.41973,3.40298,3.41152,31190000.0
2008-05-22 14:10:00,3.41152,3.41948,3.40433,3.41358,27080000.0
2008-05-22 14:15:00,3.41418,3.41537,3.40096,3.40845,28980000.0
2008-05-22 14:20:00,3.40492,3.41567,3.40184,3.41219,34200000.0
2008-05-22 14:25:00,3.4122,3.41557,3.40383,3.41388,33450000.0
2008-05-22 14:30:00,3.4139,3.41639,3.40264,3.41373,35310000.0
2008-05-22 14:35:00,3.41224,3.41327,3.40169,3.40657,28160000.0
2008-05-22 14:40:00,3.40691,3.41285,3.3975,3.40771,34950000.0
2008-05-22 14:45:00,3.40701,3.4092,3.39401,3.40525,28530000.0
2008-05-22 14:50:00,3.40455,3.41412,3.4001,3.40503,32300000.0
2008-05-22 14:55:00,3.41276,3.41337,3.39981,3.40222,37190000.0
2008-05-22 15:00:00,3.40755,3.41359,3.39994,3.41023,37600000.0
2008-05-22 15:05:00,3.40443,3.4109,3.39924,3.41004,30430000.0
2008-05-22 15:10:00,3.40266,3.4117,3.3982,3.4091,36790000.0
2008-05-22 15:15:00,3.40757,3.412,3.39981,3.40153,26330000.0
2008-05-22 15:20:00,3.41204,3.41204,3.39727,3.40717,31580000.0
2008-05-22 15:25:00,3.40949,3.41015,3.39758,3.40771,31940000.0
2008-05-22 15:30:00,3.40934,3.41005,3.39737,3.4081,30090000.0
2008-05-22 15:35:00,3.40019,3.41028,3.39668,3.40637,30440000.0
2008-05-22 15:40:00,3.40853,3.41012,3.39327,3.40839,30060000.0
2008-05-22 15:45:00,3.4061,3.41189,3.39691,3.40551,25180000.0
2008-05-22 15:50:00,3.40819,3.41114,3.39834,3.40548,30840000.0
2008-05-22 15:55:00,3.41069,3.41123,3.3967,3.40962,34570000.0
2008-05-22 16:00:00,3.41024,3.41039,3.39576,3.40919,31550000.0
2008-05-22 16:05:00,3.40438,3.41326,3.3992,3.40737,33810000.0
2008-05-22 16:10:00,3.41176,3.41251,3.40001,3.40827,33440000.0
2008-05-22 16:15:00,3.40977,3.41361,3.40227,3.41147,33030000.0
2008-05-22 16:20:00,3.40957,3.41346,3.4013,3.41102,31950000.0
2008-05-22 16:25:00,3.41041,3.41145,3.40007,3.40638,34930000.0
2008-05-22 16:30:00,3.40253,3.41283,3.40053,3.40137,35320000.0
2008-05-22 16:35:00,3.41111,3.41326,3.40006,3.40882,41330000.0
2008-05-22 16:40:00,3.40766,3.41409,3.39997,3.41346,30800000.0
2008-05-22 16:45:00,3.41001,3.4136,3.39854,3.4101,32700000.0
2008-05-22 16:50:00,3.41232,3.41421,3.39858,3.40973,27440000.0
2008-05-22 16:55:00,3.41235,3.41285,3.39852,3.41091,31170000.0
2008-05-22 17:00:00,3.41031,3.41303,3.39826,3.40429,32320000.0
2008-05-22 17:05:00,3.40696,3.41447,3.39988,3.41061,37550000.0
2008-05-22 17:10:00,3.41162,3.41262,3.40276,3.40663,33460000.0
2008-05-22 17:15:00,3.41174,3.41264,3.40086,3.41055,34940000.0
2008-05-22 17:20:00,3.41014,3.4134,3.3997,3.4096,40190000.0
2008-05-22 17:25:00,3.4061,3.41196,3.39884,3.40111,31960000.0
2008-05-22 17:30:00,3.41149,3.41149,3.39855,3.40886,37190000.0
2008-05-22 17:35:00,3.41413,3.41694,3.40028,3.41055,47700000.0
2008-05-22 17:40:00,3.40981,3.4165,3.40183,3.40426,45490000.0
2008-05-22 17:45:00,3.40418,3.41031,3.39873,3.41003,25580000.0
2008-05-22 17:50:00,3.40463,3.41004,3.39668,3.40721,31180000.0
2008-05-22 17:55:00,3.40579,3.40965,3.39618,3.40965,43980000.0
2008-05-22 18:00:00,3.40947,3.41198,3.39752,3.4028,43220000.0
2008-05-22 18:05:00,3.40958,3.41323,3.40048,3.40993,34950000.0
2008-05-22 18:10:00,3.40788,3.41117,3.39725,3.40901,42080000.0
2008-05-22 18:15:00,3.40359,3.41108,3.39837,3.41101,20290000.0
2008-05-22 18:20:00,3.40631,3.4138,3.40268,3.41141,19600000.0
2008-05-22 18:25:00,3.40558,3.41115,3.40149,3.40947,19200000.0
2008-05-22 18:30:00,3.41009,3.41214,3.40331,3.41032,16990000.0
2008-05-22 18:35:00,3.40342,3.41105,3.39917,3.4097,36930000.0
2008-05-22 18:40:00,3.40425,3.41114,3.40044,3.41005,21510000.0
2008-05-22 18:45:00,3.4057,3.41187,3.39746,3.4093,26370000.0
2008-05-22 18:50:00,3.40708,3.41251,3.39883,3.40478,33870000.0
2008-05-22 18:55:00,3.40081,3.40984,3.39794,3.40163,32000000.0
2008-05-22 19:00:00,3.40584,3.41145,3.39559,3.40687,33140000.0
2008-05-22 19:05:00,3.39782,3.41127,3.3956,3.40451,34250000.0
2008-05-22 19:10:00,3.39886,3.40758,3.39482,3.40273,31630000.0
2008-05-22 19:15:00,3.40986,3.40986,3.39721,3.40341,24510000.0
2008-05-22 19:20:00,3.40196,3.40879,3.39727,3.40545,30510000.0
2008-05-22 19:25:00,3.39637,3.40883,3.39637,3.3965,22580000.0
2008-05-22 19:30:00,3.40578,3.41175,3.3963,3.40018,25250000.0
2008-05-22 19:35:00,3.40254,3.40913,3.39578,3.39665,28970000.0
2008-05-22 19:40:00,3.39854,3.40937,3.39584,3.40612,31620000.0
2008-05-22 19:45:00,3.4087,3.40883,3.39604,3.40565,21840000.0
2008-05-22 19:50:00,3.40338,3.40902,3.3981,3.40693,14680000.0
2008-05-22 19:55:00,3.40622,3.40889,3.39569,3.40369,18440000.0
2008-05-22 20:00:00,3.40607,3.41119,3.39771,3.39771,30090000.0
2008-05-22 20:05:00,3.40585,3.40809,3.396,3.40088,24100000.0
2008-05-22 20:10:00,3.40631,3.40922,3.39647,3.40627,30150000.0
2008-05-22 20:15:00,3.40432,3.41087,3.39439,3.40168,33510000.0
2008-05-22 20:20:00,3.40578,3.40834,3.39501,3.40305,35390000.0
2008-05-22 20:25:00,3.39904,3.40705,3.39504,3.40158,20330000.0
2008-05-22 20:30:00,3.40286,3.41016,3.39325,3.40421,25620000.0
2008-05-22 20:35:00,3.40419,3.40723,3.3944,3.40109,19610000.0
2008-05-22 20:40:00,3.40564,3.40679,3.39361,3.40518,25600000.0
2008-05-22 20:45:00,3.40286,3.40795,3.39598,3.40527,22240000.0
2008-05-22 20:50:00,3.40333,3.40916,3.39429,3.39751,26010000.0
2008-05-22 20:55:00,3.40349,3.40623,3.39581,3.39957,25230000.0
2008-05-22 21:00:00,3.40675,3.40675,3.3932,3.40234,18470000.0
2008-05-22 21:05:00,3.39853,3.40478,3.39693,3.40391,25990000.0
2008-05-22 21:10:00,3.39839,3.40562,3.39363,3.40441,21830000.0
2008-05-22 21:15:00,3.40258,3.40792,3.39348,3.3997,27460000.0
2008-05-22 21:20:00,3.4045,3.40546,3.39419,3.39671,19940000.0
2008-05-22 21:25:00,3.40492,3.40556,3.39457,3.39908,20360000.0
2008-05-22 21:30:00,3.40308,3.40775,3.39394,3.39575,18860000.0
2008-05-22 21:35:00,3.39978,3.40755,3.39407,3.39881,17740000.0
2008-05-22 21:40:00,3.39924,3.40725,3.3938,3.4059,21900000.0
2008-05-22 21:45:00,3.4034,3.40824,3.39286,3.3997,27170000.0
2008-05-22 21:50:00,3.40362,3.40565,3.39506,3.40411,19190000.0
2008-05-22 21:55:00,3.40322,3.40568,3.39519,3.40506,21870000.0
2008-05-22 22:00:00,3.40769,3.40769,3.39575,3.4056,25280000.0
2008-05-22 22:05:00,3.40092,3.40868,3.39703,3.40525,21150000.0
2008-05-22 22:10:00,3.4015,3.40694,3.3945,3.40197,21510000.0
2008-05-22 22:15:00,3.40433,3.40785,3.3942,3.40093,18490000.0
2008-05-22 22:20:00,3.40089,3.40924,3.39657,3.40317,23000000.0
2008-05-22 22:25:00,3.40202,3.40828,3.39395,3.4006,15530000.0
2008-05-22 22:30:00,3.407,3.407,3.39511,3.40307,16220000.0
2008-05-22 22:35:00,3.39412,3.4045,3.39401,3.40444,12850000.0
2008-05-22 22:40:00,3.40389,3.40591,3.39272,3.40041,17300000.0
2008-05-22 22:45:00,3.40139,3.40539,3.39225,3.39989,24500000.0
2008-05-22 22:50:00,3.40065,3.40669,3.39412,3.40137,22250000.0
2008-05-22 22:55:00,3.40234,3.40884,3.39767,3.40096,22260000.0
2008-05-22 23:00:00,3.40477,3.40986,3.39586,3.40522,13580000.0
2008-05-22 23:05:00,3.4009,3.40827,3.39779,3.40647,11400000.0
2008-05-22 23:10:00,3.40064,3.40607,3.39558,3.40498,13640000.0
2008-05-22 23:15:00,3.39846,3.41039,3.39214,3.40266,26350000.0
2008-05-22 23:20:00,3.40565,3.412,3.39567,3.39801,40310000.0
2008-05-22 23:25:00,3.40577,3.40918,3.39578,3.40514,20330000.0
2008-05-22 23:30:00,3.40746,3.40746,3.39543,3.40019,20000000.0
2008-05-22 23:35:00,3.40018,3.41007,3.39637,3.40025,17730000.0
2008-05-22 23:40:00,3.40447,3.40618,3.40015,3.40086,4530000.0
2008-05-22 23:45:00,3.40444,3.40952,3.39534,3.39709,24100000.0
2008-05-22 23:50:00,3.39949,3.40628,3.39585,3.40515,23380000.0
2008-05-22 23:55:00,3.39836,3.40893,3.39753,3.4077,15490000.0
2008-05-23 00:00:00,3.40748,3.40748,3.39094,3.40049,22250000.0
2008-05-23 00:05:00,3.40021,3.40587,3.38567,3.3899,15870000.0
2008-05-23 00:10:00,3.4015,3.40476,3.38338,3.40476,19950000.0
2008-05-23 00:15:00,3.40448,3.4045,3.38342,3.39372,16970000.0
2008-05-23 00:20:00,3.38864,3.39372,3.38432,3.38843,10190000.0
2008-05-23 00:25:00,3.40605,3.40605,3.38907,3.3953,13570000.0
2008-05-23 00:30:00,3.40271,3.40652,3.38761,3.39927,17740000.0
2008-05-23 00:35:00,3.39462,3.40483,3.38968,3.40483,21850000.0
2008-05-23 00:40:00,3.40445,3.40565,3.38568,3.39673,16590000.0
2008-05-23 00:45:00,3.40752,3.40752,3.38671,3.39383,16290000.0
2008-05-23 00:50:00,3.4007,3.40568,3.38992,3.40119,11750000.0
2008-05-23 00:55:00,3.40528,3.40779,3.38819,3.39974,15870000.0
2008-05-23 01:00:00,3.40509,3.40952,3.39219,3.39219,4540000.0
2008-05-23 01:05:00,3.40495,3.40577,3.38542,3.39039,8350000.0
2008-05-23 01:10:00,3.39468,3.40385,3.38562,3.39832,12450000.0
2008-05-23 01:15:00,3.40271,3.40661,3.38893,3.40171,19240000.0
2008-05-23 01:20:00,3.40053,3.40591,3.3882,3.39232,13570000.0
2008-05-23 01:25:00,3.40014,3.4035,3.38901,3.4035,11300000.0
2008-05-23 01:30:00,3.40728,3.40728,3.39015,3.39015,13180000.0
2008-05-23 01:35:00,3.40371,3.40371,3.38762,3.39347,3040000.0
2008-05-23 01:40:00,3.40088,3.40572,3.3888,3.40299,18490000.0
2008-05-23 01:45:00,3.40694,3.40711,3.38512,3.40711,18520000.0
2008-05-23 01:50:00,3.39977,3.40698,3.39173,3.40379,12460000.0
2008-05-23 01:55:00,3.39557,3.40816,3.39557,3.40635,11680000.0
2008-05-23 02:00:00,3.40537,3.40673,3.38856,3.40466,24890000.0
2008-05-23 02:05:00,3.40165,3.40902,3.38705,3.39287,24500000.0
2008-05-23 02:10:00,3.40057,3.4062,3.39218,3.40084,28250000.0
2008-05-23 02:15:00,3.4045,3.41026,3.39379,3.40676,21120000.0
2008-05-23 02:20:00,3.39947,3.40596,3.38833,3.40361,21850000.0
2008-05-23 02:25:00,3.39577,3.40725,3.39225,3.40523,29020000.0
2008-05-23 02:30:00,3.40155,3.40566,3.38639,3.40566,24520000.0
2008-05-23 02:35:00,3.39948,3.40693,3.38803,3.40377,26400000.0
2008-05-23 02:40:00,3.40342,3.41064,3.3964,3.40546,23740000.0
2008-05-23 02:45:00,3.40525,3.40606,3.38995,3.39193,21880000.0
2008-05-23 02:50:00,3.401,3.40629,3.3922,3.40314,24480000.0
2008-05-23 02:55:00,3.40251,3.40647,3.39166,3.40028,22980000.0
2008-05-23 03:00:00,3.40385,3.40678,3.39158,3.39902,17340000.0
2008-05-23 03:05:00,3.4035,3.40485,3.39149,3.40295,12480000.0
2008-05-23 03:10:00,3.40461,3.40579,3.39044,3.40059,21530000.0
2008-05-23 03:15:00,3.40352,3.41091,3.39291,3.40123,20010000.0
2008-05-23 03:20:00,3.39824,3.40644,3.39196,3.40565,25280000.0
2008-05-23 03:25:00,3.39558,3.40572,3.39056,3.39949,15900000.0
2008-05-23 03:30:00,3.40213,3.40776,3.39607,3.40041,23820000.0
2008-05-23 03:35:00,3.40562,3.40621,3.38892,3.40381,12450000.0
2008-05-23 03:40:00,3.39737,3.40594,3.39125,3.40429,19630000.0
2008-05-23 03:45:00,3.40394,3.40995,3.38392,3.4043,23770000.0
2008-05-23 03:50:00,3.40353,3.40667,3.38458,3.40538,29790000.0
2008-05-23 03:55:00,3.3957,3.40594,3.39013,3.40393,28320000.0
2008-05-23 04:00:00,3.40369,3.40475,3.38769,3.39589,15100000.0
2008-05-23 04:05:00,3.40034,3.40677,3.38776,3.3921,14750000.0
2008-05-23 04:10:00,3.39674,3.40617,3.38989,3.40144,13590000.0
2008-05-23 04:15:00,3.40398,3.40578,3.38869,3.40508,14700000.0
2008-05-23 04:20:00,3.40497,3.40529,3.38666,3.39868,15830000.0
2008-05-23 04:25:00,3.40502,3.40624,3.38778,3.39972,24510000.0
2008-05-23 04:30:00,3.40862,3.40862,3.3884,3.40137,26040000.0
2008-05-23 04:35:00,3.39447,3.40773,3.38856,3.40506,21910000.0
2008-05-23 04:40:00,3.40671,3.40749,3.38904,3.38969,19960000.0
2008-05-23 04:45:00,3.40328,3.40601,3.39367,3.39992,13950000.0
2008-05-23 04:50:00,3.40469,3.40609,3.39622,3.40119,14320000.0
2008-05-23 04:55:00,3.40141,3.40604,3.3953,3.40487,19230000.0
2008-05-23 05:00:00,3.40078,3.40838,3.39004,3.40109,15140000.0
2008-05-23 05:05:00,3.39486,3.40576,3.38913,3.38913,12480000.0
2008-05-23 05:10:00,3.40054,3.40639,3.39367,3.3972,10640000.0
2008-05-23 05:15:00,3.40424,3.40492,3.39194,3.39592,7600000.0
2008-05-23 05:20:00,3.404,3.404,3.3892,3.3892,8630000.0
2008-05-23 05:25:00,3.40049,3.40673,3.39242,3.39895,20370000.0
2008-05-23 05:30:00,3.40633,3.40633,3.38621,3.40163,16230000.0
2008-05-23 05:35:00,3.4047,3.40806,3.38868,3.39809,17340000.0
2008-05-23 05:40:00,3.40237,3.4094,3.38622,3.40791,20040000.0
2008-05-23 05:45:00,3.39558,3.40636,3.39261,3.40018,17300000.0
2008-05-23 05:50:00,3.40012,3.40669,3.38909,3.40049,16250000.0
2008-05-23 05:55:00,3.40329,3.40562,3.38562,3.40109,20730000.0
2008-05-23 06:00:00,3.40644,3.40644,3.38944,3.39638,24540000.0
2008-05-23 06:05:00,3.40249,3.40501,3.39011,3.39579,17740000.0
2008-05-23 06:10:00,3.40453,3.40632,3.38582,3.39212,18860000.0
2008-05-23 06:15:00,3.40738,3.40738,3.39216,3.40016,22650000.0
2008-05-23 06:20:00,3.40057,3.40616,3.39406,3.40457,20010000.0
2008-05-23 06:25:00,3.40618,3.40687,3.39087,3.40122,15140000.0
2008-05-23 06:30:00,3.40786,3.40786,3.39034,3.39232,24140000.0
2008-05-23 06:35:00,3.39763,3.41167,3.38671,3.40423,20020000.0
2008-05-23 06:40:00,3.4007,3.40555,3.38969,3.39886,14370000.0
2008-05-23 06:45:00,3.40307,3.4077,3.39602,3.40542,7600000.0
2008-05-23 06:50:00,3.39885,3.405,3.3872,3.405,16660000.0
2008-05-23 06:55:00,3.40318,3.40407,3.39238,3.39817,18450000.0
2008-05-23 07:00:00,3.40277,3.40641,3.39126,3.39126,23310000.0
2008-05-23 07:05:00,3.39605,3.40598,3.38766,3.40337,22950000.0
2008-05-23 07:10:00,3.4056,3.40649,3.38772,3.40579,13210000.0
2008-05-23 07:15:00,3.40236,3.40685,3.38936,3.40579,30850000.0
2008-05-23 07:20:00,3.40426,3.40572,3.38841,3.40143,22210000.0
2008-05-23 07:25:00,3.39963,3.40873,3.3962,3.40418,22210000.0
2008-05-23 07:30:00,3.40443,3.40689,3.39039,3.40297,27160000.0
2008-05-23 07:35:00,3.40309,3.40572,3.38555,3.40538,23310000.0
2008-05-23 07:40:00,3.4008,3.40579,3.39431,3.40561,22970000.0
2008-05-23 07:45:00,3.40555,3.40591,3.38982,3.39715,19560000.0
2008-05-23 07:50:00,3.40358,3.40554,3.38917,3.40459,37550000.0
2008-05-23 07:55:00,3.39984,3.4044,3.39281,3.40391,26690000.0
2008-05-23 08:00:00,3.40531,3.40542,3.39368,3.40177,27820000.0
2008-05-23 08:05:00,3.39655,3.40542,3.39095,3.39978,28940000.0
2008-05-23 08:10:00,3.3998,3.40537,3.3931,3.39858,28200000.0
2008-05-23 08:15:00,3.40117,3.40699,3.39227,3.39593,25190000.0
2008-05-23 08:20:00,3.39126,3.40544,3.38879,3.40389,28560000.0
2008-05-23 08:25:00,3.4051,3.4051,3.39233,3.39941,28950000.0
2008-05-23 08:30:00,3.39479,3.40332,3.38985,3.40099,27460000.0
2008-05-23 08:35:00,3.39443,3.40451,3.3907,3.39835,29290000.0
2008-05-23 08:40:00,3.40209,3.40289,3.39175,3.40201,26690000.0
2008-05-23 08:45:00,3.40232,3.40617,3.39222,3.402,26310000.0
2008-05-23 08:50:00,3.39927,3.40599,3.39356,3.40598,23330000.0
2008-05-23 08:55:00,3.40516,3.40941,3.39338,3.40086,35670000.0
2008-05-23 09:00:00,3.39539,3.40689,3.39338,3.40589,30440000.0
2008-05-23 09:05:00,3.40222,3.40701,3.39561,3.40661,32290000.0
2008-05-23 09:10:00,3.40756,3.40756,3.39177,3.4053,42480000.0
2008-05-23 09:15:00,3.40224,3.41002,3.39537,3.39956,24070000.0
2008-05-23 09:20:00,3.39729,3.4071,3.38987,3.4071,31560000.0
2008-05-23 09:25:00,3.39601,3.40673,3.39369,3.39583,34220000.0
2008-05-23 09:30:00,3.40089,3.4083,3.39481,3.40043,27070000.0
2008-05-23 09:35:00,3.40535,3.40628,3.39337,3.40468,27030000.0
2008-05-23 09:40:00,3.40233,3.40806,3.39765,3.40436,36050000.0
2008-05-23 09:45:00,3.40783,3.40783,3.39058,3.40644,28190000.0
2008-05-23 09:50:00,3.4021,3.40849,3.39409,3.40731,28580000.0
2008-05-23 09:55:00,3.40778,3.40806,3.39522,3.40806,34940000.0
2008-05-23 10:00:00,3.40649,3.41118,3.39694,3.40907,35690000.0
2008-05-23 10:05:00,3.40777,3.41538,3.39813,3.40996,32710000.0
2008-05-23 10:10:00,3.40098,3.41142,3.39881,3.40514,42840000.0
2008-05-23 10:15:00,3.40513,3.41303,3.39911,3.40849,26710000.0
2008-05-23 10:20:00,3.40993,3.41041,3.39718,3.41041,35330000.0
2008-05-23 10:25:00,3.40011,3.4118,3.40011,3.40775,37970000.0
2008-05-23 10:30:00,3.40976,3.41051,3.39646,3.39927,31970000.0
2008-05-23 10:35:00,3.40536,3.40921,3.39785,3.40199,28190000.0
2008-05-23 10:40:00,3.40574,3.40648,3.39312,3.4035,30810000.0
2008-05-23 10:45:00,3.40612,3.40663,3.3936,3.40486,24450000.0
2008-05-23 10:50:00,3.40028,3.40617,3.39329,3.40471,29680000.0
2008-05-23 10:55:00,3.40543,3.40655,3.39428,3.40487,30810000.0
2008-05-23 11:00:00,3.40283,3.41103,3.39429,3.39996,33080000.0
2008-05-23 11:05:00,3.39875,3.40768,3.3932,3.40117,31160000.0
2008-05-23 11:10:00,3.40171,3.40701,3.39366,3.4058,36450000.0
2008-05-23 11:15:00,3.40104,3.40613,3.39491,3.40501,23680000.0
2008-05-23 11:20:00,3.39528,3.40616,3.39352,3.40236,30090000.0
2008-05-23 11:25:00,3.40083,3.40665,3.39457,3.39847,33080000.0
2008-05-23 11:30:00,3.40372,3.406,3.39135,3.40141,26700000.0
2008-05-23 11:35:00,3.39712,3.40465,3.39013,3.40193,27810000.0
2008-05-23 11:40:00,3.39946,3.40444,3.3945,3.39759,28930000.0
2008-05-23 11:45:00,3.39842,3.40621,3.39568,3.40364,28190000.0
2008-05-23 11:50:00,3.40359,3.40381,3.39084,3.39777,31540000.0
2008-05-23 11:55:00,3.39731,3.40276,3.39073,3.40262,25200000.0
2008-05-23 12:00:00,3.39856,3.40366,3.39031,3.39915,29310000.0
2008-05-23 12:05:00,3.39816,3.40514,3.39145,3.40294,26270000.0
2008-05-23 12:10:00,3.40179,3.40347,3.39153,3.39959,26680000.0
2008-05-23 12:15:00,3.40334,3.40334,3.39146,3.39762,32690000.0
2008-05-23 12:20:00,3.40225,3.40364,3.39269,3.40112,24820000.0
2008-05-23 12:25:00,3.40331,3.4071,3.39086,3.404,33820000.0
2008-05-23 12:30:00,3.40306,3.40379,3.38828,3.4021,40580000.0
2008-05-23 12:35:00,3.39757,3.40386,3.39165,3.40105,30440000.0
2008-05-23 12:40:00,3.3992,3.40286,3.39112,3.40234,29320000.0
2008-05-23 12:45:00,3.40157,3.40291,3.39029,3.39445,24060000.0
2008-05-23 12:50:00,3.40195,3.40382,3.3887,3.40141,25560000.0
2008-05-23 12:55:00,3.39702,3.40304,3.39156,3.40013,33800000.0
2008-05-23 13:00:00,3.40285,3.40394,3.39116,3.39826,35320000.0
2008-05-23 13:05:00,3.39825,3.40361,3.38914,3.40291,32710000.0
2008-05-23 13:10:00,3.40246,3.40509,3.38734,3.39798,30080000.0
2008-05-23 13:15:00,3.39634,3.40557,3.39007,3.40208,29700000.0
2008-05-23 13:20:00,3.39855,3.40284,3.39076,3.39973,27460000.0
2008-05-23 13:25:00,3.39826,3.4005,3.39031,3.3994,29310000.0
2008-05-23 13:30:00,3.39519,3.40011,3.38564,3.39311,34220000.0
2008-05-23 13:35:00,3.39744,3.39963,3.38818,3.39238,29690000.0
2008-05-23 13:40:00,3.39035,3.40241,3.38555,3.38974,31220000.0
2008-05-23 13:45:00,3.39851,3.4015,3.3859,3.39358,33070000.0
2008-05-23 13:50:00,3.39056,3.40334,3.38617,3.39032,43200000.0
2008-05-23 13:55:00,3.39629,3.39943,3.38506,3.39532,36040000.0
2008-05-23 14:00:00,3.39746,3.40138,3.38714,3.39066,36850000.0
2008-05-23 14:05:00,3.39267,3.40009,3.38584,3.39688,27850000.0
2008-05-23 14:10:00,3.39801,3.39909,3.38677,3.39609,27810000.0
2008-05-23 14:15:00,3.3967,3.39937,3.38613,3.39299,32340000.0
2008-05-23 14:20:00,3.38885,3.39814,3.38692,3.39575,35320000.0
2008-05-23 14:25:00,3.39467,3.39748,3.38469,3.39256,31220000.0
2008-05-23 14:30:00,3.39622,3.39622,3.38566,3.39533,33460000.0
2008-05-23 14:35:00,3.39406,3.39571,3.3845,3.39343,26670000.0
2008-05-23 14:40:00,3.38915,3.39653,3.38452,3.39257,30810000.0
2008-05-23 14:45:00,3.39282,3.39514,3.38139,3.39388,31170000.0
2008-05-23 14:50:00,3.39018,3.39847,3.38596,3.39267,32680000.0
2008-05-23 14:55:00,3.39621,3.39788,3.38657,3.38822,37960000.0
2008-05-23 15:00:00,3.39281,3.39719,3.38337,3.39247,37600000.0
2008-05-23 15:05:00,3.38722,3.39458,3.38311,3.39152,30440000.0
2008-05-23 15:10:00,3.39342,3.39889,3.38574,3.39584,30830000.0
2008-05-23 15:15:00,3.39403,3.39994,3.38519,3.39097,27450000.0
2008-05-23 15:20:00,3.39609,3.40004,3.38627,3.39556,28980000.0
2008-05-23 15:25:00,3.39482,3.39957,3.38438,3.39012,28570000.0
2008-05-23 15:30:00,3.39948,3.40059,3.38937,3.39913,31200000.0
2008-05-23 15:35:00,3.39553,3.40403,3.38932,3.39805,29680000.0
2008-05-23 15:40:00,3.39941,3.40331,3.39089,3.40116,31200000.0
2008-05-23 15:45:00,3.40035,3.40498,3.39142,3.39795,22950000.0
2008-05-23 15:50:00,3.40192,3.40641,3.39474,3.40123,33430000.0
2008-05-23 15:55:00,3.40517,3.40687,3.39513,3.40555,34200000.0
2008-05-23 16:00:00,3.40661,3.41184,3.39647,3.40544,30440000.0
2008-05-23 16:05:00,3.40024,3.40515,3.39356,3.40515,33080000.0
2008-05-23 16:10:00,3.40539,3.40548,3.39088,3.40318,33830000.0
2008-05-23 16:15:00,3.40416,3.40614,3.39552,3.40525,30070000.0
2008-05-23 16:20:00,3.40235,3.40658,3.39276,3.40557,31190000.0
2008-05-23 16:25:00,3.40369,3.40668,3.39299,3.4019,34210000.0
2008-05-23 16:30:00,3.40315,3.40647,3.39449,3.3956,32730000.0
2008-05-23 16:35:00,3.40572,3.40756,3.39255,3.40128,38350000.0
2008-05-23 16:40:00,3.3993,3.40771,3.39358,3.40281,22580000.0
2008-05-23 16:45:00,3.40322,3.40669,3.39216,3.40402,30100000.0
2008-05-23 16:50:00,3.4041,3.40531,3.39124,3.39988,28950000.0
2008-05-23 16:55:00,3.40676,3.40736,3.3949,3.4049,34170000.0
2008-05-23 17:00:00,3.40632,3.41075,3.39239,3.39783,32700000.0
2008-05-23 17:05:00,3.40442,3.40481,3.39301,3.40302,35320000.0
2008-05-23 17:10:00,3.40436,3.40712,3.39176,3.4004,33840000.0
2008-05-23 17:15:00,3.40415,3.40563,3.39409,3.40381,33820000.0
2008-05-23 17:20:00,3.40337,3.40584,3.39159,3.40473,38340000.0
2008-05-23 17:25:00,3.39863,3.40586,3.39126,3.40418,32350000.0
2008-05-23 17:30:00,3.406,3.40668,3.39218,3.40043,33490000.0
2008-05-23 17:35:00,3.40485,3.40848,3.3936,3.40248,45480000.0
2008-05-23 17:40:00,3.40139,3.40948,3.39398,3.40096,45480000.0
2008-05-23 17:45:00,3.40222,3.40667,3.3958,3.40522,28200000.0
2008-05-23 17:50:00,3.40232,3.4066,3.39205,3.4045,34160000.0
2008-05-23 17:55:00,3.40137,3.40782,3.39161,3.40782,44730000.0
2008-05-23 18:00:00,3.40709,3.40883,3.39588,3.40159,44700000.0
2008-05-23 18:05:00,3.4064,3.40958,3.39753,3.40817,30080000.0
2008-05-23 18:10:00,3.40578,3.41065,3.39702,3.40733,40240000.0
2008-05-23 18:15:00,3.40396,3.41064,3.39324,3.39965,33450000.0
2008-05-23 18:20:00,3.40085,3.40859,3.39273,3.40741,41360000.0
2008-05-23 18:25:00,3.40185,3.41046,3.39745,3.4064,33450000.0
2008-05-23 18:30:00,3.4061,3.40739,3.39822,3.4062,25580000.0
2008-05-23 18:35:00,3.39917,3.41071,3.3969,3.40697,45070000.0
2008-05-23 18:40:00,3.40138,3.40826,3.39742,3.40696,27440000.0
2008-05-23 18:45:00,3.40363,3.40879,3.39642,3.40568,30450000.0
2008-05-23 18:50:00,3.40285,3.40858,3.39725,3.40429,37940000.0
2008-05-23 18:55:00,3.4018,3.40953,3.39805,3.40269,31960000.0
2008-05-23 19:00:00,3.40778,3.40825,3.39694,3.40733,37970000.0
2008-05-23 19:05:00,3.39743,3.40747,3.39583,3.40237,34210000.0
2008-05-23 19:10:00,3.39733,3.40739,3.39421,3.40049,36090000.0
2008-05-23 19:15:00,3.4042,3.40639,3.39442,3.39964,27780000.0
2008-05-23 19:20:00,3.39898,3.40656,3.39357,3.40307,19620000.0
2008-05-23 19:25:00,3.39937,3.40823,3.39418,3.39775,23340000.0
2008-05-23 19:30:00,3.40264,3.40806,3.39396,3.39914,27860000.0
2008-05-23 19:35:00,3.40132,3.4109,3.39478,3.39658,26720000.0
2008-05-23 19:40:00,3.39647,3.4095,3.39273,3.4095,33120000.0
2008-05-23 19:45:00,3.40915,3.40924,3.39154,3.40329,27470000.0
2008-05-23 19:50:00,3.39889,3.40461,3.39087,3.40262,20310000.0
2008-05-23 19:55:00,3.40115,3.40375,3.39292,3.39865,18810000.0
2008-05-23 20:00:00,3.40193,3.40643,3.39323,3.40462,27480000.0
2008-05-23 20:05:00,3.40321,3.40526,3.39241,3.39834,22230000.0
2008-05-23 20:10:00,3.40397,3.40442,3.39236,3.4013,24850000.0
2008-05-23 20:15:00,3.40255,3.4066,3.39104,3.39921,34250000.0
2008-05-23 20:20:00,3.40291,3.40702,3.39412,3.39928,31990000.0
2008-05-23 20:25:00,3.40431,3.40543,3.39298,3.40027,19200000.0
2008-05-23 20:30:00,3.40215,3.40704,3.39419,3.4035,24880000.0
2008-05-23 20:35:00,3.39442,3.40398,3.39232,3.39829,20730000.0
2008-05-23 20:40:00,3.40246,3.40334,3.39292,3.40334,23370000.0
2008-05-23 20:45:00,3.40102,3.40502,3.39393,3.40252,22930000.0
2008-05-23 20:50:00,3.40096,3.40262,3.39136,3.40039,21470000.0
2008-05-23 20:55:00,3.40148,3.40419,3.39205,3.39779,24490000.0
2008-05-23 21:00:00,3.39975,3.40488,3.39152,3.40082,22630000.0
2008-05-23 21:05:00,3.39757,3.40452,3.39589,3.40255,22230000.0
2008-05-23 21:10:00,3.39897,3.40582,3.39078,3.40013,23390000.0
2008-05-23 21:15:00,3.39647,3.40381,3.39162,3.40193,29340000.0
2008-05-23 21:20:00,3.40148,3.40364,3.39104,3.39552,19250000.0
2008-05-23 21:25:00,3.40188,3.40414,3.3913,3.3961,20360000.0
2008-05-23 21:30:00,3.3997,3.4034,3.3907,3.39179,18120000.0
2008-05-23 21:35:00,3.40145,3.40406,3.39185,3.39461,22250000.0
2008-05-23 21:40:00,3.39675,3.40317,3.39067,3.40055,21100000.0
2008-05-23 21:45:00,3.40134,3.4047,3.3894,3.40212,30580000.0
2008-05-23 21:50:00,3.39888,3.40431,3.39036,3.3995,20730000.0
2008-05-23 21:55:00,3.39956,3.40473,3.3911,3.40199,25630000.0
2008-05-23 22:00:00,3.40445,3.40445,3.39094,3.39988,24910000.0
2008-05-23 22:05:00,3.39686,3.40278,3.38855,3.40074,22610000.0
2008-05-23 22:10:00,3.39581,3.40199,3.3918,3.39971,18820000.0
2008-05-23 22:15:00,3.40347,3.40641,3.39353,3.40005,28950000.0
2008-05-23 22:20:00,3.39176,3.40132,3.39176,3.39689,8360000.0
2008-05-23 22:25:00,3.3961,3.40247,3.38984,3.4004,9440000.0
2008-05-23 22:30:00,3.40352,3.40595,3.39133,3.40172,20340000.0
2008-05-23 22:35:00,3.39967,3.41001,3.39411,3.40587,17370000.0
2008-05-23 22:40:00,3.39649,3.40706,3.39297,3.40071,26020000.0
2008-05-23 22:45:00,3.40549,3.40549,3.39275,3.39717,29440000.0
2008-05-23 22:50:00,3.39952,3.40646,3.39402,3.39909,19200000.0
2008-05-23 22:55:00,3.39766,3.40502,3.39379,3.40318,15430000.0
2008-05-25 23:00:00,3.3983,3.40742,3.39283,3.40742,14690000.0
2008-05-25 23:05:00,3.40746,3.40746,3.4006,3.40229,3040000.0
2008-05-25 23:10:00,3.40158,3.40867,3.39696,3.40676,9880000.0
2008-05-25 23:15:00,3.40409,3.40742,3.40213,3.40678,7890000.0
2008-05-25 23:20:00,3.4075,3.40974,3.39432,3.39686,44360000.0
2008-05-25 23:25:00,3.4085,3.4085,3.40628,3.40777,3770000.0
2008-05-25 23:30:00,3.39961,3.40335,3.39782,3.40335,3770000.0
2008-05-25 23:35:00,3.39593,3.39999,3.39593,3.39889,2270000.0
2008-05-25 23:40:00,3.40004,3.40149,3.39631,3.40047,4900000.0
2008-05-25 23:45:00,3.39994,3.40502,3.39562,3.40402,7550000.0
2008-05-25 23:50:00,3.39966,3.40142,3.39202,3.39634,8310000.0
2008-05-25 23:55:00,3.39182,3.40092,3.39182,3.39612,9410000.0
2008-05-26 00:00:00,3.40438,3.41805,3.39483,3.40089,27180000.0
2008-05-26 00:05:00,3.41355,3.41355,3.3902,3.39637,18890000.0
2008-05-26 00:10:00,3.40124,3.4035,3.39026,3.40043,8280000.0
2008-05-26 00:15:00,3.40147,3.4163,3.39192,3.39689,10960000.0
2008-05-26 00:20:00,3.39896,3.41932,3.39042,3.40093,13590000.0
2008-05-26 00:25:00,3.39887,3.4147,3.39735,3.39735,13200000.0
2008-05-26 00:30:00,3.40171,3.41854,3.39198,3.39701,14010000.0
2008-05-26 00:35:00,3.40545,3.41659,3.39418,3.40073,14380000.0
2008-05-26 00:40:00,3.4014,3.41294,3.39215,3.39801,19310000.0
2008-05-26 00:45:00,3.40281,3.41235,3.39054,3.3995,14370000.0
2008-05-26 00:50:00,3.41305,3.41305,3.3898,3.39637,20050000.0
2008-05-26 00:55:00,3.414,3.41713,3.39144,3.39639,24130000.0
2008-05-26 01:00:00,3.39804,3.41649,3.39259,3.3926,21530000.0
2008-05-26 01:05:00,3.41604,3.42112,3.39123,3.40257,23800000.0
2008-05-26 01:10:00,3.39991,3.41397,3.39011,3.39659,24180000.0
2008-05-26 01:15:00,3.40094,3.42302,3.39301,3.39839,18870000.0
2008-05-26 01:20:00,3.39524,3.41313,3.39281,3.40019,10550000.0
2008-05-26 01:25:00,3.40131,3.417,3.3914,3.39784,24490000.0
2008-05-26 01:30:00,3.40471,3.41371,3.39176,3.39569,25610000.0
2008-05-26 01:35:00,3.41101,3.41927,3.38896,3.4117,20340000.0
2008-05-26 01:40:00,3.39825,3.41201,3.39117,3.39719,26040000.0
2008-05-26 01:45:00,3.40064,3.41849,3.39331,3.40508,18160000.0
2008-05-26 01:50:00,3.39891,3.41904,3.39307,3.39789,13620000.0
2008-05-26 01:55:00,3.40283,3.41995,3.39331,3.41995,20380000.0
2008-05-26 02:00:00,3.40052,3.41371,3.39127,3.40243,23010000.0
2008-05-26 02:05:00,3.39676,3.421,3.39154,3.39836,15100000.0
2008-05-26 02:10:00,3.40283,3.41868,3.3937,3.39903,15850000.0
2008-05-26 02:15:00,3.40243,3.41358,3.39621,3.39833,20050000.0
2008-05-26 02:20:00,3.39391,3.41509,3.39256,3.4136,25240000.0
2008-05-26 02:25:00,3.39554,3.41669,3.39152,3.40327,26720000.0
2008-05-26 02:30:00,3.40041,3.4043,3.39274,3.40078,20370000.0
2008-05-26 02:35:00,3.41486,3.41486,3.39364,3.40065,15070000.0
2008-05-26 02:40:00,3.39843,3.41801,3.39074,3.4023,20420000.0
2008-05-26 02:45:00,3.4006,3.42562,3.3926,3.40079,15090000.0
2008-05-26 02:50:00,3.39688,3.41861,3.39292,3.39945,21930000.0
2008-05-26 02:55:00,3.3915,3.42479,3.38973,3.39772,19600000.0
2008-05-26 03:00:00,3.40192,3.41952,3.39287,3.41952,13980000.0
2008-05-26 03:05:00,3.39849,3.41623,3.39261,3.39932,11350000.0
2008-05-26 03:10:00,3.39853,3.41569,3.39108,3.40285,12920000.0
2008-05-26 03:15:00,3.40523,3.41839,3.39696,3.4024,8710000.0
2008-05-26 03:20:00,3.40602,3.42548,3.39548,3.40263,12080000.0
2008-05-26 03:25:00,3.40165,3.41888,3.39302,3.39838,16250000.0
2008-05-26 03:30:00,3.40638,3.4206,3.39282,3.41743,18470000.0
2008-05-26 03:35:00,3.40242,3.41815,3.39192,3.40341,26000000.0
2008-05-26 03:40:00,3.40148,3.41743,3.39591,3.40283,23390000.0
2008-05-26 03:45:00,3.40426,3.41604,3.39475,3.41604,19220000.0
2008-05-26 03:50:00,3.39816,3.41583,3.39501,3.39993,20360000.0
2008-05-26 03:55:00,3.40254,3.4177,3.39402,3.40325,23030000.0
2008-05-26 04:00:00,3.41084,3.41443,3.39483,3.40469,19260000.0
2008-05-26 04:05:00,3.40408,3.40622,3.39528,3.39959,21530000.0
2008-05-26 04:10:00,3.39489,3.41363,3.39372,3.39996,20000000.0
2008-05-26 04:15:00,3.40218,3.40933,3.39686,3.40374,20020000.0
2008-05-26 04:20:00,3.39568,3.41646,3.39236,3.40367,18870000.0
2008-05-26 04:25:00,3.39964,3.42047,3.39587,3.4045,12460000.0
2008-05-26 04:30:00,3.40418,3.41878,3.39918,3.40475,15060000.0
2008-05-26 04:35:00,3.395,3.41623,3.39327,3.40311,42510000.0
2008-05-26 04:40:00,3.40025,3.41661,3.39417,3.40279,15840000.0
2008-05-26 04:45:00,3.40629,3.42022,3.39438,3.39906,10640000.0
2008-05-26 04:50:00,3.39981,3.40439,3.39469,3.39929,6080000.0
2008-05-26 04:55:00,3.40624,3.41682,3.39363,3.3991,18460000.0
2008-05-26 05:00:00,3.40778,3.41578,3.39482,3.39914,16210000.0
2008-05-26 05:05:00,3.40026,3.41659,3.39577,3.39945,24100000.0
2008-05-26 05:10:00,3.40343,3.42276,3.39778,3.42145,26770000.0
2008-05-26 05:15:00,3.40739,3.41738,3.39357,3.39724,22970000.0
2008-05-26 05:20:00,3.39502,3.41303,3.39273,3.40703,13190000.0
2008-05-26 05:25:00,3.40306,3.41448,3.39489,3.40479,8280000.0
2008-05-26 05:30:00,3.40346,3.41809,3.39421,3.40357,13680000.0
2008-05-26 05:35:00,3.39979,3.42112,3.39482,3.41604,4560000.0
2008-05-26 05:45:00,3.4033,3.41502,3.3958,3.39865,12860000.0
2008-05-26 05:50:00,3.40349,3.41831,3.39522,3.40021,23350000.0
2008-05-26 05:55:00,3.40328,3.41808,3.39483,3.41808,28240000.0
2008-05-26 06:00:00,3.40787,3.41693,3.39408,3.40337,25630000.0
2008-05-26 06:05:00,3.39748,3.41093,3.39427,3.40119,20320000.0
2008-05-26 06:10:00,3.40212,3.41738,3.39369,3.40047,33540000.0
2008-05-26 06:15:00,3.40748,3.42034,3.40082,3.40166,11720000.0
2008-05-26 06:20:00,3.39718,3.413,3.39486,3.40455,17760000.0
2008-05-26 06:25:00,3.40664,3.41642,3.39436,3.40005,18100000.0
2008-05-26 06:30:00,3.40296,3.412,3.39351,3.4077,14360000.0
2008-05-26 06:35:00,3.39911,3.41687,3.39571,3.41687,18800000.0
2008-05-26 06:40:00,3.39999,3.41932,3.39189,3.39874,25180000.0
2008-05-26 06:45:00,3.41041,3.41449,3.39609,3.40115,20720000.0
2008-05-26 06:50:00,3.40478,3.41681,3.39719,3.3988,18120000.0
2008-05-26 07:00:00,3.40389,3.41058,3.3952,3.40286,18860000.0
2008-05-26 07:05:00,3.39795,3.41561,3.39298,3.4055,27850000.0
2008-05-26 07:10:00,3.40853,3.41586,3.39547,3.40076,23350000.0
2008-05-26 07:15:00,3.40747,3.4162,3.39392,3.40611,23370000.0
2008-05-26 07:20:00,3.39818,3.41478,3.39467,3.39906,18070000.0
2008-05-26 07:25:00,3.40499,3.41951,3.39626,3.4014,28220000.0
2008-05-26 07:30:00,3.40353,3.41661,3.39583,3.40502,11320000.0
2008-05-26 07:35:00,3.40282,3.4206,3.39575,3.40482,28630000.0
2008-05-26 07:40:00,3.40123,3.41671,3.39526,3.40464,33510000.0
2008-05-26 07:45:00,3.40724,3.41215,3.396,3.40588,32370000.0
2008-05-26 07:50:00,3.40149,3.41641,3.39661,3.405,18800000.0
2008-05-26 07:55:00,3.39626,3.41291,3.39291,3.40223,25980000.0
2008-05-26 08:00:00,3.40077,3.41627,3.39242,3.41627,17700000.0
2008-05-26 08:05:00,3.39961,3.41334,3.39073,3.40096,19570000.0
2008-05-26 08:10:00,3.40027,3.41017,3.39008,3.40031,24110000.0
2008-05-26 08:15:00,3.40913,3.41744,3.39074,3.39269,29740000.0
2008-05-26 08:20:00,3.39179,3.41722,3.38961,3.3962,25610000.0
2008-05-26 08:25:00,3.39464,3.41233,3.39034,3.39567,26340000.0
2008-05-26 08:30:00,3.39255,3.4119,3.39176,3.41188,15810000.0
2008-05-26 08:35:00,3.39906,3.41586,3.3909,3.39598,30510000.0
2008-05-26 08:40:00,3.39533,3.4187,3.39009,3.40043,29320000.0
2008-05-26 08:45:00,3.3981,3.41495,3.38936,3.38936,32370000.0
2008-05-26 08:50:00,3.39502,3.40068,3.38716,3.38792,30510000.0
2008-05-26 08:55:00,3.39845,3.41319,3.38807,3.40166,33510000.0
2008-05-26 09:00:00,3.39811,3.41242,3.39041,3.39636,29010000.0
2008-05-26 09:05:00,3.39839,3.40941,3.39007,3.39716,35350000.0
2008-05-26 09:10:00,3.3993,3.41409,3.38922,3.39732,26000000.0
2008-05-26 09:15:00,3.39972,3.40044,3.38821,3.39292,22990000.0
2008-05-26 09:20:00,3.3984,3.41492,3.38672,3.38858,35420000.0
2008-05-26 09:25:00,3.40038,3.40071,3.39006,3.3994,17700000.0
2008-05-26 09:30:00,3.39837,3.39903,3.38642,3.39287,29000000.0
2008-05-26 09:35:00,3.39874,3.39888,3.38079,3.39298,33530000.0
2008-05-26 09:40:00,3.39202,3.39872,3.38716,3.39275,31230000.0
2008-05-26 09:45:00,3.39632,3.39822,3.37526,3.39478,37640000.0
2008-05-26 09:50:00,3.39768,3.39768,3.38203,3.39172,28590000.0
2008-05-26 09:55:00,3.38962,3.39971,3.3858,3.3968,41370000.0
2008-05-26 10:00:00,3.39664,3.39992,3.37845,3.39426,38800000.0
2008-05-26 10:05:00,3.39774,3.39973,3.38611,3.39458,25600000.0
2008-05-26 10:10:00,3.39478,3.39934,3.38264,3.39086,23340000.0
2008-05-26 10:15:00,3.38671,3.40028,3.37742,3.39272,40680000.0
2008-05-26 10:20:00,3.39344,3.3995,3.38611,3.3974,40300000.0
2008-05-26 10:25:00,3.39289,3.3982,3.38428,3.3982,32380000.0
2008-05-26 10:30:00,3.39786,3.40039,3.38022,3.39415,29340000.0
2008-05-26 10:35:00,3.39799,3.39992,3.38831,3.39527,27870000.0
2008-05-26 10:40:00,3.39722,3.39897,3.37498,3.39357,36790000.0
2008-05-26 10:45:00,3.39447,3.40017,3.38785,3.396,34950000.0
2008-05-26 10:50:00,3.39716,3.40097,3.38601,3.39821,37540000.0
2008-05-26 10:55:00,3.39119,3.40054,3.37412,3.40052,31550000.0
2008-05-26 11:00:00,3.40059,3.4035,3.38957,3.3999,30050000.0
2008-05-26 11:05:00,3.39353,3.39962,3.38147,3.39811,27430000.0
2008-05-26 11:10:00,3.39702,3.40008,3.38933,3.39696,35280000.0
2008-05-26 11:15:00,3.3986,3.39876,3.37115,3.39386,24780000.0
2008-05-26 11:20:00,3.39601,3.40042,3.38748,3.39719,42050000.0
2008-05-26 11:25:00,3.38363,3.3988,3.38229,3.38425,36810000.0
2008-05-26 11:30:00,3.39254,3.39759,3.37565,3.39453,36430000.0
2008-05-26 11:35:00,3.39865,3.39984,3.37697,3.3938,33410000.0
2008-05-26 11:40:00,3.39692,3.40136,3.38766,3.39863,30440000.0
2008-05-26 11:45:00,3.39213,3.39982,3.3691,3.37512,34180000.0
2008-05-26 11:50:00,3.39841,3.39961,3.38768,3.39263,35660000.0
2008-05-26 11:55:00,3.39787,3.39947,3.37724,3.39947,31550000.0
2008-05-26 12:00:00,3.39767,3.39931,3.38493,3.39776,37540000.0
2008-05-26 12:05:00,3.3958,3.39963,3.38549,3.39829,32680000.0
2008-05-26 12:10:00,3.39264,3.40048,3.38724,3.39293,25540000.0
2008-05-26 12:15:00,3.39698,3.40167,3.38536,3.39706,27810000.0
2008-05-26 12:20:00,3.3949,3.39826,3.38588,3.39254,28180000.0
2008-05-26 12:25:00,3.3959,3.40054,3.38699,3.39548,34530000.0
2008-05-26 12:30:00,3.38875,3.39919,3.38457,3.39638,32310000.0
2008-05-26 12:35:00,3.39133,3.39858,3.38282,3.39352,33440000.0
2008-05-26 12:40:00,3.38312,3.39686,3.38312,3.39138,29290000.0
2008-05-26 12:45:00,3.39578,3.39733,3.38585,3.39577,33410000.0
2008-05-26 12:50:00,3.39641,3.39726,3.38165,3.38963,30060000.0
2008-05-26 12:55:00,3.39524,3.39856,3.38661,3.38957,35680000.0
2008-05-26 13:00:00,3.38752,3.39762,3.38393,3.39444,29290000.0
2008-05-26 13:05:00,3.39291,3.39842,3.3849,3.39175,33790000.0
2008-05-26 13:10:00,3.39333,3.39713,3.38265,3.39355,28150000.0
2008-05-26 13:15:00,3.39335,3.39583,3.3849,3.39071,30820000.0
2008-05-26 13:20:00,3.39162,3.39663,3.38543,3.39526,27040000.0
2008-05-26 13:25:00,3.39608,3.3963,3.38544,3.39483,33820000.0
2008-05-26 13:30:00,3.39649,3.39672,3.3856,3.39328,35680000.0
2008-05-26 13:35:00,3.3933,3.40275,3.3849,3.38767,35690000.0
2008-05-26 13:40:00,3.3908,3.39576,3.38312,3.39072,31190000.0
2008-05-26 13:45:00,3.39329,3.39405,3.38028,3.39116,25930000.0
2008-05-26 13:50:00,3.39177,3.39523,3.38186,3.38886,28540000.0
2008-05-26 13:55:00,3.38568,3.394,3.37682,3.39111,40560000.0
2008-05-26 14:00:00,3.39078,3.3952,3.38112,3.39299,33820000.0
2008-05-26 14:05:00,3.38532,3.39538,3.38208,3.38669,39090000.0
2008-05-26 14:10:00,3.39307,3.39746,3.37991,3.39369,34540000.0
2008-05-26 14:15:00,3.3887,3.39422,3.38153,3.38456,34190000.0
2008-05-26 14:20:00,3.388,3.39617,3.38047,3.39113,26320000.0
2008-05-26 14:25:00,3.38903,3.39541,3.3819,3.38573,36430000.0
2008-05-26 14:30:00,3.39511,3.39511,3.38528,3.39314,24420000.0
2008-05-26 14:35:00,3.39192,3.39462,3.38156,3.39007,31160000.0
2008-05-26 14:40:00,3.39029,3.39526,3.38391,3.38906,28200000.0
2008-05-26 14:45:00,3.39076,3.39572,3.38241,3.39475,32310000.0
2008-05-26 14:50:00,3.39492,3.39504,3.38304,3.39037,36060000.0
2008-05-26 14:55:00,3.39197,3.39634,3.3817,3.39241,34940000.0
2008-05-26 15:00:00,3.39139,3.39453,3.38166,3.38978,34920000.0
2008-05-26 15:05:00,3.39559,3.39583,3.38216,3.39433,27040000.0
2008-05-26 15:10:00,3.38638,3.39512,3.37886,3.39118,22900000.0
2008-05-26 15:15:00,3.39218,3.39407,3.37948,3.38895,31550000.0
2008-05-26 15:20:00,3.39075,3.39266,3.37894,3.38737,29670000.0
2008-05-26 15:25:00,3.38981,3.39417,3.37403,3.39045,41680000.0
2008-05-26 15:30:00,3.39094,3.39266,3.38164,3.39184,31920000.0
2008-05-26 15:35:00,3.38962,3.39224,3.38392,3.39034,26670000.0
2008-05-26 15:40:00,3.38617,3.39089,3.38156,3.38932,29300000.0
2008-05-26 15:45:00,3.38766,3.38995,3.37583,3.38751,28160000.0
2008-05-26 15:50:00,3.38798,3.39186,3.37674,3.38044,22150000.0
2008-05-26 15:55:00,3.38825,3.39217,3.37968,3.38397,30430000.0
2008-05-26 16:00:00,3.38965,3.39092,3.37609,3.38247,26670000.0
2008-05-26 16:05:00,3.38492,3.39017,3.37686,3.3889,29680000.0
2008-05-26 16:10:00,3.38626,3.39064,3.37913,3.38472,28920000.0
2008-05-26 16:15:00,3.38332,3.39074,3.37909,3.38398,30780000.0
2008-05-26 16:20:00,3.3898,3.39445,3.37938,3.38429,28180000.0
2008-05-26 16:25:00,3.38907,3.38933,3.37218,3.38458,29660000.0
2008-05-26 16:30:00,3.38475,3.38899,3.37975,3.38357,35670000.0
2008-05-26 16:35:00,3.3878,3.38999,3.37904,3.37904,22550000.0
2008-05-26 16:40:00,3.38886,3.3911,3.38029,3.38368,23310000.0
2008-05-26 16:45:00,3.39053,3.39379,3.37815,3.38516,37200000.0
2008-05-26 16:50:00,3.38106,3.39204,3.37792,3.38447,32270000.0
2008-05-26 16:55:00,3.38482,3.39359,3.37882,3.38103,34200000.0
2008-05-26 17:00:00,3.38758,3.39088,3.37996,3.38976,31930000.0
2008-05-26 17:05:00,3.38995,3.39097,3.37868,3.38487,28940000.0
2008-05-26 17:10:00,3.38941,3.39377,3.37885,3.38937,27400000.0
2008-05-26 17:15:00,3.38719,3.38771,3.37438,3.38771,27050000.0
2008-05-26 17:20:00,3.38268,3.39058,3.37569,3.38633,27820000.0
2008-05-26 17:25:00,3.37947,3.3908,3.37406,3.38561,34190000.0
2008-05-26 17:30:00,3.38648,3.39205,3.37629,3.37819,37560000.0
2008-05-26 17:35:00,3.38542,3.38939,3.37493,3.38452,37930000.0
2008-05-26 17:40:00,3.38133,3.38838,3.37537,3.38838,22160000.0
2008-05-26 17:45:00,3.38434,3.39009,3.37514,3.37759,37580000.0
2008-05-26 17:50:00,3.38889,3.39514,3.37453,3.38743,31580000.0
2008-05-26 17:55:00,3.38886,3.38886,3.37708,3.38734,35310000.0
2008-05-26 18:00:00,3.38875,3.3899,3.37798,3.3885,36420000.0
2008-05-26 18:05:00,3.38926,3.39077,3.37776,3.38271,28180000.0
2008-05-26 18:10:00,3.38936,3.39623,3.38093,3.39154,19140000.0
2008-05-26 18:15:00,3.39171,3.39196,3.38408,3.38796,19890000.0
2008-05-26 18:20:00,3.38542,3.39121,3.38132,3.38165,14300000.0
2008-05-26 18:25:00,3.38641,3.39076,3.38099,3.38502,12040000.0
2008-05-26 18:30:00,3.38249,3.39579,3.38019,3.38587,34590000.0
2008-05-26 18:35:00,3.39083,3.3943,3.37956,3.38142,30090000.0
2008-05-26 18:40:00,3.38264,3.39121,3.37689,3.38653,20700000.0
2008-05-26 18:45:00,3.38989,3.39245,3.38026,3.39071,34990000.0
2008-05-26 18:50:00,3.38967,3.39235,3.38095,3.38901,26730000.0
2008-05-26 18:55:00,3.39107,3.39123,3.37956,3.38142,23700000.0
2008-05-26 19:00:00,3.38573,3.39198,3.38329,3.3882,17330000.0
2008-05-26 19:05:00,3.38795,3.38852,3.37658,3.38396,15780000.0
2008-05-26 19:10:00,3.38113,3.38927,3.37592,3.38048,13960000.0
2008-05-26 19:15:00,3.38942,3.38942,3.38002,3.38556,6810000.0
2008-05-26 19:20:00,3.37916,3.38556,3.37216,3.38487,13500000.0
2008-05-26 19:30:00,3.38945,3.38945,3.37589,3.38538,9450000.0
2008-05-26 19:35:00,3.38436,3.38944,3.37358,3.37735,14730000.0
2008-05-26 19:40:00,3.37478,3.38431,3.37334,3.37925,10520000.0
2008-05-26 19:45:00,3.38203,3.38624,3.37485,3.38495,12080000.0
2008-05-26 19:50:00,3.38112,3.38575,3.37557,3.38007,3800000.0
2008-05-26 20:00:00,3.38469,3.38912,3.37972,3.38404,3800000.0
2008-05-26 20:05:00,3.38109,3.38545,3.37552,3.38427,15460000.0
2008-05-26 20:15:00,3.37952,3.38512,3.37562,3.37562,1520000.0
2008-05-26 20:20:00,3.38583,3.38719,3.37756,3.38693,18830000.0
2008-05-26 20:25:00,3.38386,3.38714,3.37362,3.37897,28640000.0
2008-05-26 20:30:00,3.38769,3.38912,3.37582,3.38529,7530000.0
2008-05-26 20:35:00,3.38349,3.38648,3.37499,3.37983,5320000.0
2008-05-26 20:40:00,3.38168,3.38639,3.37545,3.37985,4170000.0
2008-05-26 20:45:00,3.38563,3.38627,3.37798,3.38083,7580000.0
2008-05-26 20:50:00,3.38082,3.38674,3.37391,3.37499,15800000.0
2008-05-26 20:55:00,3.37866,3.389,3.3738,3.38087,21460000.0
2008-05-26 21:00:00,3.38341,3.38608,3.373,3.38049,18840000.0
2008-05-26 21:05:00,3.38517,3.38716,3.37572,3.38003,9500000.0
2008-05-26 21:10:00,3.38343,3.38819,3.37651,3.38264,10640000.0
2008-05-26 21:15:00,3.38169,3.38668,3.37562,3.37994,4560000.0
2008-05-26 21:20:00,3.38668,3.38773,3.37783,3.37783,9100000.0
2008-05-26 21:25:00,3.37782,3.38785,3.37606,3.38779,14730000.0
2008-05-26 21:30:00,3.38689,3.39132,3.37583,3.38127,9120000.0
2008-05-26 21:35:00,3.38454,3.38877,3.37901,3.38397,3800000.0
2008-05-26 21:40:00,3.38299,3.38742,3.37802,3.38251,5320000.0
2008-05-26 21:45:00,3.38608,3.38953,3.37979,3.38273,3800000.0
2008-05-26 21:50:00,3.38399,3.38898,3.37768,3.38215,3800000.0
2008-05-26 21:55:00,3.38278,3.38829,3.37848,3.38226,3800000.0
2008-05-26 22:00:00,3.38669,3.39112,3.37547,3.37782,7980000.0
2008-05-26 22:05:00,3.38234,3.3868,3.37821,3.38214,3800000.0
2008-05-26 22:10:00,3.38264,3.38675,3.37726,3.38203,3800000.0
2008-05-26 22:15:00,3.38659,3.39102,3.37584,3.38607,17000000.0
2008-05-26 22:20:00,3.38061,3.38061,3.37789,3.37789,1130000.0
2008-05-26 22:30:00,3.38789,3.39284,3.37976,3.38224,3800000.0
2008-05-26 22:35:00,3.38324,3.38973,3.37907,3.38632,9080000.0
2008-05-26 22:40:00,3.38363,3.38794,3.37759,3.38227,8360000.0
2008-05-26 22:45:00,3.38619,3.39062,3.37788,3.38214,7980000.0
2008-05-26 22:50:00,3.37798,3.38856,3.37798,3.38578,5700000.0
2008-05-26 22:55:00,3.38272,3.38701,3.37688,3.38187,3800000.0
2008-05-26 23:00:00,3.39112,3.39112,3.38172,3.38604,3800000.0
2008-05-26 23:05:00,3.38175,3.38867,3.37731,3.3798,11350000.0
2008-05-26 23:10:00,3.38084,3.386,3.37622,3.38054,6460000.0
2008-05-26 23:15:00,3.38509,3.38562,3.37622,3.38054,4940000.0
2008-05-26 23:20:00,3.3865,3.38748,3.37636,3.38653,17780000.0
2008-05-26 23:25:00,3.38473,3.38756,3.37631,3.38584,19210000.0
2008-05-26 23:30:00,3.38413,3.38967,3.37854,3.38288,3400000.0
2008-05-26 23:35:00,3.38171,3.38684,3.37491,3.38158,3800000.0
2008-05-26 23:45:00,3.386,3.39041,3.37714,3.38734,6460000.0
2008-05-26 23:50:00,3.38661,3.38661,3.37523,3.38022,3800000.0
2008-05-26 23:55:00,3.38088,3.38513,3.37679,3.38066,3800000.0
2008-05-27 00:00:00,3.39106,3.39585,3.37673,3.38602,32010000.0
2008-05-27 00:05:00,3.39639,3.39639,3.37192,3.38643,33120000.0
2008-05-27 00:10:00,3.3889,3.39672,3.37719,3.39164,18830000.0
2008-05-27 00:15:00,3.38742,3.39722,3.37664,3.39214,11700000.0
2008-05-27 00:20:00,3.38191,3.39457,3.377,3.39457,6070000.0
2008-05-27 00:25:00,3.3872,3.39373,3.37669,3.38027,20400000.0
2008-05-27 00:30:00,3.38608,3.39671,3.38179,3.38866,12830000.0
2008-05-27 00:35:00,3.38608,3.39361,3.37605,3.39193,23770000.0
2008-05-27 00:40:00,3.38253,3.39524,3.37723,3.39163,6460000.0
2008-05-27 00:45:00,3.38509,3.38952,3.38012,3.38444,3800000.0
2008-05-27 00:50:00,3.38082,3.39737,3.3778,3.3778,14720000.0
2008-05-27 00:55:00,3.38128,3.39517,3.37763,3.39236,18480000.0
2008-05-27 01:00:00,3.38646,3.39311,3.37678,3.38404,14360000.0
2008-05-27 01:05:00,3.38357,3.39004,3.37686,3.38206,23320000.0
2008-05-27 01:10:00,3.38514,3.39673,3.37814,3.38596,17000000.0
2008-05-27 01:15:00,3.38843,3.39538,3.37613,3.38606,22260000.0
2008-05-27 01:20:00,3.38959,3.39332,3.38046,3.38274,17360000.0
2008-05-27 01:25:00,3.39597,3.39597,3.37671,3.38093,21500000.0
2008-05-27 01:30:00,3.38878,3.39635,3.37919,3.38872,30500000.0
2008-05-27 01:35:00,3.38442,3.39393,3.37802,3.38194,23750000.0
2008-05-27 01:40:00,3.38279,3.39604,3.38006,3.38227,26000000.0
2008-05-27 01:45:00,3.38388,3.39785,3.37734,3.38069,25290000.0
2008-05-27 01:50:00,3.39425,3.39425,3.37681,3.38451,24870000.0
2008-05-27 01:55:00,3.38708,3.39602,3.37358,3.38674,20330000.0
2008-05-27 02:00:00,3.38138,3.3944,3.37601,3.37601,10230000.0
2008-05-27 02:05:00,3.38572,3.3972,3.37759,3.38108,21520000.0
2008-05-27 02:10:00,3.38025,3.39525,3.37259,3.38157,24140000.0
2008-05-27 02:15:00,3.38226,3.39531,3.37491,3.38581,23360000.0
2008-05-27 02:20:00,3.38073,3.39759,3.3785,3.38628,22250000.0
2008-05-27 02:25:00,3.38527,3.39402,3.37525,3.38509,21890000.0
2008-05-27 02:30:00,3.39112,3.399,3.37632,3.38067,22990000.0
2008-05-27 02:35:00,3.38908,3.3974,3.37573,3.38459,19610000.0
2008-05-27 02:40:00,3.38342,3.39144,3.37549,3.38249,28690000.0
2008-05-27 02:45:00,3.38248,3.39061,3.3743,3.38143,23770000.0
2008-05-27 02:50:00,3.38318,3.3894,3.37474,3.38055,31310000.0
2008-05-27 02:55:00,3.38011,3.38987,3.37531,3.38071,19970000.0
2008-05-27 03:00:00,3.38486,3.39087,3.37645,3.38054,29050000.0
2008-05-27 03:05:00,3.38286,3.38815,3.37656,3.38531,27160000.0
2008-05-27 03:10:00,3.38516,3.39378,3.37681,3.38179,24910000.0
2008-05-27 03:15:00,3.38449,3.3907,3.37652,3.3871,27130000.0
2008-05-27 03:20:00,3.38963,3.38963,3.37656,3.38582,19250000.0
2008-05-27 03:25:00,3.38123,3.39176,3.37683,3.38604,27900000.0
2008-05-27 03:30:00,3.38557,3.38979,3.37587,3.3858,21900000.0
2008-05-27 03:35:00,3.37965,3.38911,3.37489,3.38512,22630000.0
2008-05-27 03:40:00,3.38204,3.39026,3.37526,3.38225,29750000.0
2008-05-27 03:45:00,3.38857,3.38857,3.38085,3.38085,3010000.0
2008-05-27 03:50:00,3.38671,3.39115,3.37769,3.38427,24930000.0
2008-05-27 03:55:00,3.3844,3.3891,3.37878,3.3843,9410000.0
2008-05-27 04:00:00,3.38325,3.38874,3.37698,3.38585,16210000.0
2008-05-27 04:05:00,3.38521,3.38823,3.37275,3.38377,24120000.0
2008-05-27 04:10:00,3.38449,3.38872,3.37895,3.37916,20360000.0
2008-05-27 04:15:00,3.38524,3.39062,3.38029,3.38029,13210000.0
2008-05-27 04:20:00,3.38458,3.38672,3.37608,3.38048,4560000.0
2008-05-27 04:25:00,3.38649,3.39122,3.3766,3.3805,14370000.0
2008-05-27 04:30:00,3.38996,3.39078,3.37622,3.37898,10230000.0
2008-05-27 04:35:00,3.38004,3.38977,3.37907,3.38556,11320000.0
2008-05-27 04:40:00,3.38567,3.38906,3.37628,3.38446,9040000.0
2008-05-27 04:45:00,3.38012,3.38952,3.37622,3.3853,11710000.0
2008-05-27 04:50:00,3.38373,3.38914,3.37477,3.3849,11710000.0
2008-05-27 04:55:00,3.38671,3.38845,3.3759,3.3812,23710000.0
2008-05-27 05:00:00,3.38924,3.38947,3.37687,3.38075,15470000.0
2008-05-27 05:05:00,3.3865,3.38884,3.3735,3.37544,22630000.0
2008-05-27 05:10:00,3.38566,3.39028,3.37082,3.38436,25680000.0
2008-05-27 05:15:00,3.38032,3.38972,3.37358,3.38379,14340000.0
2008-05-27 05:20:00,3.37765,3.38919,3.37613,3.38701,20760000.0
2008-05-27 05:25:00,3.38595,3.3887,3.37685,3.38436,20000000.0
2008-05-27 05:30:00,3.38645,3.38901,3.37621,3.38007,22250000.0
2008-05-27 05:35:00,3.38109,3.38552,3.37459,3.37989,9830000.0
2008-05-27 05:40:00,3.3854,3.38992,3.38053,3.38459,10240000.0
2008-05-27 05:45:00,3.38492,3.38875,3.37584,3.38058,22640000.0
2008-05-27 05:50:00,3.37647,3.38813,3.37486,3.38732,17720000.0
2008-05-27 05:55:00,3.38011,3.38796,3.37897,3.38098,9080000.0
2008-05-27 06:00:00,3.38702,3.38985,3.37979,3.38536,14340000.0
2008-05-27 06:10:00,3.38138,3.38912,3.37633,3.38912,8690000.0
2008-05-27 06:15:00,3.38823,3.38902,3.37648,3.38079,11720000.0
2008-05-27 06:20:00,3.38277,3.38856,3.37598,3.38156,10970000.0
2008-05-27 06:25:00,3.3845,3.38893,3.37559,3.3863,18150000.0
2008-05-27 06:30:00,3.38556,3.39028,3.37859,3.38949,13620000.0
2008-05-27 06:35:00,3.3845,3.39237,3.37665,3.386,19180000.0
2008-05-27 06:40:00,3.38419,3.39123,3.37596,3.38085,29710000.0
2008-05-27 06:45:00,3.38791,3.38997,3.37669,3.38591,21810000.0
2008-05-27 06:50:00,3.38514,3.3899,3.37872,3.3838,16550000.0
2008-05-27 06:55:00,3.38008,3.38921,3.37648,3.38141,27510000.0
2008-05-27 07:00:00,3.37985,3.3893,3.37437,3.38106,30840000.0
2008-05-27 07:05:00,3.38398,3.38983,3.38065,3.38702,17680000.0
2008-05-27 07:10:00,3.3842,3.38693,3.37713,3.3835,24060000.0
2008-05-27 07:15:00,3.38281,3.38918,3.3746,3.37932,26300000.0
2008-05-27 07:20:00,3.38955,3.38955,3.37552,3.38465,21440000.0
2008-05-27 07:25:00,3.38381,3.38729,3.37458,3.38023,24800000.0
2008-05-27 07:30:00,3.38764,3.38801,3.37552,3.37951,31540000.0
2008-05-27 07:35:00,3.38087,3.38832,3.3755,3.38357,28200000.0
2008-05-27 07:40:00,3.38135,3.38663,3.37616,3.38128,24400000.0
2008-05-27 07:45:00,3.3839,3.38855,3.3751,3.38392,27430000.0
2008-05-27 07:50:00,3.38628,3.38873,3.37806,3.38749,27060000.0
2008-05-27 07:55:00,3.38429,3.38799,3.37328,3.38178,27070000.0
2008-05-27 08:00:00,3.3796,3.38825,3.3755,3.38215,27420000.0
2008-05-27 08:05:00,3.38489,3.38779,3.37572,3.38523,27070000.0
2008-05-27 08:10:00,3.38204,3.38839,3.37665,3.38217,25590000.0
2008-05-27 08:15:00,3.38346,3.38737,3.37875,3.38253,25200000.0
2008-05-27 08:20:00,3.38529,3.39144,3.37436,3.38133,30060000.0
2008-05-27 08:25:00,3.38361,3.39034,3.37996,3.38475,31190000.0
2008-05-27 08:30:00,3.38928,3.38987,3.37941,3.3856,24430000.0
2008-05-27 08:35:00,3.38771,3.39177,3.38116,3.38588,28950000.0
2008-05-27 08:40:00,3.39118,3.39375,3.37866,3.38807,25190000.0
2008-05-27 08:45:00,3.38207,3.39433,3.3773,3.39433,30440000.0
2008-05-27 08:50:00,3.39304,3.39304,3.37897,3.38989,28940000.0
2008-05-27 08:55:00,3.39139,3.39209,3.37603,3.38716,34950000.0
2008-05-27 09:00:00,3.3901,3.39635,3.38242,3.39635,25940000.0
2008-05-27 09:05:00,3.39304,3.39604,3.38262,3.39115,34920000.0
2008-05-27 09:10:00,3.38678,3.39533,3.38552,3.38972,24440000.0
2008-05-27 09:15:00,3.39237,3.39497,3.37812,3.39299,24060000.0
2008-05-27 09:20:00,3.39536,3.39536,3.38213,3.38707,27460000.0
2008-05-27 09:25:00,3.39023,3.3962,3.38487,3.39414,26300000.0
2008-05-27 09:30:00,3.39353,3.39606,3.38133,3.3899,28930000.0
2008-05-27 09:35:00,3.39193,3.39656,3.37083,3.38996,37550000.0
2008-05-27 09:40:00,3.39376,3.39595,3.38343,3.39006,28950000.0
2008-05-27 09:45:00,3.39694,3.39765,3.38597,3.39137,26350000.0
2008-05-27 09:50:00,3.38387,3.39996,3.38059,3.39633,27450000.0
2008-05-27 09:55:00,3.3944,3.40054,3.38535,3.39863,32690000.0
2008-05-27 10:00:00,3.39557,3.39888,3.38028,3.3922,29720000.0
2008-05-27 10:05:00,3.39648,3.39894,3.38575,3.39259,23670000.0
2008-05-27 10:10:00,3.3983,3.39842,3.38562,3.39388,26680000.0
2008-05-27 10:15:00,3.39581,3.39813,3.38477,3.39613,31580000.0
2008-05-27 10:20:00,3.39315,3.40032,3.38428,3.39677,31180000.0
2008-05-27 10:25:00,3.38633,3.39762,3.38337,3.39415,31910000.0
2008-05-27 10:30:00,3.39325,3.39564,3.37819,3.39071,26330000.0
2008-05-27 10:35:00,3.39429,3.39704,3.38537,3.3955,31550000.0
2008-05-27 10:40:00,3.38552,3.39652,3.38515,3.39569,31210000.0
2008-05-27 10:45:00,3.39162,3.39834,3.38753,3.39602,35340000.0
2008-05-27 10:50:00,3.39502,3.39918,3.3842,3.38977,34210000.0
2008-05-27 10:55:00,3.39733,3.39913,3.38742,3.39735,31530000.0
2008-05-27 11:00:00,3.39576,3.39815,3.3849,3.39675,33070000.0
2008-05-27 11:05:00,3.39419,3.39845,3.38452,3.39591,27850000.0
2008-05-27 11:10:00,3.39361,3.39608,3.38194,3.3941,34180000.0
2008-05-27 11:15:00,3.3915,3.39731,3.38393,3.3963,26330000.0
2008-05-27 11:20:00,3.39139,3.39612,3.38399,3.39432,40580000.0
2008-05-27 11:25:00,3.39381,3.39757,3.38161,3.3908,37940000.0
2008-05-27 11:30:00,3.39286,3.39785,3.38121,3.39294,32710000.0
2008-05-27 11:35:00,3.39675,3.39744,3.38675,3.39302,31560000.0
2008-05-27 11:40:00,3.39318,3.39623,3.38445,3.39506,29340000.0
2008-05-27 11:45:00,3.39547,3.39663,3.38312,3.39659,33450000.0
2008-05-27 11:50:00,3.39689,3.39996,3.38732,3.38986,34190000.0
2008-05-27 11:55:00,3.39562,3.39721,3.38116,3.39325,29340000.0
2008-05-27 12:00:00,3.39607,3.39684,3.3865,3.39497,31210000.0
2008-05-27 12:05:00,3.39245,3.39588,3.38469,3.39307,33080000.0
2008-05-27 12:10:00,3.38929,3.39646,3.38421,3.39135,28920000.0
2008-05-27 12:15:00,3.38908,3.39631,3.38414,3.39528,24470000.0
2008-05-27 12:20:00,3.3903,3.39722,3.38421,3.39637,28570000.0
2008-05-27 12:25:00,3.39503,3.39683,3.38237,3.39666,34200000.0
2008-05-27 12:30:00,3.38684,3.39707,3.38449,3.39561,30800000.0
2008-05-27 12:35:00,3.3938,3.39737,3.38302,3.39527,28220000.0
2008-05-27 12:40:00,3.38635,3.39806,3.38323,3.39052,25580000.0
2008-05-27 12:45:00,3.39538,3.3972,3.38619,3.39573,29690000.0
2008-05-27 12:50:00,3.39468,3.39646,3.3844,3.3897,30090000.0
2008-05-27 12:55:00,3.39386,3.39729,3.38138,3.39145,37990000.0
2008-05-27 13:00:00,3.38832,3.40089,3.38392,3.39347,31590000.0
2008-05-27 13:05:00,3.39512,3.39693,3.38665,3.38716,31170000.0
2008-05-27 13:10:00,3.39597,3.39757,3.38473,3.39462,27050000.0
2008-05-27 13:15:00,3.39472,3.39729,3.38534,3.39294,32700000.0
2008-05-27 13:20:00,3.39544,3.39808,3.38492,3.39434,26690000.0
2008-05-27 13:25:00,3.39273,3.39772,3.38292,3.39561,32720000.0
2008-05-27 13:30:00,3.3975,3.3975,3.38434,3.39306,24850000.0
2008-05-27 13:35:00,3.39232,3.39525,3.38144,3.38163,32720000.0
2008-05-27 13:40:00,3.39091,3.39553,3.38215,3.3891,33810000.0
2008-05-27 13:45:00,3.38583,3.3963,3.38324,3.38981,27440000.0
2008-05-27 13:50:00,3.39304,3.39548,3.38145,3.38723,28190000.0
2008-05-27 13:55:00,3.38163,3.39548,3.38065,3.39343,40180000.0
2008-05-27 14:00:00,3.39196,3.39689,3.38337,3.39126,34920000.0
2008-05-27 14:05:00,3.38646,3.39755,3.38112,3.39317,36080000.0
2008-05-27 14:10:00,3.39398,3.3955,3.38233,3.39296,29340000.0
2008-05-27 14:15:00,3.38858,3.39374,3.38148,3.3821,33090000.0
2008-05-27 14:20:00,3.38514,3.39442,3.37873,3.38882,30070000.0
2008-05-27 14:25:00,3.38707,3.39376,3.38269,3.38782,31200000.0
2008-05-27 14:30:00,3.39314,3.39463,3.38288,3.39172,23690000.0
2008-05-27 14:35:00,3.39307,3.39414,3.38304,3.3851,24050000.0
2008-05-27 14:40:00,3.38995,3.39438,3.38061,3.38862,23690000.0
2008-05-27 14:45:00,3.39056,3.39541,3.38345,3.39349,30050000.0
2008-05-27 14:50:00,3.3944,3.3944,3.3818,3.38931,33440000.0
2008-05-27 14:55:00,3.38933,3.39495,3.38147,3.39286,32720000.0
2008-05-27 15:00:00,3.39164,3.39453,3.38308,3.38819,31950000.0
2008-05-27 15:05:00,3.39371,3.394,3.38181,3.39377,24810000.0
2008-05-27 15:10:00,3.38613,3.39681,3.38131,3.39474,26280000.0
2008-05-27 15:15:00,3.3971,3.39764,3.38174,3.39162,29710000.0
2008-05-27 15:20:00,3.39423,3.39551,3.38377,3.39053,24060000.0
2008-05-27 15:25:00,3.3921,3.39838,3.3824,3.39616,42090000.0
2008-05-27 15:30:00,3.38918,3.39763,3.38335,3.39435,34580000.0
2008-05-27 15:35:00,3.3925,3.39553,3.38786,3.39405,30070000.0
2008-05-27 15:40:00,3.38782,3.39516,3.38308,3.39516,32730000.0
2008-05-27 15:45:00,3.39478,3.395,3.38255,3.39411,26650000.0
2008-05-27 15:50:00,3.39313,3.39697,3.38249,3.38974,26270000.0
2008-05-27 15:55:00,3.38909,3.39464,3.38226,3.38876,28920000.0
2008-05-27 16:00:00,3.3943,3.3951,3.38307,3.3877,27060000.0
2008-05-27 16:05:00,3.38783,3.39414,3.379,3.39291,29680000.0
2008-05-27 16:10:00,3.39246,3.39296,3.38076,3.39149,27810000.0
2008-05-27 16:15:00,3.38561,3.39231,3.38135,3.38604,28550000.0
2008-05-27 16:20:00,3.39015,3.39132,3.37831,3.38607,31920000.0
2008-05-27 16:25:00,3.38622,3.39208,3.37968,3.3904,29670000.0
2008-05-27 16:30:00,3.38864,3.39324,3.37783,3.38532,33460000.0
2008-05-27 16:35:00,3.38776,3.39141,3.37776,3.38763,29680000.0
2008-05-27 16:40:00,3.39145,3.39183,3.37995,3.38693,23310000.0
2008-05-27 16:45:00,3.39192,3.39193,3.37622,3.3863,37560000.0
2008-05-27 16:50:00,3.3867,3.39265,3.37952,3.38628,28940000.0
2008-05-27 16:55:00,3.38578,3.3928,3.37889,3.38293,34950000.0
2008-05-27 17:00:00,3.39237,3.39456,3.38235,3.39304,27850000.0
2008-05-27 17:05:00,3.39243,3.39722,3.38119,3.39088,26300000.0
2008-05-27 17:10:00,3.39471,3.39697,3.3834,3.39412,27790000.0
2008-05-27 17:15:00,3.39368,3.3989,3.38388,3.3989,30800000.0
2008-05-27 17:20:00,3.39301,3.39718,3.38979,3.39292,28190000.0
2008-05-27 17:25:00,3.39495,3.39713,3.38172,3.39572,35310000.0
2008-05-27 17:30:00,3.39369,3.39748,3.38322,3.39406,36840000.0
2008-05-27 17:35:00,3.39644,3.39978,3.38433,3.39812,36440000.0
2008-05-27 17:40:00,3.39094,3.39765,3.38722,3.39534,23680000.0
2008-05-27 17:45:00,3.3905,3.39759,3.3839,3.39133,39460000.0
2008-05-27 17:50:00,3.39694,3.40308,3.38389,3.39438,34180000.0
2008-05-27 17:55:00,3.39593,3.39821,3.38629,3.39338,35680000.0
2008-05-27 18:00:00,3.39629,3.39857,3.38529,3.39637,33100000.0
2008-05-27 18:05:00,3.39577,3.39977,3.3896,3.392,28570000.0
2008-05-27 18:10:00,3.39561,3.40174,3.38749,3.39746,27460000.0
2008-05-27 18:15:00,3.39718,3.39718,3.38761,3.38761,29310000.0
2008-05-27 18:20:00,3.39599,3.39894,3.38664,3.38909,27080000.0
2008-05-27 18:25:00,3.39092,3.39815,3.38715,3.39154,28570000.0
2008-05-27 18:30:00,3.39663,3.3974,3.38338,3.39066,35690000.0
2008-05-27 18:35:00,3.39653,3.39923,3.38632,3.38899,33790000.0
2008-05-27 18:40:00,3.39091,3.39838,3.38653,3.39272,29300000.0
2008-05-27 18:45:00,3.39647,3.3989,3.38641,3.39386,43580000.0
2008-05-27 18:50:00,3.39198,3.39646,3.38349,3.38916,30060000.0
2008-05-27 18:55:00,3.3949,3.39566,3.38171,3.38474,28940000.0
2008-05-27 19:00:00,3.39361,3.39797,3.38588,3.39229,28560000.0
2008-05-27 19:05:00,3.39424,3.39551,3.38447,3.39368,17290000.0
2008-05-27 19:10:00,3.38947,3.39771,3.38368,3.39311,26310000.0
2008-05-27 19:15:00,3.39741,3.39741,3.38343,3.38956,27040000.0
2008-05-27 19:20:00,3.39151,3.39646,3.38393,3.39383,23670000.0
2008-05-27 19:25:00,3.39355,3.39483,3.38205,3.38998,18780000.0
2008-05-27 19:30:00,3.39633,3.39884,3.38459,3.3948,23750000.0
2008-05-27 19:35:00,3.39645,3.40186,3.38221,3.38859,16930000.0
2008-05-27 19:40:00,3.38418,3.39732,3.38118,3.38678,28290000.0
2008-05-27 19:45:00,3.39116,3.39839,3.38527,3.39507,22230000.0
2008-05-27 19:50:00,3.39589,3.39878,3.38611,3.39599,16220000.0
2008-05-27 19:55:00,3.39432,3.39639,3.38433,3.38945,35420000.0
2008-05-27 20:00:00,3.39434,3.39846,3.38471,3.39347,20370000.0
2008-05-27 20:05:00,3.39349,3.39838,3.38367,3.3939,36540000.0
2008-05-27 20:10:00,3.39067,3.39555,3.38263,3.3875,25630000.0
2008-05-27 20:15:00,3.39169,3.39592,3.38372,3.391,22630000.0
2008-05-27 20:20:00,3.39456,3.39541,3.38494,3.38997,19990000.0
2008-05-27 20:25:00,3.38801,3.39692,3.38364,3.3933,25610000.0
2008-05-27 20:30:00,3.39262,3.39593,3.38303,3.39161,24120000.0
2008-05-27 20:35:00,3.39229,3.3951,3.38491,3.38918,27500000.0
2008-05-27 20:40:00,3.39078,3.39511,3.38453,3.38823,30110000.0
2008-05-27 20:45:00,3.39149,3.39592,3.38652,3.39084,3800000.0
2008-05-27 20:50:00,3.38649,3.39555,3.37974,3.38326,28230000.0
2008-05-27 20:55:00,3.39287,3.39467,3.38341,3.38801,31260000.0
2008-05-27 21:00:00,3.39293,3.39337,3.38314,3.38676,34610000.0
2008-05-27 21:05:00,3.39263,3.39582,3.38063,3.39351,33850000.0
2008-05-27 21:10:00,3.39226,3.39559,3.38251,3.39229,31270000.0
2008-05-27 21:15:00,3.39484,3.39484,3.38164,3.3934,30120000.0
2008-05-27 21:20:00,3.39263,3.39427,3.38284,3.39257,16170000.0
2008-05-27 21:25:00,3.39186,3.39279,3.38038,3.38712,23740000.0
2008-05-27 21:30:00,3.3956,3.3956,3.38201,3.38713,26720000.0
2008-05-27 21:35:00,3.39191,3.39705,3.38328,3.39438,25600000.0
2008-05-27 21:40:00,3.39021,3.39567,3.38379,3.38936,30870000.0
2008-05-27 21:45:00,3.39741,3.39741,3.38275,3.39137,20770000.0
2008-05-27 21:50:00,3.38682,3.39253,3.38162,3.38638,12440000.0
2008-05-27 21:55:00,3.38274,3.39545,3.38274,3.38833,28260000.0
2008-05-27 22:00:00,3.39065,3.3945,3.38182,3.39355,21810000.0
2008-05-27 22:05:00,3.39407,3.39786,3.3838,3.38856,21460000.0
2008-05-27 22:10:00,3.38373,3.39651,3.38266,3.38982,24470000.0
2008-05-27 22:15:00,3.3883,3.39684,3.38602,3.39142,23320000.0
2008-05-27 22:20:00,3.38863,3.39611,3.38567,3.38567,16970000.0
2008-05-27 22:25:00,3.38626,3.39666,3.38342,3.38893,25250000.0
2008-05-27 22:30:00,3.39635,3.39686,3.38303,3.39193,27460000.0
2008-05-27 22:35:00,3.38841,3.39361,3.38316,3.39145,23370000.0
2008-05-27 22:40:00,3.39266,3.3948,3.38287,3.38782,26740000.0
2008-05-27 22:45:00,3.3932,3.39572,3.38301,3.39414,20340000.0
2008-05-27 22:50:00,3.39214,3.39422,3.38137,3.38694,25220000.0
2008-05-27 22:55:00,3.38847,3.39463,3.38342,3.38911,24080000.0
2008-05-27 23:00:00,3.39121,3.39799,3.38439,3.39373,22960000.0
2008-05-27 23:05:00,3.38672,3.39649,3.3853,3.38924,11700000.0
2008-05-27 23:10:00,3.3929,3.39492,3.38349,3.39398,19240000.0
2008-05-27 23:15:00,3.38852,3.39487,3.38478,3.38964,7220000.0
2008-05-27 23:20:00,3.38895,3.39472,3.3841,3.38516,10640000.0
2008-05-27 23:25:00,3.39084,3.39629,3.38215,3.38309,16600000.0
2008-05-27 23:30:00,3.39231,3.39782,3.38506,3.39291,25990000.0
2008-05-27 23:35:00,3.39278,3.39689,3.38409,3.39274,30150000.0
2008-05-27 23:40:00,3.38925,3.39759,3.38491,3.39121,24480000.0
2008-05-27 23:45:00,3.39246,3.39738,3.3852,3.38794,19970000.0
2008-05-27 23:50:00,3.38322,3.39406,3.38222,3.39406,7200000.0
2008-05-27 23:55:00,3.39442,3.39571,3.38224,3.3894,23720000.0
2008-05-28 00:00:00,3.39639,3.39639,3.37552,3.39502,19220000.0
2008-05-28 00:05:00,3.39438,3.39536,3.37881,3.38756,16220000.0
2008-05-28 00:10:00,3.3847,3.39588,3.3736,3.38597,22240000.0
2008-05-28 00:15:00,3.3967,3.3967,3.3851,3.38797,7900000.0
2008-05-28 00:20:00,3.36903,3.39462,3.36452,3.38924,15820000.0
2008-05-28 00:25:00,3.38778,3.39554,3.36711,3.38922,19610000.0
2008-05-28 00:30:00,3.38925,3.39608,3.36462,3.38759,30550000.0
2008-05-28 00:35:00,3.39373,3.39646,3.37035,3.39333,20320000.0
2008-05-28 00:40:00,3.39033,3.39464,3.37449,3.38739,22220000.0
2008-05-28 00:45:00,3.39468,3.39545,3.37816,3.38927,17340000.0
2008-05-28 00:50:00,3.38855,3.39349,3.38381,3.38863,3800000.0
2008-05-28 00:55:00,3.3835,3.39358,3.37083,3.38903,4910000.0
2008-05-28 01:00:00,3.38417,3.39382,3.37239,3.39382,19600000.0
2008-05-28 01:05:00,3.39082,3.39467,3.36922,3.3885,24930000.0
2008-05-28 01:10:00,3.37314,3.39133,3.36931,3.3855,4560000.0
2008-05-28 01:15:00,3.39068,3.39773,3.37143,3.39201,21150000.0
2008-05-28 01:20:00,3.38754,3.39816,3.36182,3.36614,27160000.0
2008-05-28 01:25:00,3.38826,3.39733,3.36308,3.38989,21870000.0
2008-05-28 01:30:00,3.39567,3.39611,3.36909,3.3889,22230000.0
2008-05-28 01:35:00,3.39245,3.39245,3.36964,3.36964,7190000.0
2008-05-28 01:40:00,3.38309,3.39343,3.37048,3.38792,17370000.0
2008-05-28 01:45:00,3.39183,3.39528,3.37154,3.3859,21100000.0
2008-05-28 01:50:00,3.38874,3.39622,3.36783,3.39186,19580000.0
2008-05-28 01:55:00,3.36679,3.39558,3.36182,3.37152,14760000.0
2008-05-28 02:00:00,3.39214,3.39432,3.37161,3.39432,24840000.0
2008-05-28 02:05:00,3.38812,3.39531,3.37149,3.38841,25280000.0
2008-05-28 02:10:00,3.38797,3.3961,3.37345,3.39358,24160000.0
2008-05-28 02:15:00,3.39315,3.3943,3.3724,3.388,18470000.0
2008-05-28 02:20:00,3.39416,3.39471,3.37609,3.38805,18850000.0
2008-05-28 02:25:00,3.36458,3.39867,3.36318,3.39539,25260000.0
2008-05-28 02:30:00,3.39638,3.3972,3.36816,3.38731,22280000.0
2008-05-28 02:35:00,3.39258,3.39533,3.37279,3.38976,16610000.0
2008-05-28 02:40:00,3.39043,3.3971,3.37176,3.38586,22280000.0
2008-05-28 02:45:00,3.38653,3.39555,3.37713,3.38823,24130000.0
2008-05-28 02:50:00,3.39022,3.39716,3.3852,3.39187,32800000.0
2008-05-28 02:55:00,3.39468,3.39588,3.36738,3.38336,19990000.0
2008-05-28 03:00:00,3.39332,3.39666,3.36289,3.38902,36140000.0
2008-05-28 03:05:00,3.38928,3.39432,3.37054,3.38842,30930000.0
2008-05-28 03:10:00,3.38377,3.39479,3.38148,3.38864,25620000.0
2008-05-28 03:15:00,3.39303,3.39737,3.37492,3.39432,18140000.0
2008-05-28 03:20:00,3.38767,3.39754,3.3866,3.38893,19970000.0
2008-05-28 03:25:00,3.39167,3.39872,3.38665,3.39068,26400000.0
2008-05-28 03:30:00,3.39025,3.40012,3.37393,3.3953,27950000.0
2008-05-28 03:35:00,3.39542,3.39893,3.38429,3.38661,24150000.0
2008-05-28 03:40:00,3.38756,3.39507,3.36811,3.39024,18130000.0
2008-05-28 03:45:00,3.39655,3.39655,3.36855,3.36855,21510000.0
2008-05-28 03:50:00,3.38476,3.39485,3.37687,3.38829,29070000.0
2008-05-28 03:55:00,3.38833,3.39523,3.36352,3.39104,19660000.0
2008-05-28 04:00:00,3.39478,3.39516,3.37628,3.39293,15850000.0
2008-05-28 04:05:00,3.38763,3.39467,3.37277,3.38389,19610000.0
2008-05-28 04:10:00,3.38818,3.39386,3.37161,3.38761,24140000.0
2008-05-28 04:15:00,3.39531,3.39531,3.3724,3.37325,19270000.0
2008-05-28 04:20:00,3.3896,3.39462,3.37832,3.39363,19950000.0
2008-05-28 04:25:00,3.38384,3.39246,3.36975,3.38572,14000000.0
2008-05-28 04:30:00,3.39616,3.39616,3.37475,3.38837,24130000.0
2008-05-28 04:35:00,3.39385,3.3941,3.36272,3.39364,20340000.0
2008-05-28 04:40:00,3.3827,3.3938,3.37122,3.38212,26370000.0
2008-05-28 04:45:00,3.3928,3.396,3.37624,3.39005,18820000.0
2008-05-28 04:50:00,3.39365,3.39381,3.3764,3.3904,12080000.0
2008-05-28 04:55:00,3.38797,3.39587,3.37776,3.38904,19250000.0
2008-05-28 05:00:00,3.39592,3.39592,3.37538,3.3899,23340000.0
2008-05-28 05:05:00,3.38808,3.39425,3.37488,3.38904,22600000.0
2008-05-28 05:10:00,3.38347,3.39384,3.36522,3.39279,24510000.0
2008-05-28 05:15:00,3.39621,3.39621,3.37769,3.387,16220000.0
2008-05-28 05:20:00,3.38482,3.39729,3.36951,3.38865,30540000.0
2008-05-28 05:25:00,3.38839,3.39296,3.37177,3.39272,19240000.0
2008-05-28 05:30:00,3.38624,3.39387,3.37066,3.39337,28670000.0
2008-05-28 05:35:00,3.3922,3.39679,3.37173,3.38683,20760000.0
2008-05-28 05:40:00,3.39234,3.39565,3.37091,3.39306,27140000.0
2008-05-28 05:45:00,3.39359,3.39806,3.37676,3.3904,25210000.0
2008-05-28 05:50:00,3.39373,3.39477,3.36804,3.38848,11330000.0
2008-05-28 05:55:00,3.38858,3.39427,3.37189,3.38615,21160000.0
2008-05-28 06:00:00,3.39474,3.39609,3.36614,3.38882,22670000.0
2008-05-28 06:05:00,3.36578,3.39392,3.36578,3.39392,4540000.0
2008-05-28 06:10:00,3.38761,3.3958,3.3686,3.39241,25180000.0
2008-05-28 06:15:00,3.39635,3.39635,3.3731,3.38648,10940000.0
2008-05-28 06:20:00,3.37751,3.3949,3.37583,3.38962,11330000.0
2008-05-28 06:25:00,3.39269,3.39657,3.36763,3.38628,21490000.0
2008-05-28 06:30:00,3.38818,3.39581,3.37155,3.38625,12100000.0
2008-05-28 06:35:00,3.39344,3.39451,3.36648,3.38731,18110000.0
2008-05-28 06:40:00,3.3826,3.39194,3.3826,3.39062,4510000.0
2008-05-28 06:45:00,3.3976,3.39927,3.37128,3.38756,26320000.0
2008-05-28 06:50:00,3.39463,3.39584,3.36624,3.39214,29330000.0
2008-05-28 06:55:00,3.38886,3.39427,3.3782,3.38853,36900000.0
2008-05-28 07:00:00,3.39689,3.39689,3.37614,3.39393,29680000.0
2008-05-28 07:05:00,3.3954,3.39586,3.37709,3.39463,25600000.0
2008-05-28 07:10:00,3.3859,3.39583,3.37216,3.37627,16170000.0
2008-05-28 07:15:00,3.39503,3.39503,3.37483,3.38226,18900000.0
2008-05-28 07:20:00,3.3733,3.39758,3.36522,3.39209,15080000.0
2008-05-28 07:25:00,3.3843,3.39416,3.37374,3.38512,24090000.0
2008-05-28 07:30:00,3.39029,3.39838,3.37296,3.38835,23350000.0
2008-05-28 07:35:00,3.39231,3.39427,3.36869,3.38885,30440000.0
2008-05-28 07:40:00,3.38838,3.39442,3.37778,3.39321,30490000.0
2008-05-28 07:45:00,3.38878,3.39708,3.38185,3.38881,18800000.0
2008-05-28 07:50:00,3.39148,3.39664,3.38282,3.39507,23290000.0
2008-05-28 07:55:00,3.38916,3.39489,3.37652,3.38982,30420000.0
2008-05-28 08:00:00,3.39297,3.39415,3.37849,3.39004,22180000.0
2008-05-28 08:05:00,3.39273,3.3964,3.3766,3.39179,20280000.0
2008-05-28 08:10:00,3.39184,3.39418,3.36839,3.38719,33060000.0
2008-05-28 08:15:00,3.38373,3.3964,3.37908,3.39462,23690000.0
2008-05-28 08:20:00,3.39253,3.39516,3.38062,3.38362,28210000.0
2008-05-28 08:25:00,3.38658,3.39355,3.37532,3.38986,22210000.0
2008-05-28 08:30:00,3.39067,3.39477,3.38124,3.38865,28950000.0
2008-05-28 08:35:00,3.38679,3.39512,3.37905,3.38841,25600000.0
2008-05-28 08:40:00,3.3943,3.39839,3.38463,3.3927,27060000.0
2008-05-28 08:45:00,3.39184,3.39575,3.38375,3.38703,28200000.0
2008-05-28 08:50:00,3.39031,3.39751,3.38024,3.39574,31170000.0
2008-05-28 08:55:00,3.38588,3.39603,3.38178,3.38783,34190000.0
2008-05-28 09:00:00,3.38899,3.39415,3.37876,3.38988,30810000.0
2008-05-28 09:05:00,3.38747,3.39296,3.37893,3.38423,30470000.0
2008-05-28 09:10:00,3.39086,3.39086,3.37148,3.38318,30430000.0
2008-05-28 09:15:00,3.38788,3.38991,3.37844,3.38989,30430000.0
2008-05-28 09:20:00,3.38778,3.38945,3.37732,3.3785,28580000.0
2008-05-28 09:25:00,3.38021,3.3897,3.37703,3.38791,21800000.0
2008-05-28 09:30:00,3.38596,3.39027,3.37645,3.38225,30050000.0
2008-05-28 09:35:00,3.38836,3.38844,3.37795,3.38325,39470000.0
2008-05-28 09:40:00,3.38302,3.39138,3.37608,3.38349,27810000.0
2008-05-28 09:45:00,3.39115,3.39115,3.38064,3.3857,31550000.0
2008-05-28 09:50:00,3.38509,3.39297,3.37706,3.39148,34200000.0
2008-05-28 09:55:00,3.38726,3.39167,3.37121,3.38996,35320000.0
2008-05-28 10:00:00,3.38879,3.3924,3.37678,3.38699,36050000.0
2008-05-28 10:05:00,3.3895,3.39258,3.38052,3.38731,28180000.0
2008-05-28 10:10:00,3.39169,3.39364,3.38301,3.38791,26680000.0
2008-05-28 10:15:00,3.39078,3.39798,3.38007,3.38964,32370000.0
2008-05-28 10:20:00,3.3879,3.39326,3.36209,3.3917,32690000.0
2008-05-28 10:25:00,3.38978,3.39227,3.38049,3.39204,27060000.0
2008-05-28 10:30:00,3.39128,3.39355,3.38089,3.38756,25940000.0
2008-05-28 10:35:00,3.39227,3.39288,3.37997,3.39154,27800000.0
2008-05-28 10:40:00,3.39247,3.39475,3.38528,3.39423,29300000.0
2008-05-28 10:45:00,3.38791,3.3935,3.37605,3.39337,33060000.0
2008-05-28 10:50:00,3.39069,3.39513,3.37935,3.39349,33850000.0
2008-05-28 10:55:00,3.39519,3.39573,3.37934,3.39345,26720000.0
2008-05-28 11:00:00,3.39059,3.39323,3.35711,3.39169,28570000.0
2008-05-28 11:05:00,3.38776,3.39346,3.38225,3.39346,29300000.0
2008-05-28 11:10:00,3.39163,3.39575,3.38207,3.39061,32320000.0
2008-05-28 11:15:00,3.38898,3.395,3.38113,3.38654,27430000.0
2008-05-28 11:20:00,3.38919,3.39516,3.38242,3.39277,40940000.0
2008-05-28 11:25:00,3.39282,3.39475,3.3745,3.38363,36070000.0
2008-05-28 11:30:00,3.38965,3.39386,3.38269,3.38414,36810000.0
2008-05-28 11:35:00,3.3934,3.39399,3.3801,3.39083,31200000.0
2008-05-28 11:40:00,3.38884,3.39451,3.38242,3.3927,31930000.0
2008-05-28 11:45:00,3.39171,3.394,3.37975,3.39388,32330000.0
2008-05-28 11:50:00,3.39431,3.39456,3.37745,3.38573,33070000.0
2008-05-28 11:55:00,3.39277,3.39374,3.37957,3.39374,28590000.0
2008-05-28 12:00:00,3.39158,3.39369,3.38267,3.39191,35300000.0
2008-05-28 12:05:00,3.39032,3.39493,3.38349,3.38785,30830000.0
2008-05-28 12:10:00,3.38869,3.39536,3.38072,3.38982,28550000.0
2008-05-28 12:15:00,3.39402,3.39457,3.37955,3.39386,29750000.0
2008-05-28 12:20:00,3.38419,3.39667,3.38419,3.39224,24800000.0
2008-05-28 12:25:00,3.39357,3.39695,3.38235,3.39695,35340000.0
2008-05-28 12:30:00,3.387,3.39665,3.38303,3.39468,27810000.0
2008-05-28 12:35:00,3.39412,3.3974,3.38448,3.39584,28600000.0
2008-05-28 12:40:00,3.38523,3.39576,3.38283,3.39521,28940000.0
2008-05-28 12:45:00,3.39401,3.39713,3.38529,3.39558,31560000.0
2008-05-28 12:50:00,3.3955,3.39675,3.3829,3.3886,30080000.0
2008-05-28 12:55:00,3.3931,3.39579,3.38062,3.39154,37940000.0
2008-05-28 13:00:00,3.38721,3.39746,3.38346,3.39668,33460000.0
2008-05-28 13:05:00,3.39417,3.39662,3.38642,3.38937,31930000.0
2008-05-28 13:10:00,3.39385,3.39625,3.38203,3.39216,28590000.0
2008-05-28 13:15:00,3.39211,3.39518,3.3808,3.38839,33440000.0
2008-05-28 13:20:00,3.39393,3.39613,3.38325,3.39392,25190000.0
2008-05-28 13:25:00,3.39467,3.39808,3.38631,3.39505,34190000.0
2008-05-28 13:30:00,3.3949,3.3949,3.38145,3.38971,34190000.0
2008-05-28 13:35:00,3.39005,3.39173,3.37965,3.38226,36800000.0
2008-05-28 13:40:00,3.38588,3.39155,3.37943,3.38911,29700000.0
2008-05-28 13:45:00,3.38623,3.39209,3.37862,3.39192,26700000.0
2008-05-28 13:50:00,3.38944,3.39299,3.38145,3.38641,26700000.0
2008-05-28 13:55:00,3.38113,3.39122,3.37531,3.38965,39080000.0
2008-05-28 14:00:00,3.38873,3.39315,3.38233,3.39137,34940000.0
2008-05-28 14:05:00,3.38312,3.39506,3.37971,3.38362,36470000.0
2008-05-28 14:10:00,3.38939,3.39401,3.38105,3.39227,33450000.0
2008-05-28 14:15:00,3.38802,3.39423,3.38168,3.38285,31590000.0
2008-05-28 14:20:00,3.38684,3.39347,3.3792,3.38994,28950000.0
2008-05-28 14:25:00,3.38775,3.394,3.38244,3.38357,37960000.0
2008-05-28 14:30:00,3.39315,3.39315,3.37948,3.3897,30450000.0
2008-05-28 14:35:00,3.39241,3.39326,3.38109,3.393,28190000.0
2008-05-28 14:40:00,3.39289,3.39404,3.37909,3.38723,31560000.0
2008-05-28 14:45:00,3.38623,3.39241,3.37779,3.39123,28570000.0
2008-05-28 14:50:00,3.39186,3.3944,3.38051,3.38637,35680000.0
2008-05-28 14:55:00,3.38881,3.39676,3.37888,3.39046,34940000.0
2008-05-28 15:00:00,3.38906,3.39128,3.37784,3.38763,31960000.0
2008-05-28 15:05:00,3.39227,3.39227,3.37991,3.39194,29290000.0
2008-05-28 15:10:00,3.38236,3.39242,3.37831,3.38776,23660000.0
2008-05-28 15:15:00,3.39154,3.3923,3.37942,3.3888,27440000.0
2008-05-28 15:20:00,3.39018,3.39205,3.37981,3.38471,33430000.0
2008-05-28 15:25:00,3.39106,3.3922,3.37988,3.38953,39460000.0
2008-05-28 15:30:00,3.38798,3.39248,3.37905,3.39177,31220000.0
2008-05-28 15:35:00,3.38602,3.39211,3.38164,3.39077,28930000.0
2008-05-28 15:40:00,3.39054,3.39434,3.37872,3.39084,36440000.0
2008-05-28 15:45:00,3.38811,3.39278,3.38061,3.39136,26320000.0
2008-05-28 15:50:00,3.39417,3.39453,3.38065,3.38773,24430000.0
2008-05-28 15:55:00,3.38373,3.39661,3.38061,3.38945,25220000.0
2008-05-28 16:00:00,3.39565,3.3959,3.38475,3.3904,30060000.0
2008-05-28 16:05:00,3.38721,3.39473,3.38403,3.39409,30050000.0
2008-05-28 16:10:00,3.39489,3.39639,3.38371,3.39352,30410000.0
2008-05-28 16:15:00,3.38778,3.3966,3.38618,3.39106,27070000.0
2008-05-28 16:20:00,3.39524,3.39894,3.38269,3.39894,32340000.0
2008-05-28 16:25:00,3.39416,3.39915,3.38685,3.39684,28210000.0
2008-05-28 16:30:00,3.395,3.39868,3.38629,3.39697,32330000.0
2008-05-28 16:35:00,3.3949,3.39753,3.38625,3.38754,25560000.0
2008-05-28 16:40:00,3.39706,3.39719,3.38461,3.39254,25170000.0
2008-05-28 16:45:00,3.39588,3.39651,3.38215,3.38988,36450000.0
2008-05-28 16:50:00,3.38757,3.39648,3.38174,3.38945,28940000.0
2008-05-28 16:55:00,3.39146,3.39619,3.37829,3.38231,33080000.0
2008-05-28 17:00:00,3.39352,3.39352,3.38151,3.39287,28600000.0
2008-05-28 17:05:00,3.3909,3.39569,3.38155,3.39096,25180000.0
2008-05-28 17:10:00,3.39509,3.3953,3.38323,3.39192,27050000.0
2008-05-28 17:15:00,3.38993,3.39556,3.38258,3.39551,28550000.0
2008-05-28 17:20:00,3.38994,3.39542,3.38732,3.39024,28930000.0
2008-05-28 17:25:00,3.38421,3.39499,3.37882,3.39442,34930000.0
2008-05-28 17:30:00,3.39378,3.39655,3.38423,3.38423,37600000.0
2008-05-28 17:35:00,3.39161,3.39597,3.38211,3.39549,36470000.0
2008-05-28 17:40:00,3.38375,3.39303,3.38219,3.39286,26680000.0
2008-05-28 17:45:00,3.38735,3.39376,3.38072,3.38539,42060000.0
2008-05-28 17:50:00,3.39261,3.39637,3.37962,3.39305,32700000.0
2008-05-28 17:55:00,3.39257,3.39418,3.37855,3.39336,34580000.0
2008-05-28 18:00:00,3.39401,3.39605,3.38386,3.39386,36840000.0
2008-05-28 18:05:00,3.39485,3.39546,3.38327,3.38966,32310000.0
2008-05-28 18:10:00,3.39361,3.39651,3.38495,3.38813,31210000.0
2008-05-28 18:15:00,3.39579,3.39579,3.38454,3.38454,30040000.0
2008-05-28 18:20:00,3.39285,3.39614,3.3856,3.38717,29300000.0
2008-05-28 18:25:00,3.38989,3.3976,3.38343,3.38913,30060000.0
2008-05-28 18:30:00,3.39436,3.39713,3.38338,3.38895,32360000.0
2008-05-28 18:35:00,3.39445,3.39497,3.38179,3.38451,31560000.0
2008-05-28 18:40:00,3.3883,3.39608,3.38348,3.39127,21820000.0
2008-05-28 18:45:00,3.39271,3.39807,3.38214,3.39419,40990000.0
2008-05-28 18:50:00,3.39038,3.3928,3.38135,3.3903,30070000.0
2008-05-28 18:55:00,3.39066,3.39258,3.38049,3.38256,31190000.0
2008-05-28 19:00:00,3.38695,3.39293,3.38206,3.39102,27040000.0
2008-05-28 19:05:00,3.38598,3.39225,3.38074,3.38894,25550000.0
2008-05-28 19:10:00,3.38704,3.39405,3.38155,3.38993,28920000.0
2008-05-28 19:15:00,3.39039,3.39124,3.37659,3.38265,27800000.0
2008-05-28 19:20:00,3.38251,3.38975,3.37717,3.3871,28560000.0
2008-05-28 19:25:00,3.38772,3.39012,3.3749,3.38341,25580000.0
2008-05-28 19:30:00,3.38697,3.38946,3.37644,3.38775,24430000.0
2008-05-28 19:35:00,3.38531,3.39335,3.37582,3.37906,26340000.0
2008-05-28 19:40:00,3.37705,3.38719,3.375,3.38696,28930000.0
2008-05-28 19:45:00,3.38548,3.39002,3.37778,3.38598,31220000.0
2008-05-28 19:50:00,3.38278,3.38878,3.37917,3.38767,28180000.0
2008-05-28 19:55:00,3.38579,3.38886,3.37525,3.381,31530000.0
2008-05-28 20:00:00,3.38426,3.38797,3.3775,3.38191,19930000.0
2008-05-28 20:05:00,3.38158,3.39166,3.37735,3.38755,27150000.0
2008-05-28 20:10:00,3.38203,3.39134,3.37714,3.38585,20770000.0
2008-05-28 20:15:00,3.38781,3.38993,3.37745,3.38201,24530000.0
2008-05-28 20:20:00,3.38813,3.39077,3.3798,3.38756,19980000.0
2008-05-28 20:25:00,3.38953,3.39123,3.37882,3.38376,22680000.0
2008-05-28 20:30:00,3.39073,3.39073,3.37745,3.38944,14350000.0
2008-05-28 20:35:00,3.37852,3.39084,3.37852,3.38409,22590000.0
2008-05-28 20:40:00,3.38848,3.39059,3.37802,3.38803,23730000.0
2008-05-28 20:45:00,3.3845,3.39378,3.37938,3.37938,22220000.0
2008-05-28 20:50:00,3.38932,3.39065,3.37928,3.38726,22190000.0
2008-05-28 20:55:00,3.38825,3.39292,3.38009,3.38424,30860000.0
2008-05-28 21:00:00,3.39192,3.39192,3.38006,3.38801,12040000.0
2008-05-28 21:05:00,3.3885,3.39441,3.38016,3.38445,22220000.0
2008-05-28 21:10:00,3.38363,3.39215,3.37433,3.38411,34960000.0
2008-05-28 21:15:00,3.38588,3.39314,3.37953,3.38641,31590000.0
2008-05-28 21:20:00,3.39096,3.39302,3.38052,3.38705,28970000.0
2008-05-28 21:25:00,3.38537,3.39178,3.38114,3.38968,22200000.0
2008-05-28 21:30:00,3.39368,3.39368,3.38548,3.38564,16990000.0
2008-05-28 21:35:00,3.39131,3.39295,3.38127,3.38685,13200000.0
2008-05-28 21:40:00,3.39171,3.39171,3.38097,3.38602,21900000.0
2008-05-28 21:45:00,3.38594,3.39654,3.3832,3.38936,18840000.0
2008-05-28 21:50:00,3.38507,3.39286,3.37959,3.38992,18080000.0
2008-05-28 21:55:00,3.38727,3.39397,3.37953,3.38046,29750000.0
2008-05-28 22:00:00,3.38864,3.39334,3.38132,3.38356,14300000.0
2008-05-28 22:05:00,3.3862,3.39195,3.37962,3.3919,26380000.0
2008-05-28 22:10:00,3.38927,3.39162,3.37895,3.38187,15880000.0
2008-05-28 22:15:00,3.38353,3.39451,3.37968,3.39232,21450000.0
2008-05-28 22:20:00,3.39072,3.3913,3.38157,3.38571,14000000.0
2008-05-28 22:25:00,3.38953,3.39066,3.37939,3.38501,17310000.0
2008-05-28 22:30:00,3.38869,3.39343,3.3814,3.38453,23310000.0
2008-05-28 22:35:00,3.37906,3.39249,3.37906,3.38951,21830000.0
2008-05-28 22:40:00,3.38958,3.39377,3.37875,3.39168,23320000.0
2008-05-28 22:45:00,3.38717,3.39248,3.38358,3.39032,18810000.0
2008-05-28 22:50:00,3.38876,3.39459,3.37874,3.38821,22980000.0
2008-05-28 22:55:00,3.39194,3.39315,3.37941,3.38576,26360000.0
2008-05-28 23:00:00,3.38973,3.39216,3.38013,3.39171,21080000.0
2008-05-28 23:05:00,3.39213,3.3938,3.37935,3.38998,20720000.0
2008-05-28 23:10:00,3.38951,3.39157,3.38123,3.38474,14710000.0
2008-05-28 23:15:00,3.39248,3.39248,3.37829,3.38956,24110000.0
2008-05-28 23:20:00,3.38522,3.38973,3.37777,3.38973,15830000.0
2008-05-28 23:25:00,3.38479,3.39279,3.3799,3.38554,33100000.0
2008-05-28 23:30:00,3.39053,3.39276,3.37916,3.38272,22230000.0
2008-05-28 23:35:00,3.38604,3.39047,3.37782,3.39047,13570000.0
2008-05-28 23:40:00,3.38677,3.38706,3.3761,3.38114,19620000.0
2008-05-28 23:45:00,3.38776,3.39003,3.37882,3.38216,16610000.0
2008-05-28 23:50:00,3.38567,3.38821,3.37485,3.38144,11020000.0
2008-05-28 23:55:00,3.38557,3.38653,3.37481,3.38131,26330000.0
2008-05-29 00:00:00,3.3842,3.38967,3.37559,3.38036,21850000.0
2008-05-29 00:05:00,3.38099,3.39037,3.37753,3.38168,13200000.0
2008-05-29 00:10:00,3.38355,3.3888,3.37672,3.38104,10940000.0
2008-05-29 00:15:00,3.38734,3.38734,3.37652,3.38074,6030000.0
2008-05-29 00:20:00,3.38494,3.38858,3.37504,3.38649,23760000.0
2008-05-29 00:25:00,3.38653,3.38756,3.37642,3.38756,7590000.0
2008-05-29 00:30:00,3.38635,3.39035,3.37818,3.38253,22980000.0
2008-05-29 00:35:00,3.38195,3.38982,3.37799,3.38278,30090000.0
2008-05-29 00:40:00,3.37547,3.39154,3.37326,3.38151,39540000.0
2008-05-29 00:45:00,3.38984,3.38984,3.37715,3.37751,35750000.0
2008-05-29 00:50:00,3.3825,3.38748,3.37588,3.37937,17330000.0
2008-05-29 00:55:00,3.38499,3.39031,3.37557,3.38224,28270000.0
2008-05-29 01:00:00,3.38785,3.3884,3.37733,3.38457,22230000.0
2008-05-29 01:05:00,3.38467,3.38651,3.37385,3.38632,38040000.0
2008-05-29 01:10:00,3.37548,3.38853,3.37548,3.38317,25630000.0
2008-05-29 01:15:00,3.38769,3.38769,3.37526,3.37948,14360000.0
2008-05-29 01:20:00,3.38054,3.38765,3.37546,3.38254,16270000.0
2008-05-29 01:25:00,3.37944,3.38561,3.37236,3.37888,25980000.0
2008-05-29 01:30:00,3.38438,3.38778,3.37333,3.37574,28230000.0
2008-05-29 01:35:00,3.37902,3.38908,3.37564,3.38338,24510000.0
2008-05-29 01:40:00,3.38011,3.38745,3.37476,3.38289,23740000.0
2008-05-29 01:45:00,3.38747,3.38849,3.37359,3.38046,28270000.0
2008-05-29 01:50:00,3.37903,3.38907,3.3756,3.38665,22610000.0
2008-05-29 01:55:00,3.38497,3.38894,3.37729,3.38566,20720000.0
2008-05-29 02:00:00,3.38287,3.387,3.37469,3.38443,22930000.0
2008-05-29 02:05:00,3.37983,3.38997,3.37542,3.38611,17340000.0
2008-05-29 02:10:00,3.37869,3.3874,3.37379,3.37982,23350000.0
2008-05-29 02:15:00,3.38721,3.38721,3.37106,3.38284,17730000.0
2008-05-29 02:20:00,3.38563,3.38683,3.37103,3.37992,13980000.0
2008-05-29 02:25:00,3.38086,3.38722,3.37545,3.3807,30160000.0
2008-05-29 02:30:00,3.38453,3.3878,3.37459,3.37847,26760000.0
2008-05-29 02:35:00,3.37632,3.38676,3.37553,3.38614,15850000.0
2008-05-29 02:40:00,3.37997,3.38952,3.37432,3.38544,25300000.0
2008-05-29 02:45:00,3.3878,3.3878,3.37384,3.38405,31260000.0
2008-05-29 02:50:00,3.38662,3.39235,3.37443,3.38508,39520000.0
2008-05-29 02:55:00,3.38853,3.39108,3.37962,3.38935,17370000.0
2008-05-29 03:00:00,3.39191,3.39191,3.37665,3.37665,30940000.0
2008-05-29 03:05:00,3.38196,3.38788,3.3757,3.3868,31270000.0
2008-05-29 03:10:00,3.38429,3.3898,3.37599,3.38185,26060000.0
2008-05-29 03:15:00,3.38573,3.3901,3.37528,3.38516,29430000.0
2008-05-29 03:20:00,3.38106,3.38994,3.375,3.37718,19590000.0
2008-05-29 03:25:00,3.38331,3.39087,3.37544,3.3822,26040000.0
2008-05-29 03:30:00,3.38574,3.38861,3.37534,3.38188,30490000.0
2008-05-29 03:35:00,3.38184,3.38967,3.37439,3.38286,22640000.0
2008-05-29 03:40:00,3.38225,3.3873,3.37369,3.38532,15100000.0
2008-05-29 03:45:00,3.38441,3.39156,3.37708,3.38599,27860000.0
2008-05-29 03:50:00,3.3852,3.38847,3.37441,3.38124,26390000.0
2008-05-29 03:55:00,3.38451,3.38794,3.37543,3.37775,23000000.0
2008-05-29 04:00:00,3.38937,3.38937,3.37503,3.38485,13220000.0
2008-05-29 04:05:00,3.38797,3.38991,3.37739,3.38525,26020000.0
2008-05-29 04:10:00,3.38582,3.38832,3.37776,3.38597,19940000.0
2008-05-29 04:15:00,3.38742,3.38845,3.37439,3.38614,21490000.0
2008-05-29 04:20:00,3.38176,3.38711,3.37393,3.38414,23740000.0
2008-05-29 04:25:00,3.38046,3.38784,3.376,3.38144,26020000.0
2008-05-29 04:30:00,3.38398,3.38984,3.37622,3.38428,18860000.0
2008-05-29 04:35:00,3.38122,3.38911,3.3764,3.38832,24440000.0
2008-05-29 04:40:00,3.37743,3.38958,3.3748,3.38128,22950000.0
2008-05-29 04:45:00,3.3903,3.3903,3.37669,3.38388,15080000.0
2008-05-29 04:50:00,3.38752,3.3882,3.37723,3.38192,18850000.0
2008-05-29 04:55:00,3.38242,3.39059,3.3777,3.38268,28650000.0
2008-05-29 05:00:00,3.38844,3.38844,3.37309,3.38266,31630000.0
2008-05-29 05:05:00,3.38225,3.38775,3.3768,3.38234,14320000.0
2008-05-29 05:10:00,3.38782,3.38782,3.37842,3.38068,4180000.0
2008-05-29 05:15:00,3.38858,3.39049,3.37763,3.38655,16220000.0
2008-05-29 05:20:00,3.38364,3.39055,3.37792,3.38585,24870000.0
2008-05-29 05:25:00,3.38708,3.38882,3.37771,3.38299,15870000.0
2008-05-29 05:30:00,3.39028,3.39028,3.37703,3.38289,20380000.0
2008-05-29 05:35:00,3.38293,3.38928,3.37675,3.38253,25310000.0
2008-05-29 05:40:00,3.38777,3.38888,3.37538,3.38079,19980000.0
2008-05-29 05:45:00,3.38689,3.39136,3.37609,3.3868,23380000.0
2008-05-29 05:50:00,3.38469,3.38799,3.3777,3.3861,24120000.0
2008-05-29 05:55:00,3.38739,3.39234,3.37762,3.38966,30140000.0
2008-05-29 06:00:00,3.38509,3.39103,3.37734,3.38745,27490000.0
2008-05-29 06:05:00,3.38287,3.38919,3.37805,3.38101,27140000.0
2008-05-29 06:10:00,3.38451,3.39409,3.37315,3.38773,33890000.0
2008-05-29 06:15:00,3.38928,3.39006,3.37727,3.38228,21450000.0
2008-05-29 06:20:00,3.37967,3.39329,3.37716,3.38546,23380000.0
2008-05-29 06:25:00,3.38708,3.38724,3.37464,3.38143,20380000.0
2008-05-29 06:30:00,3.3875,3.3875,3.37315,3.37653,17740000.0
2008-05-29 06:35:00,3.37949,3.38604,3.37395,3.37989,16960000.0
2008-05-29 06:40:00,3.37583,3.38543,3.37283,3.37931,24460000.0
2008-05-29 06:45:00,3.38665,3.38665,3.37213,3.38301,18810000.0
2008-05-29 06:50:00,3.37514,3.38522,3.3725,3.38038,27070000.0
2008-05-29 06:55:00,3.38227,3.38607,3.37491,3.37979,24820000.0
2008-05-29 07:00:00,3.38163,3.38535,3.37611,3.3791,13190000.0
2008-05-29 07:05:00,3.38382,3.385,3.37368,3.37977,18410000.0
2008-05-29 07:10:00,3.38308,3.38486,3.37461,3.38465,12820000.0
2008-05-29 07:15:00,3.37799,3.38644,3.37633,3.38349,15110000.0
2008-05-29 07:20:00,3.38186,3.38688,3.37417,3.37417,21890000.0
2008-05-29 07:25:00,3.37911,3.38625,3.37181,3.38114,23690000.0
2008-05-29 07:30:00,3.3864,3.38818,3.37448,3.3812,24090000.0
2008-05-29 07:35:00,3.37591,3.38757,3.37515,3.37758,33080000.0
2008-05-29 07:40:00,3.37779,3.38322,3.37347,3.37776,25930000.0
2008-05-29 07:45:00,3.3823,3.38547,3.37456,3.37647,28210000.0
2008-05-29 07:50:00,3.38035,3.38231,3.36641,3.37761,25560000.0
2008-05-29 07:55:00,3.38242,3.38408,3.36789,3.3835,31220000.0
2008-05-29 08:00:00,3.379,3.38336,3.37057,3.37548,20340000.0
2008-05-29 08:05:00,3.37835,3.38303,3.3699,3.3771,28190000.0
2008-05-29 08:10:00,3.37988,3.38213,3.37186,3.37603,31960000.0
2008-05-29 08:15:00,3.37292,3.38161,3.36923,3.36923,26740000.0
2008-05-29 08:20:00,3.37157,3.38204,3.36966,3.38021,30110000.0
2008-05-29 08:25:00,3.37041,3.3843,3.36742,3.37622,31600000.0
2008-05-29 08:30:00,3.38118,3.38154,3.36694,3.36986,25220000.0
2008-05-29 08:35:00,3.37862,3.38356,3.36917,3.37833,32000000.0
2008-05-29 08:40:00,3.37947,3.38526,3.36691,3.36691,40610000.0
2008-05-29 08:45:00,3.37974,3.38544,3.36933,3.37413,38000000.0
2008-05-29 08:50:00,3.37847,3.38315,3.36893,3.37359,35400000.0
2008-05-29 08:55:00,3.38183,3.38483,3.37116,3.3752,33850000.0
2008-05-29 09:00:00,3.37691,3.38229,3.36381,3.36822,29350000.0
2008-05-29 09:05:00,3.3728,3.38017,3.36621,3.37851,39900000.0
2008-05-29 09:10:00,3.37765,3.38338,3.36943,3.37608,31210000.0
2008-05-29 09:15:00,3.38052,3.38288,3.36369,3.36932,32770000.0
2008-05-29 09:20:00,3.36729,3.3725,3.35848,3.36163,45120000.0
2008-05-29 09:25:00,3.35942,3.3696,3.35704,3.36889,27810000.0
2008-05-29 09:30:00,3.36536,3.37143,3.35839,3.36331,33490000.0
2008-05-29 09:35:00,3.37043,3.37573,3.35799,3.36731,45510000.0
2008-05-29 09:40:00,3.36669,3.37412,3.35954,3.36677,36880000.0
2008-05-29 09:45:00,3.37343,3.37452,3.3635,3.36903,41390000.0
2008-05-29 09:50:00,3.37064,3.37646,3.36174,3.37359,35750000.0
2008-05-29 09:55:00,3.37196,3.37578,3.36405,3.37456,39080000.0
2008-05-29 10:00:00,3.37187,3.37578,3.36114,3.37128,53460000.0
2008-05-29 10:05:00,3.36423,3.37517,3.36266,3.37392,33450000.0
2008-05-29 10:10:00,3.37319,3.37769,3.36247,3.37565,33460000.0
2008-05-29 10:15:00,3.37371,3.37758,3.36468,3.37344,36100000.0
2008-05-29 10:20:00,3.3687,3.37694,3.36249,3.37406,42130000.0
2008-05-29 10:25:00,3.3728,3.37704,3.36543,3.37663,31260000.0
2008-05-29 10:30:00,3.37125,3.37945,3.36571,3.37718,34960000.0
2008-05-29 10:35:00,3.37507,3.38123,3.36303,3.37502,45880000.0
2008-05-29 10:40:00,3.3772,3.3772,3.36373,3.37478,39890000.0
2008-05-29 10:45:00,3.37677,3.37677,3.36501,3.37538,40250000.0
2008-05-29 10:50:00,3.37784,3.38362,3.36519,3.37878,48180000.0
2008-05-29 10:55:00,3.36945,3.38136,3.36603,3.37088,44370000.0
2008-05-29 11:00:00,3.37746,3.38321,3.36615,3.38161,44040000.0
2008-05-29 11:05:00,3.37735,3.3848,3.36687,3.37501,39560000.0
2008-05-29 11:10:00,3.37579,3.38067,3.36673,3.37796,51910000.0
2008-05-29 11:15:00,3.37406,3.38047,3.36944,3.3792,26340000.0
2008-05-29 11:20:00,3.378,3.38072,3.36537,3.37763,52640000.0
2008-05-29 11:25:00,3.3783,3.38201,3.36508,3.3698,45140000.0
2008-05-29 11:30:00,3.37739,3.38191,3.36842,3.37357,41010000.0
2008-05-29 11:35:00,3.3762,3.38373,3.36955,3.37691,43630000.0
2008-05-29 11:40:00,3.37417,3.38096,3.36712,3.37598,49280000.0
2008-05-29 11:45:00,3.38018,3.38189,3.36704,3.37977,56410000.0
2008-05-29 11:50:00,3.38139,3.38828,3.37072,3.37999,51900000.0
2008-05-29 11:55:00,3.38084,3.38278,3.36749,3.37944,55290000.0
2008-05-29 12:00:00,3.38014,3.38323,3.36947,3.38091,41780000.0
2008-05-29 12:05:00,3.37873,3.38671,3.36972,3.38044,60190000.0
2008-05-29 12:10:00,3.37985,3.38337,3.37093,3.37516,33080000.0
2008-05-29 12:15:00,3.37661,3.38333,3.36929,3.38163,37230000.0
2008-05-29 12:20:00,3.37871,3.38456,3.37034,3.37148,33840000.0
2008-05-29 12:25:00,3.38216,3.38592,3.37197,3.38357,41030000.0
2008-05-29 12:30:00,3.37615,3.38765,3.37216,3.38323,35780000.0
2008-05-29 12:35:00,3.38173,3.38701,3.37172,3.38308,57100000.0
2008-05-29 12:40:00,3.37384,3.38627,3.37139,3.38286,41800000.0
2008-05-29 12:45:00,3.38235,3.38592,3.37215,3.38285,46680000.0
2008-05-29 12:50:00,3.38229,3.38742,3.37196,3.37793,36880000.0
2008-05-29 12:55:00,3.38111,3.38553,3.37137,3.38007,53370000.0
2008-05-29 13:00:00,3.38523,3.39159,3.37064,3.38427,47030000.0
2008-05-29 13:05:00,3.38466,3.38724,3.3727,3.37894,42880000.0
2008-05-29 13:10:00,3.38241,3.38786,3.37038,3.38381,46260000.0
2008-05-29 13:15:00,3.38162,3.38786,3.37122,3.37769,42910000.0
2008-05-29 13:20:00,3.3826,3.38261,3.37172,3.38062,20270000.0
2008-05-29 13:25:00,3.38059,3.38199,3.37065,3.37988,36410000.0
2008-05-29 13:30:00,3.38048,3.38203,3.37151,3.37931,30440000.0
2008-05-29 13:35:00,3.37966,3.38251,3.37019,3.37188,36050000.0
2008-05-29 13:40:00,3.37768,3.38187,3.36963,3.37735,35300000.0
2008-05-29 13:45:00,3.37658,3.38203,3.37138,3.37942,23690000.0
2008-05-29 13:50:00,3.38102,3.38167,3.37044,3.37523,37910000.0
2008-05-29 13:55:00,3.37221,3.38333,3.36654,3.3802,42030000.0
2008-05-29 14:00:00,3.37812,3.38198,3.37189,3.38032,36430000.0
2008-05-29 14:05:00,3.37318,3.38403,3.36866,3.3809,37570000.0
2008-05-29 14:10:00,3.37989,3.38171,3.36949,3.37967,34930000.0
2008-05-29 14:15:00,3.37574,3.38485,3.36984,3.37137,36790000.0
2008-05-29 14:20:00,3.37463,3.38216,3.36847,3.37835,31550000.0
2008-05-29 14:25:00,3.37651,3.38583,3.37311,3.37574,37180000.0
2008-05-29 14:30:00,3.38175,3.38193,3.37201,3.37994,29300000.0
2008-05-29 14:35:00,3.38166,3.3824,3.37103,3.37808,30810000.0
2008-05-29 14:40:00,3.37869,3.38323,3.36826,3.37541,32660000.0
2008-05-29 14:45:00,3.37538,3.38224,3.3671,3.38003,31560000.0
2008-05-29 14:50:00,3.3797,3.38182,3.36544,3.37471,37210000.0
2008-05-29 14:55:00,3.37708,3.38099,3.36911,3.37944,36040000.0
2008-05-29 15:00:00,3.37759,3.3801,3.36881,3.37553,32690000.0
2008-05-29 15:05:00,3.38058,3.38142,3.3699,3.38068,28540000.0
2008-05-29 15:10:00,3.3716,3.38278,3.36804,3.38084,25910000.0
2008-05-29 15:15:00,3.38223,3.3836,3.37125,3.37713,29310000.0
2008-05-29 15:20:00,3.37674,3.38297,3.37009,3.37798,29280000.0
2008-05-29 15:25:00,3.38241,3.38454,3.37039,3.38247,39830000.0
2008-05-29 15:30:00,3.3715,3.38298,3.3715,3.37592,39040000.0
2008-05-29 15:35:00,3.37744,3.38531,3.37235,3.38197,31160000.0
2008-05-29 15:40:00,3.37675,3.38227,3.37362,3.38141,37530000.0
2008-05-29 15:45:00,3.37917,3.38158,3.36898,3.37887,29660000.0
2008-05-29 15:50:00,3.37829,3.37911,3.36814,3.37293,24400000.0
2008-05-29 15:55:00,3.37298,3.37927,3.36784,3.37314,33400000.0
2008-05-29 16:00:00,3.37889,3.38359,3.36876,3.37358,30440000.0
2008-05-29 16:05:00,3.37316,3.37981,3.36842,3.37861,30430000.0
2008-05-29 16:10:00,3.37918,3.38113,3.37003,3.37833,31920000.0
2008-05-29 16:15:00,3.37302,3.38127,3.36557,3.36923,30050000.0
2008-05-29 16:20:00,3.37393,3.37593,3.36361,3.37001,31920000.0
2008-05-29 16:25:00,3.37052,3.37733,3.36546,3.37597,33040000.0
2008-05-29 16:30:00,3.37147,3.37667,3.36569,3.36904,34550000.0
2008-05-29 16:35:00,3.376,3.37753,3.36713,3.36713,28920000.0
2008-05-29 16:40:00,3.37677,3.37734,3.36605,3.37259,24790000.0
2008-05-29 16:45:00,3.37642,3.37708,3.36485,3.37029,37190000.0
2008-05-29 16:50:00,3.37008,3.37937,3.3655,3.37196,29690000.0
2008-05-29 16:55:00,3.37096,3.37709,3.36645,3.36679,36830000.0
2008-05-29 17:00:00,3.37582,3.37582,3.36597,3.37426,30790000.0
2008-05-29 17:05:00,3.37093,3.37902,3.36316,3.37178,27800000.0
2008-05-29 17:10:00,3.37636,3.37763,3.3674,3.37629,26660000.0
2008-05-29 17:15:00,3.3748,3.37945,3.36585,3.37748,31910000.0
2008-05-29 17:20:00,3.37219,3.37855,3.36971,3.37264,29670000.0
2008-05-29 17:25:00,3.37595,3.37766,3.36609,3.37766,34560000.0
2008-05-29 17:30:00,3.37505,3.3791,3.3662,3.37727,39810000.0
2008-05-29 17:35:00,3.37776,3.37815,3.36605,3.37777,38330000.0
2008-05-29 17:40:00,3.37389,3.37775,3.3657,3.37662,28170000.0
2008-05-29 17:45:00,3.37306,3.37974,3.36831,3.37609,41320000.0
2008-05-29 17:50:00,3.37657,3.37978,3.36593,3.3755,34170000.0
2008-05-29 17:55:00,3.3767,3.37716,3.36652,3.37581,36050000.0
2008-05-29 18:00:00,3.37633,3.3812,3.36472,3.37472,37550000.0
2008-05-29 18:05:00,3.37619,3.37872,3.36685,3.3718,30040000.0
2008-05-29 18:10:00,3.37552,3.37817,3.36739,3.37752,31580000.0
2008-05-29 18:15:00,3.3783,3.37837,3.36791,3.36834,34560000.0
2008-05-29 18:20:00,3.37605,3.3795,3.36808,3.37126,26370000.0
2008-05-29 18:25:00,3.37281,3.3788,3.36508,3.36721,36940000.0
2008-05-29 18:30:00,3.37647,3.37719,3.36389,3.37089,41410000.0
2008-05-29 18:35:00,3.3771,3.37759,3.36489,3.36761,36530000.0
2008-05-29 18:40:00,3.37044,3.37763,3.3653,3.37254,30870000.0
2008-05-29 18:45:00,3.37528,3.38082,3.36561,3.37716,55290000.0
2008-05-29 18:50:00,3.37601,3.37652,3.36393,3.36918,39910000.0
2008-05-29 18:55:00,3.37582,3.37961,3.36481,3.36783,30500000.0
2008-05-29 19:00:00,3.37214,3.37942,3.3652,3.37531,32740000.0
2008-05-29 19:05:00,3.3753,3.37679,3.36677,3.37101,20700000.0
2008-05-29 19:10:00,3.37538,3.38038,3.36684,3.37126,32360000.0
2008-05-29 19:15:00,3.37077,3.37371,3.36116,3.37269,25240000.0
2008-05-29 19:20:00,3.36689,3.37404,3.36002,3.37147,34230000.0
2008-05-29 19:25:00,3.37291,3.37585,3.36346,3.37284,31230000.0
2008-05-29 19:30:00,3.37378,3.37459,3.36199,3.37154,23720000.0
2008-05-29 19:35:00,3.37156,3.37685,3.3608,3.37185,35750000.0
2008-05-29 19:40:00,3.36153,3.37403,3.3594,3.37102,28670000.0
2008-05-29 19:45:00,3.36916,3.3771,3.36304,3.36784,33910000.0
2008-05-29 19:50:00,3.37257,3.37424,3.36533,3.373,19600000.0
2008-05-29 19:55:00,3.37209,3.37707,3.36115,3.36893,35050000.0
2008-05-29 20:00:00,3.37473,3.37473,3.36314,3.36845,20330000.0
2008-05-29 20:05:00,3.3636,3.37577,3.36086,3.36771,33510000.0
2008-05-29 20:10:00,3.37259,3.37576,3.36288,3.3682,24460000.0
2008-05-29 20:15:00,3.3738,3.37463,3.36329,3.37377,26370000.0
2008-05-29 20:20:00,3.36631,3.37459,3.36354,3.37108,21460000.0
2008-05-29 20:25:00,3.37253,3.37522,3.3624,3.36753,32370000.0
2008-05-29 20:30:00,3.36815,3.37464,3.36586,3.36869,16210000.0
2008-05-29 20:35:00,3.37239,3.37542,3.36192,3.36607,19960000.0
2008-05-29 20:40:00,3.37114,3.37644,3.36397,3.37423,19200000.0
2008-05-29 20:45:00,3.3741,3.37678,3.36443,3.37068,25950000.0
2008-05-29 20:50:00,3.37347,3.37499,3.3636,3.37389,21460000.0
2008-05-29 20:55:00,3.36786,3.37505,3.36392,3.36951,28570000.0
2008-05-29 21:00:00,3.37318,3.37734,3.36512,3.37347,23340000.0
2008-05-29 21:05:00,3.3751,3.37658,3.36353,3.36906,18820000.0
2008-05-29 21:10:00,3.36731,3.37473,3.36216,3.36816,27100000.0
2008-05-29 21:15:00,3.3768,3.3768,3.36717,3.36872,10170000.0
2008-05-29 21:20:00,3.36953,3.37572,3.36444,3.37273,24130000.0
2008-05-29 21:25:00,3.37577,3.37651,3.36369,3.36785,13980000.0
2008-05-29 21:30:00,3.37752,3.37859,3.36523,3.36904,17740000.0
2008-05-29 21:35:00,3.36946,3.37524,3.36243,3.37181,12080000.0
2008-05-29 21:40:00,3.37025,3.37584,3.36335,3.37249,25210000.0
2008-05-29 21:45:00,3.37343,3.37933,3.36332,3.36982,29750000.0
2008-05-29 21:50:00,3.36948,3.37544,3.36287,3.36824,21100000.0
2008-05-29 21:55:00,3.36897,3.37857,3.36323,3.36892,40680000.0
2008-05-29 22:00:00,3.37017,3.37857,3.36504,3.37301,25970000.0
2008-05-29 22:05:00,3.36875,3.37854,3.36352,3.37369,21460000.0
2008-05-29 22:10:00,3.36674,3.37736,3.36393,3.36922,25640000.0
2008-05-29 22:15:00,3.3745,3.37891,3.36472,3.37572,30110000.0
2008-05-29 22:20:00,3.3739,3.37548,3.36436,3.36962,28620000.0
2008-05-29 22:25:00,3.37294,3.38214,3.36318,3.37408,23700000.0
2008-05-29 22:30:00,3.37526,3.37686,3.36526,3.37044,15850000.0
2008-05-29 22:35:00,3.36975,3.37857,3.36472,3.36904,14740000.0
2008-05-29 22:40:00,3.36962,3.3752,3.36461,3.37368,20350000.0
2008-05-29 22:45:00,3.37199,3.37562,3.36318,3.37136,22960000.0
2008-05-29 22:50:00,3.36784,3.37446,3.362,3.37096,24510000.0
2008-05-29 22:55:00,3.3733,3.37451,3.36255,3.36825,23750000.0
2008-05-29 23:00:00,3.37379,3.37474,3.36335,3.37301,21860000.0
2008-05-29 23:05:00,3.37103,3.37274,3.36172,3.36172,18490000.0
2008-05-29 23:10:00,3.36396,3.37754,3.35915,3.36447,24090000.0
2008-05-29 23:15:00,3.37005,3.37388,3.36181,3.36781,18800000.0
2008-05-29 23:20:00,3.37171,3.37302,3.36311,3.36605,21820000.0
2008-05-29 23:25:00,3.37204,3.37701,3.3608,3.36836,30460000.0
2008-05-29 23:30:00,3.37081,3.37529,3.36311,3.37309,16200000.0
2008-05-29 23:35:00,3.37144,3.37224,3.36159,3.37195,22220000.0
2008-05-29 23:40:00,3.36767,3.37612,3.36557,3.36945,24490000.0
2008-05-29 23:45:00,3.37214,3.3756,3.36184,3.3675,25230000.0
2008-05-29 23:50:00,3.37203,3.37385,3.36378,3.36784,12860000.0
2008-05-29 23:55:00,3.36737,3.37531,3.36414,3.36646,19930000.0
2008-05-30 00:00:00,3.37548,3.37728,3.36101,3.36849,23710000.0
2008-05-30 00:05:00,3.36784,3.37285,3.36334,3.37193,6460000.0
2008-05-30 00:10:00,3.36779,3.37402,3.36234,3.36762,22600000.0
2008-05-30 00:15:00,3.37009,3.37389,3.36236,3.37181,14670000.0
2008-05-30 00:20:00,3.36788,3.37405,3.36167,3.36167,20740000.0
2008-05-30 00:25:00,3.37196,3.37262,3.36312,3.36748,7570000.0
2008-05-30 00:30:00,3.37325,3.37681,3.36091,3.37252,14420000.0
2008-05-30 00:35:00,3.37272,3.37272,3.36322,3.36754,4180000.0
2008-05-30 00:40:00,3.36247,3.37151,3.35542,3.35974,9110000.0
2008-05-30 00:45:00,3.37107,3.37344,3.36618,3.36618,3410000.0
2008-05-30 00:50:00,3.37282,3.37286,3.35612,3.3674,6840000.0
2008-05-30 00:55:00,3.36839,3.37286,3.35894,3.37101,21170000.0
2008-05-30 01:00:00,3.37087,3.37499,3.36029,3.37005,22600000.0
2008-05-30 01:05:00,3.36823,3.37399,3.3567,3.36784,30960000.0
2008-05-30 01:10:00,3.3725,3.3736,3.36035,3.37285,17360000.0
2008-05-30 01:15:00,3.36988,3.37678,3.36193,3.36718,14040000.0
2008-05-30 01:20:00,3.36708,3.37315,3.36305,3.37212,17780000.0
2008-05-30 01:25:00,3.36352,3.37596,3.36117,3.36818,33180000.0
2008-05-30 01:30:00,3.37332,3.37332,3.35975,3.36707,23360000.0
2008-05-30 01:35:00,3.36912,3.37668,3.36108,3.36795,19590000.0
2008-05-30 01:40:00,3.37213,3.37267,3.36059,3.36637,22240000.0
2008-05-30 01:45:00,3.36478,3.37231,3.36251,3.36749,9830000.0
2008-05-30 01:50:00,3.36751,3.37208,3.35712,3.36755,10580000.0
2008-05-30 01:55:00,3.36588,3.37307,3.3609,3.36765,16610000.0
2008-05-30 02:00:00,3.37376,3.37376,3.36255,3.36255,20340000.0
2008-05-30 02:05:00,3.37111,3.37286,3.35899,3.36118,18090000.0
2008-05-30 02:10:00,3.37106,3.37606,3.35885,3.37104,27540000.0
2008-05-30 02:15:00,3.37268,3.37458,3.35875,3.36753,21120000.0
2008-05-30 02:20:00,3.36221,3.37356,3.36161,3.37004,24510000.0
2008-05-30 02:25:00,3.37293,3.37353,3.36175,3.36769,24120000.0
2008-05-30 02:30:00,3.37312,3.3734,3.35781,3.3702,24480000.0
2008-05-30 02:35:00,3.37254,3.37309,3.36015,3.37186,21860000.0
2008-05-30 02:40:00,3.36821,3.37334,3.35613,3.36863,22660000.0
2008-05-30 02:45:00,3.37172,3.37382,3.36037,3.36739,19260000.0
2008-05-30 02:50:00,3.36569,3.37605,3.36263,3.36865,27190000.0
2008-05-30 02:55:00,3.36832,3.37435,3.35906,3.37235,19610000.0
2008-05-30 03:00:00,3.37321,3.37873,3.35599,3.36852,33190000.0
2008-05-30 03:05:00,3.36851,3.37348,3.35996,3.36749,7910000.0
2008-05-30 03:10:00,3.37404,3.37659,3.36276,3.36786,17760000.0
2008-05-30 03:15:00,3.37275,3.3763,3.36336,3.36814,23000000.0
2008-05-30 03:20:00,3.36884,3.37331,3.3636,3.36837,6450000.0
2008-05-30 03:25:00,3.37019,3.37567,3.36416,3.36982,7940000.0
2008-05-30 03:30:00,3.37224,3.37487,3.36194,3.36744,15430000.0
2008-05-30 03:35:00,3.36742,3.37594,3.36404,3.37392,21140000.0
2008-05-30 03:40:00,3.36996,3.37494,3.3626,3.369,21140000.0
2008-05-30 03:45:00,3.37656,3.37656,3.36126,3.37372,24880000.0
2008-05-30 03:50:00,3.36786,3.37406,3.36524,3.37315,15430000.0
2008-05-30 03:55:00,3.36759,3.37484,3.36183,3.37342,23770000.0
2008-05-30 04:00:00,3.37523,3.37523,3.36177,3.3669,19980000.0
2008-05-30 04:05:00,3.36741,3.37571,3.36373,3.36778,21110000.0
2008-05-30 04:10:00,3.373,3.37504,3.36071,3.36837,15490000.0
2008-05-30 04:15:00,3.37509,3.37509,3.35909,3.37178,18120000.0
2008-05-30 04:20:00,3.37289,3.37305,3.35858,3.36809,20730000.0
2008-05-30 04:25:00,3.36509,3.37353,3.35766,3.36787,18500000.0
2008-05-30 04:30:00,3.37558,3.37558,3.36195,3.36195,16200000.0
2008-05-30 04:35:00,3.37207,3.37325,3.35884,3.36858,18490000.0
2008-05-30 04:40:00,3.36169,3.37261,3.36083,3.37227,14340000.0
2008-05-30 04:45:00,3.37044,3.37518,3.36152,3.36415,27900000.0
2008-05-30 04:50:00,3.37321,3.37321,3.36005,3.37191,15080000.0
2008-05-30 04:55:00,3.36847,3.37551,3.35863,3.37322,24870000.0
2008-05-30 05:00:00,3.37513,3.37513,3.36058,3.3682,26350000.0
2008-05-30 05:05:00,3.3716,3.37347,3.36032,3.37165,18100000.0
2008-05-30 05:10:00,3.36879,3.37431,3.36052,3.37062,22640000.0
2008-05-30 05:15:00,3.37291,3.37432,3.36192,3.36767,14720000.0
2008-05-30 05:20:00,3.37223,3.3753,3.36359,3.36952,17700000.0
2008-05-30 05:25:00,3.37318,3.37548,3.36353,3.37012,14340000.0
2008-05-30 05:30:00,3.37494,3.37534,3.35811,3.36621,29410000.0
2008-05-30 05:35:00,3.36526,3.37299,3.35872,3.3672,29800000.0
2008-05-30 05:40:00,3.3608,3.37292,3.3608,3.37075,18480000.0
2008-05-30 05:45:00,3.37082,3.37408,3.35972,3.36967,14030000.0
2008-05-30 05:50:00,3.37087,3.37441,3.36134,3.3671,13250000.0
2008-05-30 05:55:00,3.36877,3.37348,3.36362,3.36688,10980000.0
2008-05-30 06:00:00,3.37516,3.37516,3.36469,3.37234,17340000.0
2008-05-30 06:05:00,3.36024,3.37298,3.36024,3.37134,16180000.0
2008-05-30 06:10:00,3.36744,3.37547,3.36114,3.36803,35710000.0
2008-05-30 06:15:00,3.37531,3.37531,3.36252,3.36862,15100000.0
2008-05-30 06:20:00,3.37137,3.3721,3.35779,3.36844,15830000.0
2008-05-30 06:25:00,3.37434,3.37499,3.35916,3.36694,21110000.0
2008-05-30 06:30:00,3.37537,3.37537,3.36107,3.37361,27880000.0
2008-05-30 06:35:00,3.36251,3.37337,3.36007,3.3629,10230000.0
2008-05-30 06:40:00,3.37142,3.37419,3.35694,3.36721,24830000.0
2008-05-30 06:45:00,3.36408,3.37479,3.3593,3.37272,17300000.0
2008-05-30 06:50:00,3.36774,3.37541,3.35782,3.35782,11280000.0
2008-05-30 06:55:00,3.37139,3.37385,3.35761,3.3626,25230000.0
2008-05-30 07:00:00,3.37607,3.37607,3.36201,3.37191,15800000.0
2008-05-30 07:05:00,3.36322,3.37426,3.36044,3.37082,20690000.0
2008-05-30 07:10:00,3.36268,3.37438,3.35993,3.36684,13970000.0
2008-05-30 07:15:00,3.37414,3.37447,3.36352,3.36986,7920000.0
2008-05-30 07:20:00,3.3739,3.37691,3.36161,3.3705,26670000.0
2008-05-30 07:25:00,3.36498,3.37429,3.36056,3.36866,25940000.0
2008-05-30 07:30:00,3.37494,3.37494,3.36036,3.37196,19540000.0
2008-05-30 07:35:00,3.36634,3.37424,3.36155,3.37213,24430000.0
2008-05-30 07:40:00,3.37075,3.37489,3.36383,3.37009,20300000.0
2008-05-30 07:45:00,3.37469,3.37469,3.35943,3.37211,23310000.0
2008-05-30 07:50:00,3.36845,3.37476,3.36085,3.36799,29320000.0
2008-05-30 07:55:00,3.36721,3.37342,3.3605,3.36647,23290000.0
2008-05-30 08:00:00,3.37142,3.37438,3.36219,3.36219,25960000.0
2008-05-30 08:05:00,3.36442,3.37674,3.36442,3.37284,31940000.0
2008-05-30 08:10:00,3.371,3.37573,3.36024,3.36735,27450000.0
2008-05-30 08:15:00,3.37491,3.37742,3.36172,3.36854,30410000.0
2008-05-30 08:20:00,3.36784,3.37446,3.3615,3.36154,32320000.0
2008-05-30 08:25:00,3.37123,3.37306,3.36157,3.36701,28180000.0
2008-05-30 08:30:00,3.37102,3.3742,3.36167,3.37021,27830000.0
2008-05-30 08:35:00,3.36893,3.3733,3.3598,3.36548,32310000.0
2008-05-30 08:40:00,3.36171,3.37756,3.36171,3.37572,28580000.0
2008-05-30 08:45:00,3.37026,3.3758,3.36314,3.36473,28560000.0
2008-05-30 08:50:00,3.37137,3.37648,3.36189,3.37632,28180000.0
2008-05-30 08:55:00,3.37546,3.37718,3.36531,3.36978,32340000.0
2008-05-30 09:00:00,3.37009,3.37768,3.36614,3.3759,21810000.0
2008-05-30 09:05:00,3.37438,3.37864,3.3654,3.37209,30460000.0
2008-05-30 09:10:00,3.3753,3.3772,3.36302,3.36889,31930000.0
2008-05-30 09:15:00,3.37081,3.37649,3.36403,3.37598,27790000.0
2008-05-30 09:20:00,3.37102,3.37568,3.3656,3.36813,29340000.0
2008-05-30 09:25:00,3.37476,3.37829,3.36447,3.3755,22580000.0
2008-05-30 09:30:00,3.3741,3.37668,3.36503,3.37134,26670000.0
2008-05-30 09:35:00,3.37838,3.38127,3.36363,3.36945,40580000.0
2008-05-30 09:40:00,3.37176,3.37813,3.3641,3.36946,25940000.0
2008-05-30 09:45:00,3.3751,3.3776,3.36416,3.36965,30070000.0
2008-05-30 09:50:00,3.371,3.3764,3.36391,3.37321,28180000.0
2008-05-30 09:55:00,3.37666,3.38059,3.36597,3.37701,34240000.0
2008-05-30 10:00:00,3.37593,3.38008,3.36771,3.37362,37920000.0
2008-05-30 10:05:00,3.37615,3.37966,3.36798,3.37882,27820000.0
2008-05-30 10:10:00,3.37878,3.37878,3.36627,3.37226,28540000.0
2008-05-30 10:15:00,3.36912,3.38054,3.36478,3.3755,32340000.0
2008-05-30 10:20:00,3.37019,3.37748,3.3617,3.37644,34200000.0
2008-05-30 10:25:00,3.37494,3.37719,3.36483,3.3734,25200000.0
2008-05-30 10:30:00,3.37458,3.37552,3.36326,3.36787,25940000.0
2008-05-30 10:35:00,3.37324,3.37552,3.36508,3.37364,29670000.0
2008-05-30 10:40:00,3.37368,3.37521,3.36393,3.37291,29340000.0
2008-05-30 10:45:00,3.36658,3.37512,3.36373,3.3725,36090000.0
2008-05-30 10:50:00,3.37092,3.37878,3.36081,3.37437,34980000.0
2008-05-30 10:55:00,3.37072,3.37528,3.36422,3.37315,33800000.0
2008-05-30 11:00:00,3.37131,3.3758,3.36386,3.37441,31200000.0
2008-05-30 11:05:00,3.37205,3.37601,3.36415,3.3745,24450000.0
2008-05-30 11:10:00,3.37207,3.38142,3.36508,3.3721,32320000.0
2008-05-30 11:15:00,3.37433,3.37541,3.36589,3.37448,28190000.0
2008-05-30 11:20:00,3.37057,3.3773,3.36468,3.37395,39090000.0
2008-05-30 11:25:00,3.36377,3.38037,3.36331,3.36841,35330000.0
2008-05-30 11:30:00,3.3724,3.37724,3.36401,3.36722,33850000.0
2008-05-30 11:35:00,3.37552,3.37744,3.36489,3.37277,30080000.0
2008-05-30 11:40:00,3.37402,3.37521,3.36439,3.37029,31190000.0
2008-05-30 11:45:00,3.37029,3.37257,3.35932,3.37254,32710000.0
2008-05-30 11:50:00,3.37242,3.37242,3.36062,3.36556,32340000.0
2008-05-30 11:55:00,3.37051,3.37108,3.3591,3.37063,31180000.0
2008-05-30 12:00:00,3.37033,3.37053,3.36207,3.3681,29340000.0
2008-05-30 12:05:00,3.36527,3.36903,3.35738,3.36622,31210000.0
2008-05-30 12:10:00,3.3612,3.36928,3.35685,3.36307,26320000.0
2008-05-30 12:15:00,3.36857,3.37096,3.35546,3.36844,29690000.0
2008-05-30 12:20:00,3.36679,3.36888,3.35841,3.36572,25170000.0
2008-05-30 12:25:00,3.36676,3.36915,3.35888,3.36915,30830000.0
2008-05-30 12:30:00,3.36277,3.37272,3.35657,3.36998,27450000.0
2008-05-30 12:35:00,3.36666,3.37269,3.35847,3.37013,32690000.0
2008-05-30 12:40:00,3.36013,3.37152,3.36013,3.3695,30810000.0
2008-05-30 12:45:00,3.36897,3.36984,3.35913,3.36833,33810000.0
2008-05-30 12:50:00,3.36853,3.37073,3.36021,3.3622,29680000.0
2008-05-30 12:55:00,3.3689,3.37277,3.36001,3.36444,36460000.0
2008-05-30 13:00:00,3.36079,3.37107,3.35912,3.37061,33070000.0
2008-05-30 13:05:00,3.37021,3.37021,3.35883,3.36394,31170000.0
2008-05-30 13:10:00,3.36818,3.37409,3.35742,3.36765,27420000.0
2008-05-30 13:15:00,3.36815,3.3706,3.35789,3.3672,34590000.0
2008-05-30 13:20:00,3.36816,3.36934,3.35842,3.36743,24830000.0
2008-05-30 13:25:00,3.36839,3.37141,3.3586,3.36779,33080000.0
2008-05-30 13:30:00,3.37033,3.37033,3.35798,3.36579,30060000.0
2008-05-30 13:35:00,3.36688,3.37105,3.35542,3.35936,35310000.0
2008-05-30 13:40:00,3.36574,3.37109,3.36001,3.36851,29700000.0
2008-05-30 13:45:00,3.37051,3.37089,3.35708,3.36445,25920000.0
2008-05-30 13:50:00,3.36725,3.37422,3.35881,3.36368,25600000.0
2008-05-30 13:55:00,3.36087,3.37259,3.35945,3.36973,38720000.0
2008-05-30 14:00:00,3.36784,3.37205,3.35834,3.36963,35680000.0
2008-05-30 14:05:00,3.36113,3.37268,3.35794,3.3707,41310000.0
2008-05-30 14:10:00,3.3689,3.37258,3.35947,3.36901,31570000.0
2008-05-30 14:15:00,3.36426,3.37065,3.35858,3.35923,32320000.0
2008-05-30 14:20:00,3.36723,3.36924,3.35634,3.36564,31960000.0
2008-05-30 14:25:00,3.36342,3.37052,3.35882,3.36466,35700000.0
2008-05-30 14:30:00,3.37063,3.37063,3.36031,3.36805,27070000.0
2008-05-30 14:35:00,3.36867,3.37033,3.35812,3.36844,26310000.0
2008-05-30 14:40:00,3.36632,3.37051,3.35612,3.36245,33790000.0
2008-05-30 14:45:00,3.3652,3.37066,3.35678,3.36721,25230000.0
2008-05-30 14:50:00,3.3676,3.3696,3.35664,3.36177,32720000.0
2008-05-30 14:55:00,3.36216,3.36739,3.35568,3.36686,33080000.0
2008-05-30 15:00:00,3.36645,3.36786,3.35516,3.36236,32700000.0
2008-05-30 15:05:00,3.3667,3.36783,3.35416,3.36695,25550000.0
2008-05-30 15:10:00,3.35761,3.36761,3.35556,3.36558,25190000.0
2008-05-30 15:15:00,3.36586,3.36772,3.35418,3.36238,28570000.0
2008-05-30 15:20:00,3.36439,3.36707,3.35617,3.36231,26330000.0
2008-05-30 15:25:00,3.36688,3.36757,3.35578,3.3665,39450000.0
2008-05-30 15:30:00,3.36685,3.36685,3.35475,3.36617,34580000.0
2008-05-30 15:35:00,3.36391,3.36777,3.35593,3.3661,28540000.0
2008-05-30 15:40:00,3.36183,3.36706,3.35426,3.3666,35330000.0
2008-05-30 15:45:00,3.36634,3.36719,3.35551,3.36548,27450000.0
2008-05-30 15:50:00,3.36749,3.36835,3.3576,3.3615,24050000.0
2008-05-30 15:55:00,3.36464,3.36963,3.35648,3.36229,27440000.0
2008-05-30 16:00:00,3.36732,3.36732,3.35673,3.36135,30070000.0
2008-05-30 16:05:00,3.36085,3.36985,3.35658,3.36666,29310000.0
2008-05-30 16:10:00,3.36679,3.3693,3.35652,3.36573,29690000.0
2008-05-30 16:15:00,3.36125,3.36849,3.35866,3.36236,27810000.0
2008-05-30 16:20:00,3.36269,3.37044,3.35653,3.36094,33810000.0
2008-05-30 16:25:00,3.36879,3.36989,3.35868,3.36813,30070000.0
2008-05-30 16:30:00,3.36499,3.3695,3.35579,3.35829,31950000.0
2008-05-30 16:35:00,3.3672,3.36922,3.35938,3.35938,29690000.0
2008-05-30 16:40:00,3.37077,3.37103,3.35849,3.36531,24800000.0
2008-05-30 16:45:00,3.36805,3.37087,3.35627,3.36485,35720000.0
2008-05-30 16:50:00,3.36586,3.37203,3.35715,3.36356,29690000.0
2008-05-30 16:55:00,3.36594,3.37918,3.35977,3.36533,34200000.0
2008-05-30 17:00:00,3.37431,3.37431,3.36113,3.37095,28550000.0
2008-05-30 17:05:00,3.37016,3.37376,3.35983,3.36578,31140000.0
2008-05-30 17:10:00,3.37119,3.37251,3.3614,3.37232,25570000.0
2008-05-30 17:15:00,3.37028,3.37251,3.36099,3.36655,28570000.0
2008-05-30 17:20:00,3.36716,3.37282,3.36457,3.36801,29300000.0
2008-05-30 17:25:00,3.36258,3.37354,3.35818,3.3654,34200000.0
2008-05-30 17:30:00,3.3702,3.37512,3.36088,3.37025,38360000.0
2008-05-30 17:35:00,3.37263,3.37263,3.36064,3.37148,33480000.0
2008-05-30 17:40:00,3.36183,3.3727,3.36103,3.36663,27440000.0
2008-05-30 17:45:00,3.36645,3.37366,3.36249,3.37152,37570000.0
2008-05-30 17:50:00,3.37186,3.37186,3.36051,3.37028,33430000.0
2008-05-30 17:55:00,3.37129,3.37413,3.36153,3.37056,35690000.0
2008-05-30 18:00:00,3.37132,3.37559,3.36196,3.36854,37940000.0
2008-05-30 18:05:00,3.36626,3.37164,3.36112,3.365,29670000.0
2008-05-30 18:10:00,3.36754,3.36985,3.3583,3.36985,23310000.0
2008-05-30 18:15:00,3.36997,3.36997,3.35797,3.35797,25190000.0
2008-05-30 18:20:00,3.36741,3.36988,3.35857,3.36142,27080000.0
2008-05-30 18:25:00,3.36427,3.36928,3.35678,3.36347,28940000.0
2008-05-30 18:30:00,3.36848,3.37058,3.35441,3.36422,33840000.0
2008-05-30 18:35:00,3.36877,3.37088,3.35783,3.35993,30090000.0
2008-05-30 18:40:00,3.36529,3.37238,3.35892,3.36583,22580000.0
2008-05-30 18:45:00,3.36651,3.36879,3.35357,3.36638,29750000.0
2008-05-30 18:50:00,3.36082,3.3681,3.35525,3.35525,29010000.0
2008-05-30 18:55:00,3.36613,3.36963,3.35474,3.35788,28960000.0
2008-05-30 19:00:00,3.36454,3.36853,3.35951,3.36049,22600000.0
2008-05-30 19:05:00,3.36125,3.36671,3.35553,3.35916,20300000.0
2008-05-30 19:10:00,3.3593,3.36447,3.35256,3.36386,24440000.0
2008-05-30 19:15:00,3.3671,3.36813,3.35321,3.35988,29020000.0
2008-05-30 19:20:00,3.36021,3.36705,3.3536,3.36274,36470000.0
2008-05-30 19:25:00,3.36448,3.36665,3.35432,3.35993,34970000.0
2008-05-30 19:30:00,3.36605,3.36712,3.35484,3.3637,25980000.0
2008-05-30 19:35:00,3.36406,3.37282,3.34993,3.36481,39530000.0
2008-05-30 19:40:00,3.35615,3.36934,3.35532,3.36165,39890000.0
2008-05-30 19:45:00,3.36432,3.36937,3.35618,3.3655,33160000.0
2008-05-30 19:50:00,3.35887,3.36757,3.35321,3.36483,21840000.0
2008-05-30 19:55:00,3.36495,3.36817,3.35498,3.36541,42930000.0
2008-05-30 20:00:00,3.36404,3.36904,3.35708,3.36142,27480000.0
2008-05-30 20:05:00,3.36123,3.36893,3.35603,3.36573,38400000.0
2008-05-30 20:10:00,3.36419,3.36682,3.35506,3.36018,20730000.0
2008-05-30 20:15:00,3.36421,3.36828,3.35124,3.36213,28600000.0
2008-05-30 20:20:00,3.36664,3.36932,3.35607,3.36217,21450000.0
2008-05-30 20:25:00,3.36343,3.36836,3.35563,3.36218,30110000.0
2008-05-30 20:30:00,3.36029,3.36855,3.35625,3.35752,23330000.0
2008-05-30 20:35:00,3.36562,3.36825,3.35981,3.36242,13930000.0
2008-05-30 20:40:00,3.35702,3.3687,3.35675,3.36194,24810000.0
2008-05-30 20:45:00,3.36484,3.36858,3.35688,3.36524,22210000.0
2008-05-30 20:50:00,3.36461,3.36721,3.35612,3.36706,21810000.0
2008-05-30 20:55:00,3.36506,3.36923,3.35201,3.35995,23730000.0
2008-05-30 21:00:00,3.36419,3.37036,3.3553,3.36518,18820000.0
2008-05-30 21:05:00,3.36775,3.36948,3.35947,3.36108,18430000.0
2008-05-30 21:10:00,3.365,3.36681,3.35602,3.36257,10910000.0
2008-05-30 21:15:00,3.36109,3.37271,3.35589,3.36436,17340000.0
2008-05-30 21:20:00,3.36571,3.37024,3.35764,3.35764,18490000.0
2008-05-30 21:25:00,3.36728,3.36804,3.35608,3.36003,21870000.0
2008-05-30 21:30:00,3.36239,3.36683,3.35339,3.36358,12840000.0
2008-05-30 21:35:00,3.36101,3.36683,3.3543,3.36292,14370000.0
2008-05-30 21:40:00,3.36654,3.36773,3.35763,3.36556,16610000.0
2008-05-30 21:45:00,3.36778,3.36778,3.35493,3.35932,12100000.0
2008-05-30 21:50:00,3.36179,3.36695,3.35476,3.36176,20330000.0
2008-05-30 21:55:00,3.36595,3.36932,3.35664,3.36082,23060000.0
2008-05-30 22:00:00,3.36794,3.36794,3.35687,3.36122,19630000.0
2008-05-30 22:05:00,3.36124,3.36811,3.35546,3.36577,20720000.0
2008-05-30 22:10:00,3.3629,3.36883,3.35683,3.36127,22950000.0
2008-05-30 22:15:00,3.35771,3.36928,3.3563,3.3677,22610000.0
2008-05-30 22:20:00,3.36263,3.36921,3.35547,3.36609,31220000.0
2008-05-30 22:25:00,3.36601,3.36769,3.35632,3.36301,21460000.0
2008-05-30 22:30:00,3.36873,3.36998,3.35733,3.36268,24080000.0
2008-05-30 22:35:00,3.36136,3.36985,3.35722,3.36707,23730000.0
2008-05-30 22:40:00,3.36167,3.36982,3.35772,3.36287,25240000.0
2008-05-30 22:45:00,3.37016,3.37016,3.35657,3.36575,17290000.0
2008-05-30 22:50:00,3.36673,3.37326,3.35549,3.36419,24520000.0
2008-05-30 22:55:00,3.3621,3.36825,3.35461,3.3648,32750000.0
2008-06-01 23:00:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-01 23:15:00,3.36619,3.37062,3.36122,3.36554,3800000.0
2008-06-01 23:30:00,3.36877,3.36877,3.35747,3.36292,3800000.0
2008-06-01 23:45:00,3.36619,3.37062,3.36122,3.36554,3800000.0
2008-06-02 00:00:00,3.36092,3.36182,3.35242,3.36067,7910000.0
2008-06-02 00:05:00,3.36195,3.36624,3.35262,3.35262,8290000.0
2008-06-02 00:10:00,3.35739,3.36182,3.35152,3.35584,8360000.0
2008-06-02 00:15:00,3.36453,3.36712,3.35112,3.35544,7600000.0
2008-06-02 00:20:00,3.36072,3.36072,3.35042,3.35474,7600000.0
2008-06-02 00:25:00,3.35354,3.35739,3.35188,3.35719,2280000.0
2008-06-02 00:30:00,3.36649,3.37092,3.36152,3.36584,3800000.0
2008-06-02 00:35:00,3.35519,3.35962,3.35022,3.35454,3800000.0
2008-06-02 00:45:00,3.36511,3.36832,3.35818,3.35822,3800000.0
2008-06-02 00:50:00,3.36852,3.36852,3.35912,3.36344,3800000.0
2008-06-02 00:55:00,3.35759,3.36202,3.35262,3.35694,3800000.0
2008-06-02 01:00:00,3.37112,3.37112,3.35242,3.36414,8360000.0
2008-06-02 01:05:00,3.35857,3.36142,3.35172,3.35634,8310000.0
2008-06-02 01:10:00,3.35739,3.36182,3.35242,3.35674,3800000.0
2008-06-02 01:15:00,3.36513,3.36832,3.35262,3.35694,7600000.0
2008-06-02 01:20:00,3.36072,3.3691,3.35132,3.35604,8740000.0
2008-06-02 01:25:00,3.35629,3.36092,3.35132,3.35584,7600000.0
2008-06-02 01:30:00,3.36142,3.36142,3.35202,3.35634,7980000.0
2008-06-02 01:35:00,3.35609,3.36052,3.35112,3.35544,3800000.0
2008-06-02 01:40:00,3.35629,3.37021,3.35132,3.35694,7600000.0
2008-06-02 01:45:00,3.37072,3.37072,3.35222,3.35654,8360000.0
2008-06-02 01:50:00,3.35849,3.36292,3.35282,3.35714,7600000.0
2008-06-02 01:55:00,3.35759,3.36202,3.35262,3.35694,3800000.0
2008-06-02 02:00:00,3.36431,3.36563,3.35112,3.35609,7600000.0
2008-06-02 02:05:00,3.35584,3.36092,3.35152,3.35649,3800000.0
2008-06-02 02:10:00,3.35654,3.36162,3.35222,3.35719,3800000.0
2008-06-02 02:15:00,3.36539,3.3689,3.3607,3.36298,3800000.0
2008-06-02 02:20:00,3.35504,3.36012,3.35072,3.35569,4170000.0
2008-06-02 02:25:00,3.35474,3.35982,3.35042,3.35539,3800000.0
2008-06-02 02:30:00,3.36524,3.37032,3.36092,3.36589,3800000.0
2008-06-02 02:35:00,3.35454,3.35962,3.35002,3.35499,7600000.0
2008-06-02 02:40:00,3.35524,3.36032,3.35092,3.35589,3800000.0
2008-06-02 02:45:00,3.37042,3.37042,3.35132,3.35629,4180000.0
2008-06-02 02:50:00,3.35544,3.37413,3.35112,3.37219,14740000.0
2008-06-02 02:55:00,3.37101,3.37454,3.36807,3.36861,3020000.0
2008-06-02 03:00:00,3.37692,3.37692,3.36288,3.37029,5700000.0
2008-06-02 03:15:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-02 03:25:00,3.36658,3.37462,3.36171,3.37019,7600000.0
2008-06-02 03:30:00,3.37612,3.37612,3.36613,3.36893,2660000.0
2008-06-02 03:45:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-02 04:00:00,3.37124,3.37632,3.36692,3.37632,3800000.0
2008-06-02 04:15:00,3.37124,3.37632,3.36692,3.37189,3800000.0
2008-06-02 04:30:00,3.37124,3.37632,3.36332,3.36829,7600000.0
2008-06-02 04:45:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-02 05:00:00,3.37054,3.37562,3.36622,3.37119,4170000.0
2008-06-02 05:05:00,3.36938,3.37471,3.36453,3.36985,3800000.0
2008-06-02 05:15:00,3.37104,3.37612,3.36672,3.37169,3800000.0
2008-06-02 05:30:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-02 05:45:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-02 06:00:00,3.37094,3.37602,3.3626,3.36936,7600000.0
2008-06-02 06:15:00,3.37064,3.37572,3.36632,3.37129,5280000.0
2008-06-02 06:30:00,3.36954,3.37462,3.36522,3.37019,3800000.0
2008-06-02 06:45:00,3.37084,3.37592,3.36652,3.37592,3800000.0
2008-06-02 07:00:00,3.37082,3.37562,3.36622,3.36622,8250000.0
2008-06-02 07:10:00,3.37099,3.37517,3.37099,3.37359,4140000.0
2008-06-02 07:15:00,3.37104,3.37612,3.36672,3.37169,3800000.0
2008-06-02 07:30:00,3.37064,3.37572,3.36115,3.37324,7600000.0
2008-06-02 07:40:00,3.37232,3.37426,3.3639,3.37299,6080000.0
2008-06-02 07:45:00,3.37094,3.37602,3.36662,3.37602,3800000.0
2008-06-02 07:50:00,3.37409,3.37778,3.36547,3.3701,21430000.0
2008-06-02 08:00:00,3.37094,3.37604,3.36223,3.37227,19290000.0
2008-06-02 08:10:00,3.37033,3.37422,3.36482,3.36979,14740000.0
2008-06-02 08:15:00,3.375,3.38,3.36358,3.36595,18840000.0
2008-06-02 08:20:00,3.37269,3.37415,3.35646,3.36864,15450000.0
2008-06-02 08:25:00,3.37182,3.37182,3.35819,3.37162,5310000.0
2008-06-02 08:30:00,3.36783,3.37301,3.35937,3.36821,17270000.0
2008-06-02 08:35:00,3.36657,3.36885,3.35602,3.36333,27000000.0
2008-06-02 08:40:00,3.36667,3.36932,3.356,3.36739,15750000.0
2008-06-02 08:45:00,3.36861,3.37053,3.35958,3.36369,26650000.0
2008-06-02 08:55:00,3.36866,3.36968,3.36298,3.36441,6790000.0
2008-06-02 09:00:00,3.3595,3.36924,3.35774,3.36785,17340000.0
2008-06-02 09:05:00,3.36404,3.36985,3.35789,3.36841,24440000.0
2008-06-02 09:10:00,3.37029,3.37504,3.36046,3.37024,40620000.0
2008-06-02 09:15:00,3.36695,3.37587,3.36135,3.36657,16170000.0
2008-06-02 09:20:00,3.36356,3.37551,3.3608,3.37551,27490000.0
2008-06-02 09:25:00,3.37082,3.38012,3.36468,3.37479,32370000.0
2008-06-02 09:30:00,3.37208,3.37749,3.36297,3.3698,28580000.0
2008-06-02 09:35:00,3.368,3.37859,3.36351,3.37356,23750000.0
2008-06-02 09:40:00,3.36459,3.37536,3.36459,3.37511,19900000.0
2008-06-02 09:45:00,3.37604,3.37604,3.36292,3.3729,11310000.0
2008-06-02 09:50:00,3.36882,3.37441,3.36157,3.37165,19980000.0
2008-06-02 09:55:00,3.37291,3.37393,3.36223,3.37361,33020000.0
2008-06-02 10:00:00,3.37382,3.37977,3.3627,3.37399,38270000.0
2008-06-02 10:05:00,3.37377,3.37554,3.36369,3.37482,33430000.0
2008-06-02 10:10:00,3.37329,3.37845,3.36425,3.37173,34880000.0
2008-06-02 10:15:00,3.37777,3.37971,3.36651,3.37314,15780000.0
2008-06-02 10:20:00,3.37873,3.37965,3.36697,3.37818,36810000.0
2008-06-02 10:25:00,3.37743,3.38218,3.36697,3.37788,35310000.0
2008-06-02 10:30:00,3.38068,3.38068,3.36758,3.36827,36430000.0
2008-06-02 10:35:00,3.37553,3.38053,3.37199,3.37517,27820000.0
2008-06-02 10:40:00,3.37932,3.38087,3.36848,3.37776,28900000.0
2008-06-02 10:45:00,3.3794,3.38053,3.36858,3.37846,25550000.0
2008-06-02 10:50:00,3.37637,3.38305,3.36872,3.38008,15030000.0
2008-06-02 10:55:00,3.37967,3.38272,3.37158,3.38172,28150000.0
2008-06-02 11:00:00,3.37229,3.38018,3.36699,3.37374,31160000.0
2008-06-02 11:05:00,3.37423,3.38015,3.36884,3.37521,30420000.0
2008-06-02 11:10:00,3.3742,3.38091,3.36811,3.37824,39040000.0
2008-06-02 11:15:00,3.37447,3.37967,3.3688,3.37896,24790000.0
2008-06-02 11:20:00,3.36674,3.37978,3.36674,3.37586,15020000.0
2008-06-02 11:25:00,3.37283,3.37821,3.3681,3.37346,20690000.0
2008-06-02 11:30:00,3.37926,3.3816,3.36786,3.37498,25940000.0
2008-06-02 11:35:00,3.3731,3.38019,3.36895,3.37419,20680000.0
2008-06-02 11:40:00,3.37444,3.3803,3.37055,3.37205,28550000.0
2008-06-02 11:45:00,3.37806,3.38263,3.372,3.37972,30020000.0
2008-06-02 11:50:00,3.38102,3.38102,3.36796,3.37464,31900000.0
2008-06-02 11:55:00,3.37475,3.38104,3.3708,3.37832,19880000.0
2008-06-02 12:00:00,3.37441,3.38248,3.36842,3.37864,25890000.0
2008-06-02 12:05:00,3.3742,3.37946,3.36788,3.37803,15010000.0
2008-06-02 12:10:00,3.37803,3.38279,3.37007,3.3794,18770000.0
2008-06-02 12:15:00,3.37953,3.37953,3.37342,3.3788,10880000.0
2008-06-02 12:20:00,3.37759,3.37921,3.37211,3.37779,19880000.0
2008-06-02 12:25:00,3.37812,3.37958,3.36786,3.36973,18410000.0
2008-06-02 12:30:00,3.37857,3.37891,3.36729,3.37774,35310000.0
2008-06-02 12:35:00,3.37245,3.38217,3.36766,3.37691,25910000.0
2008-06-02 12:40:00,3.37335,3.37702,3.36641,3.37592,30400000.0
2008-06-02 12:45:00,3.37498,3.37625,3.36307,3.36467,20660000.0
2008-06-02 12:50:00,3.37363,3.37614,3.36237,3.37425,25170000.0
2008-06-02 12:55:00,3.36784,3.37362,3.36009,3.37157,35650000.0
2008-06-02 13:00:00,3.3734,3.37466,3.36169,3.37049,35300000.0
2008-06-02 13:05:00,3.36993,3.37682,3.36393,3.37371,27060000.0
2008-06-02 13:10:00,3.37297,3.37624,3.35971,3.37002,26310000.0
2008-06-02 13:15:00,3.36922,3.37405,3.36147,3.37167,19140000.0
2008-06-02 13:20:00,3.37377,3.37584,3.36412,3.37397,18760000.0
2008-06-02 13:25:00,3.37249,3.37556,3.36481,3.37556,27000000.0
2008-06-02 13:30:00,3.37052,3.37943,3.36716,3.37253,27050000.0
2008-06-02 13:35:00,3.37575,3.37894,3.36746,3.36968,27770000.0
2008-06-02 13:40:00,3.36704,3.37801,3.36633,3.37236,30390000.0
2008-06-02 13:45:00,3.37711,3.37882,3.36417,3.37804,28140000.0
2008-06-02 13:50:00,3.37045,3.38081,3.36516,3.36937,20700000.0
2008-06-02 13:55:00,3.3773,3.37758,3.36706,3.37366,27040000.0
2008-06-02 14:00:00,3.37645,3.37916,3.36719,3.36843,34630000.0
2008-06-02 14:05:00,3.37326,3.38014,3.36729,3.37753,17670000.0
2008-06-02 14:10:00,3.37307,3.37951,3.36766,3.37834,5700000.0
2008-06-02 14:15:00,3.37776,3.38016,3.36676,3.37445,32290000.0
2008-06-02 14:20:00,3.37079,3.3808,3.36829,3.37607,37160000.0
2008-06-02 14:25:00,3.37579,3.37886,3.36927,3.37779,26270000.0
2008-06-02 14:30:00,3.37738,3.37874,3.36588,3.37667,32710000.0
2008-06-02 14:35:00,3.37542,3.37691,3.3655,3.37561,21810000.0
2008-06-02 14:40:00,3.3734,3.37748,3.3664,3.37401,29630000.0
2008-06-02 14:45:00,3.37583,3.37772,3.36562,3.37332,29630000.0
2008-06-02 14:50:00,3.37042,3.37806,3.36745,3.37134,28510000.0
2008-06-02 14:55:00,3.36598,3.37666,3.36563,3.36603,18510000.0
2008-06-02 15:00:00,3.37118,3.37669,3.36703,3.37509,24460000.0
2008-06-02 15:05:00,3.36851,3.37581,3.36393,3.37421,25210000.0
2008-06-02 15:10:00,3.37529,3.37615,3.36537,3.37317,25190000.0
2008-06-02 15:15:00,3.37538,3.37661,3.36446,3.36446,22940000.0
2008-06-02 15:20:00,3.37338,3.37338,3.3593,3.37033,29700000.0
2008-06-02 15:25:00,3.37271,3.3734,3.35998,3.36239,23290000.0
2008-06-02 15:30:00,3.37348,3.37425,3.36411,3.3713,25530000.0
2008-06-02 15:35:00,3.36951,3.37475,3.36668,3.37371,3800000.0
2008-06-02 15:40:00,3.37248,3.37398,3.36247,3.36577,21000000.0
2008-06-02 15:45:00,3.36922,3.37425,3.36317,3.36837,18010000.0
2008-06-02 15:50:00,3.3706,3.37399,3.36356,3.36998,35290000.0
2008-06-02 15:55:00,3.37193,3.37453,3.36585,3.37211,28540000.0
2008-06-02 16:00:00,3.374,3.37516,3.35807,3.37221,33770000.0
2008-06-02 16:05:00,3.36774,3.37498,3.36372,3.37498,34180000.0
2008-06-02 16:10:00,3.37594,3.37633,3.36415,3.37382,34550000.0
2008-06-02 16:15:00,3.37424,3.37698,3.36498,3.37433,32660000.0
2008-06-02 16:20:00,3.37445,3.37874,3.36552,3.37586,33780000.0
2008-06-02 16:25:00,3.3758,3.3764,3.36529,3.37122,27090000.0
2008-06-02 16:30:00,3.36773,3.38198,3.36599,3.37534,35330000.0
2008-06-02 16:35:00,3.37462,3.37817,3.36687,3.37274,37630000.0
2008-06-02 16:40:00,3.3716,3.37841,3.36736,3.37303,3800000.0
2008-06-02 16:45:00,3.37492,3.37983,3.36603,3.37295,37500000.0
2008-06-02 16:50:00,3.37603,3.37845,3.36762,3.37408,26300000.0
2008-06-02 16:55:00,3.37611,3.37687,3.3652,3.37383,27060000.0
2008-06-02 17:00:00,3.37544,3.3763,3.36465,3.37218,25170000.0
2008-06-02 17:05:00,3.37687,3.37991,3.36497,3.37405,33020000.0
2008-06-02 17:10:00,3.37702,3.37762,3.36888,3.3718,18020000.0
2008-06-02 17:15:00,3.37871,3.37871,3.37004,3.37004,19130000.0
2008-06-02 17:20:00,3.37806,3.37824,3.36875,3.3769,16180000.0
2008-06-02 17:25:00,3.37349,3.37859,3.36948,3.37387,11640000.0
2008-06-02 17:30:00,3.37737,3.3796,3.36685,3.37389,7930000.0
2008-06-02 17:35:00,3.37878,3.38185,3.36853,3.37422,22880000.0
2008-06-02 17:40:00,3.37833,3.38248,3.36851,3.37619,20700000.0
2008-06-02 17:45:00,3.37484,3.37992,3.37052,3.37549,3800000.0
2008-06-02 17:50:00,3.37949,3.37949,3.36952,3.3766,6780000.0
2008-06-02 17:55:00,3.37497,3.38175,3.36952,3.38003,32680000.0
2008-06-02 18:00:00,3.38084,3.38179,3.36885,3.37669,21410000.0
2008-06-02 18:05:00,3.38061,3.38206,3.37147,3.37519,12800000.0
2008-06-02 18:10:00,3.37655,3.38395,3.37195,3.37988,21080000.0
2008-06-02 18:15:00,3.37658,3.38192,3.36777,3.37249,15780000.0
2008-06-02 18:20:00,3.37508,3.38034,3.36953,3.37952,23700000.0
2008-06-02 18:25:00,3.37515,3.38279,3.37083,3.3786,11700000.0
2008-06-02 18:30:00,3.38055,3.38055,3.37498,3.37966,6000000.0
2008-06-02 18:35:00,3.37435,3.38292,3.37351,3.38183,13600000.0
2008-06-02 18:40:00,3.38179,3.38282,3.37342,3.37839,4560000.0
2008-06-02 18:45:00,3.37904,3.38412,3.37472,3.37969,3800000.0
2008-06-02 18:50:00,3.37874,3.38199,3.37181,3.37927,21050000.0
2008-06-02 18:55:00,3.38069,3.38272,3.37272,3.38089,5250000.0
2008-06-02 19:00:00,3.37838,3.3835,3.37245,3.37839,11720000.0
2008-06-02 19:05:00,3.37634,3.3823,3.37016,3.378,7600000.0
2008-06-02 19:10:00,3.37664,3.38172,3.36974,3.37724,7600000.0
2008-06-02 19:15:00,3.38278,3.38448,3.37323,3.37963,6840000.0
2008-06-02 19:20:00,3.3714,3.37846,3.36864,3.37846,7600000.0
2008-06-02 19:30:00,3.37584,3.38092,3.37152,3.37649,3800000.0
2008-06-02 19:35:00,3.37176,3.37928,3.37015,3.37295,3800000.0
2008-06-02 19:40:00,3.37459,3.37831,3.37037,3.37338,7530000.0
2008-06-02 19:45:00,3.37621,3.38216,3.37192,3.37599,3800000.0
2008-06-02 20:00:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-02 20:15:00,3.37634,3.38142,3.37202,3.37699,3800000.0
2008-06-02 20:20:00,3.37538,3.37973,3.37182,3.37447,3800000.0
2008-06-02 20:30:00,3.37694,3.38202,3.37262,3.37759,3800000.0
2008-06-02 20:45:00,3.37664,3.38172,3.37232,3.37729,3800000.0
2008-06-02 21:00:00,3.37664,3.38227,3.37232,3.37729,7530000.0
2008-06-02 21:15:00,3.37684,3.38192,3.37252,3.37749,5280000.0
2008-06-02 21:25:00,3.37538,3.37975,3.37091,3.37486,3800000.0
2008-06-02 21:30:00,3.37664,3.38172,3.37232,3.38172,5280000.0
2008-06-02 21:35:00,3.37229,3.3782,3.36889,3.37448,3800000.0
2008-06-02 21:40:00,3.37375,3.38087,3.37056,3.37807,4550000.0
2008-06-02 21:45:00,3.38112,3.38112,3.37032,3.37529,15050000.0
2008-06-02 21:55:00,3.37748,3.38041,3.37059,3.37612,4940000.0
2008-06-02 22:00:00,3.37727,3.38208,3.36912,3.37409,9450000.0
2008-06-02 22:10:00,3.37158,3.3775,3.36817,3.3732,3800000.0
2008-06-02 22:15:00,3.37827,3.37868,3.36792,3.37815,7980000.0
2008-06-02 22:20:00,3.37344,3.37855,3.36912,3.37491,7600000.0
2008-06-02 22:25:00,3.37244,3.3799,3.36948,3.37298,6840000.0
2008-06-02 22:30:00,3.37413,3.37981,3.36901,3.3742,4180000.0
2008-06-02 22:35:00,3.37083,3.37814,3.36622,3.37341,8360000.0
2008-06-02 22:45:00,3.37671,3.37966,3.36657,3.37241,10230000.0
2008-06-02 22:55:00,3.37214,3.37787,3.36878,3.37299,3800000.0
2008-06-02 23:00:00,3.37374,3.37882,3.36942,3.37439,3800000.0
2008-06-02 23:15:00,3.36892,3.37709,3.36892,3.37689,2630000.0
2008-06-02 23:25:00,3.37501,3.37501,3.36491,3.37429,4900000.0
2008-06-02 23:30:00,3.37373,3.37941,3.36827,3.37398,3800000.0
2008-06-02 23:35:00,3.37304,3.37802,3.36955,3.37442,3800000.0
2008-06-02 23:40:00,3.36883,3.37493,3.36625,3.37477,3800000.0
2008-06-02 23:45:00,3.37244,3.37904,3.36812,3.37265,7600000.0
2008-06-02 23:50:00,3.36902,3.37505,3.36721,3.37067,4560000.0
2008-06-03 00:00:00,3.37608,3.37799,3.3672,3.37283,5680000.0
2008-06-03 00:05:00,3.36744,3.37442,3.36312,3.36789,8740000.0
2008-06-03 00:10:00,3.37149,3.37252,3.36312,3.37129,9750000.0
2008-06-03 00:15:00,3.37524,3.37729,3.36372,3.36869,5300000.0
2008-06-03 00:20:00,3.37332,3.37352,3.36412,3.36953,5700000.0
2008-06-03 00:25:00,3.36914,3.37422,3.36482,3.37319,4560000.0
2008-06-03 00:30:00,3.37294,3.37802,3.36522,3.37019,7600000.0
2008-06-03 00:40:00,3.36914,3.37422,3.36482,3.36979,3800000.0
2008-06-03 00:45:00,3.37285,3.37578,3.36436,3.37071,8360000.0
2008-06-03 00:50:00,3.36844,3.37352,3.36392,3.36889,7600000.0
2008-06-03 00:55:00,3.36412,3.37332,3.36372,3.36869,7980000.0
2008-06-03 01:00:00,3.37842,3.37842,3.37842,3.37842,380000.0
2008-06-03 01:05:00,3.36784,3.37292,3.36332,3.36829,11400000.0
2008-06-03 01:10:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:15:00,3.37464,3.37812,3.36332,3.36829,6800000.0
2008-06-03 01:20:00,3.36618,3.36618,3.36618,3.36618,380000.0
2008-06-03 01:25:00,3.36764,3.37272,3.36332,3.36829,3800000.0
2008-06-03 01:30:00,3.3712,3.37913,3.36801,3.37322,5320000.0
2008-06-03 01:35:00,3.36744,3.37252,3.36312,3.37252,3800000.0
2008-06-03 01:45:00,3.37302,3.37302,3.36342,3.36725,4560000.0
2008-06-03 01:50:00,3.36714,3.37222,3.36282,3.37079,4550000.0
2008-06-03 01:55:00,3.36744,3.37252,3.36312,3.36809,3800000.0
2008-06-03 02:00:00,3.37273,3.37697,3.36222,3.36739,11400000.0
2008-06-03 02:05:00,3.36634,3.37142,3.36172,3.36669,7600000.0
2008-06-03 02:10:00,3.36654,3.37162,3.36172,3.36669,7600000.0
2008-06-03 02:15:00,3.37242,3.37376,3.36152,3.36649,11400000.0
2008-06-03 02:20:00,3.36604,3.37112,3.36172,3.36669,3800000.0
2008-06-03 02:25:00,3.36634,3.37142,3.36152,3.37092,7600000.0
2008-06-03 02:30:00,3.37222,3.37318,3.36202,3.36633,8360000.0
2008-06-03 02:35:00,3.373,3.37922,3.36262,3.36759,7600000.0
2008-06-03 02:40:00,3.36674,3.37182,3.36242,3.37182,3800000.0
2008-06-03 02:45:00,3.37594,3.38102,3.37162,3.37659,3800000.0
2008-06-03 02:50:00,3.36654,3.37162,3.36222,3.36719,7600000.0
2008-06-03 02:55:00,3.36584,3.37112,3.36152,3.36669,7600000.0
2008-06-03 03:00:00,3.37679,3.38122,3.36152,3.36669,5320000.0
2008-06-03 03:05:00,3.36584,3.37092,3.36092,3.36589,7600000.0
2008-06-03 03:10:00,3.36631,3.37538,3.36611,3.3714,3800000.0
2008-06-03 03:15:00,3.37544,3.38052,3.37112,3.37609,3800000.0
2008-06-03 03:20:00,3.36609,3.37052,3.36072,3.36569,8360000.0
2008-06-03 03:25:00,3.36524,3.37032,3.36072,3.36569,7600000.0
2008-06-03 03:30:00,3.37909,3.37909,3.36072,3.36569,5320000.0
2008-06-03 03:35:00,3.36434,3.36982,3.36002,3.36539,7600000.0
2008-06-03 03:40:00,3.36504,3.37052,3.36072,3.36609,7600000.0
2008-06-03 03:45:00,3.37492,3.37579,3.36092,3.36589,4560000.0
2008-06-03 03:50:00,3.36544,3.37675,3.36112,3.37642,7600000.0
2008-06-03 04:00:00,3.37494,3.37852,3.36758,3.372,4560000.0
2008-06-03 04:05:00,3.36374,3.36882,3.35942,3.36439,3800000.0
2008-06-03 04:10:00,3.36304,3.36852,3.35872,3.36409,7600000.0
2008-06-03 04:15:00,3.37469,3.37469,3.35942,3.36439,7980000.0
2008-06-03 04:20:00,3.36324,3.36852,3.35892,3.36409,7600000.0
2008-06-03 04:25:00,3.36779,3.36922,3.35982,3.36479,4180000.0
2008-06-03 04:30:00,3.37002,3.37942,3.35982,3.36499,8740000.0
2008-06-03 04:35:00,3.36414,3.36922,3.35982,3.36479,3800000.0
2008-06-03 04:40:00,3.36344,3.36902,3.35912,3.36459,7600000.0
2008-06-03 04:45:00,3.37374,3.37882,3.35962,3.36459,7600000.0
2008-06-03 04:50:00,3.36394,3.36902,3.35962,3.36459,3800000.0
2008-06-03 05:00:00,3.37194,3.37474,3.36412,3.36412,4180000.0
2008-06-03 05:05:00,3.36454,3.36962,3.36022,3.36519,3800000.0
2008-06-03 05:10:00,3.36434,3.36942,3.36002,3.36499,3800000.0
2008-06-03 05:15:00,3.3762,3.3762,3.35942,3.36799,6460000.0
2008-06-03 05:20:00,3.36374,3.36902,3.35942,3.36459,8360000.0
2008-06-03 05:25:00,3.36782,3.37011,3.36782,3.36968,1900000.0
2008-06-03 05:30:00,3.37971,3.37971,3.37856,3.37856,760000.0
2008-06-03 05:35:00,3.36474,3.37012,3.36072,3.36569,4180000.0
2008-06-03 05:40:00,3.36474,3.36982,3.36042,3.36539,3800000.0
2008-06-03 05:45:00,3.37324,3.37832,3.36892,3.37389,3800000.0
2008-06-03 06:00:00,3.37539,3.37982,3.37042,3.37982,3800000.0
2008-06-03 06:15:00,3.37344,3.37852,3.36912,3.37409,4910000.0
2008-06-03 06:30:00,3.37364,3.37872,3.36932,3.37429,3800000.0
2008-06-03 06:45:00,3.37344,3.37852,3.36912,3.37852,3800000.0
2008-06-03 07:00:00,3.37382,3.37862,3.36922,3.36922,8250000.0
2008-06-03 07:05:00,3.36966,3.37479,3.36689,3.37355,3410000.0
2008-06-03 07:15:00,3.37426,3.37566,3.36367,3.36993,14290000.0
2008-06-03 07:30:00,3.37573,3.37687,3.36522,3.37203,13190000.0
2008-06-03 07:35:00,3.36915,3.37427,3.36459,3.37096,3800000.0
2008-06-03 07:40:00,3.36867,3.37468,3.36332,3.37468,3800000.0
2008-06-03 07:45:00,3.37244,3.37752,3.36812,3.37309,3800000.0
2008-06-03 07:50:00,3.36786,3.37618,3.36622,3.37059,7140000.0
2008-06-03 08:00:00,3.37254,3.37762,3.36492,3.36492,6780000.0
2008-06-03 08:05:00,3.37151,3.37805,3.36645,3.36893,9810000.0
2008-06-03 08:10:00,3.37587,3.38022,3.36772,3.37398,21900000.0
2008-06-03 08:15:00,3.37879,3.37912,3.36866,3.3776,15460000.0
2008-06-03 08:20:00,3.37522,3.3783,3.36721,3.3783,5270000.0
2008-06-03 08:25:00,3.37648,3.3803,3.36708,3.37681,16130000.0
2008-06-03 08:30:00,3.37609,3.38147,3.36996,3.37786,20640000.0
2008-06-03 08:35:00,3.37883,3.38216,3.36822,3.37656,28530000.0
2008-06-03 08:40:00,3.36912,3.38126,3.36574,3.37682,28530000.0
2008-06-03 08:45:00,3.38133,3.38278,3.36545,3.37311,32310000.0
2008-06-03 08:50:00,3.38073,3.38327,3.37129,3.38024,32280000.0
2008-06-03 08:55:00,3.36934,3.38103,3.36934,3.37691,21010000.0
2008-06-03 09:00:00,3.37563,3.38657,3.37194,3.37628,11710000.0
2008-06-03 09:05:00,3.37253,3.38655,3.36912,3.37709,22590000.0
2008-06-03 09:10:00,3.38167,3.3834,3.37026,3.37068,25500000.0
2008-06-03 09:15:00,3.37738,3.37934,3.3713,3.37424,4550000.0
2008-06-03 09:20:00,3.38077,3.38228,3.36907,3.37721,12090000.0
2008-06-03 09:25:00,3.37739,3.38188,3.36835,3.37911,28620000.0
2008-06-03 09:30:00,3.37718,3.38596,3.36887,3.38022,30450000.0
2008-06-03 09:35:00,3.37519,3.37991,3.36688,3.37691,31610000.0
2008-06-03 09:40:00,3.37437,3.37843,3.36585,3.37843,33110000.0
2008-06-03 09:45:00,3.37406,3.37999,3.36507,3.3721,40240000.0
2008-06-03 09:50:00,3.37542,3.37786,3.36585,3.36648,29700000.0
2008-06-03 09:55:00,3.36805,3.38058,3.36549,3.37516,26280000.0
2008-06-03 10:00:00,3.37495,3.37788,3.3628,3.37279,37160000.0
2008-06-03 10:05:00,3.37574,3.37659,3.36611,3.37327,19140000.0
2008-06-03 10:10:00,3.36585,3.37529,3.36313,3.36828,44310000.0
2008-06-03 10:15:00,3.37536,3.37645,3.36627,3.37375,29670000.0
2008-06-03 10:20:00,3.37166,3.37797,3.36651,3.36814,28940000.0
2008-06-03 10:25:00,3.37164,3.374,3.36091,3.36998,28930000.0
2008-06-03 10:30:00,3.37265,3.37482,3.36228,3.36756,29280000.0
2008-06-03 10:35:00,3.36552,3.37314,3.36073,3.37136,34920000.0
2008-06-03 10:40:00,3.37011,3.37291,3.36163,3.36858,18830000.0
2008-06-03 10:45:00,3.37118,3.37302,3.36241,3.36761,12060000.0
2008-06-03 10:50:00,3.36787,3.37292,3.36248,3.36751,22910000.0
2008-06-03 10:55:00,3.37015,3.37137,3.35862,3.36778,32660000.0
2008-06-03 11:00:00,3.3656,3.37193,3.3587,3.36464,37540000.0
2008-06-03 11:05:00,3.36362,3.36949,3.35891,3.36424,26650000.0
2008-06-03 11:10:00,3.36495,3.37364,3.35983,3.37152,39040000.0
2008-06-03 11:15:00,3.36728,3.37202,3.3598,3.36396,26670000.0
2008-06-03 11:20:00,3.3624,3.37286,3.3624,3.37142,28150000.0
2008-06-03 11:25:00,3.36575,3.37343,3.36201,3.36804,30800000.0
2008-06-03 11:30:00,3.37203,3.37345,3.36179,3.37183,29270000.0
2008-06-03 11:35:00,3.36565,3.37242,3.35962,3.36588,23650000.0
2008-06-03 11:40:00,3.36684,3.3734,3.36252,3.36592,20280000.0
2008-06-03 11:45:00,3.36698,3.37279,3.36172,3.37085,27780000.0
2008-06-03 11:50:00,3.36969,3.37275,3.36246,3.36557,22150000.0
2008-06-03 11:55:00,3.3659,3.37195,3.36182,3.3707,22520000.0
2008-06-03 12:00:00,3.36654,3.37398,3.36047,3.3683,31520000.0
2008-06-03 12:05:00,3.37085,3.37181,3.3619,3.37147,13500000.0
2008-06-03 12:10:00,3.36914,3.37066,3.3574,3.36443,30790000.0
2008-06-03 12:15:00,3.3695,3.37016,3.35991,3.36369,30380000.0
2008-06-03 12:20:00,3.36301,3.36898,3.35946,3.36777,17630000.0
2008-06-03 12:25:00,3.36732,3.3689,3.35683,3.36749,14290000.0
2008-06-03 12:30:00,3.36911,3.37114,3.35798,3.36849,42430000.0
2008-06-03 12:35:00,3.36525,3.37032,3.35952,3.36767,12030000.0
2008-06-03 12:40:00,3.36319,3.37163,3.35844,3.36912,16180000.0
2008-06-03 12:45:00,3.36934,3.37188,3.36066,3.36877,12030000.0
2008-06-03 12:50:00,3.37032,3.37032,3.35992,3.36958,10890000.0
2008-06-03 12:55:00,3.36548,3.37082,3.35907,3.36748,25530000.0
2008-06-03 13:00:00,3.37034,3.37156,3.35771,3.36431,30010000.0
2008-06-03 13:05:00,3.36464,3.37006,3.36032,3.36795,18030000.0
2008-06-03 13:10:00,3.36914,3.36988,3.36029,3.36419,10130000.0
2008-06-03 13:15:00,3.36555,3.37204,3.35774,3.36764,33000000.0
2008-06-03 13:20:00,3.36895,3.36992,3.36039,3.36572,21750000.0
2008-06-03 13:25:00,3.36912,3.36912,3.3609,3.36889,12010000.0
2008-06-03 13:30:00,3.36524,3.37063,3.35903,3.36376,37910000.0
2008-06-03 13:35:00,3.36428,3.3721,3.36081,3.36651,12770000.0
2008-06-03 13:40:00,3.36109,3.37323,3.35859,3.36368,28140000.0
2008-06-03 13:45:00,3.36813,3.36959,3.35479,3.36005,26670000.0
2008-06-03 13:50:00,3.36836,3.37098,3.3522,3.35461,38730000.0
2008-06-03 13:55:00,3.36603,3.36603,3.35254,3.3617,15430000.0
2008-06-03 14:00:00,3.36442,3.36667,3.35278,3.35877,28150000.0
2008-06-03 14:05:00,3.36451,3.36451,3.35028,3.35157,29290000.0
2008-06-03 14:10:00,3.36168,3.36301,3.35002,3.35146,27040000.0
2008-06-03 14:15:00,3.36025,3.36255,3.3523,3.35724,32680000.0
2008-06-03 14:20:00,3.36297,3.36343,3.35192,3.36067,36810000.0
2008-06-03 14:25:00,3.36015,3.36346,3.35414,3.35951,29640000.0
2008-06-03 14:30:00,3.36135,3.36395,3.35247,3.35993,35300000.0
2008-06-03 14:35:00,3.36038,3.3615,3.35228,3.36056,19900000.0
2008-06-03 14:40:00,3.35825,3.36253,3.34891,3.35778,27420000.0
2008-06-03 14:45:00,3.35842,3.36445,3.34704,3.36109,25890000.0
2008-06-03 14:50:00,3.35726,3.36512,3.35275,3.36406,34150000.0
2008-06-03 14:55:00,3.36297,3.36914,3.34997,3.35292,33800000.0
2008-06-03 15:00:00,3.36026,3.36548,3.34946,3.36033,44290000.0
2008-06-03 15:05:00,3.36368,3.36613,3.35098,3.36282,33040000.0
2008-06-03 15:10:00,3.36189,3.36508,3.3511,3.36235,30040000.0
2008-06-03 15:15:00,3.36331,3.36712,3.35416,3.35823,20310000.0
2008-06-03 15:20:00,3.36452,3.36519,3.35277,3.36121,28550000.0
2008-06-03 15:25:00,3.36028,3.36525,3.35157,3.36206,29710000.0
2008-06-03 15:30:00,3.36493,3.36558,3.35438,3.36304,33080000.0
2008-06-03 15:35:00,3.36453,3.36467,3.35265,3.36245,23030000.0
2008-06-03 15:40:00,3.35017,3.3664,3.35017,3.3622,31130000.0
2008-06-03 15:45:00,3.36037,3.3698,3.35682,3.36172,23640000.0
2008-06-03 15:50:00,3.36601,3.36977,3.35812,3.3623,30820000.0
2008-06-03 15:55:00,3.3572,3.3679,3.35363,3.36477,39780000.0
2008-06-03 16:00:00,3.36584,3.3688,3.35607,3.36794,32280000.0
2008-06-03 16:05:00,3.36219,3.3699,3.35565,3.363,28210000.0
2008-06-03 16:10:00,3.35705,3.36625,3.35602,3.35902,16170000.0
2008-06-03 16:15:00,3.35772,3.36727,3.35622,3.36501,29630000.0
2008-06-03 16:20:00,3.36517,3.36965,3.35692,3.36757,15000000.0
2008-06-03 16:25:00,3.36643,3.37092,3.35793,3.36571,24420000.0
2008-06-03 16:30:00,3.36285,3.36854,3.35694,3.35896,33430000.0
2008-06-03 16:40:00,3.35942,3.36905,3.35707,3.36151,18470000.0
2008-06-03 16:45:00,3.36608,3.36888,3.35607,3.36314,31540000.0
2008-06-03 16:50:00,3.36706,3.36706,3.35703,3.3618,13130000.0
2008-06-03 16:55:00,3.36703,3.36703,3.3543,3.36357,30040000.0
2008-06-03 17:00:00,3.36705,3.36756,3.35273,3.36026,34180000.0
2008-06-03 17:05:00,3.36514,3.37005,3.35546,3.36686,37920000.0
2008-06-03 17:10:00,3.36843,3.37129,3.35844,3.36418,31530000.0
2008-06-03 17:15:00,3.36935,3.37003,3.35833,3.36791,38280000.0
2008-06-03 17:20:00,3.36322,3.36804,3.35757,3.36599,19130000.0
2008-06-03 17:25:00,3.36406,3.36954,3.35917,3.36693,16540000.0
2008-06-03 17:30:00,3.36693,3.37091,3.35732,3.36828,19890000.0
2008-06-03 17:35:00,3.36858,3.36959,3.35725,3.36153,22510000.0
2008-06-03 17:40:00,3.36259,3.36632,3.35806,3.36289,3800000.0
2008-06-03 17:45:00,3.36761,3.36787,3.35832,3.36419,9480000.0
2008-06-03 17:50:00,3.36306,3.36881,3.35813,3.36724,9820000.0
2008-06-03 17:55:00,3.36561,3.37068,3.36016,3.36016,3010000.0
2008-06-03 18:00:00,3.36338,3.37061,3.35724,3.36912,16510000.0
2008-06-03 18:05:00,3.36547,3.36547,3.3631,3.3631,760000.0
2008-06-03 18:15:00,3.36458,3.36992,3.35985,3.36747,20270000.0
2008-06-03 18:20:00,3.36693,3.37024,3.35723,3.36616,10930000.0
2008-06-03 18:25:00,3.36656,3.37154,3.36166,3.36166,7900000.0
2008-06-03 18:30:00,3.36996,3.37888,3.36511,3.36543,22290000.0
2008-06-03 18:35:00,3.36554,3.37092,3.36063,3.37092,15860000.0
2008-06-03 18:40:00,3.36936,3.37334,3.35916,3.36678,33880000.0
2008-06-03 18:45:00,3.37194,3.37287,3.36043,3.37099,19550000.0
2008-06-03 18:50:00,3.36817,3.37386,3.36005,3.367,36830000.0
2008-06-03 18:55:00,3.36592,3.37432,3.36054,3.36635,34570000.0
2008-06-03 19:00:00,3.37076,3.37076,3.36138,3.36541,9050000.0
2008-06-03 19:10:00,3.36538,3.37076,3.36035,3.36588,3800000.0
2008-06-03 19:15:00,3.36689,3.37132,3.35762,3.36259,7600000.0
2008-06-03 19:20:00,3.36659,3.36794,3.35276,3.36284,12440000.0
2008-06-03 19:25:00,3.36611,3.37025,3.35782,3.37025,21000000.0
2008-06-03 19:30:00,3.36582,3.37183,3.36582,3.3708,3000000.0
2008-06-03 19:35:00,3.36497,3.37102,3.36112,3.36674,9850000.0
2008-06-03 19:40:00,3.3624,3.37158,3.3624,3.36903,4900000.0
2008-06-03 19:45:00,3.36864,3.37372,3.36432,3.36929,3800000.0
2008-06-03 20:00:00,3.36874,3.37382,3.36348,3.36946,6460000.0
2008-06-03 20:05:00,3.36398,3.37454,3.36228,3.368,4180000.0
2008-06-03 20:10:00,3.36487,3.37365,3.36235,3.36878,3800000.0
2008-06-03 20:15:00,3.36748,3.37222,3.36282,3.36779,4560000.0
2008-06-03 20:20:00,3.36618,3.37303,3.36186,3.36861,5700000.0
2008-06-03 20:25:00,3.36814,3.37322,3.36382,3.36879,3800000.0
2008-06-03 20:30:00,3.37004,3.37512,3.36215,3.37043,7600000.0
2008-06-03 20:35:00,3.36402,3.37623,3.36135,3.36638,25660000.0
2008-06-03 20:40:00,3.36454,3.37332,3.36022,3.36939,9100000.0
2008-06-03 20:45:00,3.37002,3.37643,3.36572,3.37022,3800000.0
2008-06-03 20:55:00,3.36904,3.37647,3.36529,3.37021,3800000.0
2008-06-03 21:00:00,3.37034,3.37597,3.36602,3.37099,7160000.0
2008-06-03 21:05:00,3.36324,3.36942,3.36077,3.36614,3800000.0
2008-06-03 21:15:00,3.36684,3.37489,3.36129,3.36912,8340000.0
2008-06-03 21:30:00,3.37134,3.37642,3.36702,3.37642,6020000.0
2008-06-03 21:45:00,3.37882,3.37882,3.36529,3.37482,8270000.0
2008-06-03 21:50:00,3.36773,3.37456,3.36557,3.37455,6430000.0
2008-06-03 21:55:00,3.36403,3.37264,3.36195,3.36861,3800000.0
2008-06-03 22:00:00,3.37131,3.37131,3.36747,3.36747,760000.0
2008-06-03 22:10:00,3.36591,3.37293,3.36322,3.37205,3800000.0
2008-06-03 22:15:00,3.36884,3.37392,3.36452,3.36949,3800000.0
2008-06-03 22:20:00,3.37447,3.37567,3.36055,3.37418,5700000.0
2008-06-03 22:30:00,3.36854,3.37362,3.36422,3.36919,3800000.0
2008-06-03 22:40:00,3.36353,3.37112,3.35866,3.36942,7580000.0
2008-06-03 22:45:00,3.36384,3.36892,3.35952,3.36449,3800000.0
2008-06-03 23:00:00,3.36774,3.3771,3.36342,3.37133,7600000.0
2008-06-03 23:05:00,3.36994,3.37497,3.36495,3.37035,3800000.0
2008-06-03 23:15:00,3.36712,3.37529,3.36712,3.37509,2630000.0
2008-06-03 23:20:00,3.36353,3.36904,3.35996,3.3653,3800000.0
2008-06-03 23:25:00,3.37055,3.37055,3.36332,3.36332,1140000.0
2008-06-03 23:30:00,3.37079,3.37079,3.37079,3.37079,760000.0
2008-06-03 23:45:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-04 00:00:00,3.37232,3.37232,3.35182,3.35844,11250000.0
2008-06-04 00:05:00,3.36091,3.36229,3.35232,3.36097,12750000.0
2008-06-04 00:10:00,3.35744,3.36252,3.35312,3.36159,4560000.0
2008-06-04 00:15:00,3.36674,3.36674,3.35272,3.35789,8360000.0
2008-06-04 00:20:00,3.35272,3.36212,3.35232,3.35769,8360000.0
2008-06-04 00:25:00,3.35684,3.36227,3.35252,3.35711,9450000.0
2008-06-04 00:30:00,3.36651,3.36651,3.35292,3.35789,2640000.0
2008-06-04 00:35:00,3.36462,3.36805,3.35342,3.35839,8360000.0
2008-06-04 00:40:00,3.35814,3.36322,3.35382,3.35879,3800000.0
2008-06-04 00:45:00,3.37162,3.37162,3.35422,3.36518,7980000.0
2008-06-04 00:50:00,3.35944,3.36452,3.35512,3.36009,3800000.0
2008-06-04 00:55:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-04 01:00:00,3.36553,3.36794,3.35981,3.36028,3800000.0
2008-06-04 01:05:00,3.35874,3.36452,3.35442,3.36009,7600000.0
2008-06-04 01:10:00,3.36034,3.36542,3.35582,3.36456,9070000.0
2008-06-04 01:15:00,3.36918,3.36918,3.35602,3.36542,4550000.0
2008-06-04 01:20:00,3.36034,3.36582,3.35602,3.36139,7600000.0
2008-06-04 01:25:00,3.36114,3.36907,3.35662,3.36152,12140000.0
2008-06-04 01:30:00,3.36674,3.36712,3.36004,3.36364,3770000.0
2008-06-04 01:35:00,3.35984,3.36522,3.35552,3.36079,7600000.0
2008-06-04 01:40:00,3.35984,3.36492,3.35552,3.36492,7600000.0
2008-06-04 01:45:00,3.3645,3.36897,3.35422,3.35919,7600000.0
2008-06-04 01:50:00,3.35874,3.36382,3.35442,3.36289,4550000.0
2008-06-04 01:55:00,3.35924,3.36888,3.35492,3.36443,7600000.0
2008-06-04 02:00:00,3.36664,3.37342,3.35442,3.35939,7600000.0
2008-06-04 02:05:00,3.35904,3.36412,3.35442,3.35939,7600000.0
2008-06-04 02:10:00,3.35944,3.36472,3.35512,3.36029,7600000.0
2008-06-04 02:15:00,3.37059,3.37059,3.35512,3.36009,4560000.0
2008-06-04 02:20:00,3.35984,3.36492,3.35552,3.36049,3800000.0
2008-06-04 02:25:00,3.36034,3.36542,3.35602,3.36099,3800000.0
2008-06-04 02:30:00,3.36653,3.36653,3.35532,3.36029,4560000.0
2008-06-04 02:35:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-04 02:40:00,3.35814,3.36322,3.35312,3.35809,7600000.0
2008-06-04 02:45:00,3.36632,3.36632,3.35342,3.36179,4560000.0
2008-06-04 02:50:00,3.35874,3.36382,3.35422,3.35919,7600000.0
2008-06-04 02:55:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 03:00:00,3.36593,3.36915,3.358,3.3609,3800000.0
2008-06-04 03:05:00,3.35814,3.36322,3.35362,3.35859,7600000.0
2008-06-04 03:10:00,3.35774,3.36282,3.35342,3.35839,3800000.0
2008-06-04 03:15:00,3.36565,3.36623,3.35362,3.35859,7600000.0
2008-06-04 03:20:00,3.35724,3.36232,3.35272,3.36212,7600000.0
2008-06-04 03:25:00,3.35724,3.36232,3.35292,3.35789,3800000.0
2008-06-04 03:30:00,3.36622,3.37152,3.35929,3.36983,4560000.0
2008-06-04 03:35:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 03:40:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-04 03:45:00,3.36674,3.37182,3.36242,3.36739,3800000.0
2008-06-04 03:50:00,3.35744,3.36252,3.35312,3.35809,3800000.0
2008-06-04 03:55:00,3.35574,3.36082,3.35142,3.35639,3800000.0
2008-06-04 04:00:00,3.36684,3.37192,3.35232,3.35729,7600000.0
2008-06-04 04:05:00,3.36009,3.36009,3.35212,3.35709,1140000.0
2008-06-04 04:15:00,3.36549,3.37013,3.35312,3.35809,7600000.0
2008-06-04 04:20:00,3.35814,3.36322,3.35382,3.35879,3800000.0
2008-06-04 04:30:00,3.36714,3.37222,3.36282,3.36779,3800000.0
2008-06-04 04:35:00,3.35834,3.36432,3.35402,3.36432,7600000.0
2008-06-04 04:40:00,3.35944,3.36452,3.35472,3.35969,7600000.0
2008-06-04 04:45:00,3.37049,3.37172,3.35532,3.36029,4560000.0
2008-06-04 04:50:00,3.35984,3.36497,3.35552,3.36487,7940000.0
2008-06-04 04:55:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 05:00:00,3.36552,3.36869,3.35712,3.36209,7970000.0
2008-06-04 05:05:00,3.36074,3.36622,3.35642,3.36622,7600000.0
2008-06-04 05:10:00,3.36144,3.36652,3.35712,3.36209,3800000.0
2008-06-04 05:15:00,3.36694,3.36694,3.35682,3.36179,4180000.0
2008-06-04 05:20:00,3.36014,3.36522,3.35582,3.36079,3800000.0
2008-06-04 05:25:00,3.35984,3.36492,3.35552,3.36492,3800000.0
2008-06-04 05:30:00,3.36508,3.37182,3.35602,3.36099,4560000.0
2008-06-04 05:35:00,3.36074,3.36582,3.35642,3.36139,3800000.0
2008-06-04 05:40:00,3.36094,3.36602,3.35602,3.36099,7600000.0
2008-06-04 05:45:00,3.36664,3.37172,3.35512,3.36009,7600000.0
2008-06-04 05:50:00,3.35984,3.36522,3.35552,3.36079,7600000.0
2008-06-04 05:55:00,3.35944,3.36472,3.35512,3.36029,7600000.0
2008-06-04 06:30:00,3.36474,3.36982,3.36042,3.36539,3800000.0
2008-06-04 06:45:00,3.36484,3.36992,3.36052,3.36992,3800000.0
2008-06-04 07:00:00,3.36512,3.36992,3.36052,3.36052,8250000.0
2008-06-04 07:05:00,3.36221,3.3698,3.36116,3.36264,4560000.0
2008-06-04 07:15:00,3.36514,3.37022,3.36082,3.36579,3800000.0
2008-06-04 07:20:00,3.3671,3.37466,3.35802,3.36299,7600000.0
2008-06-04 07:25:00,3.36244,3.36752,3.35812,3.36309,3800000.0
2008-06-04 07:30:00,3.36624,3.37132,3.36192,3.36689,3800000.0
2008-06-04 07:45:00,3.36834,3.37342,3.36402,3.36899,3800000.0
2008-06-04 07:55:00,3.36234,3.36742,3.35802,3.36299,3800000.0
2008-06-04 08:00:00,3.36844,3.37352,3.35852,3.36349,7970000.0
2008-06-04 08:05:00,3.36384,3.37361,3.35952,3.36443,6840000.0
2008-06-04 08:10:00,3.36593,3.37062,3.36122,3.36619,4560000.0
2008-06-04 08:15:00,3.36327,3.36951,3.35852,3.36349,4940000.0
2008-06-04 08:20:00,3.36947,3.37112,3.35469,3.36909,13900000.0
2008-06-04 08:25:00,3.36991,3.37457,3.36105,3.37183,26270000.0
2008-06-04 08:30:00,3.37137,3.3774,3.36248,3.37361,26300000.0
2008-06-04 08:35:00,3.36434,3.37957,3.36434,3.37307,30430000.0
2008-06-04 08:40:00,3.37521,3.37818,3.36272,3.37336,42800000.0
2008-06-04 08:45:00,3.37548,3.37772,3.3645,3.37407,18770000.0
2008-06-04 08:50:00,3.37631,3.37798,3.36735,3.37237,15060000.0
2008-06-04 08:55:00,3.36725,3.37651,3.36725,3.37053,20310000.0
2008-06-04 09:00:00,3.36562,3.37694,3.36562,3.37466,27440000.0
2008-06-04 09:05:00,3.36805,3.37756,3.36397,3.37195,22590000.0
2008-06-04 09:10:00,3.3677,3.37889,3.3655,3.37264,34180000.0
2008-06-04 09:15:00,3.37257,3.37811,3.36516,3.37248,15450000.0
2008-06-04 09:20:00,3.3725,3.37735,3.3646,3.3646,13950000.0
2008-06-04 09:25:00,3.37068,3.37939,3.36652,3.36658,33120000.0
2008-06-04 09:30:00,3.36762,3.37678,3.36657,3.37149,21430000.0
2008-06-04 09:35:00,3.371,3.37954,3.36638,3.37573,24480000.0
2008-06-04 09:40:00,3.37671,3.38034,3.36597,3.37744,23720000.0
2008-06-04 09:45:00,3.37722,3.37817,3.36512,3.3746,36420000.0
2008-06-04 09:50:00,3.37492,3.37678,3.36938,3.37437,9410000.0
2008-06-04 09:55:00,3.37226,3.37653,3.36658,3.37492,27040000.0
2008-06-04 10:00:00,3.37573,3.37573,3.36253,3.37382,33420000.0
2008-06-04 10:05:00,3.3738,3.37606,3.37009,3.37352,17270000.0
2008-06-04 10:10:00,3.37491,3.37627,3.36469,3.37015,24010000.0
2008-06-04 10:15:00,3.37612,3.37766,3.36572,3.3749,15070000.0
2008-06-04 10:20:00,3.37145,3.37483,3.36455,3.36957,14300000.0
2008-06-04 10:25:00,3.37428,3.37782,3.36505,3.37383,31570000.0
2008-06-04 10:30:00,3.37517,3.37517,3.36224,3.36901,18770000.0
2008-06-04 10:35:00,3.36834,3.37493,3.36328,3.36657,9430000.0
2008-06-04 10:40:00,3.37206,3.37568,3.36346,3.37013,20680000.0
2008-06-04 10:45:00,3.3714,3.37454,3.36125,3.37185,21050000.0
2008-06-04 10:50:00,3.36782,3.37312,3.36262,3.36834,24060000.0
2008-06-04 10:55:00,3.37158,3.37333,3.35971,3.37125,24470000.0
2008-06-04 11:00:00,3.3647,3.37787,3.36195,3.37023,36470000.0
2008-06-04 11:05:00,3.36687,3.3718,3.36016,3.37122,13160000.0
2008-06-04 11:10:00,3.36811,3.37361,3.35916,3.37097,41630000.0
2008-06-04 11:15:00,3.36873,3.3737,3.36166,3.36859,16560000.0
2008-06-04 11:20:00,3.36976,3.37319,3.3684,3.3724,12750000.0
2008-06-04 11:25:00,3.36583,3.37292,3.36583,3.36876,11630000.0
2008-06-04 11:30:00,3.37225,3.37409,3.36331,3.36846,19140000.0
2008-06-04 11:35:00,3.36741,3.37345,3.36249,3.36275,19630000.0
2008-06-04 11:40:00,3.3725,3.37373,3.36395,3.36395,11640000.0
2008-06-04 11:45:00,3.36937,3.37535,3.36406,3.3733,28510000.0
2008-06-04 11:50:00,3.3699,3.37499,3.3629,3.36806,23270000.0
2008-06-04 11:55:00,3.36785,3.37305,3.36232,3.36957,10510000.0
2008-06-04 12:00:00,3.36897,3.37517,3.36897,3.37312,4880000.0
2008-06-04 12:05:00,3.36804,3.3746,3.36233,3.37388,15380000.0
2008-06-04 12:10:00,3.37197,3.37298,3.35993,3.36666,25890000.0
2008-06-04 12:15:00,3.37118,3.37312,3.36146,3.36559,31140000.0
2008-06-04 12:20:00,3.36917,3.37228,3.3611,3.3696,27380000.0
2008-06-04 12:25:00,3.36505,3.37079,3.3598,3.36932,26290000.0
2008-06-04 12:30:00,3.36953,3.37573,3.3589,3.36727,29690000.0
2008-06-04 12:35:00,3.36727,3.37237,3.35929,3.36599,8660000.0
2008-06-04 12:40:00,3.36909,3.37036,3.35779,3.36913,18800000.0
2008-06-04 12:45:00,3.36856,3.37293,3.35913,3.3658,32650000.0
2008-06-04 12:50:00,3.36855,3.37032,3.35751,3.36963,24800000.0
2008-06-04 12:55:00,3.36495,3.37261,3.35658,3.36592,36780000.0
2008-06-04 13:00:00,3.36873,3.37013,3.35768,3.36527,30790000.0
2008-06-04 13:05:00,3.3656,3.37353,3.3605,3.37094,44690000.0
2008-06-04 13:10:00,3.36902,3.37067,3.36037,3.36436,32280000.0
2008-06-04 13:15:00,3.36564,3.37052,3.35906,3.3698,22500000.0
2008-06-04 13:20:00,3.36976,3.36976,3.3594,3.3691,22500000.0
2008-06-04 13:25:00,3.36908,3.36957,3.35838,3.3692,9000000.0
2008-06-04 13:30:00,3.36508,3.37207,3.36172,3.36373,24750000.0
2008-06-04 13:35:00,3.36532,3.37027,3.3586,3.36534,10550000.0
2008-06-04 13:40:00,3.36129,3.37147,3.35951,3.36464,30390000.0
2008-06-04 13:45:00,3.36988,3.37084,3.36095,3.3635,18380000.0
2008-06-04 13:50:00,3.36514,3.37022,3.36063,3.36082,10530000.0
2008-06-04 13:55:00,3.3668,3.37422,3.3621,3.37171,23300000.0
2008-06-04 14:00:00,3.37289,3.37429,3.35944,3.37202,19920000.0
2008-06-04 14:05:00,3.37224,3.37492,3.36235,3.36769,25540000.0
2008-06-04 14:10:00,3.36934,3.374,3.36136,3.36392,10510000.0
2008-06-04 14:15:00,3.37137,3.3724,3.36086,3.36897,24420000.0
2008-06-04 14:20:00,3.36229,3.37193,3.35931,3.36941,31900000.0
2008-06-04 14:25:00,3.36972,3.37067,3.36035,3.36946,24050000.0
2008-06-04 14:30:00,3.37015,3.37429,3.36264,3.37185,20690000.0
2008-06-04 14:35:00,3.36672,3.36924,3.36017,3.36766,11670000.0
2008-06-04 14:40:00,3.36557,3.36944,3.35823,3.36752,20250000.0
2008-06-04 14:45:00,3.36693,3.3689,3.35749,3.36393,12810000.0
2008-06-04 14:50:00,3.3649,3.37236,3.35965,3.37199,37190000.0
2008-06-04 14:55:00,3.37077,3.37216,3.36387,3.37113,24040000.0
2008-06-04 15:00:00,3.36687,3.37411,3.36275,3.36779,22580000.0
2008-06-04 15:05:00,3.36742,3.37407,3.3614,3.37045,17690000.0
2008-06-04 15:10:00,3.36885,3.37676,3.36353,3.37151,34200000.0
2008-06-04 15:15:00,3.37222,3.3742,3.36386,3.36857,15420000.0
2008-06-04 15:20:00,3.36774,3.37374,3.36271,3.36996,12830000.0
2008-06-04 15:25:00,3.3709,3.37269,3.35768,3.37181,21780000.0
2008-06-04 15:30:00,3.37246,3.37246,3.36222,3.37072,21770000.0
2008-06-04 15:35:00,3.36759,3.3712,3.36184,3.36723,4560000.0
2008-06-04 15:40:00,3.36619,3.37139,3.3618,3.36644,9060000.0
2008-06-04 15:45:00,3.363,3.37406,3.35937,3.36787,27050000.0
2008-06-04 15:50:00,3.37074,3.37372,3.36025,3.36876,31910000.0
2008-06-04 15:55:00,3.37293,3.37323,3.36065,3.37117,35300000.0
2008-06-04 16:00:00,3.37318,3.37752,3.3635,3.3731,33060000.0
2008-06-04 16:05:00,3.36791,3.3742,3.36222,3.36862,25920000.0
2008-06-04 16:10:00,3.36591,3.37336,3.3606,3.37,21010000.0
2008-06-04 16:15:00,3.37012,3.37452,3.36381,3.36718,12010000.0
2008-06-04 16:20:00,3.37002,3.3722,3.36227,3.37068,26270000.0
2008-06-04 16:25:00,3.36165,3.37426,3.35878,3.37139,26330000.0
2008-06-04 16:30:00,3.36674,3.37249,3.36059,3.36059,19540000.0
2008-06-04 16:35:00,3.37069,3.37534,3.36161,3.37256,27490000.0
2008-06-04 16:40:00,3.36316,3.37426,3.36316,3.36982,9780000.0
2008-06-04 16:45:00,3.37163,3.37303,3.36044,3.36899,38250000.0
2008-06-04 16:50:00,3.36954,3.37397,3.36283,3.36943,22900000.0
2008-06-04 16:55:00,3.37152,3.37643,3.36099,3.36899,30430000.0
2008-06-04 17:00:00,3.37037,3.37037,3.36071,3.36071,8270000.0
2008-06-04 17:05:00,3.36927,3.37078,3.35483,3.36769,39780000.0
2008-06-04 17:10:00,3.37134,3.37373,3.36091,3.36674,24750000.0
2008-06-04 17:15:00,3.37254,3.37254,3.36192,3.36192,26640000.0
2008-06-04 17:20:00,3.37112,3.3729,3.36237,3.37134,16550000.0
2008-06-04 17:25:00,3.36683,3.37228,3.36258,3.36927,4510000.0
2008-06-04 17:30:00,3.37229,3.37393,3.36153,3.37093,16890000.0
2008-06-04 17:35:00,3.36804,3.37147,3.35882,3.3713,11250000.0
2008-06-04 17:45:00,3.36811,3.37481,3.36284,3.36934,7600000.0
2008-06-04 17:50:00,3.36927,3.37556,3.3646,3.36904,3800000.0
2008-06-04 17:55:00,3.36605,3.37528,3.3655,3.37376,6390000.0
2008-06-04 18:00:00,3.36599,3.37425,3.36361,3.3727,10900000.0
2008-06-04 18:10:00,3.36666,3.37361,3.36666,3.37336,5320000.0
2008-06-04 18:15:00,3.3686,3.3747,3.36424,3.37296,12800000.0
2008-06-04 18:20:00,3.37004,3.37512,3.36572,3.37512,12780000.0
2008-06-04 18:30:00,3.3729,3.37551,3.36771,3.36771,6420000.0
2008-06-04 18:35:00,3.36788,3.37496,3.36788,3.36984,5670000.0
2008-06-04 18:40:00,3.36834,3.37577,3.36402,3.37057,9430000.0
2008-06-04 18:45:00,3.36972,3.37703,3.36493,3.37142,9830000.0
2008-06-04 18:50:00,3.36742,3.3732,3.36222,3.3732,11650000.0
2008-06-04 19:00:00,3.37166,3.37506,3.36443,3.37506,10560000.0
2008-06-04 19:05:00,3.36925,3.3789,3.36596,3.37554,15810000.0
2008-06-04 19:10:00,3.37093,3.37738,3.36547,3.36822,6430000.0
2008-06-04 19:15:00,3.37384,3.37892,3.36952,3.37892,3800000.0
2008-06-04 19:25:00,3.37517,3.37752,3.37051,3.37752,6000000.0
2008-06-04 19:30:00,3.37223,3.37801,3.36399,3.37002,15080000.0
2008-06-04 19:35:00,3.37009,3.37704,3.36483,3.36743,19210000.0
2008-06-04 19:40:00,3.37531,3.37667,3.36576,3.37422,8650000.0
2008-06-04 19:45:00,3.37588,3.37852,3.37588,3.37852,760000.0
2008-06-04 19:50:00,3.36529,3.37576,3.36432,3.37065,10590000.0
2008-06-04 19:55:00,3.36334,3.3776,3.36334,3.37209,9120000.0
2008-06-04 20:00:00,3.36864,3.37372,3.36432,3.37135,14300000.0
2008-06-04 20:10:00,3.36556,3.37291,3.3638,3.36788,3800000.0
2008-06-04 20:15:00,3.36924,3.37432,3.36492,3.36989,3800000.0
2008-06-04 20:20:00,3.36636,3.37223,3.36222,3.36719,7600000.0
2008-06-04 20:30:00,3.37044,3.37552,3.36202,3.37142,7600000.0
2008-06-04 20:35:00,3.36734,3.37297,3.36446,3.36825,3800000.0
2008-06-04 20:45:00,3.37378,3.37378,3.36122,3.36528,9040000.0
2008-06-04 20:50:00,3.36638,3.37305,3.36321,3.3694,6080000.0
2008-06-04 20:55:00,3.36758,3.37693,3.36539,3.37011,5320000.0
2008-06-04 21:00:00,3.37174,3.37737,3.36376,3.37108,12810000.0
2008-06-04 21:05:00,3.37218,3.37218,3.36102,3.36895,4560000.0
2008-06-04 21:15:00,3.37094,3.37602,3.36662,3.37159,5650000.0
2008-06-04 21:25:00,3.3688,3.37449,3.36196,3.37384,15100000.0
2008-06-04 21:30:00,3.36712,3.37652,3.36712,3.37652,7900000.0
2008-06-04 21:35:00,3.37356,3.37792,3.36533,3.37222,12470000.0
2008-06-04 21:40:00,3.36978,3.37708,3.36405,3.36728,10940000.0
2008-06-04 21:45:00,3.37852,3.37852,3.36381,3.37624,9050000.0
2008-06-04 21:50:00,3.36712,3.37467,3.36299,3.37409,6080000.0
2008-06-04 21:55:00,3.36832,3.37439,3.36601,3.37034,3800000.0
2008-06-04 22:00:00,3.37571,3.37571,3.36649,3.36649,7890000.0
2008-06-04 22:05:00,3.37497,3.37787,3.36343,3.37501,10580000.0
2008-06-04 22:15:00,3.37194,3.37702,3.36502,3.37519,13600000.0
2008-06-04 22:20:00,3.36954,3.3764,3.36425,3.36926,7540000.0
2008-06-04 22:25:00,3.36798,3.37457,3.36482,3.37451,3800000.0
2008-06-04 22:30:00,3.36884,3.37169,3.36074,3.36759,7600000.0
2008-06-04 22:45:00,3.36871,3.37559,3.36244,3.36774,13580000.0
2008-06-04 22:55:00,3.36858,3.37477,3.36427,3.36958,3800000.0
2008-06-04 23:00:00,3.37034,3.37542,3.36456,3.36921,7600000.0
2008-06-04 23:10:00,3.36522,3.3717,3.36195,3.3717,5270000.0
2008-06-04 23:15:00,3.37522,3.37667,3.36276,3.3706,16620000.0
2008-06-04 23:20:00,3.37269,3.37622,3.36692,3.37553,4900000.0
2008-06-04 23:25:00,3.37493,3.37493,3.36788,3.36788,1140000.0
2008-06-04 23:30:00,3.37479,3.37479,3.37479,3.37479,380000.0
2008-06-04 23:45:00,3.36974,3.37326,3.36509,3.36922,3800000.0
2008-06-05 00:00:00,3.37572,3.37572,3.37043,3.37043,1500000.0
2008-06-05 00:15:00,3.37014,3.37522,3.36582,3.37079,3800000.0
2008-06-05 00:30:00,3.36514,3.37022,3.36082,3.36579,3800000.0
2008-06-05 00:35:00,3.37038,3.37445,3.36671,3.36961,3800000.0
2008-06-05 00:45:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 01:00:00,3.37489,3.37592,3.36442,3.37149,8360000.0
2008-06-05 01:15:00,3.37104,3.37612,3.36672,3.37612,3800000.0
2008-06-05 01:30:00,3.37509,3.37598,3.36498,3.3663,12100000.0
2008-06-05 01:45:00,3.37134,3.37642,3.36702,3.37199,3800000.0
2008-06-05 02:00:00,3.37064,3.37572,3.36632,3.37129,3800000.0
2008-06-05 02:15:00,3.37014,3.37522,3.36582,3.37079,3800000.0
2008-06-05 02:30:00,3.37124,3.37632,3.36692,3.37189,3800000.0
2008-06-05 02:45:00,3.37054,3.37562,3.36622,3.37119,3800000.0
2008-06-05 03:00:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 03:05:00,3.36488,3.37522,3.36437,3.37522,5700000.0
2008-06-05 03:15:00,3.37034,3.37542,3.36602,3.37099,3800000.0
2008-06-05 03:20:00,3.36694,3.3735,3.36235,3.36721,10210000.0
2008-06-05 03:25:00,3.37286,3.37481,3.36278,3.36838,27100000.0
2008-06-05 03:30:00,3.37299,3.37365,3.36346,3.3712,24810000.0
2008-06-05 03:35:00,3.36629,3.37354,3.36234,3.36346,22170000.0
2008-06-05 03:40:00,3.36877,3.37699,3.36262,3.3676,35780000.0
2008-06-05 03:45:00,3.37434,3.3751,3.35913,3.36738,25990000.0
2008-06-05 03:50:00,3.36471,3.37265,3.36245,3.37125,23740000.0
2008-06-05 03:55:00,3.37251,3.37522,3.36286,3.37425,18810000.0
2008-06-05 04:00:00,3.37074,3.37582,3.36391,3.36853,7600000.0
2008-06-05 04:05:00,3.36894,3.37402,3.36462,3.37402,3800000.0
2008-06-05 04:10:00,3.36668,3.36668,3.36668,3.36668,380000.0
2008-06-05 04:15:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-05 04:20:00,3.36894,3.37644,3.36379,3.37644,7600000.0
2008-06-05 04:30:00,3.37074,3.37582,3.36642,3.37139,3800000.0
2008-06-05 04:45:00,3.37119,3.37582,3.36642,3.37014,4940000.0
2008-06-05 05:00:00,3.37094,3.37602,3.36412,3.36412,5290000.0
2008-06-05 05:05:00,3.35874,3.36432,3.35442,3.35989,7600000.0
2008-06-05 05:10:00,3.35944,3.36562,3.35512,3.36119,11400000.0
2008-06-05 05:15:00,3.37469,3.37469,3.35602,3.36542,4180000.0
2008-06-05 05:20:00,3.35984,3.36492,3.35532,3.36029,7600000.0
2008-06-05 05:25:00,3.37074,3.37549,3.36634,3.37052,3800000.0
2008-06-05 05:30:00,3.37044,3.37552,3.35492,3.35989,7600000.0
2008-06-05 05:35:00,3.35904,3.36412,3.35472,3.35969,3800000.0
2008-06-05 05:40:00,3.35904,3.36412,3.35472,3.35969,7600000.0
2008-06-05 05:45:00,3.35854,3.36362,3.35402,3.35899,7600000.0
2008-06-05 05:50:00,3.35854,3.36362,3.35402,3.35899,7600000.0
2008-06-05 05:55:00,3.35854,3.36362,3.35422,3.35919,3800000.0
2008-06-05 06:00:00,3.37134,3.37642,3.36702,3.37642,3800000.0
2008-06-05 06:05:00,3.35904,3.36412,3.35442,3.36382,7600000.0
2008-06-05 06:10:00,3.36148,3.36412,3.35472,3.36412,4160000.0
2008-06-05 06:15:00,3.36941,3.36941,3.3594,3.36159,4540000.0
2008-06-05 06:20:00,3.36014,3.36522,3.35552,3.36049,7600000.0
2008-06-05 06:25:00,3.36014,3.36562,3.35582,3.36119,7600000.0
2008-06-05 06:30:00,3.36925,3.3731,3.36052,3.36411,7600000.0
2008-06-05 06:35:00,3.36094,3.36602,3.35642,3.36139,7600000.0
2008-06-05 06:40:00,3.36054,3.36562,3.35622,3.35868,4180000.0
2008-06-05 06:45:00,3.37064,3.37572,3.35888,3.35888,4920000.0
2008-06-05 06:50:00,3.36094,3.36602,3.35622,3.36562,7600000.0
2008-06-05 06:55:00,3.36034,3.36542,3.35582,3.36079,7600000.0
2008-06-05 07:00:00,3.36062,3.36542,3.35532,3.36029,15850000.0
2008-06-05 07:05:00,3.35854,3.36362,3.35422,3.36362,5300000.0
2008-06-05 07:10:00,3.35874,3.36382,3.35442,3.35939,3800000.0
2008-06-05 07:15:00,3.36993,3.36996,3.35792,3.35792,6810000.0
2008-06-05 07:20:00,3.35774,3.36403,3.35342,3.35422,9800000.0
2008-06-05 07:25:00,3.35834,3.36342,3.35402,3.35899,3800000.0
2008-06-05 07:30:00,3.37592,3.37709,3.36693,3.37172,4560000.0
2008-06-05 07:35:00,3.36124,3.36632,3.35692,3.36189,3800000.0
2008-06-05 07:45:00,3.3744,3.37927,3.36063,3.36296,13960000.0
2008-06-05 07:50:00,3.37135,3.37288,3.36801,3.37208,3400000.0
2008-06-05 07:55:00,3.36736,3.37394,3.36397,3.36859,15440000.0
2008-06-05 08:00:00,3.36893,3.37446,3.36268,3.37059,5280000.0
2008-06-05 08:10:00,3.36992,3.37544,3.36208,3.3688,9840000.0
2008-06-05 08:15:00,3.37429,3.37497,3.36142,3.36709,9470000.0
2008-06-05 08:20:00,3.36554,3.37937,3.36554,3.37476,7890000.0
2008-06-05 08:25:00,3.37251,3.37308,3.36308,3.37156,9380000.0
2008-06-05 08:30:00,3.3698,3.37406,3.36101,3.36627,24010000.0
2008-06-05 08:35:00,3.37287,3.37356,3.36322,3.37262,5250000.0
2008-06-05 08:40:00,3.366,3.37252,3.36312,3.36809,6460000.0
2008-06-05 08:45:00,3.36962,3.37521,3.36491,3.36978,17680000.0
2008-06-05 08:50:00,3.37279,3.37448,3.36306,3.36961,30820000.0
2008-06-05 08:55:00,3.37182,3.37325,3.36067,3.37224,24800000.0
2008-06-05 09:00:00,3.36373,3.37627,3.35943,3.36427,25560000.0
2008-06-05 09:05:00,3.36516,3.37727,3.36134,3.37074,16580000.0
2008-06-05 09:10:00,3.36711,3.37172,3.35933,3.36407,22200000.0
2008-06-05 09:15:00,3.36949,3.36983,3.35817,3.36503,21010000.0
2008-06-05 09:20:00,3.36642,3.36915,3.35731,3.36451,11350000.0
2008-06-05 09:25:00,3.36535,3.37259,3.35926,3.36964,24470000.0
2008-06-05 09:30:00,3.36874,3.37059,3.35618,3.36409,17690000.0
2008-06-05 09:35:00,3.36188,3.36862,3.35778,3.36463,11280000.0
2008-06-05 09:40:00,3.36082,3.3719,3.35787,3.3693,23710000.0
2008-06-05 09:45:00,3.36951,3.36984,3.35741,3.36884,16910000.0
2008-06-05 09:50:00,3.36924,3.37333,3.36149,3.36724,10140000.0
2008-06-05 09:55:00,3.36471,3.37035,3.35897,3.35939,24420000.0
2008-06-05 10:00:00,3.36889,3.37283,3.35709,3.3687,37140000.0
2008-06-05 10:05:00,3.36718,3.36886,3.3557,3.36739,9000000.0
2008-06-05 10:10:00,3.36845,3.37138,3.35951,3.36546,39390000.0
2008-06-05 10:15:00,3.36957,3.37002,3.35931,3.36354,10880000.0
2008-06-05 10:20:00,3.36541,3.37233,3.36076,3.36651,3800000.0
2008-06-05 10:25:00,3.36862,3.37232,3.3598,3.36732,37160000.0
2008-06-05 10:30:00,3.36995,3.37122,3.35792,3.36774,33420000.0
2008-06-05 10:35:00,3.35953,3.37161,3.3564,3.36208,30800000.0
2008-06-05 10:40:00,3.36365,3.36671,3.35527,3.36247,35390000.0
2008-06-05 10:45:00,3.3631,3.36746,3.35621,3.36623,22950000.0
2008-06-05 10:50:00,3.36124,3.37097,3.35663,3.36317,17310000.0
2008-06-05 10:55:00,3.36674,3.37279,3.35721,3.37048,33040000.0
2008-06-05 11:00:00,3.36533,3.37195,3.35955,3.36825,25190000.0
2008-06-05 11:05:00,3.36494,3.37105,3.35747,3.36342,24080000.0
2008-06-05 11:10:00,3.36581,3.36893,3.36269,3.36835,6000000.0
2008-06-05 11:15:00,3.36504,3.36962,3.36141,3.36184,9400000.0
2008-06-05 11:25:00,3.36491,3.37078,3.36309,3.36653,22130000.0
2008-06-05 11:30:00,3.36935,3.37012,3.36102,3.36855,13130000.0
2008-06-05 11:35:00,3.36753,3.36946,3.35709,3.36502,16200000.0
2008-06-05 11:40:00,3.36498,3.37027,3.36051,3.3678,24080000.0
2008-06-05 11:45:00,3.36532,3.37011,3.3577,3.36833,17650000.0
2008-06-05 11:50:00,3.36931,3.3718,3.35962,3.3608,27390000.0
2008-06-05 11:55:00,3.36122,3.37254,3.36122,3.37108,25520000.0
2008-06-05 12:00:00,3.36629,3.37252,3.3599,3.36844,31890000.0
2008-06-05 12:05:00,3.36989,3.37152,3.35979,3.36979,20270000.0
2008-06-05 12:10:00,3.37124,3.37425,3.3603,3.36837,31150000.0
2008-06-05 12:15:00,3.37317,3.37317,3.36258,3.36767,28890000.0
2008-06-05 12:20:00,3.37228,3.37374,3.36386,3.3726,25510000.0
2008-06-05 12:25:00,3.36911,3.37541,3.36291,3.3738,27770000.0
2008-06-05 12:30:00,3.37396,3.37693,3.36287,3.3741,40950000.0
2008-06-05 12:35:00,3.37172,3.38037,3.3639,3.37308,24070000.0
2008-06-05 12:40:00,3.36967,3.37809,3.36432,3.37605,25180000.0
2008-06-05 12:45:00,3.37554,3.37897,3.36371,3.37451,27410000.0
2008-06-05 12:50:00,3.37552,3.37716,3.36512,3.37495,24410000.0
2008-06-05 12:55:00,3.37004,3.37599,3.36274,3.37297,33810000.0
2008-06-05 13:00:00,3.37474,3.376,3.36401,3.37189,33420000.0
2008-06-05 13:05:00,3.36928,3.37573,3.36321,3.37454,31580000.0
2008-06-05 13:10:00,3.376,3.37931,3.36587,3.37036,34590000.0
2008-06-05 13:15:00,3.37164,3.37747,3.36458,3.37421,16130000.0
2008-06-05 13:20:00,3.37525,3.37525,3.36365,3.37497,34130000.0
2008-06-05 13:25:00,3.37508,3.37597,3.36716,3.37426,25520000.0
2008-06-05 13:30:00,3.37064,3.37603,3.36737,3.36958,18760000.0
2008-06-05 13:35:00,3.37193,3.37534,3.36312,3.36873,7560000.0
2008-06-05 13:40:00,3.36587,3.37523,3.36075,3.3672,29650000.0
2008-06-05 13:45:00,3.37331,3.37419,3.3594,3.36322,28150000.0
2008-06-05 13:50:00,3.37375,3.37375,3.3617,3.37314,11260000.0
2008-06-05 13:55:00,3.36741,3.37337,3.36363,3.36901,17350000.0
2008-06-05 14:00:00,3.37152,3.37276,3.36317,3.36756,12030000.0
2008-06-05 14:05:00,3.36587,3.37257,3.36123,3.36814,6060000.0
2008-06-05 14:10:00,3.37169,3.3756,3.36358,3.37259,10920000.0
2008-06-05 14:15:00,3.37113,3.37368,3.35869,3.36905,36470000.0
2008-06-05 14:20:00,3.36163,3.37476,3.359,3.3672,36100000.0
2008-06-05 14:25:00,3.36647,3.37215,3.36411,3.36992,16170000.0
2008-06-05 14:30:00,3.37123,3.37164,3.36033,3.36956,35670000.0
2008-06-05 14:35:00,3.36941,3.37325,3.35983,3.37144,23660000.0
2008-06-05 14:40:00,3.36639,3.37709,3.36353,3.37131,43590000.0
2008-06-05 14:45:00,3.37152,3.37385,3.36144,3.3671,25920000.0
2008-06-05 14:50:00,3.36611,3.3738,3.36205,3.37293,33030000.0
2008-06-05 14:55:00,3.36612,3.37399,3.35993,3.36125,26290000.0
2008-06-05 15:00:00,3.37097,3.37715,3.36435,3.37245,39040000.0
2008-06-05 15:05:00,3.36888,3.37551,3.36138,3.37329,33030000.0
2008-06-05 15:10:00,3.37276,3.37504,3.36381,3.37306,36810000.0
2008-06-05 15:15:00,3.37553,3.37737,3.36284,3.37551,20660000.0
2008-06-05 15:20:00,3.37612,3.37702,3.36366,3.37319,34560000.0
2008-06-05 15:25:00,3.36974,3.3767,3.3623,3.37459,28600000.0
2008-06-05 15:30:00,3.37456,3.37492,3.36526,3.37133,25940000.0
2008-06-05 15:35:00,3.37236,3.37522,3.36456,3.37279,13160000.0
2008-06-05 15:40:00,3.37274,3.37826,3.36276,3.36927,37130000.0
2008-06-05 15:45:00,3.37258,3.37525,3.36361,3.36981,29640000.0
2008-06-05 15:50:00,3.3675,3.3744,3.36681,3.37374,15390000.0
2008-06-05 15:55:00,3.37323,3.37433,3.36078,3.37227,37910000.0
2008-06-05 16:00:00,3.37334,3.37348,3.36142,3.37239,30800000.0
2008-06-05 16:05:00,3.37232,3.37261,3.36178,3.36835,20640000.0
2008-06-05 16:10:00,3.37085,3.37216,3.35838,3.36933,30400000.0
2008-06-05 16:15:00,3.3725,3.37301,3.36198,3.37074,35260000.0
2008-06-05 16:20:00,3.36803,3.37454,3.36541,3.37262,23660000.0
2008-06-05 16:25:00,3.37254,3.3752,3.36317,3.37082,24030000.0
2008-06-05 16:30:00,3.36843,3.37372,3.3616,3.36188,17660000.0
2008-06-05 16:35:00,3.36877,3.37452,3.3641,3.37351,22200000.0
2008-06-05 16:40:00,3.36997,3.37885,3.36426,3.36886,7580000.0
2008-06-05 16:45:00,3.37409,3.37663,3.36528,3.37435,24410000.0
2008-06-05 16:50:00,3.37534,3.37731,3.36458,3.37112,27420000.0
2008-06-05 16:55:00,3.3785,3.38313,3.36808,3.37767,34540000.0
2008-06-05 17:00:00,3.37865,3.38116,3.36747,3.37415,30790000.0
2008-06-05 17:05:00,3.37748,3.37912,3.36607,3.37587,27010000.0
2008-06-05 17:10:00,3.37797,3.37948,3.36903,3.37266,18040000.0
2008-06-05 17:15:00,3.37938,3.37938,3.3678,3.37234,26640000.0
2008-06-05 17:20:00,3.37964,3.38202,3.36923,3.37596,16500000.0
2008-06-05 17:25:00,3.37317,3.38098,3.36961,3.3787,28890000.0
2008-06-05 17:30:00,3.37823,3.38152,3.36929,3.37887,22890000.0
2008-06-05 17:35:00,3.38058,3.38066,3.36728,3.37322,28160000.0
2008-06-05 17:40:00,3.37323,3.38085,3.36912,3.37388,17650000.0
2008-06-05 17:45:00,3.37453,3.38045,3.37388,3.3793,4910000.0
2008-06-05 17:50:00,3.37551,3.38334,3.36905,3.37855,23380000.0
2008-06-05 17:55:00,3.37603,3.38146,3.36955,3.37393,21440000.0
2008-06-05 18:00:00,3.37382,3.38172,3.36866,3.37616,21460000.0
2008-06-05 18:05:00,3.37666,3.38054,3.37191,3.37552,3800000.0
2008-06-05 18:10:00,3.37575,3.38172,3.37025,3.37625,7530000.0
2008-06-05 18:15:00,3.37678,3.38212,3.37071,3.3784,18010000.0
2008-06-05 18:20:00,3.38038,3.38162,3.37113,3.37899,22230000.0
2008-06-05 18:25:00,3.37302,3.37886,3.36565,3.37673,25940000.0
2008-06-05 18:30:00,3.37492,3.37761,3.36742,3.37239,11310000.0
2008-06-05 18:35:00,3.37167,3.37919,3.36674,3.37382,19660000.0
2008-06-05 18:40:00,3.37295,3.37678,3.36616,3.37089,9060000.0
2008-06-05 18:45:00,3.37328,3.37965,3.36765,3.37463,3800000.0
2008-06-05 18:55:00,3.37452,3.3801,3.3651,3.37293,31980000.0
2008-06-05 19:00:00,3.3739,3.3739,3.3713,3.37217,3000000.0
2008-06-05 19:10:00,3.37238,3.37655,3.36711,3.37198,3800000.0
2008-06-05 19:15:00,3.37394,3.37902,3.36962,3.37902,3800000.0
2008-06-05 19:25:00,3.37749,3.37791,3.37091,3.37751,6000000.0
2008-06-05 19:30:00,3.37894,3.37894,3.37894,3.37894,750000.0
2008-06-05 19:45:00,3.37413,3.38119,3.36867,3.37477,3800000.0
2008-06-05 19:50:00,3.37154,3.37927,3.37045,3.37246,3800000.0
2008-06-05 19:55:00,3.37191,3.37901,3.36938,3.37436,3800000.0
2008-06-05 20:00:00,3.37435,3.38122,3.36895,3.37565,3800000.0
2008-06-05 20:05:00,3.37109,3.3776,3.36635,3.3776,3800000.0
2008-06-05 20:10:00,3.37479,3.37979,3.3697,3.37513,3800000.0
2008-06-05 20:15:00,3.37563,3.37892,3.37001,3.37198,13150000.0
2008-06-05 20:20:00,3.38004,3.38004,3.37333,3.37944,9380000.0
2008-06-05 20:25:00,3.37556,3.38551,3.36929,3.37578,18130000.0
2008-06-05 20:30:00,3.37919,3.38133,3.37767,3.38133,2270000.0
2008-06-05 20:35:00,3.37244,3.38129,3.37085,3.37737,5320000.0
2008-06-05 20:45:00,3.37596,3.38387,3.3705,3.37851,3800000.0
2008-06-05 21:00:00,3.37764,3.38327,3.37332,3.37829,6050000.0
2008-06-05 21:05:00,3.3771,3.38225,3.37409,3.3815,3800000.0
2008-06-05 21:15:00,3.37754,3.38262,3.37322,3.37819,5650000.0
2008-06-05 21:30:00,3.37784,3.38292,3.37352,3.38292,4540000.0
2008-06-05 21:40:00,3.37061,3.38133,3.36842,3.37472,7600000.0
2008-06-05 21:45:00,3.37986,3.38016,3.36886,3.37439,10160000.0
2008-06-05 21:50:00,3.37127,3.38005,3.36818,3.37609,9040000.0
2008-06-05 21:55:00,3.37523,3.37862,3.37509,3.37509,3010000.0
2008-06-05 22:00:00,3.38051,3.38051,3.3757,3.37961,3020000.0
2008-06-05 22:05:00,3.37405,3.38336,3.37197,3.37689,3800000.0
2008-06-05 22:15:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-05 22:30:00,3.37644,3.38152,3.37212,3.37709,3800000.0
2008-06-05 22:40:00,3.37071,3.37914,3.36995,3.37803,3800000.0
2008-06-05 22:45:00,3.37524,3.38107,3.37092,3.37614,7600000.0
2008-06-05 22:50:00,3.3705,3.37695,3.36775,3.37346,3800000.0
2008-06-05 23:00:00,3.37598,3.37992,3.36975,3.37495,3800000.0
2008-06-05 23:10:00,3.37248,3.37982,3.36856,3.37972,4560000.0
2008-06-05 23:15:00,3.37292,3.38109,3.37193,3.37964,4880000.0
2008-06-05 23:20:00,3.37393,3.38152,3.37073,3.38017,4530000.0
2008-06-05 23:30:00,3.37473,3.38101,3.37187,3.37692,6080000.0
2008-06-05 23:40:00,3.38102,3.38508,3.3743,3.37894,8330000.0
2008-06-05 23:45:00,3.38017,3.38017,3.37891,3.37891,1130000.0
2008-06-06 00:00:00,3.38018,3.38018,3.36379,3.37104,5630000.0
2008-06-06 00:05:00,3.37051,3.37129,3.36172,3.37129,12000000.0
2008-06-06 00:10:00,3.36624,3.37132,3.36172,3.36949,12800000.0
2008-06-06 00:15:00,3.37892,3.37892,3.37843,3.37843,1500000.0
2008-06-06 00:20:00,3.36604,3.37132,3.36172,3.36669,11400000.0
2008-06-06 00:25:00,3.37355,3.37975,3.36172,3.36669,7600000.0
2008-06-06 00:30:00,3.37685,3.37883,3.36212,3.36759,11400000.0
2008-06-06 00:35:00,3.36664,3.37172,3.36212,3.36709,7600000.0
2008-06-06 00:40:00,3.36694,3.37202,3.36232,3.36729,7600000.0
2008-06-06 00:45:00,3.38242,3.38242,3.37072,3.37645,4940000.0
2008-06-06 00:50:00,3.37527,3.38072,3.36262,3.36759,5680000.0
2008-06-06 00:55:00,3.36644,3.37202,3.36152,3.36649,11400000.0
2008-06-06 01:00:00,3.37342,3.37342,3.36212,3.37152,4180000.0
2008-06-06 01:05:00,3.37303,3.37992,3.37138,3.37569,6460000.0
2008-06-06 01:15:00,3.38242,3.38242,3.36894,3.36894,3000000.0
2008-06-06 01:20:00,3.36754,3.37262,3.36302,3.37242,7600000.0
2008-06-06 01:30:00,3.37784,3.37784,3.36302,3.36733,4560000.0
2008-06-06 01:35:00,3.37614,3.38174,3.37119,3.37122,7200000.0
2008-06-06 01:40:00,3.36824,3.37928,3.36338,3.3745,14770000.0
2008-06-06 01:45:00,3.37967,3.37967,3.36342,3.36839,5310000.0
2008-06-06 01:50:00,3.36844,3.37352,3.36322,3.37262,7600000.0
2008-06-06 01:55:00,3.36824,3.37332,3.36392,3.36889,3800000.0
2008-06-06 02:00:00,3.37444,3.37952,3.36412,3.36909,7600000.0
2008-06-06 02:15:00,3.3739,3.3777,3.36412,3.36909,7600000.0
2008-06-06 02:20:00,3.36884,3.37392,3.36452,3.36949,3800000.0
2008-06-06 02:25:00,3.36794,3.37302,3.36362,3.36859,3800000.0
2008-06-06 02:30:00,3.37414,3.37922,3.36282,3.36779,11400000.0
2008-06-06 02:35:00,3.36774,3.37282,3.36342,3.36839,3800000.0
2008-06-06 02:40:00,3.36734,3.37242,3.36302,3.36799,3800000.0
2008-06-06 02:45:00,3.37952,3.37952,3.36302,3.37119,4560000.0
2008-06-06 02:50:00,3.36664,3.37172,3.36232,3.36729,3800000.0
2008-06-06 02:55:00,3.36564,3.37152,3.36132,3.36709,7600000.0
2008-06-06 03:00:00,3.37544,3.38052,3.36192,3.36689,7600000.0
2008-06-06 03:10:00,3.36644,3.37658,3.36212,3.37109,10640000.0
2008-06-06 03:15:00,3.37832,3.37832,3.36702,3.37199,4560000.0
2008-06-06 03:20:00,3.37094,3.37602,3.36622,3.37119,7600000.0
2008-06-06 03:25:00,3.37024,3.37532,3.36592,3.37089,3800000.0
2008-06-06 03:30:00,3.37238,3.37912,3.36572,3.37069,8360000.0
2008-06-06 03:35:00,3.36944,3.37452,3.36512,3.37009,3800000.0
2008-06-06 03:40:00,3.36984,3.37751,3.36552,3.37751,7600000.0
2008-06-06 03:45:00,3.37421,3.37764,3.36572,3.37069,7600000.0
2008-06-06 03:50:00,3.37054,3.37622,3.36622,3.37179,7600000.0
2008-06-06 03:55:00,3.3729,3.37775,3.36722,3.37219,7600000.0
2008-06-06 04:00:00,3.38002,3.38002,3.36772,3.37269,4560000.0
2008-06-06 04:05:00,3.37184,3.37692,3.36752,3.37249,3800000.0
2008-06-06 04:10:00,3.37154,3.37662,3.36722,3.37219,3800000.0
2008-06-06 04:15:00,3.37411,3.37957,3.36792,3.37289,8360000.0
2008-06-06 04:20:00,3.37204,3.37712,3.36772,3.37269,3800000.0
2008-06-06 04:25:00,3.37728,3.37822,3.36882,3.37379,5310000.0
2008-06-06 04:30:00,3.36983,3.37748,3.36642,3.37139,8360000.0
2008-06-06 04:35:00,3.37114,3.37642,3.36682,3.37199,7600000.0
2008-06-06 04:40:00,3.37154,3.37662,3.36702,3.37199,7600000.0
2008-06-06 04:45:00,3.37513,3.37692,3.36662,3.37159,8360000.0
2008-06-06 04:50:00,3.37114,3.37622,3.36682,3.37179,3800000.0
2008-06-06 04:55:00,3.37439,3.37602,3.36662,3.36908,4560000.0
2008-06-06 05:00:00,3.37484,3.37992,3.37052,3.37549,4910000.0
2008-06-06 05:05:00,3.37602,3.37602,3.36642,3.37139,4560000.0
2008-06-06 05:15:00,3.37217,3.37512,3.36572,3.37369,5700000.0
2008-06-06 05:20:00,3.37004,3.37562,3.36572,3.37439,8740000.0
2008-06-06 05:25:00,3.37004,3.37562,3.36622,3.37119,4180000.0
2008-06-06 05:30:00,3.3745,3.38152,3.36552,3.37049,7980000.0
2008-06-06 05:35:00,3.36982,3.37432,3.36492,3.36989,4560000.0
2008-06-06 05:40:00,3.36894,3.37402,3.36442,3.37382,7600000.0
2008-06-06 05:45:00,3.37537,3.37718,3.36532,3.37029,7600000.0
2008-06-06 05:50:00,3.37004,3.37532,3.36572,3.37089,7600000.0
2008-06-06 05:55:00,3.36984,3.37492,3.36512,3.37029,11400000.0
2008-06-06 06:00:00,3.37424,3.37424,3.36442,3.36939,4560000.0
2008-06-06 06:05:00,3.36834,3.37362,3.36402,3.36919,7600000.0
2008-06-06 06:10:00,3.36874,3.37475,3.36442,3.36943,12860000.0
2008-06-06 06:15:00,3.37484,3.37992,3.36572,3.37069,12110000.0
2008-06-06 06:20:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:25:00,3.36944,3.37452,3.36462,3.36959,8360000.0
2008-06-06 06:30:00,3.37395,3.37856,3.36492,3.36989,7600000.0
2008-06-06 06:35:00,3.36964,3.37472,3.36512,3.37009,7600000.0
2008-06-06 06:40:00,3.36964,3.37472,3.36532,3.37029,3800000.0
2008-06-06 06:45:00,3.37425,3.37829,3.36492,3.36989,7600000.0
2008-06-06 06:50:00,3.37402,3.37432,3.36442,3.36989,7980000.0
2008-06-06 06:55:00,3.36964,3.37472,3.36492,3.36989,7600000.0
2008-06-06 07:00:00,3.37562,3.38042,3.36442,3.36939,13550000.0
2008-06-06 07:05:00,3.37087,3.37496,3.36818,3.37496,3410000.0
2008-06-06 07:10:00,3.37004,3.37512,3.36572,3.37512,3800000.0
2008-06-06 07:15:00,3.37919,3.37919,3.3701,3.37776,9780000.0
2008-06-06 07:20:00,3.37094,3.37602,3.36662,3.37159,3800000.0
2008-06-06 07:30:00,3.37434,3.37942,3.36682,3.37179,7600000.0
2008-06-06 07:35:00,3.37083,3.3793,3.36682,3.37488,11730000.0
2008-06-06 07:40:00,3.37355,3.37964,3.37012,3.37509,6820000.0
2008-06-06 07:45:00,3.37634,3.38212,3.37272,3.37769,4560000.0
2008-06-06 07:50:00,3.37909,3.38101,3.37112,3.37523,9030000.0
2008-06-06 07:55:00,3.37206,3.37902,3.36862,3.37459,7600000.0
2008-06-06 08:00:00,3.37594,3.38102,3.36912,3.37409,8710000.0
2008-06-06 08:10:00,3.37472,3.38025,3.36895,3.36982,7980000.0
2008-06-06 08:15:00,3.37574,3.38082,3.37142,3.37639,3800000.0
2008-06-06 08:25:00,3.36659,3.37922,3.36659,3.37799,6410000.0
2008-06-06 08:30:00,3.37534,3.37894,3.3648,3.37732,34170000.0
2008-06-06 08:35:00,3.37586,3.37976,3.36782,3.37481,22900000.0
2008-06-06 08:40:00,3.37708,3.37835,3.36728,3.37691,9000000.0
2008-06-06 08:45:00,3.37911,3.38165,3.37112,3.37599,27770000.0
2008-06-06 08:50:00,3.3796,3.38037,3.36897,3.37378,17260000.0
2008-06-06 08:55:00,3.37409,3.38074,3.36993,3.3744,9070000.0
2008-06-06 09:00:00,3.37083,3.38218,3.36807,3.37535,19190000.0
2008-06-06 09:05:00,3.3797,3.384,3.36995,3.3795,28580000.0
2008-06-06 09:10:00,3.37555,3.38131,3.36936,3.38063,30830000.0
2008-06-06 09:15:00,3.37403,3.38256,3.37139,3.3804,12450000.0
2008-06-06 09:20:00,3.37447,3.3802,3.37077,3.37482,12490000.0
2008-06-06 09:25:00,3.38073,3.38156,3.36764,3.3679,26310000.0
2008-06-06 09:30:00,3.37992,3.38171,3.36841,3.3776,27050000.0
2008-06-06 09:35:00,3.37611,3.38889,3.3755,3.38188,28940000.0
2008-06-06 09:40:00,3.37979,3.38721,3.37329,3.38351,30500000.0
2008-06-06 09:45:00,3.38539,3.3857,3.3737,3.38393,38700000.0
2008-06-06 09:50:00,3.38444,3.38462,3.37158,3.3842,29300000.0
2008-06-06 09:55:00,3.38016,3.38606,3.37115,3.38199,38740000.0
2008-06-06 10:00:00,3.38416,3.38457,3.37014,3.38264,27830000.0
2008-06-06 10:05:00,3.37832,3.3876,3.37391,3.37913,24090000.0
2008-06-06 10:10:00,3.37391,3.38538,3.3715,3.38132,25500000.0
2008-06-06 10:15:00,3.38612,3.38612,3.37416,3.37886,26680000.0
2008-06-06 10:20:00,3.38433,3.38555,3.37289,3.3844,30430000.0
2008-06-06 10:25:00,3.38014,3.38755,3.37614,3.38305,21770000.0
2008-06-06 10:30:00,3.38435,3.38661,3.37232,3.37583,35660000.0
2008-06-06 10:35:00,3.38026,3.38705,3.37516,3.38525,28920000.0
2008-06-06 10:40:00,3.37977,3.38569,3.37222,3.38227,28520000.0
2008-06-06 10:45:00,3.38275,3.38437,3.37175,3.38278,12040000.0
2008-06-06 10:50:00,3.37678,3.38711,3.37476,3.38228,23660000.0
2008-06-06 10:55:00,3.38497,3.38791,3.37462,3.38291,32290000.0
2008-06-06 11:00:00,3.38119,3.38719,3.37252,3.38336,36040000.0
2008-06-06 11:05:00,3.37873,3.3851,3.37098,3.37517,28200000.0
2008-06-06 11:10:00,3.37337,3.38303,3.36915,3.37888,25550000.0
2008-06-06 11:15:00,3.37529,3.38272,3.37092,3.37655,23330000.0
2008-06-06 11:20:00,3.37765,3.38004,3.36866,3.37797,22130000.0
2008-06-06 11:25:00,3.37142,3.3786,3.36521,3.36891,27030000.0
2008-06-06 11:30:00,3.37875,3.38103,3.36602,3.37075,21470000.0
2008-06-06 11:35:00,3.37086,3.37848,3.36601,3.37772,28230000.0
2008-06-06 11:40:00,3.37796,3.37956,3.37076,3.37417,15410000.0
2008-06-06 11:45:00,3.37792,3.37975,3.36333,3.37935,15390000.0
2008-06-06 11:50:00,3.3792,3.37931,3.37006,3.37269,22510000.0
2008-06-06 11:55:00,3.37386,3.38145,3.36847,3.37945,32260000.0
2008-06-06 12:00:00,3.37429,3.38063,3.36929,3.37993,25890000.0
2008-06-06 12:05:00,3.37547,3.38056,3.36852,3.37978,10140000.0
2008-06-06 12:10:00,3.37741,3.37922,3.36712,3.37436,20640000.0
2008-06-06 12:15:00,3.37814,3.37814,3.36586,3.37219,36030000.0
2008-06-06 12:20:00,3.37537,3.37816,3.3709,3.37574,25520000.0
2008-06-06 12:25:00,3.37244,3.37754,3.36609,3.37752,21800000.0
2008-06-06 12:30:00,3.37662,3.37831,3.36501,3.37758,43910000.0
2008-06-06 12:35:00,3.37631,3.37695,3.36718,3.37642,4500000.0
2008-06-06 12:40:00,3.37224,3.37721,3.36752,3.37517,5270000.0
2008-06-06 12:45:00,3.37581,3.37826,3.36458,3.37826,13180000.0
2008-06-06 12:55:00,3.37402,3.3798,3.37004,3.37696,14650000.0
2008-06-06 13:00:00,3.37742,3.37943,3.36776,3.37417,22520000.0
2008-06-06 13:05:00,3.37751,3.38251,3.37021,3.37793,41310000.0
2008-06-06 13:10:00,3.37743,3.37785,3.36663,3.37749,7200000.0
2008-06-06 13:15:00,3.37311,3.37978,3.36576,3.37749,27380000.0
2008-06-06 13:25:00,3.37711,3.37773,3.37071,3.37699,6400000.0
2008-06-06 13:30:00,3.37792,3.38035,3.36895,3.37365,35260000.0
2008-06-06 13:35:00,3.37838,3.37912,3.37012,3.37471,6050000.0
2008-06-06 13:40:00,3.36953,3.38146,3.36811,3.37515,20650000.0
2008-06-06 13:45:00,3.37831,3.38051,3.36594,3.36866,32280000.0
2008-06-06 13:50:00,3.37344,3.38318,3.36969,3.36993,25970000.0
2008-06-06 13:55:00,3.3746,3.38016,3.36947,3.37698,16200000.0
2008-06-06 14:00:00,3.37833,3.38056,3.36845,3.37487,18430000.0
2008-06-06 14:05:00,3.3772,3.38283,3.36746,3.36746,25560000.0
2008-06-06 14:10:00,3.37765,3.37947,3.36418,3.37395,33420000.0
2008-06-06 14:15:00,3.37684,3.38172,3.36805,3.37257,36470000.0
2008-06-06 14:20:00,3.36871,3.3787,3.3641,3.37393,39860000.0
2008-06-06 14:25:00,3.373,3.37796,3.37144,3.37788,18780000.0
2008-06-06 14:30:00,3.3767,3.37842,3.36533,3.37685,36410000.0
2008-06-06 14:35:00,3.37573,3.37732,3.36558,3.37176,25160000.0
2008-06-06 14:40:00,3.37647,3.37848,3.36805,3.37513,30400000.0
2008-06-06 14:45:00,3.37691,3.38003,3.36664,3.37479,28150000.0
2008-06-06 14:50:00,3.37304,3.379,3.368,3.37722,30070000.0
2008-06-06 14:55:00,3.3723,3.37919,3.366,3.36911,36810000.0
2008-06-06 15:00:00,3.37425,3.38134,3.36554,3.37819,40220000.0
2008-06-06 15:05:00,3.38029,3.3806,3.36474,3.37938,31940000.0
2008-06-06 15:10:00,3.37813,3.38399,3.3713,3.38198,39090000.0
2008-06-06 15:15:00,3.38472,3.38615,3.37182,3.38046,30830000.0
2008-06-06 15:20:00,3.38524,3.387,3.3743,3.38212,33420000.0
2008-06-06 15:25:00,3.37969,3.38553,3.36868,3.37517,30800000.0
2008-06-06 15:30:00,3.38608,3.38882,3.376,3.38557,36790000.0
2008-06-06 15:35:00,3.38055,3.38839,3.3719,3.37966,33040000.0
2008-06-06 15:40:00,3.38231,3.38588,3.37185,3.37909,30800000.0
2008-06-06 15:45:00,3.38378,3.38934,3.37398,3.3788,22530000.0
2008-06-06 15:50:00,3.38268,3.3903,3.37769,3.38881,33040000.0
2008-06-06 15:55:00,3.38722,3.38986,3.37799,3.38857,37910000.0
2008-06-06 16:00:00,3.38967,3.39118,3.37856,3.39012,33040000.0
2008-06-06 16:05:00,3.38447,3.39287,3.37922,3.38493,30400000.0
2008-06-06 16:10:00,3.39071,3.39265,3.37875,3.38839,35680000.0
2008-06-06 16:15:00,3.39208,3.39208,3.37893,3.38999,34520000.0
2008-06-06 16:20:00,3.38757,3.39141,3.37952,3.38933,26670000.0
2008-06-06 16:25:00,3.38959,3.39259,3.37963,3.38957,20290000.0
2008-06-06 16:30:00,3.38909,3.39101,3.37912,3.37912,24090000.0
2008-06-06 16:35:00,3.38709,3.39329,3.37912,3.39067,19970000.0
2008-06-06 16:40:00,3.38378,3.39558,3.3784,3.39451,21410000.0
2008-06-06 16:45:00,3.39295,3.39825,3.3853,3.39411,37540000.0
2008-06-06 16:50:00,3.39744,3.40095,3.38785,3.3929,32660000.0
2008-06-06 16:55:00,3.39579,3.39579,3.3847,3.39259,35280000.0
2008-06-06 17:00:00,3.39637,3.39988,3.38648,3.39434,35680000.0
2008-06-06 17:05:00,3.39448,3.39988,3.38711,3.39724,39040000.0
2008-06-06 17:10:00,3.39916,3.40008,3.38919,3.38919,13150000.0
2008-06-06 17:15:00,3.39992,3.39992,3.38822,3.39795,37530000.0
2008-06-06 17:20:00,3.39735,3.39932,3.38846,3.39712,21750000.0
2008-06-06 17:25:00,3.3903,3.39968,3.3903,3.39398,5630000.0
2008-06-06 17:30:00,3.39739,3.39966,3.38207,3.3963,17260000.0
2008-06-06 17:35:00,3.39487,3.39921,3.38725,3.39183,12750000.0
2008-06-06 17:40:00,3.39774,3.40152,3.39084,3.39309,31540000.0
2008-06-06 17:45:00,3.39829,3.39911,3.39047,3.3979,8300000.0
2008-06-06 17:50:00,3.3913,3.39713,3.38678,3.39701,3800000.0
2008-06-06 17:55:00,3.3977,3.39777,3.38333,3.39472,28170000.0
2008-06-06 18:00:00,3.39079,3.39888,3.38594,3.39175,21040000.0
2008-06-06 18:05:00,3.39407,3.39769,3.38576,3.39148,10930000.0
2008-06-06 18:10:00,3.39144,3.39645,3.38608,3.39612,13550000.0
2008-06-06 18:15:00,3.39218,3.39862,3.38812,3.39686,17660000.0
2008-06-06 18:20:00,3.39452,3.39802,3.38904,3.39424,3400000.0
2008-06-06 18:25:00,3.39262,3.39749,3.38775,3.39228,7180000.0
2008-06-06 18:30:00,3.39346,3.40073,3.38779,3.39511,13630000.0
2008-06-06 18:35:00,3.39327,3.40099,3.38844,3.39862,14360000.0
2008-06-06 18:40:00,3.39209,3.39967,3.39,3.39411,5630000.0
2008-06-06 18:45:00,3.40063,3.40104,3.38683,3.39985,25970000.0
2008-06-06 18:50:00,3.39766,3.40032,3.39165,3.39771,12410000.0
2008-06-06 18:55:00,3.40016,3.40309,3.39308,3.39603,16540000.0
2008-06-06 19:00:00,3.39917,3.40071,3.38892,3.40022,16590000.0
2008-06-06 19:10:00,3.3956,3.40101,3.39183,3.39666,3800000.0
2008-06-06 19:15:00,3.39577,3.40042,3.38815,3.39599,7600000.0
2008-06-06 19:20:00,3.3946,3.39949,3.38929,3.3992,8360000.0
2008-06-06 19:25:00,3.4018,3.40438,3.39162,3.40042,25890000.0
2008-06-06 19:30:00,3.40142,3.40222,3.39013,3.39695,13130000.0
2008-06-06 19:35:00,3.39929,3.40387,3.39127,3.39762,12420000.0
2008-06-06 19:40:00,3.40039,3.40121,3.38952,3.39522,18840000.0
2008-06-06 19:45:00,3.40262,3.40394,3.39224,3.40006,27460000.0
2008-06-06 19:50:00,3.39864,3.40372,3.39289,3.39657,4930000.0
2008-06-06 19:55:00,3.39771,3.40559,3.39142,3.39142,14370000.0
2008-06-06 20:00:00,3.39534,3.40196,3.39102,3.40196,12060000.0
2008-06-06 20:05:00,3.39436,3.40067,3.39436,3.40067,4500000.0
2008-06-06 20:10:00,3.3979,3.39971,3.38835,3.39365,12860000.0
2008-06-06 20:15:00,3.39445,3.39998,3.39237,3.39935,4170000.0
2008-06-06 20:20:00,3.39638,3.40052,3.3923,3.3957,3800000.0
2008-06-06 20:25:00,3.39394,3.39902,3.38962,3.39459,3800000.0
2008-06-06 20:30:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-06 20:35:00,3.39414,3.40152,3.39247,3.39473,4560000.0
2008-06-06 20:40:00,3.39578,3.40689,3.3939,3.39863,3800000.0
2008-06-06 20:45:00,3.40322,3.40322,3.38952,3.39358,7150000.0
2008-06-06 20:55:00,3.39497,3.40084,3.3924,3.39636,6840000.0
2008-06-06 21:00:00,3.39764,3.40327,3.39332,3.39829,7160000.0
2008-06-06 21:10:00,3.39518,3.4013,3.3925,3.397,6080000.0
2008-06-06 21:15:00,3.39874,3.40382,3.39442,3.39939,6020000.0
2008-06-06 21:20:00,3.39675,3.404,3.3925,3.3986,3800000.0
2008-06-06 21:30:00,3.39972,3.40559,3.39373,3.39373,21460000.0
2008-06-06 21:45:00,3.40552,3.40552,3.39929,3.39929,7500000.0
2008-06-06 21:50:00,3.3998,3.40629,3.39558,3.40092,3800000.0
2008-06-06 21:55:00,3.40007,3.40649,3.39076,3.39573,10610000.0
2008-06-06 22:00:00,3.40071,3.40582,3.39642,3.40139,5320000.0
2008-06-06 22:05:00,3.40102,3.40102,3.40102,3.40102,380000.0
2008-06-06 22:10:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-06 22:15:00,3.40004,3.40512,3.39572,3.40512,3800000.0
2008-06-06 22:20:00,3.39744,3.40458,3.39312,3.39754,7980000.0
2008-06-06 22:30:00,3.39994,3.40502,3.39562,3.40059,3800000.0
2008-06-06 22:45:00,3.40004,3.40512,3.39432,3.39929,8360000.0
2008-06-06 22:50:00,3.39702,3.40189,3.39276,3.39276,3800000.0
2008-06-08 23:00:00,3.39413,3.40091,3.38935,3.39511,3800000.0
2008-06-08 23:15:00,3.39352,3.40169,3.39352,3.40149,2630000.0
2008-06-08 23:30:00,3.39738,3.40158,3.39315,3.39694,3800000.0
2008-06-08 23:45:00,3.39864,3.40372,3.39432,3.39929,3800000.0
2008-06-09 00:00:00,3.40242,3.40242,3.39713,3.39713,1500000.0
2008-06-09 00:10:00,3.39316,3.39466,3.38739,3.38875,7880000.0
2008-06-09 00:15:00,3.39884,3.40392,3.39452,3.40392,3800000.0
2008-06-09 00:20:00,3.39638,3.40272,3.39137,3.39664,3800000.0
2008-06-09 00:30:00,3.39824,3.40332,3.39392,3.39889,3800000.0
2008-06-09 00:45:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 01:00:00,3.39734,3.40242,3.39302,3.40242,3800000.0
2008-06-09 01:15:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-09 01:25:00,3.398,3.4046,3.39262,3.39642,11400000.0
2008-06-09 01:30:00,3.39392,3.39824,3.39392,3.39824,760000.0
2008-06-09 01:45:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 02:00:00,3.39765,3.4043,3.39336,3.39735,3800000.0
2008-06-09 02:15:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-09 02:30:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 02:45:00,3.39784,3.41339,3.39352,3.41339,4180000.0
2008-06-09 02:55:00,3.40864,3.41372,3.40432,3.40929,3800000.0
2008-06-09 03:00:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:15:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:30:00,3.39794,3.40302,3.39362,3.39859,3800000.0
2008-06-09 03:45:00,3.39804,3.40312,3.39372,3.39869,3800000.0
2008-06-09 04:00:00,3.39754,3.40262,3.39322,3.39819,3800000.0
2008-06-09 04:15:00,3.39764,3.40272,3.39332,3.39829,3800000.0
2008-06-09 04:20:00,3.39628,3.40195,3.39097,3.39691,3800000.0
2008-06-09 04:30:00,3.39764,3.40272,3.39332,3.39829,3800000.0
2008-06-09 04:45:00,3.39774,3.40282,3.39342,3.39839,3800000.0
2008-06-09 05:00:00,3.39744,3.40252,3.39179,3.39413,7600000.0
2008-06-09 05:15:00,3.39704,3.40212,3.39272,3.39769,3800000.0
2008-06-09 05:30:00,3.39744,3.40252,3.39312,3.39809,3800000.0
2008-06-09 05:45:00,3.39724,3.40232,3.39292,3.39789,3800000.0
2008-06-09 06:00:00,3.39744,3.40252,3.39312,3.40252,3800000.0
2008-06-09 06:15:00,3.39624,3.40132,3.39192,3.40132,4540000.0
2008-06-09 06:30:00,3.39704,3.40212,3.39272,3.39769,3800000.0
2008-06-09 06:45:00,3.39664,3.40172,3.39232,3.40172,3800000.0
2008-06-09 06:55:00,3.39344,3.39852,3.38912,3.39409,3800000.0
2008-06-09 07:00:00,3.39525,3.39616,3.3864,3.3892,8250000.0
2008-06-09 07:05:00,3.39278,3.39788,3.38984,3.39355,9080000.0
2008-06-09 07:10:00,3.39893,3.39985,3.39322,3.39709,7150000.0
2008-06-09 07:15:00,3.39714,3.40222,3.39282,3.39779,3800000.0
2008-06-09 07:25:00,3.39178,3.40205,3.39067,3.39705,4560000.0
2008-06-09 07:30:00,3.39408,3.39702,3.38762,3.39259,4180000.0
2008-06-09 07:35:00,3.39438,3.40132,3.39057,3.39523,3800000.0
2008-06-09 07:45:00,3.39564,3.40072,3.39132,3.39629,3800000.0
2008-06-09 07:55:00,3.39178,3.39409,3.39178,3.39409,1130000.0
2008-06-09 08:00:00,3.3972,3.3972,3.38964,3.39002,5670000.0
2008-06-09 08:05:00,3.39086,3.39675,3.38658,3.396,6840000.0
2008-06-09 08:10:00,3.39285,3.39853,3.38647,3.39161,11020000.0
2008-06-09 08:15:00,3.39512,3.40022,3.38457,3.39118,10260000.0
2008-06-09 08:20:00,3.39541,3.39669,3.3846,3.39491,6010000.0
2008-06-09 08:25:00,3.39726,3.39827,3.3854,3.39295,14280000.0
2008-06-09 08:30:00,3.39578,3.40265,3.39066,3.39619,26280000.0
2008-06-09 08:35:00,3.39632,3.39947,3.38555,3.39353,26650000.0
2008-06-09 08:40:00,3.3929,3.40473,3.38746,3.39685,25150000.0
2008-06-09 08:45:00,3.39697,3.39874,3.38729,3.39225,27800000.0
2008-06-09 08:50:00,3.39679,3.3976,3.38552,3.39028,22550000.0
2008-06-09 08:55:00,3.38744,3.39877,3.38492,3.39531,30480000.0
2008-06-09 09:00:00,3.38942,3.40102,3.38471,3.38589,35730000.0
2008-06-09 09:05:00,3.38458,3.39623,3.38397,3.39064,30070000.0
2008-06-09 09:10:00,3.3855,3.39587,3.38461,3.39249,22550000.0
2008-06-09 09:15:00,3.3893,3.39524,3.385,3.39377,20300000.0
2008-06-09 09:20:00,3.39138,3.39517,3.38242,3.39171,23320000.0
2008-06-09 09:25:00,3.38204,3.39491,3.3801,3.39008,33860000.0
2008-06-09 09:30:00,3.39333,3.39333,3.38105,3.39207,26300000.0
2008-06-09 09:35:00,3.39442,3.39482,3.38542,3.39202,6840000.0
2008-06-09 09:40:00,3.39097,3.39368,3.38119,3.38879,32350000.0
2008-06-09 09:45:00,3.39395,3.3951,3.38177,3.39159,35770000.0
2008-06-09 09:50:00,3.39422,3.39497,3.38335,3.38828,30090000.0
2008-06-09 09:55:00,3.39295,3.39435,3.38425,3.3933,13130000.0
2008-06-09 10:00:00,3.39436,3.39436,3.382,3.39056,30380000.0
2008-06-09 10:05:00,3.39013,3.39211,3.38057,3.38977,27420000.0
2008-06-09 10:10:00,3.38723,3.38968,3.37912,3.3841,25910000.0
2008-06-09 10:15:00,3.39236,3.3932,3.38032,3.38194,17650000.0
2008-06-09 10:20:00,3.38958,3.39116,3.37942,3.38729,19880000.0
2008-06-09 10:25:00,3.38124,3.39114,3.37977,3.38878,40930000.0
2008-06-09 10:30:00,3.39059,3.3912,3.37859,3.38528,34560000.0
2008-06-09 10:35:00,3.38557,3.39205,3.37894,3.38975,24410000.0
2008-06-09 10:40:00,3.38906,3.39103,3.37796,3.38725,31530000.0
2008-06-09 10:45:00,3.3814,3.39008,3.37807,3.39008,28920000.0
2008-06-09 10:50:00,3.38846,3.39032,3.3779,3.3837,25180000.0
2008-06-09 10:55:00,3.38742,3.38966,3.37891,3.38884,31190000.0
2008-06-09 11:00:00,3.38399,3.39076,3.37596,3.38584,36040000.0
2008-06-09 11:05:00,3.38087,3.3882,3.3745,3.38108,27440000.0
2008-06-09 11:10:00,3.38632,3.38673,3.37673,3.38632,8250000.0
2008-06-09 11:15:00,3.38148,3.38605,3.3685,3.38209,33080000.0
2008-06-09 11:20:00,3.38285,3.38567,3.37365,3.38393,41710000.0
2008-06-09 11:25:00,3.37818,3.38478,3.3741,3.38032,46950000.0
2008-06-09 11:30:00,3.38435,3.38487,3.37355,3.38312,10930000.0
2008-06-09 11:35:00,3.38335,3.3858,3.37524,3.3858,26030000.0
2008-06-09 11:40:00,3.38107,3.38719,3.37765,3.37765,3390000.0
2008-06-09 11:45:00,3.37883,3.38718,3.37684,3.38491,20630000.0
2008-06-09 11:50:00,3.37795,3.38848,3.37415,3.37817,18000000.0
2008-06-09 11:55:00,3.381,3.38825,3.37714,3.38673,30410000.0
2008-06-09 12:00:00,3.38107,3.38769,3.37426,3.38393,31150000.0
2008-06-09 12:05:00,3.38124,3.38666,3.3757,3.38587,10130000.0
2008-06-09 12:10:00,3.38559,3.38694,3.3738,3.38285,31520000.0
2008-06-09 12:15:00,3.38822,3.38904,3.37594,3.3829,36410000.0
2008-06-09 12:20:00,3.38511,3.38651,3.37656,3.38554,19510000.0
2008-06-09 12:25:00,3.38008,3.38621,3.37404,3.38547,24780000.0
2008-06-09 12:30:00,3.38579,3.38718,3.37331,3.38588,42060000.0
2008-06-09 12:35:00,3.38002,3.38654,3.37471,3.38273,23300000.0
2008-06-09 12:40:00,3.37967,3.38605,3.3743,3.38464,25560000.0
2008-06-09 12:45:00,3.38429,3.38572,3.37507,3.37507,20660000.0
2008-06-09 12:50:00,3.38252,3.38715,3.37093,3.3848,30800000.0
2008-06-09 12:55:00,3.38072,3.38601,3.37595,3.37595,19530000.0
2008-06-09 13:00:00,3.38486,3.3861,3.37039,3.37728,33450000.0
2008-06-09 13:05:00,3.37604,3.38309,3.36953,3.38003,43920000.0
2008-06-09 13:10:00,3.37634,3.38272,3.37014,3.3758,34530000.0
2008-06-09 13:15:00,3.37614,3.38037,3.36832,3.37927,20650000.0
2008-06-09 13:20:00,3.38132,3.38136,3.37091,3.38057,26290000.0
2008-06-09 13:25:00,3.37383,3.38365,3.37097,3.38365,26290000.0
2008-06-09 13:30:00,3.38033,3.3858,3.37382,3.37884,35280000.0
2008-06-09 13:35:00,3.38281,3.38393,3.37256,3.37664,20690000.0
2008-06-09 13:40:00,3.37924,3.38217,3.3726,3.38145,6380000.0
2008-06-09 13:45:00,3.38235,3.38419,3.37069,3.38118,36420000.0
2008-06-09 13:50:00,3.38232,3.38544,3.37108,3.37183,35310000.0
2008-06-09 13:55:00,3.38227,3.38257,3.36705,3.37931,21420000.0
2008-06-09 14:00:00,3.38139,3.38297,3.36865,3.37499,30410000.0
2008-06-09 14:05:00,3.37871,3.38485,3.36762,3.36762,22150000.0
2008-06-09 14:10:00,3.37845,3.38139,3.36762,3.38005,15390000.0
2008-06-09 14:15:00,3.37915,3.38241,3.36935,3.37671,23650000.0
2008-06-09 14:20:00,3.36942,3.37994,3.36586,3.37739,25930000.0
2008-06-09 14:25:00,3.37701,3.38227,3.37045,3.38227,31180000.0
2008-06-09 14:30:00,3.38229,3.38619,3.3744,3.38152,36050000.0
2008-06-09 14:35:00,3.38112,3.38479,3.37139,3.38294,17260000.0
2008-06-09 14:40:00,3.38332,3.38403,3.37087,3.38077,23310000.0
2008-06-09 14:45:00,3.38167,3.38384,3.36623,3.38013,19940000.0
2008-06-09 14:50:00,3.37683,3.38504,3.37258,3.38215,35250000.0
2008-06-09 14:55:00,3.37649,3.3844,3.37649,3.38263,4510000.0
2008-06-09 15:00:00,3.37938,3.38461,3.37337,3.38208,37140000.0
2008-06-09 15:05:00,3.37737,3.38287,3.37302,3.38147,13540000.0
2008-06-09 15:10:00,3.38197,3.38689,3.3701,3.38159,31200000.0
2008-06-09 15:15:00,3.38271,3.38425,3.37089,3.37775,28910000.0
2008-06-09 15:20:00,3.37738,3.38267,3.36525,3.37452,33060000.0
2008-06-09 15:25:00,3.37145,3.38213,3.36629,3.37713,33820000.0
2008-06-09 15:30:00,3.38302,3.38595,3.37252,3.38179,42490000.0
2008-06-09 15:35:00,3.37758,3.38839,3.37094,3.37447,25590000.0
2008-06-09 15:40:00,3.38215,3.38533,3.37198,3.38182,35360000.0
2008-06-09 15:45:00,3.38545,3.38943,3.37518,3.38229,32710000.0
2008-06-09 15:50:00,3.38459,3.38828,3.37626,3.37666,32340000.0
2008-06-09 15:55:00,3.38606,3.38658,3.37457,3.38271,41740000.0
2008-06-09 16:00:00,3.38596,3.38596,3.37123,3.38168,34940000.0
2008-06-09 16:05:00,3.37663,3.38164,3.36881,3.37865,35710000.0
2008-06-09 16:10:00,3.3728,3.37974,3.36559,3.3704,42110000.0
2008-06-09 16:15:00,3.37996,3.38103,3.36894,3.38018,38710000.0
2008-06-09 16:20:00,3.37786,3.38233,3.36991,3.37672,36840000.0
2008-06-09 16:25:00,3.37677,3.37862,3.36666,3.37303,38710000.0
2008-06-09 16:30:00,3.37307,3.38007,3.3687,3.36882,27490000.0
2008-06-09 16:35:00,3.37741,3.38015,3.36786,3.3754,30440000.0
2008-06-09 16:40:00,3.37354,3.37859,3.36665,3.3765,22530000.0
2008-06-09 16:45:00,3.37592,3.38415,3.36729,3.37831,35010000.0
2008-06-09 16:50:00,3.37741,3.38021,3.36344,3.3751,33430000.0
2008-06-09 16:55:00,3.378,3.37883,3.36652,3.37609,35740000.0
2008-06-09 17:00:00,3.37394,3.38052,3.36804,3.37651,33080000.0
2008-06-09 17:05:00,3.37225,3.38449,3.36697,3.37678,39460000.0
2008-06-09 17:10:00,3.36965,3.3776,3.36572,3.37193,38350000.0
2008-06-09 17:15:00,3.37796,3.37838,3.36712,3.37525,37250000.0
2008-06-09 17:20:00,3.37525,3.37652,3.36436,3.37554,29710000.0
2008-06-09 17:25:00,3.3777,3.37911,3.36298,3.37341,32350000.0
2008-06-09 17:30:00,3.37361,3.37689,3.3622,3.36946,32710000.0
2008-06-09 17:35:00,3.37642,3.37994,3.3658,3.37411,32390000.0
2008-06-09 17:40:00,3.37557,3.3806,3.36691,3.37405,32000000.0
2008-06-09 17:45:00,3.3768,3.37893,3.36665,3.37698,28550000.0
2008-06-09 17:50:00,3.37407,3.38042,3.37133,3.37297,28570000.0
2008-06-09 17:55:00,3.37653,3.38032,3.36894,3.37497,24810000.0
2008-06-09 18:00:00,3.37233,3.38121,3.36657,3.3718,34950000.0
2008-06-09 18:05:00,3.37441,3.37691,3.3652,3.37651,24060000.0
2008-06-09 18:10:00,3.37507,3.37867,3.36353,3.37625,37630000.0
2008-06-09 18:15:00,3.37243,3.37876,3.3667,3.37573,30110000.0
2008-06-09 18:20:00,3.37536,3.37882,3.36439,3.37723,44340000.0
2008-06-09 18:25:00,3.37115,3.37639,3.36594,3.37597,30830000.0
2008-06-09 18:30:00,3.37719,3.37979,3.36834,3.37425,29320000.0
2008-06-09 18:35:00,3.37263,3.38103,3.36905,3.3753,36070000.0
2008-06-09 18:40:00,3.37482,3.38089,3.36858,3.37393,36110000.0
2008-06-09 18:45:00,3.37529,3.37961,3.36381,3.37638,29330000.0
2008-06-09 18:50:00,3.37381,3.37798,3.36601,3.37523,39520000.0
2008-06-09 18:55:00,3.3739,3.38258,3.36649,3.37282,42480000.0
2008-06-09 19:00:00,3.37252,3.37904,3.3662,3.37793,32340000.0
2008-06-09 19:05:00,3.37895,3.38011,3.36844,3.3734,28960000.0
2008-06-09 19:10:00,3.37697,3.37975,3.36715,3.37441,23700000.0
2008-06-09 19:15:00,3.37833,3.38016,3.36619,3.37262,31200000.0
2008-06-09 19:20:00,3.37691,3.37826,3.36707,3.37551,28180000.0
2008-06-09 19:25:00,3.37179,3.38107,3.36636,3.37474,36520000.0
2008-06-09 19:30:00,3.37018,3.37666,3.36444,3.36984,42090000.0
2008-06-09 19:35:00,3.36969,3.37644,3.36369,3.36789,25590000.0
2008-06-09 19:40:00,3.37359,3.37787,3.36444,3.37147,30060000.0
2008-06-09 19:45:00,3.37623,3.37623,3.36359,3.37466,24040000.0
2008-06-09 19:50:00,3.37389,3.37607,3.36187,3.3691,27840000.0
2008-06-09 19:55:00,3.37361,3.37607,3.36426,3.3703,24060000.0
2008-06-09 20:00:00,3.37238,3.37883,3.36496,3.36566,27100000.0
2008-06-09 20:05:00,3.36869,3.3753,3.36468,3.3742,30060000.0
2008-06-09 20:10:00,3.36933,3.3751,3.3632,3.37008,29310000.0
2008-06-09 20:15:00,3.37349,3.37678,3.36567,3.36983,28940000.0
2008-06-09 20:20:00,3.36991,3.3769,3.36371,3.37453,28950000.0
2008-06-09 20:25:00,3.36889,3.37681,3.36508,3.37274,29330000.0
2008-06-09 20:30:00,3.37713,3.37713,3.36451,3.3729,26700000.0
2008-06-09 20:35:00,3.37431,3.37973,3.36386,3.37575,28940000.0
2008-06-09 20:40:00,3.37037,3.37669,3.36466,3.37208,28940000.0
2008-06-09 20:45:00,3.37076,3.38085,3.36549,3.3712,24050000.0
2008-06-09 20:50:00,3.37664,3.37909,3.36668,3.36668,13580000.0
2008-06-09 20:55:00,3.3765,3.37968,3.36253,3.37069,26360000.0
2008-06-09 21:00:00,3.37347,3.37831,3.36374,3.37383,24160000.0
2008-06-09 21:05:00,3.36882,3.37682,3.36577,3.37451,22980000.0
2008-06-09 21:10:00,3.37039,3.37608,3.36544,3.3749,20010000.0
2008-06-09 21:15:00,3.37416,3.37819,3.36508,3.37126,24120000.0
2008-06-09 21:20:00,3.37305,3.37612,3.3635,3.37504,28970000.0
2008-06-09 21:25:00,3.37737,3.37863,3.36518,3.36794,20740000.0
2008-06-09 21:30:00,3.37006,3.37613,3.36358,3.36938,26730000.0
2008-06-09 21:35:00,3.37035,3.37744,3.365,3.37515,29390000.0
2008-06-09 21:40:00,3.37069,3.37944,3.36408,3.37517,22990000.0
2008-06-09 21:45:00,3.37293,3.37663,3.36298,3.37563,24490000.0
2008-06-09 21:50:00,3.36942,3.37732,3.36309,3.37521,23390000.0
2008-06-09 21:55:00,3.37074,3.37831,3.36491,3.37539,22630000.0
2008-06-09 22:00:00,3.37699,3.37831,3.36564,3.37618,19960000.0
2008-06-09 22:05:00,3.37673,3.37961,3.36634,3.37101,21850000.0
2008-06-09 22:10:00,3.36711,3.37904,3.36299,3.37094,16970000.0
2008-06-09 22:15:00,3.37743,3.37813,3.36533,3.3713,25250000.0
2008-06-09 22:20:00,3.37593,3.38096,3.36393,3.3752,26060000.0
2008-06-09 22:25:00,3.37153,3.37823,3.36216,3.36788,27550000.0
2008-06-09 22:30:00,3.37264,3.37636,3.36235,3.37207,21910000.0
2008-06-09 22:35:00,3.37029,3.37786,3.36479,3.37665,25640000.0
2008-06-09 22:40:00,3.37155,3.37831,3.36493,3.37053,22250000.0
2008-06-09 22:45:00,3.37071,3.37505,3.36452,3.37136,21100000.0
2008-06-09 22:50:00,3.3696,3.37544,3.36069,3.36962,19240000.0
2008-06-09 22:55:00,3.36906,3.37692,3.36779,3.37383,14710000.0
2008-06-09 23:00:00,3.37363,3.37637,3.36495,3.37447,10220000.0
2008-06-09 23:05:00,3.3718,3.37519,3.36513,3.36513,19920000.0
2008-06-09 23:10:00,3.37463,3.37486,3.36366,3.36992,17660000.0
2008-06-09 23:15:00,3.37639,3.37677,3.36492,3.37416,12790000.0
2008-06-09 23:20:00,3.36999,3.37658,3.36509,3.37514,10230000.0
2008-06-09 23:25:00,3.36872,3.3752,3.36335,3.36938,10190000.0
2008-06-09 23:30:00,3.37329,3.37773,3.36734,3.37299,4560000.0
2008-06-09 23:35:00,3.36932,3.37728,3.36455,3.37033,7210000.0
2008-06-09 23:40:00,3.3731,3.37476,3.36512,3.37009,12870000.0
2008-06-09 23:45:00,3.3712,3.37758,3.36549,3.37467,7220000.0
2008-06-09 23:50:00,3.36891,3.37618,3.36439,3.37072,11690000.0
2008-06-09 23:55:00,3.36909,3.37604,3.36417,3.36575,12840000.0
2008-06-10 00:00:00,3.37305,3.37651,3.36388,3.37383,15060000.0
2008-06-10 00:05:00,3.37385,3.37496,3.36474,3.37347,20360000.0
2008-06-10 00:10:00,3.36931,3.37463,3.36457,3.37021,16240000.0
2008-06-10 00:15:00,3.37394,3.37702,3.36378,3.36889,9850000.0
2008-06-10 00:20:00,3.36944,3.3748,3.36544,3.37312,1900000.0
2008-06-10 00:25:00,3.36838,3.37446,3.36315,3.36979,7980000.0
2008-06-10 00:30:00,3.37397,3.37422,3.36482,3.36979,8680000.0
2008-06-10 00:35:00,3.36769,3.37655,3.36532,3.37012,12490000.0
2008-06-10 00:40:00,3.36972,3.37628,3.36435,3.37057,17380000.0
2008-06-10 00:45:00,3.37689,3.37689,3.36476,3.36885,7190000.0
2008-06-10 00:50:00,3.37412,3.37518,3.36462,3.36957,9780000.0
2008-06-10 00:55:00,3.36834,3.37597,3.36431,3.37003,30830000.0
2008-06-10 01:00:00,3.37553,3.37602,3.36149,3.36869,23720000.0
2008-06-10 01:05:00,3.3715,3.37684,3.36558,3.36912,27520000.0
2008-06-10 01:10:00,3.36563,3.37516,3.36295,3.37274,40280000.0
2008-06-10 01:15:00,3.37466,3.37466,3.36031,3.36906,33150000.0
2008-06-10 01:20:00,3.36947,3.37619,3.36432,3.37029,12850000.0
2008-06-10 01:25:00,3.37023,3.37572,3.36329,3.36937,25230000.0
2008-06-10 01:30:00,3.37695,3.3776,3.36028,3.36816,26340000.0
2008-06-10 01:35:00,3.37254,3.37484,3.36456,3.36903,21070000.0
2008-06-10 01:40:00,3.36959,3.37722,3.36118,3.37305,15490000.0
2008-06-10 01:45:00,3.37392,3.37896,3.36503,3.37079,10920000.0
2008-06-10 01:50:00,3.36917,3.37522,3.36436,3.36931,13180000.0
2008-06-10 01:55:00,3.37352,3.3744,3.36424,3.36863,19960000.0
2008-06-10 02:00:00,3.3738,3.37775,3.36364,3.37333,37240000.0
2008-06-10 02:05:00,3.37332,3.37493,3.36448,3.37191,28990000.0
2008-06-10 02:10:00,3.37408,3.37659,3.36493,3.36969,29350000.0
2008-06-10 02:15:00,3.37478,3.37513,3.36013,3.37409,45190000.0
2008-06-10 02:20:00,3.36936,3.37689,3.36391,3.37354,39510000.0
2008-06-10 02:25:00,3.36912,3.37618,3.36273,3.37187,33490000.0
2008-06-10 02:30:00,3.37746,3.37746,3.36343,3.3683,27450000.0
2008-06-10 02:35:00,3.36955,3.37868,3.36336,3.36497,33120000.0
2008-06-10 02:40:00,3.36864,3.37807,3.36497,3.37213,41420000.0
2008-06-10 02:45:00,3.37325,3.37798,3.36559,3.37336,31240000.0
2008-06-10 02:50:00,3.37102,3.37698,3.36557,3.36991,33490000.0
2008-06-10 02:55:00,3.3751,3.37767,3.36503,3.37026,37650000.0
2008-06-10 03:00:00,3.37565,3.37695,3.36434,3.37018,24850000.0
2008-06-10 03:05:00,3.36526,3.37533,3.36506,3.3673,28270000.0
2008-06-10 03:10:00,3.37039,3.37598,3.36204,3.36923,44380000.0
2008-06-10 03:15:00,3.37422,3.37835,3.36206,3.3755,33120000.0
2008-06-10 03:20:00,3.36913,3.37619,3.36486,3.36962,36890000.0
2008-06-10 03:25:00,3.37068,3.37682,3.36488,3.37352,34990000.0
2008-06-10 03:30:00,3.37589,3.37589,3.36438,3.37377,26340000.0
2008-06-10 03:35:00,3.37588,3.37976,3.36532,3.36532,30130000.0
2008-06-10 03:40:00,3.37497,3.37581,3.36499,3.37018,42560000.0
2008-06-10 03:45:00,3.37739,3.37897,3.36111,3.37388,33900000.0
2008-06-10 03:50:00,3.37522,3.3757,3.36521,3.37385,29380000.0
2008-06-10 03:55:00,3.37526,3.3795,3.36347,3.36965,44730000.0
2008-06-10 04:00:00,3.37831,3.37831,3.36374,3.36643,32340000.0
2008-06-10 04:05:00,3.36467,3.37679,3.36467,3.37493,41050000.0
2008-06-10 04:10:00,3.36805,3.37631,3.36089,3.37117,36500000.0
2008-06-10 04:15:00,3.37754,3.37754,3.36478,3.37567,32340000.0
2008-06-10 04:20:00,3.37529,3.37852,3.36247,3.37552,38440000.0
2008-06-10 04:25:00,3.37359,3.37516,3.36311,3.36888,36120000.0
2008-06-10 04:30:00,3.37674,3.37799,3.36288,3.37027,34570000.0
2008-06-10 04:35:00,3.37484,3.37962,3.36565,3.37488,27460000.0
2008-06-10 04:40:00,3.37379,3.37745,3.3629,3.37117,24870000.0
2008-06-10 04:45:00,3.375,3.375,3.36571,3.37251,15830000.0
2008-06-10 04:50:00,3.37041,3.37525,3.36314,3.37257,18070000.0
2008-06-10 04:55:00,3.37266,3.37613,3.3638,3.37058,12040000.0
2008-06-10 05:00:00,3.37334,3.37897,3.36301,3.3727,22630000.0
2008-06-10 05:05:00,3.36796,3.37411,3.36346,3.37392,31650000.0
2008-06-10 05:10:00,3.37269,3.37681,3.3638,3.3699,27130000.0
2008-06-10 05:15:00,3.37127,3.37538,3.36336,3.37265,19980000.0
2008-06-10 05:20:00,3.36903,3.37678,3.36312,3.37344,28670000.0
2008-06-10 05:25:00,3.37378,3.37496,3.36477,3.37388,21480000.0
2008-06-10 05:30:00,3.37589,3.37811,3.36622,3.37065,14740000.0
2008-06-10 05:35:00,3.369,3.37424,3.36362,3.37263,17740000.0
2008-06-10 05:40:00,3.37321,3.37806,3.36381,3.36872,33490000.0
2008-06-10 05:45:00,3.37666,3.37666,3.35874,3.37397,23710000.0
2008-06-10 05:50:00,3.36721,3.37608,3.36244,3.36845,17650000.0
2008-06-10 05:55:00,3.37392,3.37514,3.36214,3.3744,26710000.0
2008-06-10 06:00:00,3.37476,3.37511,3.36553,3.36944,20680000.0
2008-06-10 06:05:00,3.37415,3.37706,3.36456,3.36962,28220000.0
2008-06-10 06:10:00,3.37307,3.37785,3.36341,3.37052,39480000.0
2008-06-10 06:15:00,3.37279,3.37742,3.36446,3.37358,33430000.0
2008-06-10 06:20:00,3.37413,3.37552,3.36383,3.3726,27450000.0
2008-06-10 06:25:00,3.37338,3.37419,3.36309,3.36874,22560000.0
2008-06-10 06:30:00,3.37199,3.37476,3.3626,3.37172,18030000.0
2008-06-10 06:35:00,3.36799,3.37499,3.36179,3.37445,32700000.0
2008-06-10 06:40:00,3.37419,3.37597,3.36298,3.37436,24050000.0
2008-06-10 06:45:00,3.37274,3.37772,3.36421,3.36421,28940000.0
2008-06-10 06:50:00,3.36874,3.37504,3.36369,3.37372,28580000.0
2008-06-10 06:55:00,3.36909,3.37766,3.36252,3.36634,25190000.0
2008-06-10 07:00:00,3.37203,3.3774,3.36334,3.36741,34580000.0
2008-06-10 07:05:00,3.37405,3.37542,3.36368,3.37359,32720000.0
2008-06-10 07:10:00,3.37354,3.37546,3.36444,3.37362,33070000.0
2008-06-10 07:15:00,3.37535,3.37535,3.36296,3.36859,35690000.0
2008-06-10 07:20:00,3.37104,3.37891,3.36169,3.37388,36430000.0
2008-06-10 07:25:00,3.36904,3.37479,3.36295,3.3677,33130000.0
2008-06-10 07:30:00,3.37613,3.37613,3.36497,3.37199,21430000.0
2008-06-10 07:35:00,3.36748,3.3737,3.36225,3.37293,30060000.0
2008-06-10 07:40:00,3.36689,3.37475,3.36056,3.36916,24820000.0
2008-06-10 07:45:00,3.37485,3.37523,3.36226,3.36851,36070000.0
2008-06-10 07:50:00,3.37275,3.37627,3.36206,3.37171,44780000.0
2008-06-10 07:55:00,3.36847,3.37369,3.36148,3.36685,33480000.0
2008-06-10 08:00:00,3.36946,3.37834,3.36378,3.37303,30850000.0
2008-06-10 08:05:00,3.36987,3.37583,3.36284,3.37196,36090000.0
2008-06-10 08:10:00,3.37467,3.37958,3.36519,3.37365,30070000.0
2008-06-10 08:15:00,3.37248,3.3805,3.36789,3.37546,27080000.0
2008-06-10 08:20:00,3.37534,3.38198,3.36762,3.37938,33080000.0
2008-06-10 08:25:00,3.37775,3.38778,3.37264,3.38349,32320000.0
2008-06-10 08:30:00,3.38451,3.38726,3.37168,3.37168,33860000.0
2008-06-10 08:35:00,3.38074,3.38745,3.36831,3.37471,32730000.0
2008-06-10 08:40:00,3.3795,3.38536,3.36823,3.38,40960000.0
2008-06-10 08:45:00,3.38179,3.38477,3.36873,3.37394,39470000.0
2008-06-10 08:50:00,3.37963,3.38082,3.37021,3.37641,31570000.0
2008-06-10 08:55:00,3.37605,3.37766,3.36381,3.36635,28210000.0
2008-06-10 09:00:00,3.3693,3.37958,3.36202,3.36657,28190000.0
2008-06-10 09:05:00,3.37122,3.37341,3.3613,3.37341,28560000.0
2008-06-10 09:10:00,3.36829,3.37466,3.3612,3.37118,37580000.0
2008-06-10 09:15:00,3.37478,3.37824,3.36303,3.3701,20310000.0
2008-06-10 09:20:00,3.36963,3.37531,3.36268,3.36591,22180000.0
2008-06-10 09:25:00,3.37272,3.37506,3.36413,3.37358,35700000.0
2008-06-10 09:30:00,3.37428,3.37881,3.36458,3.37528,33450000.0
2008-06-10 09:35:00,3.36853,3.37723,3.36621,3.37288,31570000.0
2008-06-10 09:40:00,3.37717,3.37875,3.36624,3.37823,36430000.0
2008-06-10 09:45:00,3.37867,3.37867,3.36635,3.37847,33130000.0
2008-06-10 09:50:00,3.37894,3.38097,3.37002,3.37061,28200000.0
2008-06-10 09:55:00,3.37526,3.38109,3.36823,3.37848,37570000.0
2008-06-10 10:00:00,3.37754,3.37999,3.36647,3.37716,33870000.0
2008-06-10 10:05:00,3.37383,3.37868,3.36747,3.37087,36820000.0
2008-06-10 10:10:00,3.36796,3.37684,3.36392,3.36859,45080000.0
2008-06-10 10:15:00,3.37356,3.37712,3.36367,3.37414,24440000.0
2008-06-10 10:20:00,3.37386,3.37801,3.36463,3.37512,33830000.0
2008-06-10 10:25:00,3.37527,3.37685,3.36228,3.37286,49300000.0
2008-06-10 10:30:00,3.37579,3.37625,3.364,3.36439,39850000.0
2008-06-10 10:35:00,3.37498,3.37773,3.36534,3.37446,36470000.0
2008-06-10 10:40:00,3.37502,3.37803,3.36545,3.37463,40220000.0
2008-06-10 10:45:00,3.3736,3.37546,3.3625,3.37532,31570000.0
2008-06-10 10:50:00,3.37522,3.37705,3.36434,3.37105,37560000.0
2008-06-10 10:55:00,3.3752,3.37646,3.36482,3.36904,39870000.0
2008-06-10 11:00:00,3.36704,3.382,3.36548,3.37066,42500000.0
2008-06-10 11:05:00,3.3705,3.38169,3.36424,3.37126,36880000.0
2008-06-10 11:10:00,3.37042,3.3761,3.36097,3.36912,47360000.0
2008-06-10 11:15:00,3.37116,3.37682,3.36631,3.36741,32720000.0
2008-06-10 11:20:00,3.3703,3.37716,3.36584,3.37002,36820000.0
2008-06-10 11:25:00,3.37044,3.37689,3.36717,3.37008,34970000.0
2008-06-10 11:30:00,3.37649,3.37906,3.36725,3.37278,34190000.0
2008-06-10 11:35:00,3.37037,3.37665,3.36437,3.37591,40580000.0
2008-06-10 11:40:00,3.36917,3.37685,3.36321,3.37491,35370000.0
2008-06-10 11:45:00,3.3754,3.3763,3.36548,3.37087,28970000.0
2008-06-10 11:50:00,3.37453,3.37887,3.36611,3.36989,30450000.0
2008-06-10 11:55:00,3.36935,3.37575,3.36469,3.37382,44320000.0
2008-06-10 12:00:00,3.37089,3.37611,3.36536,3.37332,41720000.0
2008-06-10 12:05:00,3.37123,3.37561,3.36173,3.37523,32700000.0
2008-06-10 12:10:00,3.37616,3.37937,3.36551,3.37362,37970000.0
2008-06-10 12:15:00,3.37528,3.37739,3.36651,3.37137,38360000.0
2008-06-10 12:20:00,3.36822,3.37941,3.36493,3.37388,36120000.0
2008-06-10 12:25:00,3.37408,3.37724,3.3642,3.37374,38310000.0
2008-06-10 12:30:00,3.37596,3.37955,3.36312,3.37079,47750000.0
2008-06-10 12:35:00,3.37062,3.37597,3.3647,3.3718,36460000.0
2008-06-10 12:40:00,3.36886,3.37643,3.36062,3.37505,39490000.0
2008-06-10 12:45:00,3.37389,3.37595,3.3641,3.37526,32710000.0
2008-06-10 12:50:00,3.37464,3.37464,3.36331,3.37259,28980000.0
2008-06-10 12:55:00,3.36784,3.3754,3.35934,3.37122,39910000.0
2008-06-10 13:00:00,3.37252,3.37603,3.36145,3.36971,41010000.0
2008-06-10 13:05:00,3.36502,3.37609,3.3593,3.37145,51110000.0
2008-06-10 13:10:00,3.37194,3.37227,3.3598,3.36613,37240000.0
2008-06-10 13:15:00,3.36601,3.37568,3.35984,3.36957,39500000.0
2008-06-10 13:20:00,3.37221,3.37436,3.36045,3.36974,41730000.0
2008-06-10 13:25:00,3.36962,3.37645,3.36327,3.37488,33810000.0
2008-06-10 13:30:00,3.37133,3.38026,3.36407,3.36924,44000000.0
2008-06-10 13:35:00,3.37345,3.37741,3.36568,3.3742,33060000.0
2008-06-10 13:40:00,3.36925,3.3763,3.36217,3.36759,39870000.0
2008-06-10 13:45:00,3.37345,3.37821,3.36384,3.36588,38730000.0
2008-06-10 13:50:00,3.37448,3.37894,3.36445,3.36983,43220000.0
2008-06-10 13:55:00,3.37518,3.37863,3.36445,3.37358,30100000.0
2008-06-10 14:00:00,3.37402,3.3784,3.36363,3.36793,34600000.0
2008-06-10 14:05:00,3.37609,3.37874,3.36477,3.36623,31580000.0
2008-06-10 14:10:00,3.37561,3.37939,3.36684,3.36826,28980000.0
2008-06-10 14:15:00,3.37384,3.38131,3.36663,3.36663,34940000.0
2008-06-10 14:20:00,3.36886,3.38001,3.36403,3.3747,42100000.0
2008-06-10 14:25:00,3.37465,3.37962,3.36675,3.3772,37590000.0
2008-06-10 14:30:00,3.37687,3.37989,3.36675,3.37294,41380000.0
2008-06-10 14:35:00,3.37738,3.3791,3.36869,3.37376,29330000.0
2008-06-10 14:40:00,3.37867,3.38157,3.36818,3.37076,45870000.0
2008-06-10 14:45:00,3.37655,3.38126,3.36486,3.37868,35340000.0
2008-06-10 14:50:00,3.37378,3.37972,3.36736,3.37258,43990000.0
2008-06-10 14:55:00,3.36908,3.38029,3.3667,3.37349,44360000.0
2008-06-10 15:00:00,3.37434,3.38164,3.36452,3.37835,48500000.0
2008-06-10 15:05:00,3.37062,3.38379,3.36843,3.38002,38340000.0
2008-06-10 15:10:00,3.37765,3.38415,3.36967,3.38124,40220000.0
2008-06-10 15:15:00,3.38362,3.38798,3.3715,3.37671,35350000.0
2008-06-10 15:20:00,3.38556,3.38592,3.3719,3.38194,41360000.0
2008-06-10 15:25:00,3.37373,3.38366,3.37186,3.37778,36090000.0
2008-06-10 15:30:00,3.38264,3.38743,3.37236,3.37952,44740000.0
2008-06-10 15:35:00,3.37597,3.38174,3.3694,3.38055,27820000.0
2008-06-10 15:40:00,3.37871,3.38437,3.36835,3.3777,45100000.0
2008-06-10 15:45:00,3.37187,3.38255,3.36805,3.37594,31980000.0
2008-06-10 15:50:00,3.36984,3.38026,3.36799,3.37688,40230000.0
2008-06-10 15:55:00,3.36952,3.38374,3.36928,3.37985,40990000.0
2008-06-10 16:00:00,3.37568,3.38451,3.36911,3.38093,45830000.0
2008-06-10 16:05:00,3.37574,3.38252,3.37054,3.37173,31950000.0
2008-06-10 16:10:00,3.37982,3.38128,3.36709,3.3808,40980000.0
2008-06-10 16:15:00,3.38012,3.38124,3.36859,3.37989,42490000.0
2008-06-10 16:20:00,3.37878,3.37975,3.36802,3.37781,36090000.0
2008-06-10 16:25:00,3.37922,3.38229,3.36883,3.37586,38330000.0
2008-06-10 16:30:00,3.37611,3.38297,3.37006,3.37789,33080000.0
2008-06-10 16:35:00,3.38085,3.38239,3.36792,3.37751,34190000.0
2008-06-10 16:40:00,3.37544,3.38155,3.36974,3.37069,27800000.0
2008-06-10 16:45:00,3.37874,3.38231,3.36598,3.37111,43250000.0
2008-06-10 16:50:00,3.37695,3.37936,3.36642,3.37314,37960000.0
2008-06-10 16:55:00,3.37831,3.37831,3.36402,3.37298,33840000.0
2008-06-10 17:00:00,3.37661,3.38086,3.36517,3.37559,36850000.0
2008-06-10 17:05:00,3.37014,3.38087,3.3659,3.37612,45130000.0
2008-06-10 17:10:00,3.37823,3.37895,3.36721,3.37327,41760000.0
2008-06-10 17:15:00,3.37898,3.37932,3.36797,3.37786,45450000.0
2008-06-10 17:20:00,3.37802,3.38174,3.36863,3.37948,36860000.0
2008-06-10 17:25:00,3.3727,3.37992,3.36646,3.37723,39440000.0
2008-06-10 17:30:00,3.37727,3.37943,3.3665,3.36746,32340000.0
2008-06-10 17:35:00,3.37254,3.38061,3.36737,3.37924,42480000.0
2008-06-10 17:40:00,3.37716,3.38254,3.3663,3.36706,40200000.0
2008-06-10 17:45:00,3.37244,3.3778,3.36562,3.37515,35690000.0
2008-06-10 17:50:00,3.37158,3.37711,3.3648,3.37681,31980000.0
2008-06-10 17:55:00,3.37652,3.38034,3.36772,3.37739,27840000.0
2008-06-10 18:00:00,3.37207,3.38097,3.3703,3.38097,34980000.0
2008-06-10 18:05:00,3.37761,3.38039,3.36888,3.37858,27080000.0
2008-06-10 18:10:00,3.3752,3.38331,3.36933,3.38045,38740000.0
2008-06-10 18:15:00,3.37522,3.38372,3.36938,3.38069,34940000.0
2008-06-10 18:20:00,3.3805,3.38198,3.36853,3.38076,39830000.0
2008-06-10 18:25:00,3.37558,3.38159,3.37068,3.38008,37960000.0
2008-06-10 18:30:00,3.3802,3.3852,3.36932,3.37847,25930000.0
2008-06-10 18:35:00,3.37185,3.38476,3.37123,3.3771,36860000.0
2008-06-10 18:40:00,3.38084,3.38298,3.36992,3.38087,40630000.0
2008-06-10 18:45:00,3.38091,3.38468,3.36971,3.38019,35690000.0
2008-06-10 18:50:00,3.37632,3.38148,3.36605,3.37503,44360000.0
2008-06-10 18:55:00,3.38022,3.3828,3.36912,3.37955,48530000.0
2008-06-10 19:00:00,3.37641,3.38223,3.36855,3.37984,36480000.0
2008-06-10 19:05:00,3.37622,3.38171,3.37044,3.37985,22970000.0
2008-06-10 19:10:00,3.37918,3.38296,3.37079,3.37645,27850000.0
2008-06-10 19:15:00,3.38016,3.38167,3.36768,3.38126,24130000.0
2008-06-10 19:20:00,3.37488,3.38251,3.36984,3.37954,26720000.0
2008-06-10 19:25:00,3.38005,3.38496,3.37052,3.38079,42160000.0
2008-06-10 19:30:00,3.38047,3.38307,3.36897,3.376,37310000.0
2008-06-10 19:35:00,3.37204,3.378,3.36576,3.37423,27140000.0
2008-06-10 19:40:00,3.37616,3.37966,3.36648,3.37585,34200000.0
2008-06-10 19:45:00,3.37931,3.37931,3.36776,3.37562,16950000.0
2008-06-10 19:50:00,3.37686,3.37995,3.36441,3.37278,26370000.0
2008-06-10 19:55:00,3.37125,3.37956,3.36709,3.37333,23350000.0
2008-06-10 20:00:00,3.37488,3.37931,3.36409,3.37421,19960000.0
2008-06-10 20:05:00,3.36959,3.37662,3.36549,3.37485,31690000.0
2008-06-10 20:10:00,3.37024,3.37723,3.36499,3.37034,33540000.0
2008-06-10 20:15:00,3.37077,3.3779,3.36451,3.37471,22620000.0
2008-06-10 20:20:00,3.37716,3.37728,3.36514,3.37495,31260000.0
2008-06-10 20:25:00,3.37461,3.37797,3.36486,3.3726,31670000.0
2008-06-10 20:30:00,3.37542,3.38033,3.36681,3.37309,25630000.0
2008-06-10 20:35:00,3.3717,3.37874,3.36747,3.37692,27850000.0
2008-06-10 20:40:00,3.37255,3.38065,3.36729,3.3744,31300000.0
2008-06-10 20:45:00,3.37595,3.38106,3.36804,3.36995,31260000.0
2008-06-10 20:50:00,3.37273,3.37874,3.36793,3.37457,23730000.0
2008-06-10 20:55:00,3.37223,3.37884,3.36698,3.37509,22630000.0
2008-06-10 21:00:00,3.37594,3.38157,3.37041,3.3775,20710000.0
2008-06-10 21:05:00,3.36732,3.3803,3.36732,3.3756,22270000.0
2008-06-10 21:10:00,3.37872,3.3804,3.3654,3.37236,22240000.0
2008-06-10 21:15:00,3.37963,3.37963,3.36674,3.37263,25270000.0
2008-06-10 21:20:00,3.37309,3.37947,3.368,3.37787,24520000.0
2008-06-10 21:25:00,3.37072,3.38074,3.36743,3.37746,21110000.0
2008-06-10 21:30:00,3.37677,3.38249,3.37058,3.37852,22240000.0
2008-06-10 21:35:00,3.37254,3.3781,3.36874,3.37644,15480000.0
2008-06-10 21:40:00,3.3722,3.37988,3.36628,3.374,16610000.0
2008-06-10 21:45:00,3.37428,3.38132,3.36951,3.37736,24480000.0
2008-06-10 21:50:00,3.37651,3.37761,3.36459,3.37686,20710000.0
2008-06-10 21:55:00,3.37252,3.3794,3.36621,3.37262,22220000.0
2008-06-10 22:00:00,3.38028,3.38081,3.36716,3.37721,23010000.0
2008-06-10 22:05:00,3.37723,3.37822,3.36821,3.37619,12460000.0
2008-06-10 22:10:00,3.37298,3.37856,3.36488,3.3737,25630000.0
2008-06-10 22:15:00,3.37441,3.37735,3.36798,3.37222,8730000.0
2008-06-10 22:20:00,3.37176,3.37823,3.36662,3.36694,15080000.0
2008-06-10 22:25:00,3.37352,3.38045,3.36822,3.3716,19970000.0
2008-06-10 22:30:00,3.37247,3.3821,3.3671,3.37097,19990000.0
2008-06-10 22:35:00,3.37736,3.37763,3.36635,3.37695,15130000.0
2008-06-10 22:40:00,3.3733,3.38023,3.36724,3.37152,23780000.0
2008-06-10 22:45:00,3.38049,3.38115,3.36845,3.37576,15100000.0
2008-06-10 22:50:00,3.37037,3.37946,3.36664,3.37654,19590000.0
2008-06-10 22:55:00,3.37379,3.38251,3.36875,3.37371,19630000.0
2008-06-10 23:00:00,3.37162,3.37928,3.36697,3.37289,11340000.0
2008-06-10 23:05:00,3.37909,3.38155,3.3712,3.37509,7210000.0
2008-06-10 23:10:00,3.37123,3.37847,3.36813,3.37206,17270000.0
2008-06-10 23:15:00,3.37378,3.38234,3.36658,3.37225,15060000.0
2008-06-10 23:20:00,3.37155,3.37801,3.36682,3.37668,19260000.0
2008-06-10 23:25:00,3.37214,3.37931,3.36808,3.37689,20010000.0
2008-06-10 23:30:00,3.37932,3.37932,3.36605,3.37047,10550000.0
2008-06-10 23:35:00,3.37772,3.38163,3.36985,3.37293,20760000.0
2008-06-10 23:40:00,3.37557,3.37918,3.36487,3.37183,24530000.0
2008-06-10 23:45:00,3.37413,3.37506,3.36327,3.37425,22240000.0
2008-06-10 23:50:00,3.37352,3.37787,3.36461,3.36941,17400000.0
2008-06-10 23:55:00,3.37125,3.37601,3.36443,3.37442,21510000.0
2008-06-11 00:00:00,3.37766,3.37766,3.36649,3.37632,19630000.0
2008-06-11 00:05:00,3.3752,3.37562,3.36527,3.37052,14720000.0
2008-06-11 00:15:00,3.37343,3.37615,3.36348,3.37473,12880000.0
2008-06-11 00:20:00,3.36878,3.37739,3.36623,3.37522,9850000.0
2008-06-11 00:25:00,3.37126,3.37679,3.36612,3.37031,15140000.0
2008-06-11 00:30:00,3.37386,3.37554,3.36602,3.37099,7960000.0
2008-06-11 00:35:00,3.37061,3.37673,3.36622,3.37119,13960000.0
2008-06-11 00:40:00,3.37064,3.37556,3.3651,3.37075,9830000.0
2008-06-11 00:45:00,3.37797,3.37797,3.36971,3.37576,3040000.0
2008-06-11 00:50:00,3.3711,3.37676,3.36553,3.37652,16230000.0
2008-06-11 00:55:00,3.36585,3.37811,3.36404,3.37212,16620000.0
2008-06-11 01:00:00,3.37764,3.37764,3.36417,3.37095,18130000.0
2008-06-11 01:05:00,3.37115,3.37608,3.36496,3.3713,16230000.0
2008-06-11 01:10:00,3.37381,3.37657,3.36622,3.37452,30510000.0
2008-06-11 01:15:00,3.37398,3.37831,3.3641,3.37085,27460000.0
2008-06-11 01:20:00,3.36767,3.37855,3.36458,3.37051,24900000.0
2008-06-11 01:25:00,3.37018,3.37731,3.36289,3.37019,27150000.0
2008-06-11 01:30:00,3.36846,3.37731,3.36633,3.37536,21450000.0
2008-06-11 01:35:00,3.37084,3.37615,3.36652,3.37113,9120000.0
2008-06-11 01:40:00,3.37562,3.37715,3.36481,3.37493,6070000.0
2008-06-11 01:45:00,3.37288,3.37662,3.36463,3.37232,17310000.0
2008-06-11 01:50:00,3.37075,3.37752,3.36544,3.36611,21810000.0
2008-06-11 01:55:00,3.37611,3.37791,3.36637,3.36897,13210000.0
2008-06-11 02:00:00,3.37742,3.38101,3.36602,3.36644,19980000.0
2008-06-11 02:05:00,3.36543,3.37709,3.36528,3.36614,12490000.0
2008-06-11 02:10:00,3.37065,3.37761,3.366,3.37674,7600000.0
2008-06-11 02:15:00,3.37214,3.37648,3.3641,3.36977,16550000.0
2008-06-11 02:20:00,3.37151,3.37843,3.36611,3.37148,14360000.0
2008-06-11 02:25:00,3.37065,3.37607,3.36533,3.37158,14750000.0
2008-06-11 02:30:00,3.37624,3.3766,3.36683,3.37262,14320000.0
2008-06-11 02:35:00,3.37553,3.37553,3.36753,3.36753,14700000.0
2008-06-11 02:40:00,3.37465,3.37465,3.36364,3.37452,7540000.0
2008-06-11 02:45:00,3.37285,3.3754,3.36878,3.37407,6440000.0
2008-06-11 02:50:00,3.37577,3.37655,3.36685,3.37431,12450000.0
2008-06-11 02:55:00,3.3698,3.37733,3.36602,3.37099,25590000.0
2008-06-11 03:00:00,3.3735,3.37622,3.36552,3.37482,21820000.0
2008-06-11 03:05:00,3.37092,3.37664,3.36566,3.36821,18060000.0
2008-06-11 03:10:00,3.37208,3.37925,3.36553,3.37246,29360000.0
2008-06-11 03:15:00,3.37318,3.37614,3.36615,3.37484,19600000.0
2008-06-11 03:20:00,3.37492,3.37663,3.36514,3.36876,18460000.0
2008-06-11 03:25:00,3.37216,3.37609,3.36391,3.37109,18060000.0
2008-06-11 03:30:00,3.37436,3.37714,3.36389,3.37554,28580000.0
2008-06-11 03:35:00,3.36959,3.37727,3.36096,3.36884,10560000.0
2008-06-11 03:40:00,3.37444,3.37597,3.36209,3.37159,12050000.0
2008-06-11 03:45:00,3.37593,3.37855,3.36658,3.37198,18860000.0
2008-06-11 03:50:00,3.3708,3.37626,3.36402,3.37568,12070000.0
2008-06-11 03:55:00,3.36543,3.37489,3.36543,3.36962,12470000.0
2008-06-11 04:00:00,3.3702,3.37652,3.36012,3.37486,9080000.0
2008-06-11 04:05:00,3.37283,3.3768,3.35905,3.37046,20020000.0
2008-06-11 04:10:00,3.37545,3.38025,3.36473,3.36562,15490000.0
2008-06-11 04:15:00,3.37728,3.37728,3.3704,3.37127,9790000.0
2008-06-11 04:20:00,3.37383,3.37548,3.36218,3.37471,19980000.0
2008-06-11 04:25:00,3.36981,3.37573,3.36149,3.36556,25230000.0
2008-06-11 04:30:00,3.377,3.377,3.36325,3.36914,19970000.0
2008-06-11 04:35:00,3.37487,3.37735,3.36315,3.36397,18870000.0
2008-06-11 04:40:00,3.37067,3.37512,3.36298,3.3707,19610000.0
2008-06-11 04:45:00,3.37763,3.37763,3.35942,3.36882,11660000.0
2008-06-11 04:50:00,3.3708,3.37811,3.36314,3.37385,28910000.0
2008-06-11 04:55:00,3.37459,3.37596,3.36555,3.36667,16220000.0
2008-06-11 05:00:00,3.37444,3.37952,3.3672,3.37057,12890000.0
2008-06-11 05:05:00,3.37002,3.3763,3.36588,3.37466,13580000.0
2008-06-11 05:10:00,3.36947,3.37633,3.36238,3.37157,14380000.0
2008-06-11 05:15:00,3.37745,3.37745,3.36434,3.36905,10960000.0
2008-06-11 05:20:00,3.37615,3.37851,3.36548,3.36747,22990000.0
2008-06-11 05:25:00,3.36793,3.37642,3.3634,3.373,20330000.0
2008-06-11 05:30:00,3.37849,3.37849,3.36363,3.36384,25940000.0
2008-06-11 05:35:00,3.37041,3.37618,3.3627,3.37035,12100000.0
2008-06-11 05:40:00,3.36788,3.37322,3.36385,3.36418,11370000.0
2008-06-11 05:45:00,3.37799,3.37799,3.35882,3.37409,13940000.0
2008-06-11 05:50:00,3.36992,3.37437,3.36255,3.36534,15860000.0
2008-06-11 05:55:00,3.37349,3.37542,3.366,3.3702,10590000.0
2008-06-11 06:00:00,3.37892,3.37892,3.36206,3.36536,10950000.0
2008-06-11 06:05:00,3.37257,3.37588,3.35862,3.37012,14020000.0
2008-06-11 06:10:00,3.37418,3.37481,3.36058,3.36382,18870000.0
2008-06-11 06:15:00,3.37281,3.37741,3.36011,3.37123,19210000.0
2008-06-11 06:20:00,3.36966,3.37515,3.36036,3.36802,10190000.0
2008-06-11 06:25:00,3.37026,3.38011,3.36023,3.37658,21850000.0
2008-06-11 06:30:00,3.36904,3.37582,3.36207,3.37582,21120000.0
2008-06-11 06:35:00,3.37427,3.37611,3.36394,3.37034,25260000.0
2008-06-11 06:40:00,3.37118,3.37665,3.3661,3.3703,18870000.0
2008-06-11 06:45:00,3.37056,3.37915,3.3669,3.37507,22290000.0
2008-06-11 06:50:00,3.36972,3.37785,3.35929,3.37368,18120000.0
2008-06-11 06:55:00,3.37187,3.37617,3.36367,3.36525,18450000.0
2008-06-11 07:00:00,3.37162,3.37858,3.36412,3.37167,30130000.0
2008-06-11 07:05:00,3.3757,3.37718,3.36537,3.36956,32000000.0
2008-06-11 07:10:00,3.37019,3.38078,3.3653,3.37338,26740000.0
2008-06-11 07:15:00,3.37672,3.37941,3.36556,3.36755,28310000.0
2008-06-11 07:20:00,3.37255,3.37697,3.36473,3.37455,32780000.0
2008-06-11 07:25:00,3.37233,3.38137,3.36706,3.37346,30140000.0
2008-06-11 07:30:00,3.37459,3.37877,3.36732,3.37602,18860000.0
2008-06-11 07:35:00,3.3665,3.37978,3.36383,3.36668,26410000.0
2008-06-11 07:40:00,3.37707,3.37851,3.36786,3.37297,16270000.0
2008-06-11 07:45:00,3.3748,3.37826,3.36593,3.37277,12120000.0
2008-06-11 07:50:00,3.37156,3.37795,3.36542,3.36851,53350000.0
2008-06-11 07:55:00,3.37635,3.37658,3.36304,3.3703,37210000.0
2008-06-11 08:00:00,3.373,3.37893,3.36416,3.37083,38700000.0
2008-06-11 08:05:00,3.3684,3.37557,3.36383,3.37383,40230000.0
2008-06-11 08:10:00,3.37378,3.37952,3.36274,3.37141,40600000.0
2008-06-11 08:15:00,3.37079,3.37555,3.36329,3.37026,23700000.0
2008-06-11 08:20:00,3.37317,3.3794,3.35926,3.37471,37190000.0
2008-06-11 08:25:00,3.36839,3.37667,3.36321,3.37272,28960000.0
2008-06-11 08:30:00,3.3681,3.37619,3.35939,3.37163,40620000.0
2008-06-11 08:35:00,3.36978,3.37686,3.36089,3.3726,39460000.0
2008-06-11 08:40:00,3.36688,3.37241,3.35894,3.36959,41720000.0
2008-06-11 08:45:00,3.37074,3.37273,3.357,3.36626,54860000.0
2008-06-11 08:50:00,3.36558,3.37336,3.35995,3.37151,37240000.0
2008-06-11 08:55:00,3.3658,3.37335,3.36111,3.37145,30040000.0
2008-06-11 09:00:00,3.36665,3.37776,3.35944,3.37214,34940000.0
2008-06-11 09:05:00,3.36917,3.37324,3.3618,3.37324,28560000.0
2008-06-11 09:10:00,3.36942,3.37359,3.36147,3.36715,38700000.0
2008-06-11 09:15:00,3.3722,3.37332,3.36108,3.37025,24050000.0
2008-06-11 09:20:00,3.36576,3.37309,3.36152,3.36638,23690000.0
2008-06-11 09:25:00,3.36682,3.37383,3.36111,3.37021,30090000.0
2008-06-11 09:30:00,3.37142,3.37361,3.3598,3.37206,32350000.0
2008-06-11 09:35:00,3.36452,3.37197,3.36066,3.36357,27800000.0
2008-06-11 09:40:00,3.37072,3.37212,3.3617,3.37043,32320000.0
2008-06-11 09:45:00,3.3733,3.37544,3.36235,3.36614,39090000.0
2008-06-11 09:50:00,3.36976,3.37201,3.35757,3.36957,31920000.0
2008-06-11 09:55:00,3.36295,3.37121,3.35822,3.37121,40600000.0
2008-06-11 10:00:00,3.37231,3.37566,3.36131,3.36588,40990000.0
2008-06-11 10:05:00,3.37145,3.37603,3.3627,3.37302,29710000.0
2008-06-11 10:10:00,3.3738,3.37426,3.36121,3.36563,53000000.0
2008-06-11 10:15:00,3.37052,3.37627,3.36453,3.37087,29320000.0
2008-06-11 10:20:00,3.3701,3.37421,3.36013,3.36687,38710000.0
2008-06-11 10:25:00,3.36981,3.37097,3.35929,3.36875,46600000.0
2008-06-11 10:30:00,3.36928,3.37218,3.35903,3.37107,45460000.0
2008-06-11 10:35:00,3.36764,3.37628,3.36082,3.36294,38310000.0
2008-06-11 10:40:00,3.36537,3.37094,3.3587,3.36628,44730000.0
2008-06-11 10:45:00,3.36434,3.37035,3.36044,3.36926,28950000.0
2008-06-11 10:50:00,3.36851,3.37231,3.35818,3.36623,33800000.0
2008-06-11 10:55:00,3.36896,3.37318,3.36269,3.3641,46980000.0
2008-06-11 11:00:00,3.36295,3.37579,3.35669,3.36192,46990000.0
2008-06-11 11:05:00,3.36253,3.36905,3.35651,3.363,40590000.0
2008-06-11 11:10:00,3.36686,3.3721,3.35405,3.36599,57880000.0
2008-06-11 11:15:00,3.36486,3.36999,3.35679,3.36424,35700000.0
2008-06-11 11:20:00,3.36619,3.36686,3.35397,3.36602,31220000.0
2008-06-11 11:25:00,3.36041,3.36834,3.3549,3.36578,37990000.0
2008-06-11 11:30:00,3.36519,3.36865,3.35618,3.36548,41720000.0
2008-06-11 11:35:00,3.36207,3.3689,3.35734,3.36207,51090000.0
2008-06-11 11:40:00,3.36319,3.36874,3.3564,3.36435,36860000.0
2008-06-11 11:45:00,3.36827,3.37194,3.35908,3.36764,38710000.0
2008-06-11 11:50:00,3.35614,3.36687,3.35537,3.36472,37920000.0
2008-06-11 11:55:00,3.36201,3.37038,3.35713,3.36814,41750000.0
2008-06-11 12:00:00,3.36349,3.37101,3.35727,3.36629,42430000.0
2008-06-11 12:05:00,3.36264,3.37167,3.35553,3.37039,40230000.0
2008-06-11 12:10:00,3.36535,3.37116,3.3578,3.36572,50720000.0
2008-06-11 12:15:00,3.37081,3.37421,3.35891,3.36787,49580000.0
2008-06-11 12:20:00,3.36981,3.37059,3.35922,3.36867,38390000.0
2008-06-11 12:25:00,3.36752,3.37016,3.35716,3.36917,36460000.0
2008-06-11 12:30:00,3.36916,3.37362,3.35702,3.36939,57510000.0
2008-06-11 12:35:00,3.36534,3.37032,3.35875,3.36937,39880000.0
2008-06-11 12:40:00,3.3644,3.37276,3.35794,3.36304,43600000.0
2008-06-11 12:45:00,3.3682,3.37186,3.35791,3.36834,29300000.0
2008-06-11 12:50:00,3.37004,3.37113,3.35772,3.3705,32340000.0
2008-06-11 12:55:00,3.36477,3.37194,3.35741,3.36797,48520000.0
2008-06-11 13:00:00,3.36792,3.37281,3.35552,3.36526,51870000.0
2008-06-11 13:05:00,3.36385,3.3706,3.35692,3.36887,51830000.0
2008-06-11 13:10:00,3.36228,3.37072,3.35655,3.36556,34220000.0
2008-06-11 13:15:00,3.37047,3.37291,3.35722,3.3698,48520000.0
2008-06-11 13:20:00,3.37095,3.37284,3.36206,3.37046,45100000.0
2008-06-11 13:25:00,3.37022,3.37324,3.3618,3.36673,36440000.0
2008-06-11 13:30:00,3.37131,3.37499,3.35901,3.36699,48440000.0
2008-06-11 13:35:00,3.36896,3.37347,3.36062,3.37158,27440000.0
2008-06-11 13:40:00,3.3719,3.3762,3.3605,3.36856,49980000.0
2008-06-11 13:45:00,3.37184,3.37823,3.35978,3.36356,44390000.0
2008-06-11 13:50:00,3.3725,3.37551,3.35641,3.36104,49600000.0
2008-06-11 13:55:00,3.37226,3.37313,3.36134,3.36513,35310000.0
2008-06-11 14:00:00,3.37045,3.37205,3.35946,3.36441,42820000.0
2008-06-11 14:05:00,3.36957,3.37231,3.35841,3.36079,41330000.0
2008-06-11 14:10:00,3.36927,3.37356,3.36027,3.36259,39050000.0
2008-06-11 14:15:00,3.36932,3.37163,3.35974,3.36936,39110000.0
2008-06-11 14:20:00,3.36217,3.37386,3.35823,3.36779,35000000.0
2008-06-11 14:25:00,3.36818,3.37217,3.36087,3.37072,37990000.0
2008-06-11 14:30:00,3.37036,3.37292,3.36115,3.36891,48070000.0
2008-06-11 14:35:00,3.37101,3.37387,3.36011,3.36966,34570000.0
2008-06-11 14:40:00,3.36623,3.37193,3.35686,3.36522,41330000.0
2008-06-11 14:45:00,3.37147,3.37454,3.36275,3.37145,28970000.0
2008-06-11 14:50:00,3.3687,3.37494,3.36113,3.37283,56370000.0
2008-06-11 14:55:00,3.37162,3.3731,3.36111,3.3701,37580000.0
2008-06-11 15:00:00,3.36797,3.37415,3.36285,3.37152,46180000.0
2008-06-11 15:05:00,3.37439,3.37554,3.36045,3.36454,43940000.0
2008-06-11 15:10:00,3.36949,3.37409,3.36054,3.37243,36450000.0
2008-06-11 15:15:00,3.36544,3.37633,3.36213,3.37403,34990000.0
2008-06-11 15:20:00,3.3737,3.37538,3.3625,3.37267,44010000.0
2008-06-11 15:25:00,3.36948,3.3755,3.35907,3.37395,35000000.0
2008-06-11 15:30:00,3.37432,3.37818,3.36562,3.37333,44820000.0
2008-06-11 15:35:00,3.37387,3.3766,3.36283,3.37453,29700000.0
2008-06-11 15:40:00,3.3739,3.38187,3.3664,3.37401,45870000.0
2008-06-11 15:45:00,3.37235,3.37813,3.3656,3.37309,40220000.0
2008-06-11 15:50:00,3.3687,3.38222,3.36512,3.37707,36550000.0
2008-06-11 15:55:00,3.37509,3.37775,3.36525,3.36803,47390000.0
2008-06-11 16:00:00,3.37613,3.37801,3.36488,3.37722,39110000.0
2008-06-11 16:05:00,3.37791,3.38264,3.36782,3.37269,37630000.0
2008-06-11 16:10:00,3.37721,3.38345,3.36572,3.37654,47000000.0
2008-06-11 16:15:00,3.37372,3.38057,3.36874,3.37798,43270000.0
2008-06-11 16:20:00,3.3785,3.37966,3.36366,3.37814,46600000.0
2008-06-11 16:25:00,3.37534,3.38071,3.36756,3.37904,36840000.0
2008-06-11 16:30:00,3.3739,3.37976,3.36666,3.36819,27850000.0
2008-06-11 16:35:00,3.37289,3.3793,3.36726,3.37731,37220000.0
2008-06-11 16:40:00,3.36903,3.38051,3.36694,3.37417,24820000.0
2008-06-11 16:45:00,3.37979,3.38473,3.37043,3.37842,52640000.0
2008-06-11 16:50:00,3.38062,3.38342,3.37091,3.37723,35770000.0
2008-06-11 16:55:00,3.37732,3.38301,3.3695,3.37898,42160000.0
2008-06-11 17:00:00,3.37622,3.38434,3.37065,3.38089,36510000.0
2008-06-11 17:05:00,3.38105,3.38359,3.36946,3.37842,43690000.0
2008-06-11 17:10:00,3.37979,3.38164,3.37117,3.37497,40630000.0
2008-06-11 17:15:00,3.38112,3.38577,3.37092,3.37929,44020000.0
2008-06-11 17:20:00,3.3803,3.38188,3.37027,3.38025,39880000.0
2008-06-11 17:25:00,3.37629,3.38655,3.36984,3.37843,38740000.0
2008-06-11 17:30:00,3.37607,3.38346,3.3691,3.37676,37990000.0
2008-06-11 17:35:00,3.37937,3.38573,3.37112,3.38163,45490000.0
2008-06-11 17:40:00,3.37852,3.3858,3.37265,3.37886,39480000.0
2008-06-11 17:45:00,3.38148,3.38334,3.37375,3.37873,25210000.0
2008-06-11 17:50:00,3.37992,3.38701,3.37372,3.38325,33130000.0
2008-06-11 17:55:00,3.38419,3.38452,3.37304,3.38325,20680000.0
2008-06-11 18:00:00,3.37733,3.38542,3.37368,3.38322,40600000.0
2008-06-11 18:05:00,3.38273,3.38467,3.3717,3.37757,29330000.0
2008-06-11 18:10:00,3.37891,3.38674,3.37343,3.38343,39520000.0
2008-06-11 18:15:00,3.37891,3.3859,3.37475,3.37986,36520000.0
2008-06-11 18:20:00,3.38332,3.38467,3.37241,3.38337,44780000.0
2008-06-11 18:25:00,3.38019,3.3845,3.37141,3.38265,35020000.0
2008-06-11 18:30:00,3.37737,3.38462,3.37493,3.37827,25940000.0
2008-06-11 18:35:00,3.37632,3.38708,3.37097,3.37985,41410000.0
2008-06-11 18:40:00,3.38427,3.38652,3.37311,3.37985,35350000.0
2008-06-11 18:45:00,3.37928,3.38552,3.37301,3.38297,32000000.0
2008-06-11 18:50:00,3.37929,3.3845,3.37301,3.38141,48160000.0
2008-06-11 18:55:00,3.37863,3.38358,3.37083,3.37705,49240000.0
2008-06-11 19:00:00,3.37881,3.38439,3.36777,3.38124,39450000.0
2008-06-11 19:05:00,3.37898,3.38148,3.36839,3.37536,28960000.0
2008-06-11 19:10:00,3.37507,3.38066,3.36888,3.37499,25570000.0
2008-06-11 19:15:00,3.37841,3.38452,3.37215,3.3808,22950000.0
2008-06-11 19:20:00,3.37091,3.38049,3.36949,3.37478,24420000.0
2008-06-11 19:25:00,3.37177,3.3824,3.3696,3.37542,47380000.0
2008-06-11 19:30:00,3.38298,3.38298,3.37045,3.37642,41010000.0
2008-06-11 19:35:00,3.37785,3.38244,3.36989,3.37767,30090000.0
2008-06-11 19:40:00,3.37959,3.38566,3.37206,3.37319,34240000.0
2008-06-11 19:45:00,3.38204,3.38228,3.36896,3.37639,21840000.0
2008-06-11 19:50:00,3.38058,3.38268,3.37075,3.37623,21460000.0
2008-06-11 19:55:00,3.38155,3.38304,3.37117,3.38031,30460000.0
2008-06-11 20:00:00,3.37877,3.38335,3.37153,3.38076,26350000.0
2008-06-11 20:05:00,3.37526,3.38168,3.36894,3.37582,27850000.0
2008-06-11 20:10:00,3.38034,3.387,3.37075,3.38182,30870000.0
2008-06-11 20:15:00,3.38263,3.38351,3.37164,3.37987,30090000.0
2008-06-11 20:20:00,3.38086,3.38366,3.37196,3.37676,29700000.0
2008-06-11 20:25:00,3.37687,3.38362,3.37084,3.37649,31960000.0
2008-06-11 20:30:00,3.38345,3.38345,3.36889,3.37029,28210000.0
2008-06-11 20:35:00,3.3799,3.38299,3.36731,3.38076,29340000.0
2008-06-11 20:40:00,3.37602,3.38451,3.36931,3.37929,30860000.0
2008-06-11 20:45:00,3.38144,3.38422,3.36979,3.37956,27460000.0
2008-06-11 20:50:00,3.3753,3.38504,3.36993,3.37571,25960000.0
2008-06-11 20:55:00,3.376,3.38532,3.37127,3.37397,35690000.0
2008-06-11 21:00:00,3.37852,3.38581,3.37,3.37498,36490000.0
2008-06-11 21:05:00,3.37146,3.3833,3.3709,3.37611,28250000.0
2008-06-11 21:10:00,3.38047,3.38161,3.36874,3.37547,27120000.0
2008-06-11 21:15:00,3.37988,3.38535,3.37074,3.38059,35340000.0
2008-06-11 21:20:00,3.38022,3.38445,3.37102,3.37124,33870000.0
2008-06-11 21:25:00,3.37743,3.38362,3.36987,3.38167,25950000.0
2008-06-11 21:30:00,3.37952,3.38302,3.37155,3.37981,27810000.0
2008-06-11 21:35:00,3.37607,3.3826,3.36887,3.38072,30120000.0
2008-06-11 21:40:00,3.37605,3.38155,3.37131,3.37537,25540000.0
2008-06-11 21:45:00,3.38402,3.38464,3.3712,3.38022,26700000.0
2008-06-11 21:50:00,3.3813,3.38338,3.37025,3.375,27480000.0
2008-06-11 21:55:00,3.37508,3.38112,3.3689,3.3764,24900000.0
2008-06-11 22:00:00,3.38231,3.38334,3.3718,3.38144,16550000.0
2008-06-11 22:05:00,3.38105,3.38115,3.37023,3.37047,14640000.0
2008-06-11 22:10:00,3.37245,3.38229,3.37091,3.37682,18130000.0
2008-06-11 22:15:00,3.37933,3.38226,3.37188,3.3796,10970000.0
2008-06-11 22:20:00,3.38001,3.3823,3.37076,3.38065,26020000.0
2008-06-11 22:25:00,3.37531,3.38298,3.37038,3.37969,22260000.0
2008-06-11 22:30:00,3.37956,3.38289,3.37195,3.37719,13630000.0
2008-06-11 22:35:00,3.37501,3.38099,3.37046,3.37651,7600000.0
2008-06-11 22:40:00,3.37829,3.38228,3.37072,3.37613,33530000.0
2008-06-11 22:45:00,3.38383,3.38486,3.37031,3.37588,29010000.0
2008-06-11 22:50:00,3.37699,3.38506,3.37055,3.37961,22250000.0
2008-06-11 22:55:00,3.3826,3.38469,3.37044,3.38197,29760000.0
2008-06-11 23:00:00,3.37885,3.38118,3.37054,3.38072,12830000.0
2008-06-11 23:05:00,3.38115,3.38115,3.36915,3.37463,24490000.0
2008-06-11 23:10:00,3.36768,3.38092,3.36768,3.3748,21490000.0
2008-06-11 23:15:00,3.37505,3.38361,3.36866,3.37878,21120000.0
2008-06-11 23:20:00,3.37407,3.38089,3.36981,3.37943,27950000.0
2008-06-11 23:25:00,3.37584,3.38082,3.36801,3.38031,20360000.0
2008-06-11 23:30:00,3.37466,3.38149,3.36752,3.37906,10590000.0
2008-06-11 23:35:00,3.3743,3.38103,3.3706,3.37627,8360000.0
2008-06-11 23:40:00,3.37951,3.3808,3.36757,3.37404,22300000.0
2008-06-11 23:45:00,3.38001,3.38001,3.37257,3.37257,3390000.0
2008-06-11 23:50:00,3.37394,3.37902,3.36866,3.37739,7980000.0
2008-06-11 23:55:00,3.37348,3.37986,3.3694,3.37553,12800000.0
2008-06-12 00:00:00,3.37995,3.38024,3.37024,3.37338,17300000.0
2008-06-12 00:05:00,3.37754,3.38105,3.36576,3.37836,27480000.0
2008-06-12 00:10:00,3.37376,3.38048,3.36824,3.37956,25600000.0
2008-06-12 00:15:00,3.38188,3.38247,3.36797,3.37818,12100000.0
2008-06-12 00:20:00,3.3697,3.3802,3.36922,3.37402,18540000.0
2008-06-12 00:25:00,3.37315,3.37968,3.36753,3.37547,14760000.0
2008-06-12 00:30:00,3.37829,3.38208,3.36863,3.37194,10620000.0
2008-06-12 00:35:00,3.37772,3.38321,3.36976,3.37748,17730000.0
2008-06-12 00:40:00,3.37746,3.38127,3.36889,3.37533,24890000.0
2008-06-12 00:45:00,3.37601,3.38108,3.36976,3.37518,19650000.0
2008-06-12 00:50:00,3.37326,3.37955,3.36839,3.37,9820000.0
2008-06-12 00:55:00,3.37524,3.38144,3.36867,3.37588,27870000.0
2008-06-12 01:00:00,3.3829,3.3829,3.36933,3.37596,26380000.0
2008-06-12 01:05:00,3.37449,3.38106,3.36822,3.3746,28250000.0
2008-06-12 01:10:00,3.37906,3.38127,3.36949,3.37062,33130000.0
2008-06-12 01:15:00,3.38104,3.3815,3.36998,3.37588,15100000.0
2008-06-12 01:20:00,3.37914,3.38025,3.36887,3.37452,14000000.0
2008-06-12 01:25:00,3.37452,3.38384,3.37021,3.37804,24920000.0
2008-06-12 01:30:00,3.37875,3.38236,3.37076,3.37993,20390000.0
2008-06-12 01:35:00,3.3751,3.38167,3.37108,3.37918,13230000.0
2008-06-12 01:40:00,3.37115,3.38079,3.37048,3.37376,27130000.0
2008-06-12 01:45:00,3.37607,3.38177,3.36735,3.3747,24830000.0
2008-06-12 01:50:00,3.37398,3.38064,3.36878,3.37821,21120000.0
2008-06-12 01:55:00,3.37472,3.38096,3.36927,3.37618,6810000.0
2008-06-12 02:00:00,3.38695,3.38695,3.36939,3.37493,26750000.0
2008-06-12 02:05:00,3.37517,3.38088,3.36979,3.37547,15060000.0
2008-06-12 02:10:00,3.37854,3.38118,3.36961,3.37597,8740000.0
2008-06-12 02:15:00,3.37561,3.3836,3.37104,3.37656,16180000.0
2008-06-12 02:20:00,3.37811,3.37999,3.36888,3.37782,27890000.0
2008-06-12 02:25:00,3.37832,3.38389,3.36948,3.3749,30490000.0
2008-06-12 02:30:00,3.37432,3.38372,3.36995,3.37823,22210000.0
2008-06-12 02:35:00,3.37991,3.38164,3.36954,3.374,19970000.0
2008-06-12 02:40:00,3.3799,3.38304,3.36889,3.37622,30140000.0
2008-06-12 02:45:00,3.38297,3.38297,3.37044,3.37871,26340000.0
2008-06-12 02:50:00,3.37564,3.38327,3.37109,3.37577,25990000.0
2008-06-12 02:55:00,3.37614,3.38257,3.36932,3.37557,27130000.0
2008-06-12 03:00:00,3.38294,3.38294,3.37062,3.37559,19620000.0
2008-06-12 03:05:00,3.36919,3.38095,3.36919,3.3768,20340000.0
2008-06-12 03:10:00,3.37994,3.382,3.37047,3.37661,22960000.0
2008-06-12 03:15:00,3.38282,3.38282,3.36937,3.37553,29350000.0
2008-06-12 03:20:00,3.37398,3.3836,3.36675,3.37866,33520000.0
2008-06-12 03:25:00,3.37497,3.38431,3.36947,3.37592,39900000.0
2008-06-12 03:30:00,3.3739,3.38137,3.36719,3.37781,27910000.0
2008-06-12 03:35:00,3.37219,3.37936,3.37129,3.37387,23350000.0
2008-06-12 03:40:00,3.37833,3.37899,3.36699,3.37181,37270000.0
2008-06-12 03:45:00,3.3799,3.38059,3.36714,3.37325,32710000.0
2008-06-12 03:50:00,3.3773,3.38094,3.36592,3.36941,30890000.0
2008-06-12 03:55:00,3.37784,3.38177,3.36578,3.37148,45970000.0
2008-06-12 04:00:00,3.3759,3.38328,3.36851,3.3772,27860000.0
2008-06-12 04:05:00,3.37115,3.3802,3.3675,3.37486,36520000.0
2008-06-12 04:10:00,3.37757,3.38157,3.36699,3.3742,34280000.0
2008-06-12 04:15:00,3.3815,3.3815,3.36888,3.37222,29390000.0
2008-06-12 04:20:00,3.37732,3.38098,3.36863,3.3739,33880000.0
2008-06-12 04:25:00,3.37316,3.38337,3.36481,3.37561,43680000.0
2008-06-12 04:30:00,3.37724,3.38101,3.36858,3.36858,16220000.0
2008-06-12 04:35:00,3.37707,3.3827,3.36695,3.37262,26020000.0
2008-06-12 04:40:00,3.37585,3.37764,3.36511,3.37155,31630000.0
2008-06-12 04:45:00,3.37451,3.38354,3.36403,3.37301,31980000.0
2008-06-12 04:50:00,3.37692,3.37884,3.36678,3.37537,29000000.0
2008-06-12 04:55:00,3.37026,3.37877,3.36433,3.37305,36510000.0
2008-06-12 05:00:00,3.37667,3.38146,3.36902,3.37861,29350000.0
2008-06-12 05:05:00,3.37091,3.38183,3.36896,3.37875,39170000.0
2008-06-12 05:10:00,3.36983,3.38294,3.36674,3.37318,42200000.0
2008-06-12 05:15:00,3.37774,3.37952,3.36646,3.37746,34620000.0
2008-06-12 05:20:00,3.3736,3.38081,3.37061,3.37061,41010000.0
2008-06-12 05:25:00,3.37035,3.3841,3.36689,3.37667,40330000.0
2008-06-12 05:30:00,3.37552,3.38157,3.36815,3.37305,24860000.0
2008-06-12 05:35:00,3.3739,3.37975,3.36838,3.37683,27860000.0
2008-06-12 05:40:00,3.37243,3.37975,3.36736,3.37369,14740000.0
2008-06-12 05:45:00,3.37969,3.37972,3.36361,3.37717,25240000.0
2008-06-12 05:50:00,3.37796,3.3806,3.36631,3.37295,21140000.0
2008-06-12 05:55:00,3.37373,3.37986,3.36723,3.37917,22980000.0
2008-06-12 06:00:00,3.38043,3.38043,3.36688,3.37936,19180000.0
2008-06-12 06:05:00,3.37737,3.3799,3.36695,3.3777,25240000.0
2008-06-12 06:10:00,3.36795,3.38154,3.36764,3.37446,33150000.0
2008-06-12 06:15:00,3.3766,3.37929,3.3695,3.37753,21460000.0
2008-06-12 06:20:00,3.37266,3.38149,3.36831,3.37758,20390000.0
2008-06-12 06:25:00,3.37243,3.38059,3.36683,3.37844,22650000.0
2008-06-12 06:30:00,3.37411,3.37864,3.36656,3.37531,20390000.0
2008-06-12 06:35:00,3.37542,3.37901,3.36573,3.37214,32780000.0
2008-06-12 06:40:00,3.37781,3.38121,3.36744,3.37998,23010000.0
2008-06-12 06:45:00,3.38275,3.38303,3.36945,3.37962,28240000.0
2008-06-12 06:50:00,3.37971,3.38323,3.36767,3.37813,27480000.0
2008-06-12 06:55:00,3.38002,3.38041,3.37032,3.37046,14680000.0
2008-06-12 07:00:00,3.37818,3.38123,3.36847,3.37511,24890000.0
2008-06-12 07:05:00,3.37768,3.3822,3.36931,3.36971,32020000.0
2008-06-12 07:10:00,3.37876,3.38256,3.37022,3.37767,24110000.0
2008-06-12 07:15:00,3.37188,3.38172,3.36716,3.37682,29720000.0
2008-06-12 07:20:00,3.37808,3.38139,3.36845,3.36845,28610000.0
2008-06-12 07:25:00,3.37436,3.38104,3.36862,3.37474,30860000.0
2008-06-12 07:30:00,3.38102,3.38102,3.372,3.37491,18830000.0
2008-06-12 07:35:00,3.37271,3.37997,3.36716,3.37739,21410000.0
2008-06-12 07:40:00,3.37655,3.38263,3.36712,3.37813,25190000.0
2008-06-12 07:45:00,3.38073,3.38073,3.36706,3.37332,28540000.0
2008-06-12 07:50:00,3.37766,3.38149,3.36634,3.37702,38730000.0
2008-06-12 07:55:00,3.37284,3.37912,3.3677,3.37439,31930000.0
2008-06-12 08:00:00,3.37588,3.37991,3.36841,3.37778,33810000.0
2008-06-12 08:05:00,3.37316,3.38174,3.36904,3.38093,30090000.0
2008-06-12 08:10:00,3.37101,3.3815,3.3682,3.37402,32330000.0
2008-06-12 08:15:00,3.37583,3.38307,3.36858,3.37879,31210000.0
2008-06-12 08:20:00,3.3714,3.38376,3.36788,3.38265,34200000.0
2008-06-12 08:25:00,3.3826,3.38384,3.37125,3.37881,31570000.0
2008-06-12 08:30:00,3.37803,3.38511,3.37249,3.37249,27440000.0
2008-06-12 08:35:00,3.37525,3.38875,3.37294,3.38302,28950000.0
2008-06-12 08:40:00,3.37421,3.38602,3.37054,3.38045,37940000.0
2008-06-12 08:45:00,3.38117,3.38501,3.37213,3.37776,31230000.0
2008-06-12 08:50:00,3.37992,3.38595,3.37272,3.3811,25590000.0
2008-06-12 08:55:00,3.3817,3.3837,3.37232,3.37678,29310000.0
2008-06-12 09:00:00,3.37791,3.38735,3.37171,3.38248,30440000.0
2008-06-12 09:05:00,3.37286,3.38547,3.37286,3.38311,25550000.0
2008-06-12 09:10:00,3.38131,3.3848,3.37101,3.37101,33070000.0
2008-06-12 09:15:00,3.37709,3.38315,3.37122,3.37607,25940000.0
2008-06-12 09:20:00,3.37518,3.38254,3.36718,3.37393,26320000.0
2008-06-12 09:25:00,3.37277,3.38148,3.36852,3.36919,35310000.0
2008-06-12 09:30:00,3.37724,3.37969,3.36691,3.37776,33830000.0
2008-06-12 09:35:00,3.37274,3.38006,3.36942,3.37778,19950000.0
2008-06-12 09:40:00,3.37784,3.38049,3.36832,3.37999,33080000.0
2008-06-12 09:45:00,3.37808,3.38134,3.36927,3.3749,34990000.0
2008-06-12 09:50:00,3.38012,3.38253,3.36909,3.37379,32690000.0
2008-06-12 09:55:00,3.37221,3.37972,3.3673,3.37882,30850000.0
2008-06-12 10:00:00,3.3777,3.38639,3.3655,3.37995,38710000.0
2008-06-12 10:05:00,3.38028,3.38304,3.36986,3.37589,31180000.0
2008-06-12 10:10:00,3.3832,3.38496,3.36981,3.37576,41000000.0
2008-06-12 10:15:00,3.38111,3.38198,3.37074,3.37995,21440000.0
2008-06-12 10:20:00,3.38126,3.38346,3.36856,3.37747,28550000.0
2008-06-12 10:25:00,3.37646,3.38353,3.36824,3.37714,42870000.0
2008-06-12 10:30:00,3.37854,3.38036,3.3665,3.37614,37590000.0
2008-06-12 10:35:00,3.38121,3.38171,3.37148,3.38083,31200000.0
2008-06-12 10:40:00,3.37641,3.38593,3.37138,3.38017,33430000.0
2008-06-12 10:45:00,3.38367,3.38694,3.37444,3.38465,31590000.0
2008-06-12 10:50:00,3.37553,3.38442,3.37263,3.3795,29680000.0
2008-06-12 10:55:00,3.38244,3.3846,3.37081,3.38396,36060000.0
2008-06-12 11:00:00,3.37533,3.38727,3.3726,3.38198,36860000.0
2008-06-12 11:05:00,3.37856,3.38637,3.37227,3.37781,35350000.0
2008-06-12 11:10:00,3.37731,3.38622,3.37018,3.38288,37990000.0
2008-06-12 11:15:00,3.37926,3.38424,3.37329,3.37404,28960000.0
2008-06-12 11:20:00,3.38238,3.383,3.3739,3.38189,30810000.0
2008-06-12 11:25:00,3.37875,3.38395,3.37381,3.38138,31200000.0
2008-06-12 11:30:00,3.38261,3.3852,3.37195,3.37704,33800000.0
2008-06-12 11:35:00,3.38161,3.3848,3.37261,3.37908,37580000.0
2008-06-12 11:40:00,3.37655,3.38401,3.37291,3.38231,30460000.0
2008-06-12 11:45:00,3.37799,3.38471,3.37159,3.384,27060000.0
2008-06-12 11:50:00,3.37867,3.38595,3.37214,3.38595,29700000.0
2008-06-12 11:55:00,3.37871,3.38606,3.37469,3.38251,31580000.0
2008-06-12 12:00:00,3.37703,3.38511,3.37322,3.38138,34570000.0
2008-06-12 12:05:00,3.37725,3.38481,3.37184,3.3824,31560000.0
2008-06-12 12:10:00,3.38299,3.38744,3.37287,3.3822,31950000.0
2008-06-12 12:15:00,3.38617,3.38789,3.37517,3.38168,35340000.0
2008-06-12 12:20:00,3.38482,3.38638,3.37655,3.3856,25590000.0
2008-06-12 12:25:00,3.38222,3.3887,3.37749,3.38609,28220000.0
2008-06-12 12:30:00,3.38254,3.38806,3.37446,3.3822,49590000.0
2008-06-12 12:35:00,3.38378,3.39494,3.37584,3.3863,34220000.0
2008-06-12 12:40:00,3.38588,3.39247,3.37872,3.39216,31970000.0
2008-06-12 12:45:00,3.39221,3.39437,3.38006,3.3905,25580000.0
2008-06-12 12:50:00,3.39049,3.39049,3.37816,3.38868,28940000.0
2008-06-12 12:55:00,3.38528,3.39109,3.38024,3.38865,39050000.0
2008-06-12 13:00:00,3.39061,3.39317,3.38062,3.38724,36440000.0
2008-06-12 13:05:00,3.38585,3.39267,3.37991,3.39128,44700000.0
2008-06-12 13:10:00,3.39108,3.39147,3.38029,3.38561,33070000.0
2008-06-12 13:15:00,3.38654,3.3933,3.38012,3.38825,28200000.0
2008-06-12 13:20:00,3.38551,3.39614,3.37967,3.39555,34960000.0
2008-06-12 13:25:00,3.39102,3.39639,3.38364,3.38599,25200000.0
2008-06-12 13:30:00,3.3894,3.39736,3.38272,3.38954,41700000.0
2008-06-12 13:35:00,3.39209,3.39406,3.37844,3.39021,30090000.0
2008-06-12 13:40:00,3.38284,3.39736,3.38284,3.38929,33860000.0
2008-06-12 13:45:00,3.3933,3.3993,3.37835,3.38913,39100000.0
2008-06-12 13:50:00,3.38965,3.39339,3.37564,3.3792,40210000.0
2008-06-12 13:55:00,3.38452,3.39572,3.37988,3.39071,25960000.0
2008-06-12 14:00:00,3.38683,3.39149,3.3769,3.38006,34580000.0
2008-06-12 14:05:00,3.38597,3.39041,3.37835,3.37835,31180000.0
2008-06-12 14:10:00,3.38773,3.39037,3.37789,3.3801,25200000.0
2008-06-12 14:15:00,3.3884,3.39087,3.37717,3.38649,32350000.0
2008-06-12 14:20:00,3.37936,3.39186,3.37801,3.38755,34590000.0
2008-06-12 14:25:00,3.38648,3.39201,3.37929,3.38964,30450000.0
2008-06-12 14:30:00,3.38784,3.39167,3.37884,3.38802,37950000.0
2008-06-12 14:35:00,3.38651,3.38841,3.37687,3.38593,26730000.0
2008-06-12 14:40:00,3.38269,3.3903,3.37824,3.38533,38700000.0
2008-06-12 14:45:00,3.3878,3.39286,3.38036,3.38675,33050000.0
2008-06-12 14:50:00,3.385,3.39408,3.38151,3.39292,35680000.0
2008-06-12 14:55:00,3.38945,3.39241,3.38009,3.38086,33860000.0
2008-06-12 15:00:00,3.38565,3.3922,3.37796,3.38852,40210000.0
2008-06-12 15:05:00,3.38835,3.39271,3.37937,3.3892,36430000.0
2008-06-12 15:10:00,3.38557,3.39098,3.38039,3.38876,38330000.0
2008-06-12 15:15:00,3.38965,3.39069,3.37909,3.38968,23710000.0
2008-06-12 15:20:00,3.38994,3.39343,3.37883,3.38916,36470000.0
2008-06-12 15:25:00,3.38619,3.394,3.38129,3.38447,32340000.0
2008-06-12 15:30:00,3.39363,3.39367,3.38287,3.3917,37960000.0
2008-06-12 15:35:00,3.38927,3.39354,3.38286,3.39213,26320000.0
2008-06-12 15:40:00,3.39069,3.39327,3.37855,3.38678,35330000.0
2008-06-12 15:45:00,3.38932,3.39191,3.3785,3.38496,28230000.0
2008-06-12 15:50:00,3.38797,3.39057,3.38013,3.3836,30460000.0
2008-06-12 15:55:00,3.38745,3.3932,3.37866,3.3879,41340000.0
2008-06-12 16:00:00,3.38876,3.38925,3.37448,3.38495,34230000.0
2008-06-12 16:05:00,3.38044,3.38711,3.37502,3.38271,36850000.0
2008-06-12 16:10:00,3.38485,3.38724,3.37462,3.385,34980000.0
2008-06-12 16:15:00,3.38478,3.388,3.37378,3.38373,37950000.0
2008-06-12 16:20:00,3.38475,3.38908,3.37836,3.3876,31220000.0
2008-06-12 16:25:00,3.38772,3.39079,3.37802,3.38719,33090000.0
2008-06-12 16:30:00,3.3832,3.38888,3.37501,3.37501,25160000.0
2008-06-12 16:35:00,3.38541,3.3897,3.3756,3.38158,30050000.0
2008-06-12 16:40:00,3.38002,3.39041,3.37551,3.38195,30440000.0
2008-06-12 16:45:00,3.38459,3.38759,3.37419,3.38414,37950000.0
2008-06-12 16:50:00,3.3863,3.38982,3.37562,3.38214,28610000.0
2008-06-12 16:55:00,3.38609,3.38758,3.37636,3.38458,33800000.0
2008-06-12 17:00:00,3.38595,3.38889,3.37447,3.38282,36080000.0
2008-06-12 17:05:00,3.37876,3.3901,3.37496,3.38537,37250000.0
2008-06-12 17:10:00,3.38578,3.39076,3.37551,3.38196,36450000.0
2008-06-12 17:15:00,3.3883,3.3883,3.37648,3.3856,43230000.0
2008-06-12 17:20:00,3.38534,3.39139,3.37591,3.38809,30800000.0
2008-06-12 17:25:00,3.38254,3.39161,3.37747,3.38528,30460000.0
2008-06-12 17:30:00,3.387,3.39149,3.37698,3.38817,25200000.0
2008-06-12 17:35:00,3.38593,3.39394,3.37884,3.38468,37580000.0
2008-06-12 17:40:00,3.38787,3.39274,3.37986,3.3857,31940000.0
2008-06-12 17:45:00,3.38554,3.39288,3.37833,3.38473,29690000.0
2008-06-12 17:50:00,3.38576,3.39246,3.38091,3.38556,32280000.0
2008-06-12 17:55:00,3.39273,3.39498,3.38028,3.38793,27790000.0
2008-06-12 18:00:00,3.38696,3.39771,3.37953,3.38055,34960000.0
2008-06-12 18:05:00,3.39144,3.39594,3.38177,3.38976,32310000.0
2008-06-12 18:10:00,3.38546,3.39308,3.3805,3.39088,33840000.0
2008-06-12 18:15:00,3.38508,3.39416,3.38158,3.39232,37220000.0
2008-06-12 18:20:00,3.39383,3.39473,3.38158,3.39268,41700000.0
2008-06-12 18:25:00,3.38801,3.39423,3.38191,3.38402,37180000.0
2008-06-12 18:30:00,3.39186,3.39331,3.38238,3.39213,18400000.0
2008-06-12 18:35:00,3.38503,3.39401,3.38078,3.38566,39080000.0
2008-06-12 18:40:00,3.38619,3.39361,3.38107,3.38664,36050000.0
2008-06-12 18:45:00,3.39114,3.39299,3.38084,3.39055,30050000.0
2008-06-12 18:50:00,3.3877,3.39634,3.38139,3.39138,37620000.0
2008-06-12 18:55:00,3.3898,3.39672,3.3843,3.39081,41380000.0
2008-06-12 19:00:00,3.39391,3.39815,3.38424,3.39451,33100000.0
2008-06-12 19:05:00,3.38926,3.39436,3.3834,3.39344,31950000.0
2008-06-12 19:10:00,3.38838,3.39544,3.38309,3.38811,30420000.0
2008-06-12 19:15:00,3.39369,3.39369,3.3825,3.3902,29290000.0
2008-06-12 19:20:00,3.38479,3.39099,3.38025,3.38843,27030000.0
2008-06-12 19:25:00,3.38532,3.39064,3.37916,3.38917,36460000.0
2008-06-12 19:30:00,3.38897,3.39061,3.37801,3.38496,35730000.0
2008-06-12 19:35:00,3.38525,3.38903,3.37962,3.38849,19940000.0
2008-06-12 19:40:00,3.38922,3.39023,3.378,3.38574,28180000.0
2008-06-12 19:45:00,3.38889,3.3895,3.37982,3.38757,18400000.0
2008-06-12 19:50:00,3.38295,3.39067,3.37806,3.38296,27040000.0
2008-06-12 19:55:00,3.37895,3.39098,3.37719,3.38395,30060000.0
2008-06-12 20:00:00,3.38638,3.39028,3.37814,3.38836,32300000.0
2008-06-12 20:05:00,3.38693,3.38948,3.37584,3.38381,28580000.0
2008-06-12 20:10:00,3.38215,3.38921,3.37616,3.3835,28550000.0
2008-06-12 20:15:00,3.38851,3.38944,3.37955,3.38633,26690000.0
2008-06-12 20:20:00,3.37779,3.38863,3.3761,3.38169,26680000.0
2008-06-12 20:25:00,3.3835,3.38983,3.37802,3.38755,31190000.0
2008-06-12 20:30:00,3.39014,3.39014,3.37788,3.38631,31560000.0
2008-06-12 20:35:00,3.38758,3.39026,3.37795,3.3873,28940000.0
2008-06-12 20:40:00,3.38778,3.39243,3.37763,3.38655,30820000.0
2008-06-12 20:45:00,3.38541,3.39481,3.37934,3.38455,23680000.0
2008-06-12 20:50:00,3.38526,3.39216,3.37904,3.38696,27050000.0
2008-06-12 20:55:00,3.38962,3.39202,3.38076,3.38756,19180000.0
2008-06-12 21:00:00,3.38671,3.39228,3.37796,3.38595,29780000.0
2008-06-12 21:05:00,3.38266,3.39138,3.3789,3.39021,18120000.0
2008-06-12 21:10:00,3.38978,3.39075,3.38016,3.38684,19590000.0
2008-06-12 21:15:00,3.3875,3.39331,3.37866,3.38486,29380000.0
2008-06-12 21:20:00,3.39016,3.39225,3.38166,3.38976,25610000.0
2008-06-12 21:25:00,3.38434,3.39268,3.38059,3.3887,21510000.0
2008-06-12 21:30:00,3.38903,3.39218,3.3809,3.3809,18830000.0
2008-06-12 21:35:00,3.38609,3.39277,3.38112,3.38983,29010000.0
2008-06-12 21:40:00,3.3851,3.39243,3.37992,3.38569,26400000.0
2008-06-12 21:45:00,3.39262,3.39262,3.38058,3.38521,20360000.0
2008-06-12 21:50:00,3.38433,3.39221,3.37986,3.38107,16250000.0
2008-06-12 21:55:00,3.38396,3.39108,3.37933,3.38869,16580000.0
2008-06-12 22:00:00,3.39086,3.39433,3.38196,3.38196,16920000.0
2008-06-12 22:05:00,3.39019,3.39192,3.38054,3.38192,12780000.0
2008-06-12 22:10:00,3.38565,3.39427,3.38146,3.38711,26760000.0
2008-06-12 22:15:00,3.39318,3.39318,3.38094,3.3914,35770000.0
2008-06-12 22:20:00,3.3915,3.39326,3.38204,3.38727,28620000.0
2008-06-12 22:25:00,3.38946,3.39441,3.37871,3.38831,36170000.0
2008-06-12 22:30:00,3.38913,3.39435,3.38089,3.3856,30900000.0
2008-06-12 22:35:00,3.38949,3.39405,3.3808,3.38383,25650000.0
2008-06-12 22:40:00,3.38916,3.3923,3.37762,3.38671,35380000.0
2008-06-12 22:45:00,3.38986,3.39211,3.37809,3.38181,26040000.0
2008-06-12 22:50:00,3.38396,3.39255,3.37828,3.38389,24810000.0
2008-06-12 22:55:00,3.39064,3.39167,3.3808,3.38533,30120000.0
2008-06-12 23:00:00,3.38869,3.39266,3.37972,3.38588,26390000.0
2008-06-12 23:05:00,3.39189,3.39232,3.37926,3.38389,29410000.0
2008-06-12 23:10:00,3.37785,3.39347,3.37785,3.38612,26750000.0
2008-06-12 23:15:00,3.3884,3.39669,3.38162,3.38162,28600000.0
2008-06-12 23:20:00,3.3855,3.39246,3.37887,3.38677,30180000.0
2008-06-12 23:25:00,3.38593,3.39637,3.38058,3.39004,22290000.0
2008-06-12 23:30:00,3.38543,3.39379,3.38143,3.3918,26040000.0
2008-06-12 23:35:00,3.39329,3.39549,3.37786,3.38752,31680000.0
2008-06-12 23:40:00,3.3825,3.39243,3.37797,3.38553,26420000.0
2008-06-12 23:45:00,3.38066,3.38982,3.37746,3.38407,22280000.0
2008-06-12 23:50:00,3.3882,3.38912,3.37855,3.38595,22620000.0
2008-06-12 23:55:00,3.38646,3.38794,3.37995,3.38706,9800000.0
2008-06-13 00:00:00,3.39075,3.39075,3.37759,3.38874,20700000.0
2008-06-13 00:05:00,3.38898,3.39061,3.37643,3.3882,31580000.0
2008-06-13 00:10:00,3.38414,3.39043,3.37774,3.3884,28260000.0
2008-06-13 00:15:00,3.3893,3.39018,3.37781,3.38478,31270000.0
2008-06-13 00:20:00,3.38676,3.38888,3.3757,3.38888,21450000.0
2008-06-13 00:25:00,3.38871,3.39269,3.37822,3.38432,24450000.0
2008-06-13 00:30:00,3.39038,3.39039,3.37774,3.38144,16940000.0
2008-06-13 00:35:00,3.38849,3.39119,3.37859,3.38436,25600000.0
2008-06-13 00:40:00,3.38718,3.39034,3.37911,3.38426,29750000.0
2008-06-13 00:45:00,3.38778,3.39088,3.37813,3.38328,30150000.0
2008-06-13 00:50:00,3.38712,3.38937,3.37791,3.38656,20360000.0
2008-06-13 00:55:00,3.39028,3.39143,3.37592,3.38661,22990000.0
2008-06-13 01:00:00,3.3901,3.3901,3.3767,3.38339,36460000.0
2008-06-13 01:05:00,3.38784,3.38947,3.37537,3.38315,26370000.0
2008-06-13 01:10:00,3.38389,3.39105,3.38096,3.38837,15410000.0
2008-06-13 01:15:00,3.38895,3.39041,3.37827,3.38461,12860000.0
2008-06-13 01:20:00,3.38704,3.39035,3.38072,3.38674,16610000.0
2008-06-13 01:25:00,3.38313,3.39083,3.37709,3.38253,19270000.0
2008-06-13 01:30:00,3.39067,3.39067,3.37934,3.37934,12420000.0
2008-06-13 01:35:00,3.38519,3.39359,3.37842,3.39002,24110000.0
2008-06-13 01:40:00,3.38699,3.39103,3.37763,3.38914,41380000.0
2008-06-13 01:45:00,3.38929,3.39099,3.37912,3.39062,25980000.0
2008-06-13 01:50:00,3.38291,3.39108,3.37764,3.38432,30090000.0
2008-06-13 01:55:00,3.37727,3.38809,3.37617,3.38207,26740000.0
2008-06-13 02:00:00,3.3906,3.3906,3.37849,3.38885,22960000.0
2008-06-13 02:05:00,3.38818,3.38893,3.38128,3.38772,19630000.0
2008-06-13 02:10:00,3.38672,3.3884,3.37787,3.38202,27510000.0
2008-06-13 02:15:00,3.3876,3.39034,3.37854,3.38503,21850000.0
2008-06-13 02:20:00,3.3817,3.3914,3.37697,3.37759,23360000.0
2008-06-13 02:25:00,3.38869,3.39058,3.37729,3.38443,30900000.0
2008-06-13 02:30:00,3.38697,3.39183,3.37594,3.38715,21480000.0
2008-06-13 02:35:00,3.38877,3.38905,3.37657,3.38296,22600000.0
2008-06-13 02:40:00,3.38554,3.38899,3.37763,3.38591,24880000.0
2008-06-13 02:45:00,3.38389,3.38804,3.37735,3.38116,20340000.0
2008-06-13 02:50:00,3.38824,3.3893,3.3759,3.3882,30110000.0
2008-06-13 02:55:00,3.38897,3.3893,3.3768,3.38427,23330000.0
2008-06-13 03:00:00,3.38932,3.38932,3.37874,3.38362,15450000.0
2008-06-13 03:05:00,3.38372,3.38875,3.37957,3.38679,20740000.0
2008-06-13 03:10:00,3.38719,3.38818,3.37647,3.38349,21870000.0
2008-06-13 03:15:00,3.38755,3.38997,3.37649,3.38265,20720000.0
2008-06-13 03:20:00,3.38188,3.39215,3.37606,3.38773,26340000.0
2008-06-13 03:25:00,3.38654,3.39184,3.37855,3.38902,30840000.0
2008-06-13 03:30:00,3.3898,3.39183,3.3777,3.38432,24470000.0
2008-06-13 03:35:00,3.38342,3.39088,3.37605,3.3861,27110000.0
2008-06-13 03:40:00,3.3843,3.39033,3.37671,3.38402,22630000.0
2008-06-13 03:45:00,3.38237,3.39156,3.38037,3.38181,23690000.0
2008-06-13 03:50:00,3.38511,3.38931,3.37809,3.38309,18470000.0
2008-06-13 03:55:00,3.38434,3.38867,3.3769,3.38233,24860000.0
2008-06-13 04:00:00,3.38589,3.3917,3.3794,3.38662,17000000.0
2008-06-13 04:05:00,3.38809,3.39055,3.37434,3.38486,33480000.0
2008-06-13 04:10:00,3.38726,3.38838,3.37545,3.38322,36100000.0
2008-06-13 04:15:00,3.38705,3.39206,3.37825,3.38401,22980000.0
2008-06-13 04:20:00,3.38278,3.38856,3.37582,3.38402,27110000.0
2008-06-13 04:25:00,3.38239,3.38834,3.37731,3.38718,26740000.0
2008-06-13 04:30:00,3.38592,3.3883,3.37864,3.38273,19240000.0
2008-06-13 04:35:00,3.38896,3.38916,3.37788,3.38287,23350000.0
2008-06-13 04:40:00,3.38824,3.38951,3.37836,3.38319,18110000.0
2008-06-13 04:45:00,3.3872,3.39078,3.37773,3.38291,16610000.0
2008-06-13 04:50:00,3.38312,3.3897,3.37909,3.38807,18490000.0
2008-06-13 04:55:00,3.38374,3.3891,3.37732,3.38768,14350000.0
2008-06-13 05:00:00,3.38592,3.38996,3.37748,3.38883,28240000.0
2008-06-13 05:05:00,3.38343,3.38926,3.37864,3.38455,21510000.0
2008-06-13 05:10:00,3.38812,3.39146,3.37655,3.38518,25250000.0
2008-06-13 05:15:00,3.39097,3.39097,3.37642,3.38454,18900000.0
2008-06-13 05:20:00,3.38299,3.39029,3.37661,3.38612,22270000.0
2008-06-13 05:25:00,3.38034,3.38971,3.37782,3.38866,15090000.0
2008-06-13 05:30:00,3.39175,3.39207,3.37825,3.38259,12090000.0
2008-06-13 05:35:00,3.38437,3.38874,3.37521,3.38349,19190000.0
2008-06-13 05:40:00,3.38972,3.39022,3.37801,3.38306,21110000.0
2008-06-13 05:45:00,3.3898,3.39063,3.37648,3.38034,21850000.0
2008-06-13 05:50:00,3.38487,3.39051,3.37679,3.38643,24470000.0
2008-06-13 05:55:00,3.38311,3.38842,3.37666,3.38171,27480000.0
2008-06-13 06:00:00,3.38765,3.39019,3.37774,3.38802,22220000.0
2008-06-13 06:05:00,3.38089,3.38859,3.37734,3.38393,31600000.0
2008-06-13 06:10:00,3.38298,3.38901,3.37694,3.38711,36890000.0
2008-06-13 06:15:00,3.38269,3.39069,3.37666,3.38348,33530000.0
2008-06-13 06:20:00,3.38124,3.38935,3.37712,3.38303,28240000.0
2008-06-13 06:25:00,3.38622,3.3899,3.37766,3.38302,28590000.0
2008-06-13 06:30:00,3.38338,3.39272,3.37881,3.38396,25230000.0
2008-06-13 06:35:00,3.38467,3.38942,3.37563,3.38349,33490000.0
2008-06-13 06:40:00,3.38427,3.38947,3.37608,3.38406,24470000.0
2008-06-13 06:45:00,3.38988,3.39013,3.3774,3.38266,37630000.0
2008-06-13 06:50:00,3.37977,3.39219,3.3765,3.38422,26370000.0
2008-06-13 06:55:00,3.38369,3.38922,3.37872,3.37972,22950000.0
2008-06-13 07:00:00,3.38872,3.39366,3.38102,3.38371,28910000.0
2008-06-13 07:05:00,3.3832,3.39069,3.3783,3.38577,18570000.0
2008-06-13 07:10:00,3.38234,3.3884,3.37687,3.38225,22220000.0
2008-06-13 07:15:00,3.39078,3.39263,3.37721,3.38806,33430000.0
2008-06-13 07:20:00,3.37712,3.38944,3.37712,3.37803,24420000.0
2008-06-13 07:25:00,3.38266,3.39139,3.3773,3.38248,29680000.0
2008-06-13 07:30:00,3.39145,3.39145,3.37647,3.3819,23290000.0
2008-06-13 07:35:00,3.38317,3.38959,3.37699,3.38406,22940000.0
2008-06-13 07:40:00,3.3878,3.3912,3.37827,3.38222,28940000.0
2008-06-13 07:45:00,3.38989,3.38989,3.37502,3.38127,28150000.0
2008-06-13 07:50:00,3.38542,3.38947,3.37676,3.38625,41700000.0
2008-06-13 07:55:00,3.38298,3.3873,3.37504,3.3823,36060000.0
2008-06-13 08:00:00,3.3871,3.39171,3.37344,3.39171,31930000.0
2008-06-13 08:05:00,3.38018,3.39334,3.38,3.38737,29290000.0
2008-06-13 08:10:00,3.38691,3.39206,3.38027,3.38549,33450000.0
2008-06-13 08:15:00,3.39017,3.39264,3.38155,3.38582,30420000.0
2008-06-13 08:20:00,3.39029,3.39605,3.37914,3.38753,33420000.0
2008-06-13 08:25:00,3.38499,3.38987,3.37861,3.38251,24440000.0
2008-06-13 08:30:00,3.37921,3.38731,3.37427,3.38093,33060000.0
2008-06-13 08:35:00,3.3832,3.38827,3.37459,3.38067,30430000.0
2008-06-13 08:40:00,3.38549,3.38855,3.37489,3.38397,40190000.0
2008-06-13 08:45:00,3.38763,3.38829,3.37595,3.38165,31950000.0
2008-06-13 08:50:00,3.38709,3.38783,3.3753,3.38489,29650000.0
2008-06-13 08:55:00,3.38245,3.3862,3.37523,3.38085,30030000.0
2008-06-13 09:00:00,3.37761,3.38794,3.37461,3.38719,27420000.0
2008-06-13 09:05:00,3.38852,3.38985,3.37815,3.38352,27040000.0
2008-06-13 09:10:00,3.38916,3.39096,3.37897,3.38908,31600000.0
2008-06-13 09:15:00,3.38269,3.39381,3.37952,3.38981,26680000.0
2008-06-13 09:20:00,3.38708,3.39096,3.37961,3.39096,25930000.0
2008-06-13 09:25:00,3.389,3.39325,3.38039,3.38835,32670000.0
2008-06-13 09:30:00,3.38998,3.39059,3.37788,3.38763,28180000.0
2008-06-13 09:35:00,3.38082,3.38797,3.37753,3.38029,30420000.0
2008-06-13 09:40:00,3.38203,3.38701,3.37267,3.38357,34920000.0
2008-06-13 09:45:00,3.38356,3.38617,3.37509,3.3787,42060000.0
2008-06-13 09:50:00,3.37984,3.38946,3.37556,3.38497,24790000.0
2008-06-13 09:55:00,3.38385,3.38802,3.37455,3.38554,33060000.0
2008-06-13 10:00:00,3.3842,3.38744,3.37161,3.38595,38320000.0
2008-06-13 10:05:00,3.38465,3.38594,3.37418,3.38297,30060000.0
2008-06-13 10:10:00,3.38373,3.38779,3.37404,3.38035,46570000.0
2008-06-13 10:15:00,3.38609,3.38778,3.37752,3.3831,30810000.0
2008-06-13 10:20:00,3.38688,3.38998,3.37757,3.37837,34200000.0
2008-06-13 10:25:00,3.3856,3.38996,3.37679,3.38558,42440000.0
2008-06-13 10:30:00,3.38746,3.39008,3.37201,3.38651,34560000.0
2008-06-13 10:35:00,3.38626,3.38939,3.37724,3.38425,30430000.0
2008-06-13 10:40:00,3.3815,3.39111,3.37737,3.38244,36440000.0
2008-06-13 10:45:00,3.38707,3.39129,3.3773,3.38934,29670000.0
2008-06-13 10:50:00,3.38885,3.39004,3.37749,3.38648,30040000.0
2008-06-13 10:55:00,3.38288,3.39137,3.37718,3.38975,34950000.0
2008-06-13 11:00:00,3.38302,3.39009,3.37494,3.38828,40590000.0
2008-06-13 11:05:00,3.38414,3.39109,3.38012,3.38563,30420000.0
2008-06-13 11:10:00,3.38522,3.39312,3.37668,3.38842,39800000.0
2008-06-13 11:15:00,3.3865,3.39243,3.3801,3.39059,28950000.0
2008-06-13 11:20:00,3.38531,3.39413,3.38422,3.39343,30810000.0
2008-06-13 11:25:00,3.38716,3.39453,3.37882,3.39399,35690000.0
2008-06-13 11:30:00,3.39434,3.39839,3.38564,3.39561,36430000.0
2008-06-13 11:35:00,3.38662,3.39795,3.38662,3.39266,35310000.0
2008-06-13 11:40:00,3.39288,3.3985,3.38698,3.39517,34180000.0
2008-06-13 11:45:00,3.38882,3.39774,3.38571,3.39559,31180000.0
2008-06-13 11:50:00,3.39135,3.39914,3.38558,3.3939,32690000.0
2008-06-13 11:55:00,3.39071,3.39857,3.38573,3.39249,36500000.0
2008-06-13 12:00:00,3.39121,3.39944,3.38546,3.39604,35700000.0
2008-06-13 12:05:00,3.39661,3.39825,3.38401,3.3956,28190000.0
2008-06-13 12:10:00,3.39216,3.39944,3.38614,3.39256,32680000.0
2008-06-13 12:15:00,3.39507,3.39641,3.38552,3.38949,36080000.0
2008-06-13 12:20:00,3.39326,3.39479,3.38337,3.39223,31560000.0
2008-06-13 12:25:00,3.38943,3.39381,3.38278,3.39289,29310000.0
2008-06-13 12:30:00,3.3928,3.39538,3.37869,3.39194,42870000.0
2008-06-13 12:35:00,3.386,3.39818,3.38158,3.39243,32320000.0
2008-06-13 12:40:00,3.3894,3.39507,3.38323,3.39335,36440000.0
2008-06-13 12:45:00,3.39194,3.39669,3.38301,3.39424,27410000.0
2008-06-13 12:50:00,3.39507,3.39603,3.3812,3.39164,29320000.0
2008-06-13 12:55:00,3.39031,3.39527,3.38484,3.39226,39850000.0
2008-06-13 13:00:00,3.39365,3.39511,3.38259,3.39132,40550000.0
2008-06-13 13:05:00,3.38522,3.39584,3.38174,3.39398,45060000.0
2008-06-13 13:10:00,3.39373,3.39408,3.38195,3.3863,36460000.0
2008-06-13 13:15:00,3.38891,3.39306,3.38039,3.39068,33090000.0
2008-06-13 13:20:00,3.39168,3.39361,3.38092,3.39194,37550000.0
2008-06-13 13:25:00,3.38433,3.39217,3.38108,3.38651,33050000.0
2008-06-13 13:30:00,3.38764,3.3937,3.37572,3.38634,43580000.0
2008-06-13 13:35:00,3.3905,3.39121,3.37881,3.38694,32690000.0
2008-06-13 13:40:00,3.38469,3.3962,3.37996,3.38576,34210000.0
2008-06-13 13:45:00,3.38991,3.39064,3.37775,3.38095,33460000.0
2008-06-13 13:50:00,3.38963,3.39317,3.37672,3.38156,40190000.0
2008-06-13 13:55:00,3.38827,3.39233,3.37741,3.38921,26310000.0
2008-06-13 14:00:00,3.38862,3.39045,3.37986,3.38273,35690000.0
2008-06-13 14:05:00,3.38158,3.38669,3.3726,3.3726,35310000.0
2008-06-13 14:10:00,3.38347,3.38576,3.37288,3.38305,33820000.0
2008-06-13 14:15:00,3.38354,3.38596,3.37354,3.37984,28540000.0
2008-06-13 14:20:00,3.37415,3.38517,3.37283,3.38302,32320000.0
2008-06-13 14:25:00,3.38134,3.3868,3.37657,3.38523,35690000.0
2008-06-13 14:30:00,3.38452,3.38549,3.3734,3.3842,38670000.0
2008-06-13 14:35:00,3.38441,3.38815,3.37265,3.38648,28570000.0
2008-06-13 14:40:00,3.37966,3.38707,3.37162,3.37546,39430000.0
2008-06-13 14:45:00,3.38057,3.38487,3.36978,3.38069,28180000.0
2008-06-13 14:50:00,3.37886,3.38479,3.37299,3.38362,37190000.0
2008-06-13 14:55:00,3.38353,3.38495,3.37293,3.37581,32700000.0
2008-06-13 15:00:00,3.38592,3.38656,3.37384,3.38588,45060000.0
2008-06-13 15:05:00,3.38044,3.38861,3.37548,3.38515,36430000.0
2008-06-13 15:10:00,3.37476,3.39035,3.37425,3.3799,42450000.0
2008-06-13 15:15:00,3.38539,3.38823,3.37437,3.38545,28940000.0
2008-06-13 15:20:00,3.38537,3.38883,3.37514,3.38451,35320000.0
2008-06-13 15:25:00,3.38547,3.38775,3.37588,3.38371,32690000.0
2008-06-13 15:30:00,3.38817,3.39019,3.37743,3.38595,38710000.0
2008-06-13 15:35:00,3.3859,3.38729,3.37409,3.38195,27450000.0
2008-06-13 15:40:00,3.38511,3.38974,3.37438,3.38438,37940000.0
2008-06-13 15:45:00,3.38726,3.39137,3.37842,3.38459,33400000.0
2008-06-13 15:50:00,3.38665,3.38958,3.37952,3.38668,31570000.0
2008-06-13 15:55:00,3.38259,3.39179,3.37678,3.38843,42420000.0
2008-06-13 16:00:00,3.38908,3.38944,3.37387,3.38746,36780000.0
2008-06-13 16:05:00,3.38314,3.38981,3.37804,3.3839,33850000.0
2008-06-13 16:10:00,3.389,3.39008,3.37508,3.38146,35720000.0
2008-06-13 16:15:00,3.37785,3.38867,3.37608,3.38632,39060000.0
2008-06-13 16:20:00,3.38606,3.38733,3.37473,3.38617,38690000.0
2008-06-13 16:25:00,3.38536,3.3874,3.3728,3.37752,35340000.0
2008-06-13 16:30:00,3.38062,3.38689,3.37585,3.37633,32320000.0
2008-06-13 16:35:00,3.38442,3.39021,3.37593,3.38672,29310000.0
2008-06-13 16:40:00,3.38663,3.3872,3.37616,3.37616,28160000.0
2008-06-13 16:45:00,3.38303,3.39138,3.37612,3.38797,42060000.0
2008-06-13 16:50:00,3.38331,3.38823,3.37484,3.38183,39820000.0
2008-06-13 16:55:00,3.38694,3.38751,3.37662,3.38487,30830000.0
2008-06-13 17:00:00,3.38737,3.38874,3.37568,3.38549,39780000.0
2008-06-13 17:05:00,3.38194,3.39171,3.37477,3.38613,42420000.0
2008-06-13 17:10:00,3.38165,3.38838,3.37809,3.38097,35340000.0
2008-06-13 17:15:00,3.38631,3.38631,3.37541,3.38498,40970000.0
2008-06-13 17:20:00,3.38584,3.38741,3.37702,3.38578,30440000.0
2008-06-13 17:25:00,3.38198,3.38812,3.3766,3.38572,30410000.0
2008-06-13 17:30:00,3.38844,3.3922,3.37622,3.38639,31230000.0
2008-06-13 17:35:00,3.38668,3.38939,3.37485,3.38506,39050000.0
2008-06-13 17:40:00,3.38174,3.3898,3.37661,3.38323,33440000.0
2008-06-13 17:45:00,3.38741,3.38918,3.37569,3.38104,31190000.0
2008-06-13 17:50:00,3.381,3.39025,3.3757,3.38106,30800000.0
2008-06-13 17:55:00,3.38608,3.38991,3.37712,3.38772,27800000.0
2008-06-13 18:00:00,3.38249,3.38998,3.3766,3.38198,33050000.0
2008-06-13 18:05:00,3.38097,3.39003,3.37458,3.38607,24420000.0
2008-06-13 18:10:00,3.38288,3.38831,3.37741,3.38797,27850000.0
2008-06-13 18:15:00,3.38261,3.38893,3.37782,3.38847,27880000.0
2008-06-13 18:20:00,3.38313,3.38875,3.37362,3.3855,28620000.0
2008-06-13 18:25:00,3.38204,3.38925,3.37664,3.37761,29040000.0
2008-06-13 18:30:00,3.38061,3.3888,3.3779,3.38699,17700000.0
2008-06-13 18:35:00,3.37865,3.38866,3.37632,3.3823,31210000.0
2008-06-13 18:40:00,3.38552,3.38877,3.37761,3.38271,27130000.0
2008-06-13 18:45:00,3.38292,3.3885,3.37604,3.38664,25610000.0
2008-06-13 18:50:00,3.38132,3.38666,3.37574,3.3833,34600000.0
2008-06-13 18:55:00,3.38197,3.38954,3.37505,3.38378,34650000.0
2008-06-13 19:00:00,3.38492,3.38787,3.37539,3.3871,25960000.0
2008-06-13 19:05:00,3.38191,3.38652,3.37439,3.38486,22950000.0
2008-06-13 19:10:00,3.38517,3.38874,3.37626,3.38173,23690000.0
2008-06-13 19:15:00,3.38167,3.38543,3.37363,3.38047,14290000.0
2008-06-13 19:20:00,3.37387,3.38673,3.37337,3.37426,27800000.0
2008-06-13 19:25:00,3.37714,3.38717,3.36733,3.38361,50760000.0
2008-06-13 19:30:00,3.38089,3.38574,3.37159,3.37774,47050000.0
2008-06-13 19:35:00,3.37893,3.38389,3.37306,3.38344,32710000.0
2008-06-13 19:40:00,3.38121,3.38537,3.371,3.38401,29330000.0
2008-06-13 19:45:00,3.3829,3.38413,3.3715,3.37868,25590000.0
2008-06-13 19:50:00,3.37516,3.38539,3.37453,3.37835,21080000.0
2008-06-13 19:55:00,3.38122,3.38555,3.3738,3.38372,28280000.0
2008-06-13 20:00:00,3.38601,3.38717,3.37179,3.37691,34650000.0
2008-06-13 20:05:00,3.38447,3.38939,3.37641,3.37823,14300000.0
2008-06-13 20:10:00,3.37379,3.38655,3.37325,3.37895,28310000.0
2008-06-13 20:15:00,3.38381,3.3851,3.37332,3.37655,25670000.0
2008-06-13 20:20:00,3.37863,3.38362,3.37337,3.38047,21520000.0
2008-06-13 20:25:00,3.37832,3.38326,3.37247,3.37788,24860000.0
2008-06-13 20:30:00,3.37588,3.38689,3.36984,3.3807,25970000.0
2008-06-13 20:35:00,3.37608,3.38771,3.37378,3.38256,25960000.0
2008-06-13 20:40:00,3.37763,3.38378,3.37168,3.38009,29750000.0
2008-06-13 20:45:00,3.38613,3.38613,3.3737,3.37755,19600000.0
2008-06-13 20:50:00,3.37727,3.38392,3.37099,3.37724,23720000.0
2008-06-13 20:55:00,3.38288,3.3839,3.37058,3.3793,24110000.0
2008-06-13 21:00:00,3.3843,3.3843,3.37151,3.38131,27890000.0
2008-06-13 21:05:00,3.38022,3.38251,3.37192,3.38071,23730000.0
2008-06-13 21:10:00,3.37882,3.3838,3.3718,3.38095,24140000.0
2008-06-13 21:15:00,3.38022,3.38555,3.37016,3.37573,27120000.0
2008-06-13 21:20:00,3.38128,3.38528,3.37302,3.38271,25590000.0
2008-06-13 21:25:00,3.38319,3.3837,3.37384,3.37933,23390000.0
2008-06-13 21:30:00,3.38183,3.38511,3.37439,3.37835,13930000.0
2008-06-13 21:35:00,3.3795,3.38589,3.37362,3.37834,21500000.0
2008-06-13 21:40:00,3.37945,3.38783,3.37236,3.37727,21150000.0
2008-06-13 21:45:00,3.38587,3.38587,3.37342,3.37793,20400000.0
2008-06-13 21:50:00,3.37795,3.38664,3.37405,3.38082,16600000.0
2008-06-13 21:55:00,3.38008,3.38462,3.37404,3.38242,15810000.0
2008-06-13 22:00:00,3.38463,3.38522,3.37405,3.37789,21470000.0
2008-06-13 22:05:00,3.38043,3.3825,3.37082,3.38042,21830000.0
2008-06-13 22:10:00,3.37141,3.3849,3.37141,3.37699,34630000.0
2008-06-13 22:15:00,3.38432,3.38432,3.37019,3.37682,14720000.0
2008-06-13 22:20:00,3.37686,3.38572,3.37126,3.37867,20780000.0
2008-06-13 22:25:00,3.38157,3.38454,3.37125,3.37645,25310000.0
2008-06-13 22:30:00,3.38128,3.38312,3.37196,3.3772,23740000.0
2008-06-13 22:35:00,3.38066,3.38468,3.37091,3.38159,23380000.0
2008-06-13 22:40:00,3.37541,3.38327,3.37079,3.37611,26760000.0
2008-06-13 22:45:00,3.38096,3.38202,3.37105,3.37579,22640000.0
2008-06-13 22:50:00,3.38096,3.38199,3.37156,3.38005,21490000.0
2008-06-13 22:55:00,3.37557,3.3847,3.37161,3.37718,22250000.0
2008-06-15 23:00:00,3.37819,3.38369,3.37432,3.37911,3800000.0
2008-06-15 23:15:00,3.37862,3.38679,3.37862,3.38659,3000000.0
2008-06-15 23:20:00,3.38224,3.38349,3.37301,3.38279,4930000.0
2008-06-15 23:30:00,3.38637,3.38677,3.37704,3.38158,5320000.0
2008-06-15 23:45:00,3.38244,3.38752,3.37812,3.38309,3800000.0
2008-06-15 23:50:00,3.37857,3.38327,3.37507,3.37974,3800000.0
2008-06-16 00:00:00,3.38599,3.38599,3.37162,3.37909,5270000.0
2008-06-16 00:05:00,3.37989,3.38261,3.37012,3.3796,13930000.0
2008-06-16 00:10:00,3.37934,3.38442,3.36962,3.37719,8280000.0
2008-06-16 00:15:00,3.38509,3.38509,3.36832,3.37329,4550000.0
2008-06-16 00:20:00,3.37304,3.37812,3.36832,3.37329,7600000.0
2008-06-16 00:25:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-16 00:30:00,3.38,3.3814,3.36702,3.37642,7600000.0
2008-06-16 00:40:00,3.37174,3.37682,3.36742,3.37682,3800000.0
2008-06-16 00:45:00,3.38652,3.38652,3.36742,3.37239,4560000.0
2008-06-16 00:50:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:00:00,3.37991,3.38711,3.37175,3.38199,10580000.0
2008-06-16 01:05:00,3.37629,3.37772,3.36832,3.37329,4930000.0
2008-06-16 01:10:00,3.37264,3.37772,3.36832,3.37329,3800000.0
2008-06-16 01:15:00,3.38081,3.38409,3.36792,3.37309,11400000.0
2008-06-16 01:20:00,3.37194,3.37702,3.36742,3.37239,7600000.0
2008-06-16 01:25:00,3.37134,3.37662,3.36702,3.37219,7600000.0
2008-06-16 01:30:00,3.3791,3.38358,3.36762,3.37259,9880000.0
2008-06-16 01:35:00,3.37224,3.37732,3.36792,3.37289,3800000.0
2008-06-16 01:40:00,3.37244,3.37772,3.36812,3.37329,7600000.0
2008-06-16 01:45:00,3.3797,3.38644,3.36812,3.37309,7600000.0
2008-06-16 01:50:00,3.37631,3.38001,3.3719,3.37735,3800000.0
2008-06-16 01:55:00,3.37134,3.37682,3.36702,3.37239,7600000.0
2008-06-16 02:00:00,3.38068,3.38392,3.36592,3.37024,7600000.0
2008-06-16 02:05:00,3.37429,3.38399,3.37429,3.38028,4550000.0
2008-06-16 02:15:00,3.38748,3.38781,3.37812,3.38116,8280000.0
2008-06-16 02:30:00,3.38339,3.38782,3.36592,3.37024,7600000.0
2008-06-16 02:35:00,3.37179,3.37622,3.36682,3.37114,3800000.0
2008-06-16 02:40:00,3.37129,3.37572,3.36632,3.37552,5300000.0
2008-06-16 02:45:00,3.38736,3.38802,3.36632,3.37064,9070000.0
2008-06-16 02:50:00,3.37179,3.37622,3.36682,3.37114,3800000.0
2008-06-16 02:55:00,3.37219,3.37662,3.36722,3.37154,4910000.0
2008-06-16 03:00:00,3.38129,3.38279,3.37425,3.37425,3800000.0
2008-06-16 03:05:00,3.37752,3.37752,3.37752,3.37752,380000.0
2008-06-16 03:10:00,3.37329,3.37772,3.36832,3.37264,3800000.0
2008-06-16 03:15:00,3.38369,3.38812,3.37872,3.38304,3800000.0
2008-06-16 03:20:00,3.37349,3.37792,3.36852,3.37284,3800000.0
2008-06-16 03:25:00,3.37346,3.37539,3.37346,3.37539,760000.0
2008-06-16 03:30:00,3.38251,3.38767,3.36792,3.37224,10560000.0
2008-06-16 03:35:00,3.37329,3.37772,3.36832,3.37264,3800000.0
2008-06-16 03:40:00,3.37349,3.37862,3.36852,3.37354,7600000.0
2008-06-16 03:45:00,3.38629,3.38629,3.36872,3.37304,12430000.0
2008-06-16 03:50:00,3.37691,3.37752,3.36812,3.37752,9000000.0
2008-06-16 03:55:00,3.37203,3.37732,3.37203,3.37732,1500000.0
2008-06-16 04:00:00,3.38243,3.38511,3.37243,3.37329,5310000.0
2008-06-16 04:05:00,3.37349,3.37842,3.36852,3.37334,7600000.0
2008-06-16 04:10:00,3.37369,3.37882,3.36872,3.37374,7600000.0
2008-06-16 04:15:00,3.38155,3.38474,3.36942,3.37374,7600000.0
2008-06-16 04:20:00,3.37479,3.38062,3.36982,3.37554,7600000.0
2008-06-16 04:25:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 04:30:00,3.37954,3.3898,3.37562,3.38614,9070000.0
2008-06-16 04:35:00,3.38252,3.38778,3.37362,3.38055,11370000.0
2008-06-16 04:40:00,3.38049,3.38069,3.37252,3.37252,2630000.0
2008-06-16 04:45:00,3.37822,3.37822,3.37822,3.37822,750000.0
2008-06-16 04:55:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 05:00:00,3.3816,3.38477,3.37322,3.37598,3800000.0
2008-06-16 05:10:00,3.37619,3.38062,3.37122,3.37554,3800000.0
2008-06-16 05:15:00,3.38058,3.38416,3.37312,3.37744,7600000.0
2008-06-16 05:20:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 05:25:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 05:30:00,3.38058,3.38282,3.37072,3.37504,7600000.0
2008-06-16 05:35:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 05:40:00,3.37479,3.37952,3.36982,3.37444,7600000.0
2008-06-16 05:45:00,3.38319,3.38762,3.36922,3.37354,7600000.0
2008-06-16 05:50:00,3.38006,3.38015,3.38005,3.38005,4500000.0
2008-06-16 05:55:00,3.37549,3.37849,3.37549,3.37849,760000.0
2008-06-16 06:00:00,3.38609,3.38609,3.37032,3.37464,4560000.0
2008-06-16 06:05:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-16 06:10:00,3.37569,3.38122,3.37072,3.38122,9050000.0
2008-06-16 06:15:00,3.38742,3.38742,3.37182,3.37614,5300000.0
2008-06-16 06:20:00,3.37699,3.38142,3.37092,3.37524,7600000.0
2008-06-16 06:25:00,3.38142,3.38142,3.37162,3.37594,6410000.0
2008-06-16 06:30:00,3.38359,3.38359,3.37518,3.3786,5660000.0
2008-06-16 06:35:00,3.37589,3.38032,3.37092,3.37524,3800000.0
2008-06-16 06:40:00,3.37679,3.38122,3.37142,3.37574,9080000.0
2008-06-16 06:45:00,3.38629,3.38629,3.37162,3.37594,4560000.0
2008-06-16 06:50:00,3.37529,3.37972,3.37032,3.37464,3800000.0
2008-06-16 06:55:00,3.37839,3.38394,3.37128,3.37696,16180000.0
2008-06-16 07:00:00,3.38662,3.38662,3.37072,3.37504,4560000.0
2008-06-16 07:05:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-16 07:10:00,3.37498,3.38037,3.37092,3.37938,7140000.0
2008-06-16 07:15:00,3.38418,3.38682,3.37052,3.37484,8310000.0
2008-06-16 07:20:00,3.37659,3.38102,3.37162,3.37594,3800000.0
2008-06-16 07:25:00,3.37619,3.38062,3.37122,3.37554,3800000.0
2008-06-16 07:30:00,3.38229,3.38672,3.37162,3.37594,7980000.0
2008-06-16 07:35:00,3.37639,3.38082,3.37142,3.37574,3800000.0
2008-06-16 07:40:00,3.37506,3.38452,3.37506,3.37944,9050000.0
2008-06-16 07:45:00,3.38119,3.38562,3.37422,3.37854,7600000.0
2008-06-16 07:50:00,3.38702,3.38702,3.37307,3.37767,5300000.0
2008-06-16 07:55:00,3.38165,3.38165,3.37052,3.37484,11300000.0
2008-06-16 08:00:00,3.38822,3.38822,3.37683,3.38141,4560000.0
2008-06-16 08:05:00,3.38038,3.38528,3.37513,3.38516,3400000.0
2008-06-16 08:15:00,3.38446,3.38653,3.37202,3.37699,12820000.0
2008-06-16 08:20:00,3.38387,3.38593,3.37408,3.38018,8650000.0
2008-06-16 08:25:00,3.38057,3.38534,3.3717,3.38372,27530000.0
2008-06-16 08:30:00,3.38542,3.38815,3.37246,3.38614,36410000.0
2008-06-16 08:35:00,3.3808,3.384,3.37823,3.37984,6380000.0
2008-06-16 08:40:00,3.38077,3.38678,3.3787,3.38036,3800000.0
2008-06-16 08:45:00,3.38369,3.38812,3.37872,3.38304,3800000.0
2008-06-16 08:50:00,3.38046,3.38735,3.37582,3.38245,6440000.0
2008-06-16 08:55:00,3.38677,3.38821,3.37449,3.38427,15480000.0
2008-06-16 09:00:00,3.38357,3.38908,3.37392,3.37916,38340000.0
2008-06-16 09:05:00,3.38398,3.38748,3.37599,3.38263,36460000.0
2008-06-16 09:10:00,3.38661,3.38832,3.37495,3.37495,18050000.0
2008-06-16 09:15:00,3.38122,3.38611,3.37538,3.37882,14690000.0
2008-06-16 09:20:00,3.38173,3.38861,3.37826,3.37889,18920000.0
2008-06-16 09:30:00,3.37772,3.38614,3.37493,3.3812,21050000.0
2008-06-16 09:35:00,3.38628,3.38723,3.3739,3.38302,21850000.0
2008-06-16 09:40:00,3.38119,3.38852,3.37661,3.38214,24770000.0
2008-06-16 09:45:00,3.38806,3.38971,3.3785,3.38248,19220000.0
2008-06-16 09:50:00,3.38181,3.38722,3.37516,3.38529,7890000.0
2008-06-16 09:55:00,3.38169,3.39027,3.37672,3.38189,24060000.0
2008-06-16 10:00:00,3.37802,3.38589,3.37516,3.37516,7510000.0
2008-06-16 10:05:00,3.38727,3.38727,3.37807,3.38214,10200000.0
2008-06-16 10:10:00,3.38281,3.38671,3.37785,3.38164,3800000.0
2008-06-16 10:15:00,3.38208,3.38716,3.37644,3.38311,20650000.0
2008-06-16 10:20:00,3.37917,3.38556,3.37294,3.38346,32650000.0
2008-06-16 10:25:00,3.38318,3.38861,3.37138,3.38041,22890000.0
2008-06-16 10:30:00,3.38379,3.38845,3.37533,3.37957,27410000.0
2008-06-16 10:35:00,3.38376,3.38551,3.37264,3.38291,23260000.0
2008-06-16 10:40:00,3.38446,3.38955,3.37383,3.38637,37530000.0
2008-06-16 10:45:00,3.3801,3.3867,3.37453,3.38366,33020000.0
2008-06-16 10:50:00,3.38309,3.38567,3.37074,3.38213,33770000.0
2008-06-16 10:55:00,3.37804,3.38458,3.37345,3.38291,22920000.0
2008-06-16 11:00:00,3.38213,3.38393,3.37222,3.38285,20660000.0
2008-06-16 11:05:00,3.37922,3.38496,3.37287,3.38144,25160000.0
2008-06-16 11:10:00,3.3806,3.38561,3.37138,3.38249,32250000.0
2008-06-16 11:15:00,3.38063,3.38063,3.3782,3.3782,1500000.0
2008-06-16 11:20:00,3.37866,3.38533,3.37308,3.38331,10180000.0
2008-06-16 11:25:00,3.37492,3.3843,3.37492,3.37828,13530000.0
2008-06-16 11:30:00,3.38436,3.38535,3.37263,3.38343,18800000.0
2008-06-16 11:35:00,3.3831,3.38579,3.37349,3.38091,28530000.0
2008-06-16 11:40:00,3.38422,3.38546,3.37406,3.37892,24380000.0
2008-06-16 11:45:00,3.38197,3.38492,3.37204,3.38312,30780000.0
2008-06-16 11:50:00,3.38434,3.38479,3.37417,3.3784,21780000.0
2008-06-16 11:55:00,3.38422,3.38465,3.37248,3.38435,25920000.0
2008-06-16 12:00:00,3.38528,3.38664,3.37684,3.38591,32290000.0
2008-06-16 12:05:00,3.37629,3.38768,3.37584,3.38244,27780000.0
2008-06-16 12:10:00,3.38057,3.38418,3.37388,3.384,24020000.0
2008-06-16 12:15:00,3.38118,3.38434,3.37233,3.38184,31510000.0
2008-06-16 12:20:00,3.3806,3.38545,3.3776,3.38005,3800000.0
2008-06-16 12:25:00,3.38209,3.38562,3.37402,3.38475,34940000.0
2008-06-16 12:30:00,3.37582,3.38538,3.37199,3.38223,18040000.0
2008-06-16 12:35:00,3.38106,3.38432,3.37148,3.38238,25580000.0
2008-06-16 12:40:00,3.3794,3.38456,3.37421,3.37852,13170000.0
2008-06-16 12:45:00,3.38276,3.38276,3.37229,3.38253,20650000.0
2008-06-16 12:50:00,3.38267,3.38403,3.37324,3.37821,18430000.0
2008-06-16 12:55:00,3.3827,3.38378,3.37263,3.37738,28910000.0
2008-06-16 13:00:00,3.37532,3.38425,3.37393,3.37659,16170000.0
2008-06-16 13:05:00,3.38404,3.38404,3.37184,3.3773,35250000.0
2008-06-16 13:10:00,3.38313,3.3838,3.37225,3.38137,12380000.0
2008-06-16 13:15:00,3.38018,3.38374,3.37285,3.37962,29260000.0
2008-06-16 13:20:00,3.38174,3.38346,3.37425,3.38346,10510000.0
2008-06-16 13:25:00,3.38239,3.38621,3.37307,3.38231,34190000.0
2008-06-16 13:30:00,3.38476,3.38476,3.37308,3.38069,25540000.0
2008-06-16 13:35:00,3.37927,3.3843,3.37086,3.37401,22520000.0
2008-06-16 13:40:00,3.38238,3.38467,3.37441,3.38095,14670000.0
2008-06-16 13:45:00,3.37462,3.38402,3.37061,3.38176,13510000.0
2008-06-16 13:50:00,3.37409,3.3841,3.37256,3.37637,13890000.0
2008-06-16 13:55:00,3.38393,3.38475,3.37155,3.38233,18410000.0
2008-06-16 14:00:00,3.38228,3.3839,3.37215,3.37685,9390000.0
2008-06-16 14:05:00,3.37435,3.38556,3.37264,3.3839,27830000.0
2008-06-16 14:10:00,3.37354,3.3873,3.3709,3.38437,33390000.0
2008-06-16 14:15:00,3.38188,3.38713,3.37287,3.37393,30020000.0
2008-06-16 14:20:00,3.37845,3.383,3.37311,3.37752,3800000.0
2008-06-16 14:25:00,3.37908,3.38602,3.3745,3.37772,28880000.0
2008-06-16 14:30:00,3.38382,3.38382,3.37655,3.38199,13130000.0
2008-06-16 14:35:00,3.38285,3.38383,3.37196,3.38352,34500000.0
2008-06-16 14:40:00,3.38129,3.38518,3.36932,3.37635,31140000.0
2008-06-16 14:45:00,3.37914,3.38403,3.37224,3.38202,20680000.0
2008-06-16 14:50:00,3.38163,3.38239,3.36753,3.37535,41680000.0
2008-06-16 14:55:00,3.37688,3.38609,3.36912,3.38121,30780000.0
2008-06-16 15:00:00,3.38081,3.38244,3.37136,3.37761,32300000.0
2008-06-16 15:05:00,3.38198,3.38404,3.37167,3.38233,15750000.0
2008-06-16 15:10:00,3.37898,3.38265,3.37226,3.38146,8290000.0
2008-06-16 15:15:00,3.38179,3.38513,3.37205,3.37797,23310000.0
2008-06-16 15:20:00,3.37931,3.38189,3.36912,3.37705,22150000.0
2008-06-16 15:25:00,3.38145,3.38261,3.36728,3.38201,42430000.0
2008-06-16 15:30:00,3.38246,3.38246,3.37164,3.37738,21050000.0
2008-06-16 15:35:00,3.38093,3.38506,3.37236,3.38218,25890000.0
2008-06-16 15:40:00,3.37966,3.38522,3.37175,3.38328,36020000.0
2008-06-16 15:45:00,3.37967,3.38348,3.37175,3.38216,31890000.0
2008-06-16 15:50:00,3.38476,3.38527,3.37237,3.37915,26640000.0
2008-06-16 15:55:00,3.38122,3.38667,3.372,3.3792,32260000.0
2008-06-16 16:00:00,3.3833,3.38611,3.37324,3.37793,31520000.0
2008-06-16 16:05:00,3.37827,3.38429,3.37412,3.37942,20260000.0
2008-06-16 16:10:00,3.38464,3.38538,3.37341,3.37772,21380000.0
2008-06-16 16:15:00,3.38018,3.38567,3.37243,3.37653,22180000.0
2008-06-16 16:20:00,3.37746,3.38389,3.37161,3.37751,23390000.0
2008-06-16 16:25:00,3.37859,3.38564,3.37443,3.38299,19540000.0
2008-06-16 16:30:00,3.38085,3.38537,3.37642,3.37874,22140000.0
2008-06-16 16:35:00,3.38316,3.38515,3.37457,3.38253,23630000.0
2008-06-16 16:40:00,3.38412,3.38476,3.37506,3.37816,15020000.0
2008-06-16 16:45:00,3.38446,3.38594,3.37378,3.38023,41630000.0
2008-06-16 16:50:00,3.38093,3.38423,3.37207,3.37803,19200000.0
2008-06-16 16:55:00,3.38049,3.38531,3.37316,3.374,29670000.0
2008-06-16 17:00:00,3.38281,3.38507,3.37062,3.38218,34910000.0
2008-06-16 17:05:00,3.37992,3.38389,3.37186,3.38021,15790000.0
2008-06-16 17:10:00,3.38249,3.38319,3.37113,3.38071,8670000.0
2008-06-16 17:15:00,3.38116,3.38617,3.37301,3.38217,23680000.0
2008-06-16 17:20:00,3.38354,3.38371,3.37688,3.37951,13890000.0
2008-06-16 17:25:00,3.37841,3.38404,3.37009,3.38276,28910000.0
2008-06-16 17:30:00,3.38172,3.38374,3.3725,3.38155,36790000.0
2008-06-16 17:35:00,3.37927,3.3862,3.37367,3.38585,12760000.0
2008-06-16 17:40:00,3.38274,3.38335,3.37722,3.38335,4880000.0
2008-06-16 17:45:00,3.38054,3.38761,3.37559,3.38462,34510000.0
2008-06-16 17:50:00,3.3862,3.38774,3.37444,3.3836,15390000.0
2008-06-16 17:55:00,3.38547,3.38668,3.37345,3.38422,24770000.0
2008-06-16 18:00:00,3.38533,3.38731,3.37332,3.38431,22520000.0
2008-06-16 18:05:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-16 18:10:00,3.37405,3.38501,3.37405,3.38501,22530000.0
2008-06-16 18:15:00,3.38671,3.38696,3.38033,3.38393,10890000.0
2008-06-16 18:20:00,3.38013,3.38407,3.37745,3.37745,5270000.0
2008-06-16 18:25:00,3.38396,3.38412,3.37338,3.38412,7140000.0
2008-06-16 18:30:00,3.38517,3.38592,3.37642,3.37642,9020000.0
2008-06-16 18:45:00,3.37463,3.38597,3.37463,3.38117,14250000.0
2008-06-16 18:50:00,3.37699,3.38499,3.3737,3.3737,4890000.0
2008-06-16 18:55:00,3.38173,3.38246,3.37158,3.37347,4520000.0
2008-06-16 19:00:00,3.38055,3.38379,3.37847,3.37847,5640000.0
2008-06-16 19:05:00,3.38033,3.38239,3.37494,3.38174,10890000.0
2008-06-16 19:10:00,3.37777,3.38724,3.37377,3.38204,32650000.0
2008-06-16 19:15:00,3.38357,3.38572,3.37398,3.38172,20280000.0
2008-06-16 19:20:00,3.37901,3.38397,3.37224,3.38396,24760000.0
2008-06-16 19:25:00,3.38336,3.38378,3.3735,3.37821,17640000.0
2008-06-16 19:30:00,3.38128,3.38392,3.37253,3.38287,11280000.0
2008-06-16 19:35:00,3.38438,3.38907,3.37229,3.38052,13170000.0
2008-06-16 19:40:00,3.37799,3.38242,3.37302,3.37734,3800000.0
2008-06-16 19:45:00,3.37979,3.38422,3.37176,3.37783,7600000.0
2008-06-16 19:50:00,3.38009,3.38281,3.37181,3.37753,16560000.0
2008-06-16 19:55:00,3.37724,3.38272,3.37163,3.37764,8340000.0
2008-06-16 20:00:00,3.38039,3.38272,3.37332,3.37792,12800000.0
2008-06-16 20:05:00,3.37496,3.38111,3.36771,3.37886,26730000.0
2008-06-16 20:10:00,3.37501,3.38052,3.36706,3.37544,6830000.0
2008-06-16 20:15:00,3.37849,3.38292,3.37352,3.37784,3800000.0
2008-06-16 20:20:00,3.37767,3.38225,3.37083,3.37546,3800000.0
2008-06-16 20:30:00,3.37839,3.38282,3.37253,3.37582,8680000.0
2008-06-16 20:35:00,3.3708,3.38135,3.36846,3.37204,9800000.0
2008-06-16 20:40:00,3.37232,3.37851,3.36813,3.3732,15450000.0
2008-06-16 20:45:00,3.37613,3.37999,3.37092,3.37556,5320000.0
2008-06-16 20:50:00,3.37184,3.37901,3.36825,3.37548,8710000.0
2008-06-16 20:55:00,3.37357,3.37952,3.37012,3.37472,12050000.0
2008-06-16 21:00:00,3.37242,3.37242,3.37242,3.37242,1500000.0
2008-06-16 21:05:00,3.3771,3.37931,3.36857,3.37414,7180000.0
2008-06-16 21:10:00,3.37599,3.38022,3.37054,3.37514,7600000.0
2008-06-16 21:15:00,3.37548,3.37548,3.37548,3.37548,750000.0
2008-06-16 21:20:00,3.37399,3.37951,3.36839,3.37458,7600000.0
2008-06-16 21:30:00,3.37819,3.38262,3.37322,3.37754,3800000.0
2008-06-16 21:40:00,3.37425,3.38309,3.37097,3.37417,9420000.0
2008-06-16 21:45:00,3.37917,3.38077,3.36935,3.37832,14340000.0
2008-06-16 21:50:00,3.37599,3.38042,3.37102,3.37534,3800000.0
2008-06-16 22:00:00,3.37866,3.38293,3.37142,3.37532,3800000.0
2008-06-16 22:15:00,3.37789,3.38232,3.37292,3.37724,3800000.0
2008-06-16 22:30:00,3.3824,3.3824,3.3793,3.3793,1520000.0
2008-06-16 22:35:00,3.37818,3.38307,3.37012,3.37444,7600000.0
2008-06-16 22:40:00,3.38077,3.38512,3.37277,3.37749,4560000.0
2008-06-16 22:45:00,3.38039,3.38482,3.37244,3.38012,7980000.0
2008-06-16 22:50:00,3.37735,3.38174,3.37112,3.37544,8710000.0
2008-06-16 22:55:00,3.3776,3.38227,3.37448,3.37726,6430000.0
2008-06-16 23:00:00,3.37688,3.38021,3.37003,3.37507,5290000.0
2008-06-16 23:05:00,3.37976,3.37976,3.37388,3.37467,4510000.0
2008-06-16 23:15:00,3.37829,3.38272,3.37332,3.37764,3800000.0
2008-06-16 23:30:00,3.37275,3.38229,3.37111,3.38229,6050000.0
2008-06-16 23:35:00,3.37642,3.38246,3.37222,3.37859,3800000.0
2008-06-16 23:45:00,3.38229,3.38672,3.37732,3.38164,3800000.0
2008-06-16 23:50:00,3.3776,3.38308,3.37105,3.38308,4940000.0
2008-06-17 00:00:00,3.38289,3.38732,3.37792,3.38224,3800000.0
2008-06-17 00:15:00,3.38259,3.38702,3.37762,3.38194,3800000.0
2008-06-17 00:30:00,3.3824,3.38637,3.37573,3.3803,3800000.0
2008-06-17 00:45:00,3.38249,3.38692,3.37752,3.38184,3800000.0
2008-06-17 01:00:00,3.38269,3.38712,3.37772,3.38204,3800000.0
2008-06-17 01:05:00,3.3811,3.38545,3.37718,3.3808,3800000.0
2008-06-17 01:10:00,3.38429,3.38429,3.38429,3.38429,380000.0
2008-06-17 01:15:00,3.38269,3.38712,3.37239,3.37837,7600000.0
2008-06-17 01:30:00,3.38169,3.38612,3.37672,3.38104,3800000.0
2008-06-17 01:35:00,3.37773,3.38285,3.37031,3.37641,4540000.0
2008-06-17 01:45:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 01:55:00,3.3814,3.38656,3.37662,3.38024,3800000.0
2008-06-17 02:00:00,3.37892,3.38209,3.37326,3.37642,3800000.0
2008-06-17 02:15:00,3.38418,3.38451,3.37482,3.37786,9020000.0
2008-06-17 02:30:00,3.37989,3.38432,3.37492,3.37812,6080000.0
2008-06-17 02:45:00,3.38376,3.38442,3.37502,3.37913,4160000.0
2008-06-17 03:00:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 03:05:00,3.37087,3.38168,3.36701,3.37944,24450000.0
2008-06-17 03:10:00,3.38242,3.38303,3.36612,3.37044,11330000.0
2008-06-17 03:15:00,3.38432,3.38432,3.37263,3.37702,4180000.0
2008-06-17 03:20:00,3.37439,3.38297,3.36942,3.37778,7600000.0
2008-06-17 03:30:00,3.37921,3.38437,3.37502,3.37773,7130000.0
2008-06-17 03:35:00,3.38027,3.38587,3.37394,3.37886,34220000.0
2008-06-17 03:40:00,3.38255,3.3832,3.37234,3.38198,27070000.0
2008-06-17 03:45:00,3.37998,3.38519,3.37335,3.37685,39090000.0
2008-06-17 03:50:00,3.37541,3.38907,3.37386,3.37951,36440000.0
2008-06-17 03:55:00,3.38307,3.38487,3.37194,3.38296,37220000.0
2008-06-17 04:00:00,3.3804,3.38401,3.37198,3.38401,21440000.0
2008-06-17 04:05:00,3.37936,3.38566,3.37361,3.3785,29310000.0
2008-06-17 04:10:00,3.37852,3.38412,3.37233,3.37766,25570000.0
2008-06-17 04:15:00,3.38343,3.38418,3.37564,3.3774,10180000.0
2008-06-17 04:20:00,3.37876,3.38342,3.37332,3.3801,22600000.0
2008-06-17 04:25:00,3.38322,3.38322,3.37322,3.37754,5320000.0
2008-06-17 04:30:00,3.38139,3.38582,3.37382,3.38262,8360000.0
2008-06-17 04:40:00,3.37899,3.38342,3.37382,3.37382,6800000.0
2008-06-17 04:45:00,3.38276,3.38362,3.37422,3.37854,5680000.0
2008-06-17 04:50:00,3.37899,3.38342,3.37402,3.37834,3800000.0
2008-06-17 04:55:00,3.37959,3.38402,3.37462,3.37894,3800000.0
2008-06-17 05:00:00,3.3789,3.38382,3.37424,3.37874,7600000.0
2008-06-17 05:05:00,3.37787,3.38362,3.37422,3.38269,8340000.0
2008-06-17 05:10:00,3.37993,3.38523,3.37249,3.37663,15910000.0
2008-06-17 05:15:00,3.37861,3.38456,3.36937,3.37902,10980000.0
2008-06-17 05:20:00,3.38279,3.38496,3.37502,3.37798,24420000.0
2008-06-17 05:25:00,3.38027,3.38653,3.37103,3.38504,36840000.0
2008-06-17 05:30:00,3.37951,3.38475,3.37347,3.37922,7940000.0
2008-06-17 05:35:00,3.37776,3.3859,3.37279,3.38254,25160000.0
2008-06-17 05:40:00,3.38117,3.3839,3.37323,3.37782,28580000.0
2008-06-17 05:45:00,3.3822,3.38296,3.36906,3.3777,24820000.0
2008-06-17 05:50:00,3.37231,3.38318,3.37231,3.3827,10150000.0
2008-06-17 05:55:00,3.37989,3.38432,3.37492,3.37924,3800000.0
2008-06-17 06:00:00,3.38157,3.38553,3.37415,3.37785,3800000.0
2008-06-17 06:10:00,3.37997,3.3855,3.37392,3.38142,9810000.0
2008-06-17 06:15:00,3.38267,3.38302,3.37362,3.37794,5300000.0
2008-06-17 06:20:00,3.37789,3.38232,3.37292,3.37724,3800000.0
2008-06-17 06:25:00,3.37749,3.38192,3.37252,3.37611,5300000.0
2008-06-17 06:30:00,3.37999,3.38442,3.37362,3.37827,6810000.0
2008-06-17 06:40:00,3.37769,3.38212,3.37272,3.37704,3800000.0
2008-06-17 06:45:00,3.37969,3.38412,3.37332,3.37764,7600000.0
2008-06-17 06:55:00,3.38238,3.38302,3.37362,3.37794,6420000.0
2008-06-17 07:00:00,3.38472,3.38472,3.37549,3.3814,7140000.0
2008-06-17 07:05:00,3.38177,3.38509,3.37502,3.3795,27080000.0
2008-06-17 07:10:00,3.37619,3.3831,3.37212,3.38262,32330000.0
2008-06-17 07:15:00,3.37879,3.385,3.37292,3.38336,28930000.0
2008-06-17 07:20:00,3.37601,3.38307,3.37048,3.37757,26690000.0
2008-06-17 07:25:00,3.37518,3.38477,3.37234,3.38243,25210000.0
2008-06-17 07:30:00,3.38334,3.38334,3.37067,3.38273,25210000.0
2008-06-17 07:35:00,3.38001,3.38849,3.37187,3.37721,32310000.0
2008-06-17 07:40:00,3.38212,3.38493,3.37322,3.38247,16530000.0
2008-06-17 07:45:00,3.37396,3.38425,3.37194,3.38425,23720000.0
2008-06-17 07:50:00,3.37795,3.38479,3.37304,3.37912,24450000.0
2008-06-17 07:55:00,3.38238,3.38509,3.3724,3.37686,32750000.0
2008-06-17 08:00:00,3.38039,3.38216,3.37167,3.38139,26360000.0
2008-06-17 08:05:00,3.37773,3.3834,3.37093,3.37131,23370000.0
2008-06-17 08:10:00,3.3811,3.38221,3.37034,3.3811,27110000.0
2008-06-17 08:15:00,3.38044,3.38296,3.37116,3.37148,29370000.0
2008-06-17 08:20:00,3.37717,3.38474,3.37259,3.37295,22250000.0
2008-06-17 08:25:00,3.37519,3.38151,3.36931,3.37595,26700000.0
2008-06-17 08:30:00,3.37976,3.38184,3.36989,3.37875,16540000.0
2008-06-17 08:35:00,3.37541,3.38113,3.36909,3.3752,30070000.0
2008-06-17 08:40:00,3.37552,3.38415,3.36822,3.37382,31920000.0
2008-06-17 08:45:00,3.38152,3.38159,3.36775,3.38002,25910000.0
2008-06-17 08:50:00,3.37958,3.38004,3.37334,3.37865,14650000.0
2008-06-17 08:55:00,3.37782,3.38147,3.36962,3.37943,21780000.0
2008-06-17 09:00:00,3.37767,3.38126,3.37058,3.37806,18030000.0
2008-06-17 09:05:00,3.37114,3.38155,3.36814,3.37795,30810000.0
2008-06-17 09:10:00,3.36934,3.37956,3.36767,3.37473,25550000.0
2008-06-17 09:15:00,3.37299,3.38036,3.36785,3.37385,14720000.0
2008-06-17 09:20:00,3.38029,3.38029,3.36693,3.37823,20670000.0
2008-06-17 09:25:00,3.37076,3.38001,3.36813,3.37342,20300000.0
2008-06-17 09:30:00,3.37132,3.37949,3.37132,3.37911,3750000.0
2008-06-17 09:35:00,3.37448,3.381,3.36842,3.37492,26000000.0
2008-06-17 09:40:00,3.37273,3.38124,3.37073,3.38001,24400000.0
2008-06-17 09:45:00,3.38082,3.38148,3.3694,3.37378,21450000.0
2008-06-17 09:50:00,3.37503,3.3799,3.36909,3.37729,13900000.0
2008-06-17 09:55:00,3.37538,3.38232,3.36986,3.37355,30030000.0
2008-06-17 10:00:00,3.37933,3.38072,3.3665,3.37845,34950000.0
2008-06-17 10:05:00,3.37826,3.3789,3.36867,3.37284,35340000.0
2008-06-17 10:10:00,3.37284,3.38104,3.36797,3.37552,30820000.0
2008-06-17 10:15:00,3.37283,3.38332,3.36729,3.37343,16220000.0
2008-06-17 10:20:00,3.37442,3.38107,3.36782,3.37011,31180000.0
2008-06-17 10:25:00,3.3809,3.38125,3.36728,3.37102,58940000.0
2008-06-17 10:30:00,3.38017,3.38578,3.37021,3.37562,37180000.0
2008-06-17 10:35:00,3.37913,3.38265,3.36723,3.37323,24040000.0
2008-06-17 10:40:00,3.37693,3.38064,3.37112,3.37735,24820000.0
2008-06-17 10:45:00,3.37512,3.38133,3.37091,3.38056,36040000.0
2008-06-17 10:50:00,3.3791,3.38245,3.36935,3.37725,33410000.0
2008-06-17 10:55:00,3.37328,3.38096,3.36762,3.37998,36040000.0
2008-06-17 11:00:00,3.38026,3.38282,3.36912,3.37849,34540000.0
2008-06-17 11:05:00,3.37859,3.38237,3.37191,3.37709,19130000.0
2008-06-17 11:10:00,3.37585,3.38013,3.36893,3.37619,24780000.0
2008-06-17 11:15:00,3.37647,3.38043,3.36979,3.37534,19170000.0
2008-06-17 11:20:00,3.37376,3.38227,3.36912,3.37709,21430000.0
2008-06-17 11:25:00,3.37871,3.38307,3.36836,3.37323,39820000.0
2008-06-17 11:30:00,3.37837,3.38172,3.36862,3.37823,24790000.0
2008-06-17 11:35:00,3.37852,3.38334,3.37106,3.37744,27420000.0
2008-06-17 11:40:00,3.37813,3.38624,3.36944,3.37014,34550000.0
2008-06-17 11:45:00,3.37763,3.37938,3.36592,3.37896,17630000.0
2008-06-17 11:50:00,3.37443,3.37961,3.37034,3.37927,20270000.0
2008-06-17 11:55:00,3.37868,3.38023,3.36626,3.37539,27420000.0
2008-06-17 12:00:00,3.38022,3.38112,3.37268,3.37268,29690000.0
2008-06-17 12:05:00,3.36993,3.38115,3.36709,3.37325,11680000.0
2008-06-17 12:10:00,3.37917,3.38091,3.37012,3.37547,10880000.0
2008-06-17 12:15:00,3.37619,3.38109,3.36635,3.37699,40500000.0
2008-06-17 12:20:00,3.36874,3.38036,3.36853,3.3792,34920000.0
2008-06-17 12:25:00,3.37438,3.38141,3.36889,3.37933,31950000.0
2008-06-17 12:30:00,3.37434,3.37922,3.36982,3.37176,10590000.0
2008-06-17 12:35:00,3.37963,3.37963,3.37013,3.3744,3800000.0
2008-06-17 12:40:00,3.37569,3.38179,3.3686,3.37166,18420000.0
2008-06-17 12:45:00,3.37882,3.38033,3.36885,3.37997,26680000.0
2008-06-17 12:50:00,3.37963,3.38122,3.37072,3.37587,15060000.0
2008-06-17 12:55:00,3.3775,3.38008,3.36809,3.37928,19890000.0
2008-06-17 13:00:00,3.37194,3.38279,3.36852,3.37956,28920000.0
2008-06-17 13:05:00,3.37424,3.37914,3.36799,3.37201,27400000.0
2008-06-17 13:10:00,3.37713,3.37946,3.36852,3.37227,12000000.0
2008-06-17 13:15:00,3.37573,3.37901,3.36764,3.37556,34170000.0
2008-06-17 13:20:00,3.37703,3.37763,3.36489,3.37635,23690000.0
2008-06-17 13:25:00,3.37535,3.37712,3.36543,3.36682,14290000.0
2008-06-17 13:30:00,3.37579,3.37709,3.36695,3.3741,30810000.0
2008-06-17 13:40:00,3.37517,3.37723,3.36572,3.37174,15770000.0
2008-06-17 13:45:00,3.36872,3.38059,3.36682,3.37522,26280000.0
2008-06-17 13:50:00,3.36567,3.3793,3.36567,3.37315,22150000.0
2008-06-17 13:55:00,3.37509,3.37734,3.36547,3.37411,13880000.0
2008-06-17 14:00:00,3.37809,3.37809,3.37156,3.37508,7130000.0
2008-06-17 14:05:00,3.36802,3.37748,3.36202,3.37508,18000000.0
2008-06-17 14:10:00,3.37299,3.3781,3.3637,3.37656,20330000.0
2008-06-17 14:15:00,3.37384,3.37864,3.36637,3.37294,29640000.0
2008-06-17 14:20:00,3.37307,3.37872,3.36902,3.37802,18020000.0
2008-06-17 14:25:00,3.37703,3.37833,3.36725,3.37142,37880000.0
2008-06-17 14:30:00,3.37012,3.37715,3.36679,3.37108,19140000.0
2008-06-17 14:35:00,3.37606,3.37829,3.36524,3.37632,32280000.0
2008-06-17 14:40:00,3.37082,3.37952,3.36147,3.36937,31520000.0
2008-06-17 14:45:00,3.37526,3.37732,3.36668,3.37026,25150000.0
2008-06-17 14:50:00,3.37318,3.37437,3.35978,3.36806,41310000.0
2008-06-17 14:55:00,3.37102,3.37507,3.36183,3.37336,30050000.0
2008-06-17 15:00:00,3.37221,3.37313,3.36114,3.37222,26290000.0
2008-06-17 15:05:00,3.36722,3.37375,3.36211,3.37254,31180000.0
2008-06-17 15:10:00,3.37039,3.37247,3.36152,3.37025,33810000.0
2008-06-17 15:15:00,3.37275,3.37426,3.36314,3.36934,28920000.0
2008-06-17 15:20:00,3.36939,3.37415,3.35979,3.37175,21410000.0
2008-06-17 15:25:00,3.36843,3.37291,3.36116,3.37103,32290000.0
2008-06-17 15:30:00,3.37199,3.37222,3.36258,3.36646,23270000.0
2008-06-17 15:35:00,3.37246,3.37418,3.36384,3.37138,32280000.0
2008-06-17 15:40:00,3.36819,3.37307,3.35997,3.37084,23280000.0
2008-06-17 15:45:00,3.36781,3.37517,3.36055,3.37267,26290000.0
2008-06-17 15:50:00,3.37396,3.37403,3.36247,3.3675,27770000.0
2008-06-17 15:55:00,3.37135,3.37551,3.36452,3.3706,25520000.0
2008-06-17 16:00:00,3.37593,3.37685,3.36491,3.37025,32260000.0
2008-06-17 16:05:00,3.37194,3.37648,3.36568,3.37571,24030000.0
2008-06-17 16:10:00,3.37488,3.37583,3.36442,3.37045,16580000.0
2008-06-17 16:15:00,3.37225,3.37603,3.36649,3.37491,24040000.0
2008-06-17 16:20:00,3.37075,3.37857,3.36578,3.36988,34900000.0
2008-06-17 16:25:00,3.37583,3.37642,3.3647,3.36989,32690000.0
2008-06-17 16:30:00,3.3728,3.37752,3.36553,3.36798,30450000.0
2008-06-17 16:35:00,3.37359,3.37861,3.36485,3.37428,16500000.0
2008-06-17 16:40:00,3.37701,3.3781,3.36516,3.37305,22130000.0
2008-06-17 16:45:00,3.37567,3.37632,3.36533,3.37021,23280000.0
2008-06-17 16:50:00,3.37421,3.37485,3.36323,3.36919,10550000.0
2008-06-17 16:55:00,3.37409,3.37653,3.36548,3.36612,38670000.0
2008-06-17 17:00:00,3.3758,3.37631,3.36558,3.37592,24790000.0
2008-06-17 17:05:00,3.37205,3.37836,3.36621,3.37623,33010000.0
2008-06-17 17:10:00,3.37459,3.37459,3.37459,3.37459,750000.0
2008-06-17 17:15:00,3.37458,3.37722,3.36675,3.37246,20310000.0
2008-06-17 17:20:00,3.37639,3.37678,3.37115,3.37646,6380000.0
2008-06-17 17:30:00,3.37786,3.38006,3.36637,3.37074,27450000.0
2008-06-17 17:35:00,3.37149,3.37706,3.36812,3.37276,15000000.0
2008-06-17 17:40:00,3.37255,3.37991,3.36827,3.37637,27400000.0
2008-06-17 17:45:00,3.37048,3.37843,3.36548,3.37673,36020000.0
2008-06-17 17:50:00,3.3759,3.37897,3.36667,3.37252,21390000.0
2008-06-17 17:55:00,3.37761,3.37923,3.3677,3.37736,30030000.0
2008-06-17 18:00:00,3.37977,3.38077,3.3691,3.37796,28210000.0
2008-06-17 18:05:00,3.37852,3.37902,3.36789,3.37432,17660000.0
2008-06-17 18:10:00,3.37969,3.37969,3.37015,3.37689,21750000.0
2008-06-17 18:15:00,3.38091,3.38176,3.36826,3.37618,50690000.0
2008-06-17 18:20:00,3.37705,3.37724,3.36638,3.37195,31940000.0
2008-06-17 18:25:00,3.36729,3.37962,3.36729,3.37754,21790000.0
2008-06-17 18:30:00,3.3772,3.37942,3.36476,3.37726,21790000.0
2008-06-17 18:35:00,3.37704,3.37704,3.3643,3.36952,16910000.0
2008-06-17 18:40:00,3.37296,3.37921,3.37151,3.37894,11660000.0
2008-06-17 18:45:00,3.36863,3.37997,3.36863,3.37648,18010000.0
2008-06-17 18:50:00,3.37298,3.37819,3.36843,3.36843,9400000.0
2008-06-17 18:55:00,3.37346,3.37702,3.36675,3.37045,3800000.0
2008-06-17 19:00:00,3.37306,3.37975,3.36906,3.37517,19170000.0
2008-06-17 19:05:00,3.37405,3.37822,3.36856,3.37586,12010000.0
2008-06-17 19:10:00,3.37677,3.37807,3.36812,3.37609,7500000.0
2008-06-17 19:15:00,3.37767,3.37982,3.36808,3.36808,13510000.0
2008-06-17 19:30:00,3.37768,3.38032,3.37092,3.37942,9380000.0
2008-06-17 19:40:00,3.37363,3.37768,3.36802,3.37248,3800000.0
2008-06-17 19:45:00,3.37559,3.38002,3.37062,3.37494,3800000.0
2008-06-17 19:50:00,3.37566,3.37794,3.36878,3.37664,6750000.0
2008-06-17 19:55:00,3.3683,3.37782,3.36812,3.37244,4940000.0
2008-06-17 20:00:00,3.37569,3.38012,3.3672,3.3726,17720000.0
2008-06-17 20:05:00,3.37782,3.37782,3.36536,3.37374,6020000.0
2008-06-17 20:15:00,3.37539,3.37982,3.36591,3.3686,11360000.0
2008-06-17 20:20:00,3.37739,3.37752,3.36812,3.37244,6050000.0
2008-06-17 20:25:00,3.3741,3.37736,3.36431,3.37328,13930000.0
2008-06-17 20:30:00,3.37363,3.37722,3.36782,3.37214,4930000.0
2008-06-17 20:35:00,3.37181,3.37772,3.36832,3.37264,7940000.0
2008-06-17 20:45:00,3.37443,3.37829,3.37443,3.37829,760000.0
2008-06-17 21:00:00,3.37525,3.37966,3.36942,3.37277,3800000.0
2008-06-17 21:15:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-17 21:20:00,3.37589,3.37772,3.36832,3.37264,5660000.0
2008-06-17 21:25:00,3.37306,3.37858,3.36812,3.37731,21470000.0
2008-06-17 21:30:00,3.38022,3.38022,3.36983,3.37399,4180000.0
2008-06-17 21:35:00,3.37309,3.37874,3.36812,3.37376,7600000.0
2008-06-17 21:40:00,3.37766,3.37842,3.36902,3.37362,8670000.0
2008-06-17 21:45:00,3.37569,3.38012,3.37072,3.37504,3800000.0
2008-06-17 21:50:00,3.375,3.37937,3.36889,3.3762,8680000.0
2008-06-17 21:55:00,3.37617,3.37632,3.36692,3.37124,12810000.0
2008-06-17 22:00:00,3.37623,3.38006,3.36938,3.3732,3800000.0
2008-06-17 22:15:00,3.37579,3.38022,3.37082,3.37514,3800000.0
2008-06-17 22:30:00,3.38048,3.38091,3.37882,3.37882,1520000.0
2008-06-17 22:45:00,3.37569,3.38012,3.36873,3.36995,7940000.0
2008-06-17 22:50:00,3.37148,3.3765,3.36554,3.37157,4540000.0
2008-06-17 22:55:00,3.37383,3.37797,3.36767,3.37222,3800000.0
2008-06-17 23:00:00,3.37489,3.37902,3.37002,3.37271,3800000.0
2008-06-17 23:05:00,3.37575,3.37575,3.37055,3.37127,5250000.0
2008-06-17 23:15:00,3.37436,3.37832,3.36931,3.37154,3800000.0
2008-06-17 23:25:00,3.36513,3.37407,3.36423,3.36897,5660000.0
2008-06-17 23:30:00,3.36799,3.36799,3.36725,3.36725,760000.0
2008-06-17 23:45:00,3.37449,3.37892,3.36952,3.37384,3800000.0
2008-06-17 23:50:00,3.37178,3.37685,3.36803,3.37225,3800000.0
2008-06-18 00:00:00,3.37569,3.38012,3.36087,3.36156,4940000.0
2008-06-18 00:05:00,3.36562,3.36562,3.35622,3.35622,1520000.0
2008-06-18 00:10:00,3.36139,3.36612,3.35642,3.36104,9840000.0
2008-06-18 00:15:00,3.37423,3.37952,3.35672,3.36142,4900000.0
2008-06-18 00:20:00,3.36692,3.36692,3.36692,3.36692,750000.0
2008-06-18 00:30:00,3.37392,3.37779,3.35752,3.36589,5320000.0
2008-06-18 00:35:00,3.36692,3.36742,3.35752,3.36234,9840000.0
2008-06-18 00:40:00,3.36068,3.36762,3.35822,3.36254,7920000.0
2008-06-18 00:45:00,3.37529,3.37529,3.35882,3.36218,5320000.0
2008-06-18 00:50:00,3.36509,3.36952,3.35992,3.36424,7600000.0
2008-06-18 00:55:00,3.36429,3.36872,3.35932,3.36216,7560000.0
2008-06-18 01:00:00,3.37413,3.38035,3.36294,3.36294,6020000.0
2008-06-18 01:05:00,3.36379,3.36822,3.35882,3.36314,3800000.0
2008-06-18 01:15:00,3.37209,3.37305,3.36262,3.36343,4180000.0
2008-06-18 01:20:00,3.36379,3.36872,3.35882,3.36363,7980000.0
2008-06-18 01:25:00,3.36539,3.37882,3.35952,3.37249,11770000.0
2008-06-18 01:30:00,3.37557,3.37557,3.35842,3.36274,6070000.0
2008-06-18 01:35:00,3.36409,3.37833,3.35912,3.37306,7600000.0
2008-06-18 01:40:00,3.36293,3.36802,3.35862,3.36294,4180000.0
2008-06-18 01:45:00,3.37539,3.37982,3.35772,3.36204,7980000.0
2008-06-18 01:50:00,3.36409,3.36852,3.35862,3.36294,7600000.0
2008-06-18 01:55:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 02:00:00,3.37405,3.37782,3.36726,3.37132,3800000.0
2008-06-18 02:05:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-18 02:10:00,3.36469,3.36912,3.35972,3.36404,3800000.0
2008-06-18 02:15:00,3.37918,3.37951,3.36852,3.36852,9400000.0
2008-06-18 02:20:00,3.36359,3.36802,3.35862,3.36294,4910000.0
2008-06-18 02:25:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 02:30:00,3.37499,3.37942,3.35752,3.36184,7600000.0
2008-06-18 02:35:00,3.36269,3.36712,3.35772,3.36204,3800000.0
2008-06-18 02:40:00,3.36667,3.36667,3.36667,3.36667,380000.0
2008-06-18 02:45:00,3.37846,3.37912,3.35752,3.36184,8700000.0
2008-06-18 02:50:00,3.36319,3.36762,3.35822,3.36254,3800000.0
2008-06-18 02:55:00,3.36299,3.36742,3.35802,3.36234,4170000.0
2008-06-18 03:00:00,3.37002,3.37002,3.35842,3.36274,4180000.0
2008-06-18 03:05:00,3.36359,3.36822,3.35862,3.36822,4180000.0
2008-06-18 03:10:00,3.36359,3.36802,3.35862,3.36294,3800000.0
2008-06-18 03:15:00,3.37291,3.37469,3.35862,3.36294,7970000.0
2008-06-18 03:20:00,3.36339,3.36782,3.35842,3.36274,3800000.0
2008-06-18 03:25:00,3.36379,3.37618,3.36379,3.37618,6760000.0
2008-06-18 03:30:00,3.37309,3.37692,3.35752,3.36184,12510000.0
2008-06-18 03:40:00,3.36209,3.36672,3.35712,3.36164,7600000.0
2008-06-18 03:45:00,3.37511,3.37511,3.35692,3.36124,6800000.0
2008-06-18 03:50:00,3.35712,3.36612,3.35672,3.36104,4550000.0
2008-06-18 03:55:00,3.35642,3.36624,3.35642,3.36139,2250000.0
2008-06-18 04:00:00,3.3734,3.37544,3.36103,3.36261,3800000.0
2008-06-18 04:05:00,3.36119,3.36582,3.35622,3.36074,7600000.0
2008-06-18 04:10:00,3.36119,3.36562,3.35622,3.36054,3800000.0
2008-06-18 04:15:00,3.37519,3.37962,3.37022,3.37454,3800000.0
2008-06-18 04:20:00,3.37151,3.37859,3.3663,3.37066,10170000.0
2008-06-18 04:30:00,3.37549,3.37992,3.37052,3.37484,3800000.0
2008-06-18 04:40:00,3.3742,3.3766,3.36703,3.37116,5270000.0
2008-06-18 04:45:00,3.36932,3.37872,3.36932,3.37413,3010000.0
2008-06-18 04:55:00,3.37181,3.37863,3.36868,3.37201,3800000.0
2008-06-18 05:00:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 05:15:00,3.37509,3.37952,3.37012,3.37444,3800000.0
2008-06-18 05:30:00,3.37499,3.37942,3.37002,3.37434,3800000.0
2008-06-18 05:45:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 06:00:00,3.37288,3.37455,3.35582,3.36034,11400000.0
2008-06-18 06:05:00,3.36039,3.36502,3.35542,3.35994,7600000.0
2008-06-18 06:10:00,3.36039,3.3764,3.35542,3.3764,9050000.0
2008-06-18 06:15:00,3.37488,3.37488,3.37488,3.37488,750000.0
2008-06-18 06:20:00,3.37109,3.37711,3.36885,3.37219,3800000.0
2008-06-18 06:30:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 06:45:00,3.37539,3.37982,3.37042,3.37474,3800000.0
2008-06-18 07:00:00,3.37529,3.37972,3.37032,3.37464,3800000.0
2008-06-18 07:15:00,3.37698,3.37962,3.37022,3.37433,4880000.0
2008-06-18 07:30:00,3.37509,3.37952,3.36969,3.37278,7600000.0
2008-06-18 07:40:00,3.37213,3.37677,3.36676,3.3727,3800000.0
2008-06-18 07:45:00,3.37479,3.37922,3.36982,3.37414,3800000.0
2008-06-18 07:50:00,3.37464,3.37475,3.36374,3.37008,6450000.0
2008-06-18 07:55:00,3.37798,3.3806,3.36793,3.37313,14310000.0
2008-06-18 08:00:00,3.37769,3.37769,3.36904,3.37281,6030000.0
2008-06-18 08:05:00,3.36975,3.37853,3.36635,3.37634,8310000.0
2008-06-18 08:10:00,3.37705,3.37705,3.36632,3.37457,3010000.0
2008-06-18 08:15:00,3.3746,3.37787,3.3666,3.37266,9790000.0
2008-06-18 08:20:00,3.37055,3.3763,3.36423,3.37116,11380000.0
2008-06-18 08:25:00,3.37024,3.37754,3.36753,3.37239,9010000.0
2008-06-18 08:30:00,3.37533,3.37873,3.36242,3.37097,25560000.0
2008-06-18 08:35:00,3.37553,3.37553,3.36611,3.37016,12400000.0
2008-06-18 08:40:00,3.37065,3.37744,3.36335,3.3692,21070000.0
2008-06-18 08:45:00,3.37649,3.37649,3.35868,3.37425,30420000.0
2008-06-18 08:55:00,3.36988,3.3757,3.36441,3.37402,33420000.0
2008-06-18 09:00:00,3.3738,3.37839,3.3628,3.37356,17660000.0
2008-06-18 09:05:00,3.36382,3.37511,3.36382,3.37342,16150000.0
2008-06-18 09:10:00,3.36901,3.3767,3.36032,3.37478,34210000.0
2008-06-18 09:15:00,3.37085,3.37424,3.3611,3.36948,25560000.0
2008-06-18 09:20:00,3.36835,3.37372,3.36214,3.36518,7570000.0
2008-06-18 09:25:00,3.37097,3.37269,3.35977,3.3704,29360000.0
2008-06-18 09:30:00,3.36729,3.37187,3.36032,3.36627,20340000.0
2008-06-18 09:35:00,3.36834,3.37368,3.35992,3.37039,21460000.0
2008-06-18 09:40:00,3.3694,3.37069,3.35898,3.36899,37540000.0
2008-06-18 09:45:00,3.37086,3.37092,3.36033,3.37019,19150000.0
2008-06-18 09:50:00,3.36898,3.37364,3.35832,3.37013,30790000.0
2008-06-18 09:55:00,3.36772,3.37003,3.35796,3.36104,27040000.0
2008-06-18 10:00:00,3.36972,3.37125,3.35886,3.37075,26670000.0
2008-06-18 10:05:00,3.37112,3.37112,3.36091,3.36943,18070000.0
2008-06-18 10:10:00,3.36594,3.37159,3.36184,3.36677,7570000.0
2008-06-18 10:15:00,3.37171,3.37191,3.36145,3.37068,29310000.0
2008-06-18 10:20:00,3.37088,3.37265,3.36079,3.36545,30820000.0
2008-06-18 10:25:00,3.37289,3.37434,3.36273,3.37119,16930000.0
2008-06-18 10:30:00,3.37173,3.37391,3.36248,3.3674,30390000.0
2008-06-18 10:35:00,3.37051,3.37638,3.35954,3.37216,31880000.0
2008-06-18 10:40:00,3.37248,3.37504,3.36141,3.3728,32260000.0
2008-06-18 10:45:00,3.36947,3.37665,3.36398,3.37234,38650000.0
2008-06-18 10:50:00,3.37301,3.37548,3.36288,3.37118,18390000.0
2008-06-18 10:55:00,3.36857,3.37298,3.36294,3.37124,18800000.0
2008-06-18 11:00:00,3.37128,3.37323,3.35995,3.36953,37170000.0
2008-06-18 11:05:00,3.36953,3.37366,3.36266,3.37133,22170000.0
2008-06-18 11:10:00,3.37092,3.37331,3.36096,3.36991,29260000.0
2008-06-18 11:15:00,3.36721,3.37515,3.35813,3.37195,17300000.0
2008-06-18 11:20:00,3.36615,3.37059,3.3598,3.37059,4180000.0
2008-06-18 11:25:00,3.37182,3.37398,3.361,3.36796,36430000.0
2008-06-18 11:30:00,3.37302,3.37302,3.36002,3.37043,30060000.0
2008-06-18 11:35:00,3.36882,3.37128,3.36155,3.36955,13540000.0
2008-06-18 11:40:00,3.36927,3.37048,3.35974,3.3682,35300000.0
2008-06-18 11:45:00,3.36997,3.37104,3.35782,3.37027,39790000.0
2008-06-18 11:50:00,3.36129,3.37248,3.36129,3.36578,21780000.0
2008-06-18 11:55:00,3.36747,3.37334,3.36122,3.37245,20670000.0
2008-06-18 12:00:00,3.37078,3.37555,3.36217,3.36335,39410000.0
2008-06-18 12:05:00,3.37213,3.37371,3.36368,3.37156,19530000.0
2008-06-18 12:10:00,3.36752,3.37268,3.3669,3.36848,7140000.0
2008-06-18 12:15:00,3.36907,3.37298,3.3585,3.36883,40500000.0
2008-06-18 12:20:00,3.36153,3.37317,3.36002,3.3611,30380000.0
2008-06-18 12:25:00,3.37214,3.37214,3.36576,3.37206,28160000.0
2008-06-18 12:30:00,3.37209,3.37236,3.36161,3.37115,12430000.0
2008-06-18 12:40:00,3.36632,3.37231,3.36101,3.37151,12820000.0
2008-06-18 12:45:00,3.37119,3.37272,3.35959,3.37029,28920000.0
2008-06-18 12:50:00,3.37043,3.37146,3.35882,3.36799,24500000.0
2008-06-18 12:55:00,3.36751,3.37168,3.36306,3.37042,3010000.0
2008-06-18 13:00:00,3.36473,3.37562,3.36286,3.36286,18750000.0
2008-06-18 13:05:00,3.37026,3.37124,3.36564,3.36743,7500000.0
2008-06-18 13:15:00,3.36746,3.37214,3.36094,3.37107,24390000.0
2008-06-18 13:20:00,3.36802,3.37305,3.36324,3.36781,13910000.0
2008-06-18 13:25:00,3.37067,3.37084,3.36342,3.37055,13880000.0
2008-06-18 13:30:00,3.36917,3.37028,3.36917,3.37028,1500000.0
2008-06-18 13:35:00,3.3661,3.37263,3.35989,3.35989,18380000.0
2008-06-18 13:40:00,3.37073,3.37322,3.35937,3.36955,38310000.0
2008-06-18 13:45:00,3.36474,3.37469,3.36155,3.36971,20650000.0
2008-06-18 13:50:00,3.36199,3.37492,3.36199,3.37074,10880000.0
2008-06-18 13:55:00,3.36957,3.37174,3.36289,3.37078,25150000.0
2008-06-18 14:00:00,3.36976,3.37651,3.36137,3.37387,41330000.0
2008-06-18 14:05:00,3.37256,3.37256,3.36118,3.367,3800000.0
2008-06-18 14:10:00,3.36785,3.37544,3.3637,3.37241,27760000.0
2008-06-18 14:15:00,3.36985,3.37498,3.36362,3.37199,31900000.0
2008-06-18 14:20:00,3.36874,3.37356,3.36166,3.36856,11250000.0
2008-06-18 14:25:00,3.36223,3.37282,3.36223,3.36667,24780000.0
2008-06-18 14:30:00,3.36894,3.37235,3.36031,3.37071,23720000.0
2008-06-18 14:35:00,3.36735,3.37169,3.35992,3.37155,27040000.0
2008-06-18 14:40:00,3.37064,3.37311,3.36156,3.36577,26290000.0
2008-06-18 14:45:00,3.36768,3.37207,3.35738,3.36481,15400000.0
2008-06-18 14:50:00,3.37077,3.37207,3.35768,3.37101,26640000.0
2008-06-18 14:55:00,3.37287,3.37287,3.36062,3.3704,26270000.0
2008-06-18 15:00:00,3.37151,3.37283,3.36159,3.36902,21790000.0
2008-06-18 15:05:00,3.37152,3.37177,3.36068,3.37096,27860000.0
2008-06-18 15:10:00,3.36994,3.37231,3.36142,3.37038,31950000.0
2008-06-18 15:15:00,3.37172,3.37172,3.36131,3.36578,15790000.0
2008-06-18 15:20:00,3.36699,3.37201,3.35801,3.36573,20670000.0
2008-06-18 15:25:00,3.37133,3.37392,3.35972,3.36341,25520000.0
2008-06-18 15:30:00,3.37102,3.3716,3.36096,3.36462,17700000.0
2008-06-18 15:35:00,3.36998,3.37134,3.36073,3.36924,17640000.0
2008-06-18 15:40:00,3.36546,3.37439,3.36001,3.36819,24020000.0
2008-06-18 15:45:00,3.36696,3.37549,3.36295,3.36882,21760000.0
2008-06-18 15:50:00,3.37207,3.37234,3.36003,3.37094,20650000.0
2008-06-18 15:55:00,3.36737,3.37259,3.36334,3.36534,22930000.0
2008-06-18 16:00:00,3.37182,3.37182,3.36339,3.36981,20250000.0
2008-06-18 16:05:00,3.36169,3.37209,3.36169,3.36636,8250000.0
2008-06-18 16:10:00,3.3693,3.37375,3.35973,3.36215,33770000.0
2008-06-18 16:15:00,3.36554,3.37028,3.35818,3.37028,7930000.0
2008-06-18 16:20:00,3.36654,3.37183,3.35952,3.36488,35780000.0
2008-06-18 16:25:00,3.37062,3.37316,3.36097,3.36486,23290000.0
2008-06-18 16:30:00,3.36768,3.3719,3.36337,3.36502,22510000.0
2008-06-18 16:35:00,3.36983,3.37069,3.36137,3.37056,25150000.0
2008-06-18 16:40:00,3.36957,3.37129,3.36054,3.36326,22510000.0
2008-06-18 16:45:00,3.37052,3.37264,3.36062,3.36685,31140000.0
2008-06-18 16:50:00,3.36569,3.37227,3.36112,3.36248,23640000.0
2008-06-18 16:55:00,3.36787,3.37524,3.35867,3.36777,40900000.0
2008-06-18 17:00:00,3.37356,3.37356,3.35997,3.36961,34170000.0
2008-06-18 17:05:00,3.36719,3.37152,3.36037,3.36949,19880000.0
2008-06-18 17:10:00,3.36933,3.37112,3.36124,3.36484,7550000.0
2008-06-18 17:15:00,3.36784,3.36965,3.3591,3.36534,12010000.0
2008-06-18 17:20:00,3.37034,3.37229,3.36047,3.37052,26640000.0
2008-06-18 17:25:00,3.36762,3.36886,3.35858,3.36796,17640000.0
2008-06-18 17:30:00,3.36997,3.37104,3.36122,3.36377,13890000.0
2008-06-18 17:40:00,3.36446,3.37132,3.36273,3.3687,19150000.0
2008-06-18 17:45:00,3.36581,3.37302,3.36141,3.36885,16890000.0
2008-06-18 17:50:00,3.36798,3.3701,3.35953,3.36374,12810000.0
2008-06-18 17:55:00,3.36606,3.37135,3.36095,3.36854,19890000.0
2008-06-18 18:00:00,3.37071,3.37071,3.35687,3.36276,16190000.0
2008-06-18 18:05:00,3.37055,3.37066,3.36006,3.36358,13880000.0
2008-06-18 18:10:00,3.36903,3.36903,3.36138,3.36702,7890000.0
2008-06-18 18:15:00,3.37146,3.37146,3.35432,3.36707,22180000.0
2008-06-18 18:20:00,3.36685,3.36982,3.36096,3.36853,7510000.0
2008-06-18 18:25:00,3.36807,3.36807,3.35621,3.35621,7880000.0
2008-06-18 18:30:00,3.37037,3.37112,3.36162,3.36162,9760000.0
2008-06-18 18:35:00,3.36974,3.36978,3.36003,3.36444,9020000.0
2008-06-18 18:45:00,3.35963,3.37097,3.35963,3.36706,18380000.0
2008-06-18 18:50:00,3.37057,3.37057,3.36256,3.36504,4890000.0
2008-06-18 18:55:00,3.37124,3.37124,3.35912,3.35912,7900000.0
2008-06-18 19:00:00,3.36636,3.37146,3.36113,3.36869,32660000.0
2008-06-18 19:05:00,3.36002,3.36942,3.36002,3.36462,7510000.0
2008-06-18 19:10:00,3.36598,3.37494,3.36203,3.36698,21060000.0
2008-06-18 19:15:00,3.36967,3.37546,3.35886,3.36409,23260000.0
2008-06-18 19:20:00,3.37057,3.37057,3.35973,3.36969,7500000.0
2008-06-18 19:25:00,3.36532,3.37126,3.36143,3.36689,3800000.0
2008-06-18 19:30:00,3.37118,3.37382,3.36251,3.36925,21390000.0
2008-06-18 19:35:00,3.37087,3.37152,3.36193,3.36212,6780000.0
2008-06-18 19:45:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-18 20:00:00,3.36899,3.37342,3.36279,3.36654,7600000.0
2008-06-18 20:05:00,3.36554,3.37142,3.36153,3.36634,7600000.0
2008-06-18 20:15:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 20:30:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 20:35:00,3.36487,3.37083,3.36301,3.36611,3800000.0
2008-06-18 20:40:00,3.36599,3.37042,3.35685,3.36169,10590000.0
2008-06-18 20:45:00,3.36935,3.37052,3.36048,3.36544,10590000.0
2008-06-18 21:00:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 21:15:00,3.36827,3.37122,3.3615,3.36553,7600000.0
2008-06-18 21:25:00,3.36549,3.37301,3.36112,3.37031,15430000.0
2008-06-18 21:30:00,3.37317,3.37317,3.37317,3.37317,380000.0
2008-06-18 21:45:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-18 22:00:00,3.36869,3.37312,3.36152,3.36584,9080000.0
2008-06-18 22:10:00,3.36552,3.37124,3.36278,3.36647,4170000.0
2008-06-18 22:15:00,3.36949,3.37392,3.36452,3.36884,3800000.0
2008-06-18 22:20:00,3.3653,3.37086,3.35907,3.36637,7600000.0
2008-06-18 22:30:00,3.37336,3.37401,3.35925,3.36788,7170000.0
2008-06-18 22:40:00,3.36525,3.37056,3.35882,3.36469,3800000.0
2008-06-18 22:45:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-18 22:55:00,3.36766,3.37345,3.36225,3.36635,3800000.0
2008-06-18 23:00:00,3.36889,3.37332,3.36392,3.36824,3800000.0
2008-06-18 23:05:00,3.37055,3.37055,3.35925,3.36344,12440000.0
2008-06-18 23:15:00,3.36809,3.37252,3.36312,3.36744,3800000.0
2008-06-18 23:30:00,3.36239,3.36239,3.36185,3.36185,1130000.0
2008-06-18 23:35:00,3.364,3.36943,3.35783,3.36429,3800000.0
2008-06-18 23:45:00,3.36829,3.37272,3.36332,3.36764,3800000.0
2008-06-19 00:00:00,3.36869,3.37312,3.36042,3.36042,6070000.0
2008-06-19 00:05:00,3.36539,3.36982,3.36042,3.36879,10220000.0
2008-06-19 00:10:00,3.36042,3.36982,3.36042,3.36414,6840000.0
2008-06-19 00:15:00,3.36849,3.37292,3.36218,3.36872,6080000.0
2008-06-19 00:20:00,3.36449,3.36912,3.35932,3.36364,11400000.0
2008-06-19 00:25:00,3.36449,3.36892,3.35952,3.36384,7600000.0
2008-06-19 00:30:00,3.36752,3.37225,3.35932,3.36729,8360000.0
2008-06-19 00:35:00,3.36892,3.36892,3.35952,3.36384,7970000.0
2008-06-19 00:40:00,3.36469,3.36982,3.35972,3.36474,10210000.0
2008-06-19 00:45:00,3.36762,3.37132,3.36192,3.36624,4930000.0
2008-06-19 00:50:00,3.36669,3.37112,3.36172,3.36604,3800000.0
2008-06-19 00:55:00,3.36689,3.37132,3.36172,3.36604,8710000.0
2008-06-19 01:00:00,3.36819,3.37262,3.36192,3.36624,7600000.0
2008-06-19 01:05:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 01:10:00,3.36749,3.37214,3.36252,3.37214,5680000.0
2008-06-19 01:15:00,3.36884,3.37262,3.36292,3.36754,5300000.0
2008-06-19 01:20:00,3.36879,3.37322,3.36382,3.36814,3800000.0
2008-06-19 01:25:00,3.36819,3.37262,3.36322,3.36754,3800000.0
2008-06-19 01:30:00,3.36809,3.37252,3.36312,3.37089,4560000.0
2008-06-19 01:35:00,3.36799,3.37322,3.36302,3.36814,7600000.0
2008-06-19 01:40:00,3.36839,3.37282,3.36342,3.36774,4910000.0
2008-06-19 01:45:00,3.36616,3.37322,3.36282,3.36814,5680000.0
2008-06-19 01:50:00,3.37121,3.37199,3.35898,3.36632,16190000.0
2008-06-19 01:55:00,3.36659,3.37056,3.36062,3.3653,5650000.0
2008-06-19 02:00:00,3.36697,3.37129,3.36002,3.36434,13630000.0
2008-06-19 02:05:00,3.36628,3.37053,3.36084,3.36532,3800000.0
2008-06-19 02:15:00,3.37288,3.37321,3.36352,3.36534,10510000.0
2008-06-19 02:20:00,3.36659,3.37102,3.36162,3.36534,5290000.0
2008-06-19 02:30:00,3.3685,3.37337,3.36094,3.36456,3800000.0
2008-06-19 02:35:00,3.36579,3.37022,3.36082,3.36514,3800000.0
2008-06-19 02:40:00,3.36684,3.37024,3.36001,3.36002,14700000.0
2008-06-19 02:45:00,3.37286,3.37286,3.35867,3.36429,24450000.0
2008-06-19 02:50:00,3.36796,3.37071,3.35999,3.36614,18410000.0
2008-06-19 02:55:00,3.36571,3.37049,3.36018,3.36916,11270000.0
2008-06-19 03:00:00,3.36779,3.37242,3.36282,3.36734,4930000.0
2008-06-19 03:15:00,3.37212,3.37212,3.36042,3.36474,7970000.0
2008-06-19 03:20:00,3.36622,3.37152,3.36056,3.36855,7980000.0
2008-06-19 03:25:00,3.36669,3.37112,3.36172,3.36604,3800000.0
2008-06-19 03:30:00,3.36701,3.37217,3.36282,3.36553,7500000.0
2008-06-19 03:35:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 03:45:00,3.37049,3.37242,3.36302,3.36734,4550000.0
2008-06-19 03:50:00,3.36922,3.36922,3.36779,3.36779,1500000.0
2008-06-19 03:55:00,3.36234,3.37191,3.35856,3.36605,31150000.0
2008-06-19 04:00:00,3.36675,3.36888,3.36157,3.3639,6390000.0
2008-06-19 04:10:00,3.36749,3.37192,3.36252,3.36684,3800000.0
2008-06-19 04:15:00,3.36789,3.37232,3.36292,3.36724,3800000.0
2008-06-19 04:20:00,3.36819,3.37322,3.36322,3.36814,7600000.0
2008-06-19 04:25:00,3.36515,3.36964,3.36119,3.36664,4560000.0
2008-06-19 04:30:00,3.36549,3.37242,3.36052,3.36734,7600000.0
2008-06-19 04:35:00,3.36859,3.37302,3.36362,3.36794,3800000.0
2008-06-19 04:40:00,3.36859,3.37372,3.36362,3.36864,7600000.0
2008-06-19 04:45:00,3.36789,3.37322,3.36292,3.36814,7600000.0
2008-06-19 04:50:00,3.36839,3.37282,3.36342,3.36774,3800000.0
2008-06-19 04:55:00,3.36799,3.37242,3.36302,3.37119,4560000.0
2008-06-19 05:00:00,3.36826,3.37282,3.36322,3.36774,11770000.0
2008-06-19 05:05:00,3.36839,3.37322,3.36342,3.36814,7970000.0
2008-06-19 05:10:00,3.36929,3.37372,3.36412,3.36844,7600000.0
2008-06-19 05:15:00,3.36799,3.37282,3.36302,3.36774,7600000.0
2008-06-19 05:20:00,3.36859,3.37302,3.36362,3.36794,3800000.0
2008-06-19 05:25:00,3.36879,3.37322,3.36382,3.37229,7550000.0
2008-06-19 05:30:00,3.37051,3.37322,3.36382,3.36814,5300000.0
2008-06-19 05:35:00,3.36929,3.37372,3.36432,3.36864,3800000.0
2008-06-19 05:40:00,3.36967,3.37556,3.36278,3.36864,7980000.0
2008-06-19 05:45:00,3.36789,3.37412,3.36292,3.36387,8360000.0
2008-06-19 05:50:00,3.36949,3.37392,3.36452,3.37316,7560000.0
2008-06-19 05:55:00,3.36839,3.37282,3.36302,3.36734,8340000.0
2008-06-19 06:00:00,3.36638,3.37242,3.36252,3.36734,7600000.0
2008-06-19 06:05:00,3.36689,3.37152,3.36192,3.36644,7600000.0
2008-06-19 06:10:00,3.36689,3.37132,3.36192,3.36624,3800000.0
2008-06-19 06:15:00,3.36849,3.37292,3.36212,3.36644,7600000.0
2008-06-19 06:20:00,3.36729,3.37192,3.36232,3.36684,8360000.0
2008-06-19 06:25:00,3.37242,3.37242,3.37119,3.37119,760000.0
2008-06-19 06:30:00,3.36839,3.37241,3.36152,3.36584,10980000.0
2008-06-19 06:35:00,3.36709,3.37152,3.36212,3.36644,3800000.0
2008-06-19 06:40:00,3.36689,3.37132,3.36172,3.36604,7600000.0
2008-06-19 06:45:00,3.36809,3.37252,3.36192,3.36624,7980000.0
2008-06-19 06:50:00,3.36709,3.37172,3.36212,3.36664,7600000.0
2008-06-19 06:55:00,3.36709,3.37172,3.36212,3.36664,9820000.0
2008-06-19 07:00:00,3.36302,3.37152,3.36212,3.36644,5300000.0
2008-06-19 07:05:00,3.36799,3.37282,3.36302,3.36774,7600000.0
2008-06-19 07:10:00,3.36708,3.37247,3.36302,3.37148,6770000.0
2008-06-19 07:15:00,3.36958,3.37262,3.36282,3.37262,6750000.0
2008-06-19 07:20:00,3.36839,3.37322,3.36342,3.36814,7600000.0
2008-06-19 07:25:00,3.36944,3.37271,3.3605,3.37072,24060000.0
2008-06-19 07:30:00,3.365,3.3739,3.36031,3.37225,31950000.0
2008-06-19 07:35:00,3.37086,3.37274,3.35824,3.36979,31190000.0
2008-06-19 07:40:00,3.36877,3.37406,3.3589,3.36943,30450000.0
2008-06-19 07:45:00,3.37088,3.37206,3.36367,3.36985,22150000.0
2008-06-19 07:50:00,3.36915,3.37352,3.36113,3.36553,25200000.0
2008-06-19 07:55:00,3.36629,3.37078,3.36052,3.36973,6840000.0
2008-06-19 08:00:00,3.36779,3.37222,3.36092,3.36524,9100000.0
2008-06-19 08:05:00,3.36654,3.37249,3.36334,3.36995,3030000.0
2008-06-19 08:10:00,3.36948,3.37215,3.36423,3.3699,11630000.0
2008-06-19 08:15:00,3.36996,3.37149,3.3607,3.36615,12430000.0
2008-06-19 08:20:00,3.36699,3.37032,3.35781,3.36264,7590000.0
2008-06-19 08:25:00,3.36529,3.37162,3.36032,3.36632,21050000.0
2008-06-19 08:30:00,3.36894,3.37498,3.36268,3.36974,13500000.0
2008-06-19 08:35:00,3.36691,3.37102,3.35931,3.36549,3800000.0
2008-06-19 08:40:00,3.36869,3.37312,3.36372,3.36804,3800000.0
2008-06-19 08:45:00,3.37168,3.37283,3.36222,3.36654,13950000.0
2008-06-19 08:50:00,3.36768,3.37269,3.36123,3.36123,16620000.0
2008-06-19 08:55:00,3.36627,3.37223,3.36124,3.36817,12820000.0
2008-06-19 09:00:00,3.36899,3.37338,3.36005,3.37338,20310000.0
2008-06-19 09:05:00,3.36646,3.37076,3.35895,3.36657,8320000.0
2008-06-19 09:10:00,3.35996,3.36962,3.35641,3.36266,28220000.0
2008-06-19 09:15:00,3.36197,3.37062,3.35763,3.36485,29280000.0
2008-06-19 09:20:00,3.36437,3.36986,3.35798,3.36705,30850000.0
2008-06-19 09:25:00,3.35892,3.36963,3.35777,3.3632,40230000.0
2008-06-19 09:30:00,3.36475,3.37083,3.35702,3.369,44690000.0
2008-06-19 09:35:00,3.3696,3.37067,3.3563,3.36679,30840000.0
2008-06-19 09:40:00,3.36001,3.36947,3.35862,3.36939,38310000.0
2008-06-19 09:45:00,3.37004,3.37004,3.35857,3.36832,25890000.0
2008-06-19 09:55:00,3.36395,3.36968,3.35792,3.36697,17250000.0
2008-06-19 10:00:00,3.36675,3.37097,3.35589,3.36844,25930000.0
2008-06-19 10:05:00,3.36692,3.3693,3.35698,3.36609,21780000.0
2008-06-19 10:10:00,3.35984,3.36825,3.35436,3.36667,40580000.0
2008-06-19 10:15:00,3.36393,3.37103,3.35523,3.36334,36050000.0
2008-06-19 10:20:00,3.36622,3.36622,3.35227,3.36279,33440000.0
2008-06-19 10:25:00,3.35915,3.36684,3.3514,3.36158,44750000.0
2008-06-19 10:30:00,3.36371,3.36665,3.35563,3.36009,17260000.0
2008-06-19 10:35:00,3.36318,3.36495,3.3512,3.36342,30000000.0
2008-06-19 10:40:00,3.36175,3.36654,3.3555,3.36499,32630000.0
2008-06-19 10:45:00,3.35961,3.36575,3.35471,3.36435,29260000.0
2008-06-19 10:50:00,3.36256,3.36612,3.35047,3.36079,12030000.0
2008-06-19 10:55:00,3.361,3.36862,3.35307,3.36695,33440000.0
2008-06-19 11:00:00,3.36349,3.36604,3.35295,3.36432,34160000.0
2008-06-19 11:05:00,3.36241,3.36575,3.35614,3.36347,21790000.0
2008-06-19 11:10:00,3.36396,3.36853,3.35386,3.36404,34180000.0
2008-06-19 11:15:00,3.36582,3.36722,3.34978,3.36352,25920000.0
2008-06-19 11:20:00,3.36081,3.36617,3.35575,3.36394,24410000.0
2008-06-19 11:25:00,3.36599,3.36796,3.35345,3.35958,36050000.0
2008-06-19 11:30:00,3.36463,3.36679,3.34613,3.36556,33430000.0
2008-06-19 11:35:00,3.36543,3.36574,3.35427,3.365,16150000.0
2008-06-19 11:40:00,3.3603,3.36618,3.35628,3.36329,12010000.0
2008-06-19 11:45:00,3.36352,3.36821,3.35097,3.36213,39420000.0
2008-06-19 11:50:00,3.36105,3.36585,3.35608,3.36522,18390000.0
2008-06-19 11:55:00,3.36049,3.36608,3.35485,3.36498,12800000.0
2008-06-19 12:00:00,3.36559,3.36603,3.3544,3.36478,24400000.0
2008-06-19 12:05:00,3.36008,3.36835,3.35577,3.35987,20690000.0
2008-06-19 12:10:00,3.36478,3.36478,3.35642,3.36177,4880000.0
2008-06-19 12:15:00,3.36327,3.36841,3.35773,3.36613,22140000.0
2008-06-19 12:20:00,3.35734,3.37137,3.35734,3.36669,12000000.0
2008-06-19 12:25:00,3.36544,3.36943,3.36024,3.36654,18420000.0
2008-06-19 12:30:00,3.36333,3.36546,3.35963,3.3633,9020000.0
2008-06-19 12:40:00,3.36238,3.36813,3.35887,3.36561,7540000.0
2008-06-19 12:45:00,3.36509,3.36749,3.35703,3.36426,27410000.0
2008-06-19 12:50:00,3.36506,3.36683,3.35663,3.36526,12760000.0
2008-06-19 12:55:00,3.36464,3.36606,3.35593,3.36376,10530000.0
2008-06-19 13:00:00,3.35597,3.36636,3.35332,3.36079,27410000.0
2008-06-19 13:10:00,3.36421,3.36609,3.35145,3.36313,13500000.0
2008-06-19 13:15:00,3.36497,3.36794,3.35842,3.36691,9010000.0
2008-06-19 13:20:00,3.36306,3.36306,3.35139,3.35139,3390000.0
2008-06-19 13:25:00,3.36568,3.36568,3.35229,3.35388,13150000.0
2008-06-19 13:30:00,3.36237,3.36629,3.35433,3.36171,14690000.0
2008-06-19 13:35:00,3.36197,3.36423,3.35266,3.35495,22150000.0
2008-06-19 13:40:00,3.36202,3.36301,3.35146,3.35747,28910000.0
2008-06-19 13:45:00,3.35572,3.36556,3.3514,3.36046,21060000.0
2008-06-19 13:50:00,3.35165,3.36408,3.35165,3.3635,29670000.0
2008-06-19 13:55:00,3.36242,3.36429,3.3549,3.36308,19890000.0
2008-06-19 14:00:00,3.36198,3.36354,3.35584,3.36237,26660000.0
2008-06-19 14:05:00,3.35233,3.36321,3.35121,3.35622,14640000.0
2008-06-19 14:10:00,3.36266,3.36369,3.35138,3.36287,15390000.0
2008-06-19 14:15:00,3.36005,3.36518,3.3518,3.3613,42810000.0
2008-06-19 14:20:00,3.35949,3.36393,3.35413,3.35853,8360000.0
2008-06-19 14:25:00,3.35988,3.3649,3.35469,3.35906,11370000.0
2008-06-19 14:30:00,3.36485,3.3673,3.3544,3.36459,27410000.0
2008-06-19 14:35:00,3.36553,3.37141,3.35682,3.3684,42050000.0
2008-06-19 14:40:00,3.36494,3.36911,3.35677,3.36286,28190000.0
2008-06-19 14:45:00,3.3654,3.371,3.36012,3.36541,24770000.0
2008-06-19 14:50:00,3.36806,3.36938,3.35616,3.36388,36790000.0
2008-06-19 14:55:00,3.36558,3.37189,3.3556,3.36678,40940000.0
2008-06-19 15:00:00,3.36776,3.37052,3.35655,3.36746,24770000.0
2008-06-19 15:05:00,3.3656,3.36975,3.36143,3.3681,7930000.0
2008-06-19 15:10:00,3.36877,3.37101,3.36192,3.36543,18020000.0
2008-06-19 15:15:00,3.36837,3.36898,3.35922,3.36452,22550000.0
2008-06-19 15:20:00,3.36647,3.36899,3.35759,3.36266,30060000.0
2008-06-19 15:25:00,3.36781,3.37215,3.35826,3.36892,36410000.0
2008-06-19 15:30:00,3.36872,3.36872,3.36496,3.36813,6750000.0
2008-06-19 15:35:00,3.36409,3.36859,3.36327,3.36327,6770000.0
2008-06-19 15:40:00,3.36457,3.37324,3.35753,3.36863,35270000.0
2008-06-19 15:45:00,3.36565,3.37137,3.36167,3.36816,20260000.0
2008-06-19 15:50:00,3.36774,3.37148,3.35727,3.36945,25520000.0
2008-06-19 15:55:00,3.36777,3.36781,3.36298,3.36336,5250000.0
2008-06-19 16:00:00,3.36903,3.37001,3.35748,3.36183,30380000.0
2008-06-19 16:05:00,3.35832,3.36879,3.35832,3.36238,25540000.0
2008-06-19 16:10:00,3.36829,3.37249,3.36073,3.36361,31910000.0
2008-06-19 16:15:00,3.36577,3.37012,3.35908,3.36815,29670000.0
2008-06-19 16:20:00,3.36464,3.37162,3.35989,3.36296,29290000.0
2008-06-19 16:25:00,3.36205,3.36907,3.35439,3.36534,25140000.0
2008-06-19 16:30:00,3.36243,3.36707,3.3568,3.35911,34150000.0
2008-06-19 16:35:00,3.36499,3.36574,3.36481,3.36574,3750000.0
2008-06-19 16:40:00,3.36666,3.36803,3.35656,3.36054,23250000.0
2008-06-19 16:45:00,3.366,3.36638,3.3557,3.36325,12380000.0
2008-06-19 16:50:00,3.36186,3.36701,3.35459,3.36488,18050000.0
2008-06-19 16:55:00,3.36429,3.36673,3.35406,3.35578,22900000.0
2008-06-19 17:00:00,3.36552,3.36677,3.35661,3.36567,35650000.0
2008-06-19 17:05:00,3.36307,3.36721,3.355,3.36444,19530000.0
2008-06-19 17:10:00,3.36167,3.36724,3.35632,3.36624,21400000.0
2008-06-19 17:15:00,3.36372,3.36659,3.35673,3.36444,10510000.0
2008-06-19 17:20:00,3.3661,3.3661,3.3544,3.36385,26320000.0
2008-06-19 17:25:00,3.36613,3.36749,3.35577,3.3652,19910000.0
2008-06-19 17:30:00,3.36629,3.36841,3.35581,3.36068,36760000.0
2008-06-19 17:35:00,3.36661,3.36769,3.35528,3.36495,34900000.0
2008-06-19 17:40:00,3.36166,3.36794,3.35826,3.3643,31540000.0
2008-06-19 17:45:00,3.36308,3.3691,3.35944,3.36704,18760000.0
2008-06-19 17:50:00,3.36446,3.36788,3.3511,3.35727,23660000.0
2008-06-19 18:00:00,3.36769,3.36769,3.35511,3.36019,24440000.0
2008-06-19 18:15:00,3.36896,3.36896,3.36233,3.36593,11260000.0
2008-06-19 18:20:00,3.36263,3.3676,3.35519,3.36071,3800000.0
2008-06-19 18:25:00,3.36624,3.36763,3.36248,3.36628,6760000.0
2008-06-19 18:30:00,3.36787,3.36862,3.35912,3.35912,9390000.0
2008-06-19 18:35:00,3.36831,3.36831,3.35705,3.36313,15790000.0
2008-06-19 18:40:00,3.36431,3.36819,3.36355,3.36718,5630000.0
2008-06-19 18:45:00,3.35773,3.36907,3.35773,3.36848,9000000.0
2008-06-19 18:50:00,3.36497,3.36523,3.35542,3.36523,9390000.0
2008-06-19 19:00:00,3.36263,3.36841,3.3608,3.36317,5640000.0
2008-06-19 19:10:00,3.35877,3.36437,3.35268,3.35268,4880000.0
2008-06-19 19:15:00,3.36527,3.36742,3.35413,3.36213,25520000.0
2008-06-19 19:20:00,3.35861,3.36452,3.35163,3.36407,21000000.0
2008-06-19 19:25:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-19 19:30:00,3.36358,3.36622,3.35682,3.36532,9750000.0
2008-06-19 19:45:00,3.36119,3.36562,3.35622,3.36054,3800000.0
2008-06-19 19:50:00,3.36218,3.36721,3.3564,3.36352,6750000.0
2008-06-19 19:55:00,3.35975,3.36459,3.35366,3.35816,3800000.0
2008-06-19 20:00:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-19 20:15:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-19 20:30:00,3.36239,3.36682,3.35742,3.36174,3800000.0
2008-06-19 20:45:00,3.36213,3.36599,3.36213,3.36599,760000.0
2008-06-19 20:50:00,3.36146,3.366,3.35582,3.35954,3800000.0
2008-06-19 21:00:00,3.36279,3.36722,3.35782,3.36214,3800000.0
2008-06-19 21:15:00,3.36219,3.36662,3.35722,3.36154,3800000.0
2008-06-19 21:30:00,3.36279,3.36722,3.35782,3.36214,3800000.0
2008-06-19 21:40:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-19 21:45:00,3.36117,3.36346,3.35527,3.35863,3800000.0
2008-06-19 21:55:00,3.36239,3.36664,3.35745,3.35996,3800000.0
2008-06-19 22:00:00,3.36419,3.36862,3.35922,3.36354,3800000.0
2008-06-19 22:05:00,3.36074,3.36582,3.35642,3.36439,3030000.0
2008-06-19 22:15:00,3.36369,3.36812,3.35872,3.36304,3800000.0
2008-06-19 22:20:00,3.35921,3.36458,3.35252,3.3598,8340000.0
2008-06-19 22:30:00,3.36567,3.36567,3.36281,3.36281,1520000.0
2008-06-19 22:45:00,3.36149,3.36592,3.35652,3.36084,3800000.0
2008-06-19 22:55:00,3.36056,3.36496,3.35448,3.35902,3800000.0
2008-06-19 23:00:00,3.36662,3.36662,3.35722,3.36154,3800000.0
2008-06-19 23:05:00,3.36358,3.36442,3.3551,3.36347,7910000.0
2008-06-19 23:15:00,3.36299,3.36742,3.35802,3.36234,3800000.0
2008-06-19 23:30:00,3.35802,3.35802,3.35802,3.35802,1500000.0
2008-06-19 23:40:00,3.36436,3.366,3.35609,3.36095,6750000.0
2008-06-19 23:45:00,3.36225,3.36604,3.35783,3.36147,3800000.0
2008-06-20 00:00:00,3.36689,3.36689,3.34952,3.35941,7960000.0
2008-06-20 00:05:00,3.3537,3.35912,3.34952,3.35384,9860000.0
2008-06-20 00:10:00,3.35449,3.35912,3.34952,3.35404,7600000.0
2008-06-20 00:15:00,3.36299,3.36742,3.35362,3.35362,6810000.0
2008-06-20 00:20:00,3.35364,3.35852,3.34912,3.35429,9050000.0
2008-06-20 00:25:00,3.35218,3.35892,3.34932,3.35384,8350000.0
2008-06-20 00:30:00,3.35902,3.35902,3.35489,3.35892,1880000.0
2008-06-20 00:35:00,3.35449,3.35892,3.34932,3.34932,8360000.0
2008-06-20 00:40:00,3.35469,3.35932,3.34972,3.35424,8710000.0
2008-06-20 00:45:00,3.36223,3.36752,3.35062,3.35494,4560000.0
2008-06-20 00:50:00,3.35539,3.35982,3.35042,3.35474,3800000.0
2008-06-20 00:55:00,3.35579,3.36022,3.35082,3.35514,3800000.0
2008-06-20 01:00:00,3.36329,3.36772,3.35102,3.35534,7600000.0
2008-06-20 01:05:00,3.35579,3.36022,3.35082,3.35514,3800000.0
2008-06-20 01:10:00,3.35062,3.36024,3.35062,3.36024,1880000.0
2008-06-20 01:15:00,3.35384,3.36051,3.34992,3.35424,6050000.0
2008-06-20 01:20:00,3.35932,3.35982,3.34992,3.35474,7600000.0
2008-06-20 01:25:00,3.35489,3.35932,3.34952,3.35384,11770000.0
2008-06-20 01:30:00,3.36772,3.36772,3.35382,3.35382,1890000.0
2008-06-20 01:35:00,3.35617,3.36338,3.34882,3.35314,8740000.0
2008-06-20 01:40:00,3.35409,3.35852,3.34862,3.35294,7600000.0
2008-06-20 01:45:00,3.36359,3.36802,3.34882,3.35314,7600000.0
2008-06-20 01:50:00,3.35409,3.35872,3.34912,3.35364,9820000.0
2008-06-20 01:55:00,3.35339,3.35822,3.34842,3.35314,7970000.0
2008-06-20 02:00:00,3.36032,3.3629,3.34972,3.35404,7600000.0
2008-06-20 02:05:00,3.35769,3.35782,3.34842,3.35274,4550000.0
2008-06-20 02:10:00,3.35299,3.35742,3.34802,3.35234,3800000.0
2008-06-20 02:15:00,3.36738,3.36771,3.35782,3.35782,8660000.0
2008-06-20 02:20:00,3.35319,3.35762,3.34822,3.35254,3800000.0
2008-06-20 02:25:00,3.35299,3.35762,3.34802,3.35254,8710000.0
2008-06-20 02:30:00,3.36212,3.36212,3.34862,3.35294,4180000.0
2008-06-20 02:35:00,3.35359,3.35822,3.34862,3.35314,7600000.0
2008-06-20 02:40:00,3.35958,3.36443,3.3509,3.35872,5300000.0
2008-06-20 02:45:00,3.36687,3.36752,3.35762,3.35762,4910000.0
2008-06-20 02:50:00,3.35339,3.35782,3.34842,3.35274,3800000.0
2008-06-20 02:55:00,3.35409,3.35852,3.34912,3.35344,4540000.0
2008-06-20 03:00:00,3.36299,3.36742,3.34842,3.35274,7600000.0
2008-06-20 03:10:00,3.35359,3.35802,3.34862,3.35294,3800000.0
2008-06-20 03:15:00,3.36299,3.36742,3.35292,3.35292,4560000.0
2008-06-20 03:20:00,3.35409,3.35932,3.34912,3.35424,7600000.0
2008-06-20 03:25:00,3.3638,3.36484,3.35592,3.35865,5260000.0
2008-06-20 03:30:00,3.36081,3.3652,3.35579,3.35579,6760000.0
2008-06-20 03:40:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 03:45:00,3.36599,3.36599,3.36599,3.36599,750000.0
2008-06-20 03:50:00,3.36181,3.36242,3.35302,3.36242,8260000.0
2008-06-20 03:55:00,3.35322,3.36304,3.35322,3.35819,2250000.0
2008-06-20 04:00:00,3.36269,3.36712,3.35172,3.35604,7600000.0
2008-06-20 04:05:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 04:10:00,3.35839,3.36282,3.35342,3.35774,3800000.0
2008-06-20 04:15:00,3.36269,3.36712,3.35452,3.35884,7600000.0
2008-06-20 04:20:00,3.35909,3.36352,3.35412,3.35844,3800000.0
2008-06-20 04:25:00,3.35819,3.36262,3.35322,3.35754,3800000.0
2008-06-20 04:30:00,3.36309,3.36752,3.35342,3.35774,7600000.0
2008-06-20 04:35:00,3.35779,3.36222,3.35282,3.35714,3800000.0
2008-06-20 04:40:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 04:45:00,3.36329,3.36772,3.35172,3.35604,7600000.0
2008-06-20 04:50:00,3.35689,3.36132,3.35172,3.35604,7600000.0
2008-06-20 05:00:00,3.36259,3.36702,3.35762,3.36194,3800000.0
2008-06-20 05:05:00,3.35554,3.35989,3.35533,3.35989,1140000.0
2008-06-20 05:10:00,3.35669,3.36112,3.35172,3.35622,7980000.0
2008-06-20 05:15:00,3.36203,3.36551,3.35172,3.35644,8360000.0
2008-06-20 05:20:00,3.35729,3.36192,3.35232,3.35684,11400000.0
2008-06-20 05:25:00,3.35799,3.36242,3.35302,3.35734,3800000.0
2008-06-20 05:30:00,3.36137,3.36542,3.35252,3.35684,7600000.0
2008-06-20 05:35:00,3.35729,3.36172,3.35232,3.35664,3800000.0
2008-06-20 05:40:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 05:45:00,3.36309,3.36752,3.35192,3.35624,7600000.0
2008-06-20 05:50:00,3.36115,3.36115,3.35764,3.36106,6010000.0
2008-06-20 05:55:00,3.36012,3.36686,3.35825,3.36428,4150000.0
2008-06-20 06:00:00,3.35707,3.36197,3.35192,3.35664,7190000.0
2008-06-20 06:05:00,3.35749,3.36222,3.35252,3.36222,4180000.0
2008-06-20 06:10:00,3.35749,3.36192,3.35212,3.35644,8360000.0
2008-06-20 06:15:00,3.36128,3.36487,3.35152,3.35584,7600000.0
2008-06-20 06:20:00,3.35619,3.36062,3.35102,3.35534,7600000.0
2008-06-20 06:25:00,3.35669,3.36112,3.35122,3.35388,5670000.0
2008-06-20 06:30:00,3.36249,3.36692,3.35172,3.35604,7600000.0
2008-06-20 06:35:00,3.35709,3.36399,3.35212,3.36129,6080000.0
2008-06-20 06:40:00,3.35709,3.36152,3.35212,3.35644,3800000.0
2008-06-20 06:45:00,3.36199,3.36642,3.35192,3.35212,7980000.0
2008-06-20 06:50:00,3.35729,3.36242,3.35232,3.36099,7980000.0
2008-06-20 06:55:00,3.35799,3.36242,3.35282,3.35624,7980000.0
2008-06-20 07:00:00,3.36038,3.36608,3.35322,3.36112,4180000.0
2008-06-20 07:05:00,3.35709,3.36152,3.35192,3.35989,7980000.0
2008-06-20 07:10:00,3.36001,3.36062,3.35102,3.35927,9770000.0
2008-06-20 07:15:00,3.36328,3.36592,3.35652,3.35987,6010000.0
2008-06-20 07:20:00,3.35669,3.36352,3.35172,3.35844,11400000.0
2008-06-20 07:25:00,3.35879,3.36322,3.35382,3.35814,3800000.0
2008-06-20 07:30:00,3.36079,3.36423,3.35382,3.35814,7600000.0
2008-06-20 07:35:00,3.36445,3.36445,3.35267,3.35924,6080000.0
2008-06-20 07:40:00,3.36484,3.36484,3.3538,3.36304,13530000.0
2008-06-20 07:45:00,3.35641,3.36539,3.35384,3.36416,19160000.0
2008-06-20 07:50:00,3.3586,3.36673,3.35438,3.36106,28200000.0
2008-06-20 07:55:00,3.36382,3.36678,3.35523,3.35957,14320000.0
2008-06-20 08:00:00,3.35965,3.3668,3.35422,3.36502,18840000.0
2008-06-20 08:05:00,3.35957,3.36705,3.35418,3.35777,25960000.0
2008-06-20 08:10:00,3.3646,3.36621,3.35008,3.36294,35750000.0
2008-06-20 08:15:00,3.36363,3.36677,3.35274,3.36277,33490000.0
2008-06-20 08:20:00,3.35536,3.36879,3.34912,3.35388,29330000.0
2008-06-20 08:25:00,3.35805,3.36543,3.35204,3.35481,27470000.0
2008-06-20 08:30:00,3.35867,3.36486,3.35304,3.35755,22200000.0
2008-06-20 08:35:00,3.36062,3.36542,3.35197,3.365,33420000.0
2008-06-20 08:40:00,3.35903,3.36309,3.35362,3.36075,12770000.0
2008-06-20 08:45:00,3.35785,3.36134,3.34876,3.36118,9750000.0
2008-06-20 08:50:00,3.36306,3.36447,3.35388,3.36208,10530000.0
2008-06-20 08:55:00,3.35587,3.36478,3.35042,3.35882,29760000.0
2008-06-20 09:00:00,3.36051,3.36602,3.35359,3.36166,28540000.0
2008-06-20 09:05:00,3.36191,3.36231,3.35169,3.35518,26680000.0
2008-06-20 09:10:00,3.3567,3.36269,3.34401,3.36044,30810000.0
2008-06-20 09:15:00,3.36038,3.36098,3.34902,3.35412,7930000.0
2008-06-20 09:20:00,3.36077,3.36119,3.34868,3.36088,30410000.0
2008-06-20 09:25:00,3.35607,3.3621,3.34865,3.35447,23770000.0
2008-06-20 09:30:00,3.35621,3.36141,3.34846,3.35484,11010000.0
2008-06-20 09:35:00,3.35344,3.36422,3.35223,3.35348,9470000.0
2008-06-20 09:40:00,3.35986,3.36254,3.35207,3.36103,37520000.0
2008-06-20 09:45:00,3.36118,3.363,3.35018,3.36201,27770000.0
2008-06-20 09:50:00,3.35723,3.36276,3.35179,3.35556,24390000.0
2008-06-20 09:55:00,3.35844,3.36286,3.35255,3.35543,34940000.0
2008-06-20 10:00:00,3.36177,3.36483,3.3489,3.36115,31200000.0
2008-06-20 10:05:00,3.35921,3.36255,3.3517,3.36056,39460000.0
2008-06-20 10:10:00,3.35319,3.36378,3.35082,3.3628,30800000.0
2008-06-20 10:15:00,3.35891,3.36295,3.35281,3.35288,32330000.0
2008-06-20 10:20:00,3.363,3.36365,3.35066,3.36059,30800000.0
2008-06-20 10:25:00,3.36178,3.36481,3.35231,3.35984,21030000.0
2008-06-20 10:30:00,3.36116,3.36349,3.35165,3.35719,19560000.0
2008-06-20 10:35:00,3.36209,3.36325,3.35083,3.35422,12380000.0
2008-06-20 10:40:00,3.35794,3.36379,3.35369,3.36255,15380000.0
2008-06-20 10:45:00,3.35862,3.36412,3.35458,3.35458,26250000.0
2008-06-20 10:50:00,3.35952,3.36364,3.3494,3.35768,32310000.0
2008-06-20 10:55:00,3.36233,3.36306,3.35261,3.36225,27430000.0
2008-06-20 11:00:00,3.36011,3.36295,3.35045,3.36263,27800000.0
2008-06-20 11:05:00,3.35838,3.36459,3.35154,3.36008,36060000.0
2008-06-20 11:10:00,3.35841,3.36405,3.34962,3.36115,41680000.0
2008-06-20 11:15:00,3.35002,3.3635,3.35002,3.36209,28190000.0
2008-06-20 11:20:00,3.35901,3.36401,3.34907,3.36199,30040000.0
2008-06-20 11:25:00,3.35648,3.36273,3.35001,3.35763,19930000.0
2008-06-20 11:30:00,3.36291,3.36296,3.35139,3.36161,27410000.0
2008-06-20 11:35:00,3.36204,3.36553,3.35354,3.36076,25150000.0
2008-06-20 11:40:00,3.36298,3.36763,3.35357,3.35965,34550000.0
2008-06-20 11:45:00,3.36191,3.36509,3.35092,3.36434,34900000.0
2008-06-20 11:50:00,3.36405,3.36474,3.35499,3.35653,29640000.0
2008-06-20 11:55:00,3.36355,3.36747,3.35158,3.3632,26310000.0
2008-06-20 12:00:00,3.36236,3.36505,3.35425,3.3631,30800000.0
2008-06-20 12:05:00,3.35818,3.36368,3.35117,3.36147,29650000.0
2008-06-20 12:10:00,3.35926,3.36483,3.35215,3.35823,24770000.0
2008-06-20 12:15:00,3.36037,3.36482,3.35271,3.36016,28900000.0
2008-06-20 12:20:00,3.35324,3.36477,3.34996,3.35617,32270000.0
2008-06-20 12:25:00,3.36149,3.36503,3.35645,3.36223,21400000.0
2008-06-20 12:30:00,3.35983,3.36147,3.35909,3.36147,2250000.0
2008-06-20 12:35:00,3.36003,3.36454,3.35132,3.36178,23650000.0
2008-06-20 12:40:00,3.35721,3.36368,3.35069,3.35375,39050000.0
2008-06-20 12:45:00,3.36123,3.36319,3.35097,3.36304,31200000.0
2008-06-20 12:50:00,3.36142,3.36274,3.35009,3.35852,36450000.0
2008-06-20 12:55:00,3.36083,3.36453,3.35241,3.35712,42080000.0
2008-06-20 13:00:00,3.35282,3.36229,3.35039,3.35897,24430000.0
2008-06-20 13:05:00,3.35706,3.36246,3.35147,3.35322,34130000.0
2008-06-20 13:10:00,3.36145,3.36271,3.35058,3.36027,25500000.0
2008-06-20 13:15:00,3.36012,3.36235,3.35225,3.35774,13510000.0
2008-06-20 13:20:00,3.3621,3.36281,3.35123,3.35913,21820000.0
2008-06-20 13:30:00,3.35949,3.36392,3.352,3.35719,7600000.0
2008-06-20 13:35:00,3.36129,3.36579,3.35186,3.36336,30760000.0
2008-06-20 13:40:00,3.36227,3.36227,3.34964,3.36043,7140000.0
2008-06-20 13:45:00,3.35431,3.36386,3.35095,3.36106,20660000.0
2008-06-20 13:50:00,3.35075,3.36144,3.35075,3.35913,30780000.0
2008-06-20 13:55:00,3.35709,3.36379,3.35205,3.3586,32270000.0
2008-06-20 14:00:00,3.35854,3.36312,3.35127,3.35137,29270000.0
2008-06-20 14:05:00,3.35156,3.36486,3.34859,3.3618,29660000.0
2008-06-20 14:10:00,3.35874,3.36098,3.34902,3.35769,36040000.0
2008-06-20 14:15:00,3.35702,3.36416,3.35251,3.35322,20260000.0
2008-06-20 14:20:00,3.35914,3.36097,3.34876,3.35892,22130000.0
2008-06-20 14:25:00,3.35614,3.36151,3.35084,3.35404,31180000.0
2008-06-20 14:30:00,3.3578,3.36224,3.35033,3.35885,31140000.0
2008-06-20 14:35:00,3.35972,3.36014,3.34828,3.35912,35300000.0
2008-06-20 14:40:00,3.35395,3.35954,3.34732,3.35954,12380000.0
2008-06-20 14:45:00,3.35823,3.36205,3.3505,3.35991,32330000.0
2008-06-20 14:50:00,3.36156,3.364,3.35122,3.36051,43220000.0
2008-06-20 14:55:00,3.35685,3.36218,3.34682,3.36003,48470000.0
2008-06-20 15:00:00,3.36065,3.36268,3.34935,3.35947,31570000.0
2008-06-20 15:05:00,3.36181,3.36508,3.35132,3.36302,36080000.0
2008-06-20 15:10:00,3.36035,3.36399,3.35241,3.36125,33440000.0
2008-06-20 15:15:00,3.36321,3.36415,3.34958,3.3586,30410000.0
2008-06-20 15:20:00,3.35892,3.36291,3.35019,3.35768,27060000.0
2008-06-20 15:25:00,3.36281,3.36497,3.35277,3.362,28920000.0
2008-06-20 15:30:00,3.36388,3.36433,3.3579,3.35851,16890000.0
2008-06-20 15:35:00,3.36272,3.36433,3.35342,3.36281,23670000.0
2008-06-20 15:40:00,3.35945,3.36411,3.35034,3.36322,27780000.0
2008-06-20 15:45:00,3.36186,3.36882,3.35348,3.36376,32640000.0
2008-06-20 15:50:00,3.36544,3.36681,3.35218,3.35867,29280000.0
2008-06-20 15:55:00,3.36064,3.36401,3.35342,3.36401,15020000.0
2008-06-20 16:00:00,3.36439,3.36439,3.35531,3.35992,30790000.0
2008-06-20 16:05:00,3.35446,3.3641,3.35446,3.36389,13500000.0
2008-06-20 16:10:00,3.36359,3.36846,3.35374,3.35664,42850000.0
2008-06-20 16:15:00,3.36712,3.36957,3.3587,3.3665,23310000.0
2008-06-20 16:20:00,3.36749,3.36844,3.35609,3.36458,39820000.0
2008-06-20 16:25:00,3.36678,3.36978,3.35818,3.36663,23260000.0
2008-06-20 16:30:00,3.36474,3.37005,3.36122,3.36122,17630000.0
2008-06-20 16:35:00,3.36749,3.36849,3.35769,3.3671,30000000.0
2008-06-20 16:40:00,3.36878,3.36963,3.36028,3.36754,9390000.0
2008-06-20 16:45:00,3.36708,3.37033,3.35586,3.36397,28520000.0
2008-06-20 16:50:00,3.36112,3.3682,3.35674,3.36501,12780000.0
2008-06-20 16:55:00,3.35523,3.36753,3.35403,3.35579,37590000.0
2008-06-20 17:00:00,3.36704,3.36704,3.35512,3.36457,20630000.0
2008-06-20 17:05:00,3.36579,3.36658,3.35737,3.36347,12750000.0
2008-06-20 17:10:00,3.36639,3.36715,3.35669,3.36631,19180000.0
2008-06-20 17:15:00,3.36413,3.36762,3.35762,3.36183,18410000.0
2008-06-20 17:20:00,3.35686,3.36702,3.35543,3.36586,23640000.0
2008-06-20 17:30:00,3.36514,3.36722,3.35495,3.36117,16880000.0
2008-06-20 17:35:00,3.36545,3.36835,3.35853,3.36653,20260000.0
2008-06-20 17:45:00,3.36298,3.36832,3.35892,3.36659,17270000.0
2008-06-20 17:50:00,3.36592,3.36802,3.3563,3.36323,12750000.0
2008-06-20 17:55:00,3.367,3.36771,3.35706,3.36743,17260000.0
2008-06-20 18:00:00,3.36808,3.36812,3.35596,3.36099,16560000.0
2008-06-20 18:10:00,3.36742,3.36742,3.35578,3.36459,31140000.0
2008-06-20 18:15:00,3.36856,3.36856,3.35433,3.36236,38270000.0
2008-06-20 18:20:00,3.36474,3.36567,3.35543,3.3651,12770000.0
2008-06-20 18:25:00,3.36862,3.36965,3.35548,3.36742,14310000.0
2008-06-20 18:30:00,3.36836,3.36912,3.35697,3.3667,13520000.0
2008-06-20 18:35:00,3.36741,3.36848,3.35842,3.36274,7890000.0
2008-06-20 18:40:00,3.36081,3.36624,3.35407,3.36449,12410000.0
2008-06-20 18:45:00,3.35986,3.37477,3.35986,3.36952,8630000.0
2008-06-20 18:55:00,3.35542,3.36708,3.35411,3.35758,22180000.0
2008-06-20 19:00:00,3.36297,3.36844,3.35652,3.36118,16900000.0
2008-06-20 19:15:00,3.36577,3.36792,3.35618,3.35618,13880000.0
2008-06-20 19:25:00,3.36509,3.36657,3.35712,3.36177,4510000.0
2008-06-20 19:30:00,3.36528,3.36724,3.35712,3.35712,9400000.0
2008-06-20 19:35:00,3.36577,3.36832,3.35326,3.36286,17330000.0
2008-06-20 19:40:00,3.3636,3.36714,3.35575,3.36298,10150000.0
2008-06-20 19:45:00,3.36932,3.36932,3.35474,3.36069,7600000.0
2008-06-20 19:55:00,3.36354,3.36879,3.35815,3.36107,6400000.0
2008-06-20 20:00:00,3.36799,3.36837,3.35807,3.36166,8330000.0
2008-06-20 20:10:00,3.36098,3.36667,3.35798,3.36099,3800000.0
2008-06-20 20:15:00,3.36469,3.36912,3.35972,3.36212,4180000.0
2008-06-20 20:20:00,3.36019,3.36522,3.35516,3.36517,6080000.0
2008-06-20 20:30:00,3.36369,3.36812,3.35872,3.36304,3800000.0
2008-06-20 20:45:00,3.36343,3.36729,3.35273,3.3594,4560000.0
2008-06-20 20:50:00,3.36457,3.36552,3.35612,3.3592,6460000.0
2008-06-20 20:55:00,3.36249,3.36692,3.35752,3.36184,5650000.0
2008-06-20 21:00:00,3.36429,3.36718,3.35622,3.36168,12830000.0
2008-06-20 21:05:00,3.36419,3.36419,3.36419,3.36419,760000.0
2008-06-20 21:15:00,3.36409,3.36852,3.35912,3.36344,3800000.0
2008-06-20 21:25:00,3.35753,3.36606,3.35722,3.36155,6080000.0
2008-06-20 21:30:00,3.36344,3.36717,3.35868,3.36177,3800000.0
2008-06-20 21:35:00,3.35594,3.36707,3.35513,3.36707,16230000.0
2008-06-20 21:40:00,3.36519,3.36612,3.36519,3.36612,1500000.0
2008-06-20 21:45:00,3.3698,3.3698,3.35581,3.3596,15470000.0
2008-06-20 21:50:00,3.36229,3.36549,3.35512,3.35944,4560000.0
2008-06-20 21:55:00,3.36137,3.36575,3.35542,3.35953,12130000.0
2008-06-20 22:00:00,3.36588,3.36588,3.35212,3.36422,14680000.0
2008-06-20 22:05:00,3.35974,3.36482,3.35542,3.36339,4880000.0
2008-06-20 22:10:00,3.35737,3.36074,3.35302,3.35873,3800000.0
2008-06-20 22:15:00,3.36199,3.36642,3.35702,3.36134,3800000.0
2008-06-20 22:30:00,3.36678,3.36721,3.36512,3.36512,1520000.0
2008-06-20 22:40:00,3.35811,3.36286,3.35357,3.35853,3800000.0
2008-06-20 22:45:00,3.36229,3.36672,3.35732,3.36164,3800000.0
2008-06-20 22:55:00,3.36076,3.36611,3.35573,3.35948,5650000.0
2008-06-22 23:00:00,3.35844,3.36398,3.35376,3.35897,7600000.0
2008-06-22 23:15:00,3.36329,3.36772,3.35832,3.36264,3800000.0
2008-06-22 23:20:00,3.35829,3.36353,3.35391,3.35794,3800000.0
2008-06-22 23:30:00,3.35621,3.36442,3.35538,3.36376,3750000.0
2008-06-22 23:45:00,3.36219,3.36662,3.35722,3.36154,3800000.0
2008-06-23 00:00:00,3.36287,3.36915,3.3587,3.36767,18060000.0
2008-06-23 00:05:00,3.36841,3.36951,3.36139,3.36261,5300000.0
2008-06-23 00:10:00,3.36535,3.36792,3.35319,3.36284,13640000.0
2008-06-23 00:15:00,3.36662,3.36772,3.35832,3.36264,6080000.0
2008-06-23 00:20:00,3.36349,3.36792,3.35852,3.36284,3800000.0
2008-06-23 00:25:00,3.35942,3.36689,3.35621,3.36136,9090000.0
2008-06-23 00:30:00,3.35858,3.36871,3.35738,3.36351,9080000.0
2008-06-23 00:35:00,3.36752,3.36752,3.35812,3.36244,3800000.0
2008-06-23 00:40:00,3.36289,3.36732,3.35553,3.36094,11010000.0
2008-06-23 00:45:00,3.36616,3.36616,3.35632,3.36064,6440000.0
2008-06-23 00:50:00,3.36109,3.36552,3.35592,3.36024,8340000.0
2008-06-23 00:55:00,3.36535,3.36661,3.35495,3.36173,5650000.0
2008-06-23 01:00:00,3.36509,3.36952,3.35442,3.35708,4560000.0
2008-06-23 01:05:00,3.36429,3.36911,3.36067,3.36401,3800000.0
2008-06-23 01:10:00,3.36358,3.36703,3.35779,3.36085,3800000.0
2008-06-23 01:15:00,3.36479,3.36922,3.35982,3.36414,3800000.0
2008-06-23 01:20:00,3.36349,3.36792,3.35852,3.36284,3800000.0
2008-06-23 01:30:00,3.36509,3.36952,3.36012,3.36444,3800000.0
2008-06-23 01:35:00,3.36179,3.36622,3.35682,3.36114,3800000.0
2008-06-23 01:40:00,3.36113,3.36798,3.35867,3.36257,4180000.0
2008-06-23 01:45:00,3.36523,3.36913,3.3578,3.36646,6840000.0
2008-06-23 01:50:00,3.36129,3.36572,3.35632,3.36064,3800000.0
2008-06-23 01:55:00,3.36129,3.36572,3.35572,3.35572,4180000.0
2008-06-23 02:00:00,3.36466,3.37121,3.35762,3.36259,9080000.0
2008-06-23 02:05:00,3.36374,3.36882,3.35942,3.36439,4910000.0
2008-06-23 02:15:00,3.36514,3.37022,3.36082,3.36263,5290000.0
2008-06-23 02:20:00,3.36072,3.36809,3.35677,3.36155,4540000.0
2008-06-23 02:30:00,3.36303,3.36744,3.35805,3.36281,4170000.0
2008-06-23 02:35:00,3.36284,3.36792,3.35852,3.36349,4170000.0
2008-06-23 02:45:00,3.36844,3.36844,3.35872,3.36369,6050000.0
2008-06-23 02:55:00,3.36354,3.36862,3.35922,3.36419,4540000.0
2008-06-23 03:00:00,3.36699,3.36882,3.35942,3.36882,6040000.0
2008-06-23 03:05:00,3.36324,3.36832,3.35892,3.36389,4540000.0
2008-06-23 03:15:00,3.36244,3.36752,3.35812,3.36309,5280000.0
2008-06-23 03:20:00,3.36304,3.36812,3.35872,3.36678,9080000.0
2008-06-23 03:30:00,3.36247,3.36651,3.35727,3.36278,4540000.0
2008-06-23 03:35:00,3.36454,3.36962,3.36022,3.36519,5280000.0
2008-06-23 03:45:00,3.3626,3.36848,3.3577,3.3638,4910000.0
2008-06-23 03:55:00,3.36374,3.36882,3.35942,3.36439,4540000.0
2008-06-23 04:00:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 04:05:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 04:15:00,3.36772,3.36772,3.35742,3.36239,12050000.0
2008-06-23 04:20:00,3.36259,3.36772,3.35832,3.36329,6050000.0
2008-06-23 04:25:00,3.36244,3.36752,3.35812,3.35832,5670000.0
2008-06-23 04:30:00,3.36252,3.36732,3.35792,3.35792,5660000.0
2008-06-23 04:40:00,3.36224,3.36732,3.35792,3.36289,4170000.0
2008-06-23 04:45:00,3.36304,3.36979,3.35792,3.36539,9110000.0
2008-06-23 04:50:00,3.35682,3.36572,3.35632,3.36547,10180000.0
2008-06-23 04:55:00,3.36064,3.36572,3.35592,3.36089,8710000.0
2008-06-23 05:00:00,3.36232,3.3663,3.35532,3.36029,9450000.0
2008-06-23 05:05:00,3.36024,3.36532,3.35572,3.36069,9080000.0
2008-06-23 05:10:00,3.36622,3.36688,3.35637,3.36167,4550000.0
2008-06-23 05:15:00,3.36244,3.36702,3.35762,3.36259,6040000.0
2008-06-23 05:20:00,3.36134,3.36642,3.35702,3.36199,4910000.0
2008-06-23 05:25:00,3.36592,3.36801,3.36592,3.36758,1520000.0
2008-06-23 05:30:00,3.36612,3.36732,3.35792,3.36289,5670000.0
2008-06-23 05:35:00,3.36244,3.36752,3.35812,3.36309,4540000.0
2008-06-23 05:45:00,3.36296,3.36772,3.35832,3.36329,8710000.0
2008-06-23 05:50:00,3.36402,3.36639,3.35432,3.36639,13930000.0
2008-06-23 05:55:00,3.36787,3.36862,3.35872,3.36369,10930000.0
2008-06-23 06:00:00,3.36218,3.37098,3.35922,3.36419,10200000.0
2008-06-23 06:10:00,3.36528,3.36815,3.35852,3.36283,16180000.0
2008-06-23 06:15:00,3.36294,3.36862,3.35704,3.36747,18100000.0
2008-06-23 06:20:00,3.36284,3.36792,3.35852,3.36649,6040000.0
2008-06-23 06:25:00,3.36324,3.36832,3.35485,3.36018,19170000.0
2008-06-23 06:30:00,3.36758,3.37026,3.35922,3.36419,13580000.0
2008-06-23 06:35:00,3.36324,3.36832,3.35872,3.36369,9450000.0
2008-06-23 06:40:00,3.36719,3.36862,3.35872,3.36369,11320000.0
2008-06-23 06:45:00,3.3623,3.36832,3.35807,3.36309,13250000.0
2008-06-23 06:50:00,3.36202,3.36752,3.35812,3.36519,8640000.0
2008-06-23 06:55:00,3.35976,3.36572,3.35632,3.36129,8710000.0
2008-06-23 07:00:00,3.36512,3.36992,3.35702,3.36199,12050000.0
2008-06-23 07:05:00,3.36284,3.36792,3.35852,3.36349,4170000.0
2008-06-23 07:10:00,3.36519,3.36519,3.36133,3.36133,760000.0
2008-06-23 07:15:00,3.36502,3.36982,3.36042,3.36042,5290000.0
2008-06-23 07:20:00,3.36398,3.36662,3.35581,3.35581,9770000.0
2008-06-23 07:25:00,3.35827,3.36359,3.35545,3.36333,12000000.0
2008-06-23 07:30:00,3.36172,3.36652,3.35479,3.36532,15090000.0
2008-06-23 07:35:00,3.35768,3.36612,3.35399,3.35954,4170000.0
2008-06-23 07:40:00,3.3532,3.36591,3.3532,3.35541,7900000.0
2008-06-23 07:45:00,3.36409,3.36555,3.35612,3.36446,11250000.0
2008-06-23 07:55:00,3.35772,3.36252,3.35312,3.36037,12040000.0
2008-06-23 08:00:00,3.36024,3.36553,3.35538,3.36019,4910000.0
2008-06-23 08:05:00,3.36016,3.36122,3.35182,3.35889,6750000.0
2008-06-23 08:15:00,3.36472,3.36714,3.3551,3.35891,16890000.0
2008-06-23 08:20:00,3.35601,3.36459,3.34914,3.36032,23320000.0
2008-06-23 08:25:00,3.35324,3.36286,3.35273,3.35939,17270000.0
2008-06-23 08:30:00,3.3588,3.3631,3.35259,3.36236,17270000.0
2008-06-23 08:35:00,3.36158,3.36419,3.34896,3.35692,20260000.0
2008-06-23 08:40:00,3.35839,3.36257,3.3474,3.35917,42770000.0
2008-06-23 08:45:00,3.36082,3.36157,3.34912,3.35505,29300000.0
2008-06-23 08:50:00,3.35892,3.36192,3.35151,3.35151,30780000.0
2008-06-23 08:55:00,3.35736,3.3612,3.35013,3.35615,37200000.0
2008-06-23 09:00:00,3.35304,3.3629,3.34914,3.35045,18780000.0
2008-06-23 09:05:00,3.35119,3.36369,3.34912,3.36254,24060000.0
2008-06-23 09:10:00,3.35867,3.36894,3.34867,3.35233,33020000.0
2008-06-23 09:15:00,3.35822,3.36492,3.34962,3.35399,32680000.0
2008-06-23 09:20:00,3.35639,3.36172,3.34778,3.35974,34570000.0
2008-06-23 09:25:00,3.35792,3.36148,3.34912,3.35786,24420000.0
2008-06-23 09:30:00,3.36094,3.36094,3.34728,3.35001,15410000.0
2008-06-23 09:35:00,3.35836,3.36121,3.34912,3.35852,12390000.0
2008-06-23 09:40:00,3.35597,3.36348,3.35303,3.36218,25150000.0
2008-06-23 09:45:00,3.36297,3.3636,3.34945,3.36206,41660000.0
2008-06-23 09:50:00,3.35447,3.3622,3.34912,3.36053,16880000.0
2008-06-23 09:55:00,3.36071,3.3638,3.35095,3.36148,19180000.0
2008-06-23 10:00:00,3.3625,3.37407,3.35321,3.36273,37920000.0
2008-06-23 10:05:00,3.35548,3.36652,3.35275,3.36171,25150000.0
2008-06-23 10:10:00,3.36053,3.36397,3.34912,3.35318,31140000.0
2008-06-23 10:15:00,3.36229,3.36382,3.35331,3.3576,32280000.0
2008-06-23 10:20:00,3.36249,3.36642,3.35311,3.36318,35260000.0
2008-06-23 10:25:00,3.35666,3.3649,3.35514,3.36268,20270000.0
2008-06-23 10:30:00,3.36367,3.36406,3.35395,3.36288,16890000.0
2008-06-23 10:35:00,3.36342,3.36405,3.35352,3.36295,17260000.0
2008-06-23 10:40:00,3.3593,3.36749,3.35262,3.36115,23670000.0
2008-06-23 10:45:00,3.3629,3.3629,3.35178,3.3582,10900000.0
2008-06-23 10:50:00,3.36282,3.36361,3.35256,3.35674,33380000.0
2008-06-23 10:55:00,3.36148,3.36343,3.3538,3.3622,35260000.0
2008-06-23 11:00:00,3.35526,3.36461,3.35161,3.35826,24070000.0
2008-06-23 11:05:00,3.35396,3.36251,3.35166,3.35981,12750000.0
2008-06-23 11:10:00,3.35469,3.36531,3.34941,3.36306,24390000.0
2008-06-23 11:15:00,3.35958,3.36453,3.35202,3.36368,24770000.0
2008-06-23 11:20:00,3.36329,3.36668,3.35394,3.36376,25880000.0
2008-06-23 11:25:00,3.36001,3.36525,3.35661,3.36057,35270000.0
2008-06-23 11:30:00,3.36522,3.36522,3.35188,3.36234,13880000.0
2008-06-23 11:35:00,3.35917,3.36357,3.3538,3.35864,10210000.0
2008-06-23 11:40:00,3.35746,3.36551,3.35746,3.36185,4880000.0
2008-06-23 11:45:00,3.35592,3.36494,3.35378,3.36494,20250000.0
2008-06-23 11:50:00,3.36406,3.36428,3.35472,3.35472,13500000.0
2008-06-23 11:55:00,3.35929,3.3649,3.35542,3.36275,25880000.0
2008-06-23 12:00:00,3.35894,3.36491,3.35532,3.36069,19880000.0
2008-06-23 12:05:00,3.35708,3.36201,3.34914,3.35959,26270000.0
2008-06-23 12:10:00,3.35935,3.36164,3.34693,3.35696,27400000.0
2008-06-23 12:15:00,3.36133,3.36133,3.34747,3.35466,35280000.0
2008-06-23 12:20:00,3.35758,3.36094,3.34974,3.35815,32280000.0
2008-06-23 12:25:00,3.35511,3.36066,3.35021,3.3587,21790000.0
2008-06-23 12:30:00,3.35975,3.36164,3.34798,3.36,42060000.0
2008-06-23 12:35:00,3.35568,3.3609,3.3481,3.35778,27050000.0
2008-06-23 12:40:00,3.35674,3.36085,3.34907,3.35884,27070000.0
2008-06-23 12:45:00,3.3593,3.36475,3.35003,3.35892,31950000.0
2008-06-23 12:50:00,3.3593,3.36137,3.34874,3.35962,25160000.0
2008-06-23 12:55:00,3.35474,3.35981,3.35042,3.35518,4540000.0
2008-06-23 13:00:00,3.36038,3.36263,3.34953,3.35537,31530000.0
2008-06-23 13:05:00,3.35902,3.36016,3.348,3.35926,29650000.0
2008-06-23 13:10:00,3.3561,3.35938,3.3547,3.35938,3770000.0
2008-06-23 13:15:00,3.35495,3.36399,3.34998,3.35797,20250000.0
2008-06-23 13:20:00,3.35977,3.35977,3.34945,3.35929,28140000.0
2008-06-23 13:30:00,3.3555,3.36083,3.34783,3.35287,16880000.0
2008-06-23 13:35:00,3.35885,3.35888,3.35364,3.35431,6010000.0
2008-06-23 13:40:00,3.35157,3.36388,3.34942,3.3541,15770000.0
2008-06-23 13:45:00,3.36002,3.36326,3.34838,3.34838,19510000.0
2008-06-23 13:50:00,3.36007,3.3601,3.34687,3.35043,19520000.0
2008-06-23 13:55:00,3.35494,3.36052,3.35282,3.35812,17650000.0
2008-06-23 14:00:00,3.35972,3.36162,3.35236,3.35807,26280000.0
2008-06-23 14:05:00,3.35904,3.36313,3.34812,3.34895,30410000.0
2008-06-23 14:10:00,3.35926,3.3627,3.34957,3.35037,22530000.0
2008-06-23 14:15:00,3.35851,3.36233,3.3487,3.36022,37950000.0
2008-06-23 14:20:00,3.35092,3.36436,3.3504,3.35864,27400000.0
2008-06-23 14:25:00,3.35751,3.36097,3.35022,3.35613,24410000.0
2008-06-23 14:30:00,3.36032,3.36058,3.34787,3.35825,28160000.0
2008-06-23 14:35:00,3.35813,3.3615,3.34963,3.35902,24080000.0
2008-06-23 14:40:00,3.35611,3.36103,3.35086,3.35709,29260000.0
2008-06-23 14:45:00,3.35844,3.36141,3.34693,3.36031,25890000.0
2008-06-23 14:50:00,3.35237,3.36092,3.34684,3.35482,28140000.0
2008-06-23 14:55:00,3.36119,3.36119,3.34463,3.34847,29660000.0
2008-06-23 15:00:00,3.35585,3.36057,3.34917,3.35807,42080000.0
2008-06-23 15:05:00,3.35632,3.36058,3.34757,3.35827,32720000.0
2008-06-23 15:10:00,3.358,3.36014,3.34689,3.35828,38680000.0
2008-06-23 15:15:00,3.3535,3.36099,3.34988,3.35526,21830000.0
2008-06-23 15:20:00,3.35772,3.35987,3.34746,3.3559,21010000.0
2008-06-23 15:25:00,3.35891,3.35932,3.34815,3.35201,9430000.0
2008-06-23 15:30:00,3.35948,3.35948,3.35162,3.35751,18770000.0
2008-06-23 15:35:00,3.35099,3.36251,3.34847,3.34855,25130000.0
2008-06-23 15:40:00,3.35627,3.36412,3.34611,3.35304,39390000.0
2008-06-23 15:45:00,3.35354,3.35733,3.3454,3.35181,28890000.0
2008-06-23 15:50:00,3.3532,3.35773,3.34745,3.35054,22520000.0
2008-06-23 15:55:00,3.35026,3.36021,3.35012,3.35616,38300000.0
2008-06-23 16:00:00,3.35818,3.35894,3.34671,3.35697,32680000.0
2008-06-23 16:05:00,3.35198,3.3579,3.34614,3.35168,33410000.0
2008-06-23 16:10:00,3.3575,3.35854,3.34626,3.35651,39790000.0
2008-06-23 16:15:00,3.35652,3.35796,3.34625,3.35675,33410000.0
2008-06-23 16:20:00,3.35554,3.3588,3.34884,3.35671,15760000.0
2008-06-23 16:25:00,3.35518,3.35837,3.34497,3.35632,25560000.0
2008-06-23 16:30:00,3.35356,3.3596,3.34571,3.35098,28950000.0
2008-06-23 16:35:00,3.35476,3.35503,3.34663,3.34663,6380000.0
2008-06-23 16:40:00,3.35105,3.35732,3.34854,3.352,6050000.0
2008-06-23 16:45:00,3.35565,3.35767,3.34421,3.3524,30000000.0
2008-06-23 16:50:00,3.35552,3.359,3.34895,3.35453,22530000.0
2008-06-23 16:55:00,3.35771,3.3599,3.34631,3.3543,34930000.0
2008-06-23 17:00:00,3.35648,3.35766,3.34525,3.35749,22150000.0
2008-06-23 17:05:00,3.3547,3.35747,3.34494,3.35468,18020000.0
2008-06-23 17:10:00,3.35679,3.35792,3.34796,3.35242,19130000.0
2008-06-23 17:15:00,3.35871,3.35906,3.34774,3.34774,25510000.0
2008-06-23 17:20:00,3.34875,3.35818,3.34587,3.35697,18750000.0
2008-06-23 17:25:00,3.35273,3.35748,3.34819,3.3563,18750000.0
2008-06-23 17:30:00,3.35732,3.3596,3.34536,3.35662,22560000.0
2008-06-23 17:35:00,3.35401,3.35866,3.34656,3.35859,8250000.0
2008-06-23 17:40:00,3.35652,3.35777,3.35154,3.35318,15010000.0
2008-06-23 17:45:00,3.35218,3.35829,3.34724,3.35194,10540000.0
2008-06-23 17:50:00,3.35802,3.35872,3.3487,3.35854,22520000.0
2008-06-23 17:55:00,3.35853,3.35868,3.34641,3.35651,17300000.0
2008-06-23 18:00:00,3.35144,3.35852,3.34477,3.35341,25530000.0
2008-06-23 18:05:00,3.35664,3.35925,3.34852,3.34852,12400000.0
2008-06-23 18:10:00,3.35758,3.35758,3.3477,3.35733,7130000.0
2008-06-23 18:15:00,3.35811,3.35811,3.34614,3.35767,30770000.0
2008-06-23 18:25:00,3.35312,3.35805,3.3489,3.3575,11630000.0
2008-06-23 18:30:00,3.35374,3.35882,3.34802,3.35681,11290000.0
2008-06-23 18:35:00,3.34701,3.35844,3.34701,3.35844,3750000.0
2008-06-23 18:40:00,3.35589,3.35787,3.34792,3.35787,7140000.0
2008-06-23 18:45:00,3.35354,3.35862,3.34922,3.35487,4880000.0
2008-06-23 18:50:00,3.35242,3.35697,3.3477,3.3477,4140000.0
2008-06-23 18:55:00,3.35546,3.35688,3.34735,3.35007,12760000.0
2008-06-23 19:00:00,3.35646,3.35792,3.34852,3.35716,9010000.0
2008-06-23 19:05:00,3.35295,3.35459,3.34965,3.35459,4880000.0
2008-06-23 19:10:00,3.35736,3.35736,3.34825,3.35258,5260000.0
2008-06-23 19:15:00,3.35261,3.35861,3.34842,3.3516,12010000.0
2008-06-23 19:20:00,3.34911,3.35807,3.34482,3.35807,16530000.0
2008-06-23 19:25:00,3.35746,3.35828,3.34872,3.34872,9000000.0
2008-06-23 19:30:00,3.35382,3.35912,3.34972,3.35378,9380000.0
2008-06-23 19:35:00,3.35302,3.35754,3.34762,3.35346,4170000.0
2008-06-23 19:40:00,3.35334,3.35842,3.3471,3.35274,9790000.0
2008-06-23 19:45:00,3.35751,3.35806,3.34226,3.35646,16880000.0
2008-06-23 19:50:00,3.35185,3.35609,3.3463,3.35088,7940000.0
2008-06-23 19:55:00,3.34981,3.3581,3.3468,3.35309,9450000.0
2008-06-23 20:00:00,3.35324,3.35832,3.34892,3.35674,11670000.0
2008-06-23 20:05:00,3.35042,3.35863,3.34458,3.35396,6820000.0
2008-06-23 20:15:00,3.35734,3.35928,3.35211,3.35211,9760000.0
2008-06-23 20:20:00,3.35334,3.35842,3.34902,3.35399,4170000.0
2008-06-23 20:30:00,3.35948,3.35948,3.34992,3.35486,4500000.0
2008-06-23 20:40:00,3.34971,3.35477,3.34468,3.35477,4880000.0
2008-06-23 20:45:00,3.35897,3.35971,3.34922,3.35226,13890000.0
2008-06-23 21:00:00,3.35514,3.36022,3.35082,3.35579,5650000.0
2008-06-23 21:15:00,3.35444,3.35952,3.35012,3.35509,4910000.0
2008-06-23 21:25:00,3.35576,3.35726,3.34612,3.35553,13170000.0
2008-06-23 21:30:00,3.35454,3.35962,3.34729,3.35421,11710000.0
2008-06-23 21:45:00,3.35892,3.35892,3.35418,3.35749,5250000.0
2008-06-23 22:00:00,3.35819,3.35854,3.34859,3.35284,5300000.0
2008-06-23 22:05:00,3.35587,3.35734,3.35344,3.35685,8260000.0
2008-06-23 22:10:00,3.34981,3.3553,3.34627,3.3553,3800000.0
2008-06-23 22:15:00,3.35424,3.35932,3.34992,3.35489,4170000.0
2008-06-23 22:20:00,3.35096,3.3589,3.34741,3.35272,5650000.0
2008-06-23 22:30:00,3.35635,3.35635,3.34639,3.35045,7550000.0
2008-06-23 22:45:00,3.35354,3.35862,3.34922,3.35419,4540000.0
2008-06-23 22:50:00,3.34953,3.35466,3.34633,3.35003,4170000.0
2008-06-23 22:55:00,3.35238,3.35701,3.34805,3.35209,4170000.0
2008-06-23 23:00:00,3.35739,3.35739,3.34658,3.3519,8270000.0
2008-06-23 23:05:00,3.35264,3.35766,3.34794,3.35304,3800000.0
2008-06-23 23:15:00,3.35002,3.35819,3.35002,3.35799,2630000.0
2008-06-23 23:30:00,3.35387,3.35959,3.34785,3.35339,4170000.0
2008-06-23 23:45:00,3.35402,3.35882,3.34942,3.34942,7510000.0
2008-06-24 00:00:00,3.35902,3.35902,3.34192,3.34568,19130000.0
2008-06-24 00:05:00,3.35222,3.35262,3.34282,3.34302,15010000.0
2008-06-24 00:10:00,3.34714,3.35222,3.34282,3.35099,12060000.0
2008-06-24 00:15:00,3.35739,3.35739,3.34322,3.34819,5290000.0
2008-06-24 00:20:00,3.34774,3.35282,3.34342,3.34773,5310000.0
2008-06-24 00:25:00,3.35247,3.35306,3.34362,3.34781,12760000.0
2008-06-24 00:30:00,3.34992,3.35352,3.34839,3.34839,2280000.0
2008-06-24 00:35:00,3.34774,3.35282,3.34342,3.34839,4170000.0
2008-06-24 00:40:00,3.34774,3.35282,3.34322,3.34819,8710000.0
2008-06-24 00:45:00,3.35404,3.35912,3.34232,3.35172,7180000.0
2008-06-24 00:50:00,3.34232,3.35302,3.34232,3.34859,4560000.0
2008-06-24 00:55:00,3.34754,3.35262,3.34322,3.34819,8340000.0
2008-06-24 01:00:00,3.35872,3.35872,3.34342,3.34839,9100000.0
2008-06-24 01:05:00,3.34794,3.35302,3.34362,3.34859,5650000.0
2008-06-24 01:10:00,3.35192,3.35712,3.34404,3.35571,9070000.0
2008-06-24 01:15:00,3.35787,3.35787,3.34342,3.34839,5680000.0
2008-06-24 01:20:00,3.34794,3.35302,3.34362,3.34859,4910000.0
2008-06-24 01:30:00,3.35424,3.35932,3.34322,3.34819,8710000.0
2008-06-24 01:35:00,3.34774,3.35282,3.34322,3.34819,9450000.0
2008-06-24 01:40:00,3.35282,3.35311,3.34342,3.35278,11280000.0
2008-06-24 01:45:00,3.35892,3.35892,3.34322,3.34819,6800000.0
2008-06-24 01:50:00,3.34707,3.35242,3.34707,3.35139,3380000.0
2008-06-24 01:55:00,3.34734,3.35262,3.34302,3.34819,8710000.0
2008-06-24 02:00:00,3.35352,3.36073,3.34302,3.34799,13990000.0
2008-06-24 02:05:00,3.34754,3.35282,3.34322,3.34839,9820000.0
2008-06-24 02:10:00,3.34794,3.35302,3.34342,3.34819,11320000.0
2008-06-24 02:15:00,3.35918,3.35918,3.34178,3.34859,5650000.0
2008-06-24 02:20:00,3.34774,3.35282,3.34342,3.34839,4540000.0
2008-06-24 02:25:00,3.34819,3.35302,3.34362,3.34859,6790000.0
2008-06-24 02:30:00,3.35384,3.35892,3.34302,3.34799,10220000.0
2008-06-24 02:35:00,3.34714,3.35242,3.34282,3.34799,8340000.0
2008-06-24 02:40:00,3.34754,3.35282,3.34322,3.34839,8710000.0
2008-06-24 02:45:00,3.35817,3.35817,3.34493,3.34839,2650000.0
2008-06-24 02:50:00,3.34754,3.35262,3.34322,3.34799,7170000.0
2008-06-24 02:55:00,3.34644,3.35152,3.34192,3.34689,9450000.0
2008-06-24 03:00:00,3.35819,3.35819,3.34252,3.34749,4920000.0
2008-06-24 03:05:00,3.34664,3.35172,3.34122,3.34122,12050000.0
2008-06-24 03:10:00,3.35092,3.35092,3.34649,3.34649,760000.0
2008-06-24 03:15:00,3.35882,3.35882,3.34172,3.34669,5300000.0
2008-06-24 03:20:00,3.34554,3.35062,3.34122,3.34619,5280000.0
2008-06-24 03:25:00,3.34534,3.35062,3.34102,3.34619,4930000.0
2008-06-24 03:30:00,3.35409,3.35409,3.34709,3.34709,5660000.0
2008-06-24 03:35:00,3.34584,3.35092,3.34152,3.34649,4540000.0
2008-06-24 03:40:00,3.34424,3.34932,3.33992,3.34489,4540000.0
2008-06-24 03:45:00,3.35374,3.35882,3.34942,3.35439,5280000.0
2008-06-24 03:55:00,3.34514,3.35022,3.34082,3.34579,4910000.0
2008-06-24 04:00:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-24 04:05:00,3.34474,3.35022,3.34042,3.34579,9080000.0
2008-06-24 04:10:00,3.34403,3.34932,3.34403,3.34489,4880000.0
2008-06-24 04:15:00,3.35384,3.35892,3.34952,3.35449,4540000.0
2008-06-24 04:30:00,3.35432,3.35912,3.34972,3.34972,5660000.0
2008-06-24 04:35:00,3.35264,3.36057,3.34892,3.35407,4170000.0
2008-06-24 04:45:00,3.35374,3.35882,3.34942,3.35439,5280000.0
2008-06-24 04:50:00,3.34494,3.35002,3.34062,3.34559,4170000.0
2008-06-24 04:55:00,3.34404,3.34912,3.33972,3.34469,4170000.0
2008-06-24 05:00:00,3.35414,3.35922,3.34982,3.35479,4910000.0
2008-06-24 05:10:00,3.34474,3.34982,3.34042,3.34539,4910000.0
2008-06-24 05:15:00,3.35374,3.35882,3.34942,3.35439,4170000.0
2008-06-24 05:20:00,3.34514,3.35022,3.34082,3.34579,4170000.0
2008-06-24 05:25:00,3.34424,3.34932,3.33992,3.34409,10940000.0
2008-06-24 05:30:00,3.35444,3.35952,3.35012,3.35509,5280000.0
2008-06-24 05:40:00,3.34494,3.35002,3.34062,3.34559,4540000.0
2008-06-24 05:45:00,3.35287,3.35797,3.34152,3.34649,9080000.0
2008-06-24 05:50:00,3.34604,3.35112,3.34172,3.34669,4540000.0
2008-06-24 05:55:00,3.35097,3.35172,3.34232,3.34729,7500000.0
2008-06-24 06:00:00,3.35422,3.35902,3.34232,3.35153,18450000.0
2008-06-24 06:05:00,3.34919,3.35157,3.34212,3.34623,9380000.0
2008-06-24 06:10:00,3.35116,3.35132,3.34122,3.34554,17650000.0
2008-06-24 06:15:00,3.34942,3.35618,3.34102,3.34599,6410000.0
2008-06-24 06:20:00,3.34582,3.35062,3.34582,3.35062,2640000.0
2008-06-24 06:25:00,3.34152,3.35132,3.34152,3.34192,16140000.0
2008-06-24 06:30:00,3.35801,3.35928,3.34232,3.34729,15060000.0
2008-06-24 06:35:00,3.34624,3.35132,3.34192,3.34689,4170000.0
2008-06-24 06:40:00,3.34709,3.35152,3.34212,3.35009,6760000.0
2008-06-24 06:45:00,3.35242,3.35258,3.34282,3.34779,9820000.0
2008-06-24 06:50:00,3.34684,3.35222,3.34252,3.35222,8710000.0
2008-06-24 06:55:00,3.34684,3.35192,3.34252,3.34894,5300000.0
2008-06-24 07:00:00,3.35422,3.35902,3.34282,3.34779,11680000.0
2008-06-24 07:05:00,3.34794,3.35302,3.34362,3.34859,4910000.0
2008-06-24 07:10:00,3.34844,3.35352,3.34412,3.34773,6040000.0
2008-06-24 07:15:00,3.35432,3.35912,3.34342,3.34839,10570000.0
2008-06-24 07:25:00,3.34754,3.35302,3.34322,3.35159,8670000.0
2008-06-24 07:30:00,3.35402,3.35882,3.34432,3.34949,10960000.0
2008-06-24 07:35:00,3.34844,3.35352,3.34412,3.34909,3800000.0
2008-06-24 07:40:00,3.34884,3.35392,3.34452,3.34949,4170000.0
2008-06-24 07:45:00,3.35819,3.35964,3.34342,3.34839,16160000.0
2008-06-24 07:55:00,3.34557,3.35252,3.34557,3.35252,1500000.0
2008-06-24 08:00:00,3.35394,3.35902,3.34415,3.35629,11310000.0
2008-06-24 08:05:00,3.35516,3.35675,3.34269,3.35161,11650000.0
2008-06-24 08:10:00,3.34496,3.35685,3.34496,3.35444,26280000.0
2008-06-24 08:15:00,3.35496,3.35819,3.34337,3.35195,17300000.0
2008-06-24 08:20:00,3.34964,3.36158,3.34532,3.34706,12820000.0
2008-06-24 08:25:00,3.34508,3.35501,3.34449,3.35217,6780000.0
2008-06-24 08:30:00,3.35179,3.36089,3.3454,3.35592,29300000.0
2008-06-24 08:35:00,3.34938,3.35733,3.34381,3.35225,22890000.0
2008-06-24 08:40:00,3.35341,3.35752,3.34533,3.35537,28150000.0
2008-06-24 08:45:00,3.35681,3.35873,3.34559,3.35594,18030000.0
2008-06-24 08:50:00,3.35283,3.35687,3.34629,3.34921,26640000.0
2008-06-24 08:55:00,3.35441,3.35717,3.34774,3.35571,35290000.0
2008-06-24 09:00:00,3.352,3.35764,3.34349,3.34795,14280000.0
2008-06-24 09:05:00,3.35218,3.36027,3.34732,3.3556,19150000.0
2008-06-24 09:10:00,3.35603,3.3576,3.34545,3.35567,27410000.0
2008-06-24 09:15:00,3.35527,3.35912,3.35394,3.35394,6390000.0
2008-06-24 09:20:00,3.35432,3.35783,3.34866,3.35574,5250000.0
2008-06-24 09:25:00,3.35578,3.36552,3.34791,3.36024,24030000.0
2008-06-24 09:30:00,3.35773,3.36163,3.34713,3.34942,34540000.0
2008-06-24 09:35:00,3.35655,3.35854,3.34641,3.35556,21770000.0
2008-06-24 09:40:00,3.35414,3.36027,3.34743,3.35938,31180000.0
2008-06-24 09:45:00,3.35549,3.36077,3.34943,3.35532,27400000.0
2008-06-24 09:50:00,3.35624,3.36168,3.34756,3.36168,22530000.0
2008-06-24 09:55:00,3.35866,3.36327,3.34866,3.36073,40520000.0
2008-06-24 10:00:00,3.36121,3.36121,3.35042,3.35977,13520000.0
2008-06-24 10:05:00,3.34991,3.3605,3.34848,3.35711,22130000.0
2008-06-24 10:10:00,3.35079,3.36228,3.34919,3.35326,45420000.0
2008-06-24 10:15:00,3.35848,3.36156,3.34737,3.35691,37130000.0
2008-06-24 10:20:00,3.35676,3.36132,3.34642,3.35712,35260000.0
2008-06-24 10:25:00,3.35118,3.35962,3.34586,3.35655,22890000.0
2008-06-24 10:30:00,3.35753,3.36003,3.34516,3.35727,42050000.0
2008-06-24 10:35:00,3.35862,3.36092,3.3499,3.35898,21020000.0
2008-06-24 10:40:00,3.35348,3.3641,3.35082,3.35666,40150000.0
2008-06-24 10:45:00,3.36083,3.3614,3.34966,3.35489,18010000.0
2008-06-24 10:50:00,3.35869,3.35964,3.34857,3.35514,30380000.0
2008-06-24 10:55:00,3.35843,3.36024,3.35076,3.3596,28920000.0
2008-06-24 11:00:00,3.35308,3.36615,3.35308,3.35945,19150000.0
2008-06-24 11:05:00,3.36009,3.36044,3.3474,3.36002,27760000.0
2008-06-24 11:10:00,3.3541,3.36224,3.34926,3.35997,37890000.0
2008-06-24 11:15:00,3.35507,3.36056,3.34838,3.3596,21750000.0
2008-06-24 11:20:00,3.3578,3.36384,3.35043,3.36165,25140000.0
2008-06-24 11:25:00,3.35205,3.36538,3.34991,3.35601,34520000.0
2008-06-24 11:30:00,3.36183,3.36286,3.34861,3.35034,27010000.0
2008-06-24 11:35:00,3.35894,3.36202,3.35151,3.35657,6040000.0
2008-06-24 11:40:00,3.35328,3.36319,3.35302,3.36139,22590000.0
2008-06-24 11:45:00,3.35553,3.36532,3.3517,3.36172,33790000.0
2008-06-24 11:50:00,3.35709,3.36573,3.35161,3.35815,27020000.0
2008-06-24 11:55:00,3.35707,3.36404,3.3521,3.36119,30770000.0
2008-06-24 12:00:00,3.35787,3.36358,3.35074,3.36147,32630000.0
2008-06-24 12:05:00,3.36145,3.36649,3.35367,3.36585,27380000.0
2008-06-24 12:10:00,3.36163,3.36401,3.35325,3.35972,9000000.0
2008-06-24 12:15:00,3.36523,3.36607,3.35189,3.36456,29660000.0
2008-06-24 12:20:00,3.36411,3.36521,3.35863,3.35952,13160000.0
2008-06-24 12:25:00,3.36316,3.3681,3.35625,3.36121,17640000.0
2008-06-24 12:30:00,3.3645,3.36611,3.35341,3.3596,32280000.0
2008-06-24 12:35:00,3.35942,3.36782,3.34822,3.35637,13180000.0
2008-06-24 12:40:00,3.35969,3.36381,3.35115,3.35842,17650000.0
2008-06-24 12:45:00,3.36181,3.36492,3.35167,3.36026,34190000.0
2008-06-24 12:50:00,3.35865,3.36402,3.35401,3.35772,34550000.0
2008-06-24 12:55:00,3.3627,3.36348,3.34912,3.36348,37550000.0
2008-06-24 13:00:00,3.36257,3.36493,3.35142,3.35756,28130000.0
2008-06-24 13:05:00,3.36291,3.36363,3.34959,3.36177,24010000.0
2008-06-24 13:10:00,3.35355,3.36447,3.35355,3.35852,22920000.0
2008-06-24 13:15:00,3.36217,3.3624,3.34982,3.361,25880000.0
2008-06-24 13:20:00,3.36198,3.3625,3.35213,3.35689,28910000.0
2008-06-24 13:25:00,3.35625,3.36373,3.34845,3.35768,36770000.0
2008-06-24 13:30:00,3.35784,3.36323,3.35061,3.35754,28140000.0
2008-06-24 13:35:00,3.35719,3.36292,3.34991,3.35753,21380000.0
2008-06-24 13:40:00,3.35773,3.36489,3.34893,3.35745,27400000.0
2008-06-24 13:45:00,3.36133,3.36204,3.34912,3.35756,38280000.0
2008-06-24 13:50:00,3.36019,3.36302,3.34912,3.36003,21400000.0
2008-06-24 13:55:00,3.36031,3.36297,3.35307,3.35453,33020000.0
2008-06-24 14:00:00,3.35945,3.36037,3.34933,3.35709,29280000.0
2008-06-24 14:05:00,3.35852,3.36014,3.34912,3.35585,19920000.0
2008-06-24 14:10:00,3.35388,3.35935,3.35041,3.35605,15780000.0
2008-06-24 14:15:00,3.36086,3.36287,3.34725,3.35811,39410000.0
2008-06-24 14:20:00,3.35182,3.36114,3.34678,3.35619,25180000.0
2008-06-24 14:25:00,3.35901,3.36203,3.34833,3.35409,30770000.0
2008-06-24 14:30:00,3.36227,3.36378,3.34594,3.35687,29280000.0
2008-06-24 14:35:00,3.36027,3.36145,3.34942,3.35762,30050000.0
2008-06-24 14:40:00,3.35067,3.36338,3.35067,3.3601,31550000.0
2008-06-24 14:45:00,3.36133,3.36392,3.35102,3.36363,22900000.0
2008-06-24 14:50:00,3.35851,3.3677,3.35491,3.36278,32330000.0
2008-06-24 14:55:00,3.36415,3.36549,3.35289,3.35369,36430000.0
2008-06-24 15:00:00,3.3605,3.36595,3.35233,3.35892,43200000.0
2008-06-24 15:05:00,3.35804,3.362,3.34816,3.3613,25160000.0
2008-06-24 15:10:00,3.36156,3.36357,3.35126,3.3603,41320000.0
2008-06-24 15:15:00,3.35551,3.36127,3.348,3.35558,25190000.0
2008-06-24 15:20:00,3.36077,3.36335,3.34959,3.35856,21430000.0
2008-06-24 15:25:00,3.36057,3.36152,3.35555,3.36086,8280000.0
2008-06-24 15:30:00,3.36188,3.36188,3.35323,3.35969,21390000.0
2008-06-24 15:35:00,3.3614,3.36433,3.3526,3.35647,23280000.0
2008-06-24 15:40:00,3.35644,3.36495,3.34912,3.35689,20310000.0
2008-06-24 15:45:00,3.36183,3.36183,3.34977,3.35432,27040000.0
2008-06-24 15:50:00,3.3598,3.36308,3.35103,3.35535,32300000.0
2008-06-24 15:55:00,3.35479,3.36171,3.34891,3.35878,39420000.0
2008-06-24 16:00:00,3.36101,3.36453,3.35152,3.36236,34160000.0
2008-06-24 16:05:00,3.35733,3.36455,3.35217,3.3589,31540000.0
2008-06-24 16:10:00,3.35459,3.36231,3.35221,3.36077,12770000.0
2008-06-24 16:15:00,3.36117,3.36265,3.35073,3.35633,25520000.0
2008-06-24 16:20:00,3.36065,3.36456,3.351,3.362,34900000.0
2008-06-24 16:25:00,3.3618,3.36381,3.35217,3.36228,32670000.0
2008-06-24 16:30:00,3.3591,3.3657,3.35045,3.35728,34550000.0
2008-06-24 16:35:00,3.36046,3.36172,3.35242,3.36126,28920000.0
2008-06-24 16:40:00,3.35844,3.36045,3.34849,3.35986,19510000.0
2008-06-24 16:45:00,3.35803,3.36427,3.35072,3.3591,28500000.0
2008-06-24 16:50:00,3.35822,3.36086,3.34882,3.3569,29630000.0
2008-06-24 16:55:00,3.35994,3.36189,3.34892,3.35692,30790000.0
2008-06-24 17:00:00,3.36053,3.36258,3.34912,3.35495,32650000.0
2008-06-24 17:05:00,3.35572,3.36034,3.34678,3.35637,24040000.0
2008-06-24 17:10:00,3.35752,3.36296,3.35183,3.35302,22900000.0
2008-06-24 17:15:00,3.36218,3.36218,3.35106,3.35875,32280000.0
2008-06-24 17:20:00,3.35929,3.3617,3.35474,3.35996,7500000.0
2008-06-24 17:25:00,3.36034,3.36051,3.35005,3.35769,9780000.0
2008-06-24 17:30:00,3.35722,3.36152,3.34985,3.35669,19880000.0
2008-06-24 17:35:00,3.3579,3.36375,3.34765,3.35969,41270000.0
2008-06-24 17:40:00,3.35771,3.36142,3.3453,3.35496,31940000.0
2008-06-24 17:45:00,3.35709,3.36266,3.35112,3.35291,33790000.0
2008-06-24 17:50:00,3.35839,3.36188,3.3497,3.36056,35290000.0
2008-06-24 17:55:00,3.36055,3.36105,3.34767,3.36029,31170000.0
2008-06-24 18:00:00,3.35657,3.36567,3.35167,3.35736,26310000.0
2008-06-24 18:05:00,3.35933,3.36036,3.34728,3.35442,9780000.0
2008-06-24 18:10:00,3.35932,3.36278,3.35169,3.35982,25920000.0
2008-06-24 18:15:00,3.35843,3.36345,3.35321,3.3633,13920000.0
2008-06-24 18:25:00,3.3608,3.36157,3.35623,3.35623,6000000.0
2008-06-24 18:30:00,3.35884,3.36392,3.35452,3.35949,4170000.0
2008-06-24 18:40:00,3.35459,3.36089,3.34906,3.34947,10140000.0
2008-06-24 18:45:00,3.35914,3.36422,3.35199,3.35516,24010000.0
2008-06-24 18:50:00,3.35261,3.36008,3.35261,3.35962,6000000.0
2008-06-24 19:00:00,3.36236,3.36382,3.35442,3.36306,9010000.0
2008-06-24 19:15:00,3.35831,3.36701,3.35412,3.36297,17260000.0
2008-06-24 19:30:00,3.35872,3.36426,3.35158,3.35421,23280000.0
2008-06-24 19:35:00,3.35461,3.3629,3.35139,3.35897,11290000.0
2008-06-24 19:45:00,3.35954,3.36462,3.35284,3.35857,10560000.0
2008-06-24 19:50:00,3.35623,3.36185,3.35044,3.35542,12820000.0
2008-06-24 19:55:00,3.35854,3.36362,3.35322,3.35847,9080000.0
2008-06-24 20:00:00,3.35976,3.36218,3.35453,3.35815,5280000.0
2008-06-24 20:15:00,3.36172,3.36232,3.35596,3.35596,10900000.0
2008-06-24 20:20:00,3.36059,3.36409,3.35183,3.36409,16510000.0
2008-06-24 20:25:00,3.36279,3.36636,3.35627,3.36111,9750000.0
2008-06-24 20:30:00,3.36688,3.36688,3.35288,3.35965,9790000.0
2008-06-24 20:35:00,3.36398,3.36492,3.35397,3.36408,14250000.0
2008-06-24 20:40:00,3.35864,3.36372,3.35432,3.35929,4910000.0
2008-06-24 20:45:00,3.36054,3.36562,3.35622,3.36119,4910000.0
2008-06-24 20:50:00,3.35864,3.36372,3.35432,3.35929,4170000.0
2008-06-24 21:00:00,3.36074,3.36582,3.35642,3.36139,4170000.0
2008-06-24 21:05:00,3.36294,3.36416,3.35191,3.36071,14660000.0
2008-06-24 21:10:00,3.36442,3.36442,3.35502,3.35999,4550000.0
2008-06-24 21:15:00,3.35673,3.3665,3.35448,3.36294,22130000.0
2008-06-24 21:20:00,3.36372,3.36584,3.35503,3.35503,12770000.0
2008-06-24 21:25:00,3.36413,3.36472,3.35532,3.36208,13160000.0
2008-06-24 21:30:00,3.36655,3.36655,3.35432,3.35895,10510000.0
2008-06-24 21:35:00,3.36178,3.36661,3.35436,3.35624,10880000.0
2008-06-24 21:40:00,3.35957,3.36354,3.35196,3.36147,14630000.0
2008-06-24 21:45:00,3.3648,3.3648,3.3528,3.36096,17630000.0
2008-06-24 21:50:00,3.35905,3.36467,3.35333,3.36224,10170000.0
2008-06-24 21:55:00,3.35793,3.36406,3.35003,3.36043,22520000.0
2008-06-24 22:00:00,3.36475,3.36475,3.36285,3.36285,2250000.0
2008-06-24 22:05:00,3.35914,3.364,3.35414,3.35951,4170000.0
2008-06-24 22:15:00,3.36094,3.36602,3.35662,3.36159,4540000.0
2008-06-24 22:20:00,3.36279,3.36362,3.35422,3.35919,5290000.0
2008-06-24 22:25:00,3.35813,3.36659,3.35479,3.36537,4540000.0
2008-06-24 22:30:00,3.3638,3.3638,3.35359,3.35956,3750000.0
2008-06-24 22:35:00,3.35627,3.36108,3.35314,3.35656,4170000.0
2008-06-24 22:45:00,3.35682,3.36499,3.35274,3.35745,5300000.0
2008-06-24 22:50:00,3.35703,3.36659,3.35332,3.35963,3800000.0
2008-06-24 22:55:00,3.35794,3.3647,3.35283,3.36412,9040000.0
2008-06-24 23:00:00,3.36492,3.36492,3.35592,3.36089,9010000.0
2008-06-24 23:05:00,3.35914,3.36596,3.35421,3.36033,10190000.0
2008-06-24 23:10:00,3.36063,3.36277,3.35254,3.36002,19890000.0
2008-06-24 23:15:00,3.35562,3.36379,3.35562,3.36359,2260000.0
2008-06-24 23:30:00,3.35989,3.36375,3.35524,3.35821,4540000.0
2008-06-24 23:35:00,3.36198,3.36594,3.35558,3.3588,9790000.0
2008-06-24 23:45:00,3.36002,3.36482,3.35542,3.35822,12400000.0
2008-06-25 00:00:00,3.35962,3.35962,3.34582,3.35448,13170000.0
2008-06-25 00:05:00,3.35034,3.35562,3.34602,3.35119,9080000.0
2008-06-25 00:10:00,3.34642,3.35632,3.34642,3.35459,9410000.0
2008-06-25 00:15:00,3.36072,3.36072,3.35234,3.35234,1510000.0
2008-06-25 00:20:00,3.35054,3.35562,3.34602,3.35099,10200000.0
2008-06-25 00:25:00,3.35012,3.35602,3.34602,3.35061,13540000.0
2008-06-25 00:30:00,3.36442,3.36442,3.35059,3.35502,2260000.0
2008-06-25 00:35:00,3.34964,3.35472,3.34472,3.34969,9820000.0
2008-06-25 00:40:00,3.34864,3.35392,3.34432,3.34949,8710000.0
2008-06-25 00:45:00,3.35935,3.36206,3.34472,3.35412,6070000.0
2008-06-25 00:50:00,3.34492,3.35452,3.34492,3.35009,9840000.0
2008-06-25 00:55:00,3.34924,3.35472,3.34532,3.35208,11690000.0
2008-06-25 01:00:00,3.35492,3.35939,3.34732,3.35664,9390000.0
2008-06-25 01:05:00,3.34944,3.35452,3.34492,3.35432,10210000.0
2008-06-25 01:10:00,3.35377,3.36016,3.34532,3.35406,7530000.0
2008-06-25 01:15:00,3.36347,3.36347,3.35345,3.35772,6430000.0
2008-06-25 01:20:00,3.34994,3.35502,3.34492,3.34989,8710000.0
2008-06-25 01:25:00,3.35054,3.35562,3.34532,3.35472,16230000.0
2008-06-25 01:30:00,3.35472,3.35904,3.34582,3.35099,10580000.0
2008-06-25 01:35:00,3.35014,3.35562,3.34582,3.35119,8340000.0
2008-06-25 01:40:00,3.35094,3.35611,3.34642,3.35578,13560000.0
2008-06-25 01:45:00,3.36134,3.36134,3.34926,3.34926,1130000.0
2008-06-25 01:50:00,3.35073,3.3584,3.34642,3.35419,6390000.0
2008-06-25 02:00:00,3.35954,3.36554,3.34692,3.35189,8710000.0
2008-06-25 02:05:00,3.35144,3.35842,3.34712,3.35842,5680000.0
2008-06-25 02:10:00,3.35364,3.35872,3.34932,3.35384,8340000.0
2008-06-25 02:15:00,3.35984,3.36492,3.35552,3.36049,4910000.0
2008-06-25 02:20:00,3.35399,3.35872,3.34932,3.35429,5660000.0
2008-06-25 02:25:00,3.35342,3.35802,3.34862,3.35538,9080000.0
2008-06-25 02:30:00,3.36003,3.36064,3.34842,3.35339,6450000.0
2008-06-25 02:35:00,3.35639,3.35782,3.35233,3.35782,1880000.0
2008-06-25 02:40:00,3.35088,3.35784,3.34802,3.35784,6800000.0
2008-06-25 02:45:00,3.36464,3.36464,3.35319,3.35319,4510000.0
2008-06-25 02:50:00,3.35274,3.35782,3.34842,3.35319,6060000.0
2008-06-25 02:55:00,3.35068,3.35692,3.34752,3.35249,5690000.0
2008-06-25 03:00:00,3.36407,3.36407,3.34752,3.35362,2260000.0
2008-06-25 03:05:00,3.35234,3.35742,3.34772,3.34772,10200000.0
2008-06-25 03:10:00,3.35234,3.35742,3.34802,3.35299,4910000.0
2008-06-25 03:15:00,3.35984,3.36492,3.34842,3.35339,10580000.0
2008-06-25 03:20:00,3.35254,3.35782,3.34822,3.35339,9450000.0
2008-06-25 03:25:00,3.35314,3.35822,3.34882,3.35359,5680000.0
2008-06-25 03:30:00,3.35714,3.35818,3.34979,3.35359,7160000.0
2008-06-25 03:35:00,3.35679,3.35802,3.34842,3.35339,10210000.0
2008-06-25 03:40:00,3.35254,3.35782,3.34822,3.35339,5670000.0
2008-06-25 03:45:00,3.36412,3.36412,3.34932,3.35429,5670000.0
2008-06-25 03:50:00,3.35304,3.35812,3.34872,3.35369,4170000.0
2008-06-25 03:55:00,3.35364,3.35872,3.34932,3.35429,4540000.0
2008-06-25 04:00:00,3.35925,3.36152,3.34852,3.35349,8340000.0
2008-06-25 04:05:00,3.35324,3.35832,3.34892,3.35832,4540000.0
2008-06-25 04:10:00,3.35344,3.35852,3.34912,3.35409,5650000.0
2008-06-25 04:15:00,3.35915,3.3601,3.34932,3.35429,15460000.0
2008-06-25 04:20:00,3.35499,3.35892,3.34952,3.35892,4920000.0
2008-06-25 04:25:00,3.35364,3.35872,3.34912,3.34912,5670000.0
2008-06-25 04:30:00,3.36062,3.36542,3.35226,3.35734,12090000.0
2008-06-25 04:45:00,3.35573,3.35832,3.34892,3.35389,7180000.0
2008-06-25 04:50:00,3.35324,3.35832,3.34892,3.35389,9080000.0
2008-06-25 05:00:00,3.35984,3.36492,3.34912,3.35409,7970000.0
2008-06-25 05:05:00,3.35364,3.35872,3.34912,3.35852,8340000.0
2008-06-25 05:10:00,3.35872,3.35872,3.34892,3.35389,5300000.0
2008-06-25 05:15:00,3.35963,3.35963,3.34892,3.35389,9840000.0
2008-06-25 05:25:00,3.35284,3.35792,3.34852,3.35349,4170000.0
2008-06-25 05:30:00,3.35974,3.36482,3.34872,3.35369,9840000.0
2008-06-25 05:35:00,3.35324,3.35832,3.34892,3.35389,4540000.0
2008-06-25 05:40:00,3.35304,3.35819,3.34872,3.35792,8660000.0
2008-06-25 05:45:00,3.36361,3.36361,3.35671,3.35738,3380000.0
2008-06-25 05:50:00,3.35284,3.35816,3.34684,3.35726,13580000.0
2008-06-25 05:55:00,3.35324,3.35872,3.34892,3.35429,8710000.0
2008-06-25 06:00:00,3.35952,3.36432,3.35492,3.35492,6770000.0
2008-06-25 06:05:00,3.3592,3.35922,3.34952,3.35363,14630000.0
2008-06-25 06:10:00,3.35799,3.35991,3.34982,3.35922,9410000.0
2008-06-25 06:15:00,3.35933,3.36484,3.34982,3.35479,8340000.0
2008-06-25 06:20:00,3.35392,3.35872,3.35392,3.35429,2270000.0
2008-06-25 06:25:00,3.35284,3.35832,3.34852,3.35457,12420000.0
2008-06-25 06:30:00,3.3618,3.3618,3.34892,3.35389,13950000.0
2008-06-25 06:35:00,3.35349,3.35832,3.34892,3.35389,5670000.0
2008-06-25 06:40:00,3.35369,3.35832,3.34872,3.35389,10930000.0
2008-06-25 06:45:00,3.35964,3.36472,3.34892,3.35389,9450000.0
2008-06-25 06:50:00,3.35832,3.35832,3.34892,3.35389,6050000.0
2008-06-25 06:55:00,3.35304,3.35812,3.34852,3.35504,10580000.0
2008-06-25 07:00:00,3.35952,3.36432,3.34932,3.35872,10950000.0
2008-06-25 07:10:00,3.35384,3.35892,3.34932,3.35413,9470000.0
2008-06-25 07:15:00,3.36052,3.36532,3.35393,3.35479,16160000.0
2008-06-25 07:20:00,3.35364,3.35942,3.34932,3.35499,8300000.0
2008-06-25 07:25:00,3.35434,3.35942,3.35002,3.35574,4560000.0
2008-06-25 07:30:00,3.35992,3.36472,3.35022,3.35519,11310000.0
2008-06-25 07:35:00,3.35661,3.36102,3.35002,3.35499,14300000.0
2008-06-25 07:40:00,3.35352,3.35832,3.34892,3.34892,6770000.0
2008-06-25 07:45:00,3.36195,3.36225,3.35002,3.35499,15050000.0
2008-06-25 07:55:00,3.35442,3.3594,3.34982,3.35412,15790000.0
2008-06-25 08:00:00,3.35749,3.36432,3.34852,3.36057,16220000.0
2008-06-25 08:05:00,3.35927,3.36139,3.34719,3.3577,20260000.0
2008-06-25 08:10:00,3.35934,3.36143,3.34872,3.3555,24770000.0
2008-06-25 08:15:00,3.36022,3.36182,3.34809,3.35152,19160000.0
2008-06-25 08:25:00,3.35709,3.35972,3.34912,3.35588,14700000.0
2008-06-25 08:30:00,3.3571,3.3603,3.34763,3.35365,15030000.0
2008-06-25 08:35:00,3.35615,3.36183,3.34722,3.36183,14660000.0
2008-06-25 08:40:00,3.34859,3.36195,3.34678,3.35637,23670000.0
2008-06-25 08:45:00,3.36121,3.36313,3.34883,3.36144,24030000.0
2008-06-25 08:50:00,3.35867,3.36136,3.3456,3.35494,31160000.0
2008-06-25 08:55:00,3.35717,3.36313,3.35182,3.35664,39010000.0
2008-06-25 09:00:00,3.35732,3.35857,3.34516,3.34749,19900000.0
2008-06-25 09:05:00,3.34824,3.35949,3.34824,3.35422,28940000.0
2008-06-25 09:10:00,3.3533,3.36023,3.34538,3.34688,33030000.0
2008-06-25 09:15:00,3.35513,3.35907,3.35001,3.35394,22180000.0
2008-06-25 09:20:00,3.3529,3.3582,3.34664,3.35645,28180000.0
2008-06-25 09:25:00,3.35649,3.35797,3.34922,3.35689,12770000.0
2008-06-25 09:30:00,3.35807,3.3588,3.34917,3.34917,9380000.0
2008-06-25 09:35:00,3.35279,3.35694,3.34512,3.35075,25520000.0
2008-06-25 09:40:00,3.35233,3.35801,3.34817,3.3574,20630000.0
2008-06-25 09:45:00,3.35341,3.35787,3.34585,3.35712,43550000.0
2008-06-25 09:50:00,3.35258,3.35917,3.34454,3.35471,37530000.0
2008-06-25 09:55:00,3.35514,3.35709,3.34492,3.35468,35290000.0
2008-06-25 10:00:00,3.35614,3.35833,3.34665,3.35265,31910000.0
2008-06-25 10:05:00,3.34729,3.3592,3.34617,3.35249,27010000.0
2008-06-25 10:10:00,3.35556,3.36111,3.34535,3.35409,22920000.0
2008-06-25 10:15:00,3.35619,3.35772,3.34682,3.35218,30390000.0
2008-06-25 10:20:00,3.35426,3.35856,3.34481,3.35408,30410000.0
2008-06-25 10:25:00,3.35027,3.35788,3.34324,3.35481,34900000.0
2008-06-25 10:30:00,3.35544,3.35696,3.34451,3.35428,34150000.0
2008-06-25 10:35:00,3.35248,3.35594,3.34159,3.35418,20650000.0
2008-06-25 10:40:00,3.34677,3.35571,3.34548,3.349,21010000.0
2008-06-25 10:45:00,3.35424,3.36086,3.34424,3.35021,21030000.0
2008-06-25 10:50:00,3.3513,3.35549,3.34512,3.35369,16510000.0
2008-06-25 10:55:00,3.35247,3.35393,3.34465,3.35336,21380000.0
2008-06-25 11:00:00,3.34455,3.35469,3.33868,3.35018,39400000.0
2008-06-25 11:05:00,3.35338,3.35719,3.34176,3.35454,25150000.0
2008-06-25 11:10:00,3.34788,3.3548,3.34303,3.35349,17270000.0
2008-06-25 11:15:00,3.35064,3.35522,3.34423,3.3543,18750000.0
2008-06-25 11:20:00,3.35246,3.3541,3.34161,3.35092,11640000.0
2008-06-25 11:25:00,3.34602,3.35605,3.34602,3.35082,21400000.0
2008-06-25 11:30:00,3.35512,3.35695,3.34469,3.34651,21760000.0
2008-06-25 11:35:00,3.35417,3.35494,3.34272,3.34845,17650000.0
2008-06-25 11:40:00,3.3539,3.3539,3.34501,3.35312,10510000.0
2008-06-25 11:45:00,3.34635,3.3553,3.3445,3.35241,14630000.0
2008-06-25 11:50:00,3.35344,3.35375,3.34258,3.34881,19500000.0
2008-06-25 11:55:00,3.34875,3.35621,3.34483,3.35406,17250000.0
2008-06-25 12:00:00,3.35097,3.35699,3.34436,3.35215,27380000.0
2008-06-25 12:05:00,3.35366,3.35564,3.34293,3.35391,22500000.0
2008-06-25 12:10:00,3.35573,3.35726,3.34308,3.35214,30050000.0
2008-06-25 12:15:00,3.35564,3.35843,3.34505,3.35343,30790000.0
2008-06-25 12:20:00,3.35626,3.35719,3.34729,3.35598,24060000.0
2008-06-25 12:25:00,3.3562,3.35671,3.34555,3.35557,13510000.0
2008-06-25 12:30:00,3.35711,3.36249,3.34659,3.35807,44650000.0
2008-06-25 12:35:00,3.35823,3.35823,3.34656,3.35473,33410000.0
2008-06-25 12:40:00,3.35249,3.35721,3.34494,3.35149,27390000.0
2008-06-25 12:45:00,3.35559,3.35702,3.34599,3.35639,19140000.0
2008-06-25 12:50:00,3.35462,3.35724,3.34573,3.34662,27020000.0
2008-06-25 12:55:00,3.35442,3.35838,3.34378,3.35497,40510000.0
2008-06-25 13:00:00,3.35638,3.35879,3.34588,3.35166,22880000.0
2008-06-25 13:05:00,3.35119,3.35998,3.34608,3.35579,16890000.0
2008-06-25 13:15:00,3.35691,3.35798,3.34556,3.34851,30760000.0
2008-06-25 13:20:00,3.35789,3.35789,3.34152,3.35633,31150000.0
2008-06-25 13:25:00,3.35709,3.35825,3.34646,3.351,33760000.0
2008-06-25 13:30:00,3.35325,3.35872,3.34394,3.35076,27770000.0
2008-06-25 13:35:00,3.35203,3.35871,3.33912,3.34852,26260000.0
2008-06-25 13:40:00,3.3504,3.35209,3.34501,3.34923,4170000.0
2008-06-25 13:45:00,3.35679,3.35778,3.34443,3.35133,34550000.0
2008-06-25 13:50:00,3.35429,3.35429,3.34274,3.34412,28170000.0
2008-06-25 13:55:00,3.35019,3.35462,3.3465,3.34844,36040000.0
2008-06-25 14:00:00,3.35297,3.35431,3.34605,3.35269,27420000.0
2008-06-25 14:05:00,3.35345,3.35422,3.34243,3.34243,28910000.0
2008-06-25 14:10:00,3.35373,3.35511,3.34274,3.34274,16910000.0
2008-06-25 14:15:00,3.35297,3.35496,3.34108,3.353,37560000.0
2008-06-25 14:20:00,3.34459,3.353,3.3409,3.35052,13530000.0
2008-06-25 14:25:00,3.35116,3.35382,3.34333,3.34909,18010000.0
2008-06-25 14:30:00,3.35222,3.35315,3.34033,3.34033,32660000.0
2008-06-25 14:35:00,3.35041,3.35308,3.34223,3.35201,31180000.0
2008-06-25 14:40:00,3.3507,3.35301,3.34192,3.34983,25150000.0
2008-06-25 14:45:00,3.35146,3.35743,3.33984,3.34774,29670000.0
2008-06-25 14:50:00,3.34722,3.35343,3.34362,3.35196,28900000.0
2008-06-25 14:55:00,3.35278,3.3554,3.33964,3.33964,33460000.0
2008-06-25 15:00:00,3.34822,3.35291,3.34002,3.34754,42430000.0
2008-06-25 15:05:00,3.34638,3.3516,3.33912,3.34994,35320000.0
2008-06-25 15:10:00,3.3501,3.35174,3.33751,3.34964,35320000.0
2008-06-25 15:15:00,3.34561,3.3508,3.34087,3.34977,21040000.0
2008-06-25 15:20:00,3.34907,3.35112,3.33781,3.34838,23300000.0
2008-06-25 15:25:00,3.34816,3.35264,3.34045,3.34492,27030000.0
2008-06-25 15:30:00,3.35205,3.35205,3.34231,3.34877,38280000.0
2008-06-25 15:35:00,3.3489,3.35284,3.34016,3.34124,29250000.0
2008-06-25 15:40:00,3.34936,3.35257,3.33689,3.3483,29640000.0
2008-06-25 15:45:00,3.35002,3.3507,3.33919,3.34556,12760000.0
2008-06-25 15:50:00,3.35176,3.35301,3.33864,3.34357,37150000.0
2008-06-25 15:55:00,3.34227,3.34987,3.34227,3.34778,31530000.0
2008-06-25 16:00:00,3.3491,3.35321,3.33865,3.34987,34550000.0
2008-06-25 16:05:00,3.34401,3.35074,3.33951,3.34526,28540000.0
2008-06-25 16:10:00,3.34886,3.35205,3.33527,3.34918,31520000.0
2008-06-25 16:15:00,3.34436,3.35256,3.33893,3.35008,25150000.0
2008-06-25 16:20:00,3.34853,3.35285,3.34126,3.34955,33800000.0
2008-06-25 16:25:00,3.35152,3.35198,3.33879,3.35031,31910000.0
2008-06-25 16:30:00,3.34617,3.35183,3.33773,3.34643,40160000.0
2008-06-25 16:35:00,3.35083,3.35431,3.33906,3.35029,39060000.0
2008-06-25 16:40:00,3.3494,3.35141,3.33905,3.35066,27400000.0
2008-06-25 16:45:00,3.3489,3.35264,3.33969,3.34717,35660000.0
2008-06-25 16:50:00,3.34739,3.35139,3.33984,3.34611,23680000.0
2008-06-25 16:55:00,3.35035,3.35163,3.33765,3.34528,35640000.0
2008-06-25 17:00:00,3.34864,3.35355,3.33735,3.35077,42790000.0
2008-06-25 17:05:00,3.34082,3.3508,3.33724,3.34896,38680000.0
2008-06-25 17:10:00,3.35169,3.35372,3.34234,3.34379,18390000.0
2008-06-25 17:15:00,3.35308,3.35308,3.33781,3.3501,41270000.0
2008-06-25 17:20:00,3.35185,3.35292,3.34255,3.34872,16130000.0
2008-06-25 17:25:00,3.3447,3.34969,3.33945,3.34838,27410000.0
2008-06-25 17:30:00,3.34969,3.35107,3.33771,3.34476,24020000.0
2008-06-25 17:35:00,3.34652,3.35415,3.33767,3.34995,41660000.0
2008-06-25 17:40:00,3.34614,3.34942,3.33508,3.34384,34160000.0
2008-06-25 17:45:00,3.34488,3.34973,3.33982,3.34408,27400000.0
2008-06-25 17:50:00,3.3447,3.34947,3.33986,3.34935,11630000.0
2008-06-25 17:55:00,3.34872,3.34891,3.33624,3.34495,20650000.0
2008-06-25 18:00:00,3.34242,3.35152,3.34022,3.34653,16140000.0
2008-06-25 18:05:00,3.3497,3.35463,3.33709,3.34304,27790000.0
2008-06-25 18:10:00,3.34313,3.34862,3.33873,3.34691,13890000.0
2008-06-25 18:15:00,3.34392,3.35093,3.33785,3.3484,30770000.0
2008-06-25 18:20:00,3.34283,3.35083,3.33806,3.34779,33780000.0
2008-06-25 18:30:00,3.34793,3.34944,3.33774,3.34944,9770000.0
2008-06-25 18:35:00,3.34557,3.35196,3.33827,3.34889,27400000.0
2008-06-25 18:45:00,3.34514,3.35047,3.34082,3.34272,16880000.0
2008-06-25 19:00:00,3.34915,3.35047,3.34098,3.34489,15400000.0
2008-06-25 19:05:00,3.3477,3.34984,3.34281,3.34749,11250000.0
2008-06-25 19:15:00,3.34482,3.34991,3.33816,3.34991,9380000.0
2008-06-25 19:20:00,3.34186,3.34814,3.3387,3.34296,6750000.0
2008-06-25 19:25:00,3.34856,3.34938,3.33982,3.33982,9000000.0
2008-06-25 19:30:00,3.34442,3.34972,3.33566,3.34177,13920000.0
2008-06-25 19:35:00,3.34851,3.34996,3.33972,3.34537,3020000.0
2008-06-25 19:45:00,3.34454,3.34962,3.33594,3.34905,15800000.0
2008-06-25 19:50:00,3.34414,3.3496,3.33831,3.34496,9080000.0
2008-06-25 19:55:00,3.34759,3.34969,3.33865,3.3451,6040000.0
2008-06-25 20:00:00,3.34458,3.3496,3.34027,3.34412,9080000.0
2008-06-25 20:10:00,3.34168,3.35056,3.34051,3.34828,13950000.0
2008-06-25 20:15:00,3.34878,3.34997,3.33859,3.34849,13130000.0
2008-06-25 20:20:00,3.34404,3.34912,3.33972,3.34469,3800000.0
2008-06-25 20:25:00,3.33848,3.3527,3.33821,3.34535,25150000.0
2008-06-25 20:30:00,3.35023,3.35023,3.33807,3.34014,18400000.0
2008-06-25 20:35:00,3.35063,3.35063,3.33875,3.34942,23660000.0
2008-06-25 20:40:00,3.35062,3.35139,3.33498,3.34458,24440000.0
2008-06-25 20:45:00,3.34589,3.35,3.33653,3.34558,16560000.0
2008-06-25 20:50:00,3.35144,3.35144,3.34162,3.34644,5640000.0
2008-06-25 20:55:00,3.34493,3.35022,3.34082,3.34603,14630000.0
2008-06-25 21:00:00,3.35089,3.35336,3.3406,3.34573,8300000.0
2008-06-25 21:05:00,3.34683,3.35195,3.34097,3.34949,13520000.0
2008-06-25 21:10:00,3.34307,3.34835,3.33641,3.34756,15090000.0
2008-06-25 21:15:00,3.3429,3.34955,3.33978,3.34693,26260000.0
2008-06-25 21:20:00,3.33878,3.34883,3.33878,3.34856,8650000.0
2008-06-25 21:25:00,3.34575,3.34795,3.33763,3.34459,13150000.0
2008-06-25 21:30:00,3.35009,3.35009,3.35009,3.35009,1500000.0
2008-06-25 21:35:00,3.34285,3.3496,3.33967,3.34546,4170000.0
2008-06-25 21:45:00,3.35152,3.35152,3.34036,3.3451,9050000.0
2008-06-25 21:50:00,3.3451,3.34856,3.33976,3.3448,5280000.0
2008-06-25 21:55:00,3.34214,3.34947,3.33854,3.34517,4170000.0
2008-06-25 22:00:00,3.34519,3.35104,3.34036,3.34546,5680000.0
2008-06-25 22:05:00,3.34689,3.34883,3.345,3.34883,4130000.0
2008-06-25 22:10:00,3.34189,3.34764,3.33869,3.34207,5280000.0
2008-06-25 22:15:00,3.34629,3.35072,3.33753,3.34731,8680000.0
2008-06-25 22:20:00,3.3469,3.34726,3.33987,3.3448,4160000.0
2008-06-25 22:25:00,3.34212,3.34925,3.33819,3.34508,4540000.0
2008-06-25 22:30:00,3.34949,3.34949,3.34152,3.34744,3750000.0
2008-06-25 22:40:00,3.34225,3.35082,3.33829,3.34457,8670000.0
2008-06-25 22:45:00,3.34624,3.35132,3.34192,3.34689,4540000.0
2008-06-25 22:55:00,3.3392,3.34831,3.33242,3.34677,13910000.0
2008-06-25 23:00:00,3.34945,3.34945,3.33881,3.34474,8260000.0
2008-06-25 23:15:00,3.34262,3.35079,3.34262,3.35059,2260000.0
2008-06-25 23:30:00,3.34624,3.35132,3.34192,3.34689,4540000.0
2008-06-25 23:35:00,3.34229,3.34762,3.33896,3.34427,4540000.0
2008-06-25 23:40:00,3.34414,3.34689,3.33838,3.34389,5650000.0
2008-06-25 23:45:00,3.34712,3.35192,3.34252,3.34252,6770000.0
2008-06-26 00:00:00,3.34634,3.35142,3.33291,3.33962,13910000.0
2008-06-26 00:05:00,3.33651,3.33962,3.33417,3.33771,6750000.0
2008-06-26 00:10:00,3.33462,3.33942,3.33002,3.33002,6770000.0
2008-06-26 00:15:00,3.3445,3.345,3.33432,3.33432,6060000.0
2008-06-26 00:20:00,3.33982,3.33982,3.33022,3.33499,5670000.0
2008-06-26 00:25:00,3.33273,3.33937,3.33002,3.33421,7500000.0
2008-06-26 00:30:00,3.34701,3.34701,3.33044,3.33044,7890000.0
2008-06-26 00:35:00,3.33454,3.33982,3.33022,3.33869,5680000.0
2008-06-26 00:40:00,3.33454,3.35128,3.33022,3.3498,16570000.0
2008-06-26 00:45:00,3.34977,3.34996,3.33072,3.33946,11630000.0
2008-06-26 00:50:00,3.34898,3.34942,3.33262,3.33759,10940000.0
2008-06-26 00:55:00,3.33784,3.34739,3.33784,3.34414,4540000.0
2008-06-26 01:00:00,3.34489,3.34494,3.33639,3.33639,4170000.0
2008-06-26 01:05:00,3.33564,3.34718,3.33132,3.34363,8340000.0
2008-06-26 01:10:00,3.3402,3.34944,3.3393,3.34421,4930000.0
2008-06-26 01:15:00,3.34614,3.35122,3.33152,3.33649,8340000.0
2008-06-26 01:20:00,3.33694,3.34202,3.33262,3.33759,4540000.0
2008-06-26 01:25:00,3.33504,3.34052,3.33072,3.34052,10580000.0
2008-06-26 01:30:00,3.35092,3.35092,3.33042,3.33539,5660000.0
2008-06-26 01:35:00,3.34057,3.34118,3.33378,3.33909,7880000.0
2008-06-26 01:40:00,3.33544,3.34052,3.33112,3.33609,5280000.0
2008-06-26 01:45:00,3.34521,3.34691,3.33807,3.33807,4170000.0
2008-06-26 01:50:00,3.33434,3.33942,3.33002,3.33499,4540000.0
2008-06-26 01:55:00,3.33454,3.33962,3.33022,3.33519,4910000.0
2008-06-26 02:00:00,3.34538,3.34955,3.34003,3.34393,4910000.0
2008-06-26 02:05:00,3.34254,3.35002,3.33952,3.34587,4170000.0
2008-06-26 02:10:00,3.34072,3.34072,3.33629,3.33629,760000.0
2008-06-26 02:15:00,3.35122,3.35122,3.33152,3.33649,4920000.0
2008-06-26 02:25:00,3.33544,3.34052,3.33112,3.33609,4170000.0
2008-06-26 02:30:00,3.34242,3.34242,3.33092,3.33589,4920000.0
2008-06-26 02:35:00,3.33454,3.33962,3.33022,3.33519,4910000.0
2008-06-26 02:40:00,3.33504,3.34032,3.33072,3.33589,9080000.0
2008-06-26 02:45:00,3.34835,3.34835,3.33152,3.33649,6060000.0
2008-06-26 02:50:00,3.33604,3.34112,3.33072,3.34012,9080000.0
2008-06-26 02:55:00,3.33544,3.34052,3.33112,3.33609,4910000.0
2008-06-26 03:00:00,3.34498,3.34774,3.33702,3.33702,5660000.0
2008-06-26 03:05:00,3.33584,3.34132,3.33152,3.33689,9820000.0
2008-06-26 03:10:00,3.34031,3.35056,3.32918,3.34542,16510000.0
2008-06-26 03:15:00,3.34654,3.3516,3.34451,3.34918,12010000.0
2008-06-26 03:20:00,3.33564,3.35053,3.33132,3.34344,13250000.0
2008-06-26 03:25:00,3.34092,3.34092,3.33649,3.33649,760000.0
2008-06-26 03:30:00,3.35182,3.35182,3.33112,3.33609,6030000.0
2008-06-26 03:35:00,3.34032,3.34032,3.33022,3.33519,4920000.0
2008-06-26 03:40:00,3.33504,3.34012,3.33072,3.33569,5280000.0
2008-06-26 03:45:00,3.34587,3.34587,3.33488,3.33687,4170000.0
2008-06-26 03:50:00,3.33922,3.33922,3.32962,3.33459,4550000.0
2008-06-26 03:55:00,3.33414,3.33922,3.32962,3.33459,9080000.0
2008-06-26 04:00:00,3.34376,3.34389,3.32982,3.33479,13620000.0
2008-06-26 04:05:00,3.33434,3.33962,3.33002,3.33519,9820000.0
2008-06-26 04:15:00,3.35019,3.35019,3.33042,3.33698,12040000.0
2008-06-26 04:20:00,3.33539,3.34012,3.33072,3.33453,6810000.0
2008-06-26 04:25:00,3.33454,3.35022,3.33022,3.33939,9840000.0
2008-06-26 04:30:00,3.34642,3.35122,3.34182,3.34182,5290000.0
2008-06-26 04:35:00,3.33524,3.34032,3.33092,3.34032,5690000.0
2008-06-26 04:40:00,3.33544,3.34092,3.33112,3.34092,5670000.0
2008-06-26 04:45:00,3.34719,3.34719,3.33172,3.33669,6820000.0
2008-06-26 04:50:00,3.33584,3.34162,3.33152,3.34162,9790000.0
2008-06-26 04:55:00,3.33674,3.34262,3.33242,3.33819,8340000.0
2008-06-26 05:00:00,3.34593,3.34593,3.33262,3.33759,4550000.0
2008-06-26 05:05:00,3.33844,3.34352,3.33392,3.33889,10190000.0
2008-06-26 05:10:00,3.34202,3.34202,3.33759,3.33759,760000.0
2008-06-26 05:15:00,3.35142,3.35142,3.35142,3.35142,380000.0
2008-06-26 05:20:00,3.33714,3.34222,3.33282,3.33779,4540000.0
2008-06-26 05:25:00,3.3431,3.3431,3.33819,3.33819,4890000.0
2008-06-26 05:30:00,3.34624,3.35132,3.33412,3.33909,8710000.0
2008-06-26 05:35:00,3.33694,3.34202,3.33262,3.33759,5650000.0
2008-06-26 05:45:00,3.34624,3.35132,3.33302,3.33799,9080000.0
2008-06-26 05:55:00,3.34207,3.34282,3.33342,3.33839,6390000.0
2008-06-26 06:00:00,3.34459,3.34647,3.33411,3.33839,14280000.0
2008-06-26 06:05:00,3.34029,3.34267,3.33322,3.33733,9380000.0
2008-06-26 06:10:00,3.34018,3.34282,3.33342,3.34282,6010000.0
2008-06-26 06:15:00,3.34212,3.34306,3.33174,3.34217,6420000.0
2008-06-26 06:20:00,3.33734,3.34262,3.33302,3.33819,8710000.0
2008-06-26 06:25:00,3.34167,3.34262,3.33322,3.33322,13140000.0
2008-06-26 06:30:00,3.35031,3.35158,3.33282,3.34062,15410000.0
2008-06-26 06:35:00,3.33734,3.34262,3.33302,3.33819,9080000.0
2008-06-26 06:40:00,3.34099,3.34242,3.33302,3.33799,7520000.0
2008-06-26 06:45:00,3.34794,3.34794,3.33242,3.34182,12800000.0
2008-06-26 06:50:00,3.33694,3.34202,3.33222,3.33719,16960000.0
2008-06-26 06:55:00,3.33674,3.34182,3.33242,3.33739,4910000.0
2008-06-26 07:00:00,3.34591,3.34611,3.33391,3.33846,11680000.0
2008-06-26 07:05:00,3.33864,3.34372,3.33432,3.33929,4540000.0
2008-06-26 07:15:00,3.34652,3.35132,3.33803,3.33889,15420000.0
2008-06-26 07:20:00,3.33794,3.34302,3.33362,3.33859,4910000.0
2008-06-26 07:25:00,3.33774,3.34282,3.33342,3.33839,5280000.0
2008-06-26 07:30:00,3.34702,3.35182,3.33242,3.34182,6420000.0
2008-06-26 07:35:00,3.33859,3.34899,3.3367,3.34823,7140000.0
2008-06-26 07:45:00,3.34935,3.3495,3.33813,3.34923,22890000.0
2008-06-26 07:50:00,3.3415,3.34893,3.33944,3.34586,7880000.0
2008-06-26 07:55:00,3.34047,3.34201,3.34047,3.34189,3750000.0
2008-06-26 08:00:00,3.34857,3.34857,3.33782,3.34839,9790000.0
2008-06-26 08:05:00,3.34213,3.34937,3.3374,3.34548,13170000.0
2008-06-26 08:10:00,3.34611,3.3516,3.34245,3.35044,4510000.0
2008-06-26 08:15:00,3.34917,3.351,3.33976,3.34602,19920000.0
2008-06-26 08:20:00,3.34786,3.34909,3.34071,3.34835,3020000.0
2008-06-26 08:25:00,3.3479,3.35069,3.33931,3.34852,19150000.0
2008-06-26 08:30:00,3.3478,3.35266,3.34149,3.35098,5250000.0
2008-06-26 08:35:00,3.34902,3.35122,3.33679,3.34275,27030000.0
2008-06-26 08:40:00,3.33567,3.34811,3.33567,3.34527,7910000.0
2008-06-26 08:45:00,3.34821,3.34872,3.33573,3.34368,25560000.0
2008-06-26 08:50:00,3.34801,3.35001,3.33955,3.34394,18410000.0
2008-06-26 08:55:00,3.34903,3.35089,3.33888,3.3477,19900000.0
2008-06-26 09:00:00,3.35,3.35397,3.33961,3.34338,28160000.0
2008-06-26 09:05:00,3.34012,3.34959,3.33877,3.34594,21800000.0
2008-06-26 09:10:00,3.34742,3.34921,3.33746,3.33746,29710000.0
2008-06-26 09:15:00,3.34454,3.35153,3.34165,3.34431,24400000.0
2008-06-26 09:20:00,3.34346,3.34938,3.33642,3.34674,34910000.0
2008-06-26 09:25:00,3.34703,3.35106,3.33852,3.34912,25140000.0
2008-06-26 09:30:00,3.34899,3.35367,3.33749,3.35367,20250000.0
2008-06-26 09:35:00,3.34891,3.34976,3.33748,3.34404,24770000.0
2008-06-26 09:40:00,3.34737,3.35037,3.33922,3.34928,20660000.0
2008-06-26 09:45:00,3.34381,3.34938,3.33655,3.34844,49500000.0
2008-06-26 09:50:00,3.34284,3.34789,3.33713,3.34237,4520000.0
2008-06-26 09:55:00,3.34793,3.3542,3.33598,3.34946,36400000.0
2008-06-26 10:00:00,3.34893,3.3532,3.33569,3.34783,20290000.0
2008-06-26 10:05:00,3.34318,3.35133,3.33866,3.34769,32650000.0
2008-06-26 10:10:00,3.34412,3.3506,3.338,3.34317,41640000.0
2008-06-26 10:15:00,3.34754,3.35021,3.33804,3.34611,41270000.0
2008-06-26 10:20:00,3.34619,3.35403,3.34073,3.3501,29270000.0
2008-06-26 10:25:00,3.34489,3.35283,3.34138,3.34977,27780000.0
2008-06-26 10:30:00,3.35254,3.35274,3.34178,3.35151,38680000.0
2008-06-26 10:35:00,3.35338,3.35451,3.34232,3.34232,30400000.0
2008-06-26 10:40:00,3.34693,3.35983,3.34185,3.3499,40520000.0
2008-06-26 10:45:00,3.35325,3.35392,3.34286,3.3525,20630000.0
2008-06-26 10:50:00,3.34944,3.35452,3.34355,3.35452,25140000.0
2008-06-26 10:55:00,3.35308,3.35477,3.34557,3.35477,26650000.0
2008-06-26 11:00:00,3.34584,3.35753,3.34523,3.35163,42020000.0
2008-06-26 11:05:00,3.3518,3.35525,3.34261,3.35196,21760000.0
2008-06-26 11:10:00,3.34824,3.35403,3.34214,3.35219,39020000.0
2008-06-26 11:15:00,3.34834,3.35426,3.3426,3.35382,22880000.0
2008-06-26 11:20:00,3.35446,3.35651,3.34534,3.35297,23250000.0
2008-06-26 11:25:00,3.35359,3.35903,3.34772,3.35328,33000000.0
2008-06-26 11:30:00,3.35602,3.35711,3.3459,3.34733,25530000.0
2008-06-26 11:35:00,3.3551,3.35703,3.34584,3.3518,22520000.0
2008-06-26 11:40:00,3.35569,3.35824,3.348,3.35555,32640000.0
2008-06-26 11:45:00,3.34961,3.3597,3.34739,3.35748,31150000.0
2008-06-26 11:50:00,3.35083,3.35865,3.34688,3.35368,36390000.0
2008-06-26 11:55:00,3.35225,3.36181,3.34753,3.35801,27000000.0
2008-06-26 12:00:00,3.35071,3.35748,3.347,3.35361,26640000.0
2008-06-26 12:05:00,3.35826,3.36059,3.34726,3.35266,12000000.0
2008-06-26 12:10:00,3.34788,3.35853,3.34738,3.35395,21010000.0
2008-06-26 12:15:00,3.35925,3.35925,3.34831,3.35184,24010000.0
2008-06-26 12:20:00,3.35773,3.35942,3.3476,3.35653,30790000.0
2008-06-26 12:25:00,3.35243,3.35757,3.34501,3.35477,24030000.0
2008-06-26 12:30:00,3.35618,3.35896,3.34565,3.35724,39020000.0
2008-06-26 12:35:00,3.34835,3.361,3.34835,3.35334,10880000.0
2008-06-26 12:40:00,3.35174,3.35693,3.34652,3.35677,23640000.0
2008-06-26 12:45:00,3.3557,3.35809,3.34625,3.35221,28530000.0
2008-06-26 12:50:00,3.35606,3.35684,3.34978,3.35296,18390000.0
2008-06-26 12:55:00,3.35271,3.35839,3.34616,3.35771,33760000.0
2008-06-26 13:00:00,3.35741,3.35834,3.34425,3.35362,20660000.0
2008-06-26 13:05:00,3.3563,3.35732,3.34464,3.35446,48420000.0
2008-06-26 13:10:00,3.35262,3.35486,3.34334,3.35251,32670000.0
2008-06-26 13:15:00,3.35393,3.35826,3.3421,3.34545,33430000.0
2008-06-26 13:20:00,3.35132,3.35502,3.34083,3.35423,18390000.0
2008-06-26 13:25:00,3.35423,3.35759,3.34462,3.35121,21800000.0
2008-06-26 13:30:00,3.35204,3.35969,3.35204,3.35609,6760000.0
2008-06-26 13:35:00,3.34648,3.35501,3.34379,3.35501,27750000.0
2008-06-26 13:40:00,3.35171,3.35781,3.34408,3.3519,26660000.0
2008-06-26 13:45:00,3.35463,3.35891,3.34646,3.35481,21760000.0
2008-06-26 13:50:00,3.35584,3.35596,3.34416,3.34996,22540000.0
2008-06-26 13:55:00,3.35088,3.35735,3.34936,3.35611,28540000.0
2008-06-26 14:00:00,3.35554,3.3573,3.34828,3.35285,24410000.0
2008-06-26 14:05:00,3.3551,3.35513,3.34485,3.35483,22560000.0
2008-06-26 14:10:00,3.35273,3.35388,3.34323,3.34323,24420000.0
2008-06-26 14:15:00,3.35118,3.35634,3.34181,3.35344,39430000.0
2008-06-26 14:20:00,3.35365,3.35489,3.34348,3.35276,31510000.0
2008-06-26 14:25:00,3.35172,3.35391,3.33807,3.34899,40920000.0
2008-06-26 14:30:00,3.3541,3.35981,3.34709,3.35366,27420000.0
2008-06-26 14:35:00,3.35299,3.35428,3.34362,3.35266,25180000.0
2008-06-26 14:40:00,3.35013,3.35501,3.34372,3.35044,33780000.0
2008-06-26 14:45:00,3.35297,3.3574,3.34328,3.35387,28920000.0
2008-06-26 14:50:00,3.34974,3.35861,3.34325,3.35343,34170000.0
2008-06-26 14:55:00,3.35312,3.3596,3.34359,3.34575,25900000.0
2008-06-26 15:00:00,3.35028,3.35452,3.33936,3.35002,32320000.0
2008-06-26 15:05:00,3.34847,3.3517,3.33894,3.35162,25530000.0
2008-06-26 15:10:00,3.34875,3.35493,3.34429,3.35165,16510000.0
2008-06-26 15:15:00,3.34887,3.35461,3.34379,3.34873,17660000.0
2008-06-26 15:20:00,3.35292,3.35388,3.34239,3.35338,13140000.0
2008-06-26 15:25:00,3.3487,3.35482,3.34289,3.34897,13510000.0
2008-06-26 15:30:00,3.35389,3.35422,3.3452,3.3513,33040000.0
2008-06-26 15:35:00,3.35218,3.35546,3.34391,3.34391,31130000.0
2008-06-26 15:40:00,3.35441,3.35486,3.34191,3.34827,37130000.0
2008-06-26 15:45:00,3.34862,3.35448,3.34242,3.34932,22910000.0
2008-06-26 15:50:00,3.3536,3.35693,3.34011,3.34765,34150000.0
2008-06-26 15:55:00,3.34642,3.35861,3.34633,3.35337,40520000.0
2008-06-26 16:00:00,3.35356,3.35356,3.34225,3.35258,27400000.0
2008-06-26 16:05:00,3.3468,3.35558,3.34324,3.35423,31930000.0
2008-06-26 16:10:00,3.35417,3.35524,3.34275,3.35204,30800000.0
2008-06-26 16:15:00,3.34611,3.35279,3.34476,3.35149,8250000.0
2008-06-26 16:20:00,3.35023,3.3551,3.34048,3.3516,32660000.0
2008-06-26 16:25:00,3.35182,3.35418,3.34177,3.35026,32660000.0
2008-06-26 16:30:00,3.34719,3.35452,3.33871,3.34581,37580000.0
2008-06-26 16:35:00,3.34709,3.35214,3.33833,3.35142,29280000.0
2008-06-26 16:40:00,3.34948,3.35211,3.34065,3.35158,21770000.0
2008-06-26 16:45:00,3.35004,3.35835,3.34388,3.35107,29260000.0
2008-06-26 16:50:00,3.35203,3.35495,3.34574,3.34735,19500000.0
2008-06-26 16:55:00,3.35321,3.35908,3.34307,3.35379,24030000.0
2008-06-26 17:00:00,3.3557,3.3557,3.34452,3.35489,25890000.0
2008-06-26 17:05:00,3.34884,3.35413,3.34128,3.3508,18750000.0
2008-06-26 17:10:00,3.35256,3.35429,3.34089,3.34673,39410000.0
2008-06-26 17:15:00,3.35314,3.35327,3.3423,3.35089,33400000.0
2008-06-26 17:20:00,3.35282,3.35561,3.34616,3.35191,18390000.0
2008-06-26 17:25:00,3.35407,3.35407,3.34435,3.35302,11650000.0
2008-06-26 17:30:00,3.3531,3.35771,3.34337,3.35181,33400000.0
2008-06-26 17:35:00,3.3511,3.35785,3.34525,3.35596,45020000.0
2008-06-26 17:40:00,3.35476,3.35835,3.3446,3.3514,21030000.0
2008-06-26 17:45:00,3.35258,3.35743,3.34444,3.34986,22540000.0
2008-06-26 17:50:00,3.3537,3.35567,3.3451,3.35476,27430000.0
2008-06-26 17:55:00,3.35122,3.35544,3.34421,3.35429,6000000.0
2008-06-26 18:00:00,3.34794,3.35716,3.34437,3.35082,27770000.0
2008-06-26 18:05:00,3.35428,3.35617,3.34589,3.34622,24020000.0
2008-06-26 18:10:00,3.35447,3.3574,3.34648,3.35576,18420000.0
2008-06-26 18:15:00,3.35609,3.35821,3.34544,3.35695,34890000.0
2008-06-26 18:20:00,3.35658,3.35919,3.34782,3.35822,10910000.0
2008-06-26 18:25:00,3.35654,3.35798,3.35,3.35706,9780000.0
2008-06-26 18:30:00,3.35659,3.35799,3.34441,3.35725,12010000.0
2008-06-26 18:35:00,3.35231,3.35863,3.35047,3.35818,20650000.0
2008-06-26 18:40:00,3.3555,3.35916,3.34421,3.35771,38280000.0
2008-06-26 18:45:00,3.35324,3.35848,3.34962,3.34962,16510000.0
2008-06-26 18:55:00,3.35323,3.35899,3.34353,3.35277,29270000.0
2008-06-26 19:00:00,3.35625,3.35771,3.34682,3.35442,13910000.0
2008-06-26 19:05:00,3.35461,3.35873,3.34957,3.3573,15400000.0
2008-06-26 19:10:00,3.35689,3.35852,3.34912,3.35784,4520000.0
2008-06-26 19:15:00,3.35481,3.35997,3.34874,3.35839,9380000.0
2008-06-26 19:20:00,3.35848,3.35852,3.34942,3.35786,5260000.0
2008-06-26 19:25:00,3.35881,3.36351,3.34927,3.35702,9770000.0
2008-06-26 19:30:00,3.35689,3.36206,3.35058,3.35565,14680000.0
2008-06-26 19:35:00,3.35374,3.35882,3.34942,3.35439,4910000.0
2008-06-26 19:40:00,3.35528,3.36223,3.34776,3.35277,12120000.0
2008-06-26 19:45:00,3.35889,3.36574,3.35073,3.3587,25530000.0
2008-06-26 19:50:00,3.35889,3.36229,3.34716,3.36175,34570000.0
2008-06-26 19:55:00,3.35475,3.36207,3.35089,3.35784,3800000.0
2008-06-26 20:00:00,3.35864,3.36372,3.35432,3.36197,15420000.0
2008-06-26 20:05:00,3.35959,3.36537,3.35592,3.36138,14290000.0
2008-06-26 20:10:00,3.36555,3.36577,3.35604,3.36469,19160000.0
2008-06-26 20:15:00,3.36704,3.36898,3.35708,3.36671,13160000.0
2008-06-26 20:20:00,3.36153,3.36839,3.36153,3.36467,6790000.0
2008-06-26 20:25:00,3.36504,3.36996,3.35626,3.36759,14650000.0
2008-06-26 20:30:00,3.36895,3.37219,3.36006,3.36743,22520000.0
2008-06-26 20:35:00,3.36832,3.37344,3.3589,3.37344,27760000.0
2008-06-26 20:40:00,3.37142,3.37202,3.36112,3.36609,8690000.0
2008-06-26 20:45:00,3.36989,3.36989,3.35923,3.36371,13520000.0
2008-06-26 20:55:00,3.36521,3.37071,3.36042,3.37071,7130000.0
2008-06-26 21:00:00,3.36292,3.37119,3.35904,3.36697,7530000.0
2008-06-26 21:05:00,3.36469,3.37187,3.36347,3.36607,3800000.0
2008-06-26 21:15:00,3.36892,3.37274,3.36723,3.37019,12750000.0
2008-06-26 21:20:00,3.37199,3.37302,3.36383,3.36383,5250000.0
2008-06-26 21:25:00,3.36843,3.37065,3.36103,3.36802,11270000.0
2008-06-26 21:30:00,3.36324,3.36966,3.3596,3.36541,10170000.0
2008-06-26 21:40:00,3.36559,3.37155,3.36365,3.36681,4540000.0
2008-06-26 21:45:00,3.37372,3.37372,3.36709,3.37045,6390000.0
2008-06-26 21:50:00,3.36738,3.37469,3.3624,3.37079,11670000.0
2008-06-26 22:00:00,3.36885,3.37313,3.35803,3.36602,11290000.0
2008-06-26 22:05:00,3.37183,3.37714,3.36451,3.36451,21830000.0
2008-06-26 22:10:00,3.36893,3.37389,3.36559,3.37011,5280000.0
2008-06-26 22:15:00,3.37334,3.37842,3.36902,3.37399,5280000.0
2008-06-26 22:25:00,3.377,3.377,3.37241,3.37241,760000.0
2008-06-26 22:30:00,3.37628,3.37628,3.36596,3.37162,3750000.0
2008-06-26 22:35:00,3.37603,3.37749,3.36463,3.37573,20290000.0
2008-06-26 22:40:00,3.37325,3.37587,3.36901,3.37394,7520000.0
2008-06-26 22:45:00,3.37104,3.37612,3.36672,3.37254,9430000.0
2008-06-26 22:50:00,3.36712,3.3723,3.36384,3.36813,5280000.0
2008-06-26 22:55:00,3.37014,3.37748,3.36419,3.37326,10180000.0
2008-06-26 23:00:00,3.37405,3.37405,3.36275,3.37307,22910000.0
2008-06-26 23:05:00,3.37188,3.37526,3.36288,3.36729,18050000.0
2008-06-26 23:15:00,3.36532,3.37349,3.36532,3.37329,1890000.0
2008-06-26 23:20:00,3.36673,3.37528,3.36308,3.36893,4910000.0
2008-06-26 23:30:00,3.36917,3.37292,3.36513,3.36831,4170000.0
2008-06-26 23:35:00,3.3695,3.37062,3.36,3.36704,20310000.0
2008-06-26 23:45:00,3.36932,3.37412,3.36472,3.36472,6770000.0
2008-06-26 23:55:00,3.36641,3.37323,3.36283,3.368,4170000.0
2008-06-27 00:00:00,3.36944,3.37452,3.36512,3.37009,4170000.0
2008-06-27 00:15:00,3.36904,3.37412,3.36472,3.37412,3800000.0
2008-06-27 00:30:00,3.36964,3.37472,3.36532,3.36811,5670000.0
2008-06-27 00:45:00,3.36934,3.37442,3.36502,3.36999,4540000.0
2008-06-27 00:50:00,3.37048,3.37401,3.36166,3.36891,6060000.0
2008-06-27 01:00:00,3.36914,3.37422,3.36482,3.36979,5280000.0
2008-06-27 01:15:00,3.36894,3.37402,3.36462,3.36959,4170000.0
2008-06-27 01:30:00,3.36914,3.37422,3.3637,3.36922,12120000.0
2008-06-27 01:35:00,3.3704,3.37242,3.36143,3.37064,11630000.0
2008-06-27 01:45:00,3.36904,3.37412,3.36472,3.36969,4170000.0
2008-06-27 02:00:00,3.36904,3.37205,3.36327,3.36726,5280000.0
2008-06-27 02:15:00,3.36964,3.37472,3.36532,3.37029,4910000.0
2008-06-27 02:30:00,3.36964,3.37472,3.36532,3.37029,4170000.0
2008-06-27 02:45:00,3.37464,3.37464,3.36502,3.36502,1510000.0
2008-06-27 02:55:00,3.36387,3.369,3.36084,3.36554,4540000.0
2008-06-27 03:00:00,3.36924,3.37432,3.36492,3.36989,4170000.0
2008-06-27 03:15:00,3.36914,3.37422,3.36482,3.36979,4540000.0
2008-06-27 03:30:00,3.36944,3.37452,3.36512,3.37009,4910000.0
2008-06-27 03:45:00,3.36934,3.37442,3.36502,3.36999,4540000.0
2008-06-27 04:00:00,3.36964,3.37472,3.36532,3.37029,4170000.0
2008-06-27 04:15:00,3.36914,3.37422,3.36482,3.36979,4540000.0
2008-06-27 04:30:00,3.36942,3.37422,3.36482,3.36482,4920000.0
2008-06-27 04:45:00,3.36934,3.37442,3.36502,3.36999,4170000.0
2008-06-27 05:00:00,3.36924,3.37432,3.36492,3.36989,4910000.0
2008-06-27 05:10:00,3.36794,3.37589,3.36408,3.36953,4170000.0
2008-06-27 05:15:00,3.36914,3.37422,3.36482,3.36979,4910000.0
2008-06-27 05:30:00,3.36944,3.37452,3.36512,3.37009,4540000.0
2008-06-27 05:45:00,3.36914,3.37422,3.36482,3.36979,4910000.0
2008-06-27 06:00:00,3.36942,3.37422,3.34402,3.35343,20300000.0
2008-06-27 06:05:00,3.35049,3.35287,3.34342,3.34753,9750000.0
2008-06-27 06:10:00,3.35199,3.35391,3.34382,3.34793,14310000.0
2008-06-27 06:15:00,3.34862,3.35342,3.34402,3.35266,9410000.0
2008-06-27 06:20:00,3.34802,3.35282,3.34802,3.34839,5280000.0
2008-06-27 06:25:00,3.34292,3.35232,3.34292,3.34292,14660000.0
2008-06-27 06:30:00,3.35179,3.35322,3.34382,3.35162,4890000.0
2008-06-27 06:35:00,3.34969,3.35412,3.34969,3.35412,760000.0
2008-06-27 06:40:00,3.34839,3.35282,3.34342,3.35139,7130000.0
2008-06-27 06:45:00,3.34724,3.35232,3.34292,3.34789,4540000.0
2008-06-27 06:50:00,3.34704,3.35212,3.34272,3.34769,4910000.0
2008-06-27 06:55:00,3.34644,3.35152,3.34212,3.34709,4910000.0
2008-06-27 07:00:00,3.34664,3.35172,3.34232,3.34729,4170000.0
2008-06-27 07:05:00,3.34584,3.35092,3.34152,3.34649,4540000.0
2008-06-27 07:15:00,3.34604,3.35112,3.34172,3.34669,4540000.0
2008-06-27 07:25:00,3.34624,3.37093,3.34192,3.36767,13170000.0
2008-06-27 07:30:00,3.36412,3.36892,3.35587,3.36557,6790000.0
2008-06-27 07:35:00,3.37036,3.37343,3.36185,3.37087,6000000.0
2008-06-27 07:40:00,3.36752,3.36926,3.35759,3.36644,19540000.0
2008-06-27 07:45:00,3.36649,3.36795,3.35668,3.36206,15050000.0
2008-06-27 07:50:00,3.3651,3.36704,3.35426,3.36537,6770000.0
2008-06-27 07:55:00,3.36158,3.36717,3.3581,3.36657,20270000.0
2008-06-27 08:00:00,3.36872,3.36872,3.35283,3.36351,15450000.0
2008-06-27 08:05:00,3.36503,3.36679,3.35341,3.36055,33430000.0
2008-06-27 08:10:00,3.35497,3.36905,3.35215,3.35918,39820000.0
2008-06-27 08:15:00,3.36306,3.36641,3.35565,3.36132,27450000.0
2008-06-27 08:20:00,3.36657,3.36889,3.35653,3.35653,18050000.0
2008-06-27 08:25:00,3.3668,3.3705,3.35577,3.36128,34910000.0
2008-06-27 08:30:00,3.36346,3.36933,3.35457,3.36581,22520000.0
2008-06-27 08:35:00,3.36432,3.36957,3.35823,3.36686,20260000.0
2008-06-27 08:40:00,3.35879,3.36847,3.35562,3.36415,28920000.0
2008-06-27 08:45:00,3.36592,3.36723,3.35613,3.36151,26290000.0
2008-06-27 08:50:00,3.36541,3.3674,3.35109,3.36561,25160000.0
2008-06-27 08:55:00,3.36488,3.3675,3.35569,3.3664,32690000.0
2008-06-27 09:00:00,3.3656,3.36962,3.3555,3.3556,28520000.0
2008-06-27 09:05:00,3.35791,3.36766,3.35707,3.36558,17280000.0
2008-06-27 09:10:00,3.36647,3.36791,3.3525,3.3525,28890000.0
2008-06-27 09:15:00,3.36241,3.3675,3.35647,3.36076,34540000.0
2008-06-27 09:20:00,3.35242,3.36389,3.34913,3.36192,35300000.0
2008-06-27 09:25:00,3.36181,3.36437,3.34807,3.35944,37550000.0
2008-06-27 09:30:00,3.36076,3.3639,3.35037,3.35404,33790000.0
2008-06-27 09:35:00,3.35907,3.36482,3.35283,3.36343,26290000.0
2008-06-27 09:40:00,3.35768,3.36407,3.35105,3.36407,39420000.0
2008-06-27 09:45:00,3.35851,3.36443,3.35234,3.36412,41680000.0
2008-06-27 09:50:00,3.36001,3.36608,3.3521,3.36003,22550000.0
2008-06-27 09:55:00,3.3649,3.36544,3.35258,3.36095,40530000.0
2008-06-27 10:00:00,3.36264,3.36842,3.35363,3.36465,36780000.0
2008-06-27 10:05:00,3.36034,3.36825,3.35555,3.35555,31140000.0
2008-06-27 10:10:00,3.36431,3.36825,3.35461,3.36049,49550000.0
2008-06-27 10:15:00,3.36474,3.36746,3.35612,3.36187,41660000.0
2008-06-27 10:20:00,3.36555,3.36561,3.3552,3.36076,19150000.0
2008-06-27 10:25:00,3.3667,3.3667,3.35419,3.36347,13210000.0
2008-06-27 10:30:00,3.36609,3.36929,3.35465,3.36475,39400000.0
2008-06-27 10:35:00,3.36478,3.366,3.35457,3.35464,24040000.0
2008-06-27 10:40:00,3.36162,3.36655,3.3548,3.36416,24780000.0
2008-06-27 10:45:00,3.36643,3.36714,3.35653,3.36221,25520000.0
2008-06-27 10:50:00,3.362,3.36963,3.35657,3.36517,18390000.0
2008-06-27 10:55:00,3.36498,3.36611,3.35475,3.36534,32280000.0
2008-06-27 11:00:00,3.35658,3.3732,3.35658,3.36627,37140000.0
2008-06-27 11:05:00,3.36843,3.36971,3.35704,3.36905,31130000.0
2008-06-27 11:10:00,3.36376,3.37341,3.35949,3.36684,38270000.0
2008-06-27 11:15:00,3.36157,3.36853,3.35751,3.36755,26630000.0
2008-06-27 11:20:00,3.37335,3.37337,3.35901,3.36936,32630000.0
2008-06-27 11:25:00,3.36896,3.36907,3.35935,3.3681,30020000.0
2008-06-27 11:30:00,3.36736,3.36909,3.35715,3.36739,12770000.0
2008-06-27 11:35:00,3.36682,3.36793,3.35778,3.36305,14260000.0
2008-06-27 11:40:00,3.35877,3.36841,3.35385,3.36577,36770000.0
2008-06-27 11:45:00,3.36051,3.37054,3.3572,3.36704,41280000.0
2008-06-27 11:50:00,3.3663,3.3675,3.35359,3.36233,23640000.0
2008-06-27 11:55:00,3.35974,3.36824,3.35564,3.36696,30400000.0
2008-06-27 12:00:00,3.36301,3.36854,3.35584,3.36156,13500000.0
2008-06-27 12:05:00,3.36083,3.36634,3.35536,3.36534,17700000.0
2008-06-27 12:10:00,3.36072,3.36708,3.35638,3.362,4170000.0
2008-06-27 12:15:00,3.36524,3.36675,3.35465,3.36305,30410000.0
2008-06-27 12:20:00,3.3633,3.36385,3.35259,3.36242,38330000.0
2008-06-27 12:25:00,3.36044,3.36483,3.35088,3.35819,24050000.0
2008-06-27 12:30:00,3.36288,3.36453,3.35232,3.36427,30770000.0
2008-06-27 12:35:00,3.36125,3.36165,3.34648,3.35685,17270000.0
2008-06-27 12:40:00,3.35444,3.36215,3.34822,3.35784,31560000.0
2008-06-27 12:45:00,3.35952,3.36096,3.34912,3.35674,30410000.0
2008-06-27 12:50:00,3.34912,3.36199,3.34912,3.35348,27410000.0
2008-06-27 12:55:00,3.35862,3.36453,3.34863,3.35941,43540000.0
2008-06-27 13:00:00,3.36112,3.36266,3.35226,3.35903,31920000.0
2008-06-27 13:05:00,3.36368,3.36525,3.35222,3.36288,45060000.0
2008-06-27 13:10:00,3.36066,3.36379,3.35762,3.36276,13130000.0
2008-06-27 13:15:00,3.35124,3.36662,3.35124,3.35452,38650000.0
2008-06-27 13:20:00,3.36274,3.36313,3.35099,3.36313,21040000.0
2008-06-27 13:30:00,3.35884,3.36814,3.35066,3.36092,30070000.0
2008-06-27 13:35:00,3.35952,3.36721,3.35425,3.36445,24760000.0
2008-06-27 13:40:00,3.36293,3.36647,3.35442,3.36148,15430000.0
2008-06-27 13:45:00,3.36523,3.36604,3.35372,3.35923,37160000.0
2008-06-27 13:50:00,3.36427,3.3643,3.3521,3.36276,27010000.0
2008-06-27 13:55:00,3.35911,3.36439,3.3562,3.35915,24070000.0
2008-06-27 14:00:00,3.36324,3.36471,3.35679,3.36269,36390000.0
2008-06-27 14:05:00,3.36405,3.36434,3.35393,3.35975,11670000.0
2008-06-27 14:10:00,3.36182,3.36492,3.35394,3.35453,29670000.0
2008-06-27 14:15:00,3.36336,3.36685,3.35533,3.36166,18020000.0
2008-06-27 14:20:00,3.36455,3.36597,3.35242,3.36278,30030000.0
2008-06-27 14:25:00,3.36247,3.36658,3.35424,3.36129,29640000.0
2008-06-27 14:30:00,3.36542,3.3661,3.35243,3.36144,31910000.0
2008-06-27 14:35:00,3.36163,3.36451,3.35247,3.36259,22520000.0
2008-06-27 14:40:00,3.36132,3.36372,3.35184,3.35847,30020000.0
2008-06-27 14:45:00,3.36101,3.36259,3.35061,3.36184,8250000.0
2008-06-27 14:50:00,3.35565,3.36228,3.35149,3.35606,25140000.0
2008-06-27 14:55:00,3.3605,3.36375,3.35142,3.3533,34190000.0
2008-06-27 15:00:00,3.35654,3.36219,3.34947,3.35296,34920000.0
2008-06-27 15:05:00,3.35563,3.35979,3.34747,3.35825,39020000.0
2008-06-27 15:10:00,3.35879,3.36156,3.34788,3.35889,39800000.0
2008-06-27 15:15:00,3.35386,3.36208,3.34819,3.3566,26280000.0
2008-06-27 15:20:00,3.35732,3.36317,3.34762,3.35619,41330000.0
2008-06-27 15:25:00,3.35703,3.36477,3.34942,3.35344,25900000.0
2008-06-27 15:30:00,3.36149,3.36174,3.35095,3.35933,27390000.0
2008-06-27 15:35:00,3.35625,3.36183,3.34767,3.34959,39780000.0
2008-06-27 15:40:00,3.35967,3.36195,3.34811,3.35465,39020000.0
2008-06-27 15:45:00,3.3484,3.36061,3.3484,3.35502,23270000.0
2008-06-27 15:50:00,3.35887,3.36074,3.34896,3.35208,35270000.0
2008-06-27 15:55:00,3.35104,3.36362,3.34816,3.35848,30390000.0
2008-06-27 16:00:00,3.35716,3.35827,3.34376,3.35371,35280000.0
2008-06-27 16:05:00,3.34855,3.35901,3.34406,3.34977,31550000.0
2008-06-27 16:10:00,3.35583,3.35795,3.34161,3.35333,22520000.0
2008-06-27 16:15:00,3.35511,3.35584,3.34418,3.35246,37150000.0
2008-06-27 16:20:00,3.34807,3.35372,3.34211,3.34809,12750000.0
2008-06-27 16:25:00,3.35175,3.35397,3.34253,3.34915,11660000.0
2008-06-27 16:30:00,3.34989,3.35582,3.34118,3.34656,30800000.0
2008-06-27 16:35:00,3.35249,3.35333,3.33957,3.35114,17270000.0
2008-06-27 16:40:00,3.35133,3.35342,3.34228,3.35274,15410000.0
2008-06-27 16:45:00,3.35211,3.35414,3.34472,3.35008,9010000.0
2008-06-27 16:50:00,3.35082,3.35447,3.34281,3.35002,20270000.0
2008-06-27 16:55:00,3.35263,3.35466,3.34437,3.35261,14260000.0
2008-06-27 17:00:00,3.3535,3.35556,3.341,3.35308,39040000.0
2008-06-27 17:10:00,3.35243,3.35285,3.3424,3.34646,24770000.0
2008-06-27 17:15:00,3.35426,3.35542,3.34285,3.35031,42010000.0
2008-06-27 17:20:00,3.34416,3.35481,3.33955,3.35278,25520000.0
2008-06-27 17:25:00,3.34939,3.35444,3.34308,3.35103,21430000.0
2008-06-27 17:30:00,3.34912,3.35382,3.33771,3.34664,22950000.0
2008-06-27 17:35:00,3.34976,3.35354,3.34215,3.35354,6000000.0
2008-06-27 17:40:00,3.35044,3.35487,3.34309,3.34757,20270000.0
2008-06-27 17:45:00,3.34857,3.35461,3.34794,3.35289,14630000.0
2008-06-27 17:50:00,3.35231,3.35314,3.34212,3.35302,14640000.0
2008-06-27 17:55:00,3.35162,3.3541,3.34467,3.35278,6000000.0
2008-06-27 18:00:00,3.3472,3.35448,3.34321,3.34796,18390000.0
2008-06-27 18:05:00,3.35007,3.35318,3.34853,3.34853,7140000.0
2008-06-27 18:10:00,3.35196,3.35327,3.34354,3.35164,20270000.0
2008-06-27 18:15:00,3.34706,3.35273,3.34208,3.35137,13940000.0
2008-06-27 18:30:00,3.34824,3.35383,3.3419,3.35153,23680000.0
2008-06-27 18:35:00,3.35047,3.35373,3.34813,3.35262,7510000.0
2008-06-27 18:40:00,3.35188,3.35212,3.34166,3.35212,13520000.0
2008-06-27 18:45:00,3.34834,3.35342,3.34251,3.34584,18000000.0
2008-06-27 18:55:00,3.35214,3.35225,3.34368,3.35225,5250000.0
2008-06-27 19:00:00,3.35148,3.35189,3.34072,3.34745,14280000.0
2008-06-27 19:10:00,3.34907,3.35328,3.34238,3.35056,16510000.0
2008-06-27 19:15:00,3.35137,3.35504,3.34341,3.34948,23650000.0
2008-06-27 19:25:00,3.3554,3.35902,3.34721,3.34721,9000000.0
2008-06-27 19:30:00,3.35122,3.35652,3.34461,3.3488,14290000.0
2008-06-27 19:45:00,3.35084,3.35592,3.34373,3.35086,22180000.0
2008-06-27 19:50:00,3.35197,3.35396,3.34322,3.34949,6010000.0
2008-06-27 19:55:00,3.34721,3.35877,3.34272,3.3533,24050000.0
2008-06-27 20:00:00,3.35504,3.35507,3.35129,3.35365,5630000.0
2008-06-27 20:05:00,3.34641,3.35249,3.34262,3.34747,4170000.0
2008-06-27 20:10:00,3.34847,3.35568,3.34423,3.34954,4170000.0
2008-06-27 20:15:00,3.35304,3.35498,3.34325,3.34902,9050000.0
2008-06-27 20:20:00,3.35094,3.35358,3.34242,3.35113,8630000.0
2008-06-27 20:25:00,3.35263,3.35263,3.34276,3.35089,5640000.0
2008-06-27 20:30:00,3.35428,3.35428,3.34472,3.34966,4500000.0
2008-06-27 20:35:00,3.34493,3.3511,3.34128,3.34692,5280000.0
2008-06-27 20:40:00,3.3467,3.3521,3.34189,3.3495,4880000.0
2008-06-27 20:45:00,3.34763,3.35394,3.34231,3.34753,9050000.0
2008-06-27 20:50:00,3.35084,3.35255,3.34047,3.34721,12040000.0
2008-06-27 21:00:00,3.34866,3.35182,3.34415,3.34745,4170000.0
2008-06-27 21:10:00,3.35022,3.35636,3.34497,3.35425,30760000.0
2008-06-27 21:15:00,3.35474,3.35474,3.34924,3.34924,3750000.0
2008-06-27 21:20:00,3.34637,3.35353,3.34155,3.35221,10550000.0
2008-06-27 21:25:00,3.34992,3.35154,3.34115,3.34819,15010000.0
2008-06-27 21:30:00,3.3519,3.35401,3.33891,3.35142,11640000.0
2008-06-27 21:45:00,3.35472,3.35472,3.34998,3.35329,5250000.0
2008-06-27 21:55:00,3.34821,3.35605,3.34821,3.35328,6000000.0
2008-06-27 22:00:00,3.34914,3.35422,3.34482,3.34979,4910000.0
2008-06-27 22:05:00,3.35056,3.35064,3.34706,3.35047,4500000.0
2008-06-27 22:15:00,3.34884,3.35392,3.34452,3.34949,3800000.0
2008-06-27 22:25:00,3.35065,3.35065,3.34071,3.34556,5300000.0
2008-06-27 22:30:00,3.35339,3.35339,3.34542,3.35134,3750000.0
2008-06-27 22:45:00,3.34954,3.35462,3.34522,3.35019,5650000.0
2008-06-27 22:50:00,3.34683,3.35101,3.34277,3.34616,4170000.0
2008-06-29 23:00:00,3.35144,3.35144,3.34108,3.34735,9390000.0
2008-06-29 23:10:00,3.35188,3.35285,3.34215,3.34873,7500000.0
2008-06-29 23:15:00,3.34422,3.35239,3.34422,3.35219,2630000.0
2008-06-29 23:30:00,3.34854,3.35362,3.34242,3.34844,8710000.0
2008-06-29 23:35:00,3.3519,3.3526,3.34095,3.35192,6020000.0
2008-06-29 23:40:00,3.34955,3.35062,3.34219,3.34709,4890000.0
2008-06-29 23:45:00,3.34872,3.35352,3.34226,3.34828,12090000.0
2008-06-29 23:50:00,3.3487,3.35322,3.34227,3.34734,14710000.0
2008-06-29 23:55:00,3.34641,3.34989,3.34169,3.34617,4910000.0
2008-06-30 00:00:00,3.35189,3.36402,3.34796,3.36103,24030000.0
2008-06-30 00:05:00,3.36287,3.36382,3.34429,3.35198,19520000.0
2008-06-30 00:10:00,3.35487,3.36382,3.34942,3.34972,10910000.0
2008-06-30 00:15:00,3.35275,3.35821,3.34073,3.35181,26650000.0
2008-06-30 00:20:00,3.35517,3.35893,3.34066,3.35003,27780000.0
2008-06-30 00:25:00,3.35299,3.35419,3.34215,3.3499,32660000.0
2008-06-30 00:30:00,3.35317,3.35382,3.34267,3.35014,19920000.0
2008-06-30 00:35:00,3.34857,3.35497,3.34377,3.34674,12120000.0
2008-06-30 00:40:00,3.34801,3.35363,3.34454,3.34871,4170000.0
2008-06-30 00:45:00,3.35155,3.35421,3.34349,3.35301,22210000.0
2008-06-30 00:50:00,3.35186,3.35307,3.34339,3.34801,13890000.0
2008-06-30 00:55:00,3.35256,3.3531,3.3423,3.34918,18410000.0
2008-06-30 01:00:00,3.34904,3.35412,3.34372,3.34869,8710000.0
2008-06-30 01:05:00,3.34804,3.35318,3.34372,3.35318,6440000.0
2008-06-30 01:10:00,3.34934,3.35442,3.34502,3.34999,5280000.0
2008-06-30 01:15:00,3.35406,3.36572,3.34216,3.34774,25930000.0
2008-06-30 01:20:00,3.34827,3.35487,3.34388,3.34839,10570000.0
2008-06-30 01:25:00,3.3536,3.36361,3.34097,3.36069,26670000.0
2008-06-30 01:30:00,3.35416,3.35477,3.34446,3.35446,28900000.0
2008-06-30 01:35:00,3.35451,3.35547,3.34035,3.35191,26680000.0
2008-06-30 01:40:00,3.3523,3.35572,3.34361,3.34816,20290000.0
2008-06-30 01:45:00,3.35385,3.35538,3.34454,3.35312,28600000.0
2008-06-30 01:50:00,3.34924,3.35388,3.34513,3.34938,3800000.0
2008-06-30 01:55:00,3.353,3.353,3.34145,3.34764,14270000.0
2008-06-30 02:00:00,3.35132,3.35572,3.34607,3.34802,6030000.0
2008-06-30 02:05:00,3.34742,3.35042,3.34567,3.34567,2260000.0
2008-06-30 02:15:00,3.35538,3.35571,3.34602,3.34906,8280000.0
2008-06-30 02:20:00,3.36519,3.36728,3.34799,3.35324,10510000.0
2008-06-30 02:30:00,3.35502,3.35502,3.34562,3.34973,7520000.0
2008-06-30 02:45:00,3.35487,3.35552,3.34612,3.35023,5270000.0
2008-06-30 02:50:00,3.34907,3.35334,3.34907,3.35334,760000.0
2008-06-30 02:55:00,3.34856,3.35316,3.34566,3.34716,6760000.0
2008-06-30 03:00:00,3.35258,3.35522,3.34582,3.34993,6400000.0
2008-06-30 03:10:00,3.35266,3.35602,3.3442,3.34956,9040000.0
2008-06-30 03:15:00,3.35518,3.3557,3.34582,3.35379,10520000.0
2008-06-30 03:25:00,3.36169,3.36612,3.36169,3.36612,760000.0
2008-06-30 03:30:00,3.35105,3.36319,3.34536,3.35261,12390000.0
2008-06-30 03:45:00,3.35439,3.36662,3.35439,3.36219,8280000.0
2008-06-30 03:50:00,3.36441,3.36632,3.35692,3.36632,12020000.0
2008-06-30 03:55:00,3.35306,3.36612,3.34951,3.36083,13510000.0
2008-06-30 04:00:00,3.35742,3.36662,3.35299,3.36662,1520000.0
2008-06-30 04:05:00,3.36415,3.36415,3.36415,3.36415,750000.0
2008-06-30 04:10:00,3.36219,3.36662,3.35672,3.36132,8660000.0
2008-06-30 04:15:00,3.35173,3.36674,3.35173,3.36469,6400000.0
2008-06-30 04:25:00,3.35692,3.36632,3.35692,3.36612,7900000.0
2008-06-30 04:30:00,3.35762,3.36618,3.35762,3.36618,1520000.0
2008-06-30 04:35:00,3.36632,3.36632,3.36189,3.36189,760000.0
2008-06-30 04:40:00,3.36519,3.36591,3.35672,3.35672,6390000.0
2008-06-30 04:45:00,3.35721,3.36572,3.34852,3.36572,5680000.0
2008-06-30 04:50:00,3.36548,3.36548,3.35988,3.36389,3750000.0
2008-06-30 04:55:00,3.36557,3.36622,3.35722,3.36622,13150000.0
2008-06-30 05:00:00,3.35053,3.3672,3.34578,3.36458,17650000.0
2008-06-30 05:05:00,3.36228,3.36771,3.36021,3.36722,11260000.0
2008-06-30 05:10:00,3.36636,3.36636,3.36068,3.36068,5260000.0
2008-06-30 05:15:00,3.35589,3.36632,3.34754,3.35238,18400000.0
2008-06-30 05:20:00,3.36308,3.3666,3.35632,3.36483,11280000.0
2008-06-30 05:25:00,3.36314,3.36519,3.35722,3.36519,3750000.0
2008-06-30 05:30:00,3.34762,3.36592,3.34578,3.36592,21410000.0
2008-06-30 05:35:00,3.35672,3.36607,3.35672,3.36607,2250000.0
2008-06-30 05:40:00,3.36509,3.36512,3.35572,3.35572,3750000.0
2008-06-30 05:45:00,3.35448,3.36288,3.34772,3.36288,7140000.0
2008-06-30 05:50:00,3.34186,3.36535,3.34186,3.36526,18790000.0
2008-06-30 05:55:00,3.36167,3.36577,3.35662,3.35898,6000000.0
2008-06-30 06:00:00,3.35768,3.36746,3.35581,3.36133,15010000.0
2008-06-30 06:05:00,3.36612,3.36612,3.35672,3.36082,3750000.0
2008-06-30 06:10:00,3.35236,3.36612,3.35236,3.36612,10500000.0
2008-06-30 06:15:00,3.35508,3.35772,3.34832,3.35243,5250000.0
2008-06-30 06:30:00,3.35588,3.36632,3.34912,3.3648,13900000.0
2008-06-30 06:35:00,3.35673,3.36728,3.35673,3.35725,20270000.0
2008-06-30 06:40:00,3.36484,3.36704,3.36083,3.36348,11250000.0
2008-06-30 06:45:00,3.35832,3.35855,3.34802,3.34892,10510000.0
2008-06-30 06:50:00,3.36417,3.36746,3.35458,3.36566,12780000.0
2008-06-30 06:55:00,3.36043,3.36661,3.35632,3.36661,9000000.0
2008-06-30 07:00:00,3.35568,3.36649,3.34887,3.35193,17260000.0
2008-06-30 07:05:00,3.36646,3.36706,3.35752,3.36706,7130000.0
2008-06-30 07:10:00,3.36066,3.36747,3.35762,3.36648,12390000.0
2008-06-30 07:15:00,3.35488,3.36314,3.34812,3.36314,7130000.0
2008-06-30 07:20:00,3.36682,3.36702,3.35742,3.36608,18400000.0
2008-06-30 07:25:00,3.36287,3.36711,3.35722,3.36698,9770000.0
2008-06-30 07:30:00,3.35488,3.36768,3.34812,3.36768,9000000.0
2008-06-30 07:35:00,3.36627,3.36791,3.35612,3.36667,13900000.0
2008-06-30 07:40:00,3.36066,3.36702,3.3525,3.35455,9390000.0
2008-06-30 07:45:00,3.35428,3.36321,3.34752,3.35457,10140000.0
2008-06-30 07:50:00,3.35323,3.35535,3.34849,3.35324,4500000.0
2008-06-30 07:55:00,3.35454,3.35507,3.34903,3.35091,7130000.0
2008-06-30 08:00:00,3.35664,3.35664,3.34968,3.35134,2650000.0
2008-06-30 08:10:00,3.34827,3.36722,3.34511,3.36193,12390000.0
2008-06-30 08:15:00,3.35308,3.35572,3.34632,3.35043,5250000.0
2008-06-30 08:20:00,3.35515,3.35515,3.34361,3.3487,16160000.0
2008-06-30 08:25:00,3.34709,3.35315,3.34277,3.34736,9010000.0
2008-06-30 08:30:00,3.35161,3.35606,3.34328,3.35144,25890000.0
2008-06-30 08:35:00,3.34877,3.352,3.33892,3.35009,37170000.0
2008-06-30 08:40:00,3.34546,3.35128,3.33911,3.34541,37520000.0
2008-06-30 08:45:00,3.34898,3.35162,3.33629,3.34803,20670000.0
2008-06-30 08:50:00,3.3455,3.34853,3.33504,3.34747,45050000.0
2008-06-30 08:55:00,3.34523,3.35144,3.33816,3.34567,33430000.0
2008-06-30 09:00:00,3.34615,3.35078,3.33829,3.34911,27770000.0
2008-06-30 09:05:00,3.35045,3.35203,3.33982,3.34897,28520000.0
2008-06-30 09:10:00,3.34293,3.35218,3.33936,3.3433,30760000.0
2008-06-30 09:15:00,3.35087,3.35301,3.33939,3.35077,37170000.0
2008-06-30 09:20:00,3.35183,3.35188,3.33728,3.34372,32270000.0
2008-06-30 09:25:00,3.3503,3.35432,3.33912,3.34795,23640000.0
2008-06-30 09:30:00,3.35094,3.35263,3.33912,3.34873,36770000.0
2008-06-30 09:35:00,3.35066,3.35437,3.34041,3.34697,37180000.0
2008-06-30 09:40:00,3.34999,3.35346,3.34263,3.3508,32650000.0
2008-06-30 09:45:00,3.3511,3.35195,3.34097,3.34769,31550000.0
2008-06-30 09:50:00,3.34697,3.35316,3.34287,3.3516,35300000.0
2008-06-30 09:55:00,3.34861,3.35283,3.33942,3.34514,30040000.0
2008-06-30 10:00:00,3.35248,3.35383,3.33669,3.35057,31520000.0
2008-06-30 10:05:00,3.34857,3.35132,3.33912,3.35101,33060000.0
2008-06-30 10:10:00,3.34817,3.353,3.34163,3.34388,24810000.0
2008-06-30 10:15:00,3.34838,3.35346,3.33983,3.35065,33050000.0
2008-06-30 10:20:00,3.34975,3.35911,3.34028,3.35238,37520000.0
2008-06-30 10:25:00,3.34953,3.35526,3.33802,3.35105,26290000.0
2008-06-30 10:30:00,3.35189,3.35531,3.34204,3.34909,27780000.0
2008-06-30 10:35:00,3.35182,3.35393,3.34159,3.35101,29640000.0
2008-06-30 10:40:00,3.35003,3.35222,3.3385,3.34959,41270000.0
2008-06-30 10:45:00,3.34616,3.35179,3.33912,3.35097,33790000.0
2008-06-30 10:50:00,3.34687,3.35091,3.33754,3.34419,31910000.0
2008-06-30 10:55:00,3.35229,3.35514,3.34073,3.35047,38680000.0
2008-06-30 11:00:00,3.34957,3.35142,3.34047,3.34997,30030000.0
2008-06-30 11:05:00,3.34516,3.35038,3.33912,3.34825,20260000.0
2008-06-30 11:10:00,3.3477,3.35115,3.33926,3.34894,37130000.0
2008-06-30 11:15:00,3.35024,3.35092,3.33905,3.34908,13880000.0
2008-06-30 11:20:00,3.35111,3.35142,3.33897,3.34709,37560000.0
2008-06-30 11:25:00,3.34681,3.35311,3.34245,3.34692,38690000.0
2008-06-30 11:30:00,3.3498,3.35144,3.33773,3.34952,30060000.0
2008-06-30 11:35:00,3.35013,3.35219,3.34085,3.34748,29260000.0
2008-06-30 11:40:00,3.34989,3.35345,3.33952,3.3466,29650000.0
2008-06-30 11:45:00,3.34982,3.35296,3.33831,3.34987,39800000.0
2008-06-30 11:50:00,3.34419,3.35072,3.33739,3.34318,38680000.0
2008-06-30 11:55:00,3.34995,3.3527,3.34087,3.34925,34530000.0
2008-06-30 12:00:00,3.35056,3.35212,3.33956,3.34178,32660000.0
2008-06-30 12:05:00,3.34706,3.35285,3.34112,3.3497,25520000.0
2008-06-30 12:10:00,3.34696,3.35046,3.3389,3.35046,17260000.0
2008-06-30 12:15:00,3.3479,3.35149,3.33544,3.33574,31520000.0
2008-06-30 12:20:00,3.34142,3.35103,3.34132,3.34132,21000000.0
2008-06-30 12:25:00,3.34837,3.35406,3.34182,3.34999,33040000.0
2008-06-30 12:30:00,3.34616,3.34973,3.33957,3.34935,10890000.0
2008-06-30 12:35:00,3.34856,3.35292,3.34006,3.34878,20640000.0
2008-06-30 12:40:00,3.34798,3.35196,3.33818,3.34399,34170000.0
2008-06-30 12:45:00,3.34973,3.35085,3.33911,3.35001,26660000.0
2008-06-30 12:50:00,3.34998,3.35136,3.33938,3.34701,37170000.0
2008-06-30 12:55:00,3.34957,3.35119,3.33988,3.3439,37590000.0
2008-06-30 13:00:00,3.34255,3.35594,3.34226,3.35174,31540000.0
2008-06-30 13:05:00,3.34799,3.35222,3.34179,3.34261,28160000.0
2008-06-30 13:10:00,3.34897,3.35186,3.33914,3.34742,21010000.0
2008-06-30 13:15:00,3.34758,3.35122,3.33912,3.34787,25130000.0
2008-06-30 13:20:00,3.34978,3.35336,3.33934,3.34902,24810000.0
2008-06-30 13:25:00,3.35167,3.35468,3.34125,3.34901,24020000.0
2008-06-30 13:30:00,3.34492,3.35047,3.3357,3.34508,42030000.0
2008-06-30 13:35:00,3.34605,3.35149,3.33785,3.33836,33060000.0
2008-06-30 13:40:00,3.34528,3.34966,3.33617,3.34531,37560000.0
2008-06-30 13:45:00,3.33987,3.34946,3.33925,3.33925,13150000.0
2008-06-30 13:50:00,3.34219,3.34827,3.33763,3.34673,14280000.0
2008-06-30 13:55:00,3.34504,3.34796,3.33823,3.34439,27040000.0
2008-06-30 14:00:00,3.34203,3.34824,3.34036,3.34612,29660000.0
2008-06-30 14:05:00,3.33916,3.34971,3.33297,3.34693,25510000.0
2008-06-30 14:10:00,3.34609,3.35028,3.33748,3.34713,30780000.0
2008-06-30 14:15:00,3.34405,3.34918,3.33715,3.34476,27030000.0
2008-06-30 14:20:00,3.34656,3.34873,3.33762,3.3422,30390000.0
2008-06-30 14:25:00,3.34341,3.34958,3.33555,3.34435,34540000.0
2008-06-30 14:30:00,3.34395,3.35136,3.34091,3.34753,20260000.0
2008-06-30 14:35:00,3.34514,3.35011,3.33478,3.34737,28140000.0
2008-06-30 14:40:00,3.33868,3.35307,3.33868,3.3455,28900000.0
2008-06-30 14:45:00,3.34912,3.35064,3.33939,3.3464,31200000.0
2008-06-30 14:50:00,3.35008,3.35177,3.33933,3.34882,42790000.0
2008-06-30 14:55:00,3.34658,3.35063,3.33976,3.34692,32270000.0
2008-06-30 15:00:00,3.34937,3.34937,3.33751,3.34922,38660000.0
2008-06-30 15:05:00,3.34427,3.35244,3.33909,3.34991,23270000.0
2008-06-30 15:10:00,3.3483,3.35163,3.33811,3.34785,29680000.0
2008-06-30 15:15:00,3.34548,3.35007,3.33719,3.34614,24790000.0
2008-06-30 15:20:00,3.34772,3.34998,3.33954,3.33954,7880000.0
2008-06-30 15:25:00,3.34984,3.35109,3.33853,3.34832,43910000.0
2008-06-30 15:30:00,3.34728,3.34893,3.33722,3.34291,19880000.0
2008-06-30 15:35:00,3.34725,3.34926,3.33808,3.34801,25540000.0
2008-06-30 15:40:00,3.34421,3.34909,3.33738,3.34721,25150000.0
2008-06-30 15:45:00,3.34564,3.34986,3.3375,3.34723,15760000.0
2008-06-30 15:50:00,3.34844,3.34844,3.3388,3.34575,16530000.0
2008-06-30 15:55:00,3.34578,3.35144,3.33705,3.34425,33010000.0
2008-06-30 16:00:00,3.34829,3.34911,3.3392,3.34408,31510000.0
2008-06-30 16:05:00,3.34339,3.34953,3.33969,3.34921,19500000.0
2008-06-30 16:10:00,3.34967,3.35145,3.33832,3.34201,41660000.0
2008-06-30 16:15:00,3.34878,3.34957,3.33978,3.34915,21770000.0
2008-06-30 16:20:00,3.34247,3.35034,3.34175,3.34838,6000000.0
2008-06-30 16:25:00,3.33858,3.35083,3.33616,3.3464,27010000.0
2008-06-30 16:30:00,3.34317,3.34699,3.33918,3.34088,28900000.0
2008-06-30 16:35:00,3.34628,3.34678,3.33541,3.34507,22130000.0
2008-06-30 16:40:00,3.34756,3.34923,3.33705,3.34254,17630000.0
2008-06-30 16:45:00,3.34812,3.34958,3.33822,3.34184,37900000.0
2008-06-30 16:50:00,3.34617,3.34851,3.33492,3.3416,24380000.0
2008-06-30 16:55:00,3.34363,3.34918,3.33367,3.33639,37160000.0
2008-06-30 17:00:00,3.34712,3.34823,3.33691,3.34689,28520000.0
2008-06-30 17:05:00,3.34731,3.34826,3.33702,3.34726,31140000.0
2008-06-30 17:10:00,3.34381,3.34955,3.33737,3.3472,24400000.0
2008-06-30 17:15:00,3.3455,3.34908,3.33724,3.34168,37560000.0
2008-06-30 17:20:00,3.34757,3.35141,3.33802,3.3479,17640000.0
2008-06-30 17:25:00,3.34531,3.35171,3.33635,3.34852,34160000.0
2008-06-30 17:30:00,3.34768,3.34938,3.3371,3.34749,22510000.0
2008-06-30 17:35:00,3.34849,3.34943,3.33729,3.34736,33780000.0
2008-06-30 17:40:00,3.34577,3.3518,3.33747,3.34843,26640000.0
2008-06-30 17:45:00,3.34418,3.34952,3.33902,3.3479,36760000.0
2008-06-30 17:50:00,3.34325,3.35045,3.33554,3.34424,19880000.0
2008-06-30 17:55:00,3.3484,3.3507,3.33733,3.34577,15030000.0
2008-06-30 18:00:00,3.34843,3.34943,3.33723,3.34846,27410000.0
2008-06-30 18:05:00,3.34783,3.35204,3.33613,3.34744,22530000.0
2008-06-30 18:10:00,3.34896,3.35281,3.34122,3.34833,40510000.0
2008-06-30 18:15:00,3.35116,3.35341,3.34165,3.34165,22920000.0
2008-06-30 18:20:00,3.34942,3.35001,3.33987,3.34849,22530000.0
2008-06-30 18:25:00,3.34022,3.34974,3.33718,3.34762,12390000.0
2008-06-30 18:30:00,3.3479,3.35,3.33519,3.34778,25150000.0
2008-06-30 18:35:00,3.34915,3.35305,3.33826,3.34598,35660000.0
2008-06-30 18:40:00,3.34565,3.35208,3.3419,3.34517,33440000.0
2008-06-30 18:45:00,3.34009,3.35275,3.34009,3.34895,27410000.0
2008-06-30 18:50:00,3.34768,3.35055,3.33831,3.33831,14290000.0
2008-06-30 18:55:00,3.33936,3.35005,3.33768,3.33813,15390000.0
2008-06-30 19:00:00,3.35017,3.35053,3.33837,3.34858,34540000.0
2008-06-30 19:05:00,3.34291,3.35007,3.33844,3.35007,30060000.0
2008-06-30 19:10:00,3.34508,3.35087,3.3403,3.34845,20670000.0
2008-06-30 19:15:00,3.34948,3.35153,3.33788,3.34988,43560000.0
2008-06-30 19:20:00,3.3507,3.35112,3.33971,3.34669,8260000.0
2008-06-30 19:25:00,3.34947,3.35328,3.34301,3.35328,13890000.0
2008-06-30 19:30:00,3.34994,3.35123,3.34055,3.35123,9770000.0
2008-06-30 19:35:00,3.34115,3.35139,3.33917,3.35045,7160000.0
2008-06-30 19:40:00,3.34847,3.35325,3.34207,3.35102,18780000.0
2008-06-30 19:45:00,3.35038,3.35351,3.34322,3.34857,15780000.0
2008-06-30 19:50:00,3.34629,3.35412,3.34089,3.34969,10520000.0
2008-06-30 19:55:00,3.35,3.35289,3.33734,3.34764,15440000.0
2008-06-30 20:00:00,3.35254,3.35357,3.34292,3.34752,24420000.0
2008-06-30 20:05:00,3.34674,3.353,3.34602,3.35142,4130000.0
2008-06-30 20:10:00,3.34909,3.3516,3.33899,3.34879,18760000.0
2008-06-30 20:15:00,3.35257,3.35258,3.34136,3.34634,12780000.0
2008-06-30 20:20:00,3.34939,3.35082,3.34142,3.34929,7890000.0
2008-06-30 20:25:00,3.35082,3.35082,3.34132,3.34592,7900000.0
2008-06-30 20:30:00,3.34784,3.35057,3.34501,3.35049,6000000.0
2008-06-30 20:35:00,3.35119,3.35208,3.34643,3.349,5260000.0
2008-06-30 20:40:00,3.34322,3.35112,3.34142,3.3462,15050000.0
2008-06-30 20:45:00,3.34653,3.35039,3.34653,3.35039,760000.0
2008-06-30 20:50:00,3.3426,3.34846,3.33874,3.33936,6760000.0
2008-06-30 20:55:00,3.34127,3.35455,3.34127,3.34576,7140000.0
2008-06-30 21:00:00,3.34695,3.34695,3.34051,3.34051,1130000.0
2008-06-30 21:05:00,3.34496,3.3491,3.33891,3.3433,7880000.0
2008-06-30 21:10:00,3.33974,3.3442,3.33833,3.33833,4540000.0
2008-06-30 21:15:00,3.34349,3.34908,3.33662,3.34459,15410000.0
2008-06-30 21:20:00,3.34571,3.34571,3.3414,3.3414,760000.0
2008-06-30 21:25:00,3.34635,3.35129,3.33816,3.34809,19160000.0
2008-06-30 21:30:00,3.34065,3.35112,3.33681,3.34884,26660000.0
2008-06-30 21:35:00,3.3429,3.34928,3.34253,3.34439,6020000.0
2008-06-30 21:40:00,3.35026,3.35236,3.33685,3.34725,14710000.0
2008-06-30 21:45:00,3.34849,3.34849,3.33425,3.34573,38710000.0
2008-06-30 21:50:00,3.34322,3.34732,3.33357,3.34732,25140000.0
2008-06-30 21:55:00,3.34439,3.35134,3.34113,3.34556,13910000.0
2008-06-30 22:00:00,3.34975,3.35208,3.34116,3.35014,7150000.0
2008-06-30 22:05:00,3.34882,3.35079,3.3393,3.34537,13540000.0
2008-06-30 22:15:00,3.35272,3.35272,3.34621,3.34621,1520000.0
2008-06-30 22:30:00,3.35161,3.35161,3.34227,3.34937,7540000.0
2008-06-30 22:35:00,3.34155,3.34839,3.33901,3.3447,12790000.0
2008-06-30 22:45:00,3.34749,3.35192,3.34749,3.35192,760000.0
2008-06-30 22:55:00,3.34332,3.34823,3.33863,3.33863,3010000.0
2008-06-30 23:00:00,3.35129,3.35129,3.34572,3.34572,760000.0
2008-06-30 23:05:00,3.3495,3.3495,3.34221,3.34737,9390000.0
2008-06-30 23:10:00,3.344,3.34853,3.34313,3.34313,1510000.0
2008-06-30 23:15:00,3.35142,3.35142,3.34699,3.34699,760000.0
2008-06-30 23:20:00,3.34498,3.34838,3.341,3.34579,8270000.0
2008-06-30 23:25:00,3.33687,3.34488,3.33626,3.34232,4920000.0
2008-06-30 23:30:00,3.34152,3.34152,3.34152,3.34152,1130000.0
2008-06-30 23:35:00,3.34349,3.34782,3.34339,3.34339,2260000.0
2008-06-30 23:40:00,3.34656,3.34984,3.33778,3.34376,11650000.0
2008-06-30 23:45:00,3.34467,3.35173,3.34403,3.34503,7910000.0
2008-07-01 00:00:00,3.34509,3.34952,3.34509,3.34952,760000.0
2008-07-01 00:15:00,3.34739,3.35182,3.34739,3.35182,760000.0
2008-07-01 00:25:00,3.34139,3.34685,3.34139,3.34511,4530000.0
2008-07-01 00:30:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-01 00:45:00,3.34449,3.34892,3.34449,3.34892,760000.0
2008-07-01 00:50:00,3.3383,3.34938,3.3383,3.34307,6400000.0
2008-07-01 00:55:00,3.34342,3.34702,3.34259,3.34259,1880000.0
2008-07-01 01:00:00,3.34399,3.34842,3.34399,3.34842,760000.0
2008-07-01 01:05:00,3.34308,3.34774,3.34278,3.34643,2260000.0
2008-07-01 01:10:00,3.34344,3.34767,3.33855,3.34767,3020000.0
2008-07-01 01:15:00,3.34874,3.34874,3.34874,3.34874,750000.0
2008-07-01 01:30:00,3.34568,3.34832,3.33892,3.34319,6050000.0
2008-07-01 01:40:00,3.34564,3.3476,3.33485,3.34542,9410000.0
2008-07-01 01:45:00,3.34599,3.35042,3.34599,3.35042,760000.0
2008-07-01 01:55:00,3.34145,3.34711,3.33957,3.34277,4540000.0
2008-07-01 02:00:00,3.34483,3.34822,3.33986,3.34045,6020000.0
2008-07-01 02:15:00,3.34898,3.34931,3.33962,3.34266,8650000.0
2008-07-01 02:30:00,3.34892,3.34892,3.33952,3.34363,6780000.0
2008-07-01 02:45:00,3.34886,3.34952,3.34012,3.34423,5270000.0
2008-07-01 03:00:00,3.34648,3.34912,3.33972,3.34383,6030000.0
2008-07-01 03:15:00,3.34898,3.3495,3.33962,3.34759,11630000.0
2008-07-01 03:30:00,3.34431,3.34947,3.34012,3.34283,7130000.0
2008-07-01 03:40:00,3.33836,3.34972,3.33809,3.3431,6030000.0
2008-07-01 03:45:00,3.34554,3.34554,3.34554,3.34554,380000.0
2008-07-01 04:00:00,3.34509,3.34952,3.34509,3.34952,760000.0
2008-07-01 04:15:00,3.34892,3.34892,3.34449,3.34449,760000.0
2008-07-01 04:30:00,3.34439,3.34882,3.34439,3.34882,760000.0
2008-07-01 04:45:00,3.34831,3.34902,3.33962,3.34373,5650000.0
2008-07-01 05:00:00,3.34183,3.34966,3.33708,3.34348,15390000.0
2008-07-01 05:15:00,3.34749,3.34902,3.33962,3.34373,6760000.0
2008-07-01 05:30:00,3.33932,3.34872,3.33748,3.33932,20650000.0
2008-07-01 05:45:00,3.34658,3.34922,3.33982,3.34393,3400000.0
2008-07-01 06:00:00,3.34732,3.34892,3.33862,3.33952,9380000.0
2008-07-01 06:15:00,3.34618,3.34882,3.33942,3.34353,5250000.0
2008-07-01 06:30:00,3.34658,3.34922,3.33982,3.34393,5250000.0
2008-07-01 06:40:00,3.34142,3.34956,3.34142,3.34243,5630000.0
2008-07-01 06:45:00,3.34912,3.34935,3.33882,3.33972,9030000.0
2008-07-01 07:00:00,3.34648,3.34912,3.33972,3.34383,4880000.0
2008-07-01 07:15:00,3.34628,3.34892,3.33952,3.34363,5250000.0
2008-07-01 07:25:00,3.34323,3.34867,3.33513,3.34808,17260000.0
2008-07-01 07:30:00,3.34573,3.3485,3.33509,3.33904,19510000.0
2008-07-01 07:35:00,3.34629,3.34714,3.33298,3.34698,20260000.0
2008-07-01 07:40:00,3.34497,3.34688,3.33728,3.33728,6000000.0
2008-07-01 07:45:00,3.34598,3.34874,3.33922,3.34443,9760000.0
2008-07-01 07:50:00,3.34331,3.34927,3.33854,3.34927,7130000.0
2008-07-01 08:00:00,3.34938,3.34938,3.33992,3.34894,9020000.0
2008-07-01 08:05:00,3.34217,3.34958,3.34196,3.34196,10150000.0
2008-07-01 08:10:00,3.3426,3.34926,3.33486,3.34868,27800000.0
2008-07-01 08:15:00,3.34738,3.35002,3.33846,3.345,16140000.0
2008-07-01 08:20:00,3.34887,3.35264,3.33978,3.34043,15390000.0
2008-07-01 08:25:00,3.33927,3.35001,3.33744,3.34051,12760000.0
2008-07-01 08:30:00,3.34724,3.35079,3.33889,3.34741,31510000.0
2008-07-01 08:35:00,3.34709,3.34939,3.33775,3.34939,19900000.0
2008-07-01 08:40:00,3.34035,3.34869,3.33971,3.34869,3760000.0
2008-07-01 08:45:00,3.34858,3.3516,3.33829,3.34988,16520000.0
2008-07-01 08:50:00,3.3481,3.35114,3.3373,3.34864,45060000.0
2008-07-01 08:55:00,3.34708,3.34973,3.33665,3.34536,23260000.0
2008-07-01 09:00:00,3.34508,3.34742,3.33344,3.33816,28520000.0
2008-07-01 09:05:00,3.3433,3.34615,3.33321,3.34403,21010000.0
2008-07-01 09:10:00,3.33787,3.35055,3.33473,3.34523,31510000.0
2008-07-01 09:15:00,3.34644,3.34644,3.33343,3.34424,31140000.0
2008-07-01 09:20:00,3.34449,3.34738,3.33431,3.34251,37140000.0
2008-07-01 09:25:00,3.35053,3.35119,3.33496,3.34815,28530000.0
2008-07-01 09:30:00,3.34872,3.34872,3.3378,3.34739,36410000.0
2008-07-01 09:35:00,3.34606,3.34803,3.33495,3.34091,37180000.0
2008-07-01 09:40:00,3.34555,3.34971,3.33674,3.34558,42430000.0
2008-07-01 09:45:00,3.3465,3.34823,3.3349,3.34507,16920000.0
2008-07-01 09:50:00,3.34192,3.34793,3.33297,3.34364,26270000.0
2008-07-01 09:55:00,3.34278,3.34943,3.3352,3.3384,28910000.0
2008-07-01 10:00:00,3.34809,3.34874,3.33195,3.34755,34910000.0
2008-07-01 10:05:00,3.34664,3.3483,3.33494,3.34528,22160000.0
2008-07-01 10:10:00,3.3437,3.34948,3.33804,3.34899,18030000.0
2008-07-01 10:15:00,3.34652,3.35123,3.33878,3.34387,27790000.0
2008-07-01 10:20:00,3.34909,3.35175,3.33731,3.3461,42790000.0
2008-07-01 10:25:00,3.34528,3.35146,3.3325,3.34259,30790000.0
2008-07-01 10:30:00,3.34524,3.34874,3.3357,3.34275,28900000.0
2008-07-01 10:35:00,3.34637,3.34837,3.33587,3.34693,33040000.0
2008-07-01 10:40:00,3.34655,3.3485,3.33741,3.34686,38310000.0
2008-07-01 10:45:00,3.34462,3.35012,3.33587,3.34742,35290000.0
2008-07-01 10:50:00,3.34508,3.35116,3.33649,3.3406,31160000.0
2008-07-01 10:55:00,3.3479,3.35436,3.33943,3.35176,39440000.0
2008-07-01 11:00:00,3.34925,3.35099,3.3411,3.34446,19880000.0
2008-07-01 11:05:00,3.3466,3.35083,3.34048,3.34961,6390000.0
2008-07-01 11:10:00,3.34986,3.35463,3.34037,3.34831,26670000.0
2008-07-01 11:15:00,3.35044,3.351,3.33885,3.34794,37520000.0
2008-07-01 11:20:00,3.3506,3.35075,3.34019,3.34891,26300000.0
2008-07-01 11:25:00,3.34383,3.35252,3.33841,3.3466,13530000.0
2008-07-01 11:30:00,3.35116,3.35182,3.34009,3.35034,33390000.0
2008-07-01 11:35:00,3.35449,3.35816,3.34483,3.35163,33420000.0
2008-07-01 11:40:00,3.35414,3.36042,3.34713,3.35931,43940000.0
2008-07-01 11:45:00,3.35698,3.36181,3.34309,3.35766,39800000.0
2008-07-01 11:50:00,3.35309,3.36031,3.34622,3.35308,38670000.0
2008-07-01 11:55:00,3.35725,3.36015,3.34924,3.35875,24390000.0
2008-07-01 12:00:00,3.35792,3.35813,3.34616,3.34997,38670000.0
2008-07-01 12:05:00,3.35335,3.36022,3.34733,3.35877,35660000.0
2008-07-01 12:10:00,3.35463,3.36086,3.34517,3.35588,22920000.0
2008-07-01 12:15:00,3.35531,3.36005,3.34341,3.34393,22890000.0
2008-07-01 12:20:00,3.35786,3.36163,3.34721,3.35414,26310000.0
2008-07-01 12:25:00,3.35723,3.35904,3.35094,3.35856,24780000.0
2008-07-01 12:30:00,3.35467,3.36025,3.34685,3.35647,19900000.0
2008-07-01 12:35:00,3.34857,3.35938,3.34857,3.35292,12770000.0
2008-07-01 12:40:00,3.35399,3.35908,3.34538,3.35108,26270000.0
2008-07-01 12:45:00,3.35669,3.3654,3.34863,3.35709,38680000.0
2008-07-01 12:50:00,3.35682,3.35864,3.34531,3.35665,18780000.0
2008-07-01 12:55:00,3.35765,3.36305,3.34867,3.35357,46170000.0
2008-07-01 13:00:00,3.35195,3.36351,3.35006,3.35937,25540000.0
2008-07-01 13:05:00,3.35541,3.35933,3.34919,3.35343,30770000.0
2008-07-01 13:10:00,3.35676,3.35987,3.34733,3.35702,32640000.0
2008-07-01 13:15:00,3.35649,3.3596,3.34836,3.35208,30770000.0
2008-07-01 13:20:00,3.35787,3.35901,3.3472,3.35603,23630000.0
2008-07-01 13:25:00,3.3575,3.36046,3.34827,3.35603,27410000.0
2008-07-01 13:30:00,3.35288,3.35761,3.34659,3.35673,12400000.0
2008-07-01 13:35:00,3.35406,3.35962,3.3431,3.35774,28550000.0
2008-07-01 13:40:00,3.35709,3.35709,3.34553,3.3546,17270000.0
2008-07-01 13:45:00,3.35804,3.36103,3.34655,3.3476,24390000.0
2008-07-01 13:50:00,3.35467,3.35988,3.34863,3.35722,33020000.0
2008-07-01 13:55:00,3.35004,3.35771,3.34964,3.35771,17250000.0
2008-07-01 14:00:00,3.35394,3.35968,3.3494,3.35571,31140000.0
2008-07-01 14:05:00,3.35623,3.3577,3.34474,3.3577,9020000.0
2008-07-01 14:10:00,3.35636,3.35905,3.34893,3.35655,26290000.0
2008-07-01 14:15:00,3.35375,3.3631,3.34902,3.35066,22880000.0
2008-07-01 14:20:00,3.35656,3.35933,3.34741,3.3552,37540000.0
2008-07-01 14:25:00,3.35408,3.36015,3.34658,3.35098,41280000.0
2008-07-01 14:30:00,3.35188,3.35729,3.34511,3.3543,40900000.0
2008-07-01 14:35:00,3.35462,3.3564,3.34387,3.35469,22890000.0
2008-07-01 14:40:00,3.35115,3.35619,3.34304,3.35134,42060000.0
2008-07-01 14:45:00,3.34372,3.35586,3.34372,3.35055,18770000.0
2008-07-01 14:50:00,3.35448,3.35484,3.3406,3.35289,42800000.0
2008-07-01 14:55:00,3.35098,3.35642,3.34305,3.35257,37890000.0
2008-07-01 15:00:00,3.3531,3.35555,3.3421,3.35114,43910000.0
2008-07-01 15:05:00,3.35382,3.35696,3.3472,3.35696,25130000.0
2008-07-01 15:10:00,3.35587,3.35888,3.34357,3.3524,40160000.0
2008-07-01 15:15:00,3.35699,3.3587,3.34593,3.35187,38660000.0
2008-07-01 15:20:00,3.35674,3.3568,3.34521,3.35102,27010000.0
2008-07-01 15:25:00,3.35035,3.35491,3.34309,3.34926,22150000.0
2008-07-01 15:30:00,3.34471,3.35782,3.34471,3.34911,19530000.0
2008-07-01 15:35:00,3.34908,3.35611,3.34469,3.35537,26700000.0
2008-07-01 15:40:00,3.34987,3.356,3.34278,3.35372,29660000.0
2008-07-01 15:45:00,3.35478,3.35478,3.34244,3.35129,27390000.0
2008-07-01 15:50:00,3.35199,3.35609,3.33993,3.35258,45410000.0
2008-07-01 15:55:00,3.35042,3.35714,3.34351,3.34875,27020000.0
2008-07-01 16:00:00,3.35493,3.35493,3.34169,3.34595,31530000.0
2008-07-01 16:05:00,3.34792,3.35403,3.34114,3.35056,30020000.0
2008-07-01 16:10:00,3.3513,3.35452,3.34234,3.34501,39410000.0
2008-07-01 16:15:00,3.35166,3.35579,3.34409,3.347,32660000.0
2008-07-01 16:20:00,3.35422,3.35454,3.34416,3.35246,34510000.0
2008-07-01 16:25:00,3.34159,3.35349,3.3398,3.3519,22900000.0
2008-07-01 16:30:00,3.35271,3.35271,3.34345,3.3506,27390000.0
2008-07-01 16:35:00,3.35071,3.35272,3.33912,3.34815,28890000.0
2008-07-01 16:40:00,3.34884,3.35019,3.33817,3.34284,22550000.0
2008-07-01 16:45:00,3.34921,3.35333,3.33817,3.34726,32670000.0
2008-07-01 16:50:00,3.35062,3.35202,3.34088,3.34955,31140000.0
2008-07-01 16:55:00,3.34497,3.34871,3.33709,3.33885,33770000.0
2008-07-01 17:00:00,3.34936,3.34936,3.33889,3.34769,31520000.0
2008-07-01 17:05:00,3.34859,3.34859,3.33693,3.34764,30020000.0
2008-07-01 17:10:00,3.34251,3.34957,3.33692,3.34698,30770000.0
2008-07-01 17:15:00,3.34477,3.34987,3.33647,3.34353,16160000.0
2008-07-01 17:20:00,3.34739,3.35289,3.33811,3.34973,22520000.0
2008-07-01 17:25:00,3.34647,3.34647,3.33782,3.34033,6380000.0
2008-07-01 17:30:00,3.34876,3.34909,3.33763,3.33921,29260000.0
2008-07-01 17:35:00,3.35068,3.35211,3.34002,3.35063,31510000.0
2008-07-01 17:40:00,3.3479,3.35207,3.33891,3.34738,32680000.0
2008-07-01 17:45:00,3.34664,3.35335,3.33904,3.34786,32650000.0
2008-07-01 17:50:00,3.34569,3.35203,3.34569,3.35087,5250000.0
2008-07-01 17:55:00,3.34311,3.35166,3.3408,3.3493,15030000.0
2008-07-01 18:00:00,3.35248,3.35708,3.34112,3.35234,35650000.0
2008-07-01 18:05:00,3.34989,3.35292,3.33918,3.34757,30780000.0
2008-07-01 18:10:00,3.35022,3.35667,3.34121,3.34531,37920000.0
2008-07-01 18:15:00,3.35576,3.35576,3.34165,3.34707,34180000.0
2008-07-01 18:20:00,3.35222,3.35328,3.33966,3.35328,35660000.0
2008-07-01 18:25:00,3.35286,3.35391,3.34149,3.3509,20270000.0
2008-07-01 18:30:00,3.35337,3.35356,3.33978,3.35228,27010000.0
2008-07-01 18:35:00,3.34651,3.35368,3.34651,3.34977,6750000.0
2008-07-01 18:45:00,3.34303,3.35447,3.34303,3.34903,29670000.0
2008-07-01 18:50:00,3.34942,3.35442,3.34058,3.34079,27410000.0
2008-07-01 18:55:00,3.33975,3.35235,3.33975,3.35037,21760000.0
2008-07-01 19:00:00,3.3499,3.35202,3.34308,3.34901,24760000.0
2008-07-01 19:05:00,3.33991,3.35217,3.33991,3.35142,13880000.0
2008-07-01 19:10:00,3.34485,3.3526,3.34485,3.35167,13150000.0
2008-07-01 19:15:00,3.35217,3.35432,3.34258,3.34303,24410000.0
2008-07-01 19:20:00,3.35277,3.35302,3.34109,3.34816,15010000.0
2008-07-01 19:25:00,3.35295,3.35295,3.34332,3.34728,6400000.0
2008-07-01 19:30:00,3.35048,3.35312,3.34372,3.35277,7500000.0
2008-07-01 19:35:00,3.34313,3.35272,3.34313,3.35272,11270000.0
2008-07-01 19:40:00,3.35139,3.35308,3.34022,3.34988,12760000.0
2008-07-01 19:45:00,3.34998,3.35311,3.34322,3.3526,7520000.0
2008-07-01 19:50:00,3.35016,3.35277,3.3488,3.35205,3770000.0
2008-07-01 19:55:00,3.34908,3.35098,3.33636,3.34415,33060000.0
2008-07-01 20:00:00,3.35143,3.35421,3.3427,3.34696,19200000.0
2008-07-01 20:05:00,3.34506,3.35232,3.34506,3.34789,2270000.0
2008-07-01 20:10:00,3.35157,3.35157,3.34033,3.34417,7170000.0
2008-07-01 20:15:00,3.35267,3.35268,3.34083,3.34716,10930000.0
2008-07-01 20:20:00,3.34262,3.35192,3.34252,3.34712,9030000.0
2008-07-01 20:30:00,3.35242,3.35242,3.34479,3.34479,2280000.0
2008-07-01 20:35:00,3.34803,3.34803,3.34121,3.34121,5270000.0
2008-07-01 20:40:00,3.34889,3.34917,3.3369,3.3438,18070000.0
2008-07-01 20:45:00,3.345,3.34931,3.345,3.34931,760000.0
2008-07-01 20:55:00,3.34469,3.34912,3.33972,3.34432,6790000.0
2008-07-01 21:00:00,3.34436,3.35147,3.33663,3.34788,13170000.0
2008-07-01 21:05:00,3.34456,3.34705,3.34285,3.34705,5640000.0
2008-07-01 21:10:00,3.3473,3.34984,3.34499,3.34499,3020000.0
2008-07-01 21:15:00,3.349,3.349,3.34311,3.34386,1520000.0
2008-07-01 21:20:00,3.34589,3.34724,3.33307,3.34724,11270000.0
2008-07-01 21:30:00,3.34932,3.34932,3.34145,3.34812,9390000.0
2008-07-01 21:40:00,3.3477,3.34837,3.34538,3.34837,6000000.0
2008-07-01 21:45:00,3.34847,3.34928,3.34123,3.34631,6020000.0
2008-07-01 21:50:00,3.34822,3.34822,3.34379,3.34379,760000.0
2008-07-01 22:00:00,3.34489,3.35255,3.33782,3.34242,14300000.0
2008-07-01 22:15:00,3.34539,3.34982,3.34539,3.34982,760000.0
2008-07-01 22:25:00,3.34902,3.34902,3.33693,3.33795,12400000.0
2008-07-01 22:30:00,3.3465,3.3498,3.3465,3.34846,1510000.0
2008-07-01 22:40:00,3.34264,3.34717,3.33469,3.34271,7920000.0
2008-07-01 22:45:00,3.34403,3.35308,3.33904,3.3432,11680000.0
2008-07-01 22:50:00,3.35012,3.35042,3.33704,3.34392,16550000.0
2008-07-01 22:55:00,3.34562,3.34834,3.33761,3.34617,18000000.0
2008-07-01 23:00:00,3.34947,3.34947,3.34587,3.34668,3000000.0
2008-07-01 23:10:00,3.33701,3.34487,3.33623,3.34176,7140000.0
2008-07-01 23:15:00,3.34142,3.34142,3.34142,3.34142,1130000.0
2008-07-01 23:20:00,3.34339,3.34789,3.34339,3.34435,1880000.0
2008-07-01 23:25:00,3.34729,3.34769,3.34332,3.34428,2640000.0
2008-07-01 23:30:00,3.35062,3.35062,3.34619,3.34619,760000.0
2008-07-01 23:35:00,3.34804,3.34959,3.34285,3.34309,4160000.0
2008-07-01 23:40:00,3.34256,3.34825,3.33852,3.34632,7520000.0
2008-07-01 23:45:00,3.34629,3.35072,3.34629,3.35072,760000.0
2008-07-01 23:50:00,3.34732,3.34732,3.34279,3.34279,1140000.0
2008-07-02 00:00:00,3.34205,3.34703,3.33039,3.33039,18040000.0
2008-07-02 00:05:00,3.33644,3.33996,3.32864,3.33492,16550000.0
2008-07-02 00:10:00,3.33882,3.33992,3.33052,3.33512,9410000.0
2008-07-02 00:15:00,3.34062,3.34927,3.34062,3.34927,760000.0
2008-07-02 00:20:00,3.33907,3.34016,3.32864,3.32864,8640000.0
2008-07-02 00:25:00,3.33916,3.33992,3.33032,3.33492,19160000.0
2008-07-02 00:30:00,3.33702,3.33972,3.33032,3.33849,9390000.0
2008-07-02 00:35:00,3.33897,3.33992,3.33529,3.33992,3020000.0
2008-07-02 00:40:00,3.33972,3.33972,3.33498,3.33498,2260000.0
2008-07-02 00:45:00,3.34629,3.34629,3.33392,3.33479,3030000.0
2008-07-02 00:50:00,3.33509,3.33972,3.33509,3.33529,1520000.0
2008-07-02 00:55:00,3.33012,3.33952,3.33012,3.33472,4920000.0
2008-07-02 01:00:00,3.34671,3.34671,3.32962,3.33422,10520000.0
2008-07-02 01:05:00,3.33902,3.34646,3.32814,3.33467,13560000.0
2008-07-02 01:10:00,3.33459,3.33922,3.32982,3.33442,7900000.0
2008-07-02 01:15:00,3.34106,3.34838,3.32963,3.33587,12030000.0
2008-07-02 01:20:00,3.34016,3.34876,3.33512,3.33569,3030000.0
2008-07-02 01:25:00,3.34012,3.34052,3.33463,3.33463,2650000.0
2008-07-02 01:30:00,3.34818,3.35082,3.33459,3.33902,3790000.0
2008-07-02 01:35:00,3.33922,3.33922,3.33479,3.33479,760000.0
2008-07-02 01:40:00,3.33439,3.33902,3.33439,3.33459,1520000.0
2008-07-02 01:45:00,3.34275,3.34373,3.33529,3.33972,2270000.0
2008-07-02 01:50:00,3.33569,3.34012,3.33032,3.33492,8270000.0
2008-07-02 01:55:00,3.33479,3.33922,3.33479,3.33922,760000.0
2008-07-02 02:00:00,3.34856,3.34856,3.32864,3.32864,4520000.0
2008-07-02 02:05:00,3.33664,3.33903,3.33072,3.33903,2260000.0
2008-07-02 02:10:00,3.33972,3.33972,3.33529,3.33529,760000.0
2008-07-02 02:15:00,3.35038,3.35071,3.33418,3.33792,12770000.0
2008-07-02 02:20:00,3.33898,3.33907,3.33438,3.33907,3760000.0
2008-07-02 02:25:00,3.33484,3.33992,3.33052,3.33617,6000000.0
2008-07-02 02:30:00,3.35002,3.35002,3.33438,3.33911,13180000.0
2008-07-02 02:35:00,3.34009,3.34148,3.33072,3.33613,12820000.0
2008-07-02 02:40:00,3.33653,3.34268,3.33498,3.34112,5630000.0
2008-07-02 02:45:00,3.34805,3.34805,3.33504,3.33894,5640000.0
2008-07-02 02:50:00,3.33839,3.34282,3.33839,3.34282,760000.0
2008-07-02 02:55:00,3.34172,3.34258,3.33718,3.33718,4130000.0
2008-07-02 03:00:00,3.34818,3.35082,3.34142,3.34553,7140000.0
2008-07-02 03:05:00,3.34229,3.34229,3.34024,3.34024,1130000.0
2008-07-02 03:15:00,3.34879,3.34879,3.33751,3.3437,9780000.0
2008-07-02 03:20:00,3.34242,3.34263,3.33867,3.33867,2250000.0
2008-07-02 03:30:00,3.34541,3.35057,3.33532,3.34329,14640000.0
2008-07-02 03:40:00,3.34009,3.34452,3.34009,3.34452,760000.0
2008-07-02 03:45:00,3.34559,3.35002,3.34559,3.35002,760000.0
2008-07-02 03:55:00,3.34068,3.34332,3.33392,3.33803,6380000.0
2008-07-02 04:00:00,3.34539,3.34982,3.34539,3.34982,760000.0
2008-07-02 04:05:00,3.34282,3.34282,3.33839,3.33839,760000.0
2008-07-02 04:10:00,3.33819,3.34262,3.33819,3.34262,760000.0
2008-07-02 04:15:00,3.34559,3.35002,3.33202,3.33702,4140000.0
2008-07-02 04:25:00,3.33342,3.34282,3.33342,3.33802,7510000.0
2008-07-02 04:30:00,3.34992,3.34992,3.34549,3.34549,760000.0
2008-07-02 04:35:00,3.33759,3.34202,3.33759,3.34202,760000.0
2008-07-02 04:45:00,3.34951,3.35022,3.33753,3.33753,6410000.0
2008-07-02 04:50:00,3.34167,3.34265,3.33894,3.34099,7510000.0
2008-07-02 04:55:00,3.33716,3.34162,3.33222,3.34162,4880000.0
2008-07-02 05:00:00,3.34323,3.35106,3.33669,3.33669,14650000.0
2008-07-02 05:05:00,3.34231,3.34231,3.33648,3.33949,3390000.0
2008-07-02 05:10:00,3.34822,3.34822,3.33212,3.33673,15780000.0
2008-07-02 05:15:00,3.34929,3.35082,3.3354,3.34113,12420000.0
2008-07-02 05:20:00,3.33998,3.3433,3.33138,3.34153,12760000.0
2008-07-02 05:30:00,3.34017,3.34807,3.33262,3.34004,31130000.0
2008-07-02 05:35:00,3.33262,3.34197,3.33262,3.34197,2250000.0
2008-07-02 05:40:00,3.33282,3.34222,3.33282,3.33847,7500000.0
2008-07-02 05:45:00,3.34656,3.34739,3.33342,3.33978,8270000.0
2008-07-02 05:50:00,3.34206,3.34263,3.33312,3.34093,6400000.0
2008-07-02 05:55:00,3.33692,3.34258,3.33242,3.33242,9380000.0
2008-07-02 06:00:00,3.34706,3.34706,3.33292,3.34218,15390000.0
2008-07-02 06:05:00,3.33734,3.34268,3.33734,3.34099,4130000.0
2008-07-02 06:10:00,3.33693,3.34218,3.33262,3.33722,7510000.0
2008-07-02 06:15:00,3.34768,3.35032,3.33568,3.34308,10880000.0
2008-07-02 06:20:00,3.34198,3.3433,3.33322,3.3415,9770000.0
2008-07-02 06:30:00,3.34554,3.34598,3.33362,3.33827,7520000.0
2008-07-02 06:35:00,3.34249,3.34384,3.33392,3.33864,15010000.0
2008-07-02 06:40:00,3.34128,3.34392,3.33452,3.33823,9770000.0
2008-07-02 06:45:00,3.35052,3.35075,3.34022,3.34214,13170000.0
2008-07-02 06:50:00,3.34468,3.34816,3.33963,3.34589,9770000.0
2008-07-02 06:55:00,3.3363,3.34338,3.3363,3.34189,9390000.0
2008-07-02 07:00:00,3.347,3.347,3.33562,3.33973,10130000.0
2008-07-02 07:05:00,3.34537,3.34602,3.33662,3.33662,4520000.0
2008-07-02 07:10:00,3.34058,3.34598,3.33839,3.33839,4510000.0
2008-07-02 07:15:00,3.34768,3.35032,3.33432,3.34311,8640000.0
2008-07-02 07:30:00,3.34808,3.35072,3.33996,3.34985,11250000.0
2008-07-02 07:35:00,3.3494,3.34997,3.33917,3.34897,15010000.0
2008-07-02 07:40:00,3.34535,3.34598,3.34207,3.34404,3750000.0
2008-07-02 07:45:00,3.34838,3.35102,3.34162,3.34573,5250000.0
2008-07-02 07:50:00,3.34464,3.3502,3.34014,3.3502,3750000.0
2008-07-02 07:55:00,3.34575,3.34968,3.33908,3.34968,10530000.0
2008-07-02 08:00:00,3.35001,3.35125,3.33985,3.34473,19550000.0
2008-07-02 08:05:00,3.35054,3.35279,3.3402,3.34337,12390000.0
2008-07-02 08:10:00,3.34482,3.35041,3.33932,3.34321,21030000.0
2008-07-02 08:15:00,3.347,3.34972,3.34034,3.34444,5250000.0
2008-07-02 08:20:00,3.34996,3.34996,3.33799,3.34747,20670000.0
2008-07-02 08:25:00,3.34181,3.34979,3.33716,3.34418,24410000.0
2008-07-02 08:30:00,3.34728,3.35062,3.33845,3.34912,25150000.0
2008-07-02 08:35:00,3.34963,3.35257,3.33712,3.34915,35280000.0
2008-07-02 08:40:00,3.34491,3.35243,3.34118,3.34591,32290000.0
2008-07-02 08:45:00,3.34934,3.35295,3.34079,3.35068,26660000.0
2008-07-02 08:50:00,3.34758,3.35254,3.33613,3.34758,39430000.0
2008-07-02 08:55:00,3.35007,3.35364,3.33912,3.34996,33050000.0
2008-07-02 09:00:00,3.34741,3.35182,3.34034,3.35182,32300000.0
2008-07-02 09:05:00,3.3519,3.35197,3.33912,3.34869,28150000.0
2008-07-02 09:10:00,3.34152,3.35111,3.34095,3.34917,22890000.0
2008-07-02 09:15:00,3.35025,3.35272,3.33748,3.34953,39770000.0
2008-07-02 09:20:00,3.34867,3.35117,3.33738,3.34533,32280000.0
2008-07-02 09:25:00,3.34915,3.35198,3.33678,3.34504,17280000.0
2008-07-02 09:30:00,3.35167,3.35474,3.34325,3.35119,36040000.0
2008-07-02 09:35:00,3.3523,3.35393,3.3427,3.34822,30420000.0
2008-07-02 09:40:00,3.34617,3.35378,3.34617,3.35014,16160000.0
2008-07-02 09:45:00,3.35174,3.35563,3.34145,3.35386,19890000.0
2008-07-02 09:50:00,3.34681,3.35178,3.34323,3.34477,12020000.0
2008-07-02 09:55:00,3.3475,3.35533,3.34337,3.34574,23250000.0
2008-07-02 10:00:00,3.35293,3.35554,3.33935,3.3518,32320000.0
2008-07-02 10:05:00,3.35245,3.35245,3.34144,3.34683,6000000.0
2008-07-02 10:10:00,3.3473,3.35617,3.34174,3.34761,33050000.0
2008-07-02 10:15:00,3.34884,3.35594,3.34384,3.34763,29280000.0
2008-07-02 10:20:00,3.35211,3.35618,3.34237,3.35132,32310000.0
2008-07-02 10:25:00,3.34757,3.35711,3.3464,3.34809,22510000.0
2008-07-02 10:30:00,3.35231,3.35332,3.34275,3.34803,17640000.0
2008-07-02 10:35:00,3.35192,3.35343,3.34148,3.35058,20640000.0
2008-07-02 10:40:00,3.3502,3.35386,3.34252,3.35238,41270000.0
2008-07-02 10:45:00,3.34839,3.35441,3.34191,3.35137,24770000.0
2008-07-02 10:50:00,3.35011,3.35417,3.34006,3.34552,42030000.0
2008-07-02 10:55:00,3.35147,3.35292,3.34143,3.35128,40550000.0
2008-07-02 11:00:00,3.35056,3.35291,3.33603,3.35076,40560000.0
2008-07-02 11:05:00,3.34759,3.35125,3.33899,3.3503,34520000.0
2008-07-02 11:10:00,3.34871,3.35234,3.34095,3.35016,28530000.0
2008-07-02 11:15:00,3.35185,3.35341,3.34232,3.35108,18760000.0
2008-07-02 11:20:00,3.34736,3.35265,3.34138,3.35105,29670000.0
2008-07-02 11:25:00,3.34749,3.35354,3.33773,3.34628,22140000.0
2008-07-02 11:30:00,3.35001,3.35256,3.34015,3.35054,11250000.0
2008-07-02 11:35:00,3.34243,3.35162,3.34053,3.34682,14260000.0
2008-07-02 11:40:00,3.34787,3.35185,3.33912,3.34378,28550000.0
2008-07-02 11:45:00,3.35027,3.35223,3.33741,3.35,33800000.0
2008-07-02 11:50:00,3.34543,3.35278,3.33912,3.34556,39780000.0
2008-07-02 11:55:00,3.35,3.35059,3.33731,3.35006,28150000.0
2008-07-02 12:00:00,3.35062,3.3513,3.34019,3.3416,31900000.0
2008-07-02 12:05:00,3.34098,3.35216,3.34098,3.34551,19150000.0
2008-07-02 12:10:00,3.3492,3.3524,3.33988,3.34944,19890000.0
2008-07-02 12:15:00,3.34788,3.35423,3.33827,3.35002,36780000.0
2008-07-02 12:20:00,3.34168,3.35194,3.33968,3.34692,25160000.0
2008-07-02 12:25:00,3.35175,3.3541,3.34578,3.34943,14660000.0
2008-07-02 12:30:00,3.34774,3.35415,3.34372,3.35064,17650000.0
2008-07-02 12:35:00,3.34732,3.35644,3.33868,3.34651,25530000.0
2008-07-02 12:40:00,3.35228,3.35249,3.34075,3.34075,24420000.0
2008-07-02 12:45:00,3.35189,3.35342,3.33807,3.35095,32280000.0
2008-07-02 12:50:00,3.34742,3.35275,3.34001,3.34494,30770000.0
2008-07-02 12:55:00,3.35038,3.35333,3.3402,3.34555,38670000.0
2008-07-02 13:00:00,3.34339,3.3544,3.34101,3.35138,30770000.0
2008-07-02 13:05:00,3.34927,3.34951,3.33912,3.34313,34910000.0
2008-07-02 13:10:00,3.34876,3.34901,3.33912,3.34354,24020000.0
2008-07-02 13:15:00,3.34914,3.35201,3.33912,3.34376,30760000.0
2008-07-02 13:20:00,3.34762,3.3504,3.33942,3.3504,35310000.0
2008-07-02 13:25:00,3.3481,3.35563,3.34161,3.35173,33410000.0
2008-07-02 13:30:00,3.34837,3.3536,3.34041,3.34843,27790000.0
2008-07-02 13:35:00,3.3515,3.35677,3.34372,3.34417,19160000.0
2008-07-02 13:40:00,3.3534,3.3563,3.34363,3.35206,32670000.0
2008-07-02 13:45:00,3.34574,3.35655,3.34003,3.34273,26280000.0
2008-07-02 13:50:00,3.35042,3.3556,3.34409,3.35407,23260000.0
2008-07-02 13:55:00,3.35038,3.358,3.34606,3.35216,22140000.0
2008-07-02 14:00:00,3.35099,3.35747,3.34081,3.34826,21770000.0
2008-07-02 14:05:00,3.34554,3.35696,3.34246,3.35465,36020000.0
2008-07-02 14:10:00,3.35231,3.35927,3.34461,3.3544,23630000.0
2008-07-02 14:15:00,3.35191,3.3582,3.34153,3.35018,34140000.0
2008-07-02 14:20:00,3.35257,3.35478,3.34316,3.35105,22880000.0
2008-07-02 14:25:00,3.34892,3.35565,3.34469,3.34864,30380000.0
2008-07-02 14:30:00,3.34888,3.35346,3.34196,3.34917,42810000.0
2008-07-02 14:35:00,3.34718,3.35337,3.34289,3.35333,24410000.0
2008-07-02 14:40:00,3.35358,3.35429,3.34079,3.34933,32670000.0
2008-07-02 14:45:00,3.34849,3.35724,3.34461,3.35343,24790000.0
2008-07-02 14:50:00,3.35313,3.3556,3.34218,3.35208,40920000.0
2008-07-02 14:55:00,3.35092,3.35506,3.34445,3.35374,31570000.0
2008-07-02 15:00:00,3.3553,3.3553,3.34272,3.35333,44310000.0
2008-07-02 15:05:00,3.35305,3.355,3.34345,3.35231,11250000.0
2008-07-02 15:10:00,3.35317,3.35385,3.34488,3.35297,6390000.0
2008-07-02 15:15:00,3.35373,3.35511,3.34198,3.34944,30830000.0
2008-07-02 15:20:00,3.34857,3.35419,3.34246,3.35348,16910000.0
2008-07-02 15:25:00,3.34822,3.35378,3.34772,3.3494,4890000.0
2008-07-02 15:30:00,3.34595,3.35551,3.34237,3.35028,33040000.0
2008-07-02 15:35:00,3.35315,3.35559,3.34522,3.34969,34140000.0
2008-07-02 15:40:00,3.34404,3.35454,3.34388,3.35314,31510000.0
2008-07-02 15:45:00,3.35229,3.35427,3.34271,3.34321,33020000.0
2008-07-02 15:50:00,3.34996,3.35482,3.34504,3.34817,27020000.0
2008-07-02 15:55:00,3.35175,3.35558,3.34504,3.34902,26670000.0
2008-07-02 16:00:00,3.35383,3.35383,3.34194,3.34683,31140000.0
2008-07-02 16:05:00,3.34529,3.35616,3.34183,3.35126,31520000.0
2008-07-02 16:10:00,3.35028,3.35173,3.33648,3.34048,39770000.0
2008-07-02 16:15:00,3.35004,3.35129,3.34162,3.34856,25880000.0
2008-07-02 16:20:00,3.34899,3.3507,3.3384,3.35019,26660000.0
2008-07-02 16:25:00,3.34737,3.35043,3.33803,3.34965,19880000.0
2008-07-02 16:30:00,3.34895,3.35155,3.34103,3.34977,36400000.0
2008-07-02 16:35:00,3.34954,3.35118,3.34181,3.34763,23260000.0
2008-07-02 16:40:00,3.3498,3.3517,3.3379,3.3456,26260000.0
2008-07-02 16:45:00,3.35122,3.35187,3.3405,3.34578,38280000.0
2008-07-02 16:50:00,3.35008,3.35289,3.33828,3.35091,32250000.0
2008-07-02 16:55:00,3.34984,3.35332,3.33907,3.34261,28530000.0
2008-07-02 17:00:00,3.35147,3.352,3.34121,3.34943,28150000.0
2008-07-02 17:05:00,3.35056,3.35369,3.34069,3.35319,31150000.0
2008-07-02 17:10:00,3.3479,3.35402,3.3438,3.35207,29640000.0
2008-07-02 17:15:00,3.35198,3.35612,3.34361,3.34396,30770000.0
2008-07-02 17:20:00,3.34997,3.353,3.33912,3.34852,21390000.0
2008-07-02 17:25:00,3.34759,3.3537,3.34051,3.34318,28530000.0
2008-07-02 17:30:00,3.35082,3.35243,3.34042,3.35066,30770000.0
2008-07-02 17:35:00,3.35098,3.35203,3.33942,3.35141,30770000.0
2008-07-02 17:40:00,3.35252,3.35317,3.34218,3.35018,35270000.0
2008-07-02 17:45:00,3.34787,3.35371,3.34218,3.35371,42390000.0
2008-07-02 17:50:00,3.35176,3.35526,3.34058,3.34744,32650000.0
2008-07-02 17:55:00,3.34373,3.35641,3.34318,3.35232,38270000.0
2008-07-02 18:00:00,3.35167,3.3532,3.33936,3.34852,43180000.0
2008-07-02 18:05:00,3.35045,3.35307,3.34045,3.34965,13890000.0
2008-07-02 18:10:00,3.35133,3.35133,3.33958,3.34598,17630000.0
2008-07-02 18:15:00,3.35205,3.35205,3.33723,3.34839,24820000.0
2008-07-02 18:20:00,3.34676,3.35051,3.34023,3.34892,17250000.0
2008-07-02 18:25:00,3.34914,3.35044,3.33887,3.34441,13510000.0
2008-07-02 18:30:00,3.35127,3.35202,3.34106,3.34394,14640000.0
2008-07-02 18:35:00,3.34889,3.35112,3.34101,3.34497,7880000.0
2008-07-02 18:40:00,3.34515,3.34972,3.34105,3.34972,12020000.0
2008-07-02 18:45:00,3.33883,3.35017,3.33883,3.34958,8630000.0
2008-07-02 18:50:00,3.34423,3.34968,3.33846,3.33904,22910000.0
2008-07-02 18:55:00,3.33882,3.34889,3.33703,3.34752,22570000.0
2008-07-02 19:00:00,3.348,3.34816,3.34217,3.34627,8270000.0
2008-07-02 19:05:00,3.34752,3.34752,3.34309,3.34309,760000.0
2008-07-02 19:10:00,3.34902,3.35076,3.33812,3.34609,20650000.0
2008-07-02 19:15:00,3.34637,3.34856,3.33634,3.34709,26670000.0
2008-07-02 19:25:00,3.34411,3.34752,3.34411,3.34752,3750000.0
2008-07-02 19:30:00,3.34668,3.34932,3.33992,3.34403,6750000.0
2008-07-02 19:45:00,3.34698,3.35011,3.33893,3.3474,24800000.0
2008-07-02 19:55:00,3.34409,3.34852,3.34409,3.34852,760000.0
2008-07-02 20:00:00,3.34922,3.34922,3.34479,3.34479,760000.0
2008-07-02 20:10:00,3.34593,3.34879,3.33915,3.34314,6010000.0
2008-07-02 20:15:00,3.34877,3.34878,3.34348,3.34747,5270000.0
2008-07-02 20:25:00,3.34606,3.34686,3.33683,3.34307,10140000.0
2008-07-02 20:30:00,3.34656,3.34804,3.33603,3.34322,9770000.0
2008-07-02 20:35:00,3.34646,3.34743,3.33604,3.34291,14280000.0
2008-07-02 20:40:00,3.34572,3.35111,3.33988,3.34644,6770000.0
2008-07-02 20:45:00,3.34359,3.34802,3.33753,3.34335,9790000.0
2008-07-02 20:50:00,3.34491,3.34756,3.33624,3.34242,14670000.0
2008-07-02 20:55:00,3.34084,3.34786,3.33654,3.34272,15410000.0
2008-07-02 21:00:00,3.34282,3.34762,3.34282,3.34762,1510000.0
2008-07-02 21:05:00,3.34762,3.34805,3.33795,3.34622,10150000.0
2008-07-02 21:15:00,3.34782,3.34782,3.34339,3.34339,760000.0
2008-07-02 21:20:00,3.34491,3.34672,3.34268,3.34672,1890000.0
2008-07-02 21:25:00,3.34105,3.34662,3.34105,3.34211,1140000.0
2008-07-02 21:30:00,3.34872,3.34872,3.33825,3.34795,8280000.0
2008-07-02 21:35:00,3.34416,3.34846,3.33927,3.3426,16920000.0
2008-07-02 21:40:00,3.34792,3.35114,3.33871,3.33942,33440000.0
2008-07-02 21:45:00,3.34602,3.34972,3.33595,3.34511,30030000.0
2008-07-02 21:50:00,3.34132,3.34903,3.34126,3.34825,19180000.0
2008-07-02 21:55:00,3.34232,3.34828,3.33795,3.339,12380000.0
2008-07-02 22:00:00,3.34836,3.34903,3.3349,3.34431,17320000.0
2008-07-02 22:05:00,3.34077,3.34882,3.34077,3.34739,10510000.0
2008-07-02 22:10:00,3.34912,3.34928,3.33972,3.34812,8260000.0
2008-07-02 22:15:00,3.34419,3.34862,3.34419,3.34862,760000.0
2008-07-02 22:25:00,3.33916,3.34928,3.33916,3.34367,7530000.0
2008-07-02 22:30:00,3.33906,3.34718,3.33807,3.33972,7550000.0
2008-07-02 22:40:00,3.33887,3.34948,3.33887,3.3432,7910000.0
2008-07-02 22:45:00,3.34266,3.35035,3.33711,3.33891,26310000.0
2008-07-02 22:50:00,3.3491,3.34962,3.33824,3.344,11270000.0
2008-07-02 22:55:00,3.34372,3.34789,3.34372,3.34789,760000.0
2008-07-02 23:00:00,3.34862,3.35159,3.33933,3.3448,15780000.0
2008-07-02 23:05:00,3.34778,3.34995,3.34023,3.34531,11680000.0
2008-07-02 23:15:00,3.34489,3.34932,3.34489,3.34932,760000.0
2008-07-02 23:20:00,3.3479,3.3479,3.34331,3.34331,760000.0
2008-07-02 23:30:00,3.34833,3.34833,3.34358,3.34358,760000.0
2008-07-02 23:45:00,3.34409,3.34852,3.34409,3.34852,1520000.0
2008-07-03 00:00:00,3.35051,3.35423,3.34015,3.34899,13150000.0
2008-07-03 00:05:00,3.35319,3.35319,3.3367,3.3367,11650000.0
2008-07-03 00:10:00,3.35266,3.35342,3.34001,3.34218,15460000.0
2008-07-03 00:15:00,3.34764,3.34812,3.33474,3.33474,9040000.0
2008-07-03 00:20:00,3.34556,3.34632,3.33692,3.34582,9450000.0
2008-07-03 00:25:00,3.34119,3.34835,3.33874,3.34376,7160000.0
2008-07-03 00:30:00,3.34347,3.34502,3.33562,3.34022,9770000.0
2008-07-03 00:35:00,3.34059,3.34502,3.34039,3.34482,1520000.0
2008-07-03 00:40:00,3.34019,3.34462,3.34019,3.34462,760000.0
2008-07-03 00:45:00,3.34723,3.34723,3.33909,3.34352,2280000.0
2008-07-03 00:50:00,3.33838,3.34422,3.33838,3.33888,2260000.0
2008-07-03 00:55:00,3.34326,3.34422,3.33482,3.33942,8670000.0
2008-07-03 01:00:00,3.34391,3.34482,3.33725,3.34039,3410000.0
2008-07-03 01:05:00,3.34442,3.34482,3.33542,3.34218,7540000.0
2008-07-03 01:10:00,3.34387,3.3483,3.33542,3.33961,3390000.0
2008-07-03 01:15:00,3.34759,3.34842,3.33848,3.34362,13900000.0
2008-07-03 01:20:00,3.34604,3.34642,3.34377,3.34449,1890000.0
2008-07-03 01:25:00,3.34562,3.34562,3.34119,3.34119,760000.0
2008-07-03 01:30:00,3.34668,3.34932,3.33582,3.34062,9830000.0
2008-07-03 01:35:00,3.34258,3.34462,3.33522,3.33982,8290000.0
2008-07-03 01:40:00,3.33502,3.34442,3.33482,3.33942,15410000.0
2008-07-03 01:45:00,3.33962,3.34852,3.33913,3.34852,2640000.0
2008-07-03 01:50:00,3.34479,3.34962,3.34022,3.34482,7900000.0
2008-07-03 01:55:00,3.34902,3.34902,3.34439,3.34882,1520000.0
2008-07-03 02:00:00,3.34383,3.3489,3.33752,3.33752,3770000.0
2008-07-03 02:05:00,3.33912,3.34748,3.33912,3.34707,3000000.0
2008-07-03 02:10:00,3.34618,3.34902,3.33942,3.33962,11260000.0
2008-07-03 02:15:00,3.34898,3.3497,3.33962,3.34658,22520000.0
2008-07-03 02:20:00,3.34739,3.34948,3.34208,3.34394,10520000.0
2008-07-03 02:25:00,3.34861,3.34861,3.34455,3.34846,4890000.0
2008-07-03 02:30:00,3.34852,3.35002,3.33776,3.34559,9410000.0
2008-07-03 02:35:00,3.34816,3.35008,3.34433,3.34433,3750000.0
2008-07-03 02:40:00,3.34499,3.34998,3.33892,3.34998,6390000.0
2008-07-03 02:45:00,3.34949,3.35095,3.34109,3.34922,6400000.0
2008-07-03 02:50:00,3.34527,3.34882,3.33942,3.33942,6770000.0
2008-07-03 02:55:00,3.34762,3.34902,3.34308,3.34902,9020000.0
2008-07-03 03:00:00,3.34698,3.34962,3.33982,3.33982,13160000.0
2008-07-03 03:05:00,3.34434,3.34944,3.34409,3.34478,5250000.0
2008-07-03 03:10:00,3.34922,3.34922,3.33982,3.34439,3770000.0
2008-07-03 03:15:00,3.34898,3.3495,3.33823,3.34902,16880000.0
2008-07-03 03:20:00,3.33982,3.34923,3.33982,3.34582,11250000.0
2008-07-03 03:25:00,3.34519,3.34962,3.34217,3.34547,4890000.0
2008-07-03 03:30:00,3.34371,3.34918,3.33952,3.34827,11630000.0
2008-07-03 03:35:00,3.34147,3.34868,3.34147,3.34358,5640000.0
2008-07-03 03:40:00,3.34182,3.34714,3.34182,3.34714,1510000.0
2008-07-03 03:45:00,3.34289,3.34615,3.33715,3.33715,1880000.0
2008-07-03 03:50:00,3.34752,3.34752,3.34207,3.34314,5630000.0
2008-07-03 03:55:00,3.34358,3.34622,3.33682,3.34093,6750000.0
2008-07-03 04:00:00,3.34922,3.34922,3.34139,3.34582,1140000.0
2008-07-03 04:05:00,3.34099,3.34542,3.34099,3.34295,1510000.0
2008-07-03 04:10:00,3.33642,3.35184,3.33642,3.34387,15410000.0
2008-07-03 04:15:00,3.34373,3.34607,3.34053,3.34538,3760000.0
2008-07-03 04:20:00,3.34477,3.34602,3.34099,3.34602,3770000.0
2008-07-03 04:25:00,3.34139,3.34582,3.34139,3.34582,760000.0
2008-07-03 04:30:00,3.34892,3.34892,3.34119,3.34119,2260000.0
2008-07-03 04:35:00,3.33562,3.34502,3.33562,3.34022,7880000.0
2008-07-03 04:40:00,3.34258,3.34522,3.33582,3.33993,4890000.0
2008-07-03 04:45:00,3.34727,3.34727,3.33642,3.34122,11310000.0
2008-07-03 04:50:00,3.34598,3.34605,3.34234,3.34439,7140000.0
2008-07-03 04:55:00,3.33933,3.34633,3.33933,3.34459,6750000.0
2008-07-03 05:00:00,3.34088,3.35033,3.33613,3.34642,13540000.0
2008-07-03 05:05:00,3.34278,3.34781,3.34278,3.34748,10140000.0
2008-07-03 05:10:00,3.3471,3.3471,3.33682,3.34697,10510000.0
2008-07-03 05:15:00,3.34698,3.34774,3.33773,3.34182,6760000.0
2008-07-03 05:20:00,3.34548,3.34715,3.33538,3.34678,13880000.0
2008-07-03 05:25:00,3.34344,3.34549,3.33752,3.34549,3750000.0
2008-07-03 05:30:00,3.3396,3.35155,3.33772,3.34479,25890000.0
2008-07-03 05:35:00,3.34459,3.34734,3.33722,3.34626,8250000.0
2008-07-03 05:40:00,3.33958,3.34732,3.33752,3.34499,12380000.0
2008-07-03 05:45:00,3.34648,3.34912,3.33812,3.34818,7910000.0
2008-07-03 05:50:00,3.34709,3.34852,3.34709,3.34846,1510000.0
2008-07-03 05:55:00,3.34262,3.34907,3.33852,3.34344,13520000.0
2008-07-03 06:00:00,3.34732,3.34892,3.33862,3.34348,12760000.0
2008-07-03 06:05:00,3.34852,3.34852,3.33912,3.34792,7130000.0
2008-07-03 06:10:00,3.34689,3.34812,3.34185,3.34812,5660000.0
2008-07-03 06:15:00,3.34688,3.34952,3.34012,3.34484,9000000.0
2008-07-03 06:20:00,3.33942,3.349,3.33942,3.3472,18400000.0
2008-07-03 06:25:00,3.34208,3.34902,3.33852,3.34373,13140000.0
2008-07-03 06:30:00,3.34688,3.34952,3.34002,3.3479,13520000.0
2008-07-03 06:40:00,3.34618,3.34882,3.33942,3.34283,10880000.0
2008-07-03 06:45:00,3.34962,3.34985,3.33762,3.33762,18020000.0
2008-07-03 06:50:00,3.34836,3.34836,3.33598,3.34707,7520000.0
2008-07-03 06:55:00,3.3394,3.34648,3.3394,3.34499,8260000.0
2008-07-03 07:00:00,3.34509,3.34595,3.33645,3.34067,13130000.0
2008-07-03 07:05:00,3.34685,3.34685,3.33702,3.33702,10510000.0
2008-07-03 07:10:00,3.34612,3.34696,3.33772,3.34696,9390000.0
2008-07-03 07:15:00,3.34678,3.34942,3.34002,3.34732,10880000.0
2008-07-03 07:20:00,3.34646,3.34796,3.34163,3.34514,9380000.0
2008-07-03 07:25:00,3.34398,3.34728,3.33722,3.34728,9010000.0
2008-07-03 07:30:00,3.34678,3.34962,3.33976,3.34363,10130000.0
2008-07-03 07:35:00,3.34587,3.34801,3.33572,3.34677,20280000.0
2008-07-03 07:40:00,3.34156,3.34888,3.34156,3.34694,14250000.0
2008-07-03 07:45:00,3.34577,3.35011,3.33906,3.33972,15760000.0
2008-07-03 07:50:00,3.34113,3.35096,3.34109,3.34869,10140000.0
2008-07-03 07:55:00,3.34996,3.34996,3.33722,3.34644,14670000.0
2008-07-03 08:00:00,3.35003,3.35029,3.33833,3.34728,16920000.0
2008-07-03 08:05:00,3.34871,3.34871,3.34103,3.34586,9750000.0
2008-07-03 08:10:00,3.34227,3.34876,3.33662,3.34376,9770000.0
2008-07-03 08:15:00,3.34895,3.3513,3.34114,3.3462,11260000.0
2008-07-03 08:20:00,3.3484,3.34967,3.34597,3.34728,4510000.0
2008-07-03 08:25:00,3.34404,3.35014,3.33911,3.34356,18430000.0
2008-07-03 08:30:00,3.34814,3.3508,3.33669,3.34711,29300000.0
2008-07-03 08:35:00,3.34702,3.35291,3.3372,3.34988,34910000.0
2008-07-03 08:40:00,3.34447,3.3509,3.33819,3.34789,36410000.0
2008-07-03 08:45:00,3.34874,3.35167,3.33882,3.34856,26660000.0
2008-07-03 08:50:00,3.35026,3.35189,3.33912,3.35033,38690000.0
2008-07-03 08:55:00,3.34585,3.35224,3.33912,3.34945,33420000.0
2008-07-03 09:00:00,3.34789,3.35178,3.33825,3.34885,31530000.0
2008-07-03 09:05:00,3.34946,3.35104,3.33912,3.34318,16530000.0
2008-07-03 09:10:00,3.34167,3.35229,3.33961,3.34999,28520000.0
2008-07-03 09:15:00,3.3535,3.3535,3.33856,3.34709,39790000.0
2008-07-03 09:20:00,3.34846,3.35439,3.33901,3.34658,35280000.0
2008-07-03 09:25:00,3.35069,3.3564,3.3385,3.34976,28150000.0
2008-07-03 09:30:00,3.35294,3.35294,3.34082,3.35088,36770000.0
2008-07-03 09:35:00,3.34944,3.35383,3.33959,3.34874,29300000.0
2008-07-03 09:40:00,3.34692,3.35456,3.34692,3.35256,6760000.0
2008-07-03 09:45:00,3.35384,3.35384,3.34239,3.35108,19150000.0
2008-07-03 09:50:00,3.34715,3.35235,3.34212,3.35029,22150000.0
2008-07-03 09:55:00,3.34766,3.35178,3.33942,3.34359,21800000.0
2008-07-03 10:00:00,3.35226,3.35363,3.33932,3.34726,12780000.0
2008-07-03 10:05:00,3.35102,3.35362,3.34163,3.34765,19160000.0
2008-07-03 10:10:00,3.3462,3.35131,3.33912,3.34388,33800000.0
2008-07-03 10:15:00,3.34765,3.35371,3.33958,3.3492,34560000.0
2008-07-03 10:20:00,3.35032,3.35438,3.33728,3.34488,25170000.0
2008-07-03 10:25:00,3.3461,3.35238,3.33912,3.34486,23290000.0
2008-07-03 10:30:00,3.35222,3.35402,3.34221,3.34879,29640000.0
2008-07-03 10:35:00,3.35227,3.35888,3.34237,3.35232,30030000.0
2008-07-03 10:40:00,3.35183,3.35343,3.34338,3.35141,20640000.0
2008-07-03 10:45:00,3.34853,3.35698,3.34389,3.35269,36770000.0
2008-07-03 10:50:00,3.35035,3.35497,3.34084,3.34661,40900000.0
2008-07-03 10:55:00,3.35158,3.35349,3.34194,3.35277,32260000.0
2008-07-03 11:00:00,3.35119,3.35394,3.33504,3.3525,42030000.0
2008-07-03 11:05:00,3.35076,3.35663,3.34476,3.34476,7500000.0
2008-07-03 11:10:00,3.34772,3.35421,3.3391,3.35106,36790000.0
2008-07-03 11:15:00,3.35302,3.35302,3.3422,3.3508,13530000.0
2008-07-03 11:20:00,3.35158,3.35346,3.34187,3.35121,27070000.0
2008-07-03 11:25:00,3.34701,3.35491,3.33912,3.34819,32660000.0
2008-07-03 11:30:00,3.35182,3.35336,3.3395,3.35251,33020000.0
2008-07-03 11:35:00,3.35202,3.35404,3.34114,3.34871,34160000.0
2008-07-03 11:40:00,3.35063,3.35194,3.33912,3.34378,28910000.0
2008-07-03 11:45:00,3.35128,3.35333,3.33961,3.35174,38310000.0
2008-07-03 11:50:00,3.34353,3.35519,3.34008,3.34758,27050000.0
2008-07-03 11:55:00,3.35307,3.35726,3.34441,3.35646,33040000.0
2008-07-03 12:00:00,3.35586,3.35708,3.34427,3.34807,39040000.0
2008-07-03 12:05:00,3.35,3.35646,3.34589,3.35615,27440000.0
2008-07-03 12:10:00,3.3512,3.35691,3.34507,3.35326,24410000.0
2008-07-03 12:15:00,3.35282,3.35711,3.34382,3.34382,22890000.0
2008-07-03 12:20:00,3.34583,3.35699,3.34474,3.35029,36830000.0
2008-07-03 12:25:00,3.35426,3.35772,3.34753,3.35404,41300000.0
2008-07-03 12:30:00,3.34954,3.35467,3.34241,3.35293,31540000.0
2008-07-03 12:35:00,3.35109,3.35363,3.34252,3.35098,25170000.0
2008-07-03 12:40:00,3.35342,3.35607,3.34231,3.35269,26660000.0
2008-07-03 12:45:00,3.35188,3.35345,3.34146,3.35186,36020000.0
2008-07-03 12:50:00,3.35192,3.35375,3.3402,3.34958,37180000.0
2008-07-03 12:55:00,3.35099,3.35465,3.3421,3.34871,36770000.0
2008-07-03 13:00:00,3.34571,3.3566,3.34492,3.3536,31170000.0
2008-07-03 13:05:00,3.35147,3.35593,3.3434,3.34732,23280000.0
2008-07-03 13:10:00,3.34876,3.35014,3.33912,3.34509,25130000.0
2008-07-03 13:15:00,3.35025,3.35332,3.3418,3.34458,34550000.0
2008-07-03 13:20:00,3.34957,3.35195,3.34064,3.35081,34200000.0
2008-07-03 13:25:00,3.34765,3.35002,3.33773,3.34787,34150000.0
2008-07-03 13:30:00,3.3474,3.35197,3.33804,3.34838,33390000.0
2008-07-03 13:35:00,3.35001,3.35502,3.34276,3.34368,34540000.0
2008-07-03 13:40:00,3.34988,3.3531,3.33859,3.34973,40520000.0
2008-07-03 13:45:00,3.34398,3.35264,3.33731,3.34055,25180000.0
2008-07-03 13:50:00,3.34775,3.35217,3.33952,3.34869,39810000.0
2008-07-03 13:55:00,3.3475,3.35225,3.34118,3.3476,32270000.0
2008-07-03 14:00:00,3.34496,3.35234,3.33278,3.33814,44320000.0
2008-07-03 14:05:00,3.33411,3.34787,3.33312,3.34787,29630000.0
2008-07-03 14:10:00,3.34541,3.34688,3.33273,3.34405,33000000.0
2008-07-03 14:15:00,3.33972,3.35097,3.33374,3.34231,32660000.0
2008-07-03 14:20:00,3.34386,3.34586,3.33388,3.33876,34910000.0
2008-07-03 14:25:00,3.33798,3.3433,3.32765,3.33476,39790000.0
2008-07-03 14:30:00,3.3367,3.34511,3.33158,3.34117,43160000.0
2008-07-03 14:35:00,3.34135,3.34339,3.33312,3.34168,17250000.0
2008-07-03 14:40:00,3.34222,3.34578,3.33052,3.34092,30400000.0
2008-07-03 14:45:00,3.33832,3.34366,3.33383,3.33729,30380000.0
2008-07-03 14:50:00,3.34265,3.34395,3.3305,3.34057,40180000.0
2008-07-03 14:55:00,3.33693,3.34089,3.32837,3.33978,32660000.0
2008-07-03 15:00:00,3.34144,3.34214,3.32718,3.33988,41290000.0
2008-07-03 15:05:00,3.33458,3.34151,3.32775,3.3286,40530000.0
2008-07-03 15:10:00,3.33127,3.34251,3.32486,3.33417,52160000.0
2008-07-03 15:15:00,3.33502,3.33695,3.32455,3.33207,36410000.0
2008-07-03 15:20:00,3.33018,3.33645,3.32584,3.33519,27390000.0
2008-07-03 15:25:00,3.32466,3.33706,3.32198,3.33228,46170000.0
2008-07-03 15:30:00,3.33015,3.33869,3.32604,3.32859,19150000.0
2008-07-03 15:35:00,3.33489,3.33639,3.32644,3.33502,35650000.0
2008-07-03 15:40:00,3.33072,3.33561,3.32794,3.33102,13500000.0
2008-07-03 15:45:00,3.33475,3.3388,3.32513,3.33748,27780000.0
2008-07-03 15:50:00,3.33818,3.3403,3.32735,3.33128,31530000.0
2008-07-03 15:55:00,3.33392,3.33898,3.32495,3.33128,41290000.0
2008-07-03 16:00:00,3.33765,3.34008,3.32615,3.33201,46890000.0
2008-07-03 16:05:00,3.33383,3.34224,3.32606,3.33469,45780000.0
2008-07-03 16:10:00,3.33661,3.33716,3.32592,3.32665,30770000.0
2008-07-03 16:15:00,3.33579,3.33622,3.32752,3.3358,21760000.0
2008-07-03 16:20:00,3.33449,3.33519,3.32319,3.32924,22140000.0
2008-07-03 16:25:00,3.33205,3.33447,3.3232,3.33331,13880000.0
2008-07-03 16:30:00,3.33302,3.33535,3.32569,3.32737,28530000.0
2008-07-03 16:35:00,3.33258,3.33505,3.32305,3.33201,28900000.0
2008-07-03 16:40:00,3.3317,3.33247,3.31952,3.32629,27430000.0
2008-07-03 16:45:00,3.32992,3.33006,3.31823,3.32466,31520000.0
2008-07-03 16:50:00,3.32952,3.33388,3.31993,3.33079,25880000.0
2008-07-03 16:55:00,3.32704,3.3333,3.32092,3.32161,37520000.0
2008-07-03 17:00:00,3.33064,3.33064,3.32043,3.32077,23270000.0
2008-07-03 17:05:00,3.33062,3.33203,3.32122,3.33062,17640000.0
2008-07-03 17:10:00,3.32986,3.33078,3.32091,3.32887,31910000.0
2008-07-03 17:15:00,3.32838,3.33216,3.31844,3.32202,37540000.0
2008-07-03 17:20:00,3.32706,3.32818,3.31784,3.32395,22520000.0
2008-07-03 17:25:00,3.32789,3.33062,3.3182,3.32811,37930000.0
2008-07-03 17:30:00,3.32707,3.32772,3.31611,3.32765,19150000.0
2008-07-03 17:35:00,3.3185,3.32939,3.31759,3.32411,22510000.0
2008-07-03 17:40:00,3.32878,3.32991,3.3151,3.32667,42040000.0
2008-07-03 17:45:00,3.32297,3.32886,3.31491,3.32741,51050000.0
2008-07-03 17:50:00,3.32881,3.33022,3.31634,3.32378,28140000.0
2008-07-03 17:55:00,3.32354,3.32923,3.31922,3.32761,15020000.0
2008-07-03 18:00:00,3.32783,3.3282,3.3142,3.32698,38290000.0
2008-07-03 18:05:00,3.32355,3.3302,3.32031,3.32697,20280000.0
2008-07-03 18:10:00,3.32657,3.33354,3.31578,3.32065,48060000.0
2008-07-03 18:15:00,3.33,3.33187,3.31943,3.32452,33030000.0
2008-07-03 18:20:00,3.32506,3.33313,3.32184,3.32864,5250000.0
2008-07-03 18:25:00,3.32783,3.32927,3.31744,3.3266,20260000.0
2008-07-03 18:30:00,3.32857,3.32932,3.31811,3.31954,15010000.0
2008-07-03 18:35:00,3.32618,3.32964,3.31667,3.32506,13880000.0
2008-07-03 18:40:00,3.32478,3.33077,3.32011,3.32938,16890000.0
2008-07-03 18:45:00,3.31853,3.32987,3.31853,3.32718,17260000.0
2008-07-03 18:50:00,3.32692,3.32967,3.31852,3.32543,20260000.0
2008-07-03 19:00:00,3.32681,3.32923,3.32178,3.32696,23680000.0
2008-07-03 19:05:00,3.32161,3.32929,3.32131,3.32708,10890000.0
2008-07-03 19:10:00,3.32501,3.32881,3.31688,3.31821,16160000.0
2008-07-03 19:15:00,3.32767,3.32982,3.31663,3.32532,24390000.0
2008-07-03 19:20:00,3.32784,3.32795,3.3165,3.32708,9000000.0
2008-07-03 19:25:00,3.32693,3.32795,3.31563,3.32496,16510000.0
2008-07-03 19:30:00,3.32572,3.32755,3.31775,3.3222,6750000.0
2008-07-03 19:45:00,3.32598,3.32911,3.31922,3.32681,7140000.0
2008-07-03 19:50:00,3.32612,3.32721,3.32256,3.32661,6390000.0
2008-07-03 19:55:00,3.32292,3.327,3.31751,3.32459,6380000.0
2008-07-03 20:00:00,3.33012,3.33012,3.32569,3.32569,760000.0
2008-07-03 20:15:00,3.3291,3.3291,3.32142,3.32391,6750000.0
2008-07-03 20:30:00,3.32822,3.32822,3.32225,3.32666,1520000.0
2008-07-03 20:45:00,3.32902,3.32902,3.32459,3.32459,760000.0
2008-07-03 21:00:00,3.32459,3.32902,3.31585,3.32659,6020000.0
2008-07-03 21:15:00,3.32429,3.32872,3.3198,3.3198,6780000.0
2008-07-03 21:30:00,3.32479,3.32922,3.32479,3.32922,760000.0
2008-07-03 21:40:00,3.32384,3.32802,3.31745,3.32232,12390000.0
2008-07-03 21:45:00,3.31912,3.32868,3.31828,3.31828,8640000.0
2008-07-03 22:00:00,3.32822,3.32822,3.32379,3.32379,760000.0
2008-07-03 22:15:00,3.32832,3.32832,3.32389,3.32389,760000.0
2008-07-03 22:25:00,3.32078,3.32756,3.31692,3.3224,22930000.0
2008-07-03 22:30:00,3.32262,3.33359,3.32262,3.32801,5260000.0
2008-07-03 22:35:00,3.31642,3.32729,3.31642,3.32169,3020000.0
2008-07-03 22:40:00,3.31763,3.32789,3.31763,3.32208,7140000.0
2008-07-03 22:45:00,3.32493,3.32493,3.32493,3.32493,1130000.0
2008-07-03 22:50:00,3.32179,3.32179,3.32179,3.32179,760000.0
2008-07-03 22:55:00,3.32169,3.32612,3.32169,3.32612,760000.0
2008-07-03 23:00:00,3.32632,3.33015,3.32533,3.32672,1890000.0
2008-07-03 23:10:00,3.32128,3.32722,3.31359,3.32012,13930000.0
2008-07-03 23:15:00,3.32819,3.32962,3.32173,3.32173,2260000.0
2008-07-03 23:30:00,3.32529,3.32972,3.32529,3.32972,760000.0
2008-07-03 23:35:00,3.32822,3.32822,3.32307,3.32573,3010000.0
2008-07-03 23:45:00,3.33072,3.33072,3.32629,3.32629,760000.0
2008-07-03 23:55:00,3.3281,3.3281,3.32351,3.32351,760000.0
2008-07-04 00:00:00,3.32942,3.32942,3.30552,3.30584,5680000.0
2008-07-04 00:05:00,3.31672,3.31672,3.31229,3.31229,760000.0
2008-07-04 00:10:00,3.31189,3.31632,3.30692,3.31152,7180000.0
2008-07-04 00:15:00,3.32453,3.32453,3.31169,3.31169,1520000.0
2008-07-04 00:20:00,3.31612,3.32229,3.31169,3.32131,2640000.0
2008-07-04 00:25:00,3.32038,3.32663,3.30524,3.30524,13520000.0
2008-07-04 00:30:00,3.32982,3.32982,3.30692,3.30692,8280000.0
2008-07-04 00:35:00,3.31189,3.31632,3.31189,3.31419,2270000.0
2008-07-04 00:40:00,3.31229,3.31692,3.31229,3.31249,2260000.0
2008-07-04 00:45:00,3.3272,3.3272,3.3119,3.31581,5280000.0
2008-07-04 00:50:00,3.30712,3.31652,3.30692,3.31509,10140000.0
2008-07-04 00:55:00,3.31672,3.31692,3.30752,3.31212,9050000.0
2008-07-04 01:00:00,3.32473,3.32473,3.31212,3.31692,2640000.0
2008-07-04 01:05:00,3.31229,3.31692,3.30752,3.31212,6420000.0
2008-07-04 01:10:00,3.31279,3.31722,3.31279,3.31722,760000.0
2008-07-04 01:15:00,3.32609,3.33052,3.31249,3.31249,1520000.0
2008-07-04 01:30:00,3.32688,3.32952,3.31885,3.3272,4930000.0
2008-07-04 01:35:00,3.32492,3.32863,3.31641,3.32382,10150000.0
2008-07-04 01:45:00,3.32699,3.33142,3.32699,3.33142,760000.0
2008-07-04 02:00:00,3.33066,3.33066,3.32525,3.32525,760000.0
2008-07-04 02:15:00,3.33248,3.33281,3.32312,3.32616,8650000.0
2008-07-04 02:30:00,3.33142,3.33142,3.32202,3.32613,7520000.0
2008-07-04 02:40:00,3.31379,3.31781,3.30882,3.31314,3760000.0
2008-07-04 02:45:00,3.33076,3.33142,3.32202,3.32613,6010000.0
2008-07-04 02:50:00,3.31313,3.32661,3.30922,3.31711,7510000.0
2008-07-04 02:55:00,3.32097,3.32691,3.3169,3.32536,7880000.0
2008-07-04 03:00:00,3.32758,3.33022,3.32082,3.32493,6770000.0
2008-07-04 03:10:00,3.31489,3.31932,3.31489,3.31932,760000.0
2008-07-04 03:15:00,3.33118,3.3317,3.30922,3.31487,18010000.0
2008-07-04 03:20:00,3.31836,3.31912,3.31383,3.31836,4140000.0
2008-07-04 03:25:00,3.31932,3.31932,3.31864,3.31864,1500000.0
2008-07-04 03:30:00,3.32357,3.32637,3.31368,3.31992,10140000.0
2008-07-04 03:35:00,3.31952,3.31952,3.31498,3.31498,1890000.0
2008-07-04 03:40:00,3.31992,3.32015,3.31463,3.31463,2250000.0
2008-07-04 03:45:00,3.3267,3.3267,3.31529,3.31549,2280000.0
2008-07-04 03:50:00,3.31957,3.32036,3.31092,3.31644,10130000.0
2008-07-04 03:55:00,3.31938,3.32144,3.31072,3.31897,18400000.0
2008-07-04 04:00:00,3.32473,3.32473,3.31553,3.32012,3010000.0
2008-07-04 04:05:00,3.31589,3.32032,3.31589,3.31947,1510000.0
2008-07-04 04:10:00,3.31142,3.32122,3.31142,3.31679,7530000.0
2008-07-04 04:15:00,3.33114,3.33114,3.31221,3.31889,5670000.0
2008-07-04 04:25:00,3.31112,3.32052,3.31112,3.31572,5290000.0
2008-07-04 04:30:00,3.32879,3.32879,3.31072,3.31849,2650000.0
2008-07-04 04:45:00,3.32951,3.33022,3.31112,3.31142,15430000.0
2008-07-04 04:50:00,3.31401,3.32036,3.31162,3.32027,5640000.0
2008-07-04 04:55:00,3.31453,3.32153,3.31182,3.32102,22910000.0
2008-07-04 05:00:00,3.32313,3.33096,3.31611,3.32182,19550000.0
2008-07-04 05:05:00,3.31668,3.32193,3.31654,3.32019,10130000.0
2008-07-04 05:10:00,3.32198,3.32218,3.31618,3.31618,11630000.0
2008-07-04 05:15:00,3.32849,3.33002,3.31202,3.31973,16550000.0
2008-07-04 05:25:00,3.32848,3.32848,3.31092,3.31889,15780000.0
2008-07-04 05:30:00,3.32777,3.32992,3.31544,3.31874,31510000.0
2008-07-04 05:35:00,3.31524,3.31973,3.31162,3.31973,5250000.0
2008-07-04 05:40:00,3.32119,3.32122,3.31182,3.31922,6790000.0
2008-07-04 05:45:00,3.32582,3.32582,3.31143,3.32128,7160000.0
2008-07-04 05:50:00,3.32106,3.32163,3.31212,3.32096,6770000.0
2008-07-04 05:55:00,3.31717,3.32127,3.31212,3.31448,6000000.0
2008-07-04 06:00:00,3.32882,3.33042,3.31172,3.31573,25140000.0
2008-07-04 06:05:00,3.31867,3.32148,3.30908,3.32131,10520000.0
2008-07-04 06:10:00,3.31959,3.32122,3.31182,3.31593,8260000.0
2008-07-04 06:15:00,3.32878,3.33142,3.31448,3.32188,11640000.0
2008-07-04 06:20:00,3.31887,3.3213,3.31446,3.3195,13140000.0
2008-07-04 06:25:00,3.31959,3.32122,3.31023,3.32047,17640000.0
2008-07-04 06:30:00,3.3264,3.3264,3.31202,3.31667,8630000.0
2008-07-04 06:35:00,3.31203,3.32208,3.31203,3.31614,18020000.0
2008-07-04 06:40:00,3.31838,3.32127,3.31162,3.31691,10890000.0
2008-07-04 06:45:00,3.33082,3.33105,3.32052,3.32142,10140000.0
2008-07-04 06:50:00,3.32102,3.32102,3.31774,3.31905,3750000.0
2008-07-04 06:55:00,3.3142,3.32128,3.3142,3.31979,7890000.0
2008-07-04 07:00:00,3.32569,3.32569,3.31222,3.31633,10140000.0
2008-07-04 07:05:00,3.32206,3.32266,3.31242,3.31242,12020000.0
2008-07-04 07:10:00,3.32112,3.32112,3.31613,3.31654,4500000.0
2008-07-04 07:15:00,3.32757,3.32757,3.31202,3.31887,9000000.0
2008-07-04 07:20:00,3.32057,3.32206,3.31573,3.31924,10130000.0
2008-07-04 07:25:00,3.31747,3.32046,3.31092,3.31993,4500000.0
2008-07-04 07:30:00,3.32728,3.32992,3.31143,3.32106,10880000.0
2008-07-04 07:35:00,3.30858,3.32032,3.30858,3.31872,6760000.0
2008-07-04 07:45:00,3.32563,3.32758,3.31289,3.32758,10140000.0
2008-07-04 07:50:00,3.32743,3.32801,3.31238,3.32801,6750000.0
2008-07-04 07:55:00,3.3307,3.33081,3.32136,3.32993,3760000.0
2008-07-04 08:00:00,3.33097,3.33097,3.3199,3.32156,18790000.0
2008-07-04 08:05:00,3.33064,3.33242,3.32134,3.32993,15760000.0
2008-07-04 08:10:00,3.325,3.33244,3.31633,3.32296,16170000.0
2008-07-04 08:15:00,3.32868,3.33132,3.32192,3.33003,10140000.0
2008-07-04 08:20:00,3.32634,3.32779,3.31717,3.3202,12030000.0
2008-07-04 08:25:00,3.31573,3.32835,3.31558,3.31616,12380000.0
2008-07-04 08:30:00,3.32417,3.32707,3.3149,3.32631,19890000.0
2008-07-04 08:35:00,3.32382,3.32651,3.31258,3.32205,26270000.0
2008-07-04 08:40:00,3.32095,3.32747,3.31557,3.32328,15020000.0
2008-07-04 08:45:00,3.32608,3.32872,3.31485,3.32444,10510000.0
2008-07-04 08:50:00,3.32272,3.32714,3.31179,3.32535,44680000.0
2008-07-04 08:55:00,3.32339,3.32766,3.31866,3.32107,13880000.0
2008-07-04 09:00:00,3.32218,3.32567,3.31103,3.32451,30420000.0
2008-07-04 09:05:00,3.32676,3.32713,3.31387,3.32351,27410000.0
2008-07-04 09:10:00,3.31951,3.32884,3.31329,3.31824,26640000.0
2008-07-04 09:15:00,3.32577,3.32646,3.31244,3.31954,18000000.0
2008-07-04 09:20:00,3.32481,3.32593,3.31577,3.31665,22140000.0
2008-07-04 09:25:00,3.32177,3.32339,3.30821,3.31901,39030000.0
2008-07-04 09:30:00,3.32305,3.32486,3.31372,3.31998,36410000.0
2008-07-04 09:35:00,3.32006,3.32482,3.31084,3.31703,38670000.0
2008-07-04 09:40:00,3.32445,3.32569,3.31521,3.32192,31540000.0
2008-07-04 09:45:00,3.32313,3.32428,3.31248,3.32111,32290000.0
2008-07-04 09:50:00,3.31887,3.325,3.31454,3.32304,31150000.0
2008-07-04 09:55:00,3.31964,3.32465,3.31271,3.32365,22510000.0
2008-07-04 10:00:00,3.32236,3.3262,3.30725,3.32321,27390000.0
2008-07-04 10:05:00,3.32419,3.32419,3.31255,3.32347,21400000.0
2008-07-04 10:10:00,3.32507,3.32587,3.32032,3.32035,7510000.0
2008-07-04 10:15:00,3.32065,3.32495,3.31221,3.32294,28520000.0
2008-07-04 10:20:00,3.3218,3.32636,3.31389,3.3204,29270000.0
2008-07-04 10:25:00,3.31342,3.3236,3.31158,3.31567,25130000.0
2008-07-04 10:30:00,3.32309,3.3242,3.3141,3.31886,29260000.0
2008-07-04 10:35:00,3.32261,3.32371,3.31082,3.32268,14630000.0
2008-07-04 10:40:00,3.3199,3.32345,3.31231,3.32345,25170000.0
2008-07-04 10:45:00,3.31789,3.3248,3.31201,3.32317,37890000.0
2008-07-04 10:50:00,3.32156,3.32424,3.31165,3.31459,33780000.0
2008-07-04 10:55:00,3.32197,3.32444,3.3117,3.3242,40890000.0
2008-07-04 11:00:00,3.32192,3.32976,3.3121,3.32313,41650000.0
2008-07-04 11:05:00,3.32056,3.32523,3.31445,3.32202,29280000.0
2008-07-04 11:10:00,3.32101,3.32832,3.31421,3.3169,29270000.0
2008-07-04 11:15:00,3.32544,3.32635,3.31183,3.32238,28940000.0
2008-07-04 11:20:00,3.3243,3.32542,3.31368,3.32418,21760000.0
2008-07-04 11:25:00,3.31918,3.32679,3.31471,3.32098,21030000.0
2008-07-04 11:30:00,3.32459,3.32532,3.31404,3.32048,25170000.0
2008-07-04 11:35:00,3.32115,3.32618,3.31622,3.32434,22520000.0
2008-07-04 11:40:00,3.32534,3.32597,3.31394,3.32571,43940000.0
2008-07-04 11:45:00,3.32376,3.32652,3.31199,3.32492,32650000.0
2008-07-04 11:50:00,3.32761,3.32768,3.31624,3.32092,22140000.0
2008-07-04 11:55:00,3.32722,3.32915,3.3175,3.32609,33040000.0
2008-07-04 12:00:00,3.3272,3.33178,3.31599,3.32245,39050000.0
2008-07-04 12:05:00,3.32196,3.32758,3.3197,3.32669,20640000.0
2008-07-04 12:10:00,3.32429,3.32924,3.31761,3.32205,16150000.0
2008-07-04 12:15:00,3.32525,3.32893,3.31712,3.32633,22510000.0
2008-07-04 12:20:00,3.31927,3.32863,3.316,3.32127,22890000.0
2008-07-04 12:25:00,3.32536,3.33038,3.319,3.32691,41310000.0
2008-07-04 12:30:00,3.32224,3.32737,3.31444,3.32607,17640000.0
2008-07-04 12:35:00,3.32461,3.32641,3.31577,3.32365,10900000.0
2008-07-04 12:40:00,3.32076,3.32657,3.31348,3.31762,26270000.0
2008-07-04 12:45:00,3.32473,3.32844,3.3149,3.32607,37550000.0
2008-07-04 12:50:00,3.32483,3.32643,3.31326,3.32129,24400000.0
2008-07-04 12:55:00,3.32344,3.32702,3.31512,3.32161,20650000.0
2008-07-04 13:00:00,3.31813,3.32971,3.3147,3.3256,29320000.0
2008-07-04 13:05:00,3.32244,3.32903,3.3165,3.32177,22130000.0
2008-07-04 13:10:00,3.32465,3.32622,3.31612,3.31823,24020000.0
2008-07-04 13:15:00,3.32347,3.32644,3.31692,3.31912,15380000.0
2008-07-04 13:20:00,3.32186,3.32526,3.31099,3.32169,37900000.0
2008-07-04 13:25:00,3.32189,3.32369,3.31542,3.32123,10880000.0
2008-07-04 13:30:00,3.32019,3.32779,3.31221,3.32244,38340000.0
2008-07-04 13:35:00,3.32423,3.32528,3.31528,3.32326,12020000.0
2008-07-04 13:40:00,3.32209,3.32369,3.31071,3.32128,26640000.0
2008-07-04 13:45:00,3.31464,3.32404,3.30949,3.31226,18000000.0
2008-07-04 13:50:00,3.31701,3.32632,3.31392,3.32309,34150000.0
2008-07-04 13:55:00,3.32157,3.32277,3.31383,3.31999,21770000.0
2008-07-04 14:00:00,3.31925,3.32708,3.30894,3.31687,44280000.0
2008-07-04 14:05:00,3.31214,3.32589,3.31214,3.32238,29260000.0
2008-07-04 14:10:00,3.31968,3.32266,3.30855,3.31769,38640000.0
2008-07-04 14:15:00,3.3181,3.32406,3.30728,3.31477,33410000.0
2008-07-04 14:20:00,3.32028,3.32296,3.311,3.31362,27400000.0
2008-07-04 14:25:00,3.31921,3.3228,3.30885,3.32103,19880000.0
2008-07-04 14:30:00,3.31792,3.32329,3.31311,3.32064,34170000.0
2008-07-04 14:35:00,3.32149,3.32149,3.31076,3.31672,24420000.0
2008-07-04 14:40:00,3.31771,3.31905,3.30926,3.31489,21050000.0
2008-07-04 14:45:00,3.31612,3.32002,3.3088,3.31348,31190000.0
2008-07-04 14:50:00,3.31317,3.31671,3.30534,3.31556,33780000.0
2008-07-04 14:55:00,3.31081,3.31564,3.30309,3.31363,22900000.0
2008-07-04 15:00:00,3.31522,3.3169,3.30341,3.31401,35650000.0
2008-07-04 15:05:00,3.30973,3.31527,3.30336,3.31527,24420000.0
2008-07-04 15:10:00,3.31165,3.31491,3.30342,3.31491,16500000.0
2008-07-04 15:15:00,3.31099,3.31673,3.30449,3.31139,19150000.0
2008-07-04 15:20:00,3.30499,3.31484,3.30232,3.30468,36040000.0
2008-07-04 15:25:00,3.30972,3.31607,3.30538,3.31321,18380000.0
2008-07-04 15:30:00,3.30972,3.31419,3.30874,3.30999,12380000.0
2008-07-04 15:35:00,3.31438,3.31506,3.30568,3.3105,32690000.0
2008-07-04 15:40:00,3.31154,3.31154,3.29822,3.30917,26650000.0
2008-07-04 15:45:00,3.30485,3.3119,3.29817,3.30475,15750000.0
2008-07-04 15:50:00,3.30499,3.31243,3.29976,3.3047,22190000.0
2008-07-04 15:55:00,3.3085,3.31084,3.29985,3.30588,24420000.0
2008-07-04 16:00:00,3.31079,3.31174,3.30079,3.30593,25900000.0
2008-07-04 16:05:00,3.30145,3.31117,3.30114,3.31071,24760000.0
2008-07-04 16:10:00,3.31052,3.31305,3.29954,3.30431,33010000.0
2008-07-04 16:15:00,3.31082,3.3126,3.30302,3.31079,22900000.0
2008-07-04 16:20:00,3.31244,3.31277,3.3019,3.30977,19900000.0
2008-07-04 16:25:00,3.30138,3.31262,3.29907,3.31032,22140000.0
2008-07-04 16:30:00,3.30848,3.31321,3.30303,3.30944,33780000.0
2008-07-04 16:35:00,3.31028,3.31095,3.30109,3.30701,22150000.0
2008-07-04 16:40:00,3.30711,3.30711,3.29897,3.30165,5260000.0
2008-07-04 16:45:00,3.30979,3.31179,3.29903,3.30277,17300000.0
2008-07-04 16:50:00,3.30422,3.3102,3.29942,3.3062,11630000.0
2008-07-04 16:55:00,3.30872,3.31033,3.29862,3.29953,37540000.0
2008-07-04 17:00:00,3.3097,3.31053,3.29878,3.30855,23280000.0
2008-07-04 17:05:00,3.3039,3.31023,3.29974,3.30828,22510000.0
2008-07-04 17:10:00,3.30454,3.31203,3.29816,3.30839,22880000.0
2008-07-04 17:15:00,3.30738,3.31002,3.30412,3.30597,13890000.0
2008-07-04 17:20:00,3.30917,3.3123,3.29822,3.30812,22510000.0
2008-07-04 17:25:00,3.30639,3.31285,3.29976,3.31206,22520000.0
2008-07-04 17:30:00,3.31062,3.3112,3.29912,3.31028,30770000.0
2008-07-04 17:35:00,3.31202,3.31232,3.29912,3.30787,31530000.0
2008-07-04 17:40:00,3.3125,3.31284,3.29945,3.31076,34910000.0
2008-07-04 17:45:00,3.30788,3.31322,3.30382,3.30974,13880000.0
2008-07-04 17:50:00,3.31275,3.31275,3.29782,3.30318,22910000.0
2008-07-04 17:55:00,3.30298,3.3133,3.29842,3.30868,37170000.0
2008-07-04 18:00:00,3.31168,3.31232,3.30292,3.30292,10500000.0
2008-07-04 18:15:00,3.31271,3.31442,3.3021,3.30512,32310000.0
2008-07-04 18:20:00,3.31084,3.31397,3.30115,3.31089,28910000.0
2008-07-04 18:25:00,3.30126,3.31179,3.29929,3.30866,21010000.0
2008-07-04 18:30:00,3.30966,3.31223,3.29672,3.30854,31170000.0
2008-07-04 18:35:00,3.31021,3.31128,3.30047,3.30582,25890000.0
2008-07-04 18:45:00,3.30073,3.31207,3.30073,3.31148,8630000.0
2008-07-04 18:50:00,3.30492,3.31111,3.3016,3.30563,7140000.0
2008-07-04 18:55:00,3.30529,3.31072,3.30529,3.30964,4890000.0
2008-07-04 19:00:00,3.31071,3.31098,3.30517,3.30987,7510000.0
2008-07-04 19:05:00,3.30718,3.31176,3.30718,3.31129,4130000.0
2008-07-04 19:10:00,3.30495,3.31104,3.2995,3.30081,18380000.0
2008-07-04 19:15:00,3.30786,3.30864,3.29466,3.30743,27040000.0
2008-07-04 19:20:00,3.30417,3.3086,3.29946,3.29946,4160000.0
2008-07-04 19:30:00,3.30842,3.31037,3.30022,3.30891,12760000.0
2008-07-04 19:35:00,3.29808,3.30795,3.29808,3.30422,9400000.0
2008-07-04 19:40:00,3.30684,3.31046,3.29822,3.30696,12020000.0
2008-07-04 19:45:00,3.30858,3.31171,3.30182,3.30593,4900000.0
2008-07-04 20:00:00,3.30709,3.31152,3.30709,3.31152,760000.0
2008-07-04 20:05:00,3.2983,3.30794,3.29816,3.30354,6770000.0
2008-07-04 20:15:00,3.31117,3.31118,3.30588,3.30987,6380000.0
2008-07-04 20:30:00,3.30679,3.31122,3.30679,3.31122,760000.0
2008-07-04 20:40:00,3.30304,3.30934,3.30035,3.3085,7900000.0
2008-07-04 20:45:00,3.31082,3.31082,3.30639,3.30639,760000.0
2008-07-04 21:00:00,3.30559,3.31002,3.30559,3.31002,760000.0
2008-07-04 21:10:00,3.29719,3.30666,3.29691,3.30267,5290000.0
2008-07-04 21:15:00,3.30859,3.30859,3.29567,3.30617,8280000.0
2008-07-04 21:20:00,3.30712,3.30891,3.3001,3.30568,9030000.0
2008-07-04 21:30:00,3.30509,3.30952,3.29835,3.30608,3030000.0
2008-07-04 21:45:00,3.30997,3.31078,3.30997,3.31078,1500000.0
2008-07-04 22:00:00,3.30977,3.30977,3.30277,3.30356,3390000.0
2008-07-04 22:05:00,3.30781,3.30781,3.3035,3.3035,760000.0
2008-07-04 22:15:00,3.31172,3.31172,3.30729,3.30729,760000.0
2008-07-04 22:30:00,3.31182,3.31182,3.30392,3.30392,1520000.0
2008-07-04 22:45:00,3.30739,3.31182,3.30739,3.31182,760000.0
2008-07-06 23:00:00,3.30939,3.30939,3.30492,3.30492,760000.0
2008-07-06 23:15:00,3.30879,3.31322,3.30879,3.31322,760000.0
2008-07-06 23:30:00,3.30804,3.31197,3.30804,3.31197,760000.0
2008-07-06 23:40:00,3.30391,3.31631,3.30391,3.30816,7900000.0
2008-07-06 23:45:00,3.30763,3.31288,3.30056,3.30434,7140000.0
2008-07-06 23:50:00,3.31115,3.31115,3.30652,3.30652,1140000.0
2008-07-06 23:55:00,3.30489,3.31033,3.30483,3.30525,4890000.0
2008-07-07 00:00:00,3.30677,3.30925,3.29662,3.29662,3760000.0
2008-07-07 00:05:00,3.30602,3.3088,3.29514,3.29514,18070000.0
2008-07-07 00:10:00,3.30859,3.31067,3.29622,3.30131,8290000.0
2008-07-07 00:15:00,3.31312,3.31312,3.30372,3.30372,1130000.0
2008-07-07 00:20:00,3.30702,3.30762,3.30299,3.30319,1900000.0
2008-07-07 00:25:00,3.30254,3.30852,3.29912,3.30372,8290000.0
2008-07-07 00:30:00,3.30382,3.30974,3.29872,3.30777,10900000.0
2008-07-07 00:35:00,3.30383,3.30802,3.29952,3.30358,5640000.0
2008-07-07 00:40:00,3.3112,3.3112,3.29712,3.30193,29290000.0
2008-07-07 00:45:00,3.31322,3.31322,3.30259,3.30702,2260000.0
2008-07-07 00:50:00,3.30411,3.3094,3.29802,3.30299,3020000.0
2008-07-07 00:55:00,3.30319,3.30954,3.29696,3.30372,13560000.0
2008-07-07 01:00:00,3.31183,3.31183,3.29842,3.30302,8650000.0
2008-07-07 01:05:00,3.29872,3.31173,3.29872,3.30352,18060000.0
2008-07-07 01:10:00,3.30339,3.31032,3.29802,3.30414,10160000.0
2008-07-07 01:15:00,3.31108,3.31108,3.30339,3.30782,1510000.0
2008-07-07 01:20:00,3.30812,3.31063,3.29892,3.30575,16520000.0
2008-07-07 01:25:00,3.30707,3.30742,3.30299,3.30299,1890000.0
2008-07-07 01:30:00,3.31009,3.31009,3.29802,3.30259,4170000.0
2008-07-07 01:35:00,3.30702,3.30722,3.30259,3.30259,2280000.0
2008-07-07 01:40:00,3.29722,3.30982,3.29722,3.30518,15790000.0
2008-07-07 01:45:00,3.30773,3.31162,3.29702,3.30682,10170000.0
2008-07-07 01:50:00,3.30794,3.30938,3.29717,3.30262,13900000.0
2008-07-07 01:55:00,3.29782,3.30722,3.29762,3.30222,11690000.0
2008-07-07 02:00:00,3.30786,3.31124,3.29592,3.29592,19570000.0
2008-07-07 02:05:00,3.30092,3.30572,3.29632,3.29632,7880000.0
2008-07-07 02:10:00,3.30072,3.30552,3.29512,3.29512,13540000.0
2008-07-07 02:15:00,3.30565,3.30886,3.29442,3.29442,13170000.0
2008-07-07 02:20:00,3.2994,3.30847,3.2988,3.30006,6400000.0
2008-07-07 02:25:00,3.29822,3.30302,3.29282,3.29958,7950000.0
2008-07-07 02:30:00,3.30743,3.31129,3.30743,3.31129,760000.0
2008-07-07 02:35:00,3.29672,3.30152,3.29212,3.29212,7880000.0
2008-07-07 02:40:00,3.29592,3.30072,3.29132,3.29132,6770000.0
2008-07-07 02:45:00,3.30924,3.30924,3.29152,3.29152,8270000.0
2008-07-07 02:50:00,3.29552,3.30032,3.29092,3.29092,6030000.0
2008-07-07 02:55:00,3.29462,3.29942,3.29002,3.29002,7140000.0
2008-07-07 03:00:00,3.30812,3.31292,3.30352,3.30352,6400000.0
2008-07-07 03:05:00,3.29502,3.29982,3.29042,3.29042,7140000.0
2008-07-07 03:15:00,3.30753,3.31318,3.30272,3.31302,16500000.0
2008-07-07 03:25:00,3.30576,3.31237,3.30057,3.30107,6770000.0
2008-07-07 03:30:00,3.30802,3.31282,3.30342,3.30342,6770000.0
2008-07-07 03:45:00,3.30842,3.31322,3.30382,3.30382,5660000.0
2008-07-07 04:00:00,3.30822,3.31302,3.30362,3.30362,7510000.0
2008-07-07 04:15:00,3.30862,3.31342,3.30402,3.30402,7140000.0
2008-07-07 04:30:00,3.30852,3.31332,3.30392,3.30392,5660000.0
2008-07-07 04:45:00,3.30802,3.31282,3.30342,3.30342,6770000.0
2008-07-07 05:00:00,3.31173,3.3135,3.30362,3.31069,12000000.0
2008-07-07 05:10:00,3.3057,3.31118,3.29932,3.30116,7140000.0
2008-07-07 05:15:00,3.30832,3.31312,3.30372,3.30372,5660000.0
2008-07-07 05:30:00,3.30822,3.31302,3.30362,3.30362,5660000.0
2008-07-07 05:45:00,3.30842,3.31322,3.30382,3.30382,5290000.0
2008-07-07 05:50:00,3.30472,3.30989,3.3011,3.30148,7510000.0
2008-07-07 06:00:00,3.30812,3.31292,3.30352,3.30352,6770000.0
2008-07-07 06:10:00,3.30998,3.30998,3.30917,3.30917,1500000.0
2008-07-07 06:15:00,3.31298,3.31298,3.31216,3.31216,1500000.0
2008-07-07 06:30:00,3.31211,3.31322,3.30292,3.31322,4890000.0
2008-07-07 06:45:00,3.30812,3.31292,3.30352,3.30352,6030000.0
2008-07-07 07:00:00,3.30822,3.31302,3.30362,3.30362,6400000.0
2008-07-07 07:15:00,3.30812,3.31292,3.30352,3.30352,7140000.0
2008-07-07 07:30:00,3.30852,3.31332,3.30392,3.30392,7510000.0
2008-07-07 07:35:00,3.29957,3.31032,3.29957,3.29974,14300000.0
2008-07-07 07:40:00,3.30673,3.31288,3.30251,3.311,13540000.0
2008-07-07 07:45:00,3.31026,3.31177,3.29949,3.31068,20650000.0
2008-07-07 07:50:00,3.30878,3.31152,3.30202,3.31089,12390000.0
2008-07-07 07:55:00,3.30509,3.30793,3.29856,3.30793,10150000.0
2008-07-07 08:00:00,3.30781,3.31132,3.30127,3.3022,14280000.0
2008-07-07 08:05:00,3.30424,3.31121,3.30123,3.30477,11640000.0
2008-07-07 08:10:00,3.30858,3.30901,3.29696,3.30588,23300000.0
2008-07-07 08:15:00,3.30988,3.31325,3.29912,3.30927,25160000.0
2008-07-07 08:20:00,3.30966,3.31088,3.29944,3.30084,17660000.0
2008-07-07 08:25:00,3.30904,3.30967,3.29993,3.30725,13130000.0
2008-07-07 08:30:00,3.30826,3.31182,3.30151,3.30876,19520000.0
2008-07-07 08:35:00,3.30372,3.31126,3.29912,3.29981,18390000.0
2008-07-07 08:40:00,3.31041,3.31348,3.29982,3.31013,44300000.0
2008-07-07 08:45:00,3.31102,3.31309,3.3006,3.30868,33800000.0
2008-07-07 08:50:00,3.31291,3.31723,3.30617,3.30842,17280000.0
2008-07-07 08:55:00,3.31355,3.31731,3.30508,3.31257,31170000.0
2008-07-07 09:00:00,3.31346,3.31631,3.30392,3.30573,24060000.0
2008-07-07 09:05:00,3.30412,3.31736,3.30325,3.3102,34920000.0
2008-07-07 09:10:00,3.30757,3.31379,3.30032,3.30032,30780000.0
2008-07-07 09:15:00,3.31094,3.31727,3.3032,3.30684,33050000.0
2008-07-07 09:20:00,3.30608,3.31416,3.3013,3.31177,36780000.0
2008-07-07 09:25:00,3.31047,3.3165,3.30325,3.31054,31150000.0
2008-07-07 09:30:00,3.31289,3.31507,3.30215,3.30367,30780000.0
2008-07-07 09:35:00,3.31178,3.31439,3.30195,3.31375,30030000.0
2008-07-07 09:40:00,3.31274,3.31594,3.30475,3.31405,42050000.0
2008-07-07 09:45:00,3.30785,3.31826,3.30304,3.31453,49920000.0
2008-07-07 09:50:00,3.31048,3.31483,3.30133,3.31137,37540000.0
2008-07-07 09:55:00,3.30985,3.31656,3.30081,3.31097,45040000.0
2008-07-07 10:00:00,3.31216,3.31224,3.30002,3.30093,37550000.0
2008-07-07 10:05:00,3.30546,3.3122,3.29523,3.30747,32280000.0
2008-07-07 10:10:00,3.30973,3.31342,3.2984,3.30686,50670000.0
2008-07-07 10:15:00,3.30897,3.31193,3.29984,3.3109,42050000.0
2008-07-07 10:20:00,3.30999,3.3126,3.30026,3.31232,30400000.0
2008-07-07 10:25:00,3.31152,3.31345,3.30315,3.31273,31890000.0
2008-07-07 10:30:00,3.31457,3.31767,3.30292,3.31196,38670000.0
2008-07-07 10:35:00,3.31256,3.314,3.30221,3.314,25510000.0
2008-07-07 10:40:00,3.30845,3.31593,3.30335,3.31169,27040000.0
2008-07-07 10:45:00,3.31379,3.31525,3.30345,3.31043,29270000.0
2008-07-07 10:50:00,3.31553,3.31887,3.30723,3.31199,26260000.0
2008-07-07 10:55:00,3.31514,3.31528,3.30109,3.30949,28910000.0
2008-07-07 11:00:00,3.30424,3.31645,3.3032,3.31256,44270000.0
2008-07-07 11:05:00,3.31575,3.31717,3.30206,3.31458,31140000.0
2008-07-07 11:10:00,3.30345,3.31629,3.29822,3.31497,37150000.0
2008-07-07 11:15:00,3.30645,3.31815,3.30459,3.31763,29650000.0
2008-07-07 11:20:00,3.31045,3.32,3.30022,3.30871,28530000.0
2008-07-07 11:25:00,3.31806,3.31806,3.30091,3.30849,34890000.0
2008-07-07 11:30:00,3.30969,3.31116,3.29937,3.30099,27770000.0
2008-07-07 11:35:00,3.30932,3.31063,3.29911,3.31004,34530000.0
2008-07-07 11:40:00,3.3027,3.31068,3.30024,3.30809,33400000.0
2008-07-07 11:45:00,3.30082,3.31049,3.29849,3.30889,38650000.0
2008-07-07 11:50:00,3.30738,3.30952,3.29662,3.30388,30750000.0
2008-07-07 11:55:00,3.30261,3.30981,3.29807,3.30829,31520000.0
2008-07-07 12:00:00,3.30513,3.31034,3.29698,3.30654,24390000.0
2008-07-07 12:05:00,3.30937,3.30951,3.30076,3.3087,8250000.0
2008-07-07 12:10:00,3.30529,3.30529,3.2963,3.2963,5250000.0
2008-07-07 12:15:00,3.31037,3.31037,3.30389,3.30389,11250000.0
2008-07-07 12:20:00,3.30794,3.31123,3.2991,3.30812,34540000.0
2008-07-07 12:25:00,3.30412,3.31039,3.30402,3.30779,4880000.0
2008-07-07 12:30:00,3.30961,3.31023,3.30301,3.31007,14630000.0
2008-07-07 12:40:00,3.30457,3.30981,3.29865,3.30749,16520000.0
2008-07-07 12:45:00,3.30668,3.31305,3.29679,3.30694,30770000.0
2008-07-07 12:50:00,3.30669,3.3071,3.30149,3.30301,8250000.0
2008-07-07 12:55:00,3.30959,3.31257,3.2963,3.30827,40160000.0
2008-07-07 13:00:00,3.30918,3.30977,3.29909,3.30518,22140000.0
2008-07-07 13:05:00,3.30904,3.30937,3.29884,3.30857,37160000.0
2008-07-07 13:10:00,3.30733,3.30789,3.29937,3.30583,4890000.0
2008-07-07 13:15:00,3.30689,3.30948,3.29875,3.30853,13150000.0
2008-07-07 13:20:00,3.30788,3.30846,3.30249,3.30846,3380000.0
2008-07-07 13:25:00,3.30731,3.30868,3.29844,3.30247,21790000.0
2008-07-07 13:30:00,3.30424,3.31166,3.29919,3.30458,41640000.0
2008-07-07 13:35:00,3.30625,3.31014,3.29793,3.30815,34890000.0
2008-07-07 13:40:00,3.30527,3.31265,3.29738,3.30594,33030000.0
2008-07-07 13:45:00,3.30827,3.31224,3.29999,3.30789,35310000.0
2008-07-07 13:50:00,3.31158,3.31385,3.29838,3.29855,34150000.0
2008-07-07 13:55:00,3.30283,3.31057,3.29504,3.30497,45030000.0
2008-07-07 14:00:00,3.30758,3.31089,3.30098,3.30795,37530000.0
2008-07-07 14:05:00,3.30973,3.30986,3.29868,3.30525,41280000.0
2008-07-07 14:10:00,3.29885,3.30958,3.29761,3.29921,25540000.0
2008-07-07 14:15:00,3.30588,3.30955,3.29469,3.30565,39790000.0
2008-07-07 14:20:00,3.29833,3.30919,3.29516,3.3041,34910000.0
2008-07-07 14:25:00,3.302,3.30542,3.28908,3.30169,40930000.0
2008-07-07 14:30:00,3.30566,3.30922,3.29477,3.30379,34150000.0
2008-07-07 14:35:00,3.30397,3.30801,3.29497,3.30429,35310000.0
2008-07-07 14:40:00,3.30034,3.30685,3.29577,3.3019,36400000.0
2008-07-07 14:45:00,3.30252,3.30768,3.29278,3.30324,33770000.0
2008-07-07 14:50:00,3.29742,3.30547,3.29429,3.30297,34170000.0
2008-07-07 14:55:00,3.3038,3.3038,3.28935,3.29157,39430000.0
2008-07-07 15:00:00,3.29578,3.30354,3.29192,3.30081,47290000.0
2008-07-07 15:05:00,3.29815,3.30325,3.29076,3.30005,36430000.0
2008-07-07 15:10:00,3.29975,3.30167,3.28893,3.29797,39770000.0
2008-07-07 15:15:00,3.29311,3.30163,3.28828,3.30156,43180000.0
2008-07-07 15:20:00,3.29525,3.30651,3.28947,3.29818,32670000.0
2008-07-07 15:25:00,3.30084,3.30166,3.28845,3.29407,32290000.0
2008-07-07 15:30:00,3.30032,3.3012,3.29256,3.29864,43170000.0
2008-07-07 15:35:00,3.29501,3.30134,3.28893,3.28959,36820000.0
2008-07-07 15:40:00,3.3,3.30189,3.28925,3.29772,37150000.0
2008-07-07 15:45:00,3.29795,3.30112,3.28817,3.29662,30780000.0
2008-07-07 15:50:00,3.3005,3.30167,3.29,3.29558,35300000.0
2008-07-07 15:55:00,3.2941,3.30411,3.2926,3.29999,38300000.0
2008-07-07 16:00:00,3.3009,3.30121,3.28886,3.30079,33790000.0
2008-07-07 16:05:00,3.29611,3.30212,3.29058,3.29683,36440000.0
2008-07-07 16:10:00,3.30147,3.3024,3.29029,3.30036,40910000.0
2008-07-07 16:15:00,3.30186,3.30288,3.2911,3.30079,44300000.0
2008-07-07 16:20:00,3.29827,3.30172,3.28904,3.30071,35290000.0
2008-07-07 16:25:00,3.30062,3.30232,3.29047,3.30159,32650000.0
2008-07-07 16:30:00,3.29733,3.3028,3.28647,3.29169,38290000.0
2008-07-07 16:35:00,3.29873,3.30067,3.28903,3.29947,37580000.0
2008-07-07 16:40:00,3.29764,3.3,3.28658,3.29896,31900000.0
2008-07-07 16:45:00,3.29811,3.30463,3.29061,3.29812,36780000.0
2008-07-07 16:50:00,3.29947,3.30175,3.29122,3.29716,32670000.0
2008-07-07 16:55:00,3.29888,3.30198,3.2876,3.29794,42770000.0
2008-07-07 17:00:00,3.29995,3.30189,3.28884,3.29968,39800000.0
2008-07-07 17:05:00,3.29579,3.30391,3.28861,3.29776,41290000.0
2008-07-07 17:10:00,3.29834,3.30111,3.28947,3.29437,36410000.0
2008-07-07 17:15:00,3.30056,3.30056,3.28711,3.29795,40530000.0
2008-07-07 17:20:00,3.29895,3.30113,3.28783,3.29788,28900000.0
2008-07-07 17:25:00,3.29473,3.30061,3.29059,3.29908,29260000.0
2008-07-07 17:30:00,3.29538,3.3041,3.28987,3.29556,39030000.0
2008-07-07 17:35:00,3.29567,3.30135,3.28904,3.29858,49570000.0
2008-07-07 17:40:00,3.30031,3.30393,3.28947,3.29758,33050000.0
2008-07-07 17:45:00,3.29666,3.30271,3.29189,3.29574,34170000.0
2008-07-07 17:50:00,3.2991,3.30093,3.28925,3.30093,34540000.0
2008-07-07 17:55:00,3.30001,3.30331,3.28816,3.29908,41290000.0
2008-07-07 18:00:00,3.29385,3.30221,3.29037,3.29679,32260000.0
2008-07-07 18:05:00,3.30044,3.30495,3.29175,3.29622,36790000.0
2008-07-07 18:10:00,3.29967,3.30439,3.29127,3.30098,33030000.0
2008-07-07 18:15:00,3.30007,3.3037,3.29199,3.30128,40200000.0
2008-07-07 18:20:00,3.29553,3.30187,3.28926,3.30064,38660000.0
2008-07-07 18:25:00,3.29997,3.30299,3.29225,3.30161,36780000.0
2008-07-07 18:30:00,3.29851,3.30538,3.28713,3.3028,33800000.0
2008-07-07 18:35:00,3.3011,3.3074,3.29323,3.30526,31900000.0
2008-07-07 18:40:00,3.3044,3.30616,3.2923,3.30511,39770000.0
2008-07-07 18:45:00,3.30368,3.30368,3.29297,3.2962,29260000.0
2008-07-07 18:50:00,3.30171,3.30547,3.2928,3.30466,27410000.0
2008-07-07 18:55:00,3.30363,3.30572,3.29379,3.30071,31900000.0
2008-07-07 19:00:00,3.303,3.30548,3.29421,3.30209,34160000.0
2008-07-07 19:05:00,3.30621,3.31042,3.29641,3.30424,43570000.0
2008-07-07 19:10:00,3.30633,3.30675,3.29528,3.30412,27410000.0
2008-07-07 19:15:00,3.30143,3.30775,3.29577,3.30062,32290000.0
2008-07-07 19:20:00,3.30684,3.30781,3.29584,3.30679,34910000.0
2008-07-07 19:25:00,3.3042,3.30606,3.29368,3.30171,31520000.0
2008-07-07 19:30:00,3.30175,3.30615,3.29401,3.29728,23270000.0
2008-07-07 19:35:00,3.29871,3.30452,3.2936,3.30411,29680000.0
2008-07-07 19:40:00,3.29975,3.30506,3.29281,3.29991,27410000.0
2008-07-07 19:45:00,3.30512,3.30712,3.29055,3.29679,27430000.0
2008-07-07 19:50:00,3.29886,3.30524,3.29446,3.30411,25510000.0
2008-07-07 19:55:00,3.30033,3.30437,3.29275,3.3024,25190000.0
2008-07-07 20:00:00,3.30566,3.30566,3.29449,3.30408,21420000.0
2008-07-07 20:05:00,3.30149,3.3057,3.29564,3.29918,17640000.0
2008-07-07 20:10:00,3.30315,3.30733,3.29555,3.30551,25160000.0
2008-07-07 20:15:00,3.30661,3.3071,3.29729,3.29921,24760000.0
2008-07-07 20:20:00,3.30367,3.30647,3.29197,3.30263,34920000.0
2008-07-07 20:25:00,3.29757,3.30353,3.29091,3.30007,24010000.0
2008-07-07 20:30:00,3.30247,3.30582,3.28925,3.29816,20650000.0
2008-07-07 20:35:00,3.29883,3.30247,3.28731,3.30011,30790000.0
2008-07-07 20:40:00,3.30009,3.30256,3.29104,3.30005,20650000.0
2008-07-07 20:45:00,3.30312,3.30312,3.28996,3.29314,26660000.0
2008-07-07 20:50:00,3.29159,3.30331,3.29159,3.29469,28160000.0
2008-07-07 20:55:00,3.29413,3.3023,3.2894,3.29648,20640000.0
2008-07-07 21:00:00,3.2983,3.30207,3.29106,3.29495,22520000.0
2008-07-07 21:05:00,3.30025,3.30355,3.28738,3.29866,22160000.0
2008-07-07 21:10:00,3.29927,3.30505,3.28974,3.3008,31540000.0
2008-07-07 21:15:00,3.29837,3.30293,3.29013,3.30065,28140000.0
2008-07-07 21:20:00,3.29769,3.3032,3.28982,3.29961,34160000.0
2008-07-07 21:25:00,3.30051,3.30151,3.2887,3.29674,20300000.0
2008-07-07 21:30:00,3.30137,3.30317,3.28985,3.29863,29650000.0
2008-07-07 21:35:00,3.29842,3.3025,3.28911,3.29098,26650000.0
2008-07-07 21:40:00,3.29919,3.30125,3.29126,3.29647,16150000.0
2008-07-07 21:45:00,3.2997,3.30072,3.28864,3.29343,20640000.0
2008-07-07 21:50:00,3.30053,3.3011,3.2864,3.29079,22540000.0
2008-07-07 21:55:00,3.29691,3.30053,3.2877,3.29654,28520000.0
2008-07-07 22:00:00,3.29513,3.29985,3.28802,3.29189,27020000.0
2008-07-07 22:05:00,3.29453,3.29937,3.28685,3.29688,16140000.0
2008-07-07 22:10:00,3.29643,3.30028,3.28899,3.2958,15800000.0
2008-07-07 22:15:00,3.29934,3.29934,3.28885,3.29008,20280000.0
2008-07-07 22:20:00,3.29513,3.29761,3.28668,3.2944,13500000.0
2008-07-07 22:25:00,3.29704,3.29819,3.28167,3.2864,34150000.0
2008-07-07 22:30:00,3.29824,3.29824,3.28612,3.29702,19910000.0
2008-07-07 22:35:00,3.29559,3.30219,3.28677,3.29654,31160000.0
2008-07-07 22:40:00,3.29694,3.29933,3.28774,3.29661,26300000.0
2008-07-07 22:45:00,3.29374,3.2992,3.28681,3.2992,26660000.0
2008-07-07 22:50:00,3.29905,3.29965,3.29114,3.29533,25160000.0
2008-07-07 22:55:00,3.29937,3.30089,3.28481,3.29028,27790000.0
2008-07-07 23:00:00,3.29944,3.29964,3.28589,3.29167,33040000.0
2008-07-07 23:05:00,3.29761,3.307,3.28876,3.29821,41320000.0
2008-07-07 23:10:00,3.29483,3.30105,3.28919,3.29828,12050000.0
2008-07-07 23:15:00,3.29496,3.3029,3.28988,3.29992,12780000.0
2008-07-07 23:20:00,3.29532,3.30039,3.29098,3.29098,9760000.0
2008-07-07 23:25:00,3.29536,3.30316,3.29103,3.29103,6400000.0
2008-07-07 23:30:00,3.29688,3.30151,3.28969,3.29157,19940000.0
2008-07-07 23:35:00,3.29525,3.30072,3.29525,3.29973,9400000.0
2008-07-07 23:40:00,3.29933,3.30265,3.29108,3.29547,12040000.0
2008-07-07 23:45:00,3.29683,3.3008,3.28825,3.29109,13540000.0
2008-07-07 23:50:00,3.29916,3.3002,3.29273,3.29972,7500000.0
2008-07-08 00:00:00,3.30103,3.30332,3.28827,3.29876,28170000.0
2008-07-08 00:05:00,3.29644,3.30157,3.29088,3.30157,24790000.0
2008-07-08 00:10:00,3.29689,3.30315,3.29358,3.29358,7510000.0
2008-07-08 00:15:00,3.29959,3.30353,3.29295,3.30132,10160000.0
2008-07-08 00:20:00,3.29062,3.30345,3.29062,3.29281,13540000.0
2008-07-08 00:25:00,3.30009,3.30087,3.29101,3.29571,25150000.0
2008-07-08 00:30:00,3.29962,3.30132,3.29418,3.29955,6000000.0
2008-07-08 00:35:00,3.29622,3.30166,3.2872,3.28904,19530000.0
2008-07-08 00:40:00,3.29634,3.30036,3.28645,3.29833,25530000.0
2008-07-08 00:45:00,3.29923,3.30313,3.28904,3.2999,17660000.0
2008-07-08 00:50:00,3.29664,3.30114,3.29403,3.29831,15020000.0
2008-07-08 00:55:00,3.2984,3.30248,3.28888,3.29544,31180000.0
2008-07-08 01:00:00,3.30206,3.30206,3.28882,3.29353,23670000.0
2008-07-08 01:05:00,3.29274,3.30297,3.2888,3.29957,14270000.0
2008-07-08 01:10:00,3.29398,3.3002,3.28776,3.29931,21420000.0
2008-07-08 01:15:00,3.30027,3.30192,3.28897,3.29434,17300000.0
2008-07-08 01:20:00,3.29663,3.30246,3.28881,3.29817,25610000.0
2008-07-08 01:25:00,3.30024,3.30041,3.29022,3.29962,14660000.0
2008-07-08 01:30:00,3.29308,3.30073,3.29015,3.29989,21810000.0
2008-07-08 01:35:00,3.29443,3.3013,3.2921,3.2958,19150000.0
2008-07-08 01:40:00,3.29799,3.30131,3.2864,3.2982,25530000.0
2008-07-08 01:45:00,3.29216,3.30229,3.28812,3.29069,21780000.0
2008-07-08 01:50:00,3.299,3.3009,3.29017,3.29853,18420000.0
2008-07-08 01:55:00,3.28588,3.30083,3.28588,3.29568,4150000.0
2008-07-08 02:00:00,3.29384,3.3048,3.28993,3.29551,21800000.0
2008-07-08 02:05:00,3.29833,3.30334,3.2885,3.28973,30070000.0
2008-07-08 02:10:00,3.29491,3.3034,3.29042,3.30306,24450000.0
2008-07-08 02:15:00,3.30258,3.30258,3.29232,3.29842,16160000.0
2008-07-08 02:20:00,3.2989,3.30241,3.29033,3.30024,23280000.0
2008-07-08 02:25:00,3.29496,3.30331,3.28798,3.29897,33060000.0
2008-07-08 02:30:00,3.30109,3.30109,3.28999,3.2948,23300000.0
2008-07-08 02:35:00,3.29878,3.30474,3.29031,3.2947,22150000.0
2008-07-08 02:40:00,3.29847,3.30027,3.29053,3.2983,25930000.0
2008-07-08 02:45:00,3.29343,3.30189,3.28797,3.29729,31910000.0
2008-07-08 02:50:00,3.29702,3.30119,3.28765,3.30054,22910000.0
2008-07-08 02:55:00,3.29752,3.3022,3.28939,3.29432,18410000.0
2008-07-08 03:05:00,3.29664,3.30019,3.29274,3.29873,11260000.0
2008-07-08 03:10:00,3.29929,3.30215,3.28994,3.29752,24800000.0
2008-07-08 03:15:00,3.29819,3.30429,3.28864,3.29842,43960000.0
2008-07-08 03:20:00,3.29519,3.30265,3.29045,3.29435,29300000.0
2008-07-08 03:25:00,3.29338,3.30059,3.28773,3.29489,27410000.0
2008-07-08 03:30:00,3.30167,3.30196,3.29192,3.29937,26680000.0
2008-07-08 03:35:00,3.29678,3.3009,3.28826,3.29777,29290000.0
2008-07-08 03:40:00,3.29934,3.3012,3.28986,3.29023,34200000.0
2008-07-08 03:45:00,3.29793,3.30342,3.28441,3.29674,52590000.0
2008-07-08 03:50:00,3.29662,3.30477,3.28856,3.29864,22170000.0
2008-07-08 03:55:00,3.29973,3.30134,3.28797,3.297,39460000.0
2008-07-08 04:00:00,3.30111,3.30111,3.2892,3.29403,34940000.0
2008-07-08 04:05:00,3.29787,3.30112,3.28779,3.294,39050000.0
2008-07-08 04:10:00,3.2922,3.29856,3.28436,3.29062,30410000.0
2008-07-08 04:15:00,3.30243,3.30243,3.28901,3.29939,28140000.0
2008-07-08 04:20:00,3.29724,3.3011,3.28905,3.29593,31890000.0
2008-07-08 04:25:00,3.28923,3.30217,3.28603,3.29625,38310000.0
2008-07-08 04:30:00,3.29356,3.30314,3.28736,3.29696,42440000.0
2008-07-08 04:35:00,3.2981,3.30133,3.28666,3.29553,23300000.0
2008-07-08 04:40:00,3.29285,3.299,3.28537,3.29602,35690000.0
2008-07-08 04:45:00,3.29986,3.29986,3.28936,3.29639,10520000.0
2008-07-08 04:50:00,3.29487,3.29962,3.28936,3.29623,24420000.0
2008-07-08 04:55:00,3.29795,3.30212,3.28631,3.29936,33020000.0
2008-07-08 05:00:00,3.2996,3.30189,3.28799,3.29703,30760000.0
2008-07-08 05:05:00,3.29834,3.2984,3.28763,3.29542,22170000.0
2008-07-08 05:10:00,3.29798,3.29985,3.28799,3.29318,21400000.0
2008-07-08 05:15:00,3.30052,3.30052,3.2865,3.29731,14310000.0
2008-07-08 05:20:00,3.28807,3.30141,3.28761,3.29606,23640000.0
2008-07-08 05:25:00,3.29702,3.30245,3.28827,3.29326,26670000.0
2008-07-08 05:30:00,3.30107,3.30263,3.28914,3.29808,18400000.0
2008-07-08 05:35:00,3.29742,3.30031,3.29114,3.29487,16550000.0
2008-07-08 05:40:00,3.29646,3.29904,3.28791,3.29904,19550000.0
2008-07-08 05:45:00,3.2998,3.30138,3.28878,3.29727,34580000.0
2008-07-08 05:50:00,3.29677,3.30011,3.29026,3.29255,18810000.0
2008-07-08 05:55:00,3.29746,3.30149,3.28562,3.28859,23270000.0
2008-07-08 06:00:00,3.29496,3.30531,3.28758,3.2952,16130000.0
2008-07-08 06:05:00,3.29835,3.29892,3.28695,3.29827,19160000.0
2008-07-08 06:10:00,3.29787,3.29866,3.28779,3.28934,24390000.0
2008-07-08 06:15:00,3.29924,3.30162,3.28666,3.29744,31160000.0
2008-07-08 06:20:00,3.28916,3.30124,3.28905,3.29542,30050000.0
2008-07-08 06:25:00,3.29463,3.29949,3.29002,3.29869,15770000.0
2008-07-08 06:30:00,3.30005,3.30005,3.28619,3.29394,26660000.0
2008-07-08 06:35:00,3.29729,3.30127,3.29276,3.2981,15400000.0
2008-07-08 06:40:00,3.29389,3.30034,3.28866,3.29628,10170000.0
2008-07-08 06:45:00,3.30062,3.30242,3.28642,3.29787,24770000.0
2008-07-08 06:50:00,3.29772,3.29879,3.28533,3.29307,18380000.0
2008-07-08 06:55:00,3.29508,3.29908,3.28615,3.29822,19590000.0
2008-07-08 07:00:00,3.29707,3.3012,3.28781,3.29678,13900000.0
2008-07-08 07:05:00,3.29839,3.30131,3.28915,3.29645,27770000.0
2008-07-08 07:10:00,3.29935,3.30013,3.28887,3.29519,29650000.0
2008-07-08 07:15:00,3.29704,3.30066,3.28917,3.29804,30410000.0
2008-07-08 07:20:00,3.29992,3.30067,3.2892,3.29447,25940000.0
2008-07-08 07:25:00,3.29551,3.30213,3.28869,3.2961,27410000.0
2008-07-08 07:30:00,3.29641,3.29959,3.28882,3.29758,26280000.0
2008-07-08 07:35:00,3.29934,3.30111,3.28728,3.29474,24390000.0
2008-07-08 07:40:00,3.29831,3.29984,3.2903,3.29943,33400000.0
2008-07-08 07:45:00,3.30106,3.30106,3.28839,3.2946,37910000.0
2008-07-08 07:50:00,3.29427,3.30352,3.28814,3.30149,34540000.0
2008-07-08 07:55:00,3.29959,3.30357,3.29096,3.3012,33780000.0
2008-07-08 08:00:00,3.29505,3.30305,3.2897,3.29105,20290000.0
2008-07-08 08:05:00,3.29019,3.30029,3.28895,3.29906,32660000.0
2008-07-08 08:10:00,3.29784,3.30228,3.28738,3.29492,33400000.0
2008-07-08 08:15:00,3.29772,3.30249,3.28857,3.29359,31530000.0
2008-07-08 08:20:00,3.29443,3.30284,3.28901,3.30078,28900000.0
2008-07-08 08:25:00,3.29575,3.30204,3.2891,3.29809,31520000.0
2008-07-08 08:30:00,3.30272,3.30527,3.29077,3.30091,34190000.0
2008-07-08 08:35:00,3.29702,3.30306,3.2903,3.29844,20280000.0
2008-07-08 08:40:00,3.29631,3.30406,3.28974,3.29905,42800000.0
2008-07-08 08:45:00,3.30255,3.3042,3.28991,3.30011,40940000.0
2008-07-08 08:50:00,3.29694,3.30314,3.2877,3.30314,34900000.0
2008-07-08 08:55:00,3.30218,3.30367,3.29132,3.30223,36400000.0
2008-07-08 09:00:00,3.30373,3.30397,3.29322,3.29992,35280000.0
2008-07-08 09:05:00,3.3034,3.3034,3.29181,3.3012,32660000.0
2008-07-08 09:10:00,3.29806,3.30268,3.28996,3.30074,30050000.0
2008-07-08 09:15:00,3.29856,3.30394,3.2912,3.29762,30790000.0
2008-07-08 09:20:00,3.29557,3.30142,3.28908,3.3006,40160000.0
2008-07-08 09:25:00,3.30118,3.30239,3.28953,3.29893,31900000.0
2008-07-08 09:30:00,3.29952,3.30308,3.2902,3.29332,26270000.0
2008-07-08 09:35:00,3.30123,3.30574,3.2897,3.29827,34180000.0
2008-07-08 09:40:00,3.29685,3.30309,3.29054,3.29697,45420000.0
2008-07-08 09:45:00,3.29567,3.3052,3.29338,3.30322,40160000.0
2008-07-08 09:50:00,3.29938,3.30709,3.29173,3.30379,41290000.0
2008-07-08 09:55:00,3.30322,3.3067,3.29446,3.30379,41290000.0
2008-07-08 10:00:00,3.30402,3.30478,3.29437,3.30029,41290000.0
2008-07-08 10:05:00,3.30358,3.30613,3.2936,3.30451,32290000.0
2008-07-08 10:10:00,3.30471,3.30693,3.29354,3.3009,45800000.0
2008-07-08 10:15:00,3.29998,3.30544,3.29276,3.30279,45060000.0
2008-07-08 10:20:00,3.30487,3.30514,3.29699,3.30433,29630000.0
2008-07-08 10:25:00,3.30488,3.30508,3.29311,3.30323,29290000.0
2008-07-08 10:30:00,3.304,3.30803,3.29118,3.29944,35670000.0
2008-07-08 10:35:00,3.29731,3.30361,3.29357,3.303,27050000.0
2008-07-08 10:40:00,3.2962,3.30423,3.29338,3.30206,35710000.0
2008-07-08 10:45:00,3.30271,3.30271,3.29081,3.29544,36400000.0
2008-07-08 10:50:00,3.30077,3.30174,3.29032,3.29738,29650000.0
2008-07-08 10:55:00,3.30014,3.30118,3.2893,3.30013,26660000.0
2008-07-08 11:00:00,3.2923,3.30346,3.29033,3.30104,51430000.0
2008-07-08 11:05:00,3.29819,3.30551,3.2937,3.30398,44660000.0
2008-07-08 11:10:00,3.30204,3.30636,3.29239,3.30468,48050000.0
2008-07-08 11:15:00,3.30341,3.31075,3.29496,3.29799,31180000.0
2008-07-08 11:20:00,3.30305,3.30377,3.29255,3.30184,39050000.0
2008-07-08 11:25:00,3.30322,3.30736,3.29557,3.30255,50680000.0
2008-07-08 11:30:00,3.30273,3.30458,3.28926,3.29763,37930000.0
2008-07-08 11:35:00,3.30218,3.30329,3.2922,3.30251,31150000.0
2008-07-08 11:40:00,3.29633,3.30657,3.29229,3.30182,40910000.0
2008-07-08 11:45:00,3.29877,3.30476,3.29007,3.30278,47690000.0
2008-07-08 11:50:00,3.30244,3.30604,3.29206,3.30264,32680000.0
2008-07-08 11:55:00,3.29698,3.30538,3.29139,3.30226,43940000.0
2008-07-08 12:00:00,3.29925,3.30752,3.29497,3.30127,28950000.0
2008-07-08 12:05:00,3.3016,3.30607,3.29452,3.29752,33410000.0
2008-07-08 12:10:00,3.30281,3.30402,3.29205,3.30244,34910000.0
2008-07-08 12:15:00,3.30362,3.30566,3.29297,3.29786,43180000.0
2008-07-08 12:20:00,3.3038,3.30514,3.29406,3.3031,34910000.0
2008-07-08 12:25:00,3.29882,3.30339,3.29162,3.30161,37170000.0
2008-07-08 12:30:00,3.30225,3.30461,3.29161,3.30147,38640000.0
2008-07-08 12:35:00,3.30039,3.30515,3.29301,3.29875,40160000.0
2008-07-08 12:40:00,3.29537,3.30276,3.28975,3.29037,43160000.0
2008-07-08 12:45:00,3.29908,3.30211,3.28942,3.29729,33780000.0
2008-07-08 12:50:00,3.29626,3.30029,3.28905,3.29437,37540000.0
2008-07-08 12:55:00,3.29521,3.30476,3.28947,3.30063,49550000.0
2008-07-08 13:00:00,3.2997,3.30093,3.28935,3.29524,51410000.0
2008-07-08 13:05:00,3.29804,3.29984,3.28823,3.29782,43540000.0
2008-07-08 13:10:00,3.29645,3.29928,3.28781,3.29591,35660000.0
2008-07-08 13:15:00,3.29695,3.30059,3.28885,3.29195,35270000.0
2008-07-08 13:20:00,3.2985,3.29996,3.2914,3.29456,37150000.0
2008-07-08 13:25:00,3.29745,3.29993,3.28594,3.29403,42800000.0
2008-07-08 13:30:00,3.29536,3.30224,3.28827,3.29534,40160000.0
2008-07-08 13:35:00,3.29677,3.30245,3.28957,3.29992,38640000.0
2008-07-08 13:40:00,3.29608,3.30137,3.28855,3.29583,34180000.0
2008-07-08 13:45:00,3.30022,3.3004,3.28819,3.29833,36050000.0
2008-07-08 13:50:00,3.30073,3.30122,3.28878,3.29092,33040000.0
2008-07-08 13:55:00,3.29661,3.30209,3.29091,3.29567,44650000.0
2008-07-08 14:00:00,3.29934,3.30164,3.2929,3.29721,38650000.0
2008-07-08 14:05:00,3.29935,3.3001,3.28981,3.29489,41280000.0
2008-07-08 14:10:00,3.28984,3.29924,3.28696,3.28883,29650000.0
2008-07-08 14:15:00,3.29727,3.29804,3.28397,3.29413,39410000.0
2008-07-08 14:20:00,3.28767,3.2959,3.2846,3.29305,34920000.0
2008-07-08 14:25:00,3.29131,3.29886,3.28375,3.29237,41290000.0
2008-07-08 14:30:00,3.29596,3.29834,3.28654,3.29468,36390000.0
2008-07-08 14:35:00,3.29651,3.2972,3.28703,3.29464,38280000.0
2008-07-08 14:40:00,3.29121,3.29616,3.28541,3.2922,35670000.0
2008-07-08 14:45:00,3.29315,3.29575,3.28277,3.29353,32640000.0
2008-07-08 14:50:00,3.2878,3.29349,3.28218,3.29029,35280000.0
2008-07-08 14:55:00,3.2919,3.2931,3.282,3.28361,38270000.0
2008-07-08 15:00:00,3.29051,3.29496,3.28202,3.29146,48390000.0
2008-07-08 15:05:00,3.28952,3.29399,3.28022,3.29192,37170000.0
2008-07-08 15:10:00,3.29313,3.29386,3.2812,3.29008,39400000.0
2008-07-08 15:15:00,3.28771,3.29564,3.27981,3.29391,43170000.0
2008-07-08 15:20:00,3.28718,3.29924,3.28292,3.29177,32670000.0
2008-07-08 15:25:00,3.29409,3.29409,3.28058,3.2877,31900000.0
2008-07-08 15:30:00,3.2933,3.29618,3.28594,3.29132,42040000.0
2008-07-08 15:35:00,3.28917,3.29485,3.28281,3.28404,37550000.0
2008-07-08 15:40:00,3.29352,3.29633,3.28084,3.28926,38660000.0
2008-07-08 15:45:00,3.29177,3.29341,3.28294,3.28965,31890000.0
2008-07-08 15:50:00,3.29342,3.29575,3.28523,3.28838,37900000.0
2008-07-08 15:55:00,3.28936,3.29342,3.28249,3.29104,39420000.0
2008-07-08 16:00:00,3.29243,3.2932,3.27889,3.29257,33420000.0
2008-07-08 16:05:00,3.28781,3.29532,3.28178,3.28915,37550000.0
2008-07-08 16:10:00,3.29373,3.29486,3.28253,3.29234,40530000.0
2008-07-08 16:15:00,3.29546,3.29992,3.28096,3.29143,46530000.0
2008-07-08 16:20:00,3.28968,3.29261,3.28002,3.29124,35280000.0
2008-07-08 16:25:00,3.29138,3.29276,3.2797,3.2892,32280000.0
2008-07-08 16:30:00,3.28518,3.29323,3.27651,3.28332,39030000.0
2008-07-08 16:35:00,3.28694,3.28881,3.27724,3.2876,39040000.0
2008-07-08 16:40:00,3.28637,3.29291,3.27834,3.28915,36040000.0
2008-07-08 16:45:00,3.2874,3.29457,3.27946,3.2884,34190000.0
2008-07-08 16:50:00,3.28751,3.29351,3.27994,3.28583,37530000.0
2008-07-08 16:55:00,3.28889,3.29117,3.27848,3.28809,41650000.0
2008-07-08 17:00:00,3.28993,3.29506,3.27978,3.29175,39780000.0
2008-07-08 17:05:00,3.28454,3.29479,3.27976,3.28886,40540000.0
2008-07-08 17:10:00,3.28992,3.29322,3.27767,3.28547,34920000.0
2008-07-08 17:15:00,3.28994,3.29009,3.27719,3.28847,41280000.0
2008-07-08 17:20:00,3.28922,3.29073,3.27887,3.28724,30780000.0
2008-07-08 17:25:00,3.28432,3.28969,3.27855,3.28662,27040000.0
2008-07-08 17:30:00,3.28207,3.29016,3.27621,3.28077,38650000.0
2008-07-08 17:35:00,3.28332,3.29067,3.27297,3.28321,51420000.0
2008-07-08 17:40:00,3.28439,3.28679,3.2732,3.28137,34160000.0
2008-07-08 17:45:00,3.28257,3.28812,3.27586,3.2809,34530000.0
2008-07-08 17:50:00,3.28468,3.28636,3.27304,3.28469,34910000.0
2008-07-08 17:55:00,3.28414,3.28938,3.27205,3.28453,42420000.0
2008-07-08 18:00:00,3.27899,3.28828,3.27454,3.28487,34540000.0
2008-07-08 18:05:00,3.2836,3.28842,3.27337,3.28147,37520000.0
2008-07-08 18:10:00,3.28508,3.28736,3.27669,3.28627,33020000.0
2008-07-08 18:15:00,3.28493,3.28917,3.27647,3.28651,44670000.0
2008-07-08 18:20:00,3.28085,3.28843,3.27545,3.28503,37910000.0
2008-07-08 18:25:00,3.28534,3.29278,3.28017,3.28738,35660000.0
2008-07-08 18:30:00,3.28605,3.28821,3.27563,3.28616,37530000.0
2008-07-08 18:35:00,3.28269,3.28965,3.2773,3.28757,31540000.0
2008-07-08 18:40:00,3.28709,3.29287,3.27664,3.28706,39030000.0
2008-07-08 18:45:00,3.27726,3.29038,3.27726,3.2837,23660000.0
2008-07-08 18:50:00,3.28709,3.29007,3.27841,3.28795,25530000.0
2008-07-08 18:55:00,3.28732,3.29095,3.27941,3.28442,41310000.0
2008-07-08 19:00:00,3.28824,3.29344,3.27508,3.28168,48830000.0
2008-07-08 19:05:00,3.28216,3.28964,3.27581,3.28333,60450000.0
2008-07-08 19:10:00,3.28473,3.28656,3.27426,3.27868,30030000.0
2008-07-08 19:15:00,3.28688,3.28746,3.27459,3.28457,38320000.0
2008-07-08 19:20:00,3.27968,3.28832,3.2703,3.28452,40190000.0
2008-07-08 19:25:00,3.28445,3.2877,3.27524,3.28296,42440000.0
2008-07-08 19:30:00,3.28063,3.28749,3.27434,3.28061,38290000.0
2008-07-08 19:35:00,3.28184,3.289,3.27475,3.28622,45060000.0
2008-07-08 19:40:00,3.28133,3.28686,3.27343,3.27901,36450000.0
2008-07-08 19:45:00,3.27996,3.2914,3.27479,3.281,39790000.0
2008-07-08 19:50:00,3.28532,3.28697,3.27579,3.2811,28150000.0
2008-07-08 19:55:00,3.28499,3.28839,3.27478,3.28501,38660000.0
2008-07-08 20:00:00,3.28846,3.28846,3.27545,3.27576,30410000.0
2008-07-08 20:05:00,3.28427,3.28588,3.27375,3.28531,21050000.0
2008-07-08 20:10:00,3.27999,3.28561,3.27644,3.28495,24400000.0
2008-07-08 20:15:00,3.28808,3.28808,3.27402,3.28463,26660000.0
2008-07-08 20:20:00,3.28073,3.28559,3.27492,3.28413,23640000.0
2008-07-08 20:25:00,3.28011,3.28964,3.27619,3.28094,29660000.0
2008-07-08 20:30:00,3.2806,3.29049,3.27631,3.27631,30430000.0
2008-07-08 20:35:00,3.2848,3.28769,3.27573,3.28098,37590000.0
2008-07-08 20:40:00,3.27979,3.28619,3.27286,3.28356,34540000.0
2008-07-08 20:45:00,3.28535,3.28741,3.27543,3.27943,26660000.0
2008-07-08 20:50:00,3.28149,3.28537,3.27312,3.27723,29660000.0
2008-07-08 20:55:00,3.28158,3.28226,3.27126,3.27186,24430000.0
2008-07-08 21:00:00,3.28461,3.28461,3.27018,3.27685,27410000.0
2008-07-08 21:05:00,3.27652,3.2839,3.26907,3.28177,27030000.0
2008-07-08 21:10:00,3.28234,3.2854,3.26961,3.28263,39810000.0
2008-07-08 21:15:00,3.28451,3.28451,3.27222,3.28273,29290000.0
2008-07-08 21:20:00,3.27977,3.28382,3.27245,3.28151,31530000.0
2008-07-08 21:25:00,3.27999,3.28554,3.2697,3.2845,30800000.0
2008-07-08 21:30:00,3.28531,3.28531,3.27127,3.27178,30020000.0
2008-07-08 21:35:00,3.28095,3.28476,3.27273,3.27737,26310000.0
2008-07-08 21:40:00,3.27692,3.28306,3.27115,3.27746,30790000.0
2008-07-08 21:45:00,3.28427,3.28427,3.27207,3.2825,19930000.0
2008-07-08 21:50:00,3.27971,3.28455,3.27196,3.27818,25180000.0
2008-07-08 21:55:00,3.2814,3.28495,3.27017,3.28011,33040000.0
2008-07-08 22:00:00,3.27861,3.2846,3.27325,3.28281,23640000.0
2008-07-08 22:05:00,3.28157,3.28549,3.27335,3.27961,18010000.0
2008-07-08 22:10:00,3.28131,3.28551,3.27557,3.2814,24400000.0
2008-07-08 22:15:00,3.28496,3.28496,3.2708,3.27256,16170000.0
2008-07-08 22:20:00,3.27795,3.28298,3.27322,3.28072,13160000.0
2008-07-08 22:25:00,3.27833,3.28399,3.27237,3.28033,30430000.0
2008-07-08 22:30:00,3.28238,3.28608,3.27197,3.27679,22180000.0
2008-07-08 22:35:00,3.28516,3.28691,3.27182,3.28236,25150000.0
2008-07-08 22:40:00,3.27824,3.28378,3.27254,3.27254,25170000.0
2008-07-08 22:45:00,3.283,3.28554,3.27525,3.28048,18410000.0
2008-07-08 22:50:00,3.28234,3.28267,3.2764,3.28109,18010000.0
2008-07-08 22:55:00,3.2807,3.28437,3.27074,3.28004,26660000.0
2008-07-08 23:00:00,3.28468,3.28832,3.27141,3.28212,29670000.0
2008-07-08 23:05:00,3.28191,3.28306,3.27184,3.28112,15390000.0
2008-07-08 23:10:00,3.27399,3.28561,3.27366,3.27397,27420000.0
2008-07-08 23:15:00,3.28042,3.28526,3.27299,3.28246,36450000.0
2008-07-08 23:20:00,3.28186,3.28441,3.27073,3.28312,25180000.0
2008-07-08 23:30:00,3.2813,3.28473,3.27377,3.27377,13540000.0
2008-07-08 23:35:00,3.28272,3.28552,3.27427,3.27678,16510000.0
2008-07-08 23:40:00,3.28136,3.28383,3.27102,3.28346,24420000.0
2008-07-08 23:45:00,3.27712,3.28586,3.27323,3.2775,22540000.0
2008-07-08 23:50:00,3.28292,3.28601,3.27348,3.27419,19200000.0
2008-07-08 23:55:00,3.2782,3.28424,3.27456,3.28072,3770000.0
2008-07-09 00:00:00,3.28569,3.28612,3.27529,3.2834,12060000.0
2008-07-09 00:05:00,3.27816,3.28594,3.27516,3.27962,24800000.0
2008-07-09 00:10:00,3.27876,3.28463,3.27342,3.28092,14640000.0
2008-07-09 00:15:00,3.2828,3.28481,3.27332,3.27738,14650000.0
2008-07-09 00:20:00,3.27858,3.2841,3.27216,3.28112,13140000.0
2008-07-09 00:25:00,3.28091,3.2857,3.27521,3.28357,27790000.0
2008-07-09 00:30:00,3.28488,3.28516,3.27667,3.28328,12380000.0
2008-07-09 00:35:00,3.27946,3.28802,3.27584,3.28324,12050000.0
2008-07-09 00:40:00,3.28208,3.28686,3.27384,3.28102,15420000.0
2008-07-09 00:45:00,3.27833,3.28636,3.2772,3.28624,10900000.0
2008-07-09 00:50:00,3.28397,3.28805,3.27275,3.282,15040000.0
2008-07-09 00:55:00,3.28282,3.28818,3.27703,3.28402,18770000.0
2008-07-09 01:00:00,3.28444,3.28559,3.27219,3.28057,26670000.0
2008-07-09 01:05:00,3.27843,3.28632,3.27692,3.27692,19180000.0
2008-07-09 01:10:00,3.28117,3.284,3.27347,3.28272,25930000.0
2008-07-09 01:15:00,3.27529,3.28452,3.2712,3.27945,27810000.0
2008-07-09 01:20:00,3.28123,3.28612,3.27017,3.28609,42830000.0
2008-07-09 01:25:00,3.27543,3.28463,3.26962,3.27053,25920000.0
2008-07-09 01:30:00,3.28164,3.28304,3.27162,3.27212,20650000.0
2008-07-09 01:35:00,3.27838,3.2838,3.27271,3.28195,24800000.0
2008-07-09 01:40:00,3.27777,3.28237,3.27111,3.28062,22550000.0
2008-07-09 01:45:00,3.2825,3.2832,3.27192,3.27878,20630000.0
2008-07-09 01:50:00,3.27826,3.28449,3.27285,3.27762,32680000.0
2008-07-09 01:55:00,3.27994,3.28507,3.27165,3.27628,21040000.0
2008-07-09 02:00:00,3.28426,3.28426,3.27131,3.27527,30420000.0
2008-07-09 02:05:00,3.27771,3.28335,3.26838,3.27168,31150000.0
2008-07-09 02:10:00,3.27292,3.28314,3.27292,3.27996,12010000.0
2008-07-09 02:15:00,3.28418,3.28474,3.27292,3.27292,14660000.0
2008-07-09 02:20:00,3.27728,3.28249,3.27102,3.27892,19560000.0
2008-07-09 02:25:00,3.2771,3.28638,3.27103,3.27949,27440000.0
2008-07-09 02:30:00,3.28529,3.28568,3.27041,3.27041,19930000.0
2008-07-09 02:35:00,3.2807,3.28276,3.27264,3.28111,16910000.0
2008-07-09 02:40:00,3.28155,3.28299,3.27276,3.27276,23280000.0
2008-07-09 02:45:00,3.28592,3.28592,3.27262,3.28269,26650000.0
2008-07-09 02:50:00,3.28264,3.2842,3.27295,3.27696,31160000.0
2008-07-09 02:55:00,3.28231,3.28425,3.27243,3.28189,28530000.0
2008-07-09 03:00:00,3.28386,3.28404,3.27256,3.28051,30770000.0
2008-07-09 03:05:00,3.28066,3.28336,3.27182,3.28253,33010000.0
2008-07-09 03:10:00,3.27428,3.28573,3.2719,3.2738,35290000.0
2008-07-09 03:15:00,3.28025,3.28617,3.26967,3.27822,47690000.0
2008-07-09 03:20:00,3.27757,3.28401,3.27016,3.27713,31180000.0
2008-07-09 03:25:00,3.27837,3.28475,3.27188,3.27754,38680000.0
2008-07-09 03:30:00,3.2756,3.28481,3.26994,3.27742,27430000.0
2008-07-09 03:35:00,3.28151,3.28471,3.27163,3.28171,26660000.0
2008-07-09 03:40:00,3.28155,3.28522,3.26991,3.27773,33050000.0
2008-07-09 03:45:00,3.28548,3.28785,3.26785,3.27813,41750000.0
2008-07-09 03:50:00,3.27278,3.28205,3.27257,3.27282,21020000.0
2008-07-09 03:55:00,3.2812,3.28407,3.27352,3.2813,22520000.0
2008-07-09 04:00:00,3.2836,3.2836,3.27298,3.28059,15390000.0
2008-07-09 04:05:00,3.28181,3.28247,3.27211,3.2752,22150000.0
2008-07-09 04:10:00,3.28079,3.28234,3.27156,3.28154,14260000.0
2008-07-09 04:15:00,3.28162,3.28561,3.27472,3.27792,14300000.0
2008-07-09 04:20:00,3.27595,3.28342,3.27083,3.27282,24800000.0
2008-07-09 04:25:00,3.28128,3.28717,3.27084,3.27833,38300000.0
2008-07-09 04:30:00,3.28392,3.28512,3.27066,3.28207,33060000.0
2008-07-09 04:35:00,3.28055,3.28319,3.27335,3.28252,16920000.0
2008-07-09 04:40:00,3.27695,3.28575,3.2722,3.27885,25890000.0
2008-07-09 04:45:00,3.27935,3.28398,3.2733,3.28041,16150000.0
2008-07-09 04:50:00,3.27858,3.28562,3.27154,3.2795,30030000.0
2008-07-09 04:55:00,3.28348,3.28646,3.27339,3.28362,18400000.0
2008-07-09 05:00:00,3.28454,3.28454,3.27003,3.28263,27400000.0
2008-07-09 05:05:00,3.27672,3.28467,3.27161,3.28344,21810000.0
2008-07-09 05:10:00,3.28199,3.28401,3.27196,3.27883,26680000.0
2008-07-09 05:15:00,3.28298,3.28443,3.27366,3.28319,26670000.0
2008-07-09 05:20:00,3.2816,3.28348,3.27208,3.28285,24780000.0
2008-07-09 05:25:00,3.27374,3.28719,3.27036,3.27995,24410000.0
2008-07-09 05:30:00,3.28159,3.28531,3.27317,3.28253,23260000.0
2008-07-09 05:35:00,3.27977,3.2877,3.27271,3.28083,32290000.0
2008-07-09 05:40:00,3.28099,3.28348,3.27172,3.2819,23270000.0
2008-07-09 05:45:00,3.2822,3.28339,3.27054,3.28094,48810000.0
2008-07-09 05:50:00,3.2765,3.28238,3.27042,3.28044,26650000.0
2008-07-09 05:55:00,3.27538,3.28315,3.27269,3.28146,52920000.0
2008-07-09 06:00:00,3.28499,3.28499,3.2732,3.28291,23290000.0
2008-07-09 06:05:00,3.27417,3.28364,3.27195,3.27361,13920000.0
2008-07-09 06:10:00,3.27749,3.2842,3.2717,3.28232,23280000.0
2008-07-09 06:15:00,3.28162,3.28422,3.27328,3.27995,14290000.0
2008-07-09 06:20:00,3.27891,3.28258,3.27016,3.28131,41300000.0
2008-07-09 06:25:00,3.27683,3.28322,3.27239,3.27951,21410000.0
2008-07-09 06:30:00,3.28446,3.28462,3.27312,3.27734,30780000.0
2008-07-09 06:35:00,3.28131,3.28538,3.27677,3.28131,28160000.0
2008-07-09 06:40:00,3.28263,3.28579,3.26876,3.28033,26290000.0
2008-07-09 06:45:00,3.28357,3.28659,3.27296,3.2811,31530000.0
2008-07-09 06:50:00,3.27759,3.28328,3.2707,3.27795,34170000.0
2008-07-09 06:55:00,3.28252,3.28495,3.27218,3.27935,34560000.0
2008-07-09 07:00:00,3.28464,3.28464,3.27242,3.27828,22520000.0
2008-07-09 07:05:00,3.28223,3.28448,3.27126,3.27816,29660000.0
2008-07-09 07:10:00,3.28144,3.283,3.26969,3.27975,28160000.0
2008-07-09 07:15:00,3.28222,3.28633,3.27292,3.27963,25530000.0
2008-07-09 07:20:00,3.28365,3.28462,3.27101,3.28127,25910000.0
2008-07-09 07:25:00,3.28091,3.28408,3.27211,3.27982,25160000.0
2008-07-09 07:30:00,3.27514,3.28616,3.27229,3.27914,31520000.0
2008-07-09 07:35:00,3.27519,3.28711,3.27508,3.28399,31520000.0
2008-07-09 07:40:00,3.28214,3.28335,3.27191,3.28164,27780000.0
2008-07-09 07:45:00,3.28133,3.28332,3.27141,3.2821,33410000.0
2008-07-09 07:50:00,3.27611,3.28617,3.27236,3.28352,33780000.0
2008-07-09 07:55:00,3.27332,3.28401,3.27166,3.28197,31150000.0
2008-07-09 08:00:00,3.28015,3.28526,3.27535,3.28003,29280000.0
2008-07-09 08:05:00,3.27626,3.28345,3.27205,3.27663,26270000.0
2008-07-09 08:10:00,3.28403,3.28476,3.27244,3.2796,31900000.0
2008-07-09 08:15:00,3.2846,3.28498,3.27206,3.28238,31900000.0
2008-07-09 08:20:00,3.28363,3.28506,3.27299,3.28236,21390000.0
2008-07-09 08:25:00,3.28302,3.28489,3.27078,3.27878,29650000.0
2008-07-09 08:30:00,3.27828,3.28738,3.27404,3.27605,29660000.0
2008-07-09 08:35:00,3.27607,3.28699,3.26992,3.28237,28160000.0
2008-07-09 08:40:00,3.27762,3.28698,3.2709,3.2809,36780000.0
2008-07-09 08:45:00,3.28384,3.28478,3.27149,3.28386,31540000.0
2008-07-09 08:50:00,3.28321,3.28576,3.27198,3.28034,28150000.0
2008-07-09 08:55:00,3.28289,3.2875,3.27286,3.2854,36430000.0
2008-07-09 09:00:00,3.28518,3.28828,3.27572,3.28759,40150000.0
2008-07-09 09:05:00,3.28143,3.28805,3.2772,3.28525,28530000.0
2008-07-09 09:10:00,3.28445,3.29082,3.28327,3.28952,24390000.0
2008-07-09 09:15:00,3.28681,3.29034,3.27661,3.28326,33400000.0
2008-07-09 09:20:00,3.28477,3.29091,3.27616,3.28752,34530000.0
2008-07-09 09:25:00,3.28378,3.28965,3.27605,3.28811,34510000.0
2008-07-09 09:30:00,3.28763,3.29134,3.27734,3.28832,31520000.0
2008-07-09 09:35:00,3.28727,3.29054,3.27733,3.28517,31170000.0
2008-07-09 09:40:00,3.28755,3.29082,3.2755,3.29082,33780000.0
2008-07-09 09:45:00,3.27878,3.29013,3.27768,3.2892,30800000.0
2008-07-09 09:50:00,3.28444,3.29021,3.27544,3.28716,31150000.0
2008-07-09 09:55:00,3.2886,3.28961,3.27663,3.28662,33400000.0
2008-07-09 10:00:00,3.2864,3.28642,3.27627,3.28576,29660000.0
2008-07-09 10:05:00,3.28528,3.28932,3.27543,3.28592,27780000.0
2008-07-09 10:10:00,3.28686,3.28753,3.27367,3.28378,37520000.0
2008-07-09 10:15:00,3.28248,3.2901,3.27818,3.28383,35300000.0
2008-07-09 10:20:00,3.28003,3.28712,3.27704,3.28082,34160000.0
2008-07-09 10:25:00,3.27727,3.28556,3.27539,3.28478,29270000.0
2008-07-09 10:30:00,3.27857,3.28628,3.27462,3.28023,31550000.0
2008-07-09 10:35:00,3.27875,3.28508,3.27332,3.27863,25910000.0
2008-07-09 10:40:00,3.27811,3.28831,3.27448,3.27922,37160000.0
2008-07-09 10:45:00,3.28138,3.28196,3.2703,3.275,32260000.0
2008-07-09 10:50:00,3.28051,3.28397,3.27138,3.27712,35280000.0
2008-07-09 10:55:00,3.28046,3.2815,3.26848,3.27922,27020000.0
2008-07-09 11:00:00,3.27799,3.28053,3.26818,3.27437,44280000.0
2008-07-09 11:05:00,3.27969,3.2824,3.26695,3.2798,31150000.0
2008-07-09 11:10:00,3.27485,3.28119,3.26984,3.27896,36780000.0
2008-07-09 11:15:00,3.27908,3.2802,3.26729,3.2769,28530000.0
2008-07-09 11:20:00,3.27762,3.27925,3.2683,3.27827,28170000.0
2008-07-09 11:25:00,3.27867,3.279,3.26551,3.27029,34150000.0
2008-07-09 11:30:00,3.27431,3.27717,3.25996,3.26229,31530000.0
2008-07-09 11:35:00,3.26745,3.27198,3.25888,3.27003,29650000.0
2008-07-09 11:40:00,3.26447,3.2733,3.26229,3.27169,31900000.0
2008-07-09 11:45:00,3.26453,3.27385,3.26115,3.27142,37150000.0
2008-07-09 11:50:00,3.26896,3.27022,3.25922,3.26875,27780000.0
2008-07-09 11:55:00,3.26677,3.2711,3.2607,3.27054,30400000.0
2008-07-09 12:00:00,3.26671,3.27162,3.26118,3.26933,28530000.0
2008-07-09 12:05:00,3.27106,3.27269,3.25714,3.26333,33040000.0
2008-07-09 12:10:00,3.27129,3.27268,3.26,3.27198,39400000.0
2008-07-09 12:15:00,3.2717,3.27414,3.25985,3.26612,43580000.0
2008-07-09 12:20:00,3.27207,3.27266,3.26181,3.27075,34550000.0
2008-07-09 12:25:00,3.266,3.27369,3.26115,3.26973,37900000.0
2008-07-09 12:30:00,3.27059,3.27186,3.25782,3.27,38290000.0
2008-07-09 12:35:00,3.26857,3.27047,3.25813,3.26299,40910000.0
2008-07-09 12:40:00,3.26097,3.26506,3.24988,3.26309,44660000.0
2008-07-09 12:45:00,3.26048,3.26142,3.24947,3.26072,33420000.0
2008-07-09 12:50:00,3.2584,3.26372,3.2504,3.25549,38280000.0
2008-07-09 12:55:00,3.25552,3.26521,3.24847,3.2601,50280000.0
2008-07-09 13:00:00,3.26072,3.26134,3.24863,3.2572,50310000.0
2008-07-09 13:05:00,3.26104,3.26104,3.25,3.26052,42760000.0
2008-07-09 13:10:00,3.25772,3.26223,3.25056,3.25944,34530000.0
2008-07-09 13:15:00,3.26129,3.26401,3.2539,3.25762,34530000.0
2008-07-09 13:20:00,3.26353,3.26586,3.25335,3.26098,32670000.0
2008-07-09 13:25:00,3.26259,3.26604,3.25343,3.25996,42820000.0
2008-07-09 13:30:00,3.25993,3.26609,3.25245,3.26236,40910000.0
2008-07-09 13:35:00,3.26169,3.26564,3.25437,3.26314,36430000.0
2008-07-09 13:40:00,3.25984,3.26605,3.2508,3.26096,30810000.0
2008-07-09 13:45:00,3.26433,3.26841,3.25338,3.2656,39760000.0
2008-07-09 13:50:00,3.26671,3.26886,3.25635,3.25718,34140000.0
2008-07-09 13:55:00,3.26192,3.2686,3.25753,3.26292,42800000.0
2008-07-09 14:00:00,3.26662,3.26831,3.25962,3.26685,36420000.0
2008-07-09 14:05:00,3.26863,3.26883,3.25661,3.26669,41660000.0
2008-07-09 14:10:00,3.25873,3.2709,3.25609,3.25937,31140000.0
2008-07-09 14:15:00,3.2668,3.26764,3.25564,3.26565,40170000.0
2008-07-09 14:20:00,3.25871,3.26856,3.25596,3.26536,35670000.0
2008-07-09 14:25:00,3.26388,3.2687,3.25576,3.26096,39070000.0
2008-07-09 14:30:00,3.26574,3.27073,3.25703,3.26395,35290000.0
2008-07-09 14:35:00,3.26453,3.26527,3.25564,3.2647,36060000.0
2008-07-09 14:40:00,3.26084,3.26691,3.25525,3.26352,34180000.0
2008-07-09 14:45:00,3.26373,3.26536,3.25246,3.26451,31540000.0
2008-07-09 14:50:00,3.25819,3.26437,3.25353,3.26279,34900000.0
2008-07-09 14:55:00,3.25873,3.26652,3.25429,3.25593,40540000.0
2008-07-09 15:00:00,3.26178,3.26831,3.25165,3.26272,46550000.0
2008-07-09 15:05:00,3.26228,3.26745,3.25414,3.2656,39010000.0
2008-07-09 15:10:00,3.26514,3.26961,3.25656,3.26667,37170000.0
2008-07-09 15:15:00,3.26275,3.27251,3.25767,3.26939,44290000.0
2008-07-09 15:20:00,3.2628,3.2723,3.25896,3.26846,35260000.0
2008-07-09 15:25:00,3.27031,3.27181,3.25943,3.26496,33010000.0
2008-07-09 15:30:00,3.27067,3.27336,3.26338,3.26985,40560000.0
2008-07-09 15:35:00,3.26548,3.27237,3.25858,3.26169,40160000.0
2008-07-09 15:40:00,3.27239,3.27339,3.26025,3.26809,36780000.0
2008-07-09 15:45:00,3.27119,3.27298,3.25925,3.26736,31160000.0
2008-07-09 15:50:00,3.27181,3.27315,3.26189,3.26494,40160000.0
2008-07-09 15:55:00,3.26408,3.27733,3.26408,3.27053,38670000.0
2008-07-09 16:00:00,3.27174,3.27249,3.26041,3.27074,32670000.0
2008-07-09 16:05:00,3.26532,3.27137,3.25854,3.26449,38290000.0
2008-07-09 16:10:00,3.27249,3.27249,3.2606,3.27049,41660000.0
2008-07-09 16:15:00,3.27079,3.27384,3.2604,3.27028,45050000.0
2008-07-09 16:20:00,3.26868,3.2724,3.26094,3.26926,35290000.0
2008-07-09 16:25:00,3.2709,3.27196,3.25934,3.26844,32290000.0
2008-07-09 16:30:00,3.26486,3.27213,3.25755,3.26277,40520000.0
2008-07-09 16:35:00,3.26755,3.27064,3.25903,3.26943,40890000.0
2008-07-09 16:40:00,3.26777,3.27011,3.2574,3.26841,36790000.0
2008-07-09 16:45:00,3.26637,3.27374,3.25889,3.2657,34540000.0
2008-07-09 16:50:00,3.26953,3.27084,3.2588,3.26714,36790000.0
2008-07-09 16:55:00,3.27043,3.27186,3.25941,3.2671,40920000.0
2008-07-09 17:00:00,3.26922,3.27308,3.25564,3.2678,37940000.0
2008-07-09 17:05:00,3.26379,3.27032,3.25771,3.26827,39420000.0
2008-07-09 17:10:00,3.26978,3.2704,3.25861,3.2636,36060000.0
2008-07-09 17:15:00,3.27072,3.27223,3.2598,3.26888,41650000.0
2008-07-09 17:20:00,3.27039,3.27139,3.25726,3.26905,30400000.0
2008-07-09 17:25:00,3.26439,3.26971,3.25853,3.26663,28530000.0
2008-07-09 17:30:00,3.26186,3.27087,3.25608,3.26451,37530000.0
2008-07-09 17:35:00,3.26638,3.27127,3.25826,3.26817,49190000.0
2008-07-09 17:40:00,3.27018,3.27319,3.26004,3.26762,33050000.0
2008-07-09 17:45:00,3.26673,3.27439,3.2622,3.26578,35270000.0
2008-07-09 17:50:00,3.26978,3.27175,3.2605,3.27175,35670000.0
2008-07-09 17:55:00,3.27286,3.27595,3.26077,3.27237,42780000.0
2008-07-09 18:00:00,3.2678,3.27538,3.26173,3.26853,35640000.0
2008-07-09 18:05:00,3.27137,3.27465,3.2629,3.26714,37520000.0
2008-07-09 18:10:00,3.27053,3.27247,3.26041,3.26041,33790000.0
2008-07-09 18:15:00,3.27109,3.27326,3.26108,3.27177,43540000.0
2008-07-09 18:20:00,3.26769,3.27434,3.26181,3.27156,34180000.0
2008-07-09 18:25:00,3.27289,3.27465,3.26177,3.27317,36400000.0
2008-07-09 18:30:00,3.27182,3.27411,3.25791,3.27082,34560000.0
2008-07-09 18:35:00,3.26812,3.27548,3.25873,3.27043,34160000.0
2008-07-09 18:40:00,3.26995,3.2746,3.25983,3.27041,37180000.0
2008-07-09 18:45:00,3.27074,3.27174,3.26072,3.26575,26650000.0
2008-07-09 18:50:00,3.26968,3.27445,3.26058,3.2702,28150000.0
2008-07-09 18:55:00,3.27102,3.27202,3.26161,3.26811,31890000.0
2008-07-09 19:00:00,3.27049,3.27528,3.26164,3.2699,37160000.0
2008-07-09 19:05:00,3.27206,3.27297,3.26275,3.27054,49520000.0
2008-07-09 19:10:00,3.27117,3.27231,3.25956,3.26908,24050000.0
2008-07-09 19:15:00,3.2697,3.27286,3.26118,3.26163,38260000.0
2008-07-09 19:20:00,3.2719,3.27343,3.2607,3.27125,38650000.0
2008-07-09 19:25:00,3.27232,3.27573,3.26243,3.26908,31540000.0
2008-07-09 19:30:00,3.26872,3.27446,3.26242,3.26637,34900000.0
2008-07-09 19:35:00,3.27314,3.27314,3.26287,3.27288,35270000.0
2008-07-09 19:40:00,3.26797,3.27395,3.26019,3.26962,24020000.0
2008-07-09 19:45:00,3.2708,3.27306,3.25934,3.2651,25530000.0
2008-07-09 19:50:00,3.26731,3.27489,3.2619,3.27282,27040000.0
2008-07-09 19:55:00,3.27182,3.27537,3.2596,3.27133,19890000.0
2008-07-09 20:00:00,3.26577,3.27634,3.26162,3.26243,30780000.0
2008-07-09 20:05:00,3.27155,3.27286,3.26616,3.2712,25890000.0
2008-07-09 20:10:00,3.26933,3.27312,3.26321,3.26623,30780000.0
2008-07-09 20:15:00,3.26657,3.27309,3.26487,3.26487,31900000.0
2008-07-09 20:20:00,3.27168,3.27383,3.26149,3.27124,22160000.0
2008-07-09 20:25:00,3.26928,3.27195,3.25903,3.26764,41680000.0
2008-07-09 20:30:00,3.27087,3.27147,3.25948,3.26191,25910000.0
2008-07-09 20:35:00,3.26894,3.27359,3.26003,3.27204,49950000.0
2008-07-09 20:40:00,3.26769,3.27265,3.26105,3.26105,34190000.0
2008-07-09 20:45:00,3.26204,3.2725,3.26049,3.26413,24800000.0
2008-07-09 20:50:00,3.26937,3.27498,3.26222,3.27205,31550000.0
2008-07-09 20:55:00,3.26642,3.27628,3.2595,3.26726,39430000.0
2008-07-09 21:00:00,3.27141,3.27532,3.26316,3.26969,25910000.0
2008-07-09 21:05:00,3.26906,3.27251,3.26231,3.26633,32280000.0
2008-07-09 21:10:00,3.27216,3.27765,3.26244,3.27278,44300000.0
2008-07-09 21:15:00,3.27257,3.27782,3.26069,3.27081,36430000.0
2008-07-09 21:20:00,3.27142,3.27262,3.26028,3.27205,33820000.0
2008-07-09 21:25:00,3.2722,3.27273,3.26079,3.26672,31570000.0
2008-07-09 21:30:00,3.26933,3.27284,3.26043,3.2706,33080000.0
2008-07-09 21:35:00,3.27079,3.27363,3.26221,3.27226,23290000.0
2008-07-09 21:40:00,3.26737,3.27619,3.26207,3.27316,30430000.0
2008-07-09 21:45:00,3.27337,3.27345,3.25977,3.26349,35690000.0
2008-07-09 21:50:00,3.2722,3.27316,3.26295,3.26781,27440000.0
2008-07-09 21:55:00,3.27146,3.27379,3.2618,3.27119,45060000.0
2008-07-09 22:00:00,3.27221,3.27492,3.26048,3.27294,30410000.0
2008-07-09 22:05:00,3.27058,3.27316,3.26158,3.26892,35290000.0
2008-07-09 22:10:00,3.27414,3.27599,3.26336,3.27127,37190000.0
2008-07-09 22:15:00,3.26764,3.27713,3.26265,3.26721,26660000.0
2008-07-09 22:20:00,3.26959,3.27432,3.2623,3.26733,34550000.0
2008-07-09 22:25:00,3.26998,3.27397,3.26175,3.27285,49210000.0
2008-07-09 22:30:00,3.26818,3.27579,3.26146,3.26761,32660000.0
2008-07-09 22:35:00,3.26928,3.2758,3.26263,3.27157,34550000.0
2008-07-09 22:40:00,3.27227,3.27503,3.26261,3.27261,28530000.0
2008-07-09 22:45:00,3.27344,3.27762,3.26607,3.27173,29670000.0
2008-07-09 22:50:00,3.26866,3.27717,3.26276,3.26974,29680000.0
2008-07-09 22:55:00,3.27193,3.2766,3.26327,3.27088,35310000.0
2008-07-09 23:00:00,3.27204,3.27645,3.26216,3.2736,43550000.0
2008-07-09 23:05:00,3.27086,3.27457,3.2585,3.26842,39410000.0
2008-07-09 23:10:00,3.27185,3.27378,3.26393,3.27257,14310000.0
2008-07-09 23:15:00,3.27238,3.27529,3.26017,3.27097,22540000.0
2008-07-09 23:20:00,3.27224,3.27224,3.25896,3.27055,14270000.0
2008-07-09 23:25:00,3.27187,3.27344,3.26,3.27009,34170000.0
2008-07-09 23:30:00,3.27102,3.27567,3.26005,3.27131,24780000.0
2008-07-09 23:35:00,3.26818,3.27482,3.26088,3.26742,25910000.0
2008-07-09 23:40:00,3.27048,3.27224,3.26214,3.26494,22560000.0
2008-07-09 23:45:00,3.27108,3.27494,3.26129,3.27215,25160000.0
2008-07-09 23:50:00,3.27112,3.27251,3.26456,3.26824,14260000.0
2008-07-09 23:55:00,3.27254,3.27441,3.26318,3.2685,13160000.0
2008-07-10 00:00:00,3.27339,3.27604,3.26071,3.27198,33090000.0
2008-07-10 00:05:00,3.27119,3.27258,3.26321,3.26962,10920000.0
2008-07-10 00:15:00,3.27172,3.27652,3.26261,3.2705,16540000.0
2008-07-10 00:20:00,3.27019,3.27277,3.26307,3.26743,15770000.0
2008-07-10 00:25:00,3.27103,3.27772,3.26307,3.26701,15780000.0
2008-07-10 00:30:00,3.26879,3.27242,3.26302,3.27238,11660000.0
2008-07-10 00:35:00,3.27108,3.27473,3.26285,3.26955,13180000.0
2008-07-10 00:40:00,3.26753,3.27296,3.26139,3.26872,15020000.0
2008-07-10 00:45:00,3.27278,3.27291,3.26089,3.26213,17660000.0
2008-07-10 00:50:00,3.27098,3.2725,3.26225,3.27235,17300000.0
2008-07-10 00:55:00,3.26795,3.27357,3.2622,3.26893,34550000.0
2008-07-10 01:00:00,3.2725,3.27362,3.26271,3.2684,31900000.0
2008-07-10 01:05:00,3.26815,3.2734,3.26296,3.26846,13530000.0
2008-07-10 01:10:00,3.27325,3.27617,3.26019,3.26684,36420000.0
2008-07-10 01:15:00,3.26302,3.27312,3.26182,3.27053,23660000.0
2008-07-10 01:20:00,3.27168,3.27373,3.26134,3.27302,27440000.0
2008-07-10 01:25:00,3.27072,3.27374,3.26163,3.26876,10150000.0
2008-07-10 01:30:00,3.26876,3.2721,3.26252,3.26252,9790000.0
2008-07-10 01:35:00,3.27146,3.2752,3.26116,3.27084,24010000.0
2008-07-10 01:40:00,3.27078,3.27223,3.26219,3.26219,15750000.0
2008-07-10 01:45:00,3.26904,3.27379,3.26065,3.2685,22180000.0
2008-07-10 01:50:00,3.27017,3.27575,3.26193,3.26382,19930000.0
2008-07-10 01:55:00,3.26693,3.27203,3.26259,3.26263,13170000.0
2008-07-10 02:00:00,3.27198,3.2777,3.26423,3.26423,17660000.0
2008-07-10 02:05:00,3.27039,3.27335,3.26306,3.26306,7530000.0
2008-07-10 02:10:00,3.26955,3.27624,3.26386,3.2716,38290000.0
2008-07-10 02:15:00,3.2712,3.27518,3.26068,3.26198,25160000.0
2008-07-10 02:20:00,3.26256,3.2754,3.26256,3.26428,15790000.0
2008-07-10 02:25:00,3.27091,3.27295,3.26087,3.27055,30420000.0
2008-07-10 02:30:00,3.27219,3.27325,3.26376,3.26919,22900000.0
2008-07-10 02:35:00,3.26764,3.27289,3.26012,3.27098,37900000.0
2008-07-10 02:40:00,3.26747,3.27506,3.26271,3.2692,38290000.0
2008-07-10 02:45:00,3.27099,3.27228,3.26154,3.26952,35280000.0
2008-07-10 02:50:00,3.27103,3.27291,3.26207,3.26846,38290000.0
2008-07-10 02:55:00,3.26708,3.2723,3.26059,3.26555,37160000.0
2008-07-10 03:00:00,3.27105,3.27409,3.261,3.26806,34550000.0
2008-07-10 03:05:00,3.26796,3.27432,3.26241,3.26827,44670000.0
2008-07-10 03:10:00,3.27145,3.2724,3.26233,3.27217,15780000.0
2008-07-10 03:15:00,3.26744,3.27461,3.26088,3.26677,29690000.0
2008-07-10 03:20:00,3.27128,3.27264,3.26128,3.26703,26280000.0
2008-07-10 03:25:00,3.26593,3.27223,3.26082,3.26527,24040000.0
2008-07-10 03:30:00,3.26313,3.27309,3.26095,3.27127,24800000.0
2008-07-10 03:35:00,3.27144,3.27376,3.26262,3.27135,30410000.0
2008-07-10 03:40:00,3.27082,3.27254,3.26135,3.26912,32300000.0
2008-07-10 03:45:00,3.27125,3.27398,3.25981,3.27127,34940000.0
2008-07-10 03:50:00,3.26184,3.2766,3.26106,3.27277,34960000.0
2008-07-10 03:55:00,3.2713,3.27308,3.26038,3.27005,37550000.0
2008-07-10 04:00:00,3.27301,3.27436,3.26267,3.27106,36830000.0
2008-07-10 04:05:00,3.27029,3.27309,3.26219,3.26969,20270000.0
2008-07-10 04:10:00,3.27218,3.27238,3.26109,3.27028,12770000.0
2008-07-10 04:15:00,3.27053,3.27322,3.26128,3.27172,25540000.0
2008-07-10 04:20:00,3.2722,3.27303,3.26319,3.27193,21030000.0
2008-07-10 04:25:00,3.26788,3.2738,3.26201,3.26887,35680000.0
2008-07-10 04:30:00,3.26962,3.2734,3.25967,3.27152,21040000.0
2008-07-10 04:35:00,3.2668,3.2709,3.26103,3.26792,23300000.0
2008-07-10 04:40:00,3.26677,3.27309,3.26252,3.26694,22150000.0
2008-07-10 04:45:00,3.27194,3.2733,3.26198,3.26928,17270000.0
2008-07-10 04:50:00,3.26979,3.27052,3.26097,3.26909,14250000.0
2008-07-10 04:55:00,3.27126,3.27238,3.26212,3.27138,17280000.0
2008-07-10 05:00:00,3.27099,3.27298,3.26159,3.27229,28900000.0
2008-07-10 05:05:00,3.26816,3.27689,3.26347,3.27286,21400000.0
2008-07-10 05:10:00,3.268,3.27357,3.26268,3.26965,24450000.0
2008-07-10 05:15:00,3.27044,3.27278,3.26272,3.27147,19530000.0
2008-07-10 05:20:00,3.27067,3.2748,3.26062,3.27041,21420000.0
2008-07-10 05:25:00,3.27235,3.27471,3.26205,3.26681,26680000.0
2008-07-10 05:30:00,3.26779,3.27489,3.25879,3.27185,28150000.0
2008-07-10 05:35:00,3.27052,3.27655,3.26228,3.27068,27050000.0
2008-07-10 05:40:00,3.27039,3.27462,3.26296,3.27248,26280000.0
2008-07-10 05:45:00,3.27126,3.27261,3.26342,3.26967,10910000.0
2008-07-10 05:50:00,3.26725,3.27281,3.26309,3.26666,10170000.0
2008-07-10 05:55:00,3.26571,3.27773,3.26033,3.26468,15780000.0
2008-07-10 06:00:00,3.27222,3.27621,3.26363,3.26972,12760000.0
2008-07-10 06:05:00,3.26764,3.27332,3.25996,3.26168,25540000.0
2008-07-10 06:10:00,3.27103,3.27338,3.26173,3.26982,19910000.0
2008-07-10 06:15:00,3.27176,3.27267,3.26007,3.2667,28150000.0
2008-07-10 06:20:00,3.26828,3.27311,3.26123,3.27136,19910000.0
2008-07-10 06:25:00,3.27075,3.2721,3.26155,3.2721,8630000.0
2008-07-10 06:30:00,3.27167,3.27285,3.26223,3.27274,18760000.0
2008-07-10 06:35:00,3.27085,3.27275,3.26503,3.26761,24040000.0
2008-07-10 06:40:00,3.26742,3.27363,3.2626,3.27343,26300000.0
2008-07-10 06:45:00,3.26931,3.27697,3.26723,3.27454,23260000.0
2008-07-10 06:50:00,3.2745,3.2749,3.26318,3.27094,17260000.0
2008-07-10 06:55:00,3.27312,3.27507,3.26253,3.2719,22950000.0
2008-07-10 07:00:00,3.27074,3.27454,3.26377,3.26422,14270000.0
2008-07-10 07:05:00,3.27325,3.27444,3.26368,3.27444,8640000.0
2008-07-10 07:10:00,3.27438,3.27701,3.2643,3.27127,31550000.0
2008-07-10 07:15:00,3.27144,3.27553,3.26129,3.27344,32270000.0
2008-07-10 07:20:00,3.27086,3.27495,3.26191,3.27495,24780000.0
2008-07-10 07:25:00,3.27509,3.27725,3.26193,3.27488,31540000.0
2008-07-10 07:30:00,3.27478,3.27496,3.26318,3.27404,30040000.0
2008-07-10 07:35:00,3.26952,3.27841,3.26325,3.26887,30050000.0
2008-07-10 07:40:00,3.26425,3.2786,3.26425,3.2741,23310000.0
2008-07-10 07:45:00,3.27236,3.2755,3.26324,3.27502,29290000.0
2008-07-10 07:50:00,3.26945,3.27448,3.26431,3.27077,32670000.0
2008-07-10 07:55:00,3.26912,3.2752,3.26506,3.2747,16890000.0
2008-07-10 08:00:00,3.27275,3.27475,3.26045,3.2686,28530000.0
2008-07-10 08:05:00,3.27168,3.27396,3.2626,3.26846,31180000.0
2008-07-10 08:10:00,3.26888,3.27504,3.26212,3.27048,35650000.0
2008-07-10 08:15:00,3.26818,3.2747,3.26282,3.26885,31510000.0
2008-07-10 08:20:00,3.27154,3.27679,3.26159,3.27396,28890000.0
2008-07-10 08:25:00,3.27508,3.27738,3.26546,3.27361,27030000.0
2008-07-10 08:30:00,3.27618,3.27702,3.26679,3.27595,28530000.0
2008-07-10 08:35:00,3.27051,3.27623,3.26427,3.27569,33390000.0
2008-07-10 08:40:00,3.27077,3.27651,3.26304,3.27208,43530000.0
2008-07-10 08:45:00,3.27383,3.27642,3.2638,3.27388,39410000.0
2008-07-10 08:50:00,3.27181,3.27666,3.26603,3.27004,34910000.0
2008-07-10 08:55:00,3.2729,3.27945,3.26828,3.27479,39020000.0
2008-07-10 09:00:00,3.27525,3.27595,3.26548,3.26593,45420000.0
2008-07-10 09:05:00,3.274,3.27548,3.26205,3.26886,32290000.0
2008-07-10 09:10:00,3.27052,3.27572,3.26618,3.27365,25520000.0
2008-07-10 09:15:00,3.27133,3.27489,3.26243,3.27216,33030000.0
2008-07-10 09:20:00,3.26751,3.27148,3.25877,3.27011,33390000.0
2008-07-10 09:25:00,3.26525,3.273,3.26456,3.27222,22530000.0
2008-07-10 09:30:00,3.27059,3.27644,3.26015,3.26512,27030000.0
2008-07-10 09:35:00,3.27241,3.27456,3.26208,3.27181,34890000.0
2008-07-10 09:40:00,3.27057,3.27181,3.26152,3.27073,40890000.0
2008-07-10 09:45:00,3.26094,3.27245,3.25827,3.26901,43540000.0
2008-07-10 09:50:00,3.26564,3.2712,3.2581,3.26961,41680000.0
2008-07-10 09:55:00,3.26948,3.27429,3.26081,3.27069,37150000.0
2008-07-10 10:00:00,3.27215,3.27261,3.26014,3.26732,27780000.0
2008-07-10 10:05:00,3.26885,3.27166,3.25816,3.26813,34170000.0
2008-07-10 10:10:00,3.26922,3.27322,3.25713,3.2662,48050000.0
2008-07-10 10:15:00,3.26887,3.27266,3.26065,3.26595,38670000.0
2008-07-10 10:20:00,3.26683,3.27261,3.26062,3.26979,30050000.0
2008-07-10 10:25:00,3.27116,3.27172,3.26051,3.26968,36760000.0
2008-07-10 10:30:00,3.26137,3.2716,3.25756,3.26499,36430000.0
2008-07-10 10:35:00,3.27021,3.2717,3.26067,3.26539,29270000.0
2008-07-10 10:40:00,3.26366,3.27166,3.26,3.26763,40550000.0
2008-07-10 10:45:00,3.27047,3.27186,3.26134,3.27098,30770000.0
2008-07-10 10:50:00,3.27124,3.27156,3.26006,3.26455,31140000.0
2008-07-10 10:55:00,3.26446,3.27299,3.25921,3.2707,30770000.0
2008-07-10 11:00:00,3.26943,3.27146,3.25746,3.26726,47680000.0
2008-07-10 11:05:00,3.27001,3.27069,3.25959,3.26985,36390000.0
2008-07-10 11:10:00,3.26511,3.27073,3.25835,3.26869,34140000.0
2008-07-10 11:15:00,3.26507,3.27344,3.25987,3.26467,30770000.0
2008-07-10 11:20:00,3.27041,3.27235,3.26132,3.27134,29280000.0
2008-07-10 11:25:00,3.27162,3.27162,3.26313,3.27098,32300000.0
2008-07-10 11:30:00,3.26524,3.27223,3.25909,3.26096,30780000.0
2008-07-10 11:35:00,3.27107,3.2728,3.26102,3.2702,33780000.0
2008-07-10 11:40:00,3.26558,3.27313,3.26137,3.26995,32650000.0
2008-07-10 11:45:00,3.26344,3.27595,3.26037,3.27136,38280000.0
2008-07-10 11:50:00,3.27052,3.27058,3.25833,3.26933,32640000.0
2008-07-10 11:55:00,3.26452,3.27147,3.26053,3.26875,30400000.0
2008-07-10 12:00:00,3.26301,3.26892,3.25838,3.26701,28900000.0
2008-07-10 12:05:00,3.26797,3.27018,3.25649,3.26118,33030000.0
2008-07-10 12:10:00,3.2674,3.27087,3.25629,3.26955,34550000.0
2008-07-10 12:15:00,3.26937,3.27145,3.25833,3.26482,49150000.0
2008-07-10 12:20:00,3.26857,3.26955,3.25826,3.26713,35660000.0
2008-07-10 12:25:00,3.26381,3.27309,3.2596,3.2701,39030000.0
2008-07-10 12:30:00,3.26953,3.27275,3.26004,3.26966,35670000.0
2008-07-10 12:35:00,3.26747,3.26958,3.25911,3.26583,42390000.0
2008-07-10 12:40:00,3.26439,3.26917,3.25824,3.26814,42420000.0
2008-07-10 12:45:00,3.26755,3.26923,3.25814,3.267,35650000.0
2008-07-10 12:50:00,3.26458,3.27042,3.25865,3.26458,38670000.0
2008-07-10 12:55:00,3.26435,3.27358,3.25891,3.27017,49920000.0
2008-07-10 13:00:00,3.26987,3.27095,3.25855,3.26506,52540000.0
2008-07-10 13:05:00,3.26829,3.26936,3.25571,3.26604,40920000.0
2008-07-10 13:10:00,3.26324,3.26826,3.2572,3.26354,34540000.0
2008-07-10 13:15:00,3.26443,3.26807,3.25729,3.26079,34540000.0
2008-07-10 13:20:00,3.26229,3.26783,3.25566,3.26756,30780000.0
2008-07-10 13:25:00,3.26716,3.2691,3.25375,3.2627,44660000.0
2008-07-10 13:30:00,3.26531,3.27033,3.25584,3.26283,38320000.0
2008-07-10 13:35:00,3.26164,3.27174,3.25536,3.26554,34540000.0
2008-07-10 13:40:00,3.26357,3.27028,3.25393,3.25868,34150000.0
2008-07-10 13:45:00,3.26403,3.26466,3.25071,3.26242,37900000.0
2008-07-10 13:50:00,3.26446,3.26446,3.25209,3.25389,31190000.0
2008-07-10 13:55:00,3.25761,3.26744,3.25218,3.26016,43900000.0
2008-07-10 14:00:00,3.26477,3.26634,3.25695,3.26348,36790000.0
2008-07-10 14:05:00,3.26602,3.26765,3.25633,3.26617,40550000.0
2008-07-10 14:10:00,3.2571,3.26733,3.25667,3.25756,30400000.0
2008-07-10 14:15:00,3.26645,3.26858,3.25368,3.2678,40180000.0
2008-07-10 14:20:00,3.25898,3.26926,3.25494,3.26557,35300000.0
2008-07-10 14:25:00,3.26611,3.26873,3.2535,3.26319,41670000.0
2008-07-10 14:30:00,3.26779,3.27039,3.25694,3.26365,37910000.0
2008-07-10 14:35:00,3.26788,3.26886,3.25869,3.26739,37530000.0
2008-07-10 14:40:00,3.26393,3.27199,3.25841,3.26862,34180000.0
2008-07-10 14:45:00,3.26871,3.27062,3.25654,3.26849,32640000.0
2008-07-10 14:50:00,3.26524,3.2724,3.26087,3.26678,34530000.0
2008-07-10 14:55:00,3.26342,3.27027,3.25747,3.25902,37910000.0
2008-07-10 15:00:00,3.2667,3.27081,3.25595,3.2672,46180000.0
2008-07-10 15:05:00,3.26473,3.27076,3.25769,3.269,37160000.0
2008-07-10 15:10:00,3.26835,3.27012,3.25836,3.26674,33800000.0
2008-07-10 15:15:00,3.26283,3.26973,3.2561,3.26937,44280000.0
2008-07-10 15:20:00,3.26326,3.26883,3.25621,3.26541,34150000.0
2008-07-10 15:25:00,3.26801,3.26873,3.25514,3.26128,33770000.0
2008-07-10 15:30:00,3.26858,3.26872,3.26032,3.26729,43160000.0
2008-07-10 15:35:00,3.26312,3.26901,3.25635,3.25677,37920000.0
2008-07-10 15:40:00,3.26782,3.26989,3.25516,3.2634,35670000.0
2008-07-10 15:45:00,3.26445,3.26768,3.25534,3.26144,31140000.0
2008-07-10 15:50:00,3.26393,3.26574,3.2551,3.26012,40520000.0
2008-07-10 15:55:00,3.2583,3.26727,3.25403,3.26542,37950000.0
2008-07-10 16:00:00,3.2674,3.27184,3.25835,3.26623,33420000.0
2008-07-10 16:05:00,3.26225,3.26954,3.25744,3.26251,39770000.0
2008-07-10 16:10:00,3.26725,3.26946,3.25532,3.26643,40550000.0
2008-07-10 16:15:00,3.26711,3.27035,3.25847,3.27035,43940000.0
2008-07-10 16:20:00,3.26837,3.2736,3.25999,3.26988,36400000.0
2008-07-10 16:25:00,3.27104,3.27242,3.26045,3.27021,31180000.0
2008-07-10 16:30:00,3.2672,3.27255,3.25852,3.26392,38670000.0
2008-07-10 16:35:00,3.27025,3.27227,3.26063,3.2702,39020000.0
2008-07-10 16:40:00,3.26911,3.27082,3.25883,3.26792,33800000.0
2008-07-10 16:45:00,3.26646,3.27234,3.25695,3.26547,35650000.0
2008-07-10 16:50:00,3.2664,3.27023,3.25713,3.26445,33420000.0
2008-07-10 16:55:00,3.26742,3.27001,3.25506,3.26575,39810000.0
2008-07-10 17:00:00,3.26912,3.2696,3.25613,3.26864,39780000.0
2008-07-10 17:05:00,3.26251,3.27138,3.25714,3.26628,40170000.0
2008-07-10 17:10:00,3.26736,3.26804,3.25726,3.26111,34930000.0
2008-07-10 17:15:00,3.26869,3.26869,3.2554,3.26563,41300000.0
2008-07-10 17:20:00,3.26279,3.26892,3.25415,3.26672,36400000.0
2008-07-10 17:25:00,3.26201,3.26772,3.25694,3.26561,26300000.0
2008-07-10 17:30:00,3.26086,3.26874,3.25657,3.26147,36050000.0
2008-07-10 17:35:00,3.26366,3.27013,3.25581,3.26589,51420000.0
2008-07-10 17:40:00,3.26548,3.26999,3.25282,3.26236,35640000.0
2008-07-10 17:45:00,3.26419,3.2693,3.25572,3.26127,34160000.0
2008-07-10 17:50:00,3.26524,3.2679,3.25596,3.2654,34910000.0
2008-07-10 17:55:00,3.26346,3.26812,3.25294,3.26544,42780000.0
2008-07-10 18:00:00,3.25796,3.26626,3.25575,3.26182,31540000.0
2008-07-10 18:05:00,3.26339,3.26656,3.25371,3.26082,36040000.0
2008-07-10 18:10:00,3.26439,3.26863,3.2561,3.26318,31550000.0
2008-07-10 18:15:00,3.26873,3.27012,3.25726,3.26767,43930000.0
2008-07-10 18:20:00,3.26358,3.26944,3.25715,3.26786,38670000.0
2008-07-10 18:25:00,3.26771,3.27012,3.25638,3.26756,36400000.0
2008-07-10 18:30:00,3.26847,3.27014,3.25708,3.26715,36410000.0
2008-07-10 18:35:00,3.26477,3.27251,3.25523,3.26693,36040000.0
2008-07-10 18:40:00,3.26814,3.27176,3.25656,3.26923,38280000.0
2008-07-10 18:45:00,3.26544,3.2698,3.25898,3.26962,22530000.0
2008-07-10 18:50:00,3.26648,3.26985,3.25844,3.26544,29640000.0
2008-07-10 18:55:00,3.26005,3.27117,3.25734,3.26724,31530000.0
2008-07-10 19:00:00,3.27031,3.27151,3.25817,3.26518,33780000.0
2008-07-10 19:05:00,3.26876,3.27133,3.25633,3.26912,45410000.0
2008-07-10 19:10:00,3.26633,3.27112,3.26042,3.26843,28160000.0
2008-07-10 19:15:00,3.27056,3.27614,3.26013,3.26673,37150000.0
2008-07-10 19:20:00,3.27102,3.27419,3.25858,3.2714,38290000.0
2008-07-10 19:25:00,3.26929,3.27143,3.25816,3.26808,33040000.0
2008-07-10 19:30:00,3.26766,3.27246,3.25678,3.26439,32260000.0
2008-07-10 19:35:00,3.26606,3.27181,3.2585,3.26951,33030000.0
2008-07-10 19:40:00,3.26462,3.27346,3.25684,3.26608,28160000.0
2008-07-10 19:45:00,3.26962,3.26974,3.25736,3.26415,32630000.0
2008-07-10 19:50:00,3.26283,3.26991,3.25786,3.26763,24410000.0
2008-07-10 19:55:00,3.26825,3.27227,3.25723,3.26934,28900000.0
2008-07-10 20:00:00,3.27159,3.27159,3.25878,3.26748,22890000.0
2008-07-10 20:05:00,3.26322,3.2709,3.25948,3.26197,28140000.0
2008-07-10 20:10:00,3.26713,3.26878,3.25862,3.26442,29290000.0
2008-07-10 20:15:00,3.26801,3.27039,3.26079,3.26572,23650000.0
2008-07-10 20:20:00,3.26576,3.2701,3.25782,3.26772,25170000.0
2008-07-10 20:25:00,3.26294,3.27045,3.25885,3.26806,25920000.0
2008-07-10 20:30:00,3.27052,3.27052,3.25769,3.25769,26640000.0
2008-07-10 20:35:00,3.26602,3.27121,3.25712,3.26713,29280000.0
2008-07-10 20:40:00,3.26275,3.26873,3.25762,3.26483,22520000.0
2008-07-10 20:45:00,3.26794,3.26912,3.2575,3.26639,23270000.0
2008-07-10 20:50:00,3.26316,3.26927,3.25957,3.26642,23660000.0
2008-07-10 20:55:00,3.26298,3.27101,3.25907,3.26664,27790000.0
2008-07-10 21:00:00,3.26602,3.27045,3.25786,3.2641,27400000.0
2008-07-10 21:05:00,3.26705,3.27041,3.25893,3.25893,30410000.0
2008-07-10 21:10:00,3.26815,3.27455,3.2538,3.26948,43940000.0
2008-07-10 21:15:00,3.26991,3.27122,3.25906,3.26265,33810000.0
2008-07-10 21:20:00,3.26837,3.27166,3.25733,3.26873,27430000.0
2008-07-10 21:25:00,3.26334,3.27021,3.2581,3.2581,37170000.0
2008-07-10 21:30:00,3.27113,3.27113,3.25635,3.26983,44690000.0
2008-07-10 21:35:00,3.26207,3.2682,3.25344,3.26633,26290000.0
2008-07-10 21:40:00,3.26917,3.27446,3.25735,3.2675,35300000.0
2008-07-10 21:45:00,3.26951,3.27124,3.25718,3.26858,27040000.0
2008-07-10 21:50:00,3.26741,3.27357,3.259,3.27079,18420000.0
2008-07-10 21:55:00,3.26875,3.2729,3.25781,3.26395,38320000.0
2008-07-10 22:00:00,3.27058,3.27058,3.25826,3.26458,16890000.0
2008-07-10 22:05:00,3.26778,3.27141,3.25577,3.26507,29690000.0
2008-07-10 22:10:00,3.26239,3.26736,3.2571,3.25756,10160000.0
2008-07-10 22:15:00,3.26563,3.26977,3.25842,3.2638,29650000.0
2008-07-10 22:20:00,3.25887,3.27171,3.2553,3.26598,38700000.0
2008-07-10 22:25:00,3.26499,3.26752,3.25395,3.26442,24000000.0
2008-07-10 22:30:00,3.26738,3.26945,3.2563,3.26315,9770000.0
2008-07-10 22:35:00,3.26574,3.26837,3.25793,3.26637,29670000.0
2008-07-10 22:40:00,3.26615,3.26949,3.25666,3.26506,27390000.0
2008-07-10 22:45:00,3.26042,3.26809,3.25639,3.26528,28910000.0
2008-07-10 22:50:00,3.26658,3.26958,3.2543,3.25983,19520000.0
2008-07-10 22:55:00,3.25972,3.26686,3.25396,3.25719,23330000.0
2008-07-10 23:00:00,3.2674,3.26926,3.25504,3.26051,31530000.0
2008-07-10 23:05:00,3.26298,3.27069,3.25473,3.25967,34160000.0
2008-07-10 23:10:00,3.26435,3.26544,3.25059,3.26188,34580000.0
2008-07-10 23:15:00,3.25924,3.26595,3.25096,3.25688,29290000.0
2008-07-10 23:20:00,3.26153,3.26692,3.25172,3.25463,18070000.0
2008-07-10 23:25:00,3.26364,3.26397,3.25309,3.26344,22160000.0
2008-07-10 23:30:00,3.26382,3.26669,3.2564,3.2631,17270000.0
2008-07-10 23:35:00,3.25856,3.26625,3.25428,3.25463,17660000.0
2008-07-10 23:40:00,3.26487,3.26608,3.25867,3.26043,3380000.0
2008-07-10 23:45:00,3.26532,3.27012,3.25396,3.25589,21020000.0
2008-07-10 23:50:00,3.25959,3.2648,3.25556,3.26403,9770000.0
2008-07-10 23:55:00,3.26302,3.26619,3.25539,3.26619,16900000.0
2008-07-11 00:00:00,3.26792,3.27073,3.25497,3.26057,23660000.0
2008-07-11 00:05:00,3.26414,3.26573,3.25522,3.26293,21400000.0
2008-07-11 00:10:00,3.26747,3.26747,3.25531,3.2634,37590000.0
2008-07-11 00:15:00,3.26578,3.26671,3.25422,3.26505,23670000.0
2008-07-11 00:20:00,3.2652,3.2652,3.25442,3.2638,12030000.0
2008-07-11 00:25:00,3.26045,3.26456,3.25295,3.25778,15410000.0
2008-07-11 00:30:00,3.26838,3.26838,3.254,3.26335,22900000.0
2008-07-11 00:35:00,3.26191,3.26524,3.25509,3.26398,23630000.0
2008-07-11 00:40:00,3.26426,3.26481,3.25384,3.26245,21400000.0
2008-07-11 00:45:00,3.26788,3.26788,3.25423,3.26382,25150000.0
2008-07-11 00:50:00,3.26342,3.2685,3.25493,3.2624,27030000.0
2008-07-11 00:55:00,3.26014,3.26677,3.25063,3.25279,31210000.0
2008-07-11 01:00:00,3.2694,3.2694,3.25552,3.26428,19550000.0
2008-07-11 01:05:00,3.26291,3.26921,3.25669,3.2642,21060000.0
2008-07-11 01:10:00,3.25981,3.26419,3.25208,3.25484,14300000.0
2008-07-11 01:15:00,3.26681,3.26712,3.25519,3.25916,22920000.0
2008-07-11 01:20:00,3.25798,3.26945,3.25532,3.26537,34160000.0
2008-07-11 01:25:00,3.26328,3.26524,3.25435,3.25902,39790000.0
2008-07-11 01:30:00,3.26831,3.26842,3.25772,3.25823,24390000.0
2008-07-11 01:35:00,3.26773,3.26773,3.25229,3.25406,17680000.0
2008-07-11 01:40:00,3.26765,3.26765,3.25476,3.26323,15020000.0
2008-07-11 01:45:00,3.26533,3.26806,3.25336,3.25474,12400000.0
2008-07-11 01:50:00,3.26181,3.26411,3.25361,3.25371,13150000.0
2008-07-11 01:55:00,3.25845,3.2651,3.25449,3.26028,19920000.0
2008-07-11 02:00:00,3.26795,3.26809,3.25541,3.25987,29660000.0
2008-07-11 02:05:00,3.26126,3.26755,3.25305,3.25831,29300000.0
2008-07-11 02:10:00,3.26265,3.2662,3.25416,3.26158,25920000.0
2008-07-11 02:15:00,3.25837,3.2687,3.25595,3.26527,21040000.0
2008-07-11 02:20:00,3.26287,3.26531,3.25697,3.25796,22160000.0
2008-07-11 02:25:00,3.25627,3.26649,3.25308,3.26322,22910000.0
2008-07-11 02:30:00,3.26367,3.26532,3.25447,3.26086,25550000.0
2008-07-11 02:35:00,3.26444,3.26687,3.25292,3.25873,25560000.0
2008-07-11 02:40:00,3.26147,3.26754,3.2551,3.26373,20670000.0
2008-07-11 02:45:00,3.26456,3.26813,3.25512,3.25542,21800000.0
2008-07-11 02:50:00,3.26461,3.26603,3.2568,3.26603,9410000.0
2008-07-11 02:55:00,3.26254,3.26891,3.25505,3.26308,14270000.0
2008-07-11 03:00:00,3.26539,3.26804,3.25555,3.26394,22560000.0
2008-07-11 03:05:00,3.26364,3.26538,3.26008,3.26104,11280000.0
2008-07-11 03:10:00,3.26522,3.26759,3.254,3.26642,30800000.0
2008-07-11 03:15:00,3.26013,3.2729,3.25448,3.26496,51840000.0
2008-07-11 03:20:00,3.26461,3.267,3.25409,3.25605,32300000.0
2008-07-11 03:25:00,3.26489,3.27075,3.25531,3.2671,44710000.0
2008-07-11 03:30:00,3.26745,3.26745,3.25465,3.26471,33800000.0
2008-07-11 03:35:00,3.26201,3.26505,3.25431,3.25555,33070000.0
2008-07-11 03:40:00,3.26322,3.26502,3.25231,3.26468,33840000.0
2008-07-11 03:45:00,3.26917,3.26917,3.25635,3.26355,42450000.0
2008-07-11 03:50:00,3.26048,3.26624,3.2535,3.26116,32340000.0
2008-07-11 03:55:00,3.26494,3.26494,3.25262,3.26222,21410000.0
2008-07-11 04:00:00,3.27045,3.27045,3.25532,3.26465,22960000.0
2008-07-11 04:05:00,3.26386,3.26609,3.25492,3.25967,22550000.0
2008-07-11 04:10:00,3.25923,3.26542,3.25235,3.26542,21390000.0
2008-07-11 04:15:00,3.26388,3.26871,3.2558,3.26438,26310000.0
2008-07-11 04:20:00,3.26177,3.26717,3.25391,3.26026,25540000.0
2008-07-11 04:25:00,3.26132,3.26561,3.25294,3.26184,34910000.0
2008-07-11 04:30:00,3.25928,3.26681,3.25469,3.26459,28530000.0
2008-07-11 04:35:00,3.26451,3.26556,3.25392,3.26517,16930000.0
2008-07-11 04:40:00,3.25965,3.26524,3.25456,3.25842,24420000.0
2008-07-11 04:45:00,3.2593,3.26639,3.25395,3.26051,16180000.0
2008-07-11 04:50:00,3.26467,3.26819,3.25616,3.26012,27770000.0
2008-07-11 04:55:00,3.26099,3.26553,3.25377,3.26161,25140000.0
2008-07-11 05:00:00,3.26677,3.26687,3.25368,3.25939,30410000.0
2008-07-11 05:05:00,3.26262,3.2681,3.25429,3.26476,19180000.0
2008-07-11 05:10:00,3.26469,3.26672,3.2519,3.25857,20700000.0
2008-07-11 05:15:00,3.26651,3.26651,3.25579,3.25852,26340000.0
2008-07-11 05:20:00,3.26198,3.26551,3.25519,3.26343,16520000.0
2008-07-11 05:25:00,3.26462,3.26648,3.25398,3.26388,31170000.0
2008-07-11 05:30:00,3.26534,3.26765,3.25442,3.25612,31890000.0
2008-07-11 05:35:00,3.2647,3.26662,3.25305,3.2652,33800000.0
2008-07-11 05:40:00,3.26296,3.26903,3.25424,3.26321,43570000.0
2008-07-11 05:45:00,3.26304,3.26654,3.25476,3.26338,37170000.0
2008-07-11 05:50:00,3.26198,3.26751,3.25187,3.25774,27800000.0
2008-07-11 05:55:00,3.26683,3.27174,3.25255,3.25543,43560000.0
2008-07-11 06:00:00,3.26159,3.26618,3.25345,3.25345,24790000.0
2008-07-11 06:05:00,3.25826,3.26564,3.25507,3.26479,22510000.0
2008-07-11 06:10:00,3.26533,3.26679,3.25486,3.26636,31930000.0
2008-07-11 06:15:00,3.25635,3.26905,3.25438,3.26475,28550000.0
2008-07-11 06:20:00,3.26445,3.26601,3.2556,3.2635,25900000.0
2008-07-11 06:25:00,3.26686,3.26686,3.25325,3.25945,29660000.0
2008-07-11 06:30:00,3.26806,3.26806,3.25278,3.26129,38650000.0
2008-07-11 06:35:00,3.26359,3.26659,3.25081,3.25527,36030000.0
2008-07-11 06:40:00,3.26051,3.26623,3.25095,3.25536,37530000.0
2008-07-11 06:45:00,3.26691,3.26691,3.2552,3.25973,35320000.0
2008-07-11 06:50:00,3.26095,3.2692,3.25437,3.26495,31160000.0
2008-07-11 06:55:00,3.27036,3.27036,3.25235,3.26024,35660000.0
2008-07-11 07:00:00,3.26318,3.26974,3.25386,3.26974,25140000.0
2008-07-11 07:05:00,3.26643,3.26819,3.2549,3.26699,29270000.0
2008-07-11 07:10:00,3.26569,3.26854,3.2521,3.26346,22890000.0
2008-07-11 07:15:00,3.26753,3.26883,3.25599,3.26291,30400000.0
2008-07-11 07:20:00,3.2611,3.26725,3.25183,3.26131,34530000.0
2008-07-11 07:25:00,3.26464,3.26932,3.25574,3.26539,31910000.0
2008-07-11 07:30:00,3.26913,3.26913,3.25478,3.2621,26650000.0
2008-07-11 07:35:00,3.26569,3.26679,3.25619,3.26483,27410000.0
2008-07-11 07:40:00,3.26474,3.26843,3.25327,3.26716,19530000.0
2008-07-11 07:45:00,3.2667,3.2667,3.25473,3.26353,31890000.0
2008-07-11 07:50:00,3.26421,3.26578,3.25017,3.26028,38280000.0
2008-07-11 07:55:00,3.26194,3.26763,3.25455,3.26446,28900000.0
2008-07-11 08:00:00,3.26629,3.2665,3.25364,3.26457,28520000.0
2008-07-11 08:05:00,3.26705,3.26772,3.25424,3.26772,27400000.0
2008-07-11 08:10:00,3.25944,3.2672,3.25339,3.26327,31550000.0
2008-07-11 08:15:00,3.26765,3.26765,3.25363,3.25976,32260000.0
2008-07-11 08:20:00,3.26372,3.26951,3.25721,3.26463,31540000.0
2008-07-11 08:25:00,3.26076,3.26828,3.25646,3.26549,33780000.0
2008-07-11 08:30:00,3.26785,3.26971,3.25656,3.26535,22900000.0
2008-07-11 08:35:00,3.25741,3.26827,3.25497,3.26726,28910000.0
2008-07-11 08:40:00,3.26099,3.26974,3.25592,3.26752,37530000.0
2008-07-11 08:45:00,3.26824,3.26991,3.25606,3.26331,37140000.0
2008-07-11 08:50:00,3.26635,3.27057,3.25657,3.26737,31170000.0
2008-07-11 08:55:00,3.26435,3.26944,3.25743,3.26383,36390000.0
2008-07-11 09:00:00,3.27048,3.27048,3.25654,3.26262,40890000.0
2008-07-11 09:05:00,3.26145,3.2689,3.25678,3.26603,31540000.0
2008-07-11 09:10:00,3.26766,3.27078,3.2634,3.26959,26650000.0
2008-07-11 09:15:00,3.26711,3.27254,3.26076,3.2663,33030000.0
2008-07-11 09:20:00,3.26738,3.27281,3.26018,3.27015,33400000.0
2008-07-11 09:25:00,3.26874,3.27209,3.26051,3.27053,31550000.0
2008-07-11 09:30:00,3.27181,3.27195,3.25949,3.26624,30770000.0
2008-07-11 09:35:00,3.27045,3.27122,3.25918,3.27122,29650000.0
2008-07-11 09:40:00,3.2699,3.27146,3.25934,3.26917,33020000.0
2008-07-11 09:45:00,3.26033,3.27081,3.25943,3.2698,33400000.0
2008-07-11 09:50:00,3.26586,3.27119,3.25663,3.26716,30410000.0
2008-07-11 09:55:00,3.26869,3.27325,3.25902,3.2694,34160000.0
2008-07-11 10:00:00,3.26945,3.2696,3.2591,3.26721,27020000.0
2008-07-11 10:05:00,3.26881,3.26991,3.25711,3.26716,33030000.0
2008-07-11 10:10:00,3.26813,3.27201,3.2564,3.26535,36430000.0
2008-07-11 10:15:00,3.2674,3.27143,3.25769,3.26685,32290000.0
2008-07-11 10:20:00,3.26961,3.27043,3.25808,3.26971,27770000.0
2008-07-11 10:25:00,3.26379,3.2697,3.25676,3.2661,30770000.0
2008-07-11 10:30:00,3.26311,3.27166,3.25711,3.2623,30420000.0
2008-07-11 10:35:00,3.26832,3.26926,3.25643,3.2668,26640000.0
2008-07-11 10:40:00,3.25996,3.26696,3.25501,3.26323,31890000.0
2008-07-11 10:45:00,3.26821,3.26843,3.25717,3.26665,29270000.0
2008-07-11 10:50:00,3.26558,3.27249,3.25477,3.26688,30780000.0
2008-07-11 10:55:00,3.26358,3.26752,3.2528,3.26675,31160000.0
2008-07-11 11:00:00,3.26756,3.2677,3.2537,3.26165,45020000.0
2008-07-11 11:05:00,3.26592,3.26777,3.25369,3.26517,30770000.0
2008-07-11 11:10:00,3.26145,3.2674,3.25444,3.26366,36430000.0
2008-07-11 11:15:00,3.25985,3.26578,3.254,3.2629,30030000.0
2008-07-11 11:20:00,3.26552,3.26614,3.25634,3.2646,27780000.0
2008-07-11 11:25:00,3.26529,3.26734,3.25899,3.26713,34160000.0
2008-07-11 11:30:00,3.26679,3.26863,3.25509,3.2571,30760000.0
2008-07-11 11:35:00,3.26315,3.26919,3.25836,3.26896,30040000.0
2008-07-11 11:40:00,3.2627,3.27091,3.25763,3.26722,33380000.0
2008-07-11 11:45:00,3.26142,3.27102,3.25783,3.26823,37150000.0
2008-07-11 11:50:00,3.26739,3.26842,3.25594,3.26649,28920000.0
2008-07-11 11:55:00,3.26185,3.26838,3.2569,3.26801,31510000.0
2008-07-11 12:00:00,3.26355,3.26818,3.2575,3.26655,30770000.0
2008-07-11 12:05:00,3.26813,3.26872,3.25613,3.26038,32660000.0
2008-07-11 12:10:00,3.26861,3.26963,3.25596,3.26898,36790000.0
2008-07-11 12:15:00,3.27029,3.27135,3.25867,3.26491,46910000.0
2008-07-11 12:20:00,3.26917,3.27011,3.25795,3.26687,35670000.0
2008-07-11 12:25:00,3.26328,3.26936,3.25861,3.26624,36050000.0
2008-07-11 12:30:00,3.26783,3.26853,3.25673,3.26733,40530000.0
2008-07-11 12:35:00,3.26569,3.2683,3.25589,3.26548,39810000.0
2008-07-11 12:40:00,3.26207,3.26878,3.25651,3.26791,43170000.0
2008-07-11 12:45:00,3.26673,3.2697,3.25737,3.2673,32670000.0
2008-07-11 12:50:00,3.26456,3.2695,3.25564,3.26266,37910000.0
2008-07-11 12:55:00,3.26444,3.27054,3.25757,3.26881,51410000.0
2008-07-11 13:00:00,3.26796,3.27044,3.25734,3.26306,52150000.0
2008-07-11 13:05:00,3.26805,3.27199,3.25804,3.26984,40920000.0
2008-07-11 13:10:00,3.26485,3.26917,3.25768,3.26479,36040000.0
2008-07-11 13:15:00,3.26707,3.2711,3.25945,3.26417,34900000.0
2008-07-11 13:20:00,3.26751,3.26966,3.26063,3.26793,29280000.0
2008-07-11 13:25:00,3.26651,3.26913,3.25625,3.26085,44660000.0
2008-07-11 13:30:00,3.26362,3.26959,3.25605,3.26286,39050000.0
2008-07-11 13:35:00,3.26335,3.26928,3.25468,3.26406,33420000.0
2008-07-11 13:40:00,3.26366,3.26821,3.25448,3.26224,34140000.0
2008-07-11 13:45:00,3.26665,3.26719,3.25657,3.26536,37540000.0
2008-07-11 13:50:00,3.26661,3.27105,3.25381,3.25943,31930000.0
2008-07-11 13:55:00,3.2629,3.26869,3.25767,3.2631,41680000.0
2008-07-11 14:00:00,3.26747,3.26918,3.25926,3.26599,38640000.0
2008-07-11 14:05:00,3.26888,3.2693,3.2573,3.26221,42780000.0
2008-07-11 14:10:00,3.25664,3.26893,3.25664,3.25698,31910000.0
2008-07-11 14:15:00,3.26549,3.26791,3.25254,3.26363,39790000.0
2008-07-11 14:20:00,3.25507,3.26506,3.25228,3.26095,36020000.0
2008-07-11 14:25:00,3.26002,3.26501,3.24739,3.25951,42040000.0
2008-07-11 14:30:00,3.26458,3.26611,3.25274,3.2604,33440000.0
2008-07-11 14:35:00,3.26573,3.26573,3.2539,3.26331,37540000.0
2008-07-11 14:40:00,3.25961,3.26675,3.25575,3.26355,35300000.0
2008-07-11 14:45:00,3.26473,3.26874,3.25406,3.2654,30430000.0
2008-07-11 14:50:00,3.25914,3.26616,3.25492,3.26274,34530000.0
2008-07-11 14:55:00,3.26436,3.26693,3.25036,3.2531,39040000.0
2008-07-11 15:00:00,3.25722,3.26482,3.2521,3.25993,45430000.0
2008-07-11 15:05:00,3.25963,3.26336,3.25012,3.2588,37160000.0
2008-07-11 15:10:00,3.2608,3.26185,3.24809,3.25795,38300000.0
2008-07-11 15:15:00,3.25258,3.26348,3.24786,3.2577,41320000.0
2008-07-11 15:20:00,3.25195,3.25879,3.24691,3.25624,34520000.0
2008-07-11 15:25:00,3.2593,3.2593,3.24563,3.25258,32270000.0
2008-07-11 15:30:00,3.25942,3.25948,3.25081,3.25813,42420000.0
2008-07-11 15:35:00,3.2525,3.26055,3.24685,3.24804,39770000.0
2008-07-11 15:40:00,3.25967,3.26082,3.24772,3.25551,37160000.0
2008-07-11 15:45:00,3.25734,3.26047,3.24908,3.25528,30030000.0
2008-07-11 15:50:00,3.25991,3.26132,3.25017,3.25377,35670000.0
2008-07-11 15:55:00,3.25192,3.25946,3.245,3.25736,38670000.0
2008-07-11 16:00:00,3.25878,3.26054,3.24701,3.25733,34520000.0
2008-07-11 16:05:00,3.25232,3.25859,3.24596,3.25043,37910000.0
2008-07-11 16:10:00,3.25672,3.25872,3.24361,3.25564,39440000.0
2008-07-11 16:15:00,3.25815,3.25977,3.24602,3.25682,44300000.0
2008-07-11 16:20:00,3.25539,3.26035,3.24429,3.2564,34160000.0
2008-07-11 16:25:00,3.2562,3.25996,3.24677,3.25608,33770000.0
2008-07-11 16:30:00,3.25298,3.26019,3.24536,3.25021,40540000.0
2008-07-11 16:35:00,3.25517,3.25879,3.24585,3.25722,34180000.0
2008-07-11 16:40:00,3.25519,3.25808,3.2445,3.25448,35290000.0
2008-07-11 16:45:00,3.2531,3.25475,3.24461,3.25209,36020000.0
2008-07-11 16:50:00,3.25413,3.25564,3.24349,3.25065,35670000.0
2008-07-11 16:55:00,3.2533,3.25529,3.24122,3.25298,40540000.0
2008-07-11 17:00:00,3.25699,3.25699,3.24458,3.25574,38310000.0
2008-07-11 17:05:00,3.24964,3.26052,3.24459,3.25525,39810000.0
2008-07-11 17:10:00,3.25524,3.25914,3.24386,3.25071,36410000.0
2008-07-11 17:15:00,3.25741,3.25967,3.24307,3.25368,40910000.0
2008-07-11 17:20:00,3.2553,3.25775,3.24555,3.25571,30420000.0
2008-07-11 17:25:00,3.24988,3.25564,3.24606,3.25453,27780000.0
2008-07-11 17:30:00,3.25002,3.25845,3.24512,3.25098,38270000.0
2008-07-11 17:35:00,3.25247,3.25696,3.2442,3.25598,48810000.0
2008-07-11 17:40:00,3.25539,3.26007,3.2443,3.2524,36020000.0
2008-07-11 17:45:00,3.25221,3.25826,3.24518,3.25036,34160000.0
2008-07-11 17:50:00,3.25431,3.25626,3.24622,3.25601,36040000.0
2008-07-11 17:55:00,3.2545,3.25691,3.24252,3.25532,41290000.0
2008-07-11 18:00:00,3.24982,3.25847,3.24594,3.25177,31140000.0
2008-07-11 18:05:00,3.25328,3.25694,3.24309,3.25141,38270000.0
2008-07-11 18:10:00,3.25396,3.25641,3.24378,3.25501,29660000.0
2008-07-11 18:15:00,3.25333,3.25629,3.24332,3.25375,42800000.0
2008-07-11 18:20:00,3.24935,3.25585,3.24377,3.25364,34550000.0
2008-07-11 18:25:00,3.25379,3.25534,3.24556,3.25353,37890000.0
2008-07-11 18:30:00,3.25228,3.25556,3.24011,3.25383,33020000.0
2008-07-11 18:35:00,3.24966,3.25599,3.24309,3.25479,31150000.0
2008-07-11 18:40:00,3.25406,3.25837,3.24281,3.25485,39030000.0
2008-07-11 18:45:00,3.25416,3.25799,3.24349,3.25346,28890000.0
2008-07-11 18:50:00,3.25485,3.25685,3.24567,3.25343,25520000.0
2008-07-11 18:55:00,3.24405,3.25768,3.24405,3.25032,31910000.0
2008-07-11 19:00:00,3.25397,3.25602,3.24236,3.25016,34530000.0
2008-07-11 19:05:00,3.25403,3.25523,3.24371,3.25317,44280000.0
2008-07-11 19:10:00,3.25294,3.25583,3.24592,3.25263,29640000.0
2008-07-11 19:15:00,3.25375,3.25562,3.2446,3.25044,31160000.0
2008-07-11 19:20:00,3.24919,3.25776,3.24335,3.25384,34530000.0
2008-07-11 19:25:00,3.25293,3.25293,3.2396,3.24883,31890000.0
2008-07-11 19:30:00,3.24798,3.25375,3.24269,3.24662,28910000.0
2008-07-11 19:35:00,3.24988,3.25319,3.24286,3.25205,32280000.0
2008-07-11 19:40:00,3.24819,3.25509,3.24196,3.24892,30400000.0
2008-07-11 19:45:00,3.25229,3.25394,3.24184,3.24612,30030000.0
2008-07-11 19:50:00,3.24762,3.25312,3.24263,3.24897,21020000.0
2008-07-11 19:55:00,3.24377,3.25751,3.24195,3.2513,33810000.0
2008-07-11 20:00:00,3.25388,3.25432,3.24164,3.24605,26680000.0
2008-07-11 20:05:00,3.25007,3.25616,3.24185,3.25616,27790000.0
2008-07-11 20:10:00,3.25051,3.25595,3.24487,3.24896,25150000.0
2008-07-11 20:15:00,3.25104,3.25444,3.24422,3.25216,23270000.0
2008-07-11 20:20:00,3.25077,3.25355,3.24193,3.24901,27780000.0
2008-07-11 20:25:00,3.24664,3.25273,3.23838,3.25023,22160000.0
2008-07-11 20:30:00,3.25313,3.25537,3.24312,3.25151,32300000.0
2008-07-11 20:35:00,3.25138,3.25725,3.23956,3.25142,48460000.0
2008-07-11 20:40:00,3.24798,3.25348,3.24283,3.2504,28530000.0
2008-07-11 20:45:00,3.24808,3.2583,3.24309,3.25385,29680000.0
2008-07-11 20:50:00,3.25197,3.25437,3.2425,3.24718,28170000.0
2008-07-11 20:55:00,3.24742,3.25499,3.24297,3.25233,38300000.0
2008-07-11 21:00:00,3.2507,3.25353,3.24195,3.25162,29290000.0
2008-07-11 21:05:00,3.24124,3.25354,3.24124,3.25197,28530000.0
2008-07-11 21:10:00,3.252,3.25338,3.24145,3.25173,45070000.0
2008-07-11 21:15:00,3.25437,3.25437,3.24135,3.25403,32680000.0
2008-07-11 21:20:00,3.2508,3.25427,3.24187,3.25427,28560000.0
2008-07-11 21:25:00,3.2503,3.25384,3.24047,3.25211,27810000.0
2008-07-11 21:30:00,3.25236,3.25359,3.24456,3.24638,26650000.0
2008-07-11 21:35:00,3.24768,3.2527,3.24183,3.25174,28550000.0
2008-07-11 21:40:00,3.25168,3.25422,3.24007,3.24922,31930000.0
2008-07-11 21:45:00,3.25415,3.25415,3.23973,3.24873,29280000.0
2008-07-11 21:50:00,3.25146,3.25573,3.24158,3.25338,21410000.0
2008-07-11 21:55:00,3.24622,3.25329,3.23931,3.246,39420000.0
2008-07-11 22:00:00,3.25377,3.25377,3.24081,3.24957,22540000.0
2008-07-11 22:05:00,3.24755,3.25315,3.24117,3.24744,22540000.0
2008-07-11 22:10:00,3.24606,3.25373,3.23891,3.25074,37920000.0
2008-07-11 22:15:00,3.25362,3.25362,3.24185,3.24185,28550000.0
2008-07-11 22:20:00,3.24601,3.25413,3.23929,3.25141,24050000.0
2008-07-11 22:25:00,3.24232,3.2556,3.24232,3.24977,42800000.0
2008-07-11 22:30:00,3.25174,3.2534,3.24178,3.2428,19160000.0
2008-07-11 22:35:00,3.24769,3.25227,3.24047,3.24702,15030000.0
2008-07-11 22:40:00,3.25314,3.25316,3.24192,3.25027,22180000.0
2008-07-11 22:45:00,3.25109,3.25658,3.24247,3.2494,28550000.0
2008-07-11 22:50:00,3.25364,3.2542,3.24233,3.25136,26670000.0
2008-07-11 22:55:00,3.24971,3.25504,3.24222,3.2517,33800000.0
2008-07-13 23:00:00,3.25012,3.25492,3.24552,3.24552,5660000.0
2008-07-13 23:05:00,3.24956,3.25171,3.24337,3.24449,6400000.0
2008-07-13 23:15:00,3.25392,3.25872,3.24932,3.24932,6030000.0
2008-07-13 23:30:00,3.25253,3.25536,3.24527,3.24625,6770000.0
2008-07-13 23:35:00,3.25337,3.25738,3.24593,3.24659,6770000.0
2008-07-13 23:40:00,3.25641,3.25687,3.25201,3.25201,4880000.0
2008-07-13 23:45:00,3.25362,3.25842,3.24902,3.24902,6770000.0
2008-07-13 23:55:00,3.24784,3.25622,3.24631,3.24679,9400000.0
2008-07-14 00:00:00,3.25392,3.25872,3.24932,3.24932,6770000.0
2008-07-14 00:15:00,3.25372,3.25852,3.24912,3.24912,5660000.0
2008-07-14 00:25:00,3.25011,3.25709,3.24753,3.24963,11640000.0
2008-07-14 00:30:00,3.25659,3.25741,3.25659,3.25737,2250000.0
2008-07-14 00:45:00,3.25302,3.25782,3.24842,3.24842,5660000.0
2008-07-14 01:00:00,3.25282,3.25762,3.24822,3.24822,7880000.0
2008-07-14 01:15:00,3.25342,3.25822,3.24882,3.24882,5660000.0
2008-07-14 01:30:00,3.25332,3.25812,3.24488,3.24575,14280000.0
2008-07-14 01:35:00,3.25705,3.25762,3.24338,3.25172,13550000.0
2008-07-14 01:45:00,3.25372,3.25852,3.24912,3.24912,6770000.0
2008-07-14 01:50:00,3.25109,3.25569,3.24568,3.24631,6030000.0
2008-07-14 02:00:00,3.2546,3.256,3.24533,3.24932,3400000.0
2008-07-14 02:15:00,3.25518,3.25782,3.24842,3.25253,4510000.0
2008-07-14 02:30:00,3.25508,3.25772,3.24832,3.25387,12780000.0
2008-07-14 02:35:00,3.25452,3.25523,3.24373,3.25021,9030000.0
2008-07-14 02:45:00,3.25508,3.25772,3.24832,3.25243,3400000.0
2008-07-14 03:00:00,3.25508,3.25772,3.24712,3.25023,7180000.0
2008-07-14 03:15:00,3.25558,3.25822,3.24882,3.25293,4140000.0
2008-07-14 03:25:00,3.25375,3.25585,3.24599,3.25014,4140000.0
2008-07-14 03:30:00,3.25301,3.25761,3.25153,3.25153,3750000.0
2008-07-14 03:45:00,3.25518,3.25782,3.24599,3.24917,13530000.0
2008-07-14 03:50:00,3.25123,3.25526,3.24573,3.25298,10520000.0
2008-07-14 03:55:00,3.25165,3.2584,3.2448,3.2529,7910000.0
2008-07-14 04:00:00,3.25958,3.26222,3.25282,3.25693,3400000.0
2008-07-14 04:05:00,3.25633,3.25674,3.24833,3.25559,6000000.0
2008-07-14 04:15:00,3.25602,3.25743,3.2465,3.25517,4160000.0
2008-07-14 04:20:00,3.25401,3.25867,3.24764,3.25124,3770000.0
2008-07-14 04:30:00,3.25728,3.25992,3.24662,3.25449,8670000.0
2008-07-14 04:35:00,3.24921,3.25767,3.24921,3.25767,2250000.0
2008-07-14 04:40:00,3.25471,3.25608,3.24519,3.24529,10520000.0
2008-07-14 04:45:00,3.25785,3.25871,3.2471,3.25375,13560000.0
2008-07-14 04:50:00,3.25895,3.26156,3.24657,3.24657,9780000.0
2008-07-14 04:55:00,3.25368,3.2578,3.24747,3.25116,3770000.0
2008-07-14 05:00:00,3.25668,3.25932,3.24992,3.25403,4880000.0
2008-07-14 05:15:00,3.25688,3.25952,3.25012,3.25423,3770000.0
2008-07-14 05:20:00,3.25293,3.25681,3.24728,3.25148,3400000.0
2008-07-14 05:30:00,3.25787,3.26002,3.24972,3.25062,15000000.0
2008-07-14 05:45:00,3.25768,3.26032,3.25092,3.25503,3770000.0
2008-07-14 06:00:00,3.25892,3.26052,3.25022,3.25112,8640000.0
2008-07-14 06:10:00,3.25628,3.25807,3.24691,3.25036,4510000.0
2008-07-14 06:15:00,3.25588,3.25852,3.24912,3.25323,3770000.0
2008-07-14 06:25:00,3.2527,3.25394,3.24584,3.25026,3770000.0
2008-07-14 06:30:00,3.25542,3.25715,3.24765,3.25128,3770000.0
2008-07-14 06:40:00,3.25331,3.25691,3.24745,3.25324,4530000.0
2008-07-14 06:45:00,3.25882,3.25905,3.24644,3.25588,20290000.0
2008-07-14 07:00:00,3.25598,3.25862,3.24691,3.25084,7910000.0
2008-07-14 07:15:00,3.25618,3.25882,3.24942,3.25734,7530000.0
2008-07-14 07:20:00,3.2578,3.2587,3.24694,3.25402,28920000.0
2008-07-14 07:25:00,3.25523,3.25615,3.24458,3.24872,4510000.0
2008-07-14 07:30:00,3.25678,3.25942,3.24707,3.25161,6800000.0
2008-07-14 07:45:00,3.25568,3.25832,3.24892,3.25303,4510000.0
2008-07-14 07:55:00,3.2567,3.25753,3.2514,3.25713,4510000.0
2008-07-14 08:00:00,3.25774,3.25774,3.24647,3.24647,7520000.0
2008-07-14 08:05:00,3.25155,3.25681,3.25074,3.25074,7890000.0
2008-07-14 08:10:00,3.25198,3.25884,3.24692,3.25103,12040000.0
2008-07-14 08:15:00,3.25518,3.25782,3.24346,3.25078,13930000.0
2008-07-14 08:20:00,3.25492,3.25492,3.24313,3.24955,26260000.0
2008-07-14 08:25:00,3.25025,3.25727,3.24713,3.25142,16890000.0
2008-07-14 08:30:00,3.25436,3.25726,3.2444,3.25383,25520000.0
2008-07-14 08:35:00,3.25487,3.25595,3.24285,3.25068,25540000.0
2008-07-14 08:40:00,3.25491,3.25491,3.24286,3.25401,19890000.0
2008-07-14 08:45:00,3.25428,3.25692,3.24752,3.25163,4510000.0
2008-07-14 08:50:00,3.25377,3.26285,3.24246,3.25844,38290000.0
2008-07-14 08:55:00,3.25445,3.25948,3.24681,3.25498,32290000.0
2008-07-14 09:00:00,3.24934,3.2556,3.24555,3.24939,22900000.0
2008-07-14 09:05:00,3.25296,3.25582,3.24504,3.25558,12430000.0
2008-07-14 09:10:00,3.25001,3.25721,3.24681,3.25119,10880000.0
2008-07-14 09:15:00,3.25693,3.25734,3.24495,3.2529,37540000.0
2008-07-14 09:20:00,3.25457,3.25659,3.241,3.25069,31520000.0
2008-07-14 09:25:00,3.25247,3.25526,3.24091,3.25127,25540000.0
2008-07-14 09:30:00,3.25531,3.25531,3.24572,3.25405,36030000.0
2008-07-14 09:35:00,3.25147,3.25594,3.2416,3.2474,33440000.0
2008-07-14 09:40:00,3.2518,3.25512,3.24362,3.2509,43910000.0
2008-07-14 09:45:00,3.25423,3.25466,3.24141,3.25148,28510000.0
2008-07-14 09:50:00,3.247,3.25549,3.2411,3.25111,37160000.0
2008-07-14 09:55:00,3.24661,3.25463,3.24138,3.24631,30400000.0
2008-07-14 10:00:00,3.25178,3.2575,3.24107,3.2532,42420000.0
2008-07-14 10:05:00,3.25188,3.2531,3.24178,3.25155,36040000.0
2008-07-14 10:10:00,3.24656,3.25474,3.2413,3.2492,34530000.0
2008-07-14 10:15:00,3.25018,3.2557,3.2401,3.25309,33420000.0
2008-07-14 10:20:00,3.24952,3.25226,3.23822,3.24696,51410000.0
2008-07-14 10:25:00,3.24332,3.25554,3.2409,3.24547,37910000.0
2008-07-14 10:30:00,3.24932,3.2518,3.23929,3.24563,28150000.0
2008-07-14 10:35:00,3.25107,3.2536,3.23941,3.25198,28150000.0
2008-07-14 10:40:00,3.25156,3.25541,3.24253,3.25329,40910000.0
2008-07-14 10:45:00,3.24587,3.25352,3.24178,3.25261,36770000.0
2008-07-14 10:50:00,3.25024,3.25449,3.23944,3.24839,41650000.0
2008-07-14 10:55:00,3.25197,3.25288,3.24158,3.25138,40150000.0
2008-07-14 11:00:00,3.25315,3.25546,3.24211,3.25342,42390000.0
2008-07-14 11:05:00,3.24994,3.25433,3.24042,3.25213,33400000.0
2008-07-14 11:10:00,3.25166,3.25545,3.24145,3.25219,34540000.0
2008-07-14 11:15:00,3.25429,3.25599,3.24269,3.25223,30420000.0
2008-07-14 11:20:00,3.25494,3.25637,3.24353,3.2509,36030000.0
2008-07-14 11:25:00,3.24828,3.25748,3.24111,3.24831,39780000.0
2008-07-14 11:30:00,3.25331,3.25768,3.24146,3.25222,31170000.0
2008-07-14 11:35:00,3.25414,3.25539,3.24306,3.2505,33790000.0
2008-07-14 11:40:00,3.25195,3.25414,3.241,3.25187,44300000.0
2008-07-14 11:45:00,3.25247,3.25477,3.24005,3.25265,38680000.0
2008-07-14 11:50:00,3.24834,3.25436,3.24198,3.2476,38310000.0
2008-07-14 11:55:00,3.25336,3.2552,3.24323,3.25253,33410000.0
2008-07-14 12:00:00,3.25445,3.25714,3.24404,3.24554,37530000.0
2008-07-14 12:05:00,3.24859,3.25501,3.24425,3.25373,36040000.0
2008-07-14 12:10:00,3.24804,3.25451,3.24213,3.25238,31520000.0
2008-07-14 12:15:00,3.2508,3.25635,3.2419,3.25264,37150000.0
2008-07-14 12:20:00,3.24448,3.25784,3.23824,3.24625,39030000.0
2008-07-14 12:25:00,3.25341,3.25615,3.24668,3.25314,41320000.0
2008-07-14 12:30:00,3.25006,3.2548,3.24025,3.25364,31900000.0
2008-07-14 12:35:00,3.25027,3.25526,3.24205,3.2475,32670000.0
2008-07-14 12:40:00,3.25389,3.25596,3.24128,3.24635,43930000.0
2008-07-14 12:45:00,3.25257,3.25437,3.24042,3.25185,35270000.0
2008-07-14 12:50:00,3.25192,3.25356,3.24079,3.25032,37550000.0
2008-07-14 12:55:00,3.25161,3.25614,3.24086,3.24886,47660000.0
2008-07-14 13:00:00,3.24621,3.25839,3.24309,3.25288,37530000.0
2008-07-14 13:05:00,3.25213,3.25461,3.24459,3.24749,34900000.0
2008-07-14 13:10:00,3.25331,3.25562,3.24154,3.25086,31900000.0
2008-07-14 13:15:00,3.25198,3.25342,3.24204,3.2457,36780000.0
2008-07-14 13:20:00,3.25089,3.25272,3.24157,3.25077,37160000.0
2008-07-14 13:25:00,3.25104,3.25459,3.24003,3.25208,33790000.0
2008-07-14 13:30:00,3.24979,3.25292,3.24017,3.24968,41290000.0
2008-07-14 13:35:00,3.25005,3.25193,3.23931,3.24377,36030000.0
2008-07-14 13:40:00,3.25024,3.25436,3.23925,3.24998,40900000.0
2008-07-14 13:45:00,3.24499,3.25446,3.23986,3.24044,24400000.0
2008-07-14 13:50:00,3.24615,3.25369,3.24158,3.25148,41650000.0
2008-07-14 13:55:00,3.25018,3.25194,3.24295,3.2491,39770000.0
2008-07-14 14:00:00,3.24857,3.25405,3.23786,3.24587,44270000.0
2008-07-14 14:05:00,3.24059,3.25317,3.2397,3.25096,32290000.0
2008-07-14 14:10:00,3.24838,3.2524,3.24003,3.24991,36790000.0
2008-07-14 14:15:00,3.24788,3.25384,3.23806,3.2467,33780000.0
2008-07-14 14:20:00,3.24882,3.25087,3.24029,3.24589,33770000.0
2008-07-14 14:25:00,3.24589,3.25184,3.23793,3.24368,39790000.0
2008-07-14 14:30:00,3.2479,3.25504,3.24118,3.25172,43540000.0
2008-07-14 14:35:00,3.25167,3.25228,3.24429,3.24906,21400000.0
2008-07-14 14:40:00,3.24583,3.25238,3.23951,3.24934,34540000.0
2008-07-14 14:45:00,3.2474,3.25423,3.2435,3.24889,34530000.0
2008-07-14 14:50:00,3.25369,3.2557,3.24193,3.25357,42410000.0
2008-07-14 14:55:00,3.24993,3.25582,3.24271,3.25288,51040000.0
2008-07-14 15:00:00,3.25343,3.25391,3.2415,3.24719,48800000.0
2008-07-14 15:05:00,3.24662,3.25546,3.24064,3.25014,38650000.0
2008-07-14 15:10:00,3.25118,3.25431,3.24189,3.25172,35270000.0
2008-07-14 15:15:00,3.25477,3.25581,3.24318,3.24883,43170000.0
2008-07-14 15:20:00,3.24973,3.25418,3.24088,3.25093,41280000.0
2008-07-14 15:25:00,3.25218,3.25288,3.24053,3.25248,37150000.0
2008-07-14 15:30:00,3.25146,3.25328,3.24284,3.24741,34530000.0
2008-07-14 15:35:00,3.25182,3.25534,3.24262,3.25166,36020000.0
2008-07-14 15:40:00,3.24854,3.25628,3.23717,3.25247,39040000.0
2008-07-14 15:45:00,3.25352,3.25352,3.24073,3.25109,25520000.0
2008-07-14 15:50:00,3.24762,3.2557,3.23949,3.25101,34140000.0
2008-07-14 15:55:00,3.24944,3.25176,3.23998,3.24539,28540000.0
2008-07-14 16:00:00,3.25144,3.25144,3.23912,3.24318,31140000.0
2008-07-14 16:05:00,3.24177,3.25154,3.23912,3.24836,19510000.0
2008-07-14 16:10:00,3.25165,3.25426,3.24182,3.24421,38260000.0
2008-07-14 16:15:00,3.24938,3.25238,3.23982,3.24457,27040000.0
2008-07-14 16:20:00,3.2521,3.25411,3.23999,3.25104,19150000.0
2008-07-14 16:25:00,3.24252,3.25241,3.23912,3.23912,17270000.0
2008-07-14 16:30:00,3.2516,3.2517,3.24481,3.25149,33780000.0
2008-07-14 16:35:00,3.25101,3.25359,3.24027,3.25016,29630000.0
2008-07-14 16:40:00,3.24781,3.2487,3.23822,3.23822,13500000.0
2008-07-14 16:45:00,3.25048,3.25152,3.23893,3.24378,40900000.0
2008-07-14 16:50:00,3.24939,3.2523,3.24072,3.25084,34910000.0
2008-07-14 16:55:00,3.2466,3.25545,3.24025,3.25035,33010000.0
2008-07-14 17:00:00,3.25045,3.25045,3.24087,3.24955,11270000.0
2008-07-14 17:05:00,3.24808,3.25036,3.24025,3.25036,6760000.0
2008-07-14 17:10:00,3.24523,3.25086,3.24035,3.24952,26260000.0
2008-07-14 17:15:00,3.24841,3.25164,3.24111,3.24214,25880000.0
2008-07-14 17:25:00,3.24491,3.25364,3.24289,3.24512,21000000.0
2008-07-14 17:30:00,3.24986,3.25011,3.24112,3.24578,8250000.0
2008-07-14 17:40:00,3.24702,3.25254,3.24037,3.24395,29280000.0
2008-07-14 17:45:00,3.24562,3.2502,3.2372,3.24929,38260000.0
2008-07-14 17:50:00,3.24947,3.25018,3.23882,3.24899,10890000.0
2008-07-14 17:55:00,3.24731,3.2502,3.23848,3.25,22520000.0
2008-07-14 18:00:00,3.25046,3.25099,3.23927,3.2493,26650000.0
2008-07-14 18:05:00,3.24891,3.25346,3.24036,3.24594,32260000.0
2008-07-14 18:10:00,3.24876,3.25116,3.23886,3.23886,33390000.0
2008-07-14 18:15:00,3.24952,3.25014,3.23996,3.2474,29270000.0
2008-07-14 18:20:00,3.24985,3.2525,3.23942,3.24639,12750000.0
2008-07-14 18:25:00,3.24879,3.24929,3.23781,3.24719,5630000.0
2008-07-14 18:30:00,3.25107,3.25182,3.24812,3.24968,6380000.0
2008-07-14 18:35:00,3.25041,3.25098,3.2365,3.2441,20260000.0
2008-07-14 18:40:00,3.24458,3.2497,3.23922,3.24577,13150000.0
2008-07-14 18:45:00,3.24998,3.24998,3.24311,3.24592,16890000.0
2008-07-14 18:50:00,3.24771,3.25183,3.24066,3.24642,11290000.0
2008-07-14 18:55:00,3.24718,3.25017,3.242,3.25017,13510000.0
2008-07-14 19:00:00,3.25016,3.25039,3.24092,3.24875,19160000.0
2008-07-14 19:05:00,3.24759,3.24928,3.23953,3.24382,3770000.0
2008-07-14 19:10:00,3.24492,3.24931,3.23772,3.24581,18010000.0
2008-07-14 19:15:00,3.24845,3.25003,3.23342,3.24382,31130000.0
2008-07-14 19:25:00,3.25075,3.25075,3.24112,3.24508,6750000.0
2008-07-14 19:30:00,3.24898,3.25162,3.24222,3.24633,3770000.0
2008-07-14 19:40:00,3.24894,3.24961,3.23647,3.24724,8250000.0
2008-07-14 19:45:00,3.24858,3.25122,3.23846,3.24503,10170000.0
2008-07-14 19:50:00,3.2484,3.25123,3.24153,3.24516,15390000.0
2008-07-14 20:00:00,3.24974,3.25018,3.24032,3.24032,5640000.0
2008-07-14 20:05:00,3.24809,3.24991,3.2395,3.24756,9010000.0
2008-07-14 20:10:00,3.24801,3.24883,3.23892,3.24727,10880000.0
2008-07-14 20:15:00,3.24956,3.24956,3.24294,3.2477,5270000.0
2008-07-14 20:25:00,3.24628,3.24892,3.23952,3.24363,2660000.0
2008-07-14 20:30:00,3.24705,3.24972,3.23972,3.24443,3420000.0
2008-07-14 20:45:00,3.24818,3.25082,3.24142,3.24553,4510000.0
2008-07-14 20:50:00,3.24885,3.24885,3.23832,3.24369,5280000.0
2008-07-14 21:00:00,3.24758,3.25022,3.23542,3.24803,18820000.0
2008-07-14 21:05:00,3.24466,3.24868,3.23647,3.24744,17640000.0
2008-07-14 21:10:00,3.2438,3.24847,3.23771,3.24835,10500000.0
2008-07-14 21:15:00,3.24731,3.25015,3.23794,3.24952,10140000.0
2008-07-14 21:20:00,3.24225,3.24992,3.24208,3.24785,15400000.0
2008-07-14 21:25:00,3.24288,3.25041,3.23922,3.24841,21770000.0
2008-07-14 21:30:00,3.25018,3.25018,3.24026,3.24434,5270000.0
2008-07-14 21:40:00,3.24422,3.24939,3.24033,3.24832,4900000.0
2008-07-14 21:45:00,3.24977,3.24977,3.23971,3.24429,9760000.0
2008-07-14 22:00:00,3.24142,3.25098,3.23679,3.24267,22520000.0
2008-07-14 22:10:00,3.2474,3.24911,3.23704,3.24339,12040000.0
2008-07-14 22:15:00,3.24978,3.25242,3.23882,3.24867,13520000.0
2008-07-14 22:20:00,3.24859,3.25015,3.2394,3.24744,11650000.0
2008-07-14 22:30:00,3.24459,3.25101,3.24152,3.24678,10510000.0
2008-07-14 22:35:00,3.24558,3.24934,3.23966,3.24344,4520000.0
2008-07-14 22:40:00,3.24293,3.25189,3.24144,3.25054,7520000.0
2008-07-14 22:45:00,3.25071,3.25071,3.24199,3.24635,3400000.0
2008-07-14 22:50:00,3.24961,3.25277,3.2402,3.2478,10550000.0
2008-07-14 22:55:00,3.24898,3.25579,3.24058,3.25205,17270000.0
2008-07-14 23:00:00,3.25011,3.25011,3.24286,3.24918,17260000.0
2008-07-14 23:05:00,3.24668,3.2512,3.23756,3.24474,24400000.0
2008-07-14 23:10:00,3.24569,3.24941,3.23861,3.24811,8640000.0
2008-07-14 23:15:00,3.24864,3.25224,3.23851,3.24292,19920000.0
2008-07-14 23:25:00,3.24618,3.24882,3.23942,3.24263,3780000.0
2008-07-14 23:30:00,3.24998,3.25262,3.24024,3.2444,7170000.0
2008-07-14 23:45:00,3.24958,3.25222,3.24282,3.24693,4510000.0
2008-07-14 23:50:00,3.24746,3.24992,3.24012,3.24273,4900000.0
2008-07-15 00:00:00,3.25109,3.25109,3.23062,3.23062,7510000.0
2008-07-15 00:05:00,3.23867,3.24543,3.22983,3.22983,9410000.0
2008-07-15 00:10:00,3.23705,3.24208,3.22962,3.23638,8290000.0
2008-07-15 00:15:00,3.24958,3.25222,3.24282,3.24693,3400000.0
2008-07-15 00:30:00,3.24998,3.25262,3.23042,3.23453,11680000.0
2008-07-15 00:35:00,3.23393,3.23962,3.23002,3.23433,9780000.0
2008-07-15 00:40:00,3.23658,3.24998,3.22982,3.24392,21400000.0
2008-07-15 00:45:00,3.25156,3.25156,3.25154,3.25154,1500000.0
2008-07-15 00:50:00,3.24786,3.24956,3.24108,3.24535,4140000.0
2008-07-15 01:15:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 01:30:00,3.24948,3.25212,3.24272,3.24683,3030000.0
2008-07-15 01:45:00,3.24938,3.25202,3.24262,3.24673,3030000.0
2008-07-15 01:50:00,3.24071,3.24957,3.23944,3.24501,6770000.0
2008-07-15 02:00:00,3.24896,3.25004,3.23985,3.24359,3400000.0
2008-07-15 02:15:00,3.24998,3.25262,3.24322,3.24733,4140000.0
2008-07-15 02:30:00,3.24968,3.25232,3.23962,3.23962,4150000.0
2008-07-15 02:35:00,3.23718,3.23982,3.22962,3.23373,8650000.0
2008-07-15 02:40:00,3.23698,3.24022,3.23022,3.23493,9020000.0
2008-07-15 02:45:00,3.24958,3.25222,3.23818,3.23818,4520000.0
2008-07-15 02:50:00,3.23868,3.24152,3.23192,3.23623,7540000.0
2008-07-15 02:55:00,3.23908,3.24172,3.23232,3.23643,3770000.0
2008-07-15 03:00:00,3.25008,3.25272,3.23272,3.23683,7540000.0
2008-07-15 03:05:00,3.23908,3.24172,3.23232,3.23643,4140000.0
2008-07-15 03:10:00,3.23948,3.24212,3.23232,3.23643,9390000.0
2008-07-15 03:15:00,3.24272,3.24332,3.23392,3.23803,3780000.0
2008-07-15 03:20:00,3.24028,3.24292,3.23312,3.23723,8280000.0
2008-07-15 03:25:00,3.23968,3.24232,3.23292,3.23703,3770000.0
2008-07-15 03:30:00,3.24517,3.24517,3.2355,3.2355,3750000.0
2008-07-15 03:35:00,3.23948,3.24272,3.23272,3.23743,7170000.0
2008-07-15 03:40:00,3.24128,3.24392,3.23452,3.23863,3400000.0
2008-07-15 03:45:00,3.24998,3.25262,3.24108,3.24372,3420000.0
2008-07-15 03:50:00,3.24088,3.24352,3.23412,3.23823,3400000.0
2008-07-15 03:55:00,3.24188,3.24452,3.23512,3.23923,3770000.0
2008-07-15 04:00:00,3.24988,3.25252,3.24312,3.24723,4140000.0
2008-07-15 04:05:00,3.23924,3.25016,3.23492,3.24472,11260000.0
2008-07-15 04:10:00,3.24088,3.24352,3.23412,3.23823,4880000.0
2008-07-15 04:15:00,3.25212,3.25212,3.25212,3.25212,750000.0
2008-07-15 04:20:00,3.24188,3.24452,3.23512,3.23923,4880000.0
2008-07-15 04:25:00,3.24208,3.24472,3.23532,3.23943,5250000.0
2008-07-15 04:30:00,3.25018,3.25282,3.23512,3.23923,7540000.0
2008-07-15 04:35:00,3.24328,3.24592,3.23652,3.24063,3770000.0
2008-07-15 04:40:00,3.24409,3.24409,3.24409,3.24409,380000.0
2008-07-15 04:45:00,3.25018,3.25282,3.23652,3.24063,7540000.0
2008-07-15 04:55:00,3.24398,3.24662,3.23722,3.24133,3400000.0
2008-07-15 05:00:00,3.24988,3.25252,3.23742,3.24153,8650000.0
2008-07-15 05:05:00,3.24458,3.24722,3.23782,3.24193,3400000.0
2008-07-15 05:10:00,3.24598,3.24862,3.23922,3.24333,3400000.0
2008-07-15 05:15:00,3.24926,3.25101,3.23933,3.24327,4510000.0
2008-07-15 05:20:00,3.24658,3.24922,3.23982,3.24393,5250000.0
2008-07-15 05:30:00,3.25037,3.25252,3.23862,3.24273,19140000.0
2008-07-15 05:35:00,3.24658,3.24922,3.23982,3.24393,2660000.0
2008-07-15 05:45:00,3.24978,3.25242,3.24052,3.24463,7170000.0
2008-07-15 05:55:00,3.25068,3.25068,3.24677,3.24976,3000000.0
2008-07-15 06:00:00,3.25072,3.25232,3.24202,3.24292,8270000.0
2008-07-15 06:10:00,3.24698,3.24962,3.24022,3.24433,5250000.0
2008-07-15 06:15:00,3.25008,3.25272,3.24332,3.24743,3400000.0
2008-07-15 06:25:00,3.24768,3.25032,3.24092,3.24503,4140000.0
2008-07-15 06:30:00,3.24883,3.24929,3.24057,3.24881,5640000.0
2008-07-15 06:35:00,3.24788,3.25052,3.24112,3.24523,4140000.0
2008-07-15 06:40:00,3.24768,3.25032,3.24092,3.24503,3400000.0
2008-07-15 06:45:00,3.25179,3.25179,3.23544,3.24433,13170000.0
2008-07-15 06:50:00,3.24678,3.24942,3.23982,3.24393,7910000.0
2008-07-15 06:55:00,3.24618,3.24882,3.23922,3.24333,8650000.0
2008-07-15 07:00:00,3.25079,3.25079,3.23942,3.24353,6760000.0
2008-07-15 07:05:00,3.24698,3.24992,3.24022,3.24463,6800000.0
2008-07-15 07:10:00,3.24658,3.24922,3.23982,3.24393,4140000.0
2008-07-15 07:15:00,3.24942,3.2518,3.23928,3.24948,9820000.0
2008-07-15 07:20:00,3.24627,3.25054,3.23965,3.25054,6390000.0
2008-07-15 07:25:00,3.24728,3.25107,3.24022,3.24433,15400000.0
2008-07-15 07:30:00,3.2437,3.25179,3.2349,3.24804,21020000.0
2008-07-15 07:35:00,3.2485,3.24965,3.23976,3.24425,10190000.0
2008-07-15 07:40:00,3.24751,3.24991,3.24086,3.24488,4510000.0
2008-07-15 07:45:00,3.24878,3.25142,3.23949,3.25002,8300000.0
2008-07-15 07:50:00,3.24732,3.24889,3.23968,3.24419,5250000.0
2008-07-15 07:55:00,3.24751,3.25059,3.24102,3.24496,4140000.0
2008-07-15 08:00:00,3.24908,3.25172,3.23942,3.24353,7170000.0
2008-07-15 08:05:00,3.24719,3.25074,3.2403,3.25074,15020000.0
2008-07-15 08:10:00,3.24316,3.25246,3.24316,3.24637,12020000.0
2008-07-15 08:15:00,3.24947,3.25015,3.23912,3.23912,15000000.0
2008-07-15 08:20:00,3.24444,3.25148,3.2418,3.25121,24000000.0
2008-07-15 08:25:00,3.2493,3.25387,3.24404,3.2477,3770000.0
2008-07-15 08:30:00,3.25213,3.25213,3.23912,3.25026,18420000.0
2008-07-15 08:35:00,3.24202,3.25082,3.23928,3.23928,18770000.0
2008-07-15 08:40:00,3.24585,3.2521,3.23912,3.25036,24030000.0
2008-07-15 08:45:00,3.24898,3.24984,3.23912,3.24787,5250000.0
2008-07-15 08:50:00,3.24917,3.25467,3.2395,3.24856,30780000.0
2008-07-15 08:55:00,3.25028,3.25103,3.23912,3.24344,34170000.0
2008-07-15 09:00:00,3.25003,3.25043,3.23912,3.24988,17650000.0
2008-07-15 09:05:00,3.24534,3.25139,3.2373,3.24356,25900000.0
2008-07-15 09:10:00,3.24738,3.25535,3.23826,3.2458,34900000.0
2008-07-15 09:15:00,3.25303,3.25303,3.2403,3.24478,26640000.0
2008-07-15 09:20:00,3.25062,3.25246,3.24061,3.24621,19890000.0
2008-07-15 09:25:00,3.24957,3.25488,3.23963,3.25062,27790000.0
2008-07-15 09:30:00,3.24794,3.25351,3.24288,3.25264,15750000.0
2008-07-15 09:35:00,3.25062,3.25328,3.24284,3.25257,31140000.0
2008-07-15 09:40:00,3.25277,3.25645,3.24083,3.25265,51760000.0
2008-07-15 09:45:00,3.25369,3.25571,3.24255,3.24904,32650000.0
2008-07-15 09:50:00,3.24946,3.25494,3.24136,3.25268,46930000.0
2008-07-15 09:55:00,3.24924,3.25759,3.24702,3.25759,25160000.0
2008-07-15 10:00:00,3.25685,3.26025,3.24385,3.25327,37540000.0
2008-07-15 10:05:00,3.25389,3.26017,3.24766,3.2578,36440000.0
2008-07-15 10:10:00,3.25251,3.2607,3.24921,3.25383,47300000.0
2008-07-15 10:15:00,3.25455,3.2635,3.24929,3.25753,52190000.0
2008-07-15 10:20:00,3.2505,3.26097,3.2501,3.25709,54410000.0
2008-07-15 10:25:00,3.26047,3.26157,3.25076,3.25327,34530000.0
2008-07-15 10:30:00,3.25411,3.26631,3.24811,3.25654,24030000.0
2008-07-15 10:35:00,3.25879,3.25882,3.24713,3.25508,34510000.0
2008-07-15 10:40:00,3.25147,3.26126,3.24729,3.25665,33420000.0
2008-07-15 10:45:00,3.25248,3.25807,3.24593,3.25769,33400000.0
2008-07-15 10:50:00,3.25594,3.25916,3.24594,3.25028,28580000.0
2008-07-15 10:55:00,3.25565,3.25775,3.24617,3.25458,34530000.0
2008-07-15 11:00:00,3.25401,3.25862,3.2433,3.25829,34590000.0
2008-07-15 11:05:00,3.25361,3.25826,3.24728,3.24899,27790000.0
2008-07-15 11:10:00,3.25578,3.25998,3.24853,3.25135,28910000.0
2008-07-15 11:15:00,3.25822,3.26072,3.24794,3.25671,27390000.0
2008-07-15 11:20:00,3.25491,3.26277,3.24736,3.25706,30020000.0
2008-07-15 11:25:00,3.25287,3.26116,3.24772,3.25149,40930000.0
2008-07-15 11:30:00,3.25411,3.26017,3.248,3.248,16910000.0
2008-07-15 11:35:00,3.25791,3.25791,3.24494,3.25704,28530000.0
2008-07-15 11:40:00,3.2555,3.2578,3.2468,3.25754,26250000.0
2008-07-15 11:45:00,3.25126,3.25737,3.24662,3.25527,29280000.0
2008-07-15 11:55:00,3.25367,3.25643,3.24416,3.25207,26260000.0
2008-07-15 12:00:00,3.2558,3.25716,3.24902,3.25663,28520000.0
2008-07-15 12:05:00,3.2499,3.25453,3.24849,3.24849,5250000.0
2008-07-15 12:10:00,3.25008,3.25595,3.24519,3.25365,22130000.0
2008-07-15 12:15:00,3.25118,3.25723,3.24394,3.25401,25900000.0
2008-07-15 12:20:00,3.24564,3.25579,3.24179,3.24981,23630000.0
2008-07-15 12:25:00,3.25475,3.25572,3.24801,3.25571,37160000.0
2008-07-15 12:30:00,3.25425,3.25716,3.24398,3.24985,35670000.0
2008-07-15 12:35:00,3.25403,3.25663,3.24404,3.24984,35670000.0
2008-07-15 12:40:00,3.25284,3.25953,3.24321,3.24996,28900000.0
2008-07-15 12:45:00,3.25507,3.26012,3.244,3.25813,36430000.0
2008-07-15 12:50:00,3.24799,3.26052,3.24712,3.25181,29270000.0
2008-07-15 12:55:00,3.25739,3.26207,3.24775,3.25481,36410000.0
2008-07-15 13:00:00,3.25143,3.26125,3.24962,3.25992,36040000.0
2008-07-15 13:05:00,3.25866,3.26136,3.2492,3.25464,29650000.0
2008-07-15 13:10:00,3.25629,3.26176,3.24863,3.25831,24030000.0
2008-07-15 13:15:00,3.25884,3.26436,3.25234,3.25779,27020000.0
2008-07-15 13:20:00,3.2582,3.26157,3.25046,3.26015,33780000.0
2008-07-15 13:25:00,3.25933,3.26129,3.24698,3.25989,23280000.0
2008-07-15 13:30:00,3.25715,3.26199,3.24924,3.25387,16160000.0
2008-07-15 13:35:00,3.258,3.26101,3.24814,3.25268,32280000.0
2008-07-15 13:40:00,3.2572,3.25971,3.24794,3.25862,42800000.0
2008-07-15 13:45:00,3.25533,3.26017,3.24828,3.257,20660000.0
2008-07-15 13:50:00,3.25786,3.25786,3.24553,3.25551,15400000.0
2008-07-15 13:55:00,3.24791,3.25946,3.24791,3.25404,33760000.0
2008-07-15 14:00:00,3.25192,3.25756,3.24254,3.25089,31520000.0
2008-07-15 14:05:00,3.24784,3.25518,3.24226,3.25226,34960000.0
2008-07-15 14:10:00,3.24847,3.25807,3.24195,3.254,43540000.0
2008-07-15 14:15:00,3.25075,3.25602,3.24267,3.24504,25150000.0
2008-07-15 14:20:00,3.25398,3.25605,3.24269,3.2523,26680000.0
2008-07-15 14:25:00,3.24806,3.25586,3.24123,3.24646,36050000.0
2008-07-15 14:30:00,3.248,3.25337,3.23948,3.25116,40580000.0
2008-07-15 14:35:00,3.24959,3.25141,3.24101,3.24884,10140000.0
2008-07-15 14:40:00,3.24475,3.25045,3.24233,3.24546,26270000.0
2008-07-15 14:45:00,3.24836,3.25158,3.23974,3.25002,30760000.0
2008-07-15 14:50:00,3.24493,3.25084,3.23853,3.24811,33380000.0
2008-07-15 14:55:00,3.24458,3.24899,3.23613,3.24872,31140000.0
2008-07-15 15:00:00,3.24973,3.24973,3.23792,3.24841,19900000.0
2008-07-15 15:05:00,3.24299,3.25134,3.24096,3.24335,20660000.0
2008-07-15 15:10:00,3.24747,3.24934,3.241,3.24571,15750000.0
2008-07-15 15:15:00,3.24042,3.25126,3.2398,3.24868,27780000.0
2008-07-15 15:20:00,3.24323,3.24957,3.23952,3.24771,19890000.0
2008-07-15 15:25:00,3.24669,3.24929,3.23941,3.24673,32660000.0
2008-07-15 15:30:00,3.24303,3.24851,3.24025,3.24489,32640000.0
2008-07-15 15:35:00,3.24662,3.24887,3.23924,3.24799,30790000.0
2008-07-15 15:40:00,3.24638,3.24829,3.23628,3.23628,21000000.0
2008-07-15 15:45:00,3.24882,3.24968,3.23579,3.24586,27010000.0
2008-07-15 15:50:00,3.2413,3.24849,3.23765,3.24756,28880000.0
2008-07-15 15:55:00,3.24605,3.24956,3.24069,3.24078,22510000.0
2008-07-15 16:00:00,3.24637,3.24792,3.23649,3.24063,29660000.0
2008-07-15 16:05:00,3.24586,3.2489,3.23537,3.24763,33040000.0
2008-07-15 16:10:00,3.24874,3.24874,3.2336,3.23735,36810000.0
2008-07-15 16:15:00,3.24666,3.24815,3.23606,3.23885,32690000.0
2008-07-15 16:20:00,3.24678,3.2478,3.23588,3.24262,38660000.0
2008-07-15 16:25:00,3.23692,3.25039,3.2368,3.24782,29280000.0
2008-07-15 16:30:00,3.24727,3.24824,3.23929,3.24552,34140000.0
2008-07-15 16:35:00,3.24652,3.2486,3.23804,3.24764,28890000.0
2008-07-15 16:40:00,3.24267,3.25046,3.23753,3.24337,27010000.0
2008-07-15 16:45:00,3.24779,3.24977,3.23639,3.2438,31530000.0
2008-07-15 16:50:00,3.24854,3.24977,3.23732,3.24722,32670000.0
2008-07-15 16:55:00,3.24205,3.24974,3.23581,3.24652,36050000.0
2008-07-15 17:00:00,3.24171,3.24689,3.23726,3.24182,26650000.0
2008-07-15 17:05:00,3.2418,3.24482,3.2291,3.23988,33040000.0
2008-07-15 17:10:00,3.23789,3.24032,3.23425,3.23878,17260000.0
2008-07-15 17:15:00,3.23729,3.24097,3.22857,3.23171,31900000.0
2008-07-15 17:20:00,3.23599,3.24191,3.22841,3.2355,34130000.0
2008-07-15 17:25:00,3.23472,3.24104,3.22913,3.23706,28880000.0
2008-07-15 17:30:00,3.23907,3.24071,3.22823,3.23821,33390000.0
2008-07-15 17:35:00,3.23542,3.23979,3.23187,3.23779,28130000.0
2008-07-15 17:40:00,3.23457,3.24004,3.22956,3.23214,27770000.0
2008-07-15 17:45:00,3.23555,3.24012,3.2295,3.23741,30770000.0
2008-07-15 17:50:00,3.23669,3.2384,3.22809,3.23686,16530000.0
2008-07-15 17:55:00,3.23196,3.23639,3.22769,3.23208,5260000.0
2008-07-15 18:00:00,3.2378,3.23794,3.22616,3.23578,19540000.0
2008-07-15 18:05:00,3.23634,3.23884,3.22684,3.23302,21010000.0
2008-07-15 18:10:00,3.23723,3.23855,3.22771,3.22771,28880000.0
2008-07-15 18:15:00,3.23884,3.23884,3.22852,3.23612,15060000.0
2008-07-15 18:20:00,3.23666,3.23784,3.22823,3.23714,11280000.0
2008-07-15 18:25:00,3.23543,3.23806,3.22781,3.23603,17630000.0
2008-07-15 18:30:00,3.23796,3.23872,3.22373,3.23477,13880000.0
2008-07-15 18:35:00,3.23659,3.23725,3.22726,3.23636,13510000.0
2008-07-15 18:40:00,3.23424,3.23948,3.22749,3.23513,17660000.0
2008-07-15 18:45:00,3.23828,3.23887,3.23303,3.23623,11630000.0
2008-07-15 18:55:00,3.23509,3.23809,3.23036,3.23798,13880000.0
2008-07-15 19:00:00,3.23698,3.23867,3.22661,3.23663,21440000.0
2008-07-15 19:05:00,3.23589,3.23777,3.23138,3.23138,12430000.0
2008-07-15 19:10:00,3.23532,3.23743,3.23454,3.23551,8660000.0
2008-07-15 19:15:00,3.23489,3.23716,3.22377,3.23667,18010000.0
2008-07-15 19:20:00,3.23659,3.23761,3.23056,3.23091,24770000.0
2008-07-15 19:25:00,3.23564,3.2388,3.22813,3.23269,16140000.0
2008-07-15 19:30:00,3.22872,3.24045,3.22761,3.23315,15020000.0
2008-07-15 19:35:00,3.23698,3.23875,3.22584,3.23576,18400000.0
2008-07-15 19:40:00,3.22753,3.2364,3.22443,3.2364,5250000.0
2008-07-15 19:45:00,3.23618,3.23882,3.22942,3.23353,3030000.0
2008-07-15 19:55:00,3.23562,3.23729,3.23136,3.23729,7500000.0
2008-07-15 20:00:00,3.23849,3.23849,3.22557,3.23251,16170000.0
2008-07-15 20:10:00,3.23568,3.23568,3.22424,3.22963,4900000.0
2008-07-15 20:15:00,3.23598,3.23862,3.22922,3.23333,3400000.0
2008-07-15 20:20:00,3.2344,3.23636,3.22825,3.23238,4140000.0
2008-07-15 20:30:00,3.23503,3.237,3.22816,3.23222,4510000.0
2008-07-15 20:40:00,3.23458,3.23884,3.22802,3.22802,5640000.0
2008-07-15 20:45:00,3.22872,3.23806,3.22802,3.23213,9040000.0
2008-07-15 21:00:00,3.23558,3.23822,3.22564,3.23055,8300000.0
2008-07-15 21:05:00,3.23617,3.23617,3.22484,3.2308,12800000.0
2008-07-15 21:10:00,3.23336,3.23513,3.22642,3.23054,3770000.0
2008-07-15 21:15:00,3.23538,3.23802,3.22786,3.23175,7910000.0
2008-07-15 21:25:00,3.23345,3.23587,3.22528,3.23519,4900000.0
2008-07-15 21:30:00,3.23498,3.23762,3.22822,3.23233,3770000.0
2008-07-15 21:35:00,3.23415,3.23733,3.22835,3.23237,3770000.0
2008-07-15 21:40:00,3.23346,3.23681,3.22299,3.23681,9410000.0
2008-07-15 21:45:00,3.23677,3.23747,3.22712,3.23119,9410000.0
2008-07-15 21:55:00,3.23448,3.23712,3.22644,3.23096,8270000.0
2008-07-15 22:00:00,3.22798,3.23714,3.22798,3.23711,5250000.0
2008-07-15 22:05:00,3.23393,3.23413,3.22615,3.23151,4530000.0
2008-07-15 22:10:00,3.23398,3.2412,3.22722,3.22891,19900000.0
2008-07-15 22:15:00,3.22892,3.23744,3.22892,3.23744,1500000.0
2008-07-15 22:25:00,3.23493,3.23729,3.22719,3.23137,3400000.0
2008-07-15 22:30:00,3.23681,3.23681,3.2268,3.23119,3770000.0
2008-07-15 22:35:00,3.23418,3.23682,3.22742,3.23153,4140000.0
2008-07-15 22:45:00,3.23785,3.23785,3.22586,3.23565,14270000.0
2008-07-15 22:50:00,3.23513,3.2382,3.22601,3.23151,7910000.0
2008-07-15 22:55:00,3.23629,3.2407,3.22934,3.23713,12390000.0
2008-07-15 23:00:00,3.23918,3.23918,3.23202,3.23574,12770000.0
2008-07-15 23:10:00,3.23518,3.23604,3.22628,3.23061,4880000.0
2008-07-15 23:15:00,3.23513,3.23756,3.23109,3.23109,2260000.0
2008-07-15 23:20:00,3.23538,3.23798,3.2268,3.23085,10920000.0
2008-07-15 23:25:00,3.23258,3.2354,3.22553,3.22975,3400000.0
2008-07-15 23:30:00,3.23638,3.23902,3.22672,3.23083,7170000.0
2008-07-15 23:35:00,3.23318,3.23582,3.22642,3.23053,3400000.0
2008-07-15 23:40:00,3.23793,3.23793,3.22822,3.2317,4890000.0
2008-07-15 23:45:00,3.23698,3.23962,3.23022,3.23433,3770000.0
2008-07-15 23:50:00,3.23359,3.23619,3.22659,3.23078,4880000.0
2008-07-16 00:00:00,3.23858,3.24122,3.23182,3.23593,3770000.0
2008-07-16 00:15:00,3.23747,3.23747,3.22766,3.23197,3770000.0
2008-07-16 00:30:00,3.23828,3.24092,3.23152,3.23563,4140000.0
2008-07-16 00:45:00,3.23828,3.24092,3.23152,3.23563,4140000.0
2008-07-16 00:55:00,3.23254,3.23905,3.2283,3.23499,9790000.0
2008-07-16 01:00:00,3.23817,3.24222,3.22647,3.23181,12780000.0
2008-07-16 01:15:00,3.23728,3.23748,3.22871,3.2329,3400000.0
2008-07-16 01:20:00,3.23737,3.24013,3.22942,3.2334,3400000.0
2008-07-16 01:30:00,3.23578,3.23719,3.21782,3.22193,7910000.0
2008-07-16 01:35:00,3.23564,3.23756,3.22774,3.23288,3780000.0
2008-07-16 01:45:00,3.23728,3.23992,3.23052,3.23463,4510000.0
2008-07-16 01:55:00,3.22498,3.22762,3.21822,3.22233,4140000.0
2008-07-16 02:00:00,3.23758,3.24022,3.22002,3.22799,5640000.0
2008-07-16 02:05:00,3.22658,3.22922,3.21982,3.22393,3030000.0
2008-07-16 02:10:00,3.22638,3.22902,3.21962,3.22373,3400000.0
2008-07-16 02:15:00,3.23768,3.24032,3.22434,3.22434,3780000.0
2008-07-16 02:20:00,3.22558,3.22822,3.21882,3.22293,3400000.0
2008-07-16 02:25:00,3.22678,3.22942,3.22002,3.22413,3770000.0
2008-07-16 02:30:00,3.23808,3.24072,3.22393,3.22393,4160000.0
2008-07-16 02:35:00,3.22768,3.23032,3.22092,3.22503,4880000.0
2008-07-16 02:45:00,3.23788,3.24052,3.22739,3.22739,4530000.0
2008-07-16 02:50:00,3.22558,3.22822,3.21882,3.22293,3770000.0
2008-07-16 02:55:00,3.22458,3.22742,3.21782,3.22213,8650000.0
2008-07-16 03:00:00,3.23957,3.23957,3.21842,3.22253,4900000.0
2008-07-16 03:05:00,3.22518,3.22802,3.21842,3.22273,6800000.0
2008-07-16 03:10:00,3.22518,3.22782,3.21842,3.22253,4510000.0
2008-07-16 03:15:00,3.23778,3.24042,3.23102,3.23513,3400000.0
2008-07-16 03:20:00,3.22518,3.22782,3.21842,3.22253,3030000.0
2008-07-16 03:25:00,3.23495,3.24059,3.23104,3.23895,5250000.0
2008-07-16 03:30:00,3.23521,3.23981,3.21822,3.22233,7890000.0
2008-07-16 03:35:00,3.22558,3.22822,3.21862,3.22273,7540000.0
2008-07-16 03:40:00,3.22558,3.22862,3.21882,3.22333,7170000.0
2008-07-16 03:45:00,3.23758,3.24022,3.21922,3.22333,7550000.0
2008-07-16 03:50:00,3.22618,3.22882,3.21922,3.22333,8280000.0
2008-07-16 03:55:00,3.22578,3.22862,3.21902,3.22333,6430000.0
2008-07-16 04:00:00,3.23768,3.24032,3.21922,3.22333,10200000.0
2008-07-16 04:05:00,3.22394,3.22902,3.21962,3.22334,15000000.0
2008-07-16 04:10:00,3.22478,3.22742,3.21782,3.22193,10130000.0
2008-07-16 04:15:00,3.23758,3.23758,3.23758,3.23758,750000.0
2008-07-16 04:30:00,3.23808,3.24072,3.23132,3.23543,3770000.0
2008-07-16 04:45:00,3.23758,3.24022,3.23082,3.23493,3770000.0
2008-07-16 04:55:00,3.22518,3.22782,3.21842,3.22253,4880000.0
2008-07-16 05:00:00,3.23768,3.24032,3.23092,3.23503,4140000.0
2008-07-16 05:15:00,3.23808,3.24072,3.21882,3.22293,7540000.0
2008-07-16 05:25:00,3.22578,3.22842,3.21902,3.22313,4140000.0
2008-07-16 05:30:00,3.23807,3.24022,3.22992,3.23082,15000000.0
2008-07-16 05:35:00,3.22598,3.22862,3.21922,3.22333,3400000.0
2008-07-16 05:40:00,3.22618,3.22902,3.21942,3.22373,9020000.0
2008-07-16 05:45:00,3.24042,3.24042,3.21922,3.22333,4150000.0
2008-07-16 05:50:00,3.22518,3.22782,3.21802,3.22213,5690000.0
2008-07-16 05:55:00,3.22498,3.22762,3.21822,3.22233,4510000.0
2008-07-16 06:00:00,3.23862,3.24022,3.21832,3.22742,16150000.0
2008-07-16 06:10:00,3.22639,3.22639,3.22639,3.22639,1500000.0
2008-07-16 06:15:00,3.23758,3.24022,3.21762,3.22173,7920000.0
2008-07-16 06:20:00,3.22172,3.22722,3.21762,3.22173,9410000.0
2008-07-16 06:25:00,3.22418,3.22682,3.21722,3.22133,7170000.0
2008-07-16 06:30:00,3.23808,3.24072,3.23132,3.23543,2660000.0
2008-07-16 06:40:00,3.23598,3.23706,3.22803,3.23257,3030000.0
2008-07-16 06:45:00,3.24042,3.24065,3.23012,3.23102,8660000.0
2008-07-16 07:00:00,3.23798,3.24062,3.23122,3.23533,3030000.0
2008-07-16 07:15:00,3.23778,3.24042,3.23102,3.23513,3400000.0
2008-07-16 07:25:00,3.23728,3.23871,3.22934,3.23352,3400000.0
2008-07-16 07:30:00,3.23513,3.24075,3.23112,3.24021,14650000.0
2008-07-16 07:35:00,3.23728,3.23793,3.22914,3.23368,4140000.0
2008-07-16 07:40:00,3.23517,3.24049,3.23012,3.23979,38260000.0
2008-07-16 07:45:00,3.23499,3.23994,3.22788,3.23892,13130000.0
2008-07-16 07:50:00,3.22625,3.23955,3.22625,3.23621,23270000.0
2008-07-16 07:55:00,3.23594,3.23975,3.2292,3.2378,15420000.0
2008-07-16 08:00:00,3.23545,3.24084,3.22785,3.23264,45770000.0
2008-07-16 08:05:00,3.23501,3.24026,3.22599,3.24017,36030000.0
2008-07-16 08:10:00,3.23783,3.23997,3.2232,3.23327,35660000.0
2008-07-16 08:15:00,3.23547,3.24006,3.23012,3.23882,10130000.0
2008-07-16 08:20:00,3.23507,3.23927,3.22802,3.23629,26250000.0
2008-07-16 08:25:00,3.23315,3.23726,3.22619,3.23139,14660000.0
2008-07-16 08:30:00,3.23895,3.23964,3.23002,3.23382,8650000.0
2008-07-16 08:35:00,3.22763,3.23645,3.22616,3.23489,13560000.0
2008-07-16 08:40:00,3.22795,3.23738,3.22732,3.23298,18750000.0
2008-07-16 08:45:00,3.22969,3.23411,3.22053,3.22884,33030000.0
2008-07-16 08:50:00,3.23058,3.23592,3.22072,3.23227,33800000.0
2008-07-16 08:55:00,3.22793,3.23515,3.22245,3.22794,22880000.0
2008-07-16 09:00:00,3.22881,3.23623,3.22324,3.22759,18030000.0
2008-07-16 09:05:00,3.23337,3.23703,3.22345,3.23445,49550000.0
2008-07-16 09:10:00,3.23443,3.2392,3.22255,3.23161,33440000.0
2008-07-16 09:15:00,3.23551,3.23576,3.22581,3.23576,27410000.0
2008-07-16 09:20:00,3.23533,3.23941,3.22682,3.23287,24010000.0
2008-07-16 09:25:00,3.23496,3.23973,3.22625,3.23858,34180000.0
2008-07-16 09:30:00,3.23313,3.2391,3.22892,3.23781,28880000.0
2008-07-16 09:35:00,3.23568,3.23836,3.22757,3.23681,17270000.0
2008-07-16 09:40:00,3.23634,3.23841,3.2284,3.23715,12000000.0
2008-07-16 09:45:00,3.23567,3.23857,3.22882,3.23687,7150000.0
2008-07-16 09:50:00,3.23676,3.23893,3.22751,3.23687,31500000.0
2008-07-16 09:55:00,3.23298,3.23904,3.22866,3.23653,19530000.0
2008-07-16 10:00:00,3.23271,3.2363,3.21958,3.23355,29690000.0
2008-07-16 10:05:00,3.23461,3.23599,3.22774,3.23468,7500000.0
2008-07-16 10:10:00,3.22912,3.2365,3.22471,3.23011,28910000.0
2008-07-16 10:15:00,3.2296,3.23556,3.21753,3.22871,36780000.0
2008-07-16 10:20:00,3.2185,3.22897,3.2166,3.22312,39770000.0
2008-07-16 10:25:00,3.22732,3.2285,3.21559,3.21559,30020000.0
2008-07-16 10:30:00,3.21909,3.22871,3.21652,3.22198,27390000.0
2008-07-16 10:35:00,3.22734,3.22845,3.21664,3.22533,27030000.0
2008-07-16 10:40:00,3.22359,3.22749,3.2144,3.22191,29280000.0
2008-07-16 10:45:00,3.22249,3.22826,3.21642,3.22619,28560000.0
2008-07-16 10:50:00,3.22318,3.22745,3.21371,3.22161,28940000.0
2008-07-16 10:55:00,3.22621,3.2285,3.21774,3.22679,32310000.0
2008-07-16 11:00:00,3.22658,3.23023,3.21688,3.21884,29270000.0
2008-07-16 11:05:00,3.22483,3.23101,3.21671,3.22889,27400000.0
2008-07-16 11:10:00,3.22672,3.22855,3.21746,3.22231,32650000.0
2008-07-16 11:15:00,3.22521,3.23142,3.21799,3.22555,42420000.0
2008-07-16 11:20:00,3.22477,3.22873,3.21637,3.21637,14260000.0
2008-07-16 11:25:00,3.22393,3.23217,3.21824,3.22271,31140000.0
2008-07-16 11:30:00,3.22621,3.22818,3.21624,3.22268,23270000.0
2008-07-16 11:35:00,3.2263,3.22897,3.21785,3.22897,28890000.0
2008-07-16 11:40:00,3.22376,3.22924,3.21828,3.2281,37910000.0
2008-07-16 11:45:00,3.22655,3.23145,3.21646,3.22947,32650000.0
2008-07-16 11:50:00,3.22888,3.23119,3.22073,3.22509,30020000.0
2008-07-16 11:55:00,3.22768,3.2295,3.21922,3.2216,28130000.0
2008-07-16 12:00:00,3.23034,3.23034,3.21825,3.22322,50640000.0
2008-07-16 12:05:00,3.22524,3.2318,3.2141,3.22392,39030000.0
2008-07-16 12:10:00,3.22522,3.22778,3.21259,3.22272,38650000.0
2008-07-16 12:15:00,3.22036,3.22689,3.21216,3.22626,25160000.0
2008-07-16 12:20:00,3.21771,3.22831,3.21306,3.2207,32290000.0
2008-07-16 12:25:00,3.2266,3.22819,3.22171,3.22739,16910000.0
2008-07-16 12:30:00,3.22591,3.23599,3.21707,3.22275,33780000.0
2008-07-16 12:35:00,3.22754,3.2287,3.21649,3.22155,23280000.0
2008-07-16 12:40:00,3.22739,3.2303,3.21764,3.2205,34910000.0
2008-07-16 12:45:00,3.22666,3.22824,3.21512,3.22761,40150000.0
2008-07-16 12:50:00,3.21812,3.231,3.21449,3.21955,22900000.0
2008-07-16 12:55:00,3.2272,3.23228,3.21999,3.22248,24420000.0
2008-07-16 13:00:00,3.2192,3.2325,3.21523,3.21993,43560000.0
2008-07-16 13:05:00,3.22476,3.22665,3.21543,3.21695,33410000.0
2008-07-16 13:10:00,3.21834,3.22358,3.20814,3.22003,23300000.0
2008-07-16 13:15:00,3.22259,3.22401,3.21125,3.22051,27780000.0
2008-07-16 13:20:00,3.22213,3.22245,3.21162,3.21976,26260000.0
2008-07-16 13:25:00,3.21176,3.22221,3.2078,3.22018,33050000.0
2008-07-16 13:30:00,3.2173,3.22027,3.2083,3.21704,30410000.0
2008-07-16 13:35:00,3.21757,3.22088,3.20777,3.21918,30770000.0
2008-07-16 13:40:00,3.21565,3.21906,3.21265,3.21779,13900000.0
2008-07-16 13:45:00,3.21833,3.21999,3.20867,3.2129,21020000.0
2008-07-16 13:50:00,3.21827,3.22024,3.20961,3.21884,40150000.0
2008-07-16 13:55:00,3.21845,3.22042,3.21177,3.21691,29640000.0
2008-07-16 14:00:00,3.21582,3.22123,3.20799,3.21243,36410000.0
2008-07-16 14:05:00,3.20719,3.2187,3.20667,3.21351,22540000.0
2008-07-16 14:10:00,3.21639,3.22035,3.20478,3.21442,37160000.0
2008-07-16 14:15:00,3.21971,3.22297,3.20958,3.21863,38280000.0
2008-07-16 14:20:00,3.21421,3.22179,3.21012,3.21974,34930000.0
2008-07-16 14:25:00,3.21535,3.22012,3.20945,3.21251,19530000.0
2008-07-16 14:30:00,3.21539,3.22175,3.21001,3.21853,36420000.0
2008-07-16 14:35:00,3.21462,3.21997,3.20904,3.21335,31920000.0
2008-07-16 14:40:00,3.21601,3.22014,3.21491,3.21857,6000000.0
2008-07-16 14:45:00,3.21767,3.22081,3.21266,3.21266,11630000.0
2008-07-16 14:50:00,3.21396,3.22167,3.20806,3.21886,30770000.0
2008-07-16 14:55:00,3.21646,3.21841,3.20717,3.2157,40910000.0
2008-07-16 15:00:00,3.21749,3.21786,3.20594,3.21654,34530000.0
2008-07-16 15:05:00,3.21281,3.21785,3.20819,3.21443,34550000.0
2008-07-16 15:10:00,3.2131,3.22393,3.208,3.21518,31160000.0
2008-07-16 15:15:00,3.21008,3.22228,3.20805,3.21696,31900000.0
2008-07-16 15:20:00,3.21169,3.21803,3.20788,3.2157,22130000.0
2008-07-16 15:25:00,3.21342,3.21774,3.20573,3.21604,31150000.0
2008-07-16 15:30:00,3.20754,3.21591,3.20754,3.21023,27400000.0
2008-07-16 15:35:00,3.21253,3.21565,3.20073,3.21468,30410000.0
2008-07-16 15:40:00,3.21423,3.21957,3.20208,3.21697,45040000.0
2008-07-16 15:45:00,3.21699,3.22132,3.20624,3.21861,40900000.0
2008-07-16 15:50:00,3.20924,3.22092,3.20667,3.21579,28880000.0
2008-07-16 15:55:00,3.21424,3.21891,3.20802,3.21194,31140000.0
2008-07-16 16:00:00,3.21825,3.21909,3.20914,3.21321,19520000.0
2008-07-16 16:05:00,3.21789,3.21874,3.20738,3.21691,27030000.0
2008-07-16 16:10:00,3.21837,3.22077,3.20799,3.21106,39000000.0
2008-07-16 16:15:00,3.21879,3.21966,3.20755,3.21105,28150000.0
2008-07-16 16:20:00,3.21836,3.22095,3.20722,3.21642,37930000.0
2008-07-16 16:25:00,3.21091,3.22376,3.20819,3.21114,25520000.0
2008-07-16 16:30:00,3.22041,3.22098,3.21209,3.2162,23270000.0
2008-07-16 16:35:00,3.21881,3.2212,3.20649,3.21598,29280000.0
2008-07-16 16:40:00,3.21449,3.21816,3.2029,3.2117,31140000.0
2008-07-16 16:45:00,3.21501,3.21771,3.20353,3.21203,40910000.0
2008-07-16 16:50:00,3.21518,3.2163,3.20491,3.21589,33410000.0
2008-07-16 16:55:00,3.21121,3.21886,3.20719,3.2172,37540000.0
2008-07-16 17:00:00,3.21751,3.21751,3.2051,3.21411,20650000.0
2008-07-16 17:05:00,3.2119,3.21509,3.20488,3.20897,8250000.0
2008-07-16 17:10:00,3.20583,3.21615,3.20207,3.21049,25140000.0
2008-07-16 17:15:00,3.21008,3.21625,3.19988,3.20347,37130000.0
2008-07-16 17:20:00,3.21273,3.21673,3.2023,3.21014,32630000.0
2008-07-16 17:25:00,3.20878,3.2153,3.20325,3.20942,24010000.0
2008-07-16 17:30:00,3.21129,3.21273,3.20044,3.20491,28880000.0
2008-07-16 17:35:00,3.21089,3.21138,3.20118,3.20946,35640000.0
2008-07-16 17:40:00,3.21026,3.21204,3.19912,3.20499,31510000.0
2008-07-16 17:45:00,3.20947,3.21448,3.19912,3.21161,31130000.0
2008-07-16 17:50:00,3.19971,3.2122,3.19971,3.21089,12380000.0
2008-07-16 17:55:00,3.20346,3.21363,3.20069,3.20893,22890000.0
2008-07-16 18:00:00,3.21044,3.21314,3.19924,3.21099,35680000.0
2008-07-16 18:05:00,3.20818,3.2118,3.19681,3.20658,19500000.0
2008-07-16 18:10:00,3.20014,3.21187,3.20014,3.20802,23250000.0
2008-07-16 18:15:00,3.21211,3.21211,3.20237,3.20483,14670000.0
2008-07-16 18:20:00,3.20798,3.20997,3.20036,3.20453,10890000.0
2008-07-16 18:25:00,3.20941,3.20968,3.19678,3.2077,6380000.0
2008-07-16 18:30:00,3.20998,3.21077,3.20284,3.2092,13880000.0
2008-07-16 18:35:00,3.20919,3.20936,3.19969,3.20813,9000000.0
2008-07-16 18:45:00,3.21048,3.21107,3.20576,3.21048,5630000.0
2008-07-16 18:55:00,3.20764,3.2112,3.20335,3.20892,12770000.0
2008-07-16 19:00:00,3.20871,3.20871,3.20633,3.20779,3750000.0
2008-07-16 19:05:00,3.20917,3.20917,3.19788,3.20687,12810000.0
2008-07-16 19:10:00,3.2039,3.21043,3.1976,3.20773,16140000.0
2008-07-16 19:15:00,3.20887,3.21102,3.19928,3.20989,18000000.0
2008-07-16 19:20:00,3.20874,3.20935,3.20242,3.20935,8640000.0
2008-07-16 19:30:00,3.20802,3.21085,3.20094,3.20875,9050000.0
2008-07-16 19:45:00,3.20758,3.21022,3.20082,3.20493,4510000.0
2008-07-16 19:55:00,3.20774,3.20774,3.20153,3.20153,4880000.0
2008-07-16 20:00:00,3.21014,3.21168,3.20072,3.20475,13160000.0
2008-07-16 20:05:00,3.20518,3.20877,3.19722,3.20133,15780000.0
2008-07-16 20:10:00,3.20879,3.20879,3.20165,3.20614,9030000.0
2008-07-16 20:15:00,3.20808,3.21072,3.20132,3.20543,3030000.0
2008-07-16 20:20:00,3.2078,3.21159,3.19794,3.20896,27820000.0
2008-07-16 20:25:00,3.20596,3.20991,3.20092,3.20482,3770000.0
2008-07-16 20:30:00,3.20674,3.21082,3.19962,3.20421,12040000.0
2008-07-16 20:35:00,3.20452,3.20536,3.20452,3.20536,1130000.0
2008-07-16 20:40:00,3.20758,3.21012,3.19434,3.20724,20300000.0
2008-07-16 20:45:00,3.20142,3.21157,3.19695,3.20767,23650000.0
2008-07-16 20:50:00,3.20523,3.21131,3.19806,3.20777,12800000.0
2008-07-16 20:55:00,3.20599,3.20859,3.19632,3.2006,17260000.0
2008-07-16 21:00:00,3.20957,3.21007,3.20018,3.20018,12770000.0
2008-07-16 21:05:00,3.20777,3.20933,3.19867,3.20886,12800000.0
2008-07-16 21:10:00,3.20524,3.20898,3.19493,3.20373,17290000.0
2008-07-16 21:15:00,3.19927,3.20769,3.19689,3.20232,9410000.0
2008-07-16 21:20:00,3.20061,3.20786,3.1974,3.19975,5650000.0
2008-07-16 21:25:00,3.20638,3.20922,3.19892,3.20547,10150000.0
2008-07-16 21:30:00,3.20832,3.20994,3.19709,3.20414,12790000.0
2008-07-16 21:35:00,3.20453,3.20868,3.19973,3.20778,7900000.0
2008-07-16 21:45:00,3.20617,3.20777,3.19901,3.20335,4140000.0
2008-07-16 21:50:00,3.20879,3.20879,3.19797,3.20288,6770000.0
2008-07-16 21:55:00,3.20601,3.20744,3.19726,3.20247,8650000.0
2008-07-16 22:00:00,3.19982,3.20938,3.19777,3.20255,8280000.0
2008-07-16 22:05:00,3.20707,3.20707,3.19522,3.19985,6380000.0
2008-07-16 22:10:00,3.2039,3.20983,3.20084,3.20871,2640000.0
2008-07-16 22:15:00,3.20698,3.20962,3.20022,3.20433,3770000.0
2008-07-16 22:30:00,3.20678,3.20942,3.20002,3.20413,3400000.0
2008-07-16 22:45:00,3.20678,3.20942,3.20002,3.20413,3400000.0
2008-07-16 22:50:00,3.20528,3.20761,3.19803,3.2072,10910000.0
2008-07-16 22:55:00,3.20737,3.20909,3.19571,3.20567,34530000.0
2008-07-16 23:00:00,3.20802,3.20802,3.19677,3.20372,8630000.0
2008-07-16 23:05:00,3.20516,3.2083,3.19701,3.20314,8280000.0
2008-07-16 23:10:00,3.20428,3.20692,3.19752,3.20163,3770000.0
2008-07-16 23:15:00,3.20932,3.20932,3.19852,3.20304,16910000.0
2008-07-16 23:30:00,3.20778,3.21042,3.20102,3.20513,4140000.0
2008-07-16 23:35:00,3.20542,3.20869,3.19895,3.20316,2660000.0
2008-07-16 23:45:00,3.20808,3.21072,3.20132,3.20543,3770000.0
2008-07-17 00:00:00,3.20788,3.21052,3.18962,3.20561,16150000.0
2008-07-17 00:05:00,3.19793,3.20838,3.19113,3.20708,15750000.0
2008-07-17 00:10:00,3.20713,3.20923,3.19332,3.19332,10150000.0
2008-07-17 00:15:00,3.20616,3.21013,3.19214,3.20809,13910000.0
2008-07-17 00:20:00,3.20776,3.21008,3.19012,3.19012,7520000.0
2008-07-17 00:25:00,3.19708,3.19972,3.19032,3.19443,4140000.0
2008-07-17 00:30:00,3.20741,3.20741,3.19032,3.19443,7540000.0
2008-07-17 00:35:00,3.19728,3.21032,3.19052,3.19838,13170000.0
2008-07-17 00:40:00,3.2083,3.2106,3.19022,3.19503,25530000.0
2008-07-17 00:45:00,3.21033,3.21033,3.19172,3.19583,4900000.0
2008-07-17 00:50:00,3.19828,3.20092,3.19152,3.19563,3400000.0
2008-07-17 00:55:00,3.19768,3.20032,3.19092,3.19503,4140000.0
2008-07-17 01:00:00,3.20958,3.21222,3.19937,3.19937,4890000.0
2008-07-17 01:05:00,3.19768,3.20032,3.19092,3.19503,3770000.0
2008-07-17 01:10:00,3.19728,3.19992,3.18972,3.19383,9760000.0
2008-07-17 01:15:00,3.20824,3.20824,3.20824,3.20824,1500000.0
2008-07-17 01:20:00,3.19809,3.20809,3.19809,3.20809,4150000.0
2008-07-17 01:25:00,3.19728,3.19992,3.19052,3.19463,3400000.0
2008-07-17 01:30:00,3.2077,3.2077,3.19224,3.19548,4140000.0
2008-07-17 01:35:00,3.19828,3.20092,3.19152,3.19563,4510000.0
2008-07-17 01:45:00,3.20928,3.21192,3.20252,3.20663,4510000.0
2008-07-17 01:50:00,3.19808,3.20761,3.19132,3.20761,8280000.0
2008-07-17 02:00:00,3.20864,3.20895,3.19902,3.20317,4510000.0
2008-07-17 02:05:00,3.19908,3.20172,3.19232,3.19643,3400000.0
2008-07-17 02:10:00,3.19948,3.20212,3.19272,3.19683,4140000.0
2008-07-17 02:15:00,3.20808,3.20808,3.19432,3.19843,6800000.0
2008-07-17 02:20:00,3.19988,3.20252,3.19312,3.19723,3400000.0
2008-07-17 02:30:00,3.20798,3.21008,3.19292,3.19292,16940000.0
2008-07-17 02:35:00,3.20109,3.20109,3.19904,3.19904,1500000.0
2008-07-17 02:40:00,3.20028,3.20292,3.19242,3.19897,9770000.0
2008-07-17 02:45:00,3.20823,3.20875,3.19352,3.19763,5270000.0
2008-07-17 02:50:00,3.20068,3.20332,3.19392,3.19803,3770000.0
2008-07-17 02:55:00,3.20028,3.20332,3.19352,3.19803,9020000.0
2008-07-17 03:00:00,3.20554,3.20638,3.19432,3.19843,4900000.0
2008-07-17 03:05:00,3.20088,3.20372,3.19412,3.19843,7540000.0
2008-07-17 03:10:00,3.20148,3.20412,3.19452,3.19863,7540000.0
2008-07-17 03:15:00,3.20678,3.20942,3.19532,3.19943,7920000.0
2008-07-17 03:20:00,3.20228,3.20492,3.19552,3.19963,3030000.0
2008-07-17 03:25:00,3.20288,3.20552,3.19612,3.20023,4510000.0
2008-07-17 03:30:00,3.20391,3.20851,3.19943,3.19943,5250000.0
2008-07-17 03:40:00,3.20372,3.20859,3.19876,3.2085,6030000.0
2008-07-17 03:45:00,3.20681,3.2082,3.19773,3.2013,3400000.0
2008-07-17 03:50:00,3.20268,3.20532,3.19592,3.20003,3770000.0
2008-07-17 03:55:00,3.20328,3.20592,3.19652,3.20063,5250000.0
2008-07-17 04:00:00,3.21012,3.21012,3.19632,3.20043,4890000.0
2008-07-17 04:05:00,3.20608,3.2064,3.20063,3.20084,8250000.0
2008-07-17 04:10:00,3.20448,3.20712,3.19772,3.20183,5250000.0
2008-07-17 04:15:00,3.20694,3.20694,3.19645,3.20063,7170000.0
2008-07-17 04:20:00,3.20288,3.20552,3.19612,3.20023,3770000.0
2008-07-17 04:25:00,3.20268,3.20532,3.19592,3.20003,5250000.0
2008-07-17 04:30:00,3.20808,3.21072,3.19632,3.20043,7540000.0
2008-07-17 04:35:00,3.20288,3.20552,3.19592,3.20003,8280000.0
2008-07-17 04:40:00,3.20248,3.20512,3.19572,3.19983,4510000.0
2008-07-17 04:45:00,3.20756,3.20831,3.19612,3.20023,7170000.0
2008-07-17 04:50:00,3.20388,3.20842,3.19692,3.20313,12420000.0
2008-07-17 04:55:00,3.20518,3.20802,3.19842,3.20273,9020000.0
2008-07-17 05:00:00,3.20112,3.20732,3.19792,3.20203,4890000.0
2008-07-17 05:05:00,3.20408,3.20672,3.19732,3.20143,3770000.0
2008-07-17 05:10:00,3.20448,3.20712,3.19772,3.20183,3770000.0
2008-07-17 05:15:00,3.20818,3.21082,3.19652,3.20063,8280000.0
2008-07-17 05:20:00,3.20408,3.20672,3.19732,3.20143,3770000.0
2008-07-17 05:25:00,3.20538,3.20802,3.19862,3.20782,5280000.0
2008-07-17 05:30:00,3.20837,3.21052,3.19862,3.20273,18770000.0
2008-07-17 05:35:00,3.20518,3.20782,3.19842,3.20253,3770000.0
2008-07-17 05:40:00,3.20498,3.20762,3.19772,3.20183,9390000.0
2008-07-17 05:45:00,3.20704,3.20977,3.19732,3.20143,4530000.0
2008-07-17 05:50:00,3.20388,3.20672,3.19712,3.20143,4530000.0
2008-07-17 05:55:00,3.20611,3.20892,3.19914,3.20576,8250000.0
2008-07-17 06:00:00,3.20727,3.20727,3.19539,3.20123,12040000.0
2008-07-17 06:05:00,3.20408,3.20692,3.19732,3.20163,8280000.0
2008-07-17 06:10:00,3.20448,3.20712,3.19772,3.20529,7500000.0
2008-07-17 06:15:00,3.20639,3.20949,3.19732,3.20143,7910000.0
2008-07-17 06:20:00,3.20062,3.20612,3.19652,3.20063,9040000.0
2008-07-17 06:25:00,3.20368,3.20632,3.19692,3.20103,3030000.0
2008-07-17 06:30:00,3.20812,3.20861,3.19672,3.20612,21400000.0
2008-07-17 06:35:00,3.20368,3.20632,3.19692,3.20103,4140000.0
2008-07-17 06:40:00,3.20328,3.20612,3.19652,3.20083,6430000.0
2008-07-17 06:45:00,3.21072,3.21095,3.19633,3.20592,15770000.0
2008-07-17 06:50:00,3.20448,3.20712,3.19772,3.20183,3400000.0
2008-07-17 06:55:00,3.20518,3.20782,3.19842,3.20253,4140000.0
2008-07-17 07:00:00,3.20788,3.21052,3.19772,3.20183,10150000.0
2008-07-17 07:10:00,3.20468,3.20802,3.19792,3.20273,7170000.0
2008-07-17 07:15:00,3.21098,3.21098,3.19782,3.20262,14270000.0
2008-07-17 07:20:00,3.19982,3.20927,3.19982,3.20393,10510000.0
2008-07-17 07:25:00,3.20598,3.20862,3.19908,3.20364,7910000.0
2008-07-17 07:30:00,3.20908,3.21172,3.19962,3.20373,7910000.0
2008-07-17 07:35:00,3.20778,3.21042,3.20102,3.20708,7540000.0
2008-07-17 07:40:00,3.20487,3.2106,3.20043,3.20043,21400000.0
2008-07-17 07:45:00,3.21145,3.21145,3.20931,3.21122,3000000.0
2008-07-17 07:50:00,3.20778,3.20905,3.2053,3.20869,7500000.0
2008-07-17 07:55:00,3.20742,3.21034,3.19958,3.20861,26260000.0
2008-07-17 08:00:00,3.20858,3.21136,3.20116,3.2099,11300000.0
2008-07-17 08:05:00,3.20408,3.20672,3.19732,3.20143,3400000.0
2008-07-17 08:15:00,3.21012,3.21012,3.19781,3.20157,31170000.0
2008-07-17 08:20:00,3.20396,3.20855,3.19537,3.20354,24410000.0
2008-07-17 08:25:00,3.20661,3.20661,3.19417,3.20073,30390000.0
2008-07-17 08:30:00,3.20577,3.20776,3.1942,3.2062,29660000.0
2008-07-17 08:35:00,3.20577,3.2073,3.19616,3.2064,23650000.0
2008-07-17 08:40:00,3.20214,3.21058,3.1975,3.20803,29280000.0
2008-07-17 08:45:00,3.20856,3.21345,3.19828,3.21187,41680000.0
2008-07-17 08:50:00,3.20732,3.2133,3.20126,3.20976,47660000.0
2008-07-17 08:55:00,3.20316,3.2114,3.19822,3.20344,36790000.0
2008-07-17 09:00:00,3.2104,3.21372,3.19825,3.2099,27760000.0
2008-07-17 09:05:00,3.20802,3.21425,3.2012,3.21384,34160000.0
2008-07-17 09:10:00,3.20596,3.21714,3.20119,3.2145,36410000.0
2008-07-17 09:15:00,3.21469,3.21571,3.20277,3.20937,40540000.0
2008-07-17 09:20:00,3.20835,3.21406,3.20472,3.20793,29260000.0
2008-07-17 09:25:00,3.21302,3.2153,3.20281,3.21338,18020000.0
2008-07-17 09:30:00,3.21489,3.21595,3.20522,3.21436,27770000.0
2008-07-17 09:35:00,3.21367,3.21683,3.20504,3.21007,25500000.0
2008-07-17 09:40:00,3.20635,3.21562,3.20215,3.21376,29260000.0
2008-07-17 09:45:00,3.21055,3.21829,3.20648,3.21307,33750000.0
2008-07-17 09:50:00,3.21433,3.21984,3.20571,3.21704,45380000.0
2008-07-17 09:55:00,3.21297,3.22299,3.20895,3.22112,24430000.0
2008-07-17 10:00:00,3.21877,3.2206,3.20728,3.21929,29680000.0
2008-07-17 10:05:00,3.21804,3.22081,3.20812,3.21465,18030000.0
2008-07-17 10:10:00,3.21392,3.22069,3.20925,3.20942,31890000.0
2008-07-17 10:15:00,3.2168,3.22311,3.21221,3.21651,30750000.0
2008-07-17 10:20:00,3.2167,3.22329,3.21043,3.21774,32270000.0
2008-07-17 10:25:00,3.21346,3.21962,3.20939,3.218,18030000.0
2008-07-17 10:30:00,3.21814,3.21972,3.20967,3.21716,21390000.0
2008-07-17 10:35:00,3.21638,3.22289,3.2119,3.21544,27790000.0
2008-07-17 10:40:00,3.21919,3.22137,3.2099,3.21901,28930000.0
2008-07-17 10:45:00,3.21391,3.22414,3.21137,3.21603,29290000.0
2008-07-17 10:50:00,3.21925,3.22412,3.20999,3.21535,54430000.0
2008-07-17 10:55:00,3.22128,3.22516,3.20608,3.21491,52180000.0
2008-07-17 11:00:00,3.21915,3.22311,3.20873,3.2214,48030000.0
2008-07-17 11:05:00,3.21623,3.22767,3.21124,3.21638,41290000.0
2008-07-17 11:10:00,3.21747,3.22447,3.2097,3.22255,43910000.0
2008-07-17 11:15:00,3.21388,3.22402,3.21206,3.22272,36780000.0
2008-07-17 11:20:00,3.22182,3.22566,3.21047,3.2237,42040000.0
2008-07-17 11:25:00,3.21787,3.22497,3.21002,3.22117,45050000.0
2008-07-17 11:30:00,3.22361,3.22716,3.21218,3.22148,34170000.0
2008-07-17 11:35:00,3.22277,3.2259,3.21298,3.2213,33020000.0
2008-07-17 11:40:00,3.2236,3.22832,3.21373,3.22661,43550000.0
2008-07-17 11:45:00,3.22657,3.22657,3.21462,3.2255,42020000.0
2008-07-17 11:50:00,3.22508,3.22573,3.21349,3.21829,41670000.0
2008-07-17 11:55:00,3.21949,3.22685,3.21257,3.22455,45790000.0
2008-07-17 12:00:00,3.22188,3.22641,3.21471,3.21471,45410000.0
2008-07-17 12:05:00,3.22002,3.22566,3.21451,3.22529,40550000.0
2008-07-17 12:10:00,3.214,3.22601,3.21335,3.2226,37160000.0
2008-07-17 12:15:00,3.22533,3.23027,3.21414,3.22512,44670000.0
2008-07-17 12:20:00,3.21555,3.22916,3.21372,3.21968,48810000.0
2008-07-17 12:25:00,3.22142,3.22592,3.21403,3.22283,50660000.0
2008-07-17 12:30:00,3.22406,3.22411,3.21001,3.21522,30030000.0
2008-07-17 12:35:00,3.21793,3.22223,3.2098,3.21468,43160000.0
2008-07-17 12:40:00,3.22067,3.22165,3.21044,3.21254,48020000.0
2008-07-17 12:45:00,3.22111,3.22261,3.20966,3.21588,46160000.0
2008-07-17 12:50:00,3.21102,3.22223,3.20811,3.21273,43910000.0
2008-07-17 12:55:00,3.21814,3.22551,3.20973,3.21636,48770000.0
2008-07-17 13:00:00,3.21324,3.22345,3.20742,3.21018,42400000.0
2008-07-17 13:05:00,3.22026,3.22026,3.20868,3.21489,34550000.0
2008-07-17 13:10:00,3.21437,3.22035,3.20661,3.21618,31530000.0
2008-07-17 13:15:00,3.21911,3.22124,3.20951,3.2194,41650000.0
2008-07-17 13:20:00,3.2176,3.22082,3.20697,3.21084,43180000.0
2008-07-17 13:25:00,3.2159,3.21982,3.20684,3.21497,37520000.0
2008-07-17 13:30:00,3.21406,3.21877,3.20753,3.21357,48030000.0
2008-07-17 13:35:00,3.21179,3.21897,3.20528,3.21615,28150000.0
2008-07-17 13:40:00,3.20992,3.21878,3.20469,3.216,44680000.0
2008-07-17 13:45:00,3.2148,3.21782,3.20501,3.21633,33040000.0
2008-07-17 13:50:00,3.21405,3.21946,3.20715,3.21624,46520000.0
2008-07-17 13:55:00,3.20678,3.21969,3.20678,3.2175,42040000.0
2008-07-17 14:00:00,3.21256,3.22087,3.21047,3.21516,51050000.0
2008-07-17 14:05:00,3.21254,3.22514,3.20793,3.22017,40900000.0
2008-07-17 14:10:00,3.21992,3.22129,3.20961,3.21863,39030000.0
2008-07-17 14:15:00,3.21601,3.22377,3.20914,3.21959,43530000.0
2008-07-17 14:20:00,3.21284,3.22141,3.20837,3.2168,31910000.0
2008-07-17 14:25:00,3.21805,3.22226,3.20697,3.21428,49540000.0
2008-07-17 14:30:00,3.21636,3.22301,3.20635,3.21684,42780000.0
2008-07-17 14:35:00,3.21549,3.21939,3.20474,3.2115,30790000.0
2008-07-17 14:40:00,3.21705,3.21947,3.20984,3.21306,36410000.0
2008-07-17 14:45:00,3.21853,3.2206,3.20823,3.21754,42400000.0
2008-07-17 14:50:00,3.21378,3.21946,3.20885,3.21939,32280000.0
2008-07-17 14:55:00,3.21825,3.22105,3.20785,3.21837,54810000.0
2008-07-17 15:00:00,3.21946,3.22028,3.20754,3.21253,58920000.0
2008-07-17 15:05:00,3.21099,3.21957,3.20555,3.21078,55540000.0
2008-07-17 15:10:00,3.21504,3.21869,3.20604,3.21156,42400000.0
2008-07-17 15:15:00,3.20377,3.21394,3.20203,3.21048,39430000.0
2008-07-17 15:20:00,3.21289,3.21608,3.19936,3.21018,49930000.0
2008-07-17 15:25:00,3.21233,3.21699,3.20358,3.21149,43520000.0
2008-07-17 15:30:00,3.21061,3.21381,3.20403,3.20714,35670000.0
2008-07-17 15:35:00,3.21123,3.21531,3.20149,3.21099,37910000.0
2008-07-17 15:40:00,3.21127,3.21475,3.20048,3.21058,57050000.0
2008-07-17 15:45:00,3.21236,3.21643,3.20017,3.21127,51790000.0
2008-07-17 15:50:00,3.20351,3.21561,3.20254,3.21203,49150000.0
2008-07-17 15:55:00,3.21048,3.21496,3.20323,3.20877,43930000.0
2008-07-17 16:00:00,3.21347,3.21485,3.2034,3.20999,50670000.0
2008-07-17 16:05:00,3.21476,3.21857,3.20459,3.21558,45800000.0
2008-07-17 16:10:00,3.21792,3.21801,3.20296,3.21603,54810000.0
2008-07-17 16:15:00,3.21848,3.22173,3.20977,3.21238,53300000.0
2008-07-17 16:20:00,3.2186,3.22085,3.20594,3.21502,59670000.0
2008-07-17 16:25:00,3.21036,3.22154,3.20729,3.22026,39050000.0
2008-07-17 16:30:00,3.2225,3.22306,3.21126,3.2183,45430000.0
2008-07-17 16:35:00,3.21952,3.22509,3.20913,3.22027,47270000.0
2008-07-17 16:40:00,3.21899,3.22243,3.20947,3.21681,47670000.0
2008-07-17 16:45:00,3.21956,3.22524,3.21037,3.22047,59300000.0
2008-07-17 16:50:00,3.22173,3.2228,3.20851,3.2228,43180000.0
2008-07-17 16:55:00,3.21943,3.23154,3.21154,3.22437,49180000.0
2008-07-17 17:00:00,3.22383,3.22383,3.20994,3.22251,36390000.0
2008-07-17 17:05:00,3.22108,3.22406,3.21182,3.21661,42030000.0
2008-07-17 17:10:00,3.21506,3.22493,3.21257,3.22294,35260000.0
2008-07-17 17:15:00,3.21923,3.22551,3.21357,3.21737,48020000.0
2008-07-17 17:20:00,3.22268,3.2237,3.21214,3.21752,48410000.0
2008-07-17 17:25:00,3.22205,3.22217,3.21125,3.21947,40540000.0
2008-07-17 17:30:00,3.22182,3.22394,3.20926,3.21988,39030000.0
2008-07-17 17:35:00,3.22016,3.22604,3.21187,3.22195,52920000.0
2008-07-17 17:40:00,3.22155,3.22499,3.2114,3.2182,45410000.0
2008-07-17 17:45:00,3.21966,3.22543,3.21242,3.22416,47280000.0
2008-07-17 17:50:00,3.21631,3.22605,3.21196,3.22182,39420000.0
2008-07-17 17:55:00,3.21631,3.22696,3.2128,3.2226,37180000.0
2008-07-17 18:00:00,3.22554,3.22554,3.21275,3.22371,43920000.0
2008-07-17 18:05:00,3.22336,3.22942,3.21184,3.22032,43890000.0
2008-07-17 18:10:00,3.2198,3.2242,3.21246,3.21246,47670000.0
2008-07-17 18:15:00,3.21633,3.2295,3.20813,3.2202,45790000.0
2008-07-17 18:20:00,3.22003,3.22302,3.20992,3.20992,41650000.0
2008-07-17 18:25:00,3.2142,3.22418,3.20711,3.21635,37880000.0
2008-07-17 18:30:00,3.22307,3.22319,3.20929,3.22222,40540000.0
2008-07-17 18:35:00,3.22039,3.22235,3.21083,3.21676,42800000.0
2008-07-17 18:40:00,3.21688,3.22417,3.21163,3.2163,36390000.0
2008-07-17 18:45:00,3.22049,3.22378,3.2095,3.22005,39030000.0
2008-07-17 18:50:00,3.21341,3.22297,3.21192,3.22003,39790000.0
2008-07-17 18:55:00,3.21766,3.22566,3.2098,3.22231,45040000.0
2008-07-17 19:00:00,3.21851,3.22614,3.21278,3.21995,44670000.0
2008-07-17 19:05:00,3.2209,3.22377,3.20969,3.21698,42790000.0
2008-07-17 19:10:00,3.22013,3.2256,3.21035,3.21896,47270000.0
2008-07-17 19:15:00,3.21869,3.22123,3.20786,3.21917,48770000.0
2008-07-17 19:20:00,3.21896,3.22071,3.20779,3.21285,41650000.0
2008-07-17 19:25:00,3.21725,3.22104,3.20652,3.21429,48430000.0
2008-07-17 19:30:00,3.21827,3.22057,3.20874,3.21428,24010000.0
2008-07-17 19:35:00,3.21836,3.22144,3.2101,3.21903,34170000.0
2008-07-17 19:40:00,3.21876,3.2234,3.20797,3.22087,39030000.0
2008-07-17 19:45:00,3.21545,3.21971,3.206,3.21145,45800000.0
2008-07-17 19:50:00,3.22071,3.22256,3.21071,3.22039,43910000.0
2008-07-17 19:55:00,3.22069,3.22299,3.20727,3.21642,45050000.0
2008-07-17 20:00:00,3.22093,3.2233,3.21078,3.21951,52560000.0
2008-07-17 20:05:00,3.21791,3.22103,3.20629,3.21904,28500000.0
2008-07-17 20:10:00,3.21765,3.22089,3.2084,3.21719,30430000.0
2008-07-17 20:15:00,3.21669,3.22074,3.20777,3.2143,28150000.0
2008-07-17 20:20:00,3.21736,3.2211,3.20927,3.21815,34520000.0
2008-07-17 20:25:00,3.21499,3.22145,3.21056,3.21411,24770000.0
2008-07-17 20:30:00,3.2206,3.22151,3.20859,3.21999,23630000.0
2008-07-17 20:35:00,3.21798,3.22152,3.20973,3.21697,23290000.0
2008-07-17 20:40:00,3.21513,3.22173,3.20733,3.21899,33400000.0
2008-07-17 20:45:00,3.21278,3.21865,3.20667,3.21865,23260000.0
2008-07-17 20:50:00,3.21574,3.21934,3.20723,3.21833,22520000.0
2008-07-17 20:55:00,3.21708,3.21932,3.20275,3.21195,27780000.0
2008-07-17 21:00:00,3.21101,3.21939,3.2074,3.21634,20640000.0
2008-07-17 21:05:00,3.21724,3.21911,3.20808,3.2161,22880000.0
2008-07-17 21:10:00,3.21228,3.22166,3.20632,3.21292,26650000.0
2008-07-17 21:15:00,3.21899,3.21904,3.20648,3.20663,26670000.0
2008-07-17 21:20:00,3.21679,3.2208,3.20651,3.21257,21380000.0
2008-07-17 21:25:00,3.21134,3.21966,3.2081,3.21966,18800000.0
2008-07-17 21:30:00,3.21775,3.21978,3.21072,3.21283,13150000.0
2008-07-17 21:35:00,3.21633,3.21901,3.20677,3.21758,22900000.0
2008-07-17 21:40:00,3.21574,3.22357,3.2082,3.21962,29640000.0
2008-07-17 21:45:00,3.2124,3.21966,3.2061,3.21655,26650000.0
2008-07-17 21:50:00,3.21763,3.22043,3.20809,3.21354,24030000.0
2008-07-17 21:55:00,3.21874,3.22027,3.20152,3.20717,35640000.0
2008-07-17 22:00:00,3.21856,3.22145,3.20832,3.21559,32660000.0
2008-07-17 22:05:00,3.20914,3.21858,3.20697,3.21666,24770000.0
2008-07-17 22:10:00,3.2162,3.21955,3.20738,3.21929,40160000.0
2008-07-17 22:15:00,3.21737,3.21919,3.20718,3.20851,25890000.0
2008-07-17 22:20:00,3.21824,3.21893,3.20861,3.21754,21030000.0
2008-07-17 22:25:00,3.21766,3.22142,3.20954,3.2145,27780000.0
2008-07-17 22:30:00,3.21896,3.22365,3.20986,3.21972,17270000.0
2008-07-17 22:35:00,3.21837,3.22218,3.21111,3.21938,28890000.0
2008-07-17 22:40:00,3.21867,3.22005,3.21006,3.21942,28920000.0
2008-07-17 22:45:00,3.20946,3.22193,3.20901,3.21793,20270000.0
2008-07-17 22:50:00,3.22007,3.22244,3.20928,3.21839,20640000.0
2008-07-17 22:55:00,3.22047,3.22134,3.20881,3.21719,31550000.0
2008-07-17 23:00:00,3.21701,3.22049,3.20756,3.21863,22510000.0
2008-07-17 23:05:00,3.2174,3.22053,3.21002,3.21491,30400000.0
2008-07-17 23:10:00,3.21436,3.22074,3.20973,3.21917,29300000.0
2008-07-17 23:15:00,3.22115,3.22115,3.20991,3.21686,21030000.0
2008-07-17 23:20:00,3.21891,3.2205,3.20788,3.21335,21010000.0
2008-07-17 23:25:00,3.21429,3.21845,3.20583,3.21244,24390000.0
2008-07-17 23:30:00,3.21807,3.22054,3.20695,3.2184,24020000.0
2008-07-17 23:35:00,3.21619,3.21844,3.20797,3.21664,23640000.0
2008-07-17 23:40:00,3.21532,3.21958,3.20832,3.21695,20280000.0
2008-07-17 23:45:00,3.21745,3.22084,3.2093,3.21803,22140000.0
2008-07-17 23:50:00,3.21938,3.22245,3.20935,3.21714,19920000.0
2008-07-17 23:55:00,3.21237,3.21993,3.20653,3.20782,39770000.0
2008-07-18 00:00:00,3.21834,3.21942,3.20533,3.21455,22910000.0
2008-07-18 00:05:00,3.20824,3.21922,3.20717,3.21138,24780000.0
2008-07-18 00:10:00,3.21823,3.2184,3.20605,3.20614,28910000.0
2008-07-18 00:15:00,3.20649,3.2207,3.20649,3.21663,26650000.0
2008-07-18 00:20:00,3.21544,3.21832,3.20495,3.21718,27780000.0
2008-07-18 00:25:00,3.21729,3.22097,3.20657,3.21427,30410000.0
2008-07-18 00:30:00,3.21868,3.22007,3.2075,3.20915,27780000.0
2008-07-18 00:35:00,3.21143,3.21902,3.20583,3.21409,19140000.0
2008-07-18 00:40:00,3.20924,3.2189,3.20746,3.21306,36770000.0
2008-07-18 00:45:00,3.20881,3.21953,3.2053,3.21268,22150000.0
2008-07-18 00:50:00,3.21877,3.22124,3.21044,3.21519,21390000.0
2008-07-18 00:55:00,3.21908,3.21951,3.20752,3.21314,42790000.0
2008-07-18 01:00:00,3.21989,3.22204,3.20421,3.21563,28140000.0
2008-07-18 01:05:00,3.21469,3.22168,3.20596,3.21082,27010000.0
2008-07-18 01:10:00,3.21688,3.21895,3.20856,3.21366,25520000.0
2008-07-18 01:15:00,3.20306,3.21875,3.20306,3.21627,20650000.0
2008-07-18 01:20:00,3.21642,3.21947,3.20843,3.2192,26280000.0
2008-07-18 01:25:00,3.2173,3.22353,3.20627,3.21508,27030000.0
2008-07-18 01:30:00,3.21305,3.22072,3.20875,3.21311,20650000.0
2008-07-18 01:35:00,3.21782,3.21987,3.2081,3.21774,25890000.0
2008-07-18 01:40:00,3.21852,3.21966,3.20916,3.21317,28920000.0
2008-07-18 01:45:00,3.22022,3.22022,3.20706,3.21092,22520000.0
2008-07-18 01:50:00,3.21774,3.21952,3.21073,3.21665,26270000.0
2008-07-18 01:55:00,3.21884,3.21884,3.20932,3.21743,16890000.0
2008-07-18 02:00:00,3.21153,3.2198,3.20664,3.21034,36390000.0
2008-07-18 02:05:00,3.21675,3.21805,3.20579,3.21614,35280000.0
2008-07-18 02:10:00,3.21125,3.22094,3.20507,3.21219,38640000.0
2008-07-18 02:15:00,3.22067,3.22067,3.2057,3.21614,26280000.0
2008-07-18 02:20:00,3.21965,3.22075,3.20705,3.21667,37910000.0
2008-07-18 02:25:00,3.2171,3.21882,3.20537,3.21116,36050000.0
2008-07-18 02:30:00,3.21662,3.22178,3.20494,3.21146,30410000.0
2008-07-18 02:35:00,3.21801,3.22016,3.20746,3.20927,26670000.0
2008-07-18 02:40:00,3.21606,3.22298,3.20634,3.21496,36020000.0
2008-07-18 02:45:00,3.21649,3.22005,3.20892,3.21649,27790000.0
2008-07-18 02:50:00,3.21479,3.22292,3.21191,3.21963,26290000.0
2008-07-18 02:55:00,3.21979,3.22337,3.20897,3.2196,43920000.0
2008-07-18 03:00:00,3.21836,3.2236,3.21158,3.22205,30760000.0
2008-07-18 03:05:00,3.2195,3.22363,3.21292,3.2224,30790000.0
2008-07-18 03:10:00,3.21963,3.22485,3.20701,3.2192,35310000.0
2008-07-18 03:15:00,3.22322,3.22368,3.21156,3.22036,30760000.0
2008-07-18 03:20:00,3.21944,3.22447,3.21087,3.22061,37160000.0
2008-07-18 03:25:00,3.2164,3.2248,3.21232,3.2228,40530000.0
2008-07-18 03:30:00,3.21991,3.22394,3.21175,3.21968,36780000.0
2008-07-18 03:35:00,3.22057,3.2212,3.2102,3.21673,26630000.0
2008-07-18 03:40:00,3.21932,3.22402,3.21073,3.22064,35650000.0
2008-07-18 03:45:00,3.21896,3.22215,3.21047,3.21665,31520000.0
2008-07-18 03:50:00,3.21137,3.22373,3.20927,3.22102,25530000.0
2008-07-18 03:55:00,3.21612,3.22723,3.21097,3.21704,34910000.0
2008-07-18 04:00:00,3.2185,3.22298,3.21174,3.21539,30790000.0
2008-07-18 04:05:00,3.21855,3.2268,3.21052,3.22054,49550000.0
2008-07-18 04:10:00,3.22146,3.22827,3.2124,3.21743,40140000.0
2008-07-18 04:15:00,3.21826,3.22448,3.20916,3.22157,46180000.0
2008-07-18 04:20:00,3.21708,3.22519,3.21143,3.22055,39050000.0
2008-07-18 04:25:00,3.21294,3.22123,3.20787,3.21923,38650000.0
2008-07-18 04:30:00,3.22166,3.22339,3.21111,3.22143,27390000.0
2008-07-18 04:35:00,3.21509,3.22397,3.21278,3.21779,39430000.0
2008-07-18 04:40:00,3.21708,3.2255,3.21029,3.21549,35680000.0
2008-07-18 04:45:00,3.22067,3.22643,3.21229,3.22001,26270000.0
2008-07-18 04:50:00,3.2125,3.22639,3.20758,3.22005,31910000.0
2008-07-18 04:55:00,3.21872,3.22251,3.21002,3.21969,36390000.0
2008-07-18 05:00:00,3.22193,3.22434,3.20903,3.21461,36780000.0
2008-07-18 05:05:00,3.21962,3.22624,3.21327,3.21327,27400000.0
2008-07-18 05:10:00,3.22091,3.22191,3.21102,3.22044,26290000.0
2008-07-18 05:15:00,3.22154,3.2229,3.21168,3.21168,34910000.0
2008-07-18 05:20:00,3.2202,3.22337,3.20951,3.21764,29270000.0
2008-07-18 05:25:00,3.21956,3.22599,3.21119,3.2211,28890000.0
2008-07-18 05:30:00,3.2179,3.22281,3.20831,3.21997,37900000.0
2008-07-18 05:35:00,3.21496,3.2237,3.21117,3.21458,28920000.0
2008-07-18 05:40:00,3.21694,3.22279,3.20868,3.22063,32270000.0
2008-07-18 05:45:00,3.22071,3.22177,3.21176,3.22085,28910000.0
2008-07-18 05:50:00,3.21965,3.2233,3.21162,3.22101,31150000.0
2008-07-18 05:55:00,3.22133,3.22156,3.20687,3.21986,42420000.0
2008-07-18 06:00:00,3.21808,3.22245,3.20958,3.21858,45030000.0
2008-07-18 06:05:00,3.22057,3.22128,3.20641,3.21774,30020000.0
2008-07-18 06:10:00,3.21935,3.22248,3.20455,3.21977,40150000.0
2008-07-18 06:15:00,3.22198,3.22252,3.2076,3.21752,32670000.0
2008-07-18 06:20:00,3.21888,3.22079,3.2058,3.21511,33790000.0
2008-07-18 06:25:00,3.21673,3.2219,3.20926,3.21648,35260000.0
2008-07-18 06:30:00,3.21937,3.22337,3.20712,3.21983,42780000.0
2008-07-18 06:35:00,3.22021,3.22319,3.20784,3.21535,38680000.0
2008-07-18 06:40:00,3.2198,3.22401,3.21033,3.21929,25520000.0
2008-07-18 06:45:00,3.22234,3.22235,3.20837,3.22097,45040000.0
2008-07-18 06:50:00,3.21866,3.2234,3.21173,3.22166,22910000.0
2008-07-18 06:55:00,3.21986,3.22184,3.2085,3.21918,32290000.0
2008-07-18 07:00:00,3.22267,3.22315,3.21057,3.21711,31140000.0
2008-07-18 07:05:00,3.21912,3.22712,3.21236,3.22235,28520000.0
2008-07-18 07:10:00,3.22198,3.22591,3.21207,3.21896,36770000.0
2008-07-18 07:15:00,3.21322,3.2231,3.20935,3.21594,30780000.0
2008-07-18 07:20:00,3.21952,3.22871,3.21226,3.22388,36050000.0
2008-07-18 07:25:00,3.21738,3.22295,3.21055,3.21549,32640000.0
2008-07-18 07:30:00,3.22368,3.22368,3.20931,3.21262,27050000.0
2008-07-18 07:35:00,3.21197,3.2231,3.21067,3.21747,29650000.0
2008-07-18 07:40:00,3.22024,3.22259,3.20787,3.22057,33400000.0
2008-07-18 07:45:00,3.21948,3.22186,3.21148,3.21524,29290000.0
2008-07-18 07:50:00,3.21067,3.22647,3.21017,3.21815,31520000.0
2008-07-18 07:55:00,3.21502,3.22292,3.21155,3.22135,43910000.0
2008-07-18 08:00:00,3.21958,3.22392,3.2122,3.22095,42410000.0
2008-07-18 08:05:00,3.21855,3.22486,3.21424,3.21956,35300000.0
2008-07-18 08:10:00,3.22253,3.22541,3.2118,3.21989,42800000.0
2008-07-18 08:15:00,3.21782,3.22404,3.21108,3.22225,28530000.0
2008-07-18 08:20:00,3.21637,3.22195,3.20976,3.21709,39790000.0
2008-07-18 08:25:00,3.2163,3.22394,3.20883,3.21514,31530000.0
2008-07-18 08:30:00,3.22436,3.22436,3.21118,3.21827,33400000.0
2008-07-18 08:35:00,3.21849,3.22305,3.20871,3.21726,30390000.0
2008-07-18 08:40:00,3.21875,3.22281,3.20922,3.21705,42410000.0
2008-07-18 08:45:00,3.22076,3.22175,3.20913,3.2117,52570000.0
2008-07-18 08:50:00,3.21975,3.22226,3.20792,3.2196,49930000.0
2008-07-18 08:55:00,3.21688,3.22336,3.21039,3.21538,48420000.0
2008-07-18 09:00:00,3.21652,3.22363,3.21251,3.2225,31160000.0
2008-07-18 09:05:00,3.22122,3.22711,3.21184,3.21406,44650000.0
2008-07-18 09:10:00,3.21874,3.22573,3.20862,3.21562,37530000.0
2008-07-18 09:15:00,3.22551,3.22651,3.21244,3.21904,46170000.0
2008-07-18 09:20:00,3.22186,3.22608,3.21306,3.21948,34900000.0
2008-07-18 09:25:00,3.2224,3.22469,3.20955,3.2226,38660000.0
2008-07-18 09:30:00,3.22513,3.22513,3.21223,3.21953,40890000.0
2008-07-18 09:35:00,3.21678,3.22423,3.2101,3.21389,40540000.0
2008-07-18 09:40:00,3.22077,3.2228,3.21039,3.21955,48790000.0
2008-07-18 09:45:00,3.21586,3.22199,3.20803,3.20803,31170000.0
2008-07-18 09:50:00,3.21595,3.21884,3.20686,3.21713,49920000.0
2008-07-18 09:55:00,3.21882,3.22183,3.20467,3.21768,43160000.0
2008-07-18 10:00:00,3.21657,3.21914,3.20244,3.21619,52920000.0
2008-07-18 10:05:00,3.2156,3.21658,3.20421,3.21265,44650000.0
2008-07-18 10:10:00,3.2169,3.22228,3.20525,3.21413,45780000.0
2008-07-18 10:15:00,3.21898,3.22046,3.2066,3.2154,52900000.0
2008-07-18 10:20:00,3.21343,3.21915,3.20461,3.21295,55180000.0
2008-07-18 10:25:00,3.20772,3.21875,3.20518,3.211,39060000.0
2008-07-18 10:30:00,3.21415,3.21718,3.20632,3.21156,29660000.0
2008-07-18 10:35:00,3.21789,3.2196,3.20894,3.21662,29270000.0
2008-07-18 10:40:00,3.21149,3.21909,3.20445,3.21434,52570000.0
2008-07-18 10:45:00,3.21332,3.21989,3.20665,3.21565,47300000.0
2008-07-18 10:50:00,3.21501,3.2183,3.20516,3.20984,57060000.0
2008-07-18 10:55:00,3.21522,3.21999,3.2053,3.21554,53290000.0
2008-07-18 11:00:00,3.21396,3.21969,3.20608,3.21023,51030000.0
2008-07-18 11:05:00,3.21331,3.22153,3.20512,3.21698,48400000.0
2008-07-18 11:10:00,3.21221,3.21777,3.20649,3.21312,43910000.0
2008-07-18 11:15:00,3.21146,3.22058,3.2051,3.21229,49520000.0
2008-07-18 11:20:00,3.21559,3.22136,3.20584,3.21181,45810000.0
2008-07-18 11:25:00,3.21285,3.2203,3.20873,3.21968,48410000.0
2008-07-18 11:30:00,3.21933,3.22129,3.20758,3.20886,40900000.0
2008-07-18 11:35:00,3.21845,3.22124,3.2089,3.21286,42040000.0
2008-07-18 11:40:00,3.21462,3.22112,3.20718,3.20718,59690000.0
2008-07-18 11:45:00,3.21574,3.22158,3.20789,3.21838,54820000.0
2008-07-18 11:50:00,3.21742,3.22139,3.20824,3.21115,49940000.0
2008-07-18 11:55:00,3.21799,3.22067,3.20652,3.21686,42050000.0
2008-07-18 12:00:00,3.21781,3.22141,3.20825,3.21732,49560000.0
2008-07-18 12:05:00,3.21693,3.22017,3.20763,3.21846,43170000.0
2008-07-18 12:10:00,3.21631,3.22149,3.20712,3.21674,47300000.0
2008-07-18 12:15:00,3.21968,3.22129,3.20721,3.21789,50300000.0
2008-07-18 12:20:00,3.20894,3.22249,3.20754,3.21318,51080000.0
2008-07-18 12:25:00,3.21564,3.21779,3.20744,3.21625,61930000.0
2008-07-18 12:30:00,3.21822,3.21891,3.20612,3.21483,42790000.0
2008-07-18 12:35:00,3.21648,3.2191,3.20245,3.20945,55160000.0
2008-07-18 12:40:00,3.21376,3.2186,3.20282,3.20862,60440000.0
2008-07-18 12:45:00,3.21759,3.21975,3.20761,3.21666,52920000.0
2008-07-18 12:50:00,3.20649,3.21856,3.20473,3.21243,46140000.0
2008-07-18 12:55:00,3.2168,3.22134,3.20469,3.20949,60060000.0
2008-07-18 13:00:00,3.20341,3.21719,3.19842,3.21388,46890000.0
2008-07-18 13:05:00,3.21611,3.2171,3.20218,3.20979,43910000.0
2008-07-18 13:10:00,3.20722,3.22037,3.20357,3.20949,39060000.0
2008-07-18 13:15:00,3.20831,3.21873,3.20192,3.20467,53670000.0
2008-07-18 13:20:00,3.21297,3.21604,3.20288,3.20895,53670000.0
2008-07-18 13:25:00,3.21247,3.21524,3.20346,3.21214,45810000.0
2008-07-18 13:30:00,3.21086,3.21771,3.20565,3.21346,57400000.0
2008-07-18 13:35:00,3.211,3.21585,3.20305,3.21408,33040000.0
2008-07-18 13:40:00,3.2047,3.21578,3.20159,3.21191,52930000.0
2008-07-18 13:45:00,3.21207,3.21691,3.2046,3.2126,33390000.0
2008-07-18 13:50:00,3.21472,3.21923,3.20407,3.21434,57430000.0
2008-07-18 13:55:00,3.21733,3.21937,3.20907,3.21708,51070000.0
2008-07-18 14:00:00,3.2148,3.22128,3.20695,3.21559,55560000.0
2008-07-18 14:05:00,3.20913,3.21836,3.20459,3.21565,45420000.0
2008-07-18 14:10:00,3.21568,3.2181,3.20299,3.20812,44290000.0
2008-07-18 14:15:00,3.20877,3.21718,3.20394,3.21174,43530000.0
2008-07-18 14:20:00,3.21536,3.21804,3.2048,3.21495,43140000.0
2008-07-18 14:25:00,3.20515,3.21929,3.20291,3.21016,46180000.0
2008-07-18 14:30:00,3.21292,3.22069,3.20508,3.21471,57060000.0
2008-07-18 14:35:00,3.20509,3.21882,3.20509,3.21512,32660000.0
2008-07-18 14:40:00,3.21224,3.22087,3.20531,3.21403,46170000.0
2008-07-18 14:45:00,3.21321,3.21808,3.20455,3.21808,48790000.0
2008-07-18 14:50:00,3.21674,3.21914,3.20674,3.21187,48790000.0
2008-07-18 14:55:00,3.21397,3.21879,3.20517,3.21482,64960000.0
2008-07-18 15:00:00,3.21671,3.22178,3.20449,3.21513,66040000.0
2008-07-18 15:05:00,3.20983,3.21633,3.20483,3.20856,55530000.0
2008-07-18 15:10:00,3.21156,3.21443,3.20356,3.21299,47660000.0
2008-07-18 15:15:00,3.20514,3.21571,3.20331,3.20871,55580000.0
2008-07-18 15:20:00,3.21316,3.21624,3.19886,3.21095,57800000.0
2008-07-18 15:25:00,3.20964,3.21751,3.20283,3.20863,45800000.0
2008-07-18 15:30:00,3.21413,3.21683,3.20434,3.21683,46180000.0
2008-07-18 15:35:00,3.21184,3.21741,3.20321,3.21458,43920000.0
2008-07-18 15:40:00,3.21577,3.21873,3.20513,3.21632,54460000.0
2008-07-18 15:45:00,3.21654,3.21854,3.20417,3.21632,69060000.0
2008-07-18 15:50:00,3.20688,3.21722,3.20085,3.21262,56690000.0
2008-07-18 15:55:00,3.21134,3.21735,3.20288,3.20855,50680000.0
2008-07-18 16:00:00,3.21587,3.21587,3.20119,3.20678,51060000.0
2008-07-18 16:05:00,3.21557,3.21647,3.2027,3.21245,56270000.0
2008-07-18 16:10:00,3.21209,3.21423,3.19846,3.21192,60440000.0
2008-07-18 16:15:00,3.21333,3.21333,3.19975,3.2023,57420000.0
2008-07-18 16:20:00,3.21295,3.2146,3.19976,3.2091,73200000.0
2008-07-18 16:25:00,3.21344,3.21411,3.20212,3.21191,43570000.0
2008-07-18 16:30:00,3.2085,3.21485,3.20295,3.21328,53680000.0
2008-07-18 16:35:00,3.2026,3.21498,3.20001,3.21145,46170000.0
2008-07-18 16:40:00,3.2086,3.2121,3.19928,3.20525,50270000.0
2008-07-18 16:45:00,3.2071,3.21417,3.19752,3.20913,61210000.0
2008-07-18 16:50:00,3.20915,3.21113,3.19742,3.20797,54420000.0
2008-07-18 16:55:00,3.20818,3.21501,3.19877,3.21062,54050000.0
2008-07-18 17:00:00,3.20197,3.21209,3.20031,3.21156,38280000.0
2008-07-18 17:05:00,3.21006,3.21401,3.19879,3.21353,43920000.0
2008-07-18 17:10:00,3.21225,3.21524,3.20352,3.21179,35680000.0
2008-07-18 17:15:00,3.20968,3.21174,3.19833,3.2017,57820000.0
2008-07-18 17:20:00,3.20497,3.2111,3.19635,3.2051,45770000.0
2008-07-18 17:25:00,3.20239,3.21105,3.19699,3.21003,51020000.0
2008-07-18 17:30:00,3.20811,3.21251,3.20057,3.20793,45410000.0
2008-07-18 17:35:00,3.21032,3.2114,3.19953,3.21034,55540000.0
2008-07-18 17:40:00,3.2095,3.21572,3.20088,3.20949,51040000.0
2008-07-18 17:45:00,3.20912,3.21506,3.19847,3.21001,65280000.0
2008-07-18 17:50:00,3.20712,3.21431,3.19811,3.2084,43540000.0
2008-07-18 17:55:00,3.20488,3.21207,3.20009,3.2075,46550000.0
2008-07-18 18:00:00,3.21153,3.21446,3.20269,3.20684,49940000.0
2008-07-18 18:05:00,3.21129,3.21594,3.2006,3.20965,39030000.0
2008-07-18 18:10:00,3.2119,3.21505,3.20194,3.20309,47660000.0
2008-07-18 18:15:00,3.21467,3.21467,3.20236,3.2119,43540000.0
2008-07-18 18:20:00,3.20889,3.21418,3.2011,3.21085,37180000.0
2008-07-18 18:25:00,3.20765,3.21205,3.1973,3.20736,45420000.0
2008-07-18 18:30:00,3.21213,3.21381,3.20175,3.20764,56650000.0
2008-07-18 18:35:00,3.21035,3.21345,3.20196,3.20646,36030000.0
2008-07-18 18:40:00,3.20907,3.2128,3.20091,3.20091,46180000.0
2008-07-18 18:45:00,3.21177,3.21177,3.19535,3.19884,43160000.0
2008-07-18 18:50:00,3.20784,3.21577,3.19997,3.20904,38280000.0
2008-07-18 18:55:00,3.20164,3.21573,3.19719,3.21057,61560000.0
2008-07-18 19:00:00,3.211,3.21188,3.19804,3.20514,47660000.0
2008-07-18 19:05:00,3.21107,3.21149,3.19952,3.20553,40150000.0
2008-07-18 19:10:00,3.20795,3.21486,3.19899,3.20933,46910000.0
2008-07-18 19:15:00,3.21068,3.21094,3.19747,3.20483,47280000.0
2008-07-18 19:20:00,3.19877,3.2138,3.19558,3.20971,51050000.0
2008-07-18 19:25:00,3.20934,3.21272,3.19882,3.20428,57810000.0
2008-07-18 19:30:00,3.20953,3.21163,3.19969,3.20721,26270000.0
2008-07-18 19:35:00,3.20103,3.21088,3.19997,3.20944,29640000.0
2008-07-18 19:40:00,3.20635,3.21398,3.19527,3.20682,42040000.0
2008-07-18 19:45:00,3.21211,3.21487,3.20088,3.21226,46530000.0
2008-07-18 19:50:00,3.21203,3.21325,3.20196,3.20312,31900000.0
2008-07-18 19:55:00,3.21292,3.21441,3.19947,3.20578,51420000.0
2008-07-18 20:00:00,3.21213,3.21398,3.19932,3.20428,47270000.0
2008-07-18 20:05:00,3.20873,3.21249,3.20282,3.20864,28140000.0
2008-07-18 20:10:00,3.20832,3.20997,3.19727,3.20997,33020000.0
2008-07-18 20:15:00,3.21139,3.21139,3.19909,3.2063,39380000.0
2008-07-18 20:20:00,3.20949,3.21175,3.20123,3.20568,30390000.0
2008-07-18 20:25:00,3.21033,3.21391,3.20125,3.20125,33770000.0
2008-07-18 20:30:00,3.20722,3.21208,3.19715,3.20492,27010000.0
2008-07-18 20:35:00,3.20899,3.2106,3.20078,3.20818,26640000.0
2008-07-18 20:40:00,3.20843,3.2112,3.20121,3.20972,32660000.0
2008-07-18 20:45:00,3.20824,3.21199,3.19896,3.2077,27800000.0
2008-07-18 20:50:00,3.2099,3.21234,3.19954,3.21008,30790000.0
2008-07-18 20:55:00,3.20768,3.21203,3.19896,3.20409,31910000.0
2008-07-18 21:00:00,3.2083,3.21158,3.19935,3.20906,25900000.0
2008-07-18 21:05:00,3.2091,3.20979,3.19905,3.20613,30410000.0
2008-07-18 21:10:00,3.20726,3.21129,3.20221,3.20427,26670000.0
2008-07-18 21:15:00,3.21127,3.21212,3.20111,3.20932,25520000.0
2008-07-18 21:20:00,3.20011,3.21104,3.19979,3.20761,25900000.0
2008-07-18 21:25:00,3.20463,3.21385,3.196,3.20389,32650000.0
2008-07-18 21:30:00,3.20868,3.21308,3.20057,3.20969,34530000.0
2008-07-18 21:35:00,3.20997,3.21469,3.20433,3.2079,29640000.0
2008-07-18 21:40:00,3.20915,3.21424,3.20003,3.21057,35290000.0
2008-07-18 21:45:00,3.20842,3.21121,3.20088,3.20553,31530000.0
2008-07-18 21:50:00,3.21065,3.21588,3.20152,3.20657,36780000.0
2008-07-18 21:55:00,3.21075,3.21231,3.19982,3.20102,37890000.0
2008-07-18 22:00:00,3.20545,3.21561,3.19956,3.20526,37520000.0
2008-07-18 22:05:00,3.20866,3.21461,3.20089,3.2054,29650000.0
2008-07-18 22:10:00,3.19917,3.21441,3.19909,3.20096,43920000.0
2008-07-18 22:15:00,3.213,3.213,3.19989,3.20678,28890000.0
2008-07-18 22:20:00,3.20865,3.20948,3.19724,3.20096,24760000.0
2008-07-18 22:25:00,3.20831,3.20898,3.19623,3.2044,32640000.0
2008-07-18 22:30:00,3.20847,3.21015,3.19822,3.20368,27780000.0
2008-07-18 22:35:00,3.20108,3.21331,3.20108,3.20799,24410000.0
2008-07-18 22:40:00,3.20663,3.21177,3.20089,3.20641,27770000.0
2008-07-18 22:45:00,3.20866,3.21229,3.19948,3.20115,21770000.0
2008-07-18 22:50:00,3.20828,3.21125,3.19645,3.20588,26300000.0
2008-07-18 22:55:00,3.2059,3.21238,3.20203,3.21009,38280000.0
2008-07-20 23:00:00,3.2129,3.2129,3.20232,3.20636,10910000.0
2008-07-20 23:05:00,3.2077,3.21157,3.20492,3.20997,14640000.0
2008-07-20 23:10:00,3.21078,3.21381,3.20024,3.20586,24780000.0
2008-07-20 23:15:00,3.21093,3.21291,3.20032,3.2122,21030000.0
2008-07-20 23:20:00,3.20997,3.21316,3.20306,3.21177,13520000.0
2008-07-20 23:25:00,3.21134,3.21208,3.20055,3.20513,27400000.0
2008-07-20 23:30:00,3.21226,3.21226,3.20004,3.21197,31890000.0
2008-07-20 23:35:00,3.20736,3.21256,3.20107,3.21018,20630000.0
2008-07-20 23:40:00,3.21085,3.2117,3.20162,3.20573,19530000.0
2008-07-20 23:45:00,3.21386,3.21489,3.20152,3.20152,7140000.0
2008-07-20 23:50:00,3.20848,3.21161,3.20249,3.20669,13550000.0
2008-07-20 23:55:00,3.20967,3.21672,3.202,3.2031,33780000.0
2008-07-21 00:00:00,3.21171,3.21256,3.20169,3.21165,23650000.0
2008-07-21 00:05:00,3.21018,3.21147,3.20292,3.20552,15760000.0
2008-07-21 00:10:00,3.20976,3.21308,3.19818,3.19818,26680000.0
2008-07-21 00:15:00,3.20902,3.21265,3.19885,3.19885,20660000.0
2008-07-21 00:20:00,3.20634,3.21319,3.2016,3.20192,17630000.0
2008-07-21 00:25:00,3.20906,3.2122,3.20273,3.20528,27410000.0
2008-07-21 00:30:00,3.215,3.215,3.20578,3.21073,24770000.0
2008-07-21 00:35:00,3.20959,3.21302,3.20298,3.20777,12030000.0
2008-07-21 00:40:00,3.21102,3.21144,3.20082,3.20563,29630000.0
2008-07-21 00:45:00,3.20984,3.21234,3.20134,3.21041,15400000.0
2008-07-21 00:50:00,3.2112,3.21303,3.20204,3.20531,22510000.0
2008-07-21 00:55:00,3.21265,3.21553,3.20162,3.21013,31910000.0
2008-07-21 01:00:00,3.20988,3.21411,3.19973,3.21005,21400000.0
2008-07-21 01:05:00,3.21168,3.21667,3.20073,3.20624,22150000.0
2008-07-21 01:10:00,3.21243,3.21243,3.20044,3.21147,12400000.0
2008-07-21 01:15:00,3.21105,3.21241,3.20164,3.212,15790000.0
2008-07-21 01:20:00,3.21059,3.21152,3.20066,3.21146,33420000.0
2008-07-21 01:25:00,3.20219,3.21489,3.20182,3.20709,27780000.0
2008-07-21 01:30:00,3.21032,3.21623,3.20086,3.21001,25140000.0
2008-07-21 01:35:00,3.20727,3.21153,3.20102,3.21026,22520000.0
2008-07-21 01:40:00,3.21057,3.21351,3.19914,3.20697,31200000.0
2008-07-21 01:45:00,3.21552,3.21601,3.20164,3.20979,22540000.0
2008-07-21 01:50:00,3.21117,3.21202,3.20188,3.20918,28520000.0
2008-07-21 01:55:00,3.20432,3.21177,3.20113,3.2097,11280000.0
2008-07-21 02:00:00,3.21371,3.21371,3.20133,3.2111,24770000.0
2008-07-21 02:05:00,3.21071,3.21641,3.20228,3.21075,24380000.0
2008-07-21 02:10:00,3.20364,3.21508,3.20123,3.20746,26650000.0
2008-07-21 02:15:00,3.21085,3.21477,3.20212,3.21152,20660000.0
2008-07-21 02:20:00,3.21214,3.21255,3.20312,3.20959,20260000.0
2008-07-21 02:25:00,3.20635,3.21253,3.19904,3.20521,23660000.0
2008-07-21 02:30:00,3.21397,3.21397,3.20138,3.20763,23280000.0
2008-07-21 02:35:00,3.20925,3.21399,3.20216,3.20716,27010000.0
2008-07-21 02:40:00,3.20076,3.21163,3.20009,3.20744,23280000.0
2008-07-21 02:45:00,3.20742,3.21379,3.20248,3.20763,20670000.0
2008-07-21 02:50:00,3.21041,3.21182,3.20163,3.20745,23630000.0
2008-07-21 02:55:00,3.21101,3.21227,3.19845,3.21118,29650000.0
2008-07-21 03:00:00,3.21057,3.21434,3.20256,3.21105,25520000.0
2008-07-21 03:05:00,3.21077,3.21361,3.20191,3.2083,21010000.0
2008-07-21 03:10:00,3.21039,3.21304,3.20311,3.2116,25130000.0
2008-07-21 03:15:00,3.2119,3.21315,3.20004,3.20599,24020000.0
2008-07-21 03:20:00,3.20147,3.21256,3.20053,3.21032,17260000.0
2008-07-21 03:25:00,3.2111,3.21201,3.20062,3.20878,26660000.0
2008-07-21 03:30:00,3.2084,3.21278,3.20274,3.20274,23280000.0
2008-07-21 03:35:00,3.21015,3.21184,3.19994,3.20605,24390000.0
2008-07-21 03:40:00,3.20892,3.21403,3.20086,3.20616,26660000.0
2008-07-21 03:45:00,3.21291,3.21291,3.20069,3.20609,21020000.0
2008-07-21 03:50:00,3.20599,3.21283,3.20032,3.20973,21020000.0
2008-07-21 03:55:00,3.21088,3.2126,3.19945,3.20569,19890000.0
2008-07-21 04:00:00,3.21381,3.21533,3.20087,3.20769,18010000.0
2008-07-21 04:05:00,3.20605,3.21261,3.20387,3.21069,33780000.0
2008-07-21 04:10:00,3.21011,3.21449,3.19984,3.20555,33030000.0
2008-07-21 04:15:00,3.21048,3.21499,3.20448,3.21175,27780000.0
2008-07-21 04:20:00,3.21261,3.21412,3.20115,3.21185,21000000.0
2008-07-21 04:25:00,3.21036,3.21269,3.1998,3.20653,28140000.0
2008-07-21 04:30:00,3.21492,3.21652,3.20082,3.21269,18390000.0
2008-07-21 04:35:00,3.21116,3.21337,3.2016,3.20595,12010000.0
2008-07-21 04:40:00,3.20819,3.21267,3.20206,3.20616,12780000.0
2008-07-21 04:45:00,3.21173,3.21183,3.20174,3.21015,9390000.0
2008-07-21 04:50:00,3.21157,3.21225,3.20204,3.20652,18770000.0
2008-07-21 04:55:00,3.20566,3.21301,3.20253,3.20691,32640000.0
2008-07-21 05:00:00,3.21593,3.21593,3.20172,3.20583,15010000.0
2008-07-21 05:05:00,3.20633,3.21112,3.20633,3.20783,4520000.0
2008-07-21 05:10:00,3.2116,3.21382,3.20123,3.20755,15390000.0
2008-07-21 05:15:00,3.20871,3.21346,3.2023,3.20997,19880000.0
2008-07-21 05:20:00,3.20676,3.21246,3.20181,3.21176,20270000.0
2008-07-21 05:25:00,3.20703,3.21183,3.20569,3.20717,14640000.0
2008-07-21 05:30:00,3.21212,3.21357,3.19961,3.20837,29270000.0
2008-07-21 05:35:00,3.21111,3.21214,3.19947,3.20879,13880000.0
2008-07-21 05:40:00,3.21298,3.21436,3.20148,3.21059,20260000.0
2008-07-21 05:45:00,3.2135,3.21356,3.19942,3.21176,19900000.0
2008-07-21 05:50:00,3.20742,3.21448,3.20434,3.21037,15020000.0
2008-07-21 05:55:00,3.20821,3.21372,3.20138,3.21161,16880000.0
2008-07-21 06:00:00,3.21214,3.21329,3.19675,3.20847,21030000.0
2008-07-21 06:05:00,3.21239,3.21269,3.20088,3.20952,15760000.0
2008-07-21 06:10:00,3.2094,3.21301,3.20146,3.20769,22510000.0
2008-07-21 06:15:00,3.21376,3.21376,3.20175,3.20182,21010000.0
2008-07-21 06:20:00,3.20879,3.21248,3.20192,3.20192,21410000.0
2008-07-21 06:25:00,3.2068,3.21192,3.20038,3.20627,17650000.0
2008-07-21 06:30:00,3.21052,3.21583,3.19965,3.21123,38660000.0
2008-07-21 06:35:00,3.21116,3.21375,3.20075,3.20503,15390000.0
2008-07-21 06:40:00,3.20165,3.21561,3.20155,3.20929,19890000.0
2008-07-21 06:45:00,3.21268,3.21268,3.19961,3.21116,32650000.0
2008-07-21 06:50:00,3.21048,3.21186,3.20154,3.20957,22140000.0
2008-07-21 06:55:00,3.21153,3.21251,3.19976,3.20673,22150000.0
2008-07-21 07:00:00,3.20623,3.21421,3.20116,3.20868,32660000.0
2008-07-21 07:05:00,3.20228,3.21425,3.20157,3.21075,28130000.0
2008-07-21 07:10:00,3.21289,3.21297,3.2028,3.20611,29650000.0
2008-07-21 07:15:00,3.20466,3.21343,3.19876,3.21118,31540000.0
2008-07-21 07:20:00,3.20198,3.21269,3.19912,3.20984,34910000.0
2008-07-21 07:25:00,3.21095,3.21402,3.202,3.2087,29650000.0
2008-07-21 07:30:00,3.20969,3.21309,3.19887,3.21309,29640000.0
2008-07-21 07:35:00,3.20805,3.21223,3.20245,3.20444,27780000.0
2008-07-21 07:40:00,3.20698,3.21406,3.19911,3.20733,31160000.0
2008-07-21 07:45:00,3.21134,3.21346,3.20182,3.20664,27030000.0
2008-07-21 07:50:00,3.20655,3.21332,3.20166,3.21003,32270000.0
2008-07-21 07:55:00,3.20427,3.21289,3.19983,3.21136,34150000.0
2008-07-21 08:00:00,3.21344,3.21344,3.20062,3.21025,27790000.0
2008-07-21 08:05:00,3.21043,3.21303,3.19986,3.20849,29650000.0
2008-07-21 08:10:00,3.20564,3.21419,3.19834,3.20708,28530000.0
2008-07-21 08:15:00,3.21101,3.21165,3.1997,3.20877,31910000.0
2008-07-21 08:20:00,3.20766,3.21524,3.19725,3.20766,37160000.0
2008-07-21 08:25:00,3.2079,3.21239,3.20028,3.20428,33040000.0
2008-07-21 08:30:00,3.20654,3.2128,3.20254,3.21007,26660000.0
2008-07-21 08:35:00,3.21304,3.21304,3.20047,3.2059,33030000.0
2008-07-21 08:40:00,3.2095,3.21273,3.20055,3.21088,30030000.0
2008-07-21 08:45:00,3.20529,3.2148,3.2009,3.20318,45410000.0
2008-07-21 08:50:00,3.21149,3.21694,3.20449,3.21423,46540000.0
2008-07-21 08:55:00,3.21228,3.21513,3.20349,3.21091,35670000.0
2008-07-21 09:00:00,3.21452,3.21458,3.20151,3.20867,28540000.0
2008-07-21 09:05:00,3.21197,3.21285,3.20137,3.21039,37150000.0
2008-07-21 09:10:00,3.20774,3.21511,3.19947,3.20989,33020000.0
2008-07-21 09:15:00,3.21075,3.21236,3.19952,3.21109,33790000.0
2008-07-21 09:20:00,3.21088,3.21567,3.20521,3.2058,32280000.0
2008-07-21 09:25:00,3.21076,3.21616,3.20034,3.21189,34140000.0
2008-07-21 09:30:00,3.20987,3.21146,3.19897,3.21042,29660000.0
2008-07-21 09:35:00,3.20519,3.21078,3.19973,3.20375,35660000.0
2008-07-21 09:40:00,3.21114,3.21142,3.19983,3.21024,35290000.0
2008-07-21 09:45:00,3.20656,3.21081,3.20401,3.20532,21020000.0
2008-07-21 09:50:00,3.21188,3.21256,3.19759,3.20844,40170000.0
2008-07-21 09:55:00,3.205,3.21369,3.19669,3.20343,38280000.0
2008-07-21 10:00:00,3.2116,3.21177,3.19604,3.21091,36770000.0
2008-07-21 10:05:00,3.19818,3.21056,3.19818,3.20731,31900000.0
2008-07-21 10:10:00,3.20986,3.21198,3.20018,3.20637,30410000.0
2008-07-21 10:15:00,3.20625,3.21126,3.20056,3.20192,30780000.0
2008-07-21 10:20:00,3.20772,3.21352,3.20059,3.21219,50670000.0
2008-07-21 10:25:00,3.2097,3.21108,3.19974,3.20582,33420000.0
2008-07-21 10:30:00,3.21144,3.21212,3.19994,3.20058,33040000.0
2008-07-21 10:35:00,3.20548,3.20963,3.19847,3.20441,31890000.0
2008-07-21 10:40:00,3.20783,3.21382,3.19474,3.21214,42400000.0
2008-07-21 10:45:00,3.20406,3.21103,3.20071,3.20992,40900000.0
2008-07-21 10:50:00,3.20783,3.21102,3.19746,3.21093,38300000.0
2008-07-21 10:55:00,3.21037,3.21385,3.1991,3.20688,43540000.0
2008-07-21 11:00:00,3.21146,3.21729,3.20384,3.21475,44320000.0
2008-07-21 11:05:00,3.20563,3.21677,3.20342,3.21235,36420000.0
2008-07-21 11:10:00,3.21163,3.21764,3.20518,3.20789,33020000.0
2008-07-21 11:15:00,3.2162,3.21718,3.20434,3.21254,37530000.0
2008-07-21 11:20:00,3.21379,3.2184,3.20387,3.21264,36770000.0
2008-07-21 11:25:00,3.21676,3.21849,3.20533,3.21042,40530000.0
2008-07-21 11:30:00,3.21226,3.2161,3.20155,3.21114,31900000.0
2008-07-21 11:35:00,3.21405,3.21664,3.20234,3.21168,26270000.0
2008-07-21 11:40:00,3.2137,3.2231,3.20358,3.21763,47650000.0
2008-07-21 11:45:00,3.21831,3.21906,3.20758,3.21896,38670000.0
2008-07-21 11:50:00,3.21825,3.22033,3.20988,3.21735,40150000.0
2008-07-21 11:55:00,3.21929,3.21949,3.20392,3.21889,37520000.0
2008-07-21 12:00:00,3.21833,3.22005,3.20789,3.209,40540000.0
2008-07-21 12:05:00,3.21519,3.22024,3.20553,3.21931,40160000.0
2008-07-21 12:10:00,3.21905,3.22096,3.20856,3.21749,36010000.0
2008-07-21 12:15:00,3.21972,3.22046,3.20548,3.22046,36020000.0
2008-07-21 12:20:00,3.21043,3.22079,3.2057,3.21342,42420000.0
2008-07-21 12:25:00,3.22027,3.22209,3.21435,3.21744,36040000.0
2008-07-21 12:30:00,3.21364,3.22288,3.20683,3.21725,30430000.0
2008-07-21 12:35:00,3.2172,3.22029,3.20817,3.21204,37540000.0
2008-07-21 12:40:00,3.22053,3.22167,3.20783,3.2113,40910000.0
2008-07-21 12:45:00,3.22042,3.22105,3.209,3.21868,43170000.0
2008-07-21 12:50:00,3.21199,3.22227,3.20764,3.21472,33400000.0
2008-07-21 12:55:00,3.21851,3.22086,3.20943,3.21435,42770000.0
2008-07-21 13:00:00,3.21213,3.22389,3.2071,3.21321,36050000.0
2008-07-21 13:05:00,3.21548,3.21965,3.20925,3.21195,33020000.0
2008-07-21 13:10:00,3.21625,3.21848,3.20524,3.2145,33020000.0
2008-07-21 13:15:00,3.21531,3.22038,3.20605,3.21716,33400000.0
2008-07-21 13:20:00,3.21678,3.22003,3.20675,3.2173,37550000.0
2008-07-21 13:25:00,3.2178,3.22048,3.20715,3.21899,31520000.0
2008-07-21 13:30:00,3.21726,3.22053,3.20808,3.21393,39020000.0
2008-07-21 13:35:00,3.21211,3.22032,3.20483,3.2181,31540000.0
2008-07-21 13:40:00,3.21757,3.21855,3.20769,3.21364,36800000.0
2008-07-21 13:45:00,3.21458,3.21855,3.20791,3.21213,30390000.0
2008-07-21 13:50:00,3.21647,3.21988,3.20782,3.21752,36790000.0
2008-07-21 13:55:00,3.21585,3.21985,3.21005,3.21522,40900000.0
2008-07-21 14:00:00,3.2128,3.218,3.20524,3.21156,41300000.0
2008-07-21 14:05:00,3.20655,3.2184,3.20388,3.2158,32270000.0
2008-07-21 14:10:00,3.21724,3.21915,3.20662,3.21399,30400000.0
2008-07-21 14:15:00,3.21311,3.21812,3.20778,3.21599,34890000.0
2008-07-21 14:20:00,3.21239,3.21868,3.2063,3.21448,35650000.0
2008-07-21 14:25:00,3.21173,3.21716,3.20522,3.20924,42410000.0
2008-07-21 14:30:00,3.21115,3.21669,3.20531,3.21394,42400000.0
2008-07-21 14:35:00,3.213,3.21515,3.20325,3.21429,36030000.0
2008-07-21 14:40:00,3.21083,3.21792,3.20602,3.21038,35650000.0
2008-07-21 14:45:00,3.20896,3.21614,3.20099,3.2136,35270000.0
2008-07-21 14:50:00,3.20888,3.2162,3.20483,3.21472,40150000.0
2008-07-21 14:55:00,3.21484,3.21553,3.20408,3.21304,49190000.0
2008-07-21 15:00:00,3.2174,3.2174,3.20182,3.2095,53680000.0
2008-07-21 15:05:00,3.20731,3.21554,3.20221,3.20861,40530000.0
2008-07-21 15:10:00,3.21123,3.2167,3.20583,3.21221,37150000.0
2008-07-21 15:15:00,3.20634,3.21716,3.20508,3.21007,36390000.0
2008-07-21 15:20:00,3.21227,3.21964,3.20576,3.216,39770000.0
2008-07-21 15:25:00,3.211,3.21564,3.2029,3.21479,39800000.0
2008-07-21 15:30:00,3.20887,3.21429,3.20425,3.20907,30780000.0
2008-07-21 15:35:00,3.21261,3.21504,3.20281,3.21281,36030000.0
2008-07-21 15:40:00,3.21387,3.21686,3.20037,3.21279,46930000.0
2008-07-21 15:45:00,3.21408,3.21873,3.20175,3.21243,43920000.0
2008-07-21 15:50:00,3.20721,3.21462,3.20108,3.21156,43550000.0
2008-07-21 15:55:00,3.21172,3.21402,3.20271,3.20948,34900000.0
2008-07-21 16:00:00,3.21453,3.21591,3.20335,3.2067,38640000.0
2008-07-21 16:05:00,3.2131,3.21837,3.20317,3.21494,40180000.0
2008-07-21 16:10:00,3.21323,3.21641,3.20457,3.21314,44300000.0
2008-07-21 16:15:00,3.20643,3.21589,3.20549,3.20694,39790000.0
2008-07-21 16:20:00,3.21315,3.21695,3.20354,3.21349,51410000.0
2008-07-21 16:25:00,3.20759,3.21782,3.20503,3.21482,41290000.0
2008-07-21 16:30:00,3.21829,3.21829,3.20487,3.21431,42790000.0
2008-07-21 16:35:00,3.21222,3.21668,3.20558,3.21494,34150000.0
2008-07-21 16:40:00,3.21361,3.21753,3.20457,3.20972,39770000.0
2008-07-21 16:45:00,3.21607,3.21915,3.20337,3.21129,42420000.0
2008-07-21 16:50:00,3.21711,3.2222,3.20523,3.2144,40170000.0
2008-07-21 16:55:00,3.21326,3.22117,3.20561,3.21577,46150000.0
2008-07-21 17:00:00,3.21421,3.21913,3.20619,3.21808,35270000.0
2008-07-21 17:05:00,3.21776,3.219,3.20619,3.21786,33420000.0
2008-07-21 17:10:00,3.2189,3.2189,3.20694,3.21642,26280000.0
2008-07-21 17:15:00,3.21754,3.22023,3.20472,3.20861,41290000.0
2008-07-21 17:20:00,3.21572,3.21812,3.20651,3.21385,32660000.0
2008-07-21 17:25:00,3.21206,3.21955,3.20666,3.21663,37180000.0
2008-07-21 17:30:00,3.21986,3.21986,3.20657,3.21771,33780000.0
2008-07-21 17:35:00,3.21436,3.21895,3.20541,3.21715,39400000.0
2008-07-21 17:40:00,3.21021,3.21888,3.20796,3.21833,34520000.0
2008-07-21 17:45:00,3.21571,3.22302,3.20408,3.21862,46910000.0
2008-07-21 17:50:00,3.21172,3.22523,3.20556,3.21866,39770000.0
2008-07-21 17:55:00,3.20909,3.21991,3.20668,3.21851,35670000.0
2008-07-21 18:00:00,3.22144,3.22446,3.20722,3.21848,38670000.0
2008-07-21 18:05:00,3.22136,3.22647,3.2075,3.21314,38660000.0
2008-07-21 18:10:00,3.21592,3.22141,3.20901,3.21041,36790000.0
2008-07-21 18:15:00,3.22115,3.22266,3.20927,3.21806,33020000.0
2008-07-21 18:20:00,3.21765,3.21948,3.2102,3.21483,31900000.0
2008-07-21 18:25:00,3.21827,3.22082,3.20866,3.21831,28140000.0
2008-07-21 18:30:00,3.21941,3.21976,3.2064,3.21376,38280000.0
2008-07-21 18:35:00,3.21699,3.22065,3.20636,3.21518,31890000.0
2008-07-21 18:40:00,3.21942,3.22059,3.20976,3.21902,30400000.0
2008-07-21 18:45:00,3.21933,3.21933,3.20689,3.21243,25520000.0
2008-07-21 18:50:00,3.21344,3.22229,3.20829,3.21461,34540000.0
2008-07-21 18:55:00,3.21913,3.22029,3.20661,3.21886,43550000.0
2008-07-21 19:00:00,3.21528,3.22255,3.20776,3.21554,36030000.0
2008-07-21 19:05:00,3.21914,3.21943,3.20728,3.20832,36790000.0
2008-07-21 19:10:00,3.21143,3.22696,3.20809,3.20809,36760000.0
2008-07-21 19:15:00,3.21584,3.21984,3.2042,3.21412,47290000.0
2008-07-21 19:20:00,3.21391,3.22016,3.21115,3.21805,39040000.0
2008-07-21 19:25:00,3.21847,3.22121,3.20482,3.21273,39420000.0
2008-07-21 19:30:00,3.21604,3.21963,3.20833,3.21693,15780000.0
2008-07-21 19:35:00,3.21056,3.22143,3.20945,3.21803,21020000.0
2008-07-21 19:40:00,3.21414,3.21988,3.20755,3.21876,22170000.0
2008-07-21 19:45:00,3.21657,3.22015,3.20579,3.21689,33010000.0
2008-07-21 19:50:00,3.21909,3.22088,3.20775,3.21878,25520000.0
2008-07-21 19:55:00,3.21925,3.21925,3.20917,3.21499,29650000.0
2008-07-21 20:00:00,3.22052,3.22052,3.20772,3.2163,30040000.0
2008-07-21 20:10:00,3.21527,3.22016,3.20974,3.21717,10150000.0
2008-07-21 20:15:00,3.21499,3.21979,3.20772,3.21395,18010000.0
2008-07-21 20:20:00,3.21918,3.22235,3.21046,3.21877,16130000.0
2008-07-21 20:25:00,3.2187,3.21898,3.20877,3.21304,9750000.0
2008-07-21 20:30:00,3.21453,3.21898,3.20605,3.21741,7140000.0
2008-07-21 20:35:00,3.21866,3.21902,3.20793,3.21902,11270000.0
2008-07-21 20:40:00,3.21498,3.21901,3.2069,3.21341,18390000.0
2008-07-21 20:45:00,3.21999,3.21999,3.20992,3.21403,6400000.0
2008-07-21 20:50:00,3.2189,3.22036,3.20945,3.21862,22940000.0
2008-07-21 20:55:00,3.2151,3.21903,3.20782,3.21193,15770000.0
2008-07-21 21:00:00,3.21035,3.21874,3.21031,3.21348,13140000.0
2008-07-21 21:05:00,3.21319,3.21818,3.20636,3.21135,15030000.0
2008-07-21 21:10:00,3.21534,3.22051,3.20858,3.21562,8670000.0
2008-07-21 21:15:00,3.21825,3.21918,3.20704,3.21324,12400000.0
2008-07-21 21:20:00,3.21712,3.21927,3.20398,3.21764,32650000.0
2008-07-21 21:25:00,3.2177,3.21927,3.20535,3.2131,32280000.0
2008-07-21 21:30:00,3.21576,3.21873,3.20739,3.21865,19900000.0
2008-07-21 21:35:00,3.21655,3.21901,3.21115,3.21803,22890000.0
2008-07-21 21:40:00,3.21443,3.22089,3.20709,3.21869,15020000.0
2008-07-21 21:45:00,3.21638,3.21909,3.20848,3.21827,18760000.0
2008-07-21 21:50:00,3.21931,3.21931,3.20782,3.21482,5280000.0
2008-07-21 21:55:00,3.21658,3.22072,3.20533,3.20767,17270000.0
2008-07-21 22:00:00,3.21194,3.22225,3.20696,3.20743,18790000.0
2008-07-21 22:05:00,3.21746,3.21891,3.20713,3.20713,14250000.0
2008-07-21 22:10:00,3.21564,3.21877,3.20867,3.21324,7170000.0
2008-07-21 22:15:00,3.21918,3.22405,3.20718,3.21735,20270000.0
2008-07-21 22:20:00,3.20852,3.21909,3.20645,3.21808,19900000.0
2008-07-21 22:25:00,3.21657,3.21702,3.20762,3.21173,10130000.0
2008-07-21 22:30:00,3.21828,3.22022,3.20862,3.21669,15390000.0
2008-07-21 22:35:00,3.21699,3.21844,3.21347,3.2165,7520000.0
2008-07-21 22:40:00,3.21399,3.21701,3.20698,3.21248,9790000.0
2008-07-21 22:45:00,3.21759,3.21759,3.20677,3.21133,9430000.0
2008-07-21 22:50:00,3.21745,3.22051,3.20816,3.2172,24390000.0
2008-07-21 22:55:00,3.21841,3.222,3.20842,3.21708,19930000.0
2008-07-21 23:00:00,3.21935,3.21935,3.20745,3.21804,16560000.0
2008-07-21 23:05:00,3.21792,3.21842,3.20842,3.20842,16900000.0
2008-07-21 23:10:00,3.2163,3.21801,3.20693,3.21133,7170000.0
2008-07-21 23:15:00,3.21647,3.21907,3.20898,3.21292,3770000.0
2008-07-21 23:20:00,3.21538,3.2186,3.20844,3.2186,18420000.0
2008-07-21 23:25:00,3.21538,3.21802,3.20862,3.21702,4890000.0
2008-07-21 23:30:00,3.21631,3.21902,3.20789,3.21373,7170000.0
2008-07-21 23:35:00,3.20844,3.2185,3.20837,3.2134,8290000.0
2008-07-21 23:40:00,3.21167,3.22062,3.20882,3.21384,25550000.0
2008-07-21 23:45:00,3.21896,3.22502,3.20738,3.21159,12410000.0
2008-07-21 23:50:00,3.2157,3.22081,3.20924,3.21305,7540000.0
2008-07-21 23:55:00,3.20762,3.22273,3.20762,3.21004,19890000.0
2008-07-22 00:00:00,3.22019,3.22019,3.20918,3.20918,13510000.0
2008-07-22 00:05:00,3.21765,3.21831,3.20762,3.21173,9040000.0
2008-07-22 00:10:00,3.21605,3.21791,3.20757,3.21244,16930000.0
2008-07-22 00:15:00,3.21823,3.22018,3.20542,3.2148,15810000.0
2008-07-22 00:20:00,3.21565,3.22102,3.20871,3.21573,8680000.0
2008-07-22 00:25:00,3.21738,3.22005,3.20954,3.21289,19910000.0
2008-07-22 00:30:00,3.21744,3.22245,3.20839,3.21426,23260000.0
2008-07-22 00:35:00,3.21541,3.21759,3.2069,3.21107,12400000.0
2008-07-22 00:40:00,3.21486,3.21687,3.20678,3.21187,7540000.0
2008-07-22 00:45:00,3.21568,3.21876,3.20781,3.21199,12430000.0
2008-07-22 00:50:00,3.21255,3.21826,3.20921,3.20921,10160000.0
2008-07-22 00:55:00,3.21806,3.21868,3.20718,3.21198,39440000.0
2008-07-22 01:00:00,3.22082,3.22082,3.21114,3.21727,13890000.0
2008-07-22 01:05:00,3.21298,3.21443,3.20477,3.2093,7910000.0
2008-07-22 01:10:00,3.21279,3.2185,3.20465,3.2109,7170000.0
2008-07-22 01:15:00,3.21912,3.21912,3.20664,3.21093,9070000.0
2008-07-22 01:20:00,3.2143,3.21893,3.20762,3.21173,6800000.0
2008-07-22 01:25:00,3.21438,3.21831,3.20762,3.21273,13510000.0
2008-07-22 01:30:00,3.21772,3.21772,3.20692,3.21116,13500000.0
2008-07-22 01:35:00,3.2142,3.21767,3.20493,3.21653,13540000.0
2008-07-22 01:40:00,3.21679,3.21689,3.20662,3.21073,9810000.0
2008-07-22 01:45:00,3.21532,3.21995,3.20702,3.21601,15810000.0
2008-07-22 01:50:00,3.21499,3.2191,3.20992,3.21391,4140000.0
2008-07-22 01:55:00,3.21016,3.21509,3.20575,3.21013,6410000.0
2008-07-22 02:00:00,3.21851,3.21851,3.20621,3.2106,15400000.0
2008-07-22 02:05:00,3.21602,3.21661,3.20613,3.21224,12760000.0
2008-07-22 02:10:00,3.21384,3.21733,3.20655,3.21144,9050000.0
2008-07-22 02:15:00,3.21519,3.21662,3.20672,3.21133,9430000.0
2008-07-22 02:20:00,3.21648,3.21971,3.20862,3.21273,7540000.0
2008-07-22 02:25:00,3.21438,3.2189,3.20762,3.21309,8650000.0
2008-07-22 02:30:00,3.21718,3.21982,3.20813,3.20882,8670000.0
2008-07-22 02:35:00,3.21543,3.2173,3.20798,3.21228,3400000.0
2008-07-22 02:40:00,3.21645,3.2185,3.20821,3.21249,7930000.0
2008-07-22 02:45:00,3.21707,3.21887,3.20869,3.21305,11310000.0
2008-07-22 02:50:00,3.21586,3.21908,3.20802,3.20802,6780000.0
2008-07-22 02:55:00,3.21842,3.21842,3.20862,3.21273,15050000.0
2008-07-22 03:00:00,3.21012,3.22005,3.21012,3.22005,3750000.0
2008-07-22 03:05:00,3.21654,3.21819,3.2088,3.2161,4920000.0
2008-07-22 03:10:00,3.21758,3.21916,3.20751,3.21165,12030000.0
2008-07-22 03:15:00,3.21691,3.21918,3.20906,3.20995,9020000.0
2008-07-22 03:20:00,3.21401,3.21963,3.20857,3.21963,18780000.0
2008-07-22 03:25:00,3.20929,3.21978,3.20929,3.21907,11640000.0
2008-07-22 03:30:00,3.21481,3.22055,3.21324,3.21769,8250000.0
2008-07-22 03:35:00,3.21852,3.22019,3.20962,3.21727,9420000.0
2008-07-22 03:40:00,3.21096,3.21975,3.20972,3.2141,6790000.0
2008-07-22 03:45:00,3.21669,3.21876,3.20723,3.21197,10940000.0
2008-07-22 03:50:00,3.21927,3.21927,3.20902,3.21313,5300000.0
2008-07-22 03:55:00,3.21727,3.21902,3.20906,3.21373,10880000.0
2008-07-22 04:00:00,3.21986,3.21986,3.20801,3.21218,5290000.0
2008-07-22 04:05:00,3.21294,3.2195,3.20862,3.21413,21750000.0
2008-07-22 04:10:00,3.21273,3.21773,3.20762,3.21242,10140000.0
2008-07-22 04:15:00,3.21713,3.21802,3.20807,3.21802,9030000.0
2008-07-22 04:20:00,3.21528,3.2164,3.20733,3.21174,3030000.0
2008-07-22 04:25:00,3.21525,3.21778,3.20666,3.21172,10170000.0
2008-07-22 04:30:00,3.21102,3.22042,3.20931,3.21859,3760000.0
2008-07-22 04:35:00,3.21841,3.21994,3.20862,3.21273,11660000.0
2008-07-22 04:40:00,3.21943,3.21948,3.21562,3.21786,2630000.0
2008-07-22 04:45:00,3.21843,3.21998,3.20872,3.20872,9050000.0
2008-07-22 04:50:00,3.20995,3.21874,3.20882,3.21303,10520000.0
2008-07-22 04:55:00,3.21504,3.21968,3.20918,3.21311,9000000.0
2008-07-22 05:00:00,3.21758,3.21963,3.20862,3.21394,11640000.0
2008-07-22 05:05:00,3.21576,3.2205,3.20768,3.21971,14640000.0
2008-07-22 05:10:00,3.20823,3.21971,3.20823,3.21335,15390000.0
2008-07-22 05:15:00,3.21973,3.21973,3.20941,3.20941,3750000.0
2008-07-22 05:20:00,3.21846,3.22089,3.20972,3.21926,11640000.0
2008-07-22 05:25:00,3.21852,3.22017,3.20986,3.21992,9750000.0
2008-07-22 05:30:00,3.2179,3.22058,3.20656,3.2096,19500000.0
2008-07-22 05:35:00,3.21648,3.21964,3.20972,3.21657,9040000.0
2008-07-22 05:40:00,3.21563,3.22006,3.20902,3.2181,14270000.0
2008-07-22 05:45:00,3.21932,3.22,3.20756,3.20756,10500000.0
2008-07-22 05:50:00,3.21917,3.22168,3.20858,3.22018,24380000.0
2008-07-22 05:55:00,3.21623,3.22046,3.20937,3.21779,13140000.0
2008-07-22 06:00:00,3.21967,3.22081,3.20786,3.21204,15430000.0
2008-07-22 06:05:00,3.21541,3.21801,3.20762,3.21194,13500000.0
2008-07-22 06:10:00,3.21563,3.21867,3.20913,3.21741,10130000.0
2008-07-22 06:15:00,3.21667,3.21827,3.20852,3.21498,10150000.0
2008-07-22 06:20:00,3.21407,3.2218,3.2089,3.21677,9010000.0
2008-07-22 06:25:00,3.21536,3.21902,3.20879,3.21373,15390000.0
2008-07-22 06:30:00,3.21778,3.22041,3.20862,3.21848,24760000.0
2008-07-22 06:35:00,3.21763,3.21802,3.20723,3.21173,9380000.0
2008-07-22 06:40:00,3.20969,3.21775,3.20729,3.21136,8640000.0
2008-07-22 06:45:00,3.21903,3.21903,3.20441,3.21106,12800000.0
2008-07-22 06:50:00,3.21429,3.21443,3.20582,3.21038,3770000.0
2008-07-22 07:00:00,3.2145,3.22055,3.20916,3.21919,14640000.0
2008-07-22 07:05:00,3.2212,3.22352,3.21165,3.21849,21020000.0
2008-07-22 07:10:00,3.21956,3.21958,3.21014,3.2141,18780000.0
2008-07-22 07:15:00,3.22025,3.22065,3.20849,3.21597,22520000.0
2008-07-22 07:20:00,3.20941,3.22236,3.20785,3.20785,30050000.0
2008-07-22 07:25:00,3.21771,3.21905,3.2066,3.21198,26650000.0
2008-07-22 07:30:00,3.2156,3.21997,3.20914,3.20964,25900000.0
2008-07-22 07:35:00,3.2156,3.22107,3.21049,3.21742,22530000.0
2008-07-22 07:40:00,3.21655,3.22302,3.20911,3.2141,28510000.0
2008-07-22 07:45:00,3.21928,3.22042,3.20952,3.21864,23270000.0
2008-07-22 07:50:00,3.21741,3.22065,3.20873,3.21864,24030000.0
2008-07-22 07:55:00,3.21358,3.22157,3.20791,3.2188,33780000.0
2008-07-22 08:00:00,3.21825,3.21828,3.20661,3.21828,33440000.0
2008-07-22 08:05:00,3.21432,3.21867,3.20861,3.21832,15400000.0
2008-07-22 08:10:00,3.21797,3.21922,3.20782,3.21404,42410000.0
2008-07-22 08:15:00,3.21606,3.22187,3.20736,3.21956,37150000.0
2008-07-22 08:20:00,3.2162,3.22008,3.20785,3.21062,42430000.0
2008-07-22 08:25:00,3.21473,3.21974,3.20609,3.21399,33400000.0
2008-07-22 08:30:00,3.21591,3.22293,3.20958,3.21701,21020000.0
2008-07-22 08:35:00,3.21989,3.22068,3.20802,3.21896,21020000.0
2008-07-22 08:40:00,3.21081,3.22546,3.21081,3.21904,32270000.0
2008-07-22 08:45:00,3.22159,3.22159,3.2083,3.22076,34150000.0
2008-07-22 08:50:00,3.21916,3.22548,3.21166,3.22062,57430000.0
2008-07-22 08:55:00,3.22085,3.22515,3.21073,3.21582,36040000.0
2008-07-22 09:00:00,3.21764,3.2249,3.21236,3.22244,28520000.0
2008-07-22 09:05:00,3.21709,3.22415,3.21059,3.21059,41280000.0
2008-07-22 09:10:00,3.22022,3.22173,3.20929,3.22102,37540000.0
2008-07-22 09:15:00,3.22074,3.22161,3.20915,3.21521,46150000.0
2008-07-22 09:20:00,3.21819,3.22111,3.20886,3.21607,37170000.0
2008-07-22 09:25:00,3.21881,3.22225,3.20814,3.21837,33030000.0
2008-07-22 09:30:00,3.21909,3.22233,3.2089,3.21507,32290000.0
2008-07-22 09:35:00,3.21796,3.22063,3.20814,3.21386,39020000.0
2008-07-22 09:40:00,3.21708,3.22048,3.20841,3.21598,45410000.0
2008-07-22 09:45:00,3.21922,3.22028,3.20802,3.21575,26660000.0
2008-07-22 09:50:00,3.21441,3.22,3.20555,3.2154,43150000.0
2008-07-22 09:55:00,3.21426,3.21977,3.20684,3.21288,35670000.0
2008-07-22 10:00:00,3.21986,3.22153,3.20471,3.21481,40920000.0
2008-07-22 10:05:00,3.21829,3.22288,3.20666,3.22084,39410000.0
2008-07-22 10:10:00,3.21415,3.21977,3.20594,3.21304,34150000.0
2008-07-22 10:15:00,3.21144,3.22167,3.20875,3.21787,41270000.0
2008-07-22 10:20:00,3.21316,3.21989,3.20636,3.21508,53290000.0
2008-07-22 10:25:00,3.21427,3.21945,3.20603,3.21102,33790000.0
2008-07-22 10:30:00,3.2204,3.22123,3.20702,3.21898,31170000.0
2008-07-22 10:35:00,3.2131,3.2213,3.20696,3.21507,32650000.0
2008-07-22 10:40:00,3.21927,3.22117,3.20768,3.21966,45800000.0
2008-07-22 10:45:00,3.21835,3.22245,3.20728,3.2154,49170000.0
2008-07-22 10:50:00,3.21745,3.22,3.20429,3.21493,52540000.0
2008-07-22 10:55:00,3.21847,3.21996,3.20891,3.21977,48010000.0
2008-07-22 11:00:00,3.21814,3.22058,3.20874,3.22054,50650000.0
2008-07-22 11:05:00,3.21641,3.22249,3.20869,3.21922,37920000.0
2008-07-22 11:10:00,3.21793,3.22138,3.20815,3.21007,38260000.0
2008-07-22 11:15:00,3.21891,3.22323,3.20862,3.2161,38660000.0
2008-07-22 11:20:00,3.21731,3.22088,3.20932,3.21908,39020000.0
2008-07-22 11:25:00,3.21474,3.22232,3.20941,3.22035,50300000.0
2008-07-22 11:30:00,3.21141,3.22193,3.2083,3.22063,34540000.0
2008-07-22 11:35:00,3.22079,3.22295,3.21038,3.21983,40540000.0
2008-07-22 11:40:00,3.22072,3.22371,3.20768,3.21837,51810000.0
2008-07-22 11:45:00,3.22079,3.22118,3.21115,3.22118,39780000.0
2008-07-22 11:50:00,3.21154,3.22155,3.21093,3.21542,48030000.0
2008-07-22 11:55:00,3.22012,3.2215,3.21065,3.22112,42760000.0
2008-07-22 12:00:00,3.22083,3.22291,3.21142,3.22201,42040000.0
2008-07-22 12:05:00,3.22036,3.22648,3.20952,3.21239,44690000.0
2008-07-22 12:10:00,3.22119,3.22404,3.21236,3.21923,34890000.0
2008-07-22 12:15:00,3.21738,3.22949,3.21065,3.22277,47650000.0
2008-07-22 12:20:00,3.21095,3.22469,3.20769,3.21642,54410000.0
2008-07-22 12:25:00,3.21948,3.22176,3.20962,3.21923,46200000.0
2008-07-22 12:30:00,3.22198,3.22659,3.20831,3.22032,37520000.0
2008-07-22 12:35:00,3.21755,3.22296,3.20827,3.21876,38650000.0
2008-07-22 12:40:00,3.21934,3.22527,3.20417,3.21487,56710000.0
2008-07-22 12:45:00,3.21752,3.22385,3.21009,3.22071,45800000.0
2008-07-22 12:50:00,3.21195,3.22302,3.20834,3.21433,42810000.0
2008-07-22 12:55:00,3.21998,3.22671,3.21077,3.21726,54420000.0
2008-07-22 13:00:00,3.21526,3.22695,3.21388,3.22493,43530000.0
2008-07-22 13:05:00,3.22412,3.22726,3.21599,3.21964,37910000.0
2008-07-22 13:10:00,3.22473,3.22649,3.21254,3.22101,33420000.0
2008-07-22 13:15:00,3.22113,3.22878,3.21412,3.22463,43920000.0
2008-07-22 13:20:00,3.22461,3.22971,3.21562,3.22417,37550000.0
2008-07-22 13:25:00,3.22597,3.2336,3.21985,3.23009,40170000.0
2008-07-22 13:30:00,3.23024,3.23127,3.22074,3.2287,44670000.0
2008-07-22 13:35:00,3.23047,3.23259,3.21966,3.22953,30040000.0
2008-07-22 13:40:00,3.23045,3.23257,3.21752,3.22575,45040000.0
2008-07-22 13:45:00,3.22372,3.22918,3.21599,3.22684,29290000.0
2008-07-22 13:50:00,3.22717,3.23026,3.21528,3.22847,45040000.0
2008-07-22 13:55:00,3.2298,3.23102,3.21871,3.22857,48790000.0
2008-07-22 14:00:00,3.2256,3.23082,3.21602,3.22353,54400000.0
2008-07-22 14:05:00,3.21697,3.2317,3.21233,3.22514,36410000.0
2008-07-22 14:10:00,3.22314,3.22883,3.21498,3.22426,36030000.0
2008-07-22 14:15:00,3.22397,3.23008,3.21599,3.22593,48760000.0
2008-07-22 14:20:00,3.22297,3.22808,3.21397,3.21397,33780000.0
2008-07-22 14:25:00,3.22496,3.23059,3.21455,3.21992,48420000.0
2008-07-22 14:30:00,3.21991,3.226,3.20883,3.21847,43530000.0
2008-07-22 14:35:00,3.21872,3.22532,3.21396,3.21601,29660000.0
2008-07-22 14:40:00,3.217,3.2244,3.21189,3.22052,46910000.0
2008-07-22 14:45:00,3.2209,3.22685,3.21196,3.22442,36390000.0
2008-07-22 14:50:00,3.21414,3.22767,3.21346,3.22767,46550000.0
2008-07-22 14:55:00,3.22583,3.23046,3.21522,3.22621,52560000.0
2008-07-22 15:00:00,3.22706,3.22899,3.21638,3.22762,54800000.0
2008-07-22 15:05:00,3.22283,3.22897,3.21612,3.22868,46570000.0
2008-07-22 15:10:00,3.22385,3.23197,3.21859,3.2209,39790000.0
2008-07-22 15:15:00,3.22032,3.23244,3.21755,3.22758,45760000.0
2008-07-22 15:20:00,3.22756,3.2315,3.22005,3.22974,41660000.0
2008-07-22 15:25:00,3.23143,3.23616,3.22483,3.23568,42770000.0
2008-07-22 15:30:00,3.23577,3.23845,3.22517,3.2313,43920000.0
2008-07-22 15:35:00,3.23516,3.23805,3.22393,3.23111,42770000.0
2008-07-22 15:40:00,3.23118,3.23754,3.22417,3.23613,56300000.0
2008-07-22 15:45:00,3.23778,3.23924,3.225,3.23732,52550000.0
2008-07-22 15:50:00,3.2291,3.23811,3.22383,3.23648,54840000.0
2008-07-22 15:55:00,3.23401,3.23843,3.22426,3.23358,49150000.0
2008-07-22 16:00:00,3.24057,3.24235,3.2286,3.23721,53670000.0
2008-07-22 16:05:00,3.24336,3.245,3.22502,3.23426,52550000.0
2008-07-22 16:10:00,3.23887,3.24076,3.22738,3.23022,54460000.0
2008-07-22 16:15:00,3.22988,3.24121,3.22419,3.22703,46180000.0
2008-07-22 16:20:00,3.22818,3.23913,3.22231,3.23569,57060000.0
2008-07-22 16:25:00,3.22693,3.23751,3.22536,3.23679,43160000.0
2008-07-22 16:30:00,3.23453,3.23926,3.22662,3.23572,52160000.0
2008-07-22 16:35:00,3.23669,3.23721,3.22426,3.23659,39780000.0
2008-07-22 16:40:00,3.23683,3.24097,3.22763,3.2342,51050000.0
2008-07-22 16:45:00,3.23666,3.23932,3.22471,3.22789,52530000.0
2008-07-22 16:50:00,3.23642,3.24222,3.22663,3.2332,43930000.0
2008-07-22 16:55:00,3.2356,3.24227,3.22792,3.23675,43540000.0
2008-07-22 17:00:00,3.23545,3.23853,3.22574,3.2357,37150000.0
2008-07-22 17:05:00,3.23462,3.2395,3.22756,3.22756,41280000.0
2008-07-22 17:10:00,3.23503,3.23719,3.22364,3.23533,33780000.0
2008-07-22 17:15:00,3.23496,3.23824,3.22375,3.2286,53680000.0
2008-07-22 17:20:00,3.23509,3.24046,3.22832,3.23214,48030000.0
2008-07-22 17:25:00,3.23668,3.23735,3.22574,3.23531,45030000.0
2008-07-22 17:30:00,3.23501,3.23619,3.22442,3.23385,46930000.0
2008-07-22 17:35:00,3.23284,3.23906,3.22661,3.23539,49900000.0
2008-07-22 17:40:00,3.23593,3.23745,3.22412,3.23745,49140000.0
2008-07-22 17:45:00,3.23726,3.23887,3.22472,3.23656,53690000.0
2008-07-22 17:50:00,3.23723,3.24041,3.22745,3.23711,35650000.0
2008-07-22 17:55:00,3.23148,3.23994,3.22584,3.238,49910000.0
2008-07-22 18:00:00,3.23677,3.23829,3.22412,3.2365,48800000.0
2008-07-22 18:05:00,3.23591,3.23846,3.22292,3.23334,41300000.0
2008-07-22 18:10:00,3.23503,3.23693,3.22644,3.23641,49910000.0
2008-07-22 18:15:00,3.23691,3.23754,3.22305,3.2306,41670000.0
2008-07-22 18:20:00,3.23779,3.23963,3.22718,3.23796,41290000.0
2008-07-22 18:25:00,3.23642,3.24038,3.22668,3.23706,36790000.0
2008-07-22 18:30:00,3.2368,3.23877,3.22876,3.23856,46910000.0
2008-07-22 18:35:00,3.23765,3.23835,3.22658,3.23378,40920000.0
2008-07-22 18:40:00,3.22918,3.23909,3.22781,3.23696,42430000.0
2008-07-22 18:45:00,3.23828,3.24167,3.22667,3.2366,32650000.0
2008-07-22 18:50:00,3.23758,3.24134,3.22833,3.23949,34910000.0
2008-07-22 18:55:00,3.23501,3.2426,3.22865,3.24079,48440000.0
2008-07-22 19:00:00,3.23738,3.24023,3.22759,3.23599,47310000.0
2008-07-22 19:05:00,3.24006,3.24263,3.22764,3.22886,37560000.0
2008-07-22 19:10:00,3.23767,3.24405,3.22821,3.23372,48770000.0
2008-07-22 19:15:00,3.23512,3.2406,3.2235,3.23327,54050000.0
2008-07-22 19:20:00,3.22905,3.23964,3.22884,3.23861,39800000.0
2008-07-22 19:25:00,3.23769,3.24201,3.2264,3.23222,51060000.0
2008-07-22 19:30:00,3.23489,3.23953,3.22831,3.23686,22150000.0
2008-07-22 19:35:00,3.23585,3.23847,3.22284,3.23184,37550000.0
2008-07-22 19:40:00,3.23392,3.23834,3.22296,3.23014,43930000.0
2008-07-22 19:45:00,3.23361,3.23869,3.22307,3.23376,44670000.0
2008-07-22 19:50:00,3.23359,3.23782,3.2246,3.23341,37530000.0
2008-07-22 19:55:00,3.23061,3.23669,3.22183,3.22976,41300000.0
2008-07-22 20:00:00,3.23587,3.23587,3.22189,3.22627,41290000.0
2008-07-22 20:05:00,3.22486,3.23456,3.2216,3.23174,24760000.0
2008-07-22 20:10:00,3.22975,3.23648,3.22343,3.23029,33770000.0
2008-07-22 20:15:00,3.23413,3.23488,3.22137,3.22833,33040000.0
2008-07-22 20:20:00,3.23473,3.23772,3.22376,3.23374,33050000.0
2008-07-22 20:25:00,3.23274,3.23569,3.22274,3.23122,31520000.0
2008-07-22 20:30:00,3.23359,3.23621,3.22373,3.2325,25530000.0
2008-07-22 20:35:00,3.23251,3.23779,3.22368,3.23122,29280000.0
2008-07-22 20:40:00,3.23431,3.236,3.22579,3.22907,31150000.0
2008-07-22 20:45:00,3.23182,3.2382,3.22149,3.23249,29640000.0
2008-07-22 20:50:00,3.22724,3.2362,3.22159,3.23259,25910000.0
2008-07-22 20:55:00,3.228,3.23617,3.22141,3.22695,31150000.0
2008-07-22 21:00:00,3.23555,3.23728,3.22217,3.23341,32280000.0
2008-07-22 21:05:00,3.23509,3.23745,3.22603,3.22935,26640000.0
2008-07-22 21:10:00,3.22288,3.23991,3.22288,3.23111,30400000.0
2008-07-22 21:15:00,3.22958,3.23753,3.22394,3.23358,22900000.0
2008-07-22 21:20:00,3.23609,3.23762,3.22492,3.22492,26650000.0
2008-07-22 21:25:00,3.22996,3.23681,3.22442,3.23097,28910000.0
2008-07-22 21:30:00,3.23716,3.23805,3.22387,3.23119,30770000.0
2008-07-22 21:35:00,3.23362,3.23818,3.22556,3.23818,23290000.0
2008-07-22 21:40:00,3.23215,3.2367,3.22017,3.22527,32640000.0
2008-07-22 21:45:00,3.23403,3.23683,3.22128,3.23512,28170000.0
2008-07-22 21:50:00,3.23424,3.23812,3.22542,3.22933,27390000.0
2008-07-22 21:55:00,3.23461,3.23805,3.22349,3.22558,38290000.0
2008-07-22 22:00:00,3.23014,3.24049,3.22302,3.23194,31520000.0
2008-07-22 22:05:00,3.23522,3.23741,3.22568,3.23535,24770000.0
2008-07-22 22:10:00,3.23269,3.2381,3.22481,3.22564,33800000.0
2008-07-22 22:15:00,3.23456,3.24002,3.22453,3.23474,30420000.0
2008-07-22 22:20:00,3.23463,3.23695,3.22563,3.22577,30780000.0
2008-07-22 22:25:00,3.23157,3.23888,3.22527,3.23496,22900000.0
2008-07-22 22:30:00,3.23048,3.23663,3.22455,3.23085,22890000.0
2008-07-22 22:35:00,3.23398,3.23835,3.2264,3.23321,32670000.0
2008-07-22 22:40:00,3.23536,3.23848,3.22548,3.23525,40150000.0
2008-07-22 22:45:00,3.23317,3.23644,3.22563,3.2318,18770000.0
2008-07-22 22:50:00,3.23479,3.23642,3.22304,3.23375,24020000.0
2008-07-22 22:55:00,3.22974,3.23716,3.22053,3.23408,31930000.0
2008-07-22 23:00:00,3.23483,3.23575,3.22606,3.2335,14290000.0
2008-07-22 23:05:00,3.2319,3.23655,3.2245,3.23476,15790000.0
2008-07-22 23:10:00,3.23407,3.23482,3.22322,3.22943,14290000.0
2008-07-22 23:15:00,3.23578,3.23589,3.22553,3.23242,8660000.0
2008-07-22 23:20:00,3.23077,3.23482,3.22532,3.22943,12070000.0
2008-07-22 23:25:00,3.22993,3.23523,3.2225,3.23295,21020000.0
2008-07-22 23:30:00,3.23058,3.23716,3.22266,3.23137,24760000.0
2008-07-22 23:35:00,3.22316,3.2383,3.22316,3.23483,22520000.0
2008-07-22 23:40:00,3.23504,3.23567,3.22435,3.22435,32640000.0
2008-07-22 23:45:00,3.23603,3.23603,3.22487,3.2344,33020000.0
2008-07-22 23:50:00,3.23408,3.23798,3.22399,3.23492,33380000.0
2008-07-22 23:55:00,3.23427,3.23953,3.22373,3.22568,37900000.0
2008-07-23 00:00:00,3.23384,3.23765,3.22654,3.23376,28150000.0
2008-07-23 00:05:00,3.23015,3.23585,3.224,3.23056,25140000.0
2008-07-23 00:10:00,3.23409,3.23638,3.22401,3.23336,26660000.0
2008-07-23 00:15:00,3.23554,3.23554,3.22491,3.23404,23650000.0
2008-07-23 00:20:00,3.23345,3.23377,3.22512,3.23354,8260000.0
2008-07-23 00:25:00,3.22952,3.23272,3.21937,3.22596,24780000.0
2008-07-23 00:30:00,3.22972,3.23158,3.2209,3.22705,7890000.0
2008-07-23 00:35:00,3.22256,3.23183,3.21575,3.22348,10510000.0
2008-07-23 00:40:00,3.23017,3.23029,3.21716,3.22037,13930000.0
2008-07-23 00:45:00,3.23188,3.23452,3.217,3.2261,18030000.0
2008-07-23 00:50:00,3.22921,3.23089,3.21991,3.22808,21400000.0
2008-07-23 00:55:00,3.23017,3.23425,3.21808,3.22683,37530000.0
2008-07-23 01:00:00,3.23059,3.23155,3.22166,3.23034,15400000.0
2008-07-23 01:05:00,3.22063,3.23102,3.22063,3.22516,17250000.0
2008-07-23 01:10:00,3.22924,3.23387,3.22125,3.22551,36000000.0
2008-07-23 01:15:00,3.22752,3.23317,3.22182,3.23056,29290000.0
2008-07-23 01:20:00,3.23124,3.23133,3.21483,3.23133,16510000.0
2008-07-23 01:25:00,3.2257,3.2334,3.21638,3.22786,32650000.0
2008-07-23 01:30:00,3.23306,3.2345,3.22502,3.23129,20260000.0
2008-07-23 01:35:00,3.22673,3.23342,3.22673,3.2288,23660000.0
2008-07-23 01:40:00,3.22793,3.2353,3.22221,3.22886,24770000.0
2008-07-23 01:45:00,3.23148,3.23589,3.21905,3.22855,35650000.0
2008-07-23 01:50:00,3.23386,3.23386,3.22088,3.2272,26270000.0
2008-07-23 01:55:00,3.2311,3.23396,3.21903,3.22811,30020000.0
2008-07-23 02:00:00,3.23698,3.23698,3.22291,3.23314,25920000.0
2008-07-23 02:05:00,3.22815,3.2356,3.22147,3.22591,21410000.0
2008-07-23 02:10:00,3.23322,3.23558,3.22281,3.23309,30040000.0
2008-07-23 02:15:00,3.22757,3.23823,3.22346,3.22928,24020000.0
2008-07-23 02:20:00,3.23437,3.23437,3.2234,3.23268,26280000.0
2008-07-23 02:25:00,3.2247,3.23697,3.22297,3.22745,24040000.0
2008-07-23 02:30:00,3.23593,3.23593,3.22165,3.23256,20270000.0
2008-07-23 02:35:00,3.23228,3.23329,3.22041,3.2319,19890000.0
2008-07-23 02:40:00,3.22775,3.23383,3.22339,3.22976,28150000.0
2008-07-23 02:45:00,3.2256,3.234,3.22342,3.22755,18800000.0
2008-07-23 02:50:00,3.23032,3.2357,3.22426,3.22889,28880000.0
2008-07-23 02:55:00,3.23178,3.23657,3.22347,3.22913,25900000.0
2008-07-23 03:00:00,3.23048,3.23655,3.22382,3.23306,21770000.0
2008-07-23 03:05:00,3.23086,3.23336,3.22249,3.22821,30780000.0
2008-07-23 03:10:00,3.22877,3.23458,3.21864,3.23088,27770000.0
2008-07-23 03:15:00,3.23367,3.23571,3.2239,3.23106,30400000.0
2008-07-23 03:20:00,3.23204,3.23337,3.22318,3.23262,27020000.0
2008-07-23 03:25:00,3.21963,3.23499,3.21963,3.22286,26270000.0
2008-07-23 03:30:00,3.23125,3.23587,3.22173,3.22456,32650000.0
2008-07-23 03:35:00,3.23226,3.23704,3.22152,3.23222,30770000.0
2008-07-23 03:40:00,3.2331,3.23378,3.22238,3.22794,33410000.0
2008-07-23 03:45:00,3.235,3.235,3.22189,3.23217,30400000.0
2008-07-23 03:50:00,3.23322,3.23507,3.22438,3.23407,27770000.0
2008-07-23 03:55:00,3.23195,3.23425,3.22204,3.2279,37150000.0
2008-07-23 04:00:00,3.23587,3.23587,3.22455,3.2296,30390000.0
2008-07-23 04:05:00,3.22621,3.23626,3.22286,3.23236,48810000.0
2008-07-23 04:10:00,3.23323,3.2342,3.22056,3.23312,22900000.0
2008-07-23 04:15:00,3.23398,3.23662,3.22182,3.23163,29310000.0
2008-07-23 04:20:00,3.23338,3.23356,3.22303,3.23141,39030000.0
2008-07-23 04:25:00,3.23355,3.23746,3.22242,3.22858,45400000.0
2008-07-23 04:30:00,3.2349,3.2349,3.22823,3.22967,26660000.0
2008-07-23 04:35:00,3.23119,3.24064,3.22248,3.22885,24030000.0
2008-07-23 04:40:00,3.23265,3.23352,3.22399,3.22823,21410000.0
2008-07-23 04:45:00,3.23585,3.23585,3.22764,3.23226,18760000.0
2008-07-23 04:50:00,3.22808,3.23588,3.22538,3.22857,10890000.0
2008-07-23 04:55:00,3.23292,3.23382,3.22271,3.22831,20630000.0
2008-07-23 05:00:00,3.23244,3.23592,3.22218,3.22724,27010000.0
2008-07-23 05:05:00,3.23264,3.23503,3.22333,3.22766,14650000.0
2008-07-23 05:10:00,3.22402,3.23352,3.22354,3.23004,5290000.0
2008-07-23 05:15:00,3.23428,3.23692,3.22308,3.22766,10540000.0
2008-07-23 05:20:00,3.22878,3.233,3.22371,3.22371,7900000.0
2008-07-23 05:25:00,3.22393,3.23419,3.22323,3.2263,18770000.0
2008-07-23 05:30:00,3.2329,3.23379,3.22272,3.23216,31150000.0
2008-07-23 05:35:00,3.23266,3.23504,3.22204,3.23123,24780000.0
2008-07-23 05:40:00,3.23159,3.2341,3.22111,3.22793,30780000.0
2008-07-23 05:45:00,3.23467,3.2376,3.22381,3.23347,26270000.0
2008-07-23 05:50:00,3.23262,3.23723,3.22217,3.22217,22520000.0
2008-07-23 05:55:00,3.2296,3.2336,3.22258,3.23128,31160000.0
2008-07-23 06:00:00,3.23276,3.23589,3.2221,3.22762,39420000.0
2008-07-23 06:05:00,3.23202,3.23329,3.21858,3.22691,21010000.0
2008-07-23 06:10:00,3.22875,3.23412,3.22099,3.23344,25920000.0
2008-07-23 06:15:00,3.23101,3.23353,3.22131,3.23017,29280000.0
2008-07-23 06:20:00,3.2332,3.23382,3.22261,3.22804,31150000.0
2008-07-23 06:25:00,3.23174,3.23326,3.22362,3.23201,14270000.0
2008-07-23 06:30:00,3.23348,3.23348,3.2202,3.23139,36030000.0
2008-07-23 06:35:00,3.23248,3.23466,3.22227,3.22751,18030000.0
2008-07-23 06:40:00,3.23356,3.2344,3.22383,3.23181,21400000.0
2008-07-23 06:45:00,3.23268,3.23497,3.22102,3.23043,34920000.0
2008-07-23 06:50:00,3.22674,3.23502,3.22174,3.22577,27400000.0
2008-07-23 06:55:00,3.23431,3.23783,3.22289,3.2294,27050000.0
2008-07-23 07:00:00,3.23129,3.23373,3.22338,3.22795,26250000.0
2008-07-23 07:05:00,3.23341,3.2336,3.22244,3.23087,28510000.0
2008-07-23 07:10:00,3.22897,3.2349,3.21826,3.22697,31950000.0
2008-07-23 07:15:00,3.23255,3.23416,3.22045,3.22952,14640000.0
2008-07-23 07:20:00,3.22382,3.23549,3.22372,3.23063,21400000.0
2008-07-23 07:25:00,3.22661,3.23368,3.22338,3.23214,15020000.0
2008-07-23 07:30:00,3.23465,3.23744,3.22158,3.23323,25150000.0
2008-07-23 07:35:00,3.23243,3.23395,3.21864,3.23278,30020000.0
2008-07-23 07:40:00,3.23111,3.23449,3.22282,3.23224,35260000.0
2008-07-23 07:45:00,3.23144,3.2349,3.22081,3.23225,24050000.0
2008-07-23 07:50:00,3.22572,3.23454,3.22276,3.2291,30420000.0
2008-07-23 07:55:00,3.23336,3.23483,3.22367,3.22367,40540000.0
2008-07-23 08:00:00,3.2301,3.23642,3.22509,3.23104,45050000.0
2008-07-23 08:05:00,3.22299,3.23415,3.22261,3.233,25890000.0
2008-07-23 08:10:00,3.23422,3.23594,3.22077,3.22562,29660000.0
2008-07-23 08:15:00,3.23114,3.23406,3.22364,3.23067,27400000.0
2008-07-23 08:20:00,3.23137,3.23514,3.22105,3.23276,39420000.0
2008-07-23 08:25:00,3.23111,3.23512,3.22059,3.23297,32660000.0
2008-07-23 08:30:00,3.23519,3.23519,3.22002,3.23013,28920000.0
2008-07-23 08:35:00,3.23075,3.23494,3.22425,3.22637,30770000.0
2008-07-23 08:40:00,3.23041,3.23534,3.22238,3.22981,38640000.0
2008-07-23 08:45:00,3.22193,3.23616,3.21962,3.22499,46530000.0
2008-07-23 08:50:00,3.23037,3.23868,3.21995,3.23074,55540000.0
2008-07-23 08:55:00,3.22914,3.239,3.22425,3.23107,42040000.0
2008-07-23 09:00:00,3.23283,3.23927,3.22425,3.23571,32260000.0
2008-07-23 09:05:00,3.23503,3.2419,3.2293,3.24159,44660000.0
2008-07-23 09:10:00,3.23873,3.24639,3.23118,3.24233,35670000.0
2008-07-23 09:15:00,3.24625,3.24991,3.2355,3.24014,45800000.0
2008-07-23 09:20:00,3.24338,3.25063,3.24089,3.24472,40160000.0
2008-07-23 09:25:00,3.23634,3.24785,3.23385,3.24571,37890000.0
2008-07-23 09:30:00,3.24461,3.25227,3.2374,3.25153,39410000.0
2008-07-23 09:35:00,3.24895,3.25904,3.24272,3.25087,45410000.0
2008-07-23 09:40:00,3.24761,3.25428,3.24116,3.25123,45820000.0
2008-07-23 09:45:00,3.25134,3.25685,3.24184,3.2515,31910000.0
2008-07-23 09:50:00,3.25164,3.25242,3.24079,3.2497,43200000.0
2008-07-23 09:55:00,3.24855,3.25361,3.24033,3.24675,40530000.0
2008-07-23 10:00:00,3.25069,3.2538,3.23372,3.24958,52930000.0
2008-07-23 10:05:00,3.25009,3.25142,3.23989,3.24844,39780000.0
2008-07-23 10:10:00,3.24337,3.25226,3.23546,3.24217,39420000.0
2008-07-23 10:15:00,3.24786,3.2492,3.23796,3.24788,55190000.0
2008-07-23 10:20:00,3.24935,3.25271,3.23941,3.2509,47690000.0
2008-07-23 10:25:00,3.24703,3.25618,3.24344,3.25134,46920000.0
2008-07-23 10:30:00,3.25081,3.25466,3.24333,3.24824,25900000.0
2008-07-23 10:35:00,3.24971,3.25868,3.24581,3.25151,29650000.0
2008-07-23 10:40:00,3.24406,3.25595,3.2425,3.25372,48440000.0
2008-07-23 10:45:00,3.24857,3.25427,3.24411,3.25356,46560000.0
2008-07-23 10:50:00,3.25359,3.25983,3.24227,3.25276,52180000.0
2008-07-23 10:55:00,3.2562,3.2599,3.24774,3.25365,70180000.0
2008-07-23 11:00:00,3.25311,3.26304,3.24519,3.25819,55930000.0
2008-07-23 11:05:00,3.2557,3.26238,3.24985,3.26098,44670000.0
2008-07-23 11:10:00,3.26036,3.26247,3.24935,3.25434,43530000.0
2008-07-23 11:15:00,3.25785,3.26304,3.24847,3.2549,45790000.0
2008-07-23 11:20:00,3.26084,3.26181,3.25044,3.26029,41280000.0
2008-07-23 11:25:00,3.2533,3.26539,3.24889,3.26156,52540000.0
2008-07-23 11:30:00,3.26185,3.26277,3.2507,3.25627,37550000.0
2008-07-23 11:35:00,3.26067,3.26475,3.25347,3.25824,35660000.0
2008-07-23 11:40:00,3.2619,3.26705,3.25179,3.26424,61170000.0
2008-07-23 11:45:00,3.26261,3.26597,3.25011,3.26389,46170000.0
2008-07-23 11:50:00,3.26411,3.26997,3.25195,3.2596,55940000.0
2008-07-23 11:55:00,3.26477,3.2682,3.25043,3.26232,58170000.0
2008-07-23 12:00:00,3.26271,3.26271,3.24943,3.25695,50660000.0
2008-07-23 12:05:00,3.25827,3.262,3.24787,3.2572,44680000.0
2008-07-23 12:10:00,3.26002,3.26002,3.24564,3.24983,43140000.0
2008-07-23 12:15:00,3.24907,3.25726,3.24072,3.24779,50670000.0
2008-07-23 12:20:00,3.25369,3.25427,3.24008,3.24776,47690000.0
2008-07-23 12:25:00,3.25103,3.25309,3.24191,3.25157,51030000.0
2008-07-23 12:30:00,3.25256,3.25256,3.23636,3.25169,34560000.0
2008-07-23 12:35:00,3.24905,3.25291,3.24169,3.24504,42420000.0
2008-07-23 12:40:00,3.25131,3.254,3.23354,3.24354,59290000.0
2008-07-23 12:45:00,3.23906,3.24787,3.23589,3.24588,50290000.0
2008-07-23 12:50:00,3.24601,3.25093,3.23604,3.23724,52910000.0
2008-07-23 12:55:00,3.24418,3.25197,3.23326,3.24137,54430000.0
2008-07-23 13:00:00,3.23735,3.24776,3.23552,3.24552,45790000.0
2008-07-23 13:05:00,3.23545,3.25272,3.2353,3.24507,38280000.0
2008-07-23 13:10:00,3.24893,3.24919,3.2317,3.24533,37540000.0
2008-07-23 13:15:00,3.24775,3.25041,3.23793,3.24843,45070000.0
2008-07-23 13:20:00,3.24852,3.25086,3.24057,3.24489,51430000.0
2008-07-23 13:25:00,3.2418,3.24824,3.23474,3.24463,43150000.0
2008-07-23 13:30:00,3.24386,3.24894,3.23531,3.24573,45790000.0
2008-07-23 13:35:00,3.24683,3.24683,3.23478,3.24026,31140000.0
2008-07-23 13:40:00,3.2426,3.24696,3.23207,3.24046,48820000.0
2008-07-23 13:45:00,3.24245,3.24437,3.23348,3.23991,28520000.0
2008-07-23 13:50:00,3.2414,3.24695,3.22763,3.2387,42040000.0
2008-07-23 13:55:00,3.24025,3.24436,3.2324,3.23316,57050000.0
2008-07-23 14:00:00,3.23669,3.24908,3.23401,3.23916,56660000.0
2008-07-23 14:05:00,3.2356,3.24849,3.23413,3.24439,39800000.0
2008-07-23 14:10:00,3.24548,3.24624,3.23219,3.24051,48060000.0
2008-07-23 14:15:00,3.24209,3.24827,3.23525,3.24656,49950000.0
2008-07-23 14:20:00,3.23757,3.25017,3.23467,3.2466,38290000.0
2008-07-23 14:25:00,3.23963,3.25091,3.23819,3.23819,66040000.0
2008-07-23 14:30:00,3.24521,3.25057,3.23707,3.2477,52170000.0
2008-07-23 14:35:00,3.24004,3.25197,3.23837,3.24504,37160000.0
2008-07-23 14:40:00,3.24761,3.25212,3.24054,3.24791,44670000.0
2008-07-23 14:45:00,3.24946,3.25482,3.24213,3.25266,51800000.0
2008-07-23 14:50:00,3.25013,3.25472,3.24018,3.25235,44670000.0
2008-07-23 14:55:00,3.25111,3.25425,3.23872,3.25174,71680000.0
2008-07-23 15:00:00,3.24322,3.25508,3.24025,3.25151,63780000.0
2008-07-23 15:05:00,3.24678,3.25457,3.24044,3.24982,53650000.0
2008-07-23 15:10:00,3.24981,3.2546,3.24227,3.2529,44290000.0
2008-07-23 15:15:00,3.24478,3.255,3.24323,3.25278,49910000.0
2008-07-23 15:20:00,3.25273,3.25399,3.23992,3.25115,55540000.0
2008-07-23 15:25:00,3.25246,3.25584,3.23881,3.25138,48040000.0
2008-07-23 15:30:00,3.25172,3.2549,3.24186,3.24732,47680000.0
2008-07-23 15:35:00,3.25257,3.25425,3.24026,3.24972,41670000.0
2008-07-23 15:40:00,3.25151,3.25262,3.23802,3.25163,61560000.0
2008-07-23 15:45:00,3.25289,3.25289,3.23949,3.24792,67940000.0
2008-07-23 15:50:00,3.2434,3.25208,3.23835,3.25076,58910000.0
2008-07-23 15:55:00,3.24911,3.25279,3.23818,3.24678,56660000.0
2008-07-23 16:00:00,3.25195,3.25605,3.24057,3.24977,57800000.0
2008-07-23 16:05:00,3.25268,3.25858,3.24258,3.25446,54430000.0
2008-07-23 16:10:00,3.24896,3.25531,3.24028,3.24796,59340000.0
2008-07-23 16:15:00,3.25182,3.25607,3.24198,3.24538,52910000.0
2008-07-23 16:20:00,3.25323,3.25703,3.2407,3.24934,70170000.0
2008-07-23 16:25:00,3.24212,3.25647,3.24015,3.25438,47300000.0
2008-07-23 16:30:00,3.25396,3.25566,3.24304,3.25211,57430000.0
2008-07-23 16:35:00,3.24257,3.25671,3.24114,3.25122,48030000.0
2008-07-23 16:40:00,3.24598,3.25334,3.23873,3.24614,48800000.0
2008-07-23 16:45:00,3.25109,3.25742,3.23926,3.25439,56340000.0
2008-07-23 16:50:00,3.25212,3.25593,3.24292,3.25593,56290000.0
2008-07-23 16:55:00,3.25717,3.25935,3.24463,3.25672,57780000.0
2008-07-23 17:00:00,3.25769,3.25828,3.24509,3.25184,37530000.0
2008-07-23 17:05:00,3.2438,3.25848,3.2438,3.25422,49920000.0
2008-07-23 17:10:00,3.25047,3.25672,3.24134,3.25394,33780000.0
2008-07-23 17:15:00,3.2506,3.25357,3.2398,3.24263,51430000.0
2008-07-23 17:20:00,3.25021,3.25504,3.24133,3.2462,54070000.0
2008-07-23 17:25:00,3.2519,3.25339,3.24131,3.25062,45050000.0
2008-07-23 17:30:00,3.25022,3.25467,3.23982,3.24897,41310000.0
2008-07-23 17:35:00,3.25239,3.25365,3.24276,3.24935,52560000.0
2008-07-23 17:40:00,3.25167,3.25468,3.24062,3.24772,47270000.0
2008-07-23 17:45:00,3.25041,3.25516,3.24177,3.25159,61920000.0
2008-07-23 17:50:00,3.24471,3.25332,3.24163,3.25138,42400000.0
2008-07-23 17:55:00,3.24844,3.25587,3.24155,3.25155,44670000.0
2008-07-23 18:00:00,3.25357,3.25512,3.24267,3.25391,53310000.0
2008-07-23 18:05:00,3.25243,3.25651,3.23961,3.2507,48050000.0
2008-07-23 18:10:00,3.24866,3.25488,3.24211,3.24211,45040000.0
2008-07-23 18:15:00,3.25315,3.25315,3.24279,3.24281,43550000.0
2008-07-23 18:20:00,3.2489,3.25392,3.24096,3.25045,51420000.0
2008-07-23 18:25:00,3.25237,3.25396,3.24212,3.24959,43540000.0
2008-07-23 18:30:00,3.25265,3.25351,3.24285,3.24565,51440000.0
2008-07-23 18:35:00,3.25142,3.25202,3.23581,3.24527,53670000.0
2008-07-23 18:40:00,3.24716,3.2517,3.23948,3.24478,45390000.0
2008-07-23 18:45:00,3.25013,3.25233,3.23906,3.25233,38650000.0
2008-07-23 18:50:00,3.25141,3.2528,3.2392,3.2505,39790000.0
2008-07-23 18:55:00,3.24693,3.25318,3.23984,3.25238,56330000.0
2008-07-23 19:00:00,3.2502,3.25606,3.24084,3.24696,55180000.0
2008-07-23 19:05:00,3.25038,3.25341,3.2389,3.25135,43910000.0
2008-07-23 19:10:00,3.24822,3.25475,3.24087,3.2498,47660000.0
2008-07-23 19:15:00,3.25143,3.2526,3.23855,3.25001,52940000.0
2008-07-23 19:20:00,3.24774,3.25514,3.24193,3.25173,51810000.0
2008-07-23 19:25:00,3.25185,3.25467,3.24024,3.24027,62670000.0
2008-07-23 19:30:00,3.24631,3.25554,3.24071,3.24739,33770000.0
2008-07-23 19:35:00,3.25024,3.25287,3.24126,3.24886,36040000.0
2008-07-23 19:40:00,3.24004,3.25567,3.23779,3.24579,46170000.0
2008-07-23 19:45:00,3.24581,3.2524,3.23663,3.24817,54030000.0
2008-07-23 19:50:00,3.2486,3.25121,3.23626,3.24978,42410000.0
2008-07-23 19:55:00,3.24986,3.25251,3.23884,3.2457,55170000.0
2008-07-23 20:00:00,3.24906,3.25245,3.23864,3.24486,60790000.0
2008-07-23 20:05:00,3.24582,3.25304,3.23924,3.24339,30410000.0
2008-07-23 20:10:00,3.2487,3.25177,3.24055,3.24324,40900000.0
2008-07-23 20:15:00,3.2472,3.25008,3.23649,3.24767,29670000.0
2008-07-23 20:20:00,3.24988,3.25191,3.24128,3.24708,34560000.0
2008-07-23 20:25:00,3.24923,3.25122,3.23981,3.24478,29650000.0
2008-07-23 20:30:00,3.25095,3.25226,3.23899,3.25122,27760000.0
2008-07-23 20:35:00,3.25076,3.25289,3.24089,3.25204,34150000.0
2008-07-23 20:40:00,3.25034,3.25332,3.24102,3.24567,31160000.0
2008-07-23 20:45:00,3.24689,3.25384,3.23916,3.24914,27780000.0
2008-07-23 20:50:00,3.25272,3.25406,3.23828,3.25095,31150000.0
2008-07-23 20:55:00,3.25072,3.2542,3.24276,3.25211,33410000.0
2008-07-23 21:00:00,3.24854,3.2537,3.24194,3.24777,25920000.0
2008-07-23 21:05:00,3.24529,3.25315,3.23989,3.24403,32660000.0
2008-07-23 21:10:00,3.25098,3.2529,3.24305,3.25015,30060000.0
2008-07-23 21:15:00,3.24833,3.25327,3.24222,3.24814,18760000.0
2008-07-23 21:20:00,3.24193,3.25328,3.24048,3.24768,27400000.0
2008-07-23 21:25:00,3.25044,3.25299,3.2391,3.24815,31900000.0
2008-07-23 21:30:00,3.25463,3.25505,3.24355,3.25256,30780000.0
2008-07-23 21:35:00,3.25176,3.25449,3.24139,3.24412,36420000.0
2008-07-23 21:40:00,3.24276,3.25445,3.24137,3.25123,37150000.0
2008-07-23 21:45:00,3.25259,3.25413,3.23996,3.24411,22170000.0
2008-07-23 21:50:00,3.24132,3.25396,3.23868,3.25196,31150000.0
2008-07-23 21:55:00,3.24719,3.25479,3.24304,3.25382,48770000.0
2008-07-23 22:00:00,3.25135,3.25706,3.24212,3.24505,39050000.0
2008-07-23 22:05:00,3.2509,3.25411,3.24113,3.24638,30430000.0
2008-07-23 22:10:00,3.24181,3.25253,3.23616,3.25027,42790000.0
2008-07-23 22:15:00,3.24987,3.25353,3.24037,3.24992,34910000.0
2008-07-23 22:20:00,3.25003,3.25764,3.24354,3.24927,34910000.0
2008-07-23 22:25:00,3.24182,3.25528,3.24182,3.25277,32650000.0
2008-07-23 22:30:00,3.24545,3.2561,3.24129,3.25013,22880000.0
2008-07-23 22:35:00,3.25082,3.25452,3.24213,3.24911,34900000.0
2008-07-23 22:40:00,3.24777,3.25097,3.24143,3.25032,18020000.0
2008-07-23 22:45:00,3.25423,3.25423,3.24096,3.24606,38290000.0
2008-07-23 22:50:00,3.24564,3.25175,3.23921,3.24679,25520000.0
2008-07-23 22:55:00,3.24989,3.25118,3.23964,3.24833,48020000.0
2008-07-23 23:00:00,3.241,3.25776,3.241,3.24672,42800000.0
2008-07-23 23:05:00,3.25161,3.25239,3.23957,3.24409,43900000.0
2008-07-23 23:10:00,3.24962,3.25231,3.2388,3.2454,37180000.0
2008-07-23 23:15:00,3.25294,3.25294,3.23776,3.24696,36420000.0
2008-07-23 23:20:00,3.24405,3.2506,3.23874,3.24838,19140000.0
2008-07-23 23:25:00,3.24941,3.25544,3.23938,3.24573,33770000.0
2008-07-23 23:30:00,3.24904,3.25226,3.2404,3.2478,24390000.0
2008-07-23 23:35:00,3.25185,3.25263,3.24073,3.24346,31890000.0
2008-07-23 23:40:00,3.2491,3.25065,3.23855,3.24907,13880000.0
2008-07-23 23:45:00,3.25062,3.25333,3.24247,3.24489,27020000.0
2008-07-23 23:50:00,3.24933,3.2509,3.2423,3.2423,25510000.0
2008-07-23 23:55:00,3.24886,3.25048,3.24012,3.248,15010000.0
2008-07-24 00:00:00,3.2509,3.25213,3.23831,3.24841,27030000.0
2008-07-24 00:05:00,3.24818,3.25159,3.24019,3.25159,34530000.0
2008-07-24 00:10:00,3.24567,3.25424,3.23932,3.24816,34520000.0
2008-07-24 00:15:00,3.24441,3.25624,3.24291,3.24291,18020000.0
2008-07-24 00:20:00,3.24173,3.25259,3.24093,3.24992,23260000.0
2008-07-24 00:25:00,3.24526,3.25102,3.23983,3.24993,21020000.0
2008-07-24 00:30:00,3.2518,3.25577,3.24064,3.24712,23630000.0
2008-07-24 00:35:00,3.24623,3.25118,3.23843,3.24911,19510000.0
2008-07-24 00:40:00,3.24945,3.25088,3.23839,3.24423,39780000.0
2008-07-24 00:45:00,3.24592,3.25232,3.24282,3.24952,15390000.0
2008-07-24 00:50:00,3.248,3.25132,3.23706,3.2491,15010000.0
2008-07-24 00:55:00,3.2508,3.25459,3.24007,3.24453,37160000.0
2008-07-24 01:00:00,3.25279,3.25319,3.23995,3.2425,22140000.0
2008-07-24 01:05:00,3.25,3.25246,3.23998,3.25002,30400000.0
2008-07-24 01:10:00,3.24718,3.25236,3.24121,3.24555,12040000.0
2008-07-24 01:15:00,3.24646,3.25463,3.2411,3.24709,27770000.0
2008-07-24 01:20:00,3.25111,3.25215,3.24211,3.24692,31530000.0
2008-07-24 01:25:00,3.24976,3.2534,3.24106,3.24726,36020000.0
2008-07-24 01:30:00,3.25374,3.25374,3.239,3.24643,36400000.0
2008-07-24 01:35:00,3.25057,3.25324,3.23946,3.2513,25520000.0
2008-07-24 01:40:00,3.24533,3.25526,3.24142,3.24562,35650000.0
2008-07-24 01:45:00,3.25082,3.25256,3.24505,3.24596,10880000.0
2008-07-24 01:50:00,3.25022,3.25224,3.24225,3.24406,27030000.0
2008-07-24 01:55:00,3.24623,3.25493,3.2421,3.24369,20650000.0
2008-07-24 02:00:00,3.25277,3.25396,3.23949,3.25251,30410000.0
2008-07-24 02:05:00,3.25125,3.25259,3.24409,3.24954,9020000.0
2008-07-24 02:10:00,3.24797,3.25098,3.23701,3.24519,22550000.0
2008-07-24 02:15:00,3.25238,3.25238,3.24031,3.2418,24770000.0
2008-07-24 02:20:00,3.25046,3.25257,3.24551,3.25002,27760000.0
2008-07-24 02:25:00,3.25142,3.25238,3.24025,3.24602,27390000.0
2008-07-24 02:30:00,3.25495,3.25495,3.23786,3.24833,22540000.0
2008-07-24 02:35:00,3.25123,3.25202,3.24097,3.25091,21760000.0
2008-07-24 02:40:00,3.24587,3.25249,3.24134,3.24772,24020000.0
2008-07-24 02:45:00,3.24658,3.25687,3.24012,3.24929,23280000.0
2008-07-24 02:50:00,3.24587,3.25565,3.23965,3.25117,17630000.0
2008-07-24 02:55:00,3.25071,3.25324,3.2417,3.24259,27040000.0
2008-07-24 03:00:00,3.2549,3.2549,3.24254,3.24779,23660000.0
2008-07-24 03:05:00,3.25113,3.25226,3.24229,3.25044,21790000.0
2008-07-24 03:10:00,3.25056,3.25109,3.23995,3.24396,30790000.0
2008-07-24 03:15:00,3.2488,3.25256,3.23905,3.249,20650000.0
2008-07-24 03:20:00,3.25036,3.2525,3.24344,3.25119,24390000.0
2008-07-24 03:25:00,3.25066,3.251,3.24049,3.25018,14280000.0
2008-07-24 03:30:00,3.25444,3.25561,3.24149,3.2439,27020000.0
2008-07-24 03:35:00,3.24892,3.25141,3.2407,3.24894,19540000.0
2008-07-24 03:40:00,3.24985,3.25253,3.24174,3.24658,24060000.0
2008-07-24 03:45:00,3.25193,3.25491,3.24183,3.25066,27780000.0
2008-07-24 03:50:00,3.25007,3.25264,3.23974,3.24636,39040000.0
2008-07-24 03:55:00,3.24656,3.25233,3.24044,3.24177,35260000.0
2008-07-24 04:00:00,3.25395,3.25395,3.2404,3.24863,10510000.0
2008-07-24 04:05:00,3.24866,3.25339,3.2389,3.24555,31930000.0
2008-07-24 04:10:00,3.24238,3.25404,3.24121,3.24574,37180000.0
2008-07-24 04:15:00,3.24943,3.25278,3.24155,3.25038,35280000.0
2008-07-24 04:20:00,3.25047,3.25431,3.24034,3.25162,32670000.0
2008-07-24 04:25:00,3.24528,3.25323,3.24016,3.24585,40930000.0
2008-07-24 04:30:00,3.25268,3.25387,3.24235,3.25264,26650000.0
2008-07-24 04:35:00,3.24784,3.255,3.23897,3.2481,21760000.0
2008-07-24 04:40:00,3.24818,3.25082,3.24142,3.2482,6410000.0
2008-07-24 04:45:00,3.25368,3.25632,3.24142,3.24553,15440000.0
2008-07-24 04:50:00,3.24946,3.25138,3.2418,3.2457,21770000.0
2008-07-24 04:55:00,3.24791,3.2515,3.24131,3.2458,22140000.0
2008-07-24 05:00:00,3.24413,3.25237,3.24216,3.24671,15010000.0
2008-07-24 05:05:00,3.25079,3.25427,3.24247,3.25258,20320000.0
2008-07-24 05:10:00,3.24195,3.2531,3.24195,3.24542,16520000.0
2008-07-24 05:15:00,3.25348,3.25348,3.24043,3.25232,20660000.0
2008-07-24 05:20:00,3.24432,3.25154,3.2416,3.24601,18400000.0
2008-07-24 05:25:00,3.25047,3.25184,3.24029,3.25123,24760000.0
2008-07-24 05:30:00,3.25123,3.25259,3.23924,3.2462,36030000.0
2008-07-24 05:35:00,3.24323,3.25083,3.23828,3.25021,20260000.0
2008-07-24 05:40:00,3.24602,3.2533,3.24114,3.24951,30760000.0
2008-07-24 05:45:00,3.24975,3.25344,3.24313,3.25273,21390000.0
2008-07-24 05:50:00,3.24579,3.25122,3.24156,3.25045,15780000.0
2008-07-24 05:55:00,3.2493,3.25231,3.24278,3.24948,14270000.0
2008-07-24 06:00:00,3.25491,3.25491,3.2401,3.2462,32670000.0
2008-07-24 06:05:00,3.24939,3.25363,3.24245,3.24914,33020000.0
2008-07-24 06:10:00,3.24828,3.25288,3.24131,3.2516,33760000.0
2008-07-24 06:15:00,3.25277,3.25277,3.23846,3.24959,27400000.0
2008-07-24 06:20:00,3.24653,3.25338,3.24147,3.2491,29280000.0
2008-07-24 06:25:00,3.24997,3.25058,3.23895,3.24787,23260000.0
2008-07-24 06:30:00,3.24823,3.25285,3.23942,3.2497,28930000.0
2008-07-24 06:35:00,3.24789,3.25016,3.2349,3.24348,28910000.0
2008-07-24 06:40:00,3.24644,3.24921,3.2378,3.24783,15030000.0
2008-07-24 06:45:00,3.25115,3.25115,3.23807,3.24678,30020000.0
2008-07-24 06:50:00,3.24739,3.24942,3.23904,3.24708,22900000.0
2008-07-24 06:55:00,3.24675,3.24971,3.23805,3.24273,26640000.0
2008-07-24 07:00:00,3.25256,3.25256,3.24148,3.24427,31890000.0
2008-07-24 07:05:00,3.24583,3.25222,3.2377,3.24796,30770000.0
2008-07-24 07:10:00,3.25017,3.25246,3.23881,3.24419,30020000.0
2008-07-24 07:15:00,3.25118,3.25253,3.2393,3.23936,31900000.0
2008-07-24 07:20:00,3.23992,3.25171,3.23935,3.23935,29290000.0
2008-07-24 07:25:00,3.24936,3.25127,3.23958,3.24407,32280000.0
2008-07-24 07:30:00,3.24655,3.25086,3.23976,3.24362,28160000.0
2008-07-24 07:35:00,3.25185,3.25185,3.23849,3.25069,22170000.0
2008-07-24 07:40:00,3.24682,3.25142,3.23997,3.24565,30410000.0
2008-07-24 07:45:00,3.25208,3.25208,3.23863,3.24848,28160000.0
2008-07-24 07:50:00,3.24751,3.25408,3.23876,3.24896,31890000.0
2008-07-24 07:55:00,3.24232,3.2541,3.24205,3.25205,33780000.0
2008-07-24 08:00:00,3.25203,3.25398,3.24296,3.24827,36420000.0
2008-07-24 08:05:00,3.24939,3.25555,3.2404,3.25128,26670000.0
2008-07-24 08:10:00,3.25157,3.25494,3.24364,3.2472,31520000.0
2008-07-24 08:15:00,3.25412,3.25412,3.24225,3.25192,33780000.0
2008-07-24 08:20:00,3.25107,3.2531,3.24025,3.24955,34150000.0
2008-07-24 08:25:00,3.24654,3.25122,3.2386,3.24721,30020000.0
2008-07-24 08:30:00,3.25039,3.25039,3.23664,3.24419,24010000.0
2008-07-24 08:35:00,3.24716,3.2506,3.23702,3.24863,27020000.0
2008-07-24 08:40:00,3.24421,3.25034,3.23641,3.24631,33410000.0
2008-07-24 08:45:00,3.24507,3.25059,3.23808,3.24655,38300000.0
2008-07-24 08:50:00,3.24603,3.24883,3.23686,3.24311,46530000.0
2008-07-24 08:55:00,3.24409,3.24937,3.23649,3.24414,34540000.0
2008-07-24 09:00:00,3.24745,3.2489,3.23957,3.24157,30030000.0
2008-07-24 09:05:00,3.24477,3.24968,3.23427,3.2388,41310000.0
2008-07-24 09:10:00,3.24757,3.24845,3.23113,3.23505,32690000.0
2008-07-24 09:15:00,3.24429,3.24698,3.23115,3.24188,37170000.0
2008-07-24 09:20:00,3.24093,3.24428,3.23205,3.23289,32260000.0
2008-07-24 09:25:00,3.23568,3.24089,3.22718,3.23843,32270000.0
2008-07-24 09:30:00,3.23936,3.24025,3.23018,3.23881,36030000.0
2008-07-24 09:35:00,3.2383,3.24137,3.2297,3.23624,40540000.0
2008-07-24 09:40:00,3.23945,3.24572,3.2273,3.2381,37540000.0
2008-07-24 09:45:00,3.24138,3.24175,3.22906,3.23924,36770000.0
2008-07-24 09:50:00,3.23529,3.24519,3.22631,3.23276,35280000.0
2008-07-24 09:55:00,3.23476,3.23703,3.22309,3.23569,33800000.0
2008-07-24 10:00:00,3.23018,3.23983,3.22135,3.23585,38650000.0
2008-07-24 10:05:00,3.2369,3.23956,3.22383,3.23009,37520000.0
2008-07-24 10:10:00,3.23885,3.23934,3.22573,3.23388,37160000.0
2008-07-24 10:15:00,3.23536,3.24312,3.22931,3.23974,35650000.0
2008-07-24 10:20:00,3.22641,3.2377,3.22474,3.23327,46930000.0
2008-07-24 10:25:00,3.23489,3.23588,3.22208,3.23246,38650000.0
2008-07-24 10:30:00,3.23029,3.23463,3.2227,3.22642,30770000.0
2008-07-24 10:35:00,3.23378,3.23536,3.22365,3.23287,33410000.0
2008-07-24 10:40:00,3.23348,3.2367,3.2228,3.2342,43540000.0
2008-07-24 10:45:00,3.23038,3.2366,3.22385,3.23256,39020000.0
2008-07-24 10:50:00,3.23109,3.2335,3.22159,3.22814,40540000.0
2008-07-24 10:55:00,3.23231,3.23406,3.22207,3.22665,40930000.0
2008-07-24 11:00:00,3.22895,3.2346,3.21856,3.2324,39780000.0
2008-07-24 11:05:00,3.2285,3.23205,3.2193,3.2255,37930000.0
2008-07-24 11:10:00,3.22751,3.22988,3.21492,3.22137,33410000.0
2008-07-24 11:15:00,3.22793,3.22868,3.21161,3.22291,40570000.0
2008-07-24 11:20:00,3.22394,3.22748,3.21425,3.21425,41670000.0
2008-07-24 11:25:00,3.21694,3.22522,3.21017,3.21706,43160000.0
2008-07-24 11:30:00,3.21833,3.22094,3.20785,3.21927,28910000.0
2008-07-24 11:35:00,3.21822,3.22172,3.20968,3.22018,31910000.0
2008-07-24 11:40:00,3.21815,3.22024,3.20731,3.21926,48440000.0
2008-07-24 11:45:00,3.21871,3.22156,3.20951,3.22025,37900000.0
2008-07-24 11:50:00,3.22012,3.22262,3.21033,3.21421,37170000.0
2008-07-24 11:55:00,3.21756,3.22085,3.20798,3.21882,40550000.0
2008-07-24 12:00:00,3.22014,3.22151,3.20863,3.21692,39800000.0
2008-07-24 12:05:00,3.21818,3.22193,3.2086,3.21957,34900000.0
2008-07-24 12:10:00,3.21921,3.22241,3.20888,3.21896,35280000.0
2008-07-24 12:15:00,3.22106,3.22424,3.20822,3.21401,39770000.0
2008-07-24 12:20:00,3.21014,3.22201,3.20841,3.21272,40890000.0
2008-07-24 12:25:00,3.21729,3.21835,3.20838,3.21438,38280000.0
2008-07-24 12:30:00,3.21342,3.21746,3.20102,3.20948,37540000.0
2008-07-24 12:35:00,3.21413,3.21708,3.20484,3.20937,37530000.0
2008-07-24 12:40:00,3.21602,3.22094,3.20464,3.21313,41650000.0
2008-07-24 12:45:00,3.2188,3.21979,3.20747,3.21833,45030000.0
2008-07-24 12:50:00,3.2084,3.22228,3.20066,3.21114,38260000.0
2008-07-24 12:55:00,3.21514,3.22148,3.20554,3.21368,42790000.0
2008-07-24 13:00:00,3.2119,3.22364,3.20808,3.21789,41270000.0
2008-07-24 13:05:00,3.21504,3.21941,3.20813,3.21197,35290000.0
2008-07-24 13:10:00,3.21342,3.2208,3.20718,3.21695,34160000.0
2008-07-24 13:15:00,3.21644,3.2195,3.20778,3.21415,37540000.0
2008-07-24 13:20:00,3.21833,3.22026,3.2088,3.21473,34140000.0
2008-07-24 13:25:00,3.21763,3.22147,3.20853,3.221,36780000.0
2008-07-24 13:30:00,3.21793,3.22198,3.21026,3.21824,38670000.0
2008-07-24 13:35:00,3.21293,3.22079,3.20775,3.21751,33400000.0
2008-07-24 13:40:00,3.2174,3.21957,3.20815,3.21769,40940000.0
2008-07-24 13:45:00,3.21086,3.22159,3.20836,3.21543,34530000.0
2008-07-24 13:50:00,3.21716,3.22197,3.20975,3.21085,42790000.0
2008-07-24 13:55:00,3.21893,3.22074,3.21025,3.21697,40150000.0
2008-07-24 14:00:00,3.21641,3.22252,3.20833,3.21315,47300000.0
2008-07-24 14:05:00,3.20844,3.21892,3.20577,3.21773,33780000.0
2008-07-24 14:10:00,3.21976,3.21996,3.20992,3.21125,33800000.0
2008-07-24 14:15:00,3.21058,3.21859,3.20243,3.21435,34540000.0
2008-07-24 14:20:00,3.21755,3.21956,3.2074,3.21214,37150000.0
2008-07-24 14:25:00,3.21262,3.21813,3.2065,3.21225,42020000.0
2008-07-24 14:30:00,3.21299,3.21899,3.20567,3.21861,39020000.0
2008-07-24 14:35:00,3.21891,3.21943,3.20609,3.21706,36020000.0
2008-07-24 14:40:00,3.21692,3.22016,3.20976,3.21174,40180000.0
2008-07-24 14:45:00,3.21583,3.22129,3.20664,3.21852,40140000.0
2008-07-24 14:50:00,3.21821,3.22174,3.20728,3.21854,39780000.0
2008-07-24 14:55:00,3.2196,3.22333,3.20972,3.21972,51800000.0
2008-07-24 15:00:00,3.21998,3.22127,3.2078,3.21645,47280000.0
2008-07-24 15:05:00,3.21439,3.22435,3.21099,3.21793,42050000.0
2008-07-24 15:10:00,3.21941,3.22484,3.21318,3.22127,37530000.0
2008-07-24 15:15:00,3.21456,3.22434,3.21006,3.22261,42430000.0
2008-07-24 15:20:00,3.21892,3.22415,3.20925,3.21907,43160000.0
2008-07-24 15:25:00,3.22057,3.22312,3.21133,3.22248,38300000.0
2008-07-24 15:30:00,3.21242,3.22305,3.21128,3.21128,33390000.0
2008-07-24 15:35:00,3.21176,3.22482,3.20909,3.22174,39020000.0
2008-07-24 15:40:00,3.21692,3.22605,3.21171,3.22188,47650000.0
2008-07-24 15:45:00,3.22183,3.22694,3.21105,3.22302,48410000.0
2008-07-24 15:50:00,3.21758,3.22684,3.21408,3.22267,42790000.0
2008-07-24 15:55:00,3.22164,3.22357,3.21327,3.21854,36050000.0
2008-07-24 16:00:00,3.22507,3.22507,3.2136,3.2212,42790000.0
2008-07-24 16:05:00,3.22285,3.22692,3.21365,3.22283,43160000.0
2008-07-24 16:10:00,3.22324,3.22444,3.21035,3.21264,46540000.0
2008-07-24 16:15:00,3.21731,3.2239,3.21304,3.21437,43530000.0
2008-07-24 16:20:00,3.22302,3.2236,3.20717,3.21647,51430000.0
2008-07-24 16:25:00,3.21254,3.22156,3.208,3.22005,37900000.0
2008-07-24 16:30:00,3.21978,3.22112,3.21078,3.21847,43530000.0
2008-07-24 16:35:00,3.21573,3.22315,3.21083,3.22246,35650000.0
2008-07-24 16:40:00,3.21951,3.22219,3.21091,3.22018,36410000.0
2008-07-24 16:45:00,3.22047,3.22158,3.20704,3.21562,43190000.0
2008-07-24 16:50:00,3.22035,3.22091,3.20837,3.22065,34150000.0
2008-07-24 16:55:00,3.21621,3.2262,3.21092,3.21978,48040000.0
2008-07-24 17:00:00,3.2191,3.22204,3.20903,3.21993,33770000.0
2008-07-24 17:05:00,3.21682,3.22124,3.20832,3.21802,37180000.0
2008-07-24 17:10:00,3.21229,3.21933,3.20749,3.21808,27050000.0
2008-07-24 17:15:00,3.21809,3.22032,3.20876,3.2123,46170000.0
2008-07-24 17:20:00,3.21347,3.22086,3.20584,3.21249,40910000.0
2008-07-24 17:25:00,3.21361,3.2201,3.20639,3.21418,34910000.0
2008-07-24 17:30:00,3.21452,3.21821,3.20394,3.21291,42030000.0
2008-07-24 17:35:00,3.21238,3.22113,3.20859,3.21669,42050000.0
2008-07-24 17:40:00,3.21502,3.22134,3.21016,3.21431,36790000.0
2008-07-24 17:45:00,3.21725,3.2227,3.21021,3.22156,45820000.0
2008-07-24 17:50:00,3.21524,3.22327,3.20556,3.21624,36400000.0
2008-07-24 17:55:00,3.20982,3.21819,3.20739,3.2167,41280000.0
2008-07-24 18:00:00,3.21802,3.21849,3.20602,3.21587,40530000.0
2008-07-24 18:05:00,3.21747,3.22199,3.2066,3.21308,33410000.0
2008-07-24 18:10:00,3.21748,3.22005,3.20728,3.20728,40160000.0
2008-07-24 18:15:00,3.21772,3.21838,3.20603,3.21721,39020000.0
2008-07-24 18:20:00,3.2116,3.21796,3.20632,3.21312,31890000.0
2008-07-24 18:25:00,3.21623,3.21726,3.20485,3.21334,33790000.0
2008-07-24 18:30:00,3.21815,3.2194,3.20554,3.21083,42020000.0
2008-07-24 18:35:00,3.21693,3.21795,3.20747,3.21279,31550000.0
2008-07-24 18:40:00,3.21433,3.22132,3.20857,3.21467,42410000.0
2008-07-24 18:45:00,3.21756,3.22031,3.206,3.21795,29280000.0
2008-07-24 18:50:00,3.21666,3.21787,3.2049,3.21628,39790000.0
2008-07-24 18:55:00,3.21332,3.21908,3.20493,3.21749,45050000.0
2008-07-24 19:00:00,3.21657,3.21907,3.20817,3.21394,40910000.0
2008-07-24 19:05:00,3.21586,3.2188,3.20673,3.21342,36400000.0
2008-07-24 19:10:00,3.21822,3.21822,3.20481,3.21477,44660000.0
2008-07-24 19:15:00,3.21862,3.2218,3.20626,3.21362,43160000.0
2008-07-24 19:20:00,3.21036,3.22024,3.20927,3.20927,36420000.0
2008-07-24 19:25:00,3.21758,3.21908,3.20442,3.2112,44290000.0
2008-07-24 19:30:00,3.21704,3.21806,3.20501,3.21418,28150000.0
2008-07-24 19:35:00,3.21423,3.21904,3.20873,3.21618,27410000.0
2008-07-24 19:40:00,3.21394,3.21917,3.20529,3.21431,34920000.0
2008-07-24 19:45:00,3.21414,3.22309,3.20549,3.21507,41300000.0
2008-07-24 19:50:00,3.21773,3.22016,3.20403,3.21587,35660000.0
2008-07-24 19:55:00,3.21522,3.21898,3.2054,3.21365,32660000.0
2008-07-24 20:00:00,3.2158,3.21757,3.20469,3.21301,36020000.0
2008-07-24 20:05:00,3.21028,3.21535,3.20364,3.2063,27780000.0
2008-07-24 20:10:00,3.21129,3.21489,3.20323,3.21143,25900000.0
2008-07-24 20:15:00,3.21361,3.21561,3.2043,3.21254,27030000.0
2008-07-24 20:20:00,3.21431,3.21816,3.20518,3.20929,32640000.0
2008-07-24 20:25:00,3.21414,3.21768,3.20502,3.21179,28150000.0
2008-07-24 20:30:00,3.21215,3.21626,3.20268,3.21395,20660000.0
2008-07-24 20:35:00,3.21198,3.21508,3.20404,3.21508,25900000.0
2008-07-24 20:40:00,3.21041,3.21397,3.20216,3.21164,27040000.0
2008-07-24 20:45:00,3.20373,3.21477,3.20294,3.20989,29650000.0
2008-07-24 20:50:00,3.20869,3.21383,3.20286,3.209,21040000.0
2008-07-24 20:55:00,3.20819,3.21269,3.20166,3.20602,28520000.0
2008-07-24 21:00:00,3.21388,3.21466,3.20107,3.20693,28510000.0
2008-07-24 21:05:00,3.21177,3.21312,3.20233,3.21045,21020000.0
2008-07-24 21:10:00,3.2116,3.21422,3.20244,3.20906,25530000.0
2008-07-24 21:15:00,3.21573,3.21573,3.20252,3.21005,26280000.0
2008-07-24 21:20:00,3.21384,3.21503,3.20068,3.20694,31910000.0
2008-07-24 21:25:00,3.21231,3.21596,3.19988,3.20864,26670000.0
2008-07-24 21:30:00,3.21379,3.21528,3.20222,3.20543,28890000.0
2008-07-24 21:35:00,3.21093,3.21485,3.20259,3.20669,26650000.0
2008-07-24 21:40:00,3.20416,3.21457,3.20142,3.21371,27780000.0
2008-07-24 21:45:00,3.211,3.21533,3.20292,3.21325,24790000.0
2008-07-24 21:50:00,3.21349,3.21405,3.20451,3.21014,27400000.0
2008-07-24 21:55:00,3.21222,3.21478,3.19664,3.20229,39780000.0
2008-07-24 22:00:00,3.20464,3.2178,3.20197,3.21253,33810000.0
2008-07-24 22:05:00,3.20983,3.21412,3.20304,3.21048,24030000.0
2008-07-24 22:10:00,3.21054,3.21715,3.20335,3.21315,39030000.0
2008-07-24 22:15:00,3.21169,3.21512,3.19921,3.21093,30030000.0
2008-07-24 22:20:00,3.21021,3.21572,3.20273,3.20866,23280000.0
2008-07-24 22:25:00,3.2054,3.21388,3.20042,3.20714,26650000.0
2008-07-24 22:30:00,3.2152,3.2152,3.20417,3.21345,18780000.0
2008-07-24 22:35:00,3.20955,3.21565,3.20316,3.20316,25520000.0
2008-07-24 22:40:00,3.21449,3.21449,3.20222,3.21407,28900000.0
2008-07-24 22:45:00,3.21113,3.21636,3.20435,3.21344,12400000.0
2008-07-24 22:50:00,3.20822,3.21532,3.19933,3.21249,22550000.0
2008-07-24 22:55:00,3.21367,3.21521,3.20432,3.21226,30770000.0
2008-07-24 23:00:00,3.21667,3.21879,3.20386,3.20423,25890000.0
2008-07-24 23:05:00,3.20842,3.21736,3.20323,3.21069,30780000.0
2008-07-24 23:10:00,3.21472,3.2154,3.20394,3.20941,25900000.0
2008-07-24 23:15:00,3.20844,3.22266,3.20535,3.21421,36800000.0
2008-07-24 23:20:00,3.21482,3.21662,3.21009,3.21379,17250000.0
2008-07-24 23:25:00,3.21378,3.21714,3.20427,3.2098,22520000.0
2008-07-24 23:30:00,3.21675,3.21675,3.20542,3.21406,12390000.0
2008-07-24 23:35:00,3.21368,3.21907,3.20607,3.2129,19910000.0
2008-07-24 23:40:00,3.21142,3.216,3.20516,3.21405,31150000.0
2008-07-24 23:45:00,3.20845,3.2159,3.2054,3.21325,19180000.0
2008-07-24 23:50:00,3.21224,3.21682,3.20393,3.21207,24430000.0
2008-07-24 23:55:00,3.21294,3.21769,3.20419,3.205,26260000.0
2008-07-25 00:00:00,3.20806,3.21602,3.20254,3.21321,16140000.0
2008-07-25 00:05:00,3.21007,3.21405,3.20135,3.20713,16510000.0
2008-07-25 00:10:00,3.2104,3.21632,3.20319,3.21337,31920000.0
2008-07-25 00:15:00,3.21613,3.21613,3.20601,3.21319,18010000.0
2008-07-25 00:20:00,3.21315,3.21382,3.20232,3.21314,24760000.0
2008-07-25 00:25:00,3.20944,3.21448,3.20112,3.21202,27780000.0
2008-07-25 00:30:00,3.21613,3.21613,3.19778,3.20406,22140000.0
2008-07-25 00:35:00,3.21307,3.21807,3.20082,3.21354,22880000.0
2008-07-25 00:40:00,3.2087,3.21534,3.19968,3.20243,41650000.0
2008-07-25 00:45:00,3.21414,3.21621,3.19752,3.20563,8260000.0
2008-07-25 00:50:00,3.20707,3.21629,3.20183,3.20735,25910000.0
2008-07-25 00:55:00,3.21296,3.21662,3.19857,3.20735,47680000.0
2008-07-25 01:00:00,3.2167,3.2167,3.19973,3.21252,25130000.0
2008-07-25 01:05:00,3.21517,3.21912,3.20286,3.21201,27770000.0
2008-07-25 01:10:00,3.2142,3.2142,3.21283,3.21407,4880000.0
2008-07-25 01:15:00,3.21508,3.21772,3.20575,3.20652,9420000.0
2008-07-25 01:20:00,3.21067,3.21664,3.19909,3.20741,19540000.0
2008-07-25 01:25:00,3.20496,3.21421,3.20275,3.20873,14630000.0
2008-07-25 01:30:00,3.21284,3.21523,3.20269,3.21391,16890000.0
2008-07-25 01:35:00,3.20227,3.21482,3.19933,3.21327,29650000.0
2008-07-25 01:40:00,3.21388,3.21565,3.20107,3.20933,25530000.0
2008-07-25 01:45:00,3.21237,3.21618,3.20228,3.20905,25140000.0
2008-07-25 01:50:00,3.20959,3.21844,3.2025,3.21084,23280000.0
2008-07-25 01:55:00,3.20898,3.21566,3.20053,3.20904,21400000.0
2008-07-25 02:00:00,3.21251,3.21314,3.20008,3.21071,19530000.0
2008-07-25 02:05:00,3.21324,3.21531,3.20538,3.20973,11630000.0
2008-07-25 02:10:00,3.2116,3.21502,3.20105,3.21256,30790000.0
2008-07-25 02:15:00,3.21393,3.21465,3.20187,3.20305,28910000.0
2008-07-25 02:20:00,3.20293,3.21415,3.20183,3.21025,22880000.0
2008-07-25 02:25:00,3.21313,3.21617,3.19979,3.20924,34510000.0
2008-07-25 02:30:00,3.21668,3.217,3.20307,3.21001,26280000.0
2008-07-25 02:35:00,3.21068,3.21307,3.19905,3.20292,29640000.0
2008-07-25 02:40:00,3.2137,3.2137,3.19854,3.20756,21780000.0
2008-07-25 02:45:00,3.20947,3.21436,3.2029,3.2029,29270000.0
2008-07-25 02:50:00,3.21441,3.21856,3.20055,3.2111,25530000.0
2008-07-25 02:55:00,3.21064,3.21382,3.19783,3.20708,30030000.0
2008-07-25 03:00:00,3.21628,3.21645,3.19758,3.19771,18810000.0
2008-07-25 03:05:00,3.2072,3.21549,3.19599,3.21102,20300000.0
2008-07-25 03:10:00,3.20587,3.21361,3.19335,3.19858,15390000.0
2008-07-25 03:15:00,3.20227,3.20516,3.19462,3.19873,9430000.0
2008-07-25 03:20:00,3.20198,3.20411,3.19447,3.19855,3400000.0
2008-07-25 03:25:00,3.20279,3.21716,3.19512,3.21461,24410000.0
2008-07-25 03:30:00,3.21433,3.21466,3.19832,3.20489,17260000.0
2008-07-25 03:35:00,3.20038,3.20312,3.19372,3.19783,6400000.0
2008-07-25 03:40:00,3.20249,3.20406,3.19399,3.19827,4140000.0
2008-07-25 03:45:00,3.2024,3.2103,3.19442,3.2103,11650000.0
2008-07-25 03:50:00,3.21347,3.21557,3.19873,3.20422,30040000.0
2008-07-25 03:55:00,3.21147,3.21472,3.19522,3.21197,19550000.0
2008-07-25 04:00:00,3.21277,3.21593,3.20404,3.20404,28500000.0
2008-07-25 04:05:00,3.21244,3.21244,3.19728,3.20526,17250000.0
2008-07-25 04:10:00,3.20837,3.2143,3.19447,3.1955,28890000.0
2008-07-25 04:15:00,3.20124,3.21269,3.19835,3.21223,25150000.0
2008-07-25 04:20:00,3.21052,3.21297,3.20038,3.21011,22890000.0
2008-07-25 04:25:00,3.20366,3.21394,3.20192,3.2078,29650000.0
2008-07-25 04:30:00,3.21866,3.21866,3.20403,3.20403,22150000.0
2008-07-25 04:35:00,3.2057,3.21556,3.19632,3.20916,22550000.0
2008-07-25 04:40:00,3.21326,3.21434,3.20168,3.2088,23650000.0
2008-07-25 04:45:00,3.20471,3.21521,3.20308,3.21306,20650000.0
2008-07-25 04:50:00,3.20963,3.21228,3.19888,3.20818,22890000.0
2008-07-25 04:55:00,3.21404,3.21531,3.20054,3.20752,36020000.0
2008-07-25 05:00:00,3.21691,3.21691,3.19963,3.20113,21020000.0
2008-07-25 05:05:00,3.2079,3.21521,3.2018,3.21348,25140000.0
2008-07-25 05:10:00,3.21311,3.21474,3.19871,3.21027,16150000.0
2008-07-25 05:15:00,3.21368,3.21368,3.19656,3.20057,19170000.0
2008-07-25 05:20:00,3.20624,3.21493,3.1979,3.20858,28920000.0
2008-07-25 05:25:00,3.20968,3.21602,3.19978,3.21249,26280000.0
2008-07-25 05:30:00,3.21589,3.21589,3.19684,3.21379,43540000.0
2008-07-25 05:35:00,3.21326,3.21447,3.19689,3.20831,28520000.0
2008-07-25 05:40:00,3.21105,3.21424,3.19919,3.20875,33430000.0
2008-07-25 05:45:00,3.21105,3.21593,3.20198,3.21495,28890000.0
2008-07-25 05:50:00,3.21068,3.21518,3.19921,3.20547,31140000.0
2008-07-25 05:55:00,3.20426,3.21634,3.19816,3.21268,33800000.0
2008-07-25 06:00:00,3.2135,3.21393,3.20049,3.21014,42770000.0
2008-07-25 06:05:00,3.20782,3.21497,3.20498,3.20925,35280000.0
2008-07-25 06:10:00,3.20652,3.21482,3.20112,3.2133,35660000.0
2008-07-25 06:15:00,3.21639,3.21639,3.2028,3.21238,31160000.0
2008-07-25 06:20:00,3.21153,3.21467,3.20214,3.21286,34910000.0
2008-07-25 06:25:00,3.21335,3.21478,3.20288,3.20895,29270000.0
2008-07-25 06:30:00,3.21623,3.21623,3.19994,3.212,40570000.0
2008-07-25 06:35:00,3.21332,3.21594,3.20098,3.20399,32640000.0
2008-07-25 06:40:00,3.21037,3.21865,3.2026,3.21223,38300000.0
2008-07-25 06:45:00,3.21759,3.21759,3.20368,3.20891,43150000.0
2008-07-25 06:50:00,3.20811,3.21897,3.20489,3.21052,30760000.0
2008-07-25 06:55:00,3.2139,3.21609,3.20388,3.21401,34540000.0
2008-07-25 07:00:00,3.20831,3.21833,3.20005,3.20875,27780000.0
2008-07-25 07:05:00,3.20454,3.21634,3.20269,3.21334,28890000.0
2008-07-25 07:10:00,3.20531,3.21624,3.2027,3.20875,33400000.0
2008-07-25 07:15:00,3.21806,3.21806,3.19868,3.21454,26650000.0
2008-07-25 07:20:00,3.21404,3.21702,3.20406,3.21159,36410000.0
2008-07-25 07:25:00,3.21394,3.21839,3.20368,3.21127,37530000.0
2008-07-25 07:30:00,3.21397,3.21753,3.20442,3.21137,33410000.0
2008-07-25 07:35:00,3.20489,3.21624,3.20303,3.21167,27770000.0
2008-07-25 07:40:00,3.21311,3.21588,3.204,3.20899,35270000.0
2008-07-25 07:45:00,3.21066,3.21652,3.20662,3.21454,27760000.0
2008-07-25 07:50:00,3.21556,3.21812,3.20383,3.21048,37520000.0
2008-07-25 07:55:00,3.21439,3.22024,3.20622,3.21361,42820000.0
2008-07-25 08:00:00,3.21574,3.21749,3.2042,3.21246,41650000.0
2008-07-25 08:05:00,3.20418,3.21759,3.20418,3.2111,31900000.0
2008-07-25 08:10:00,3.21383,3.21636,3.20265,3.20846,34900000.0
2008-07-25 08:15:00,3.21064,3.21825,3.20044,3.20953,32290000.0
2008-07-25 08:20:00,3.20948,3.21626,3.20317,3.2115,34160000.0
2008-07-25 08:25:00,3.21351,3.21559,3.20295,3.21074,36030000.0
2008-07-25 08:30:00,3.2104,3.21618,3.20513,3.2127,28160000.0
2008-07-25 08:35:00,3.21183,3.21577,3.20247,3.20657,28920000.0
2008-07-25 08:40:00,3.21248,3.21248,3.19926,3.20422,39390000.0
2008-07-25 08:45:00,3.20935,3.21461,3.19959,3.21305,46900000.0
2008-07-25 08:50:00,3.21001,3.21449,3.19979,3.21013,58950000.0
2008-07-25 08:55:00,3.20806,3.21544,3.20126,3.2066,47660000.0
2008-07-25 09:00:00,3.21218,3.21228,3.19851,3.21063,26660000.0
2008-07-25 09:05:00,3.20919,3.2125,3.1978,3.20661,50300000.0
2008-07-25 09:10:00,3.21067,3.21103,3.19684,3.20927,34910000.0
2008-07-25 09:15:00,3.20961,3.21036,3.19682,3.20866,42780000.0
2008-07-25 09:20:00,3.20767,3.21439,3.1999,3.20341,40530000.0
2008-07-25 09:25:00,3.20887,3.21153,3.19485,3.2063,37170000.0
2008-07-25 09:30:00,3.20534,3.21142,3.19678,3.20615,45020000.0
2008-07-25 09:35:00,3.20772,3.20854,3.19736,3.20656,45030000.0
2008-07-25 09:40:00,3.20712,3.21026,3.19794,3.20495,52920000.0
2008-07-25 09:45:00,3.20589,3.20837,3.19539,3.20757,32670000.0
2008-07-25 09:50:00,3.20785,3.20873,3.19491,3.20583,50670000.0
2008-07-25 09:55:00,3.20844,3.2104,3.19855,3.20311,38660000.0
2008-07-25 10:00:00,3.20031,3.2098,3.1961,3.20912,53280000.0
2008-07-25 10:05:00,3.20368,3.20891,3.19768,3.20881,37540000.0
2008-07-25 10:10:00,3.20581,3.21184,3.19724,3.2103,42770000.0
2008-07-25 10:15:00,3.20559,3.21028,3.19752,3.20493,55550000.0
2008-07-25 10:20:00,3.20637,3.21163,3.19592,3.20769,57060000.0
2008-07-25 10:25:00,3.209,3.21358,3.20036,3.20249,36410000.0
2008-07-25 10:30:00,3.20083,3.21237,3.1981,3.20836,34160000.0
2008-07-25 10:35:00,3.20698,3.20868,3.19771,3.20429,28920000.0
2008-07-25 10:40:00,3.20828,3.20886,3.19581,3.20418,54800000.0
2008-07-25 10:45:00,3.20593,3.20726,3.19217,3.20191,56690000.0
2008-07-25 10:50:00,3.20236,3.20489,3.18894,3.19713,62700000.0
2008-07-25 10:55:00,3.20318,3.20393,3.18727,3.20077,63410000.0
2008-07-25 11:00:00,3.19899,3.20542,3.19058,3.19444,61930000.0
2008-07-25 11:05:00,3.19849,3.20445,3.19087,3.20197,49160000.0
2008-07-25 11:10:00,3.20023,3.20496,3.19356,3.2013,46530000.0
2008-07-25 11:15:00,3.20547,3.20782,3.19148,3.19673,51800000.0
2008-07-25 11:20:00,3.20366,3.20473,3.19361,3.19361,41680000.0
2008-07-25 11:25:00,3.19851,3.20563,3.19,3.19882,55910000.0
2008-07-25 11:30:00,3.19832,3.20489,3.19224,3.20037,36770000.0
2008-07-25 11:35:00,3.20383,3.20473,3.19431,3.19972,46170000.0
2008-07-25 11:40:00,3.19866,3.20565,3.18687,3.20246,61540000.0
2008-07-25 11:45:00,3.20345,3.20729,3.19227,3.20354,51060000.0
2008-07-25 11:50:00,3.2028,3.20376,3.1906,3.19765,52140000.0
2008-07-25 11:55:00,3.20334,3.20453,3.19022,3.20082,59670000.0
2008-07-25 12:00:00,3.19836,3.20309,3.18827,3.19275,50300000.0
2008-07-25 12:05:00,3.201,3.20251,3.19075,3.20013,46150000.0
2008-07-25 12:10:00,3.19372,3.2038,3.18833,3.1973,43890000.0
2008-07-25 12:15:00,3.19346,3.20428,3.18804,3.19979,58170000.0
2008-07-25 12:20:00,3.19339,3.20425,3.18907,3.20189,53670000.0
2008-07-25 12:25:00,3.2007,3.20869,3.19195,3.20318,49530000.0
2008-07-25 12:30:00,3.20054,3.2031,3.19025,3.19797,37160000.0
2008-07-25 12:35:00,3.19913,3.20483,3.19,3.19536,44310000.0
2008-07-25 12:40:00,3.19232,3.2053,3.18897,3.19544,54430000.0
2008-07-25 12:45:00,3.20304,3.20313,3.19065,3.20222,55160000.0
2008-07-25 12:50:00,3.20052,3.20524,3.18967,3.19312,51460000.0
2008-07-25 12:55:00,3.19979,3.20386,3.18862,3.19556,63820000.0
2008-07-25 13:00:00,3.19416,3.20344,3.19036,3.2002,48430000.0
2008-07-25 13:05:00,3.20397,3.20397,3.19361,3.20231,40540000.0
2008-07-25 13:10:00,3.20268,3.20505,3.19252,3.20395,40910000.0
2008-07-25 13:15:00,3.20019,3.20565,3.18873,3.19861,52190000.0
2008-07-25 13:20:00,3.20366,3.20366,3.18968,3.20292,52930000.0
2008-07-25 13:25:00,3.19946,3.20571,3.19271,3.20268,46930000.0
2008-07-25 13:30:00,3.20357,3.20392,3.19005,3.20111,55930000.0
2008-07-25 13:35:00,3.19765,3.20803,3.19234,3.19946,33800000.0
2008-07-25 13:40:00,3.20176,3.20469,3.19128,3.20072,45440000.0
2008-07-25 13:45:00,3.20332,3.20556,3.19188,3.2013,30420000.0
2008-07-25 13:50:00,3.20262,3.20544,3.19322,3.20379,52910000.0
2008-07-25 13:55:00,3.20263,3.20542,3.19413,3.20087,47290000.0
2008-07-25 14:00:00,3.20462,3.21192,3.19717,3.20166,58920000.0
2008-07-25 14:05:00,3.19479,3.20675,3.19025,3.20408,35660000.0
2008-07-25 14:10:00,3.2035,3.20556,3.1935,3.19975,46160000.0
2008-07-25 14:15:00,3.19914,3.20702,3.18899,3.20345,45430000.0
2008-07-25 14:20:00,3.20142,3.20676,3.19463,3.20339,40180000.0
2008-07-25 14:25:00,3.20343,3.20634,3.19303,3.20014,58930000.0
2008-07-25 14:30:00,3.19957,3.20525,3.1921,3.20448,54040000.0
2008-07-25 14:35:00,3.20264,3.20526,3.19579,3.19967,37540000.0
2008-07-25 14:40:00,3.2013,3.20737,3.19655,3.20229,46150000.0
2008-07-25 14:45:00,3.2034,3.20827,3.19541,3.20322,49180000.0
2008-07-25 14:50:00,3.20311,3.20921,3.1925,3.20349,45810000.0
2008-07-25 14:55:00,3.19477,3.20859,3.19282,3.20414,65310000.0
2008-07-25 15:00:00,3.20612,3.20633,3.19285,3.19957,64200000.0
2008-07-25 15:05:00,3.19846,3.20465,3.19288,3.19972,59670000.0
2008-07-25 15:10:00,3.20406,3.20602,3.18995,3.19969,49540000.0
2008-07-25 15:15:00,3.19404,3.20459,3.19142,3.20137,58910000.0
2008-07-25 15:20:00,3.20267,3.20281,3.18868,3.19902,51800000.0
2008-07-25 15:25:00,3.19386,3.20261,3.19115,3.20107,47680000.0
2008-07-25 15:30:00,3.19678,3.20238,3.19305,3.19933,44290000.0
2008-07-25 15:35:00,3.20024,3.2051,3.18905,3.19771,49550000.0
2008-07-25 15:40:00,3.1989,3.20494,3.19001,3.20257,66060000.0
2008-07-25 15:45:00,3.20518,3.20518,3.1901,3.20172,65300000.0
2008-07-25 15:50:00,3.19668,3.20456,3.19354,3.20301,55930000.0
2008-07-25 15:55:00,3.2001,3.20892,3.19126,3.19604,55540000.0
2008-07-25 16:00:00,3.19809,3.20557,3.19127,3.19762,56670000.0
2008-07-25 16:05:00,3.20198,3.20325,3.19009,3.1964,57420000.0
2008-07-25 16:10:00,3.19571,3.20332,3.18977,3.20086,62310000.0
2008-07-25 16:15:00,3.20029,3.20223,3.18588,3.19225,57810000.0
2008-07-25 16:20:00,3.20002,3.20419,3.18819,3.19584,71300000.0
2008-07-25 16:25:00,3.19114,3.2033,3.18671,3.19933,45040000.0
2008-07-25 16:30:00,3.20257,3.20588,3.19204,3.1977,57420000.0
2008-07-25 16:35:00,3.19966,3.20299,3.18917,3.19896,51400000.0
2008-07-25 16:40:00,3.20287,3.20412,3.18945,3.19525,49540000.0
2008-07-25 16:45:00,3.20119,3.20268,3.18964,3.2006,55560000.0
2008-07-25 16:50:00,3.20018,3.20161,3.18958,3.20029,51810000.0
2008-07-25 16:55:00,3.19623,3.20138,3.18993,3.1988,55180000.0
2008-07-25 17:00:00,3.20183,3.20295,3.18819,3.19936,29660000.0
2008-07-25 17:05:00,3.19633,3.20395,3.19058,3.1967,49160000.0
2008-07-25 17:10:00,3.20447,3.20508,3.19097,3.2007,41650000.0
2008-07-25 17:15:00,3.20175,3.20175,3.19023,3.19369,61560000.0
2008-07-25 17:20:00,3.19185,3.20237,3.18798,3.19674,51020000.0
2008-07-25 17:25:00,3.19445,3.2037,3.19095,3.20015,48430000.0
2008-07-25 17:30:00,3.2018,3.20326,3.18956,3.1995,45040000.0
2008-07-25 17:35:00,3.20115,3.20115,3.18999,3.19927,49180000.0
2008-07-25 17:40:00,3.19422,3.20323,3.19102,3.19722,54060000.0
2008-07-25 17:45:00,3.19789,3.20546,3.18785,3.20299,61160000.0
2008-07-25 17:50:00,3.20137,3.20433,3.18767,3.20073,44280000.0
2008-07-25 17:55:00,3.19635,3.20621,3.18968,3.19929,54410000.0
2008-07-25 18:00:00,3.20227,3.20472,3.18664,3.1956,60050000.0
2008-07-25 18:05:00,3.20133,3.20381,3.18751,3.18888,51820000.0
2008-07-25 18:10:00,3.20017,3.20475,3.19252,3.19977,58190000.0
2008-07-25 18:15:00,3.20292,3.20476,3.18924,3.20367,49530000.0
2008-07-25 18:20:00,3.19741,3.2027,3.19254,3.20081,43900000.0
2008-07-25 18:25:00,3.20127,3.20777,3.19175,3.20056,46160000.0
2008-07-25 18:30:00,3.2021,3.20584,3.18903,3.20306,50280000.0
2008-07-25 18:35:00,3.20129,3.20374,3.18999,3.19864,51420000.0
2008-07-25 18:40:00,3.20165,3.20394,3.18985,3.1993,43920000.0
2008-07-25 18:45:00,3.2041,3.20477,3.19346,3.20164,39790000.0
2008-07-25 18:50:00,3.19713,3.20334,3.18957,3.20228,43170000.0
2008-07-25 18:55:00,3.20058,3.20537,3.19105,3.202,49920000.0
2008-07-25 19:00:00,3.20192,3.20381,3.1898,3.19958,52930000.0
2008-07-25 19:05:00,3.20145,3.20347,3.18904,3.20291,41660000.0
2008-07-25 19:10:00,3.202,3.20673,3.19333,3.20214,38300000.0
2008-07-25 19:15:00,3.19441,3.20649,3.19178,3.1978,54820000.0
2008-07-25 19:20:00,3.20148,3.20695,3.19544,3.19845,57800000.0
2008-07-25 19:25:00,3.20375,3.20832,3.1915,3.1983,56280000.0
2008-07-25 19:30:00,3.20484,3.20543,3.1928,3.20097,31140000.0
2008-07-25 19:35:00,3.20305,3.20749,3.1939,3.20319,39770000.0
2008-07-25 19:40:00,3.19762,3.20732,3.18893,3.19477,48050000.0
2008-07-25 19:45:00,3.20377,3.20584,3.19056,3.20389,51430000.0
2008-07-25 19:50:00,3.20476,3.20723,3.18819,3.19805,45040000.0
2008-07-25 19:55:00,3.19419,3.20352,3.18818,3.19679,50290000.0
2008-07-25 20:00:00,3.20265,3.20284,3.18905,3.19148,65670000.0
2008-07-25 20:05:00,3.19679,3.20249,3.1902,3.20004,26300000.0
2008-07-25 20:10:00,3.20063,3.20244,3.19072,3.19637,29650000.0
2008-07-25 20:15:00,3.20026,3.20362,3.1879,3.19637,37160000.0
2008-07-25 20:20:00,3.19975,3.20123,3.18766,3.19883,33040000.0
2008-07-25 20:25:00,3.20126,3.20137,3.18848,3.19525,36040000.0
2008-07-25 20:30:00,3.19884,3.20011,3.18591,3.19706,30420000.0
2008-07-25 20:35:00,3.19605,3.20118,3.18663,3.19887,41660000.0
2008-07-25 20:40:00,3.1998,3.20042,3.18771,3.19394,23650000.0
2008-07-25 20:45:00,3.2016,3.2016,3.18884,3.198,25520000.0
2008-07-25 20:50:00,3.19921,3.20249,3.1886,3.20093,25890000.0
2008-07-25 20:55:00,3.1996,3.20268,3.18899,3.19413,36410000.0
2008-07-25 21:00:00,3.19823,3.20313,3.19078,3.19897,27400000.0
2008-07-25 21:05:00,3.19015,3.20204,3.18916,3.19674,25900000.0
2008-07-25 21:10:00,3.19917,3.20057,3.18583,3.19534,30420000.0
2008-07-25 21:15:00,3.20328,3.20328,3.19023,3.19795,24020000.0
2008-07-25 21:20:00,3.20122,3.20157,3.18883,3.19035,30790000.0
2008-07-25 21:25:00,3.20034,3.20049,3.1892,3.19655,30020000.0
2008-07-25 21:30:00,3.20259,3.20259,3.18871,3.20006,29270000.0
2008-07-25 21:35:00,3.19869,3.20232,3.19093,3.19617,19880000.0
2008-07-25 21:40:00,3.1965,3.20143,3.19039,3.19891,21390000.0
2008-07-25 21:45:00,3.20148,3.20412,3.19359,3.20094,20280000.0
2008-07-25 21:50:00,3.20167,3.20167,3.19245,3.19471,10890000.0
2008-07-25 21:55:00,3.19443,3.20274,3.18659,3.18986,25520000.0
2008-07-25 22:00:00,3.19105,3.2033,3.19078,3.19997,30380000.0
2008-07-25 22:05:00,3.20096,3.20302,3.19196,3.2015,22510000.0
2008-07-25 22:10:00,3.19967,3.20285,3.18991,3.19119,30040000.0
2008-07-25 22:15:00,3.19973,3.20525,3.18653,3.19688,24760000.0
2008-07-25 22:20:00,3.20031,3.20236,3.19241,3.19875,16170000.0
2008-07-25 22:25:00,3.20051,3.20178,3.19063,3.19596,16560000.0
2008-07-25 22:30:00,3.20118,3.20303,3.192,3.20156,18040000.0
2008-07-25 22:35:00,3.19688,3.2027,3.19549,3.20076,22150000.0
2008-07-25 22:40:00,3.20069,3.20309,3.19102,3.20309,31520000.0
2008-07-25 22:45:00,3.20275,3.20421,3.19008,3.1968,18420000.0
2008-07-25 22:50:00,3.20013,3.20352,3.18991,3.19868,42410000.0
2008-07-25 22:55:00,3.20234,3.20402,3.19301,3.20111,18760000.0
2008-07-27 23:00:00,3.19738,3.20002,3.19062,3.19473,3770000.0
2008-07-27 23:15:00,3.20118,3.20382,3.19442,3.19853,3030000.0
2008-07-27 23:30:00,3.19989,3.20154,3.19159,3.20093,5660000.0
2008-07-27 23:35:00,3.19929,3.2015,3.1924,3.20082,5270000.0
2008-07-27 23:45:00,3.20118,3.20382,3.19442,3.19709,4530000.0
2008-07-28 00:00:00,3.20138,3.20402,3.19462,3.19873,3770000.0
2008-07-28 00:15:00,3.20024,3.20372,3.19432,3.2017,13170000.0
2008-07-28 00:25:00,3.19848,3.20273,3.19328,3.19328,13160000.0
2008-07-28 00:30:00,3.20317,3.20317,3.19157,3.19593,5660000.0
2008-07-28 00:45:00,3.20108,3.20372,3.19432,3.19843,4510000.0
2008-07-28 00:50:00,3.20188,3.20452,3.19512,3.19923,3770000.0
2008-07-28 01:00:00,3.20118,3.20382,3.19442,3.19853,4140000.0
2008-07-28 01:15:00,3.20108,3.20372,3.19432,3.19843,4140000.0
2008-07-28 01:30:00,3.20098,3.20362,3.19422,3.19833,3770000.0
2008-07-28 01:35:00,3.20263,3.20462,3.19272,3.19272,9010000.0
2008-07-28 01:45:00,3.20118,3.20382,3.19442,3.19853,3770000.0
2008-07-28 02:00:00,3.19814,3.20312,3.19357,3.1994,5250000.0
2008-07-28 02:15:00,3.19853,3.20382,3.19442,3.20118,5250000.0
2008-07-28 02:30:00,3.19883,3.20412,3.19472,3.20148,5250000.0
2008-07-28 02:45:00,3.19873,3.20402,3.19462,3.20138,5250000.0
2008-07-28 03:00:00,3.19853,3.20382,3.19155,3.20136,20280000.0
2008-07-28 03:15:00,3.19983,3.20548,3.19502,3.20532,16500000.0
2008-07-28 03:30:00,3.19943,3.20472,3.19532,3.20208,5250000.0
2008-07-28 03:45:00,3.19402,3.20432,3.19402,3.20432,4500000.0
2008-07-28 04:00:00,3.19432,3.20372,3.19342,3.19432,15010000.0
2008-07-28 04:15:00,3.19863,3.20392,3.19452,3.20128,4510000.0
2008-07-28 04:30:00,3.19783,3.20312,3.19372,3.20048,4880000.0
2008-07-28 04:45:00,3.19953,3.20482,3.19542,3.20218,4880000.0
2008-07-28 05:00:00,3.20263,3.2044,3.19452,3.20159,7500000.0
2008-07-28 05:15:00,3.20372,3.20388,3.19432,3.19432,4890000.0
2008-07-28 05:30:00,3.19843,3.20372,3.19432,3.20108,4880000.0
2008-07-28 05:40:00,3.19855,3.20115,3.19172,3.19202,5250000.0
2008-07-28 05:45:00,3.19409,3.20879,3.19409,3.20267,13880000.0
2008-07-28 05:55:00,3.19078,3.2016,3.19042,3.19042,10500000.0
2008-07-28 06:00:00,3.19422,3.20385,3.19332,3.19422,11270000.0
2008-07-28 06:15:00,3.20366,3.20366,3.19218,3.19218,7510000.0
2008-07-28 06:30:00,3.19957,3.20332,3.19302,3.20332,5260000.0
2008-07-28 06:45:00,3.19959,3.20402,3.19959,3.20259,4520000.0
2008-07-28 07:00:00,3.19813,3.20342,3.19402,3.20078,5250000.0
2008-07-28 07:15:00,3.19943,3.20472,3.19532,3.20208,4880000.0
2008-07-28 07:30:00,3.19823,3.20352,3.19412,3.20088,4140000.0
2008-07-28 07:35:00,3.19453,3.19982,3.19042,3.19982,6000000.0
2008-07-28 07:40:00,3.19918,3.20041,3.19181,3.19181,5250000.0
2008-07-28 07:45:00,3.20277,3.20492,3.19044,3.1974,8640000.0
2008-07-28 07:55:00,3.19984,3.20571,3.19021,3.20069,26660000.0
2008-07-28 08:00:00,3.19838,3.20322,3.19187,3.19953,25520000.0
2008-07-28 08:05:00,3.20151,3.20219,3.18773,3.19875,11640000.0
2008-07-28 08:10:00,3.19739,3.19924,3.18487,3.19303,23270000.0
2008-07-28 08:15:00,3.20262,3.20323,3.18912,3.19624,22510000.0
2008-07-28 08:20:00,3.20208,3.20374,3.19357,3.20374,11250000.0
2008-07-28 08:30:00,3.19699,3.20552,3.19067,3.20479,35660000.0
2008-07-28 08:35:00,3.20417,3.20468,3.1933,3.1933,27770000.0
2008-07-28 08:40:00,3.19559,3.20145,3.18583,3.19673,30380000.0
2008-07-28 08:45:00,3.20226,3.2034,3.1894,3.19499,22520000.0
2008-07-28 08:50:00,3.20218,3.20379,3.19094,3.20203,19920000.0
2008-07-28 08:55:00,3.19495,3.20484,3.19076,3.19524,21800000.0
2008-07-28 09:00:00,3.20385,3.20564,3.19097,3.19582,31160000.0
2008-07-28 09:05:00,3.20259,3.20658,3.19319,3.20367,14630000.0
2008-07-28 09:10:00,3.19699,3.20425,3.19699,3.20408,10140000.0
2008-07-28 09:15:00,3.20003,3.20358,3.197,3.20102,19890000.0
2008-07-28 09:20:00,3.19714,3.20278,3.1907,3.20082,19150000.0
2008-07-28 09:25:00,3.20122,3.2028,3.19301,3.20216,27390000.0
2008-07-28 09:30:00,3.20223,3.20416,3.19285,3.20227,15020000.0
2008-07-28 09:35:00,3.19693,3.20464,3.19433,3.20253,18000000.0
2008-07-28 09:40:00,3.19908,3.20409,3.19392,3.20408,20650000.0
2008-07-28 09:45:00,3.19625,3.20804,3.1947,3.1947,29250000.0
2008-07-28 09:50:00,3.20004,3.20461,3.19275,3.20306,24390000.0
2008-07-28 09:55:00,3.20378,3.20789,3.19476,3.20328,29650000.0
2008-07-28 10:00:00,3.20411,3.20435,3.1922,3.19511,27770000.0
2008-07-28 10:05:00,3.20387,3.20699,3.19364,3.19677,18390000.0
2008-07-28 10:10:00,3.20388,3.20649,3.1928,3.20078,38640000.0
2008-07-28 10:15:00,3.2003,3.20721,3.1943,3.20197,27380000.0
2008-07-28 10:20:00,3.20239,3.20473,3.19673,3.19942,29630000.0
2008-07-28 10:25:00,3.20266,3.2041,3.18921,3.20177,20640000.0
2008-07-28 10:30:00,3.20339,3.20441,3.1916,3.19984,24390000.0
2008-07-28 10:35:00,3.19847,3.206,3.19444,3.19986,30000000.0
2008-07-28 10:40:00,3.19694,3.20677,3.1946,3.20193,35650000.0
2008-07-28 10:45:00,3.20378,3.20532,3.19532,3.20067,6750000.0
2008-07-28 10:50:00,3.20379,3.20543,3.19368,3.20105,19520000.0
2008-07-28 10:55:00,3.20224,3.20511,3.1976,3.20474,6400000.0
2008-07-28 11:00:00,3.20457,3.20564,3.19338,3.20073,33410000.0
2008-07-28 11:05:00,3.20556,3.20674,3.19238,3.20549,34150000.0
2008-07-28 11:10:00,3.20104,3.20784,3.19644,3.20721,40540000.0
2008-07-28 11:15:00,3.20314,3.20823,3.1968,3.20644,28880000.0
2008-07-28 11:20:00,3.20644,3.20778,3.19759,3.20362,23260000.0
2008-07-28 11:25:00,3.20048,3.20952,3.19954,3.20671,29270000.0
2008-07-28 11:30:00,3.20651,3.20914,3.1971,3.19764,24770000.0
2008-07-28 11:35:00,3.20543,3.20893,3.19519,3.20562,46180000.0
2008-07-28 11:40:00,3.20002,3.20927,3.19423,3.20301,33420000.0
2008-07-28 11:45:00,3.19591,3.20744,3.19227,3.20536,37910000.0
2008-07-28 11:50:00,3.20436,3.20751,3.19512,3.20666,32290000.0
2008-07-28 11:55:00,3.20169,3.20732,3.19703,3.20642,30050000.0
2008-07-28 12:00:00,3.20169,3.20774,3.19791,3.20494,30010000.0
2008-07-28 12:05:00,3.2067,3.21149,3.19774,3.20207,34140000.0
2008-07-28 12:10:00,3.20578,3.20852,3.19512,3.20606,40160000.0
2008-07-28 12:15:00,3.20687,3.2088,3.19515,3.20628,39020000.0
2008-07-28 12:20:00,3.20735,3.20735,3.19955,3.20445,17280000.0
2008-07-28 12:25:00,3.20139,3.20608,3.19926,3.20439,21770000.0
2008-07-28 12:30:00,3.20501,3.20608,3.19565,3.1997,17640000.0
2008-07-28 12:35:00,3.20404,3.20769,3.19583,3.20252,32640000.0
2008-07-28 12:40:00,3.20495,3.21064,3.19568,3.19659,22520000.0
2008-07-28 12:45:00,3.20398,3.20553,3.19441,3.19899,24390000.0
2008-07-28 12:50:00,3.20034,3.20476,3.19414,3.19889,27040000.0
2008-07-28 12:55:00,3.19744,3.20477,3.19228,3.20426,41300000.0
2008-07-28 13:00:00,3.20411,3.20519,3.19166,3.20349,41280000.0
2008-07-28 13:05:00,3.20293,3.20541,3.19344,3.19809,21010000.0
2008-07-28 13:10:00,3.20362,3.20474,3.19359,3.20125,21760000.0
2008-07-28 13:15:00,3.20044,3.20447,3.1962,3.19749,24770000.0
2008-07-28 13:20:00,3.202,3.2034,3.19825,3.19825,7130000.0
2008-07-28 13:25:00,3.20308,3.2031,3.19051,3.19699,29660000.0
2008-07-28 13:30:00,3.1973,3.20438,3.19132,3.1967,28560000.0
2008-07-28 13:35:00,3.19784,3.20208,3.19098,3.20208,7880000.0
2008-07-28 13:40:00,3.20019,3.20403,3.19083,3.19747,24390000.0
2008-07-28 13:45:00,3.19756,3.20324,3.19007,3.20058,16150000.0
2008-07-28 13:50:00,3.20106,3.20157,3.1898,3.19143,12020000.0
2008-07-28 13:55:00,3.19609,3.2026,3.19021,3.19654,36400000.0
2008-07-28 14:00:00,3.20048,3.2036,3.19286,3.19286,28540000.0
2008-07-28 14:05:00,3.19342,3.20082,3.19102,3.20025,22880000.0
2008-07-28 14:15:00,3.20016,3.20177,3.19111,3.20047,26650000.0
2008-07-28 14:20:00,3.19544,3.19985,3.18873,3.19494,4880000.0
2008-07-28 14:25:00,3.19799,3.20011,3.18864,3.19546,25150000.0
2008-07-28 14:30:00,3.20067,3.20174,3.18991,3.19939,19520000.0
2008-07-28 14:35:00,3.19489,3.20448,3.1895,3.20042,21010000.0
2008-07-28 14:40:00,3.20023,3.20281,3.19315,3.19766,19890000.0
2008-07-28 14:45:00,3.19657,3.19766,3.18605,3.19706,5250000.0
2008-07-28 14:50:00,3.19502,3.20184,3.1922,3.19759,9780000.0
2008-07-28 14:55:00,3.19348,3.20278,3.19132,3.19157,21020000.0
2008-07-28 15:00:00,3.19658,3.20294,3.18889,3.19892,37160000.0
2008-07-28 15:05:00,3.19331,3.20043,3.18838,3.19062,23290000.0
2008-07-28 15:10:00,3.19887,3.20091,3.19111,3.19896,25150000.0
2008-07-28 15:15:00,3.19589,3.20561,3.18982,3.20083,35280000.0
2008-07-28 15:20:00,3.19345,3.20142,3.18888,3.19865,25510000.0
2008-07-28 15:25:00,3.19959,3.20168,3.18855,3.20031,7140000.0
2008-07-28 15:30:00,3.20158,3.20196,3.19403,3.1998,30030000.0
2008-07-28 15:35:00,3.19488,3.20411,3.18885,3.19156,27030000.0
2008-07-28 15:40:00,3.20112,3.20296,3.18938,3.19903,24770000.0
2008-07-28 15:45:00,3.20005,3.20415,3.1899,3.19492,19500000.0
2008-07-28 15:50:00,3.20002,3.20251,3.1919,3.1919,20630000.0
2008-07-28 15:55:00,3.20048,3.20194,3.19391,3.20024,21390000.0
2008-07-28 16:00:00,3.20106,3.20124,3.1907,3.20072,31140000.0
2008-07-28 16:05:00,3.19593,3.20271,3.19256,3.20071,29290000.0
2008-07-28 16:10:00,3.20024,3.20105,3.19119,3.19973,24770000.0
2008-07-28 16:15:00,3.19994,3.20321,3.18816,3.19535,32280000.0
2008-07-28 16:20:00,3.19888,3.20135,3.19012,3.20063,12020000.0
2008-07-28 16:25:00,3.1878,3.19784,3.18743,3.1968,8250000.0
2008-07-28 16:30:00,3.19485,3.205,3.19135,3.19582,28510000.0
2008-07-28 16:35:00,3.19864,3.20096,3.19535,3.20067,15020000.0
2008-07-28 16:40:00,3.19918,3.20297,3.19062,3.19829,20640000.0
2008-07-28 16:45:00,3.19425,3.20512,3.19146,3.19787,23250000.0
2008-07-28 16:50:00,3.19926,3.20015,3.18793,3.19568,18760000.0
2008-07-28 16:55:00,3.20025,3.20096,3.18661,3.19857,25530000.0
2008-07-28 17:00:00,3.19677,3.20216,3.19025,3.20216,33440000.0
2008-07-28 17:05:00,3.19759,3.20771,3.19105,3.20156,30050000.0
2008-07-28 17:10:00,3.20031,3.20389,3.19164,3.19621,25180000.0
2008-07-28 17:15:00,3.20169,3.2057,3.19288,3.19332,20680000.0
2008-07-28 17:25:00,3.19649,3.20166,3.19221,3.19931,5250000.0
2008-07-28 17:30:00,3.19502,3.20228,3.19502,3.19986,12380000.0
2008-07-28 17:35:00,3.19578,3.20341,3.19189,3.19687,25910000.0
2008-07-28 17:40:00,3.1984,3.20526,3.19367,3.19915,24010000.0
2008-07-28 17:45:00,3.19995,3.20527,3.19332,3.19784,16890000.0
2008-07-28 17:50:00,3.1983,3.20395,3.19447,3.20074,12790000.0
2008-07-28 17:55:00,3.20262,3.20311,3.18996,3.20117,25180000.0
2008-07-28 18:00:00,3.20278,3.20278,3.19074,3.19298,8640000.0
2008-07-28 18:05:00,3.20083,3.20241,3.19202,3.19272,26630000.0
2008-07-28 18:15:00,3.20215,3.20393,3.19282,3.19754,25130000.0
2008-07-28 18:20:00,3.19958,3.20592,3.19602,3.20298,15390000.0
2008-07-28 18:25:00,3.2034,3.20431,3.19515,3.20426,17630000.0
2008-07-28 18:30:00,3.20467,3.20578,3.19438,3.20028,6390000.0
2008-07-28 18:35:00,3.19875,3.20539,3.19725,3.20539,10880000.0
2008-07-28 18:40:00,3.19728,3.20423,3.19278,3.20423,18390000.0
2008-07-28 18:45:00,3.20361,3.20557,3.19359,3.19701,9390000.0
2008-07-28 18:50:00,3.20381,3.20534,3.19389,3.20249,18410000.0
2008-07-28 19:00:00,3.19969,3.20672,3.19588,3.20196,16510000.0
2008-07-28 19:05:00,3.19789,3.20254,3.1903,3.2012,30770000.0
2008-07-28 19:10:00,3.20056,3.2032,3.19208,3.20057,22530000.0
2008-07-28 19:15:00,3.20355,3.20355,3.18994,3.20245,12390000.0
2008-07-28 19:30:00,3.19903,3.20219,3.19471,3.19791,5250000.0
2008-07-28 19:35:00,3.20193,3.20256,3.19256,3.20001,13500000.0
2008-07-28 19:45:00,3.19932,3.20518,3.19556,3.20114,4880000.0
2008-07-28 19:55:00,3.20067,3.20304,3.1912,3.19962,16530000.0
2008-07-28 20:00:00,3.20484,3.20493,3.1944,3.20037,14630000.0
2008-07-28 20:05:00,3.19754,3.2006,3.19291,3.19978,5250000.0
2008-07-28 20:15:00,3.19963,3.20492,3.19224,3.19798,10500000.0
2008-07-28 20:30:00,3.19973,3.20502,3.19249,3.19824,9390000.0
2008-07-28 20:35:00,3.20101,3.20225,3.19158,3.19158,10890000.0
2008-07-28 20:45:00,3.19851,3.20375,3.19346,3.19959,5250000.0
2008-07-28 20:55:00,3.19777,3.20124,3.19322,3.2002,4510000.0
2008-07-28 21:00:00,3.19953,3.20482,3.19542,3.20218,5250000.0
2008-07-28 21:10:00,3.20336,3.20378,3.18839,3.20061,15030000.0
2008-07-28 21:15:00,3.20403,3.20403,3.20403,3.20403,750000.0
2008-07-28 21:20:00,3.19639,3.20294,3.19024,3.20218,7510000.0
2008-07-28 21:25:00,3.20072,3.20628,3.19259,3.19723,19880000.0
2008-07-28 21:30:00,3.19913,3.20442,3.19502,3.20178,5250000.0
2008-07-28 21:35:00,3.20179,3.20306,3.19026,3.19667,11650000.0
2008-07-28 21:40:00,3.1964,3.20029,3.192,3.1988,4880000.0
2008-07-28 21:45:00,3.20307,3.20307,3.19175,3.19928,12390000.0
2008-07-28 21:50:00,3.19262,3.20127,3.19262,3.20127,1500000.0
2008-07-28 21:55:00,3.19949,3.20055,3.18383,3.1968,20650000.0
2008-07-28 22:00:00,3.20036,3.20036,3.1899,3.19578,9380000.0
2008-07-28 22:05:00,3.19367,3.19853,3.18994,3.19836,4880000.0
2008-07-28 22:15:00,3.19893,3.20422,3.19273,3.19864,10130000.0
2008-07-28 22:25:00,3.19415,3.20716,3.19408,3.19997,15000000.0
2008-07-28 22:30:00,3.20342,3.20342,3.19979,3.19979,2250000.0
2008-07-28 22:35:00,3.19552,3.19943,3.19184,3.19754,5250000.0
2008-07-28 22:45:00,3.19973,3.20502,3.19562,3.20238,5250000.0
2008-07-28 22:55:00,3.19803,3.20332,3.19392,3.20068,4880000.0
2008-07-28 23:00:00,3.19933,3.20462,3.19522,3.20198,5250000.0
2008-07-28 23:05:00,3.19793,3.20322,3.19382,3.20058,5250000.0
2008-07-28 23:15:00,3.19866,3.20229,3.19349,3.20229,5260000.0
2008-07-28 23:30:00,3.19951,3.20451,3.19374,3.20118,13520000.0
2008-07-28 23:35:00,3.19884,3.20384,3.19485,3.20124,4880000.0
2008-07-28 23:40:00,3.19576,3.20059,3.19185,3.20055,9380000.0
2008-07-28 23:45:00,3.19923,3.20452,3.19388,3.20049,9760000.0
2008-07-28 23:50:00,3.19815,3.20377,3.1941,3.19578,18750000.0
2008-07-29 00:00:00,3.19953,3.20482,3.19542,3.20218,5250000.0
2008-07-29 00:15:00,3.19943,3.20472,3.19532,3.20208,4510000.0
2008-07-29 00:25:00,3.19713,3.20321,3.19713,3.19861,3750000.0
2008-07-29 00:30:00,3.20487,3.20558,3.19087,3.20012,10130000.0
2008-07-29 00:45:00,3.19973,3.20502,3.19562,3.20238,4510000.0
2008-07-29 01:00:00,3.19973,3.20502,3.19412,3.20088,9020000.0
2008-07-29 01:15:00,3.20107,3.20405,3.19452,3.20339,5260000.0
2008-07-29 01:20:00,3.19843,3.20372,3.19432,3.20209,6380000.0
2008-07-29 01:30:00,3.19993,3.20522,3.19582,3.20258,5250000.0
2008-07-29 01:45:00,3.19973,3.20502,3.19562,3.20238,3770000.0
2008-07-29 02:00:00,3.20037,3.20529,3.19672,3.19923,4880000.0
2008-07-29 02:15:00,3.19983,3.20512,3.19572,3.20248,5250000.0
2008-07-29 02:30:00,3.20013,3.20542,3.19602,3.20278,5250000.0
2008-07-29 02:45:00,3.20003,3.20532,3.19592,3.20268,4880000.0
2008-07-29 03:00:00,3.19993,3.20522,3.19582,3.20258,4510000.0
2008-07-29 03:15:00,3.19943,3.20508,3.19462,3.20492,16500000.0
2008-07-29 03:20:00,3.2018,3.2023,3.19399,3.2023,3390000.0
2008-07-29 03:30:00,3.19993,3.20522,3.19582,3.20258,4510000.0
2008-07-29 03:45:00,3.19472,3.20502,3.19472,3.20502,5640000.0
2008-07-29 04:00:00,3.19592,3.20532,3.19502,3.19592,13900000.0
2008-07-29 04:15:00,3.19983,3.20512,3.19572,3.20248,5250000.0
2008-07-29 04:30:00,3.19983,3.20512,3.19572,3.20248,4880000.0
2008-07-29 04:45:00,3.19983,3.20512,3.19572,3.20248,4880000.0
2008-07-29 05:00:00,3.20373,3.2055,3.19562,3.20269,6390000.0
2008-07-29 05:15:00,3.20512,3.20528,3.19572,3.19572,4520000.0
2008-07-29 05:30:00,3.20013,3.20542,3.19602,3.20278,4880000.0
2008-07-29 05:45:00,3.19602,3.20542,3.19512,3.20542,14250000.0
2008-07-29 06:00:00,3.20512,3.20535,3.19482,3.19572,10890000.0
2008-07-29 06:05:00,3.20229,3.20398,3.19852,3.20007,6380000.0
2008-07-29 06:15:00,3.20516,3.20516,3.19368,3.19368,7510000.0
2008-07-29 06:30:00,3.20207,3.20582,3.19552,3.20582,4890000.0
2008-07-29 06:45:00,3.20109,3.20552,3.20109,3.20409,5260000.0
2008-07-29 07:00:00,3.19973,3.20502,3.19562,3.20238,5250000.0
2008-07-29 07:15:00,3.20033,3.20562,3.19622,3.20298,5250000.0
2008-07-29 07:30:00,3.20008,3.20394,3.19529,3.19844,13880000.0
2008-07-29 07:45:00,3.20257,3.20472,3.19798,3.20472,1890000.0
2008-07-29 07:50:00,3.20035,3.20116,3.19398,3.19398,3750000.0
2008-07-29 07:55:00,3.20052,3.2033,3.19112,3.20066,11630000.0
2008-07-29 08:00:00,3.20067,3.20442,3.19502,3.20172,15030000.0
2008-07-29 08:05:00,3.19918,3.20327,3.19125,3.20084,33390000.0
2008-07-29 08:10:00,3.19163,3.20305,3.18961,3.19774,27410000.0
2008-07-29 08:15:00,3.20331,3.20522,3.19186,3.19809,24000000.0
2008-07-29 08:20:00,3.20196,3.2067,3.19236,3.20298,26630000.0
2008-07-29 08:30:00,3.19929,3.20337,3.19313,3.2018,16510000.0
2008-07-29 08:45:00,3.20221,3.20413,3.19173,3.19764,17640000.0
2008-07-29 08:55:00,3.19335,3.20321,3.19147,3.19926,11650000.0
2008-07-29 09:00:00,3.20326,3.20326,3.18999,3.19911,35640000.0
2008-07-29 09:05:00,3.19407,3.19854,3.19008,3.19305,13140000.0
2008-07-29 09:10:00,3.19903,3.20187,3.18717,3.20128,18380000.0
2008-07-29 09:15:00,3.19767,3.20403,3.19233,3.19704,33030000.0
2008-07-29 09:20:00,3.20273,3.20606,3.19394,3.20468,31530000.0
2008-07-29 09:25:00,3.19967,3.20762,3.19379,3.2061,31150000.0
2008-07-29 09:30:00,3.20523,3.20742,3.19618,3.20435,26260000.0
2008-07-29 09:35:00,3.20466,3.20685,3.19751,3.20628,28510000.0
2008-07-29 09:40:00,3.19893,3.20876,3.19559,3.20758,47280000.0
2008-07-29 09:45:00,3.19913,3.21214,3.19749,3.20201,36010000.0
2008-07-29 09:50:00,3.20559,3.21428,3.20201,3.21214,30760000.0
2008-07-29 09:55:00,3.2124,3.21546,3.20388,3.21477,31880000.0
2008-07-29 10:00:00,3.2147,3.218,3.20463,3.20623,28140000.0
2008-07-29 10:05:00,3.21508,3.21768,3.20372,3.20508,30020000.0
2008-07-29 10:10:00,3.21596,3.2209,3.2041,3.21729,37900000.0
2008-07-29 10:15:00,3.21617,3.22177,3.21075,3.21996,33780000.0
2008-07-29 10:20:00,3.22015,3.22492,3.21622,3.2198,35640000.0
2008-07-29 10:25:00,3.21816,3.22449,3.21359,3.22273,32670000.0
2008-07-29 10:30:00,3.22376,3.22723,3.21537,3.22217,29660000.0
2008-07-29 10:35:00,3.22068,3.22793,3.21633,3.22526,34910000.0
2008-07-29 10:40:00,3.22014,3.22834,3.21596,3.21901,31890000.0
2008-07-29 10:45:00,3.22301,3.22417,3.2108,3.22144,32280000.0
2008-07-29 10:50:00,3.22308,3.22538,3.21397,3.22026,34910000.0
2008-07-29 10:55:00,3.21994,3.2223,3.21064,3.22037,39820000.0
2008-07-29 11:00:00,3.21828,3.2222,3.20729,3.21367,31900000.0
2008-07-29 11:05:00,3.22006,3.22282,3.20477,3.21698,30030000.0
2008-07-29 11:10:00,3.21104,3.21912,3.20672,3.21411,38270000.0
2008-07-29 11:15:00,3.20862,3.2134,3.20275,3.21282,32640000.0
2008-07-29 11:20:00,3.21353,3.21486,3.20198,3.21138,31890000.0
2008-07-29 11:25:00,3.21168,3.21715,3.20411,3.21478,39780000.0
2008-07-29 11:30:00,3.21447,3.21583,3.20282,3.20617,30760000.0
2008-07-29 11:35:00,3.21411,3.21449,3.20281,3.21383,24050000.0
2008-07-29 11:40:00,3.20492,3.21883,3.20204,3.21176,34140000.0
2008-07-29 11:45:00,3.20537,3.21431,3.20415,3.21301,13880000.0
2008-07-29 11:50:00,3.21346,3.216,3.20909,3.21033,14640000.0
2008-07-29 11:55:00,3.20919,3.21437,3.2034,3.21349,22510000.0
2008-07-29 12:00:00,3.21005,3.21591,3.20894,3.21223,17250000.0
2008-07-29 12:05:00,3.21357,3.21452,3.20003,3.20451,27010000.0
2008-07-29 12:10:00,3.21213,3.2157,3.20255,3.2125,38680000.0
2008-07-29 12:15:00,3.21317,3.21408,3.20281,3.20775,34520000.0
2008-07-29 12:20:00,3.21216,3.21365,3.19912,3.21159,25140000.0
2008-07-29 12:25:00,3.21154,3.21154,3.20236,3.20236,23250000.0
2008-07-29 12:30:00,3.21119,3.21237,3.19869,3.20893,40510000.0
2008-07-29 12:35:00,3.21087,3.21148,3.19995,3.20915,31160000.0
2008-07-29 12:40:00,3.20761,3.21106,3.19647,3.19948,36800000.0
2008-07-29 12:45:00,3.20658,3.20885,3.19856,3.2038,22920000.0
2008-07-29 12:50:00,3.20427,3.21246,3.19749,3.20226,34560000.0
2008-07-29 12:55:00,3.20209,3.20941,3.19762,3.20931,39440000.0
2008-07-29 13:00:00,3.20816,3.20821,3.19764,3.20821,12770000.0
2008-07-29 13:05:00,3.20769,3.20954,3.19833,3.2039,25520000.0
2008-07-29 13:10:00,3.21112,3.21174,3.20151,3.20871,17250000.0
2008-07-29 13:15:00,3.20634,3.21231,3.20355,3.20355,25150000.0
2008-07-29 13:20:00,3.20833,3.21052,3.19914,3.20416,23640000.0
2008-07-29 13:25:00,3.20989,3.21232,3.20025,3.20536,38660000.0
2008-07-29 13:30:00,3.20586,3.21128,3.1987,3.2051,33760000.0
2008-07-29 13:35:00,3.20086,3.21063,3.19861,3.21031,13520000.0
2008-07-29 13:40:00,3.20468,3.21002,3.19883,3.20397,25500000.0
2008-07-29 13:45:00,3.20509,3.20882,3.1955,3.20714,29660000.0
2008-07-29 13:50:00,3.20787,3.20906,3.19299,3.19863,43180000.0
2008-07-29 13:55:00,3.20085,3.20731,3.19677,3.20668,31900000.0
2008-07-29 14:00:00,3.20519,3.20692,3.19718,3.19856,27760000.0
2008-07-29 14:05:00,3.20538,3.20613,3.19639,3.20352,40530000.0
2008-07-29 14:10:00,3.19792,3.20508,3.19407,3.19801,33400000.0
2008-07-29 14:15:00,3.20273,3.20503,3.19308,3.20306,35270000.0
2008-07-29 14:20:00,3.2019,3.20512,3.19469,3.2023,24390000.0
2008-07-29 14:25:00,3.19943,3.20604,3.19493,3.20039,22130000.0
2008-07-29 14:30:00,3.20274,3.20387,3.19345,3.20109,18040000.0
2008-07-29 14:35:00,3.20378,3.20434,3.19265,3.20396,20640000.0
2008-07-29 14:40:00,3.19427,3.2052,3.19234,3.20419,27020000.0
2008-07-29 14:45:00,3.20022,3.20793,3.18943,3.20472,32300000.0
2008-07-29 14:50:00,3.20112,3.20829,3.19451,3.20046,31880000.0
2008-07-29 14:55:00,3.20444,3.20584,3.19242,3.19646,32270000.0
2008-07-29 15:00:00,3.20232,3.207,3.19474,3.20452,38270000.0
2008-07-29 15:05:00,3.19656,3.20545,3.19362,3.19467,22160000.0
2008-07-29 15:10:00,3.20082,3.20841,3.19651,3.20369,34910000.0
2008-07-29 15:15:00,3.19892,3.20619,3.19286,3.2047,35280000.0
2008-07-29 15:20:00,3.19803,3.20728,3.19385,3.20685,24410000.0
2008-07-29 15:25:00,3.20632,3.20732,3.19333,3.20666,30820000.0
2008-07-29 15:30:00,3.20688,3.20688,3.19885,3.20479,30790000.0
2008-07-29 15:35:00,3.20002,3.20886,3.19243,3.19757,26270000.0
2008-07-29 15:40:00,3.2056,3.20711,3.19246,3.20405,24770000.0
2008-07-29 15:45:00,3.203,3.20547,3.19248,3.19735,32270000.0
2008-07-29 15:50:00,3.20179,3.20269,3.191,3.20058,30390000.0
2008-07-29 15:55:00,3.20169,3.20372,3.19561,3.20293,36390000.0
2008-07-29 16:00:00,3.20337,3.20606,3.19304,3.20277,30770000.0
2008-07-29 16:05:00,3.19722,3.20357,3.1926,3.20211,29640000.0
2008-07-29 16:10:00,3.1994,3.20175,3.19136,3.2016,40160000.0
2008-07-29 16:15:00,3.20223,3.20261,3.19043,3.2007,25890000.0
2008-07-29 16:20:00,3.19197,3.20516,3.19197,3.20219,32270000.0
2008-07-29 16:25:00,3.20325,3.20865,3.19461,3.2051,35650000.0
2008-07-29 16:30:00,3.19936,3.20855,3.19055,3.19748,32670000.0
2008-07-29 16:35:00,3.19857,3.2049,3.19288,3.20089,44280000.0
2008-07-29 16:40:00,3.20218,3.20903,3.19424,3.19987,22900000.0
2008-07-29 16:45:00,3.20454,3.20982,3.19456,3.20287,27420000.0
2008-07-29 16:50:00,3.20067,3.20985,3.19827,3.20544,33040000.0
2008-07-29 16:55:00,3.21025,3.21171,3.19701,3.20705,36060000.0
2008-07-29 17:00:00,3.20383,3.20875,3.19839,3.20771,34900000.0
2008-07-29 17:05:00,3.20288,3.20931,3.19223,3.20315,32270000.0
2008-07-29 17:10:00,3.20675,3.20814,3.1978,3.20036,29280000.0
2008-07-29 17:15:00,3.20829,3.20829,3.19395,3.20231,26660000.0
2008-07-29 17:20:00,3.20443,3.20821,3.19783,3.20614,21390000.0
2008-07-29 17:25:00,3.20713,3.21311,3.19798,3.2007,37180000.0
2008-07-29 17:30:00,3.20172,3.20898,3.20043,3.20728,24030000.0
2008-07-29 17:35:00,3.20473,3.20991,3.19924,3.20098,41700000.0
2008-07-29 17:40:00,3.20917,3.21135,3.20015,3.20422,33400000.0
2008-07-29 17:45:00,3.20643,3.20998,3.19761,3.20853,28920000.0
2008-07-29 17:50:00,3.20547,3.21059,3.19989,3.2003,21770000.0
2008-07-29 17:55:00,3.20863,3.21018,3.19778,3.20838,30790000.0
2008-07-29 18:00:00,3.20814,3.20972,3.19598,3.20859,15770000.0
2008-07-29 18:05:00,3.2071,3.20901,3.19279,3.20901,30420000.0
2008-07-29 18:10:00,3.20043,3.20862,3.1954,3.2055,16900000.0
2008-07-29 18:15:00,3.2051,3.20751,3.19509,3.19925,31510000.0
2008-07-29 18:20:00,3.20011,3.20637,3.19541,3.19572,26290000.0
2008-07-29 18:25:00,3.2055,3.20648,3.19353,3.20423,27380000.0
2008-07-29 18:30:00,3.20477,3.20588,3.19313,3.19855,25920000.0
2008-07-29 18:35:00,3.20073,3.20661,3.19655,3.19655,23660000.0
2008-07-29 18:40:00,3.20112,3.20612,3.19429,3.20469,17640000.0
2008-07-29 18:45:00,3.20391,3.20571,3.19378,3.20276,18000000.0
2008-07-29 18:55:00,3.20387,3.20772,3.19981,3.20136,7130000.0
2008-07-29 19:00:00,3.20083,3.20757,3.19619,3.20251,13520000.0
2008-07-29 19:05:00,3.20408,3.20635,3.19667,3.20506,22140000.0
2008-07-29 19:15:00,3.20628,3.20628,3.19788,3.19788,4510000.0
2008-07-29 19:20:00,3.19941,3.20503,3.19424,3.20439,10140000.0
2008-07-29 19:25:00,3.20044,3.20447,3.19515,3.20167,13890000.0
2008-07-29 19:30:00,3.19672,3.20612,3.195,3.20139,18390000.0
2008-07-29 19:35:00,3.19998,3.20447,3.19509,3.20259,13130000.0
2008-07-29 19:40:00,3.19546,3.20552,3.19478,3.20247,30410000.0
2008-07-29 19:45:00,3.20479,3.20536,3.19337,3.20202,21040000.0
2008-07-29 19:50:00,3.19654,3.20557,3.19118,3.20061,48070000.0
2008-07-29 19:55:00,3.20387,3.20515,3.19324,3.20373,31160000.0
2008-07-29 20:00:00,3.20445,3.2045,3.19281,3.1995,14630000.0
2008-07-29 20:10:00,3.19855,3.20454,3.19316,3.2021,9390000.0
2008-07-29 20:15:00,3.19933,3.20462,3.19256,3.19634,10520000.0
2008-07-29 20:20:00,3.20405,3.20444,3.19548,3.20132,8640000.0
2008-07-29 20:25:00,3.19398,3.20343,3.19173,3.20276,6770000.0
2008-07-29 20:30:00,3.20339,3.20339,3.20322,3.20322,1130000.0
2008-07-29 20:45:00,3.19963,3.20492,3.19552,3.20228,5250000.0
2008-07-29 20:50:00,3.19817,3.20208,3.19362,3.20012,4510000.0
2008-07-29 21:00:00,3.19905,3.2043,3.19457,3.2023,5250000.0
2008-07-29 21:05:00,3.20065,3.20762,3.19688,3.20329,9760000.0
2008-07-29 21:10:00,3.19741,3.20966,3.19741,3.2068,5660000.0
2008-07-29 21:15:00,3.20291,3.20532,3.19592,3.20447,6390000.0
2008-07-29 21:20:00,3.19788,3.2037,3.1932,3.20245,4880000.0
2008-07-29 21:30:00,3.19917,3.20428,3.19367,3.20133,13890000.0
2008-07-29 21:35:00,3.20302,3.20398,3.19253,3.20164,10510000.0
2008-07-29 21:45:00,3.19903,3.20432,3.19492,3.20168,4510000.0
2008-07-29 21:55:00,3.19452,3.2038,3.19158,3.2027,6770000.0
2008-07-29 22:00:00,3.20284,3.20386,3.20284,3.20386,2630000.0
2008-07-29 22:05:00,3.19953,3.20482,3.19502,3.20178,9020000.0
2008-07-29 22:15:00,3.20117,3.20442,3.1922,3.19951,24390000.0
2008-07-29 22:25:00,3.19514,3.20133,3.19129,3.20078,10130000.0
2008-07-29 22:30:00,3.19863,3.20392,3.19148,3.20066,9760000.0
2008-07-29 22:45:00,3.19863,3.20392,3.19402,3.20078,9760000.0
2008-07-29 22:55:00,3.2028,3.2081,3.19429,3.19982,19880000.0
2008-07-29 23:00:00,3.19947,3.2034,3.19406,3.19905,9760000.0
2008-07-29 23:05:00,3.19905,3.20493,3.19573,3.20093,5250000.0
2008-07-29 23:10:00,3.19845,3.20582,3.19471,3.19984,4880000.0
2008-07-29 23:15:00,3.20183,3.20712,3.19772,3.20448,4510000.0
2008-07-29 23:25:00,3.19548,3.20004,3.19092,3.19829,4510000.0
2008-07-29 23:30:00,3.20003,3.20532,3.19293,3.19869,10500000.0
2008-07-29 23:45:00,3.20009,3.20361,3.19492,3.20081,4880000.0
2008-07-29 23:50:00,3.19837,3.20301,3.19471,3.20028,4880000.0
2008-07-29 23:55:00,3.20068,3.20685,3.19696,3.20652,10510000.0
2008-07-30 00:00:00,3.20602,3.2081,3.19255,3.20016,21770000.0
2008-07-30 00:15:00,3.20133,3.20662,3.19433,3.20031,10130000.0
2008-07-30 00:30:00,3.20617,3.20688,3.19682,3.20561,5250000.0
2008-07-30 00:35:00,3.20331,3.20406,3.1946,3.20363,7520000.0
2008-07-30 00:45:00,3.20103,3.20632,3.19692,3.20368,5250000.0
2008-07-30 01:00:00,3.20083,3.20639,3.19623,3.20253,9390000.0
2008-07-30 01:15:00,3.20307,3.20605,3.19652,3.20539,5630000.0
2008-07-30 01:30:00,3.20153,3.20682,3.19324,3.19923,10890000.0
2008-07-30 01:45:00,3.20103,3.20632,3.19692,3.20368,4880000.0
2008-07-30 02:00:00,3.20233,3.20762,3.19822,3.20498,4510000.0
2008-07-30 02:15:00,3.20163,3.20692,3.19752,3.20428,4510000.0
2008-07-30 02:30:00,3.20163,3.20692,3.19752,3.20428,4880000.0
2008-07-30 02:45:00,3.20153,3.20682,3.19742,3.20418,4140000.0
2008-07-30 03:00:00,3.20163,3.20692,3.19752,3.20428,5250000.0
2008-07-30 03:15:00,3.20133,3.20698,3.19594,3.20237,20640000.0
2008-07-30 03:30:00,3.20153,3.20682,3.19742,3.20418,5250000.0
2008-07-30 03:45:00,3.19692,3.20722,3.19692,3.20722,5640000.0
2008-07-30 04:00:00,3.19762,3.20702,3.19672,3.19762,15010000.0
2008-07-30 04:05:00,3.20278,3.20296,3.19858,3.19858,6010000.0
2008-07-30 04:15:00,3.20183,3.20712,3.19772,3.20448,5250000.0
2008-07-30 04:30:00,3.20283,3.20812,3.19872,3.20548,4880000.0
2008-07-30 04:45:00,3.20223,3.20752,3.19812,3.20488,4510000.0
2008-07-30 05:00:00,3.20583,3.2076,3.19772,3.20479,6760000.0
2008-07-30 05:15:00,3.20702,3.20718,3.19762,3.19762,4150000.0
2008-07-30 05:30:00,3.20223,3.20752,3.19812,3.20488,5250000.0
2008-07-30 05:45:00,3.19812,3.20752,3.19722,3.20592,13880000.0
2008-07-30 06:00:00,3.19752,3.20715,3.19662,3.20692,11630000.0
2008-07-30 06:15:00,3.20726,3.20726,3.19578,3.19578,7510000.0
2008-07-30 06:30:00,3.20367,3.20742,3.19712,3.20742,5260000.0
2008-07-30 06:45:00,3.20319,3.20762,3.20319,3.20619,5630000.0
2008-07-30 07:00:00,3.20233,3.20762,3.19822,3.20498,4510000.0
2008-07-30 07:10:00,3.2052,3.2052,3.19438,3.20281,4500000.0
2008-07-30 07:15:00,3.20163,3.20692,3.19752,3.20428,5250000.0
2008-07-30 07:30:00,3.20193,3.20722,3.19314,3.20405,18020000.0
2008-07-30 07:35:00,3.20528,3.20619,3.19473,3.20288,19500000.0
2008-07-30 07:40:00,3.20178,3.20511,3.18998,3.19837,12400000.0
2008-07-30 07:45:00,3.20361,3.20536,3.19475,3.20246,8640000.0
2008-07-30 07:50:00,3.20315,3.20572,3.19091,3.20079,40140000.0
2008-07-30 07:55:00,3.20581,3.20941,3.1926,3.20517,26650000.0
2008-07-30 08:00:00,3.20207,3.20621,3.19642,3.20412,22150000.0
2008-07-30 08:05:00,3.2004,3.20741,3.19729,3.20418,15780000.0
2008-07-30 08:10:00,3.19432,3.21047,3.19123,3.19613,29280000.0
2008-07-30 08:15:00,3.20552,3.20646,3.19473,3.2024,18010000.0
2008-07-30 08:20:00,3.20362,3.20763,3.19398,3.19569,15010000.0
2008-07-30 08:25:00,3.20049,3.2062,3.19532,3.19532,17640000.0
2008-07-30 08:30:00,3.20044,3.20696,3.19612,3.20182,28910000.0
2008-07-30 08:35:00,3.20414,3.20673,3.19913,3.20052,19130000.0
2008-07-30 08:40:00,3.19822,3.20542,3.1905,3.19967,28510000.0
2008-07-30 08:45:00,3.20372,3.2061,3.19053,3.20288,28140000.0
2008-07-30 08:50:00,3.20062,3.20098,3.18899,3.20098,10920000.0
2008-07-30 08:55:00,3.19875,3.20288,3.18979,3.19939,26300000.0
2008-07-30 09:00:00,3.20483,3.20548,3.19386,3.19868,36410000.0
2008-07-30 09:05:00,3.2041,3.20724,3.19453,3.1989,33410000.0
2008-07-30 09:10:00,3.20466,3.20752,3.19498,3.20638,21780000.0
2008-07-30 09:15:00,3.20127,3.20646,3.19612,3.20479,18020000.0
2008-07-30 09:20:00,3.2051,3.20612,3.19522,3.19631,16910000.0
2008-07-30 09:25:00,3.20181,3.20948,3.19359,3.20444,25890000.0
2008-07-30 09:30:00,3.20356,3.20595,3.19462,3.20409,21380000.0
2008-07-30 09:35:00,3.20291,3.2066,3.1997,3.20323,21010000.0
2008-07-30 09:40:00,3.19811,3.20522,3.19243,3.20395,41630000.0
2008-07-30 09:45:00,3.19582,3.20571,3.19383,3.19512,27400000.0
2008-07-30 09:50:00,3.20319,3.20486,3.19338,3.20394,7890000.0
2008-07-30 09:55:00,3.20396,3.20472,3.19454,3.19924,22900000.0
2008-07-30 10:00:00,3.20357,3.20494,3.19242,3.20143,18750000.0
2008-07-30 10:05:00,3.19878,3.21003,3.19434,3.19561,12770000.0
2008-07-30 10:10:00,3.19955,3.20464,3.19513,3.19976,6000000.0
2008-07-30 10:15:00,3.19949,3.20546,3.19385,3.20118,27380000.0
2008-07-30 10:20:00,3.20346,3.20536,3.19799,3.20174,28130000.0
2008-07-30 10:25:00,3.20001,3.20584,3.19407,3.20386,31900000.0
2008-07-30 10:30:00,3.20287,3.20525,3.19187,3.19801,30030000.0
2008-07-30 10:35:00,3.19744,3.20495,3.19319,3.20271,32680000.0
2008-07-30 10:40:00,3.19639,3.20503,3.1923,3.20041,20640000.0
2008-07-30 10:45:00,3.20289,3.20371,3.19267,3.20169,18400000.0
2008-07-30 10:50:00,3.20311,3.2049,3.19434,3.20178,31190000.0
2008-07-30 10:55:00,3.20089,3.20313,3.19282,3.20174,27780000.0
2008-07-30 11:00:00,3.20121,3.20615,3.18937,3.19994,31150000.0
2008-07-30 11:05:00,3.19477,3.20377,3.18912,3.20356,23290000.0
2008-07-30 11:10:00,3.19845,3.20458,3.19166,3.20291,32280000.0
2008-07-30 11:15:00,3.19849,3.20523,3.19353,3.20437,32270000.0
2008-07-30 11:20:00,3.20491,3.20683,3.19516,3.20431,23260000.0
2008-07-30 11:25:00,3.20272,3.20787,3.19742,3.20614,38650000.0
2008-07-30 11:30:00,3.20602,3.20763,3.19471,3.19659,29280000.0
2008-07-30 11:35:00,3.20213,3.20752,3.19468,3.20624,44670000.0
2008-07-30 11:40:00,3.19749,3.20631,3.19413,3.20569,16520000.0
2008-07-30 11:45:00,3.19792,3.20713,3.19578,3.20675,21040000.0
2008-07-30 11:50:00,3.20638,3.20712,3.19531,3.20709,33420000.0
2008-07-30 11:55:00,3.20305,3.20949,3.19806,3.20949,26260000.0
2008-07-30 12:00:00,3.20444,3.2118,3.20207,3.20867,30780000.0
2008-07-30 12:05:00,3.21057,3.21245,3.20041,3.20629,33770000.0
2008-07-30 12:10:00,3.21338,3.21934,3.20301,3.2143,40900000.0
2008-07-30 12:15:00,3.21537,3.21537,3.20792,3.2086,26650000.0
2008-07-30 12:20:00,3.21298,3.21298,3.20076,3.21063,31910000.0
2008-07-30 12:25:00,3.20609,3.21174,3.20099,3.20099,27760000.0
2008-07-30 12:30:00,3.21223,3.2123,3.20158,3.21035,33760000.0
2008-07-30 12:35:00,3.20974,3.21328,3.20066,3.20849,31910000.0
2008-07-30 12:40:00,3.20954,3.2127,3.20118,3.20225,36430000.0
2008-07-30 12:45:00,3.20923,3.21322,3.20187,3.20902,30800000.0
2008-07-30 12:50:00,3.21017,3.21445,3.20374,3.20888,13910000.0
2008-07-30 12:55:00,3.20782,3.21371,3.19991,3.21163,28900000.0
2008-07-30 13:00:00,3.21079,3.21359,3.20028,3.21308,50310000.0
2008-07-30 13:05:00,3.21288,3.21302,3.20356,3.21153,5250000.0
2008-07-30 13:10:00,3.21113,3.2135,3.19906,3.21038,32300000.0
2008-07-30 13:15:00,3.20779,3.21219,3.20344,3.20575,30780000.0
2008-07-30 13:20:00,3.20376,3.21173,3.19893,3.20216,27390000.0
2008-07-30 13:25:00,3.20897,3.2146,3.20141,3.20639,37900000.0
2008-07-30 13:30:00,3.20848,3.21661,3.19937,3.20871,36780000.0
2008-07-30 13:35:00,3.21172,3.21237,3.19912,3.21237,23650000.0
2008-07-30 13:40:00,3.20342,3.21362,3.20323,3.20886,18010000.0
2008-07-30 13:45:00,3.21009,3.21494,3.20193,3.21303,28910000.0
2008-07-30 13:50:00,3.21393,3.21662,3.20419,3.20478,43160000.0
2008-07-30 13:55:00,3.2087,3.21806,3.20519,3.21282,37170000.0
2008-07-30 14:00:00,3.21718,3.21867,3.21022,3.21092,35260000.0
2008-07-30 14:05:00,3.21736,3.22041,3.20656,3.21542,39050000.0
2008-07-30 14:10:00,3.20957,3.21753,3.20401,3.21028,32650000.0
2008-07-30 14:15:00,3.2133,3.21468,3.20269,3.21342,33030000.0
2008-07-30 14:20:00,3.21211,3.21584,3.20156,3.20792,36400000.0
2008-07-30 14:25:00,3.21212,3.21519,3.20395,3.21044,37170000.0
2008-07-30 14:30:00,3.21385,3.21704,3.20126,3.21398,30410000.0
2008-07-30 14:35:00,3.21569,3.21812,3.20474,3.21425,34530000.0
2008-07-30 14:40:00,3.20612,3.21542,3.20269,3.21211,34170000.0
2008-07-30 14:45:00,3.21154,3.2152,3.20088,3.21392,32280000.0
2008-07-30 14:50:00,3.21112,3.21713,3.20484,3.21236,30410000.0
2008-07-30 14:55:00,3.21439,3.21773,3.20427,3.20653,37910000.0
2008-07-30 15:00:00,3.21069,3.21582,3.20121,3.21318,36030000.0
2008-07-30 15:05:00,3.20636,3.21287,3.20007,3.20226,28900000.0
2008-07-30 15:10:00,3.20658,3.21295,3.19826,3.20759,43170000.0
2008-07-30 15:15:00,3.20221,3.2112,3.1964,3.20973,36020000.0
2008-07-30 15:20:00,3.20215,3.21059,3.19873,3.20598,31530000.0
2008-07-30 15:25:00,3.20914,3.21087,3.19547,3.21087,34170000.0
2008-07-30 15:30:00,3.21137,3.21325,3.20372,3.20962,31520000.0
2008-07-30 15:35:00,3.20566,3.21216,3.19864,3.20138,33400000.0
2008-07-30 15:40:00,3.21125,3.21546,3.19891,3.20867,36060000.0
2008-07-30 15:45:00,3.20834,3.21163,3.19839,3.20428,29680000.0
2008-07-30 15:50:00,3.20797,3.20892,3.1986,3.2079,30390000.0
2008-07-30 15:55:00,3.20805,3.20949,3.1996,3.20747,36770000.0
2008-07-30 16:00:00,3.20742,3.20882,3.19878,3.20729,31880000.0
2008-07-30 16:05:00,3.2037,3.212,3.1971,3.2089,30010000.0
2008-07-30 16:10:00,3.20916,3.2119,3.19964,3.20884,38290000.0
2008-07-30 16:15:00,3.20865,3.21287,3.19763,3.2077,36820000.0
2008-07-30 16:20:00,3.19747,3.21142,3.19747,3.20718,31540000.0
2008-07-30 16:25:00,3.20696,3.2086,3.19636,3.20844,34170000.0
2008-07-30 16:30:00,3.20121,3.20969,3.19611,3.20232,33020000.0
2008-07-30 16:35:00,3.20269,3.20858,3.1921,3.20316,43530000.0
2008-07-30 16:40:00,3.20356,3.20581,3.19571,3.19903,39400000.0
2008-07-30 16:45:00,3.2025,3.20539,3.18966,3.20016,28910000.0
2008-07-30 16:50:00,3.199,3.20646,3.19483,3.20056,33040000.0
2008-07-30 16:55:00,3.20422,3.20453,3.18985,3.20184,37560000.0
2008-07-30 17:00:00,3.19936,3.20391,3.19197,3.20289,35270000.0
2008-07-30 17:05:00,3.19701,3.20344,3.19136,3.20071,31160000.0
2008-07-30 17:10:00,3.20179,3.20462,3.19256,3.19725,33790000.0
2008-07-30 17:15:00,3.20461,3.20461,3.18993,3.19638,39050000.0
2008-07-30 17:20:00,3.20134,3.2034,3.18884,3.19791,31140000.0
2008-07-30 17:25:00,3.20243,3.20339,3.19235,3.19344,41660000.0
2008-07-30 17:30:00,3.19435,3.20254,3.18871,3.19504,28530000.0
2008-07-30 17:35:00,3.196,3.20386,3.19104,3.19398,61580000.0
2008-07-30 17:40:00,3.20023,3.20257,3.19366,3.19591,31150000.0
2008-07-30 17:45:00,3.19822,3.20325,3.18747,3.19778,30400000.0
2008-07-30 17:50:00,3.19718,3.2019,3.19046,3.20139,26640000.0
2008-07-30 17:55:00,3.20177,3.20215,3.18986,3.20087,31170000.0
2008-07-30 18:00:00,3.20242,3.2028,3.19082,3.20148,31150000.0
2008-07-30 18:05:00,3.20004,3.20352,3.19076,3.20095,31540000.0
2008-07-30 18:10:00,3.1929,3.20289,3.18967,3.20095,33800000.0
2008-07-30 18:15:00,3.20111,3.20253,3.19111,3.19551,31150000.0
2008-07-30 18:20:00,3.19712,3.20409,3.19211,3.19773,27030000.0
2008-07-30 18:25:00,3.20186,3.20287,3.1922,3.19685,28530000.0
2008-07-30 18:30:00,3.20133,3.20257,3.19118,3.19715,30770000.0
2008-07-30 18:35:00,3.19715,3.20296,3.18974,3.19308,31160000.0
2008-07-30 18:40:00,3.1976,3.20532,3.19088,3.20289,31930000.0
2008-07-30 18:45:00,3.20202,3.20374,3.19206,3.20328,33410000.0
2008-07-30 18:50:00,3.20183,3.2054,3.19229,3.19885,32270000.0
2008-07-30 18:55:00,3.20179,3.2042,3.19122,3.19815,29300000.0
2008-07-30 19:00:00,3.19728,3.20406,3.19258,3.20085,35290000.0
2008-07-30 19:05:00,3.19934,3.20363,3.19013,3.20056,51410000.0
2008-07-30 19:10:00,3.19797,3.20485,3.18633,3.19928,55200000.0
2008-07-30 19:15:00,3.20112,3.20112,3.18925,3.19876,28920000.0
2008-07-30 19:20:00,3.19004,3.2015,3.18943,3.19947,30080000.0
2008-07-30 19:25:00,3.19533,3.19945,3.18806,3.19807,32660000.0
2008-07-30 19:30:00,3.19838,3.20016,3.18794,3.19527,22530000.0
2008-07-30 19:35:00,3.19901,3.20265,3.19027,3.19652,34580000.0
2008-07-30 19:40:00,3.19136,3.204,3.19088,3.19829,33400000.0
2008-07-30 19:45:00,3.19543,3.20177,3.18799,3.19783,22890000.0
2008-07-30 19:50:00,3.19095,3.20357,3.18731,3.19894,47680000.0
2008-07-30 19:55:00,3.19776,3.20221,3.18826,3.19831,39060000.0
2008-07-30 20:00:00,3.20212,3.20212,3.18494,3.18738,48800000.0
2008-07-30 20:05:00,3.19984,3.20086,3.1865,3.1886,27790000.0
2008-07-30 20:10:00,3.19919,3.2018,3.18514,3.197,23660000.0
2008-07-30 20:15:00,3.19804,3.20236,3.18811,3.19818,26280000.0
2008-07-30 20:20:00,3.1986,3.20066,3.18819,3.19802,26260000.0
2008-07-30 20:25:00,3.19909,3.19978,3.18758,3.19683,34900000.0
2008-07-30 20:30:00,3.1929,3.20117,3.18971,3.19358,22890000.0
2008-07-30 20:35:00,3.18973,3.2003,3.18527,3.19702,27410000.0
2008-07-30 20:40:00,3.19781,3.2034,3.18695,3.19899,32660000.0
2008-07-30 20:45:00,3.1966,3.19942,3.18712,3.19588,24410000.0
2008-07-30 20:50:00,3.1937,3.19895,3.18648,3.19808,23640000.0
2008-07-30 20:55:00,3.19218,3.20039,3.1871,3.19712,32290000.0
2008-07-30 21:00:00,3.19817,3.19916,3.18716,3.19438,30400000.0
2008-07-30 21:05:00,3.1961,3.2012,3.18699,3.2012,29670000.0
2008-07-30 21:10:00,3.19887,3.19919,3.18682,3.19766,30020000.0
2008-07-30 21:15:00,3.20026,3.20026,3.18847,3.19163,25520000.0
2008-07-30 21:20:00,3.19464,3.20028,3.18716,3.19783,26660000.0
2008-07-30 21:25:00,3.19596,3.20017,3.18361,3.19668,34150000.0
2008-07-30 21:30:00,3.20085,3.20085,3.1879,3.19452,25150000.0
2008-07-30 21:35:00,3.19789,3.20001,3.18911,3.1932,20280000.0
2008-07-30 21:40:00,3.19359,3.20037,3.1874,3.19646,22880000.0
2008-07-30 21:45:00,3.19684,3.20098,3.1883,3.19253,20280000.0
2008-07-30 21:50:00,3.19414,3.20198,3.18729,3.19615,25890000.0
2008-07-30 21:55:00,3.19746,3.19954,3.18643,3.19592,20290000.0
2008-07-30 22:00:00,3.19964,3.19974,3.1891,3.19596,15380000.0
2008-07-30 22:05:00,3.19342,3.19819,3.1887,3.19449,21020000.0
2008-07-30 22:10:00,3.19577,3.19968,3.18902,3.19639,29660000.0
2008-07-30 22:15:00,3.19583,3.20054,3.18834,3.19763,26260000.0
2008-07-30 22:20:00,3.18784,3.19884,3.1868,3.1884,19140000.0
2008-07-30 22:25:00,3.19671,3.20241,3.19044,3.19704,34890000.0
2008-07-30 22:30:00,3.19768,3.19927,3.18746,3.19562,18780000.0
2008-07-30 22:35:00,3.19142,3.19901,3.18618,3.19563,14260000.0
2008-07-30 22:40:00,3.19914,3.203,3.18852,3.19887,34160000.0
2008-07-30 22:45:00,3.19972,3.19972,3.18678,3.19476,30020000.0
2008-07-30 22:50:00,3.19209,3.19802,3.18662,3.19563,12040000.0
2008-07-30 22:55:00,3.1894,3.19893,3.18792,3.19243,9010000.0
2008-07-30 23:00:00,3.19653,3.20383,3.18852,3.18852,10140000.0
2008-07-30 23:05:00,3.19649,3.19996,3.18807,3.19274,18380000.0
2008-07-30 23:10:00,3.19819,3.20567,3.18975,3.19309,40890000.0
2008-07-30 23:15:00,3.20115,3.20115,3.1873,3.19862,17640000.0
2008-07-30 23:20:00,3.19388,3.19926,3.18853,3.19631,19160000.0
2008-07-30 23:25:00,3.19942,3.20151,3.18786,3.19891,29660000.0
2008-07-30 23:30:00,3.20102,3.20802,3.1965,3.20038,12410000.0
2008-07-30 23:35:00,3.19643,3.2039,3.19193,3.202,20260000.0
2008-07-30 23:40:00,3.19826,3.20184,3.18865,3.20029,20280000.0
2008-07-30 23:45:00,3.20182,3.2026,3.18912,3.19912,13880000.0
2008-07-30 23:50:00,3.20162,3.20583,3.19219,3.19318,15380000.0
2008-07-30 23:55:00,3.20175,3.20251,3.19127,3.2016,25520000.0
2008-07-31 00:00:00,3.198,3.20316,3.19075,3.19829,21380000.0
2008-07-31 00:05:00,3.18933,3.20254,3.18933,3.19591,9380000.0
2008-07-31 00:10:00,3.19592,3.20072,3.18852,3.19649,28540000.0
2008-07-31 00:15:00,3.20383,3.20383,3.18697,3.1995,11640000.0
2008-07-31 00:20:00,3.19057,3.20238,3.18574,3.20176,28880000.0
2008-07-31 00:25:00,3.19441,3.20266,3.19188,3.20147,27020000.0
2008-07-31 00:30:00,3.20252,3.20252,3.18583,3.18947,5250000.0
2008-07-31 00:40:00,3.19682,3.2027,3.19306,3.19945,4510000.0
2008-07-31 00:45:00,3.19811,3.20233,3.19089,3.1934,11630000.0
2008-07-31 00:50:00,3.20047,3.20295,3.18516,3.20188,23640000.0
2008-07-31 01:00:00,3.20031,3.20409,3.19565,3.20105,7880000.0
2008-07-31 01:05:00,3.20068,3.20192,3.19232,3.19697,13880000.0
2008-07-31 01:10:00,3.20147,3.20239,3.1852,3.20135,48040000.0
2008-07-31 01:15:00,3.20028,3.20197,3.18675,3.19696,26280000.0
2008-07-31 01:20:00,3.19833,3.20147,3.18545,3.20138,24030000.0
2008-07-31 01:25:00,3.20053,3.2027,3.18463,3.19994,36410000.0
2008-07-31 01:30:00,3.20225,3.2038,3.19013,3.19731,16520000.0
2008-07-31 01:35:00,3.1959,3.20113,3.18983,3.19738,10510000.0
2008-07-31 01:40:00,3.19911,3.20248,3.18884,3.20122,24780000.0
2008-07-31 01:45:00,3.2032,3.2032,3.19193,3.19973,29670000.0
2008-07-31 01:50:00,3.20023,3.2051,3.18801,3.20179,32310000.0
2008-07-31 01:55:00,3.19335,3.20442,3.1902,3.1996,16150000.0
2008-07-31 02:00:00,3.19746,3.20204,3.19054,3.19994,22210000.0
2008-07-31 02:05:00,3.20115,3.20275,3.18891,3.19823,16170000.0
2008-07-31 02:10:00,3.19725,3.20468,3.19204,3.20232,18010000.0
2008-07-31 02:15:00,3.19398,3.20213,3.18661,3.19986,21810000.0
2008-07-31 02:20:00,3.20026,3.20355,3.19194,3.20178,24840000.0
2008-07-31 02:25:00,3.19792,3.20496,3.18547,3.20023,30020000.0
2008-07-31 02:30:00,3.2014,3.20398,3.1906,3.1929,14630000.0
2008-07-31 02:35:00,3.19162,3.20224,3.19108,3.19389,25880000.0
2008-07-31 02:40:00,3.20106,3.20307,3.19212,3.19754,9750000.0
2008-07-31 02:45:00,3.19841,3.20302,3.18964,3.19607,20250000.0
2008-07-31 02:50:00,3.2015,3.20163,3.19134,3.2016,33760000.0
2008-07-31 02:55:00,3.19637,3.20207,3.18907,3.19514,19500000.0
2008-07-31 03:00:00,3.20253,3.20253,3.18532,3.19627,38300000.0
2008-07-31 03:05:00,3.19598,3.20331,3.19292,3.20171,26310000.0
2008-07-31 03:10:00,3.19236,3.20328,3.19236,3.20116,25890000.0
2008-07-31 03:15:00,3.20283,3.20283,3.19097,3.20172,34530000.0
2008-07-31 03:20:00,3.2009,3.20174,3.18734,3.19699,24030000.0
2008-07-31 03:25:00,3.19513,3.20296,3.18515,3.19868,30410000.0
2008-07-31 03:30:00,3.20104,3.20697,3.19139,3.20107,31160000.0
2008-07-31 03:35:00,3.1972,3.20519,3.19139,3.19196,34530000.0
2008-07-31 03:40:00,3.19563,3.20612,3.18791,3.19694,32650000.0
2008-07-31 03:45:00,3.19599,3.20344,3.18603,3.20061,34170000.0
2008-07-31 03:50:00,3.20079,3.20172,3.18852,3.1994,18760000.0
2008-07-31 03:55:00,3.19551,3.20211,3.1913,3.20211,21420000.0
2008-07-31 04:00:00,3.19285,3.20182,3.18612,3.19676,43910000.0
2008-07-31 04:05:00,3.19552,3.20329,3.18612,3.2,25540000.0
2008-07-31 04:10:00,3.20133,3.20328,3.19122,3.19817,14260000.0
2008-07-31 04:15:00,3.20387,3.20387,3.19053,3.20018,16890000.0
2008-07-31 04:20:00,3.20119,3.20529,3.18553,3.19661,32660000.0
2008-07-31 04:25:00,3.20305,3.20305,3.18989,3.20132,25520000.0
2008-07-31 04:30:00,3.1995,3.20575,3.18636,3.19793,31180000.0
2008-07-31 04:35:00,3.19777,3.20159,3.18886,3.20087,29270000.0
2008-07-31 04:40:00,3.19249,3.20317,3.19018,3.20212,27400000.0
2008-07-31 04:45:00,3.19925,3.20226,3.18692,3.19566,32260000.0
2008-07-31 04:50:00,3.19963,3.20244,3.18841,3.20029,23280000.0
2008-07-31 04:55:00,3.20036,3.20243,3.18562,3.20061,34160000.0
2008-07-31 05:00:00,3.20251,3.20318,3.18629,3.19284,31160000.0
2008-07-31 05:05:00,3.20101,3.20198,3.18567,3.19997,28540000.0
2008-07-31 05:10:00,3.20026,3.203,3.18884,3.20171,31940000.0
2008-07-31 05:15:00,3.20542,3.20558,3.18878,3.2009,25530000.0
2008-07-31 05:20:00,3.18957,3.20033,3.18742,3.20027,13910000.0
2008-07-31 05:25:00,3.2014,3.2037,3.1887,3.19498,32650000.0
2008-07-31 05:30:00,3.19989,3.20144,3.18639,3.19509,22900000.0
2008-07-31 05:35:00,3.20023,3.20305,3.19112,3.19982,27400000.0
2008-07-31 05:40:00,3.19822,3.20259,3.19051,3.19771,24780000.0
2008-07-31 05:45:00,3.20423,3.20423,3.189,3.19182,28880000.0
2008-07-31 05:50:00,3.20051,3.20186,3.19165,3.19516,25890000.0
2008-07-31 05:55:00,3.19743,3.20096,3.18846,3.19679,18390000.0
2008-07-31 06:00:00,3.19575,3.20688,3.18587,3.19608,35270000.0
2008-07-31 06:05:00,3.19762,3.20471,3.19074,3.20265,38280000.0
2008-07-31 06:10:00,3.19908,3.20144,3.18983,3.19826,34160000.0
2008-07-31 06:15:00,3.2042,3.2054,3.18942,3.20282,44650000.0
2008-07-31 06:20:00,3.1992,3.20077,3.1901,3.19726,23260000.0
2008-07-31 06:25:00,3.20101,3.20126,3.18637,3.20014,36050000.0
2008-07-31 06:30:00,3.20061,3.20335,3.18893,3.19621,30760000.0
2008-07-31 06:35:00,3.19731,3.20046,3.19002,3.19953,10510000.0
2008-07-31 06:40:00,3.20099,3.20218,3.18704,3.19499,32680000.0
2008-07-31 06:45:00,3.1999,3.20451,3.18605,3.19926,23640000.0
2008-07-31 06:50:00,3.19931,3.20215,3.19073,3.19742,31150000.0
2008-07-31 06:55:00,3.19152,3.2015,3.18894,3.1965,34920000.0
2008-07-31 07:00:00,3.20039,3.20464,3.19064,3.20158,18790000.0
2008-07-31 07:05:00,3.19189,3.2046,3.19155,3.19937,35290000.0
2008-07-31 07:10:00,3.20116,3.20279,3.19161,3.20126,28920000.0
2008-07-31 07:15:00,3.2029,3.2031,3.1869,3.19582,26280000.0
2008-07-31 07:20:00,3.20191,3.20191,3.1877,3.19143,18400000.0
2008-07-31 07:25:00,3.19683,3.20354,3.19151,3.20254,24020000.0
2008-07-31 07:30:00,3.20044,3.20165,3.18843,3.20077,34150000.0
2008-07-31 07:35:00,3.18912,3.20238,3.18661,3.19911,42770000.0
2008-07-31 07:40:00,3.19776,3.20221,3.18955,3.19564,37170000.0
2008-07-31 07:45:00,3.20113,3.20113,3.18996,3.19877,15750000.0
2008-07-31 07:50:00,3.19965,3.20287,3.19038,3.19578,33030000.0
2008-07-31 07:55:00,3.19835,3.206,3.18984,3.20155,36750000.0
2008-07-31 08:00:00,3.19901,3.20379,3.19187,3.20047,34140000.0
2008-07-31 08:05:00,3.20166,3.20363,3.18741,3.19884,38280000.0
2008-07-31 08:10:00,3.19822,3.20415,3.18719,3.19335,37520000.0
2008-07-31 08:15:00,3.20167,3.20167,3.18795,3.19485,31520000.0
2008-07-31 08:20:00,3.19804,3.20182,3.1882,3.20182,25520000.0
2008-07-31 08:25:00,3.1937,3.20083,3.18662,3.19867,30380000.0
2008-07-31 08:30:00,3.19684,3.20144,3.18706,3.19759,35670000.0
2008-07-31 08:35:00,3.19749,3.20154,3.18858,3.19236,37150000.0
2008-07-31 08:40:00,3.19321,3.20077,3.18534,3.19692,38680000.0
2008-07-31 08:45:00,3.20012,3.20132,3.18463,3.19694,37520000.0
2008-07-31 08:50:00,3.19752,3.19956,3.18763,3.19806,34900000.0
2008-07-31 08:55:00,3.19436,3.20469,3.18621,3.19855,42770000.0
2008-07-31 09:00:00,3.20099,3.20545,3.18975,3.19715,42410000.0
2008-07-31 09:05:00,3.19469,3.20166,3.19053,3.19409,32650000.0
2008-07-31 09:10:00,3.20113,3.20178,3.1895,3.19981,28550000.0
2008-07-31 09:15:00,3.19781,3.20304,3.19106,3.1965,32270000.0
2008-07-31 09:20:00,3.19753,3.20595,3.19031,3.20001,30780000.0
2008-07-31 09:25:00,3.19481,3.20042,3.18862,3.19989,30790000.0
2008-07-31 09:30:00,3.19773,3.20083,3.18746,3.19946,25890000.0
2008-07-31 09:35:00,3.19907,3.20177,3.1901,3.20177,27030000.0
2008-07-31 09:40:00,3.19183,3.20453,3.18928,3.20146,46540000.0
2008-07-31 09:45:00,3.19383,3.20374,3.19199,3.19376,34170000.0
2008-07-31 09:50:00,3.19843,3.20116,3.18778,3.19717,30790000.0
2008-07-31 09:55:00,3.19746,3.20107,3.18721,3.20074,38280000.0
2008-07-31 10:00:00,3.20138,3.20189,3.19046,3.19138,28890000.0
2008-07-31 10:05:00,3.19926,3.20212,3.18872,3.19002,28170000.0
2008-07-31 10:10:00,3.19933,3.20553,3.18656,3.19665,37520000.0
2008-07-31 10:15:00,3.195,3.20146,3.18936,3.19831,33770000.0
2008-07-31 10:20:00,3.19836,3.20119,3.19237,3.19641,35270000.0
2008-07-31 10:25:00,3.19506,3.20104,3.19086,3.20035,32270000.0
2008-07-31 10:30:00,3.199,3.20043,3.18873,3.19585,31150000.0
2008-07-31 10:35:00,3.19531,3.20039,3.19017,3.19914,34900000.0
2008-07-31 10:40:00,3.19445,3.20303,3.19053,3.19745,35290000.0
2008-07-31 10:45:00,3.19618,3.20043,3.18635,3.19824,25900000.0
2008-07-31 10:50:00,3.19993,3.20479,3.1885,3.19818,34890000.0
2008-07-31 10:55:00,3.19802,3.20091,3.18778,3.1981,40530000.0
2008-07-31 11:00:00,3.19844,3.20241,3.18787,3.19749,39780000.0
2008-07-31 11:05:00,3.20053,3.20304,3.19088,3.20101,31510000.0
2008-07-31 11:10:00,3.19695,3.20226,3.1902,3.20096,36780000.0
2008-07-31 11:15:00,3.19669,3.20118,3.19107,3.20057,31910000.0
2008-07-31 11:20:00,3.20103,3.20362,3.19004,3.19859,31140000.0
2008-07-31 11:25:00,3.19901,3.20225,3.19257,3.20205,39030000.0
2008-07-31 11:30:00,3.20216,3.20244,3.19149,3.19319,30780000.0
2008-07-31 11:35:00,3.19756,3.20461,3.1878,3.20311,45780000.0
2008-07-31 11:40:00,3.19459,3.20435,3.19093,3.20125,33770000.0
2008-07-31 11:45:00,3.19423,3.20404,3.19074,3.20341,37530000.0
2008-07-31 11:50:00,3.20221,3.2026,3.19107,3.2026,34520000.0
2008-07-31 11:55:00,3.1977,3.20324,3.19148,3.2016,31880000.0
2008-07-31 12:00:00,3.19588,3.20085,3.19054,3.19935,28910000.0
2008-07-31 12:05:00,3.19806,3.20278,3.19137,3.19572,33400000.0
2008-07-31 12:10:00,3.20082,3.20266,3.18934,3.20158,39420000.0
2008-07-31 12:15:00,3.20069,3.20299,3.18848,3.19564,44290000.0
2008-07-31 12:20:00,3.20101,3.20199,3.19137,3.20128,30030000.0
2008-07-31 12:25:00,3.19586,3.20085,3.19059,3.19519,26280000.0
2008-07-31 12:30:00,3.20037,3.20253,3.1913,3.20037,37920000.0
2008-07-31 12:35:00,3.19983,3.20243,3.19015,3.19758,32650000.0
2008-07-31 12:40:00,3.19879,3.20175,3.19078,3.19121,37910000.0
2008-07-31 12:45:00,3.19951,3.2043,3.1904,3.19573,34150000.0
2008-07-31 12:50:00,3.19669,3.2015,3.19128,3.1945,37520000.0
2008-07-31 12:55:00,3.19295,3.20544,3.18911,3.20043,42030000.0
2008-07-31 13:00:00,3.1996,3.20145,3.18795,3.19971,53280000.0
2008-07-31 13:05:00,3.2009,3.20442,3.18924,3.19316,31520000.0
2008-07-31 13:10:00,3.20243,3.20393,3.18942,3.20006,31920000.0
2008-07-31 13:15:00,3.19812,3.20229,3.1937,3.19631,30790000.0
2008-07-31 13:20:00,3.19714,3.20213,3.1905,3.19408,32640000.0
2008-07-31 13:25:00,3.20175,3.20361,3.18967,3.19738,38660000.0
2008-07-31 13:30:00,3.19843,3.20411,3.18902,3.19738,37150000.0
2008-07-31 13:35:00,3.20279,3.20279,3.18886,3.20216,33410000.0
2008-07-31 13:40:00,3.19496,3.2026,3.1893,3.19741,31130000.0
2008-07-31 13:45:00,3.19819,3.20369,3.18893,3.20052,30400000.0
2008-07-31 13:50:00,3.20204,3.20593,3.19233,3.19393,43160000.0
2008-07-31 13:55:00,3.19813,3.20451,3.1934,3.19811,35670000.0
2008-07-31 14:00:00,3.20175,3.20445,3.19557,3.19728,34530000.0
2008-07-31 14:05:00,3.20189,3.20498,3.19317,3.20363,37190000.0
2008-07-31 14:10:00,3.19605,3.20271,3.19265,3.19644,32270000.0
2008-07-31 14:15:00,3.20123,3.2029,3.19296,3.20233,32310000.0
2008-07-31 14:20:00,3.20278,3.2066,3.19448,3.19787,35660000.0
2008-07-31 14:25:00,3.20255,3.20634,3.19338,3.19856,36780000.0
2008-07-31 14:30:00,3.20387,3.20767,3.19368,3.2033,31160000.0
2008-07-31 14:35:00,3.20578,3.20965,3.19673,3.2064,35260000.0
2008-07-31 14:40:00,3.19864,3.21101,3.19761,3.20653,34520000.0
2008-07-31 14:45:00,3.20651,3.21129,3.19795,3.21007,33760000.0
2008-07-31 14:50:00,3.20625,3.21201,3.20096,3.20846,30400000.0
2008-07-31 14:55:00,3.21208,3.21367,3.19853,3.20079,37180000.0
2008-07-31 15:00:00,3.20719,3.21222,3.19838,3.21081,36030000.0
2008-07-31 15:05:00,3.20384,3.21095,3.19786,3.20094,29290000.0
2008-07-31 15:10:00,3.20571,3.21346,3.20205,3.21015,43170000.0
2008-07-31 15:15:00,3.20439,3.21153,3.19918,3.21045,35670000.0
2008-07-31 15:20:00,3.20403,3.21297,3.19752,3.20696,31180000.0
2008-07-31 15:25:00,3.20939,3.21058,3.19771,3.20962,34150000.0
2008-07-31 15:30:00,3.20932,3.21037,3.20131,3.20735,30030000.0
2008-07-31 15:35:00,3.20271,3.21028,3.19509,3.19823,32290000.0
2008-07-31 15:40:00,3.20687,3.2094,3.19336,3.20647,35670000.0
2008-07-31 15:45:00,3.20622,3.21001,3.19932,3.20326,33400000.0
2008-07-31 15:50:00,3.20835,3.20965,3.19925,3.20776,29650000.0
2008-07-31 15:55:00,3.20859,3.21186,3.20285,3.21066,36780000.0
2008-07-31 16:00:00,3.21105,3.21332,3.203,3.21332,30760000.0
2008-07-31 16:05:00,3.2087,3.21523,3.20588,3.21321,30010000.0
2008-07-31 16:10:00,3.21407,3.21508,3.20185,3.20961,37920000.0
2008-07-31 16:15:00,3.21257,3.21287,3.2003,3.20869,37920000.0
2008-07-31 16:20:00,3.19908,3.21229,3.19908,3.20766,32280000.0
2008-07-31 16:25:00,3.20913,3.21149,3.19906,3.21117,35290000.0
2008-07-31 16:30:00,3.20461,3.21061,3.19766,3.20392,34150000.0
2008-07-31 16:35:00,3.20392,3.20943,3.19864,3.20682,42070000.0
2008-07-31 16:40:00,3.20677,3.21102,3.19878,3.20383,38670000.0
2008-07-31 16:45:00,3.20892,3.2115,3.1991,3.20619,29670000.0
2008-07-31 16:50:00,3.20341,3.20934,3.19541,3.20499,31550000.0
2008-07-31 16:55:00,3.20691,3.20795,3.19453,3.20475,38280000.0
2008-07-31 17:00:00,3.20139,3.20954,3.19628,3.20503,34920000.0
2008-07-31 17:05:00,3.20066,3.2086,3.19453,3.2048,32280000.0
2008-07-31 17:10:00,3.20457,3.20769,3.1956,3.20199,35650000.0
2008-07-31 17:15:00,3.20865,3.20865,3.19493,3.20071,40540000.0
2008-07-31 17:20:00,3.2042,3.2089,3.19992,3.2029,30770000.0
2008-07-31 17:25:00,3.20725,3.20887,3.19771,3.19861,40910000.0
2008-07-31 17:30:00,3.19924,3.20908,3.19408,3.20737,36040000.0
2008-07-31 17:35:00,3.20489,3.2108,3.19682,3.20246,64930000.0
2008-07-31 17:40:00,3.20805,3.21329,3.19958,3.20658,31160000.0
2008-07-31 17:45:00,3.20714,3.21285,3.19967,3.20994,29270000.0
2008-07-31 17:50:00,3.20863,3.2173,3.20293,3.21084,25900000.0
2008-07-31 17:55:00,3.21339,3.21492,3.20155,3.21231,31160000.0
2008-07-31 18:00:00,3.21321,3.2138,3.20116,3.21234,28160000.0
2008-07-31 18:05:00,3.21221,3.21531,3.20394,3.21531,32640000.0
2008-07-31 18:10:00,3.2084,3.21499,3.20275,3.21279,34920000.0
2008-07-31 18:15:00,3.21349,3.21434,3.20073,3.2051,32660000.0
2008-07-31 18:20:00,3.20699,3.21228,3.20229,3.2097,33040000.0
2008-07-31 18:25:00,3.21008,3.21176,3.20216,3.20623,27780000.0
2008-07-31 18:30:00,3.21041,3.21215,3.19796,3.20655,31930000.0
2008-07-31 18:35:00,3.20678,3.21279,3.20154,3.20275,29280000.0
2008-07-31 18:40:00,3.20673,3.21158,3.19927,3.20937,33030000.0
2008-07-31 18:45:00,3.21122,3.2123,3.20068,3.21074,34540000.0
2008-07-31 18:50:00,3.21003,3.2135,3.20091,3.20678,31150000.0
2008-07-31 18:55:00,3.21031,3.21089,3.20008,3.20622,28550000.0
2008-07-31 19:00:00,3.20739,3.21413,3.20238,3.21242,34560000.0
2008-07-31 19:05:00,3.21008,3.21427,3.20049,3.21246,47680000.0
2008-07-31 19:10:00,3.20895,3.2142,3.20201,3.21363,52950000.0
2008-07-31 19:15:00,3.2133,3.2133,3.20072,3.20908,27770000.0
2008-07-31 19:20:00,3.20152,3.2127,3.19946,3.20906,32260000.0
2008-07-31 19:25:00,3.20574,3.21166,3.19851,3.20876,27400000.0
2008-07-31 19:30:00,3.21258,3.21258,3.19905,3.20716,23260000.0
2008-07-31 19:35:00,3.20609,3.2113,3.1981,3.20383,33400000.0
2008-07-31 19:40:00,3.20097,3.21171,3.19911,3.20473,31930000.0
2008-07-31 19:45:00,3.21338,3.21338,3.19953,3.20878,25930000.0
2008-07-31 19:50:00,3.2094,3.21231,3.19749,3.20558,51070000.0
2008-07-31 19:55:00,3.20739,3.21122,3.19817,3.20913,39050000.0
2008-07-31 20:00:00,3.21261,3.21354,3.19847,3.20146,54060000.0
2008-07-31 20:05:00,3.20554,3.21342,3.19915,3.2061,40900000.0
2008-07-31 20:10:00,3.20502,3.21323,3.20017,3.21068,31910000.0
2008-07-31 20:15:00,3.21214,3.21339,3.1974,3.20128,25530000.0
2008-07-31 20:20:00,3.20369,3.21372,3.20369,3.20711,25530000.0
2008-07-31 20:25:00,3.20996,3.21157,3.1993,3.21069,40910000.0
2008-07-31 20:30:00,3.21242,3.2136,3.20014,3.20302,32660000.0
2008-07-31 20:35:00,3.20671,3.21158,3.20239,3.20906,25540000.0
2008-07-31 20:40:00,3.20412,3.2142,3.19755,3.19769,31900000.0
2008-07-31 20:45:00,3.21539,3.21539,3.20257,3.21011,31530000.0
2008-07-31 20:50:00,3.20637,3.21407,3.20035,3.20891,29630000.0
2008-07-31 20:55:00,3.20581,3.21754,3.20121,3.21048,33790000.0
2008-07-31 21:00:00,3.21311,3.21311,3.20137,3.21089,19130000.0
2008-07-31 21:05:00,3.21003,3.21282,3.20143,3.21133,31920000.0
2008-07-31 21:10:00,3.21048,3.21191,3.20083,3.21175,19160000.0
2008-07-31 21:15:00,3.21066,3.21305,3.20183,3.20618,23640000.0
2008-07-31 21:20:00,3.21221,3.21454,3.20272,3.21356,24020000.0
2008-07-31 21:25:00,3.21212,3.21522,3.20076,3.21243,32650000.0
2008-07-31 21:30:00,3.21209,3.2157,3.20013,3.21391,27400000.0
2008-07-31 21:35:00,3.20323,3.21571,3.20323,3.21307,16510000.0
2008-07-31 21:40:00,3.21329,3.21386,3.20257,3.21353,31510000.0
2008-07-31 21:45:00,3.2167,3.2167,3.20438,3.2119,27380000.0
2008-07-31 21:50:00,3.20826,3.21623,3.2072,3.2084,22880000.0
2008-07-31 21:55:00,3.21049,3.2144,3.20185,3.21156,27760000.0
2008-07-31 22:00:00,3.21317,3.21645,3.20432,3.21064,18780000.0
2008-07-31 22:05:00,3.21103,3.21689,3.20412,3.21352,9750000.0
2008-07-31 22:10:00,3.20723,3.21337,3.2024,3.21179,29660000.0
2008-07-31 22:15:00,3.21205,3.21578,3.20313,3.2066,22900000.0
2008-07-31 22:20:00,3.20124,3.21402,3.20105,3.20442,17260000.0
2008-07-31 22:25:00,3.20406,3.21392,3.2022,3.21328,25540000.0
2008-07-31 22:30:00,3.20985,3.2137,3.20628,3.20991,18770000.0
2008-07-31 22:35:00,3.21364,3.21582,3.20106,3.21173,30760000.0
2008-07-31 22:40:00,3.21315,3.21457,3.20177,3.20276,17640000.0
2008-07-31 22:45:00,3.21654,3.21654,3.20174,3.21331,34180000.0
2008-07-31 22:50:00,3.20778,3.21629,3.20232,3.20399,45460000.0
2008-07-31 22:55:00,3.21491,3.21491,3.20254,3.21192,27790000.0
2008-07-31 23:00:00,3.21209,3.21295,3.2003,3.2003,13150000.0
2008-07-31 23:05:00,3.20831,3.2124,3.20135,3.20156,25940000.0
2008-07-31 23:10:00,3.20844,3.21142,3.20144,3.20821,16150000.0
2008-07-31 23:15:00,3.20899,3.21304,3.20177,3.20899,12760000.0
2008-07-31 23:20:00,3.21132,3.21222,3.20239,3.20561,21760000.0
2008-07-31 23:25:00,3.21159,3.21159,3.2012,3.21145,13900000.0
2008-07-31 23:30:00,3.20421,3.21493,3.20421,3.21169,4140000.0
2008-07-31 23:35:00,3.20573,3.21293,3.20135,3.20162,16520000.0
2008-07-31 23:40:00,3.21083,3.21228,3.20183,3.2114,26680000.0
2008-07-31 23:45:00,3.20562,3.21436,3.20306,3.21138,17260000.0
2008-07-31 23:50:00,3.20575,3.20956,3.20144,3.20814,4510000.0
2008-08-01 00:00:00,3.20993,3.21522,3.19492,3.20168,9020000.0
2008-08-01 00:05:00,3.19915,3.20519,3.19543,3.20192,10880000.0
2008-08-01 00:10:00,3.20064,3.20487,3.19442,3.19989,19530000.0
2008-08-01 00:15:00,3.21189,3.21189,3.19856,3.19878,6750000.0
2008-08-01 00:20:00,3.20191,3.20412,3.19352,3.20148,15750000.0
2008-08-01 00:25:00,3.20307,3.20438,3.1948,3.20166,6010000.0
2008-08-01 00:30:00,3.21527,3.21598,3.20592,3.21471,5250000.0
2008-08-01 00:35:00,3.19883,3.20412,3.19472,3.20148,9760000.0
2008-08-01 00:40:00,3.19883,3.20412,3.19472,3.20084,6000000.0
2008-08-01 00:45:00,3.21389,3.21389,3.19382,3.20058,9760000.0
2008-08-01 00:50:00,3.19813,3.21125,3.19402,3.20078,16160000.0
2008-08-01 00:55:00,3.20219,3.21255,3.19848,3.21175,15410000.0
2008-08-01 01:00:00,3.21486,3.21486,3.20776,3.21083,4500000.0
2008-08-01 01:05:00,3.19753,3.21348,3.19342,3.21044,19510000.0
2008-08-01 01:10:00,3.20706,3.21263,3.19362,3.20038,9000000.0
2008-08-01 01:15:00,3.21167,3.21465,3.19342,3.20018,9770000.0
2008-08-01 01:20:00,3.19733,3.20262,3.19322,3.19998,4140000.0
2008-08-01 01:25:00,3.20823,3.2184,3.20368,3.21495,19140000.0
2008-08-01 01:30:00,3.2137,3.2137,3.19362,3.20038,7880000.0
2008-08-01 01:35:00,3.19733,3.20262,3.19282,3.19958,9760000.0
2008-08-01 01:40:00,3.20669,3.21302,3.20269,3.2086,8650000.0
2008-08-01 01:45:00,3.20953,3.21482,3.19362,3.20038,10130000.0
2008-08-01 01:50:00,3.19733,3.20262,3.19282,3.19958,9390000.0
2008-08-01 01:55:00,3.19713,3.20242,3.19302,3.19834,6000000.0
2008-08-01 02:00:00,3.20976,3.21373,3.20523,3.20926,4880000.0
2008-08-01 02:15:00,3.20979,3.21378,3.20409,3.20982,8260000.0
2008-08-01 02:20:00,3.21189,3.21365,3.2035,3.20657,6010000.0
2008-08-01 02:30:00,3.20993,3.21522,3.20339,3.20919,10130000.0
2008-08-01 02:40:00,3.2105,3.21227,3.20236,3.21133,7130000.0
2008-08-01 02:45:00,3.21576,3.21576,3.20472,3.20878,9390000.0
2008-08-01 02:50:00,3.20826,3.21485,3.20132,3.20691,17250000.0
2008-08-01 02:55:00,3.21249,3.21592,3.20466,3.21052,12750000.0
2008-08-01 03:00:00,3.21093,3.21622,3.20682,3.21358,4880000.0
2008-08-01 03:05:00,3.2115,3.2162,3.20399,3.20399,14250000.0
2008-08-01 03:10:00,3.20601,3.21416,3.20342,3.20933,11640000.0
2008-08-01 03:15:00,3.21043,3.21608,3.20412,3.21088,21010000.0
2008-08-01 03:25:00,3.21466,3.21466,3.20532,3.21378,11280000.0
2008-08-01 03:30:00,3.21583,3.21583,3.21042,3.21042,1510000.0
2008-08-01 03:35:00,3.21435,3.21478,3.21246,3.21292,4880000.0
2008-08-01 03:40:00,3.21074,3.21427,3.20429,3.21315,12760000.0
2008-08-01 03:45:00,3.20749,3.21896,3.20134,3.21402,14650000.0
2008-08-01 03:50:00,3.20937,3.21424,3.20471,3.20471,5640000.0
2008-08-01 04:00:00,3.20806,3.21816,3.20383,3.20383,15010000.0
2008-08-01 04:05:00,3.20883,3.21412,3.20472,3.21148,4510000.0
2008-08-01 04:15:00,3.21489,3.21507,3.20312,3.20988,11630000.0
2008-08-01 04:25:00,3.21399,3.21399,3.20303,3.20303,3010000.0
2008-08-01 04:30:00,3.21113,3.21642,3.20702,3.21378,4880000.0
2008-08-01 04:45:00,3.21143,3.21672,3.20732,3.21408,4880000.0
2008-08-01 05:00:00,3.21543,3.2172,3.20732,3.21439,6760000.0
2008-08-01 05:05:00,3.21302,3.21302,3.21044,3.21044,1500000.0
2008-08-01 05:15:00,3.21662,3.21678,3.20722,3.20722,4520000.0
2008-08-01 05:30:00,3.21093,3.21622,3.20682,3.21358,5250000.0
2008-08-01 05:45:00,3.20682,3.21622,3.20592,3.21622,13140000.0
2008-08-01 06:00:00,3.20722,3.21685,3.20632,3.21662,11640000.0
2008-08-01 06:15:00,3.21501,3.21501,3.20028,3.20147,7510000.0
2008-08-01 06:30:00,3.21257,3.21632,3.20602,3.21632,4130000.0
2008-08-01 06:45:00,3.21189,3.21632,3.21189,3.21489,5630000.0
2008-08-01 07:00:00,3.21103,3.21632,3.20403,3.20951,10130000.0
2008-08-01 07:15:00,3.21113,3.21642,3.20432,3.20505,21780000.0
2008-08-01 07:20:00,3.21343,3.21638,3.20526,3.21337,4880000.0
2008-08-01 07:25:00,3.21331,3.21677,3.20453,3.21375,10510000.0
2008-08-01 07:30:00,3.21487,3.21487,3.20291,3.21381,4130000.0
2008-08-01 07:35:00,3.20323,3.21468,3.20323,3.21337,8250000.0
2008-08-01 07:40:00,3.20322,3.21372,3.20307,3.21008,16150000.0
2008-08-01 07:45:00,3.2137,3.21469,3.20625,3.20871,21030000.0
2008-08-01 07:50:00,3.21394,3.21526,3.20337,3.20337,13890000.0
2008-08-01 07:55:00,3.21271,3.21711,3.204,3.20422,30390000.0
2008-08-01 08:00:00,3.21187,3.21547,3.20472,3.21277,14260000.0
2008-08-01 08:05:00,3.2125,3.21408,3.20847,3.21293,6000000.0
2008-08-01 08:10:00,3.20874,3.21611,3.20171,3.20784,20270000.0
2008-08-01 08:15:00,3.21512,3.21512,3.20214,3.21009,15390000.0
2008-08-01 08:20:00,3.21426,3.21702,3.20485,3.20514,21010000.0
2008-08-01 08:25:00,3.20833,3.21894,3.20085,3.21357,23280000.0
2008-08-01 08:30:00,3.21127,3.21816,3.20429,3.2164,35290000.0
2008-08-01 08:35:00,3.21483,3.2174,3.20632,3.20918,27770000.0
2008-08-01 08:40:00,3.21692,3.22278,3.20334,3.21631,27030000.0
2008-08-01 08:45:00,3.21662,3.21728,3.19901,3.21273,37160000.0
2008-08-01 08:50:00,3.21448,3.21617,3.19908,3.21288,26670000.0
2008-08-01 08:55:00,3.20532,3.21278,3.19765,3.20901,32270000.0
2008-08-01 09:00:00,3.21525,3.21525,3.20282,3.20687,42050000.0
2008-08-01 09:05:00,3.21281,3.21401,3.19949,3.20676,31530000.0
2008-08-01 09:10:00,3.21228,3.215,3.2009,3.21187,31140000.0
2008-08-01 09:15:00,3.21064,3.21386,3.19912,3.20303,22170000.0
2008-08-01 09:20:00,3.20921,3.21111,3.19929,3.20738,30040000.0
2008-08-01 09:25:00,3.20303,3.21297,3.19886,3.20981,31150000.0
2008-08-01 09:30:00,3.20982,3.21283,3.2018,3.20786,20640000.0
2008-08-01 09:35:00,3.20792,3.21119,3.20078,3.21015,27400000.0
2008-08-01 09:40:00,3.20323,3.21632,3.20167,3.21157,48390000.0
2008-08-01 09:45:00,3.20341,3.21526,3.19997,3.20303,27010000.0
2008-08-01 09:50:00,3.20447,3.21252,3.19975,3.21252,31510000.0
2008-08-01 09:55:00,3.21126,3.2153,3.19865,3.2142,38270000.0
2008-08-01 10:00:00,3.21312,3.21436,3.20334,3.212,24380000.0
2008-08-01 10:05:00,3.21277,3.21942,3.20423,3.2044,30020000.0
2008-08-01 10:10:00,3.21612,3.2179,3.20304,3.21408,37150000.0
2008-08-01 10:15:00,3.21227,3.21931,3.2028,3.21487,35270000.0
2008-08-01 10:20:00,3.21351,3.21554,3.20458,3.20873,27410000.0
2008-08-01 10:25:00,3.20766,3.21349,3.20676,3.21349,16150000.0
2008-08-01 10:30:00,3.21289,3.21512,3.20362,3.20643,16150000.0
2008-08-01 10:35:00,3.20783,3.21499,3.2035,3.21124,33030000.0
2008-08-01 10:40:00,3.20718,3.21714,3.20143,3.20588,30780000.0
2008-08-01 10:45:00,3.21136,3.21303,3.20093,3.21095,30060000.0
2008-08-01 10:50:00,3.21121,3.21346,3.19825,3.2103,34530000.0
2008-08-01 10:55:00,3.21124,3.21408,3.20377,3.21232,18770000.0
2008-08-01 11:00:00,3.21367,3.21682,3.2033,3.20774,41260000.0
2008-08-01 11:05:00,3.21299,3.21578,3.20032,3.21069,20640000.0
2008-08-01 11:10:00,3.20077,3.21339,3.19813,3.21251,32660000.0
2008-08-01 11:15:00,3.20938,3.21599,3.20354,3.21298,20250000.0
2008-08-01 11:20:00,3.21312,3.21536,3.20112,3.20467,22530000.0
2008-08-01 11:25:00,3.20865,3.21759,3.20828,3.21638,29270000.0
2008-08-01 11:30:00,3.21822,3.21863,3.20652,3.20652,20630000.0
2008-08-01 11:35:00,3.21294,3.21586,3.20368,3.21536,34880000.0
2008-08-01 11:40:00,3.20801,3.21551,3.20592,3.21507,16890000.0
2008-08-01 11:45:00,3.20891,3.21889,3.19832,3.21559,34930000.0
2008-08-01 11:50:00,3.2146,3.21625,3.20547,3.21492,32660000.0
2008-08-01 11:55:00,3.21005,3.21582,3.20224,3.21448,28550000.0
2008-08-01 12:00:00,3.21195,3.21702,3.20671,3.21282,29270000.0
2008-08-01 12:05:00,3.21173,3.21634,3.20556,3.20876,28140000.0
2008-08-01 12:10:00,3.21444,3.21756,3.20454,3.21333,25530000.0
2008-08-01 12:15:00,3.21647,3.21647,3.20834,3.20938,27020000.0
2008-08-01 12:20:00,3.21535,3.21719,3.20557,3.21551,30030000.0
2008-08-01 12:25:00,3.21034,3.21875,3.20782,3.20782,20640000.0
2008-08-01 12:30:00,3.21482,3.21587,3.20671,3.20928,26270000.0
2008-08-01 12:35:00,3.21366,3.21932,3.20292,3.20992,31910000.0
2008-08-01 12:40:00,3.21161,3.21339,3.19872,3.20101,37900000.0
2008-08-01 12:45:00,3.21249,3.21392,3.20105,3.20758,33010000.0
2008-08-01 12:50:00,3.20791,3.21297,3.20193,3.2065,27780000.0
2008-08-01 12:55:00,3.2119,3.21518,3.20036,3.21271,34540000.0
2008-08-01 13:00:00,3.21276,3.21439,3.20229,3.20804,30420000.0
2008-08-01 13:05:00,3.21195,3.21469,3.20272,3.2074,31520000.0
2008-08-01 13:10:00,3.21326,3.21834,3.20367,3.20992,24010000.0
2008-08-01 13:15:00,3.2108,3.21524,3.20759,3.20958,25140000.0
2008-08-01 13:20:00,3.21349,3.21462,3.20446,3.20681,21410000.0
2008-08-01 13:25:00,3.21418,3.21749,3.20437,3.21001,29650000.0
2008-08-01 13:30:00,3.21099,3.21605,3.20017,3.20806,37160000.0
2008-08-01 13:35:00,3.21411,3.21943,3.20402,3.21732,31160000.0
2008-08-01 13:40:00,3.21129,3.21621,3.20568,3.21468,22150000.0
2008-08-01 13:45:00,3.21289,3.21765,3.20635,3.21636,23270000.0
2008-08-01 13:50:00,3.21662,3.2202,3.20636,3.20751,41670000.0
2008-08-01 13:55:00,3.21348,3.21703,3.20927,3.20995,18020000.0
2008-08-01 14:00:00,3.21644,3.21756,3.20923,3.21062,28160000.0
2008-08-01 14:05:00,3.21665,3.21938,3.20791,3.21623,37190000.0
2008-08-01 14:10:00,3.209,3.21907,3.20689,3.21425,31910000.0
2008-08-01 14:15:00,3.21827,3.21918,3.20794,3.21679,35630000.0
2008-08-01 14:20:00,3.21336,3.21506,3.20354,3.20606,33800000.0
2008-08-01 14:25:00,3.20955,3.21297,3.20174,3.20769,37160000.0
2008-08-01 14:30:00,3.21242,3.21242,3.19474,3.20617,30060000.0
2008-08-01 14:35:00,3.20799,3.21309,3.1955,3.20228,33040000.0
2008-08-01 14:40:00,3.19363,3.20949,3.19363,3.20375,32310000.0
2008-08-01 14:45:00,3.20609,3.20843,3.1952,3.20401,33760000.0
2008-08-01 14:50:00,3.20033,3.21043,3.19791,3.20375,30420000.0
2008-08-01 14:55:00,3.20708,3.20967,3.19569,3.19806,39400000.0
2008-08-01 15:00:00,3.20313,3.20827,3.19401,3.20402,36780000.0
2008-08-01 15:05:00,3.19973,3.20671,3.19381,3.19707,29270000.0
2008-08-01 15:10:00,3.2015,3.20799,3.19463,3.20465,42070000.0
2008-08-01 15:15:00,3.20096,3.20802,3.19456,3.20699,35280000.0
2008-08-01 15:20:00,3.19991,3.20884,3.19523,3.20342,30050000.0
2008-08-01 15:25:00,3.20502,3.2068,3.19344,3.20662,33780000.0
2008-08-01 15:30:00,3.2072,3.20724,3.19946,3.20528,30410000.0
2008-08-01 15:35:00,3.20048,3.2099,3.19461,3.19606,34160000.0
2008-08-01 15:40:00,3.20816,3.21111,3.19415,3.20667,33070000.0
2008-08-01 15:45:00,3.20594,3.20964,3.19854,3.20282,31160000.0
2008-08-01 15:50:00,3.2079,3.20973,3.19847,3.20821,30400000.0
2008-08-01 15:55:00,3.20861,3.20982,3.20137,3.20779,34930000.0
2008-08-01 16:00:00,3.20926,3.20926,3.19963,3.20875,30020000.0
2008-08-01 16:05:00,3.20334,3.20942,3.1971,3.20942,28540000.0
2008-08-01 16:10:00,3.21002,3.21002,3.199,3.2083,38300000.0
2008-08-01 16:15:00,3.20893,3.21031,3.19858,3.2076,39400000.0
2008-08-01 16:20:00,3.19651,3.20891,3.19651,3.20856,32280000.0
2008-08-01 16:25:00,3.20995,3.21165,3.19918,3.20916,34530000.0
2008-08-01 16:30:00,3.20535,3.2152,3.19936,3.20623,32300000.0
2008-08-01 16:35:00,3.20619,3.21038,3.19912,3.20682,42800000.0
2008-08-01 16:40:00,3.20658,3.21027,3.19908,3.20318,38670000.0
2008-08-01 16:45:00,3.20295,3.20878,3.1926,3.20485,30770000.0
2008-08-01 16:50:00,3.20273,3.20811,3.19613,3.20355,32670000.0
2008-08-01 16:55:00,3.20869,3.20938,3.19175,3.20423,36450000.0
2008-08-01 17:00:00,3.20153,3.20842,3.19344,3.20649,36770000.0
2008-08-01 17:05:00,3.20152,3.20782,3.19007,3.19972,31920000.0
2008-08-01 17:10:00,3.20322,3.20337,3.19326,3.19626,34550000.0
2008-08-01 17:15:00,3.20282,3.20388,3.19104,3.19688,42390000.0
2008-08-01 17:20:00,3.20154,3.20256,3.18902,3.19599,29660000.0
2008-08-01 17:25:00,3.20021,3.20363,3.19078,3.19227,39030000.0
2008-08-01 17:30:00,3.19388,3.20347,3.1912,3.19677,28150000.0
2008-08-01 17:35:00,3.19884,3.20417,3.18762,3.19158,62700000.0
2008-08-01 17:40:00,3.20095,3.202,3.19118,3.19426,30410000.0
2008-08-01 17:45:00,3.19748,3.20213,3.19049,3.19642,28530000.0
2008-08-01 17:50:00,3.19724,3.20366,3.18991,3.19534,27410000.0
2008-08-01 17:55:00,3.20108,3.20193,3.18787,3.20077,33020000.0
2008-08-01 18:00:00,3.20291,3.2055,3.194,3.20329,30410000.0
2008-08-01 18:05:00,3.20242,3.204,3.19196,3.20379,31910000.0
2008-08-01 18:10:00,3.19746,3.20481,3.19126,3.20157,37910000.0
2008-08-01 18:15:00,3.20135,3.20318,3.19039,3.19557,31910000.0
2008-08-01 18:20:00,3.19807,3.20516,3.19099,3.19902,28150000.0
2008-08-01 18:25:00,3.20277,3.20819,3.19701,3.20287,28540000.0
2008-08-01 18:30:00,3.20474,3.20827,3.19439,3.2021,35290000.0
2008-08-01 18:35:00,3.20135,3.20545,3.19324,3.19324,30770000.0
2008-08-01 18:40:00,3.19937,3.20625,3.1916,3.20372,31160000.0
2008-08-01 18:45:00,3.20275,3.20689,3.19222,3.2044,32670000.0
2008-08-01 18:50:00,3.20339,3.20818,3.19394,3.20355,31520000.0
2008-08-01 18:55:00,3.20621,3.20697,3.19599,3.20049,24770000.0
2008-08-01 19:00:00,3.20144,3.20616,3.19705,3.20616,8630000.0
2008-08-01 19:05:00,3.20355,3.20659,3.1915,3.20391,47300000.0
2008-08-01 19:10:00,3.20156,3.21305,3.19312,3.20264,74680000.0
2008-08-01 19:15:00,3.2063,3.20937,3.19782,3.20598,39770000.0
2008-08-01 19:20:00,3.19894,3.20966,3.19692,3.20882,41280000.0
2008-08-01 19:25:00,3.20311,3.20965,3.19735,3.207,40540000.0
2008-08-01 19:30:00,3.20513,3.20982,3.19805,3.20411,30040000.0
2008-08-01 19:35:00,3.20299,3.21145,3.19622,3.20721,49150000.0
2008-08-01 19:40:00,3.20013,3.21091,3.19963,3.20794,35270000.0
2008-08-01 19:45:00,3.20355,3.20939,3.19592,3.20895,28530000.0
2008-08-01 19:50:00,3.20487,3.21162,3.19472,3.20273,55920000.0
2008-08-01 19:55:00,3.20453,3.20801,3.19402,3.20453,40530000.0
2008-08-01 20:00:00,3.20837,3.20837,3.19522,3.19676,49910000.0
2008-08-01 20:05:00,3.20203,3.20678,3.19216,3.20493,29280000.0
2008-08-01 20:10:00,3.19537,3.20837,3.19537,3.20717,33790000.0
2008-08-01 20:15:00,3.20331,3.21063,3.1981,3.20607,25890000.0
2008-08-01 20:20:00,3.20696,3.20859,3.19779,3.20678,24020000.0
2008-08-01 20:25:00,3.20687,3.21006,3.19671,3.20672,24780000.0
2008-08-01 20:30:00,3.20788,3.20876,3.19613,3.20603,31150000.0
2008-08-01 20:35:00,3.19964,3.2116,3.19887,3.20519,25890000.0
2008-08-01 20:40:00,3.20536,3.21026,3.19594,3.20746,33040000.0
2008-08-01 20:45:00,3.20892,3.20918,3.19763,3.20586,28150000.0
2008-08-01 20:50:00,3.206,3.20836,3.19681,3.19681,17650000.0
2008-08-01 20:55:00,3.20563,3.20939,3.19593,3.20753,27030000.0
2008-08-01 21:00:00,3.20944,3.21155,3.19731,3.19953,21030000.0
2008-08-01 21:05:00,3.20935,3.21018,3.1984,3.21003,21030000.0
2008-08-01 21:10:00,3.20955,3.20955,3.19452,3.20482,28530000.0
2008-08-01 21:15:00,3.20906,3.20906,3.19383,3.20568,26280000.0
2008-08-01 21:20:00,3.1972,3.20893,3.19544,3.19946,15770000.0
2008-08-01 21:25:00,3.20274,3.21063,3.19416,3.2029,46920000.0
2008-08-01 21:30:00,3.20634,3.20993,3.1973,3.2092,27410000.0
2008-08-01 21:35:00,3.20559,3.20959,3.19513,3.19659,40180000.0
2008-08-01 21:40:00,3.20171,3.21126,3.19442,3.21017,41310000.0
2008-08-01 21:45:00,3.20151,3.21171,3.19405,3.20766,39040000.0
2008-08-01 21:50:00,3.20224,3.21322,3.19772,3.20122,31540000.0
2008-08-01 21:55:00,3.20631,3.21157,3.19737,3.2079,41300000.0
2008-08-01 22:00:00,3.20801,3.21168,3.19521,3.20755,43140000.0
2008-08-01 22:05:00,3.19816,3.21025,3.19816,3.20424,28540000.0
2008-08-01 22:10:00,3.20107,3.20876,3.19629,3.2059,24760000.0
2008-08-01 22:15:00,3.20846,3.2099,3.19691,3.20584,19520000.0
2008-08-01 22:20:00,3.20603,3.2079,3.19792,3.19792,12380000.0
2008-08-01 22:25:00,3.19714,3.21267,3.19486,3.20656,37930000.0
2008-08-01 22:30:00,3.20922,3.20922,3.19605,3.19791,21030000.0
2008-08-01 22:35:00,3.19808,3.20891,3.19808,3.20532,12380000.0
2008-08-01 22:40:00,3.20657,3.2067,3.19676,3.20553,16520000.0
2008-08-01 22:45:00,3.2057,3.20737,3.19462,3.19864,24030000.0
2008-08-01 22:50:00,3.20478,3.20543,3.19304,3.20243,20280000.0
2008-08-01 22:55:00,3.20425,3.20635,3.19418,3.20409,27040000.0
2008-08-03 23:00:00,3.19923,3.20452,3.19512,3.20188,4880000.0
2008-08-03 23:15:00,3.20343,3.20872,3.19932,3.20608,5250000.0
2008-08-03 23:30:00,3.20303,3.20878,3.19854,3.20485,4880000.0
2008-08-03 23:35:00,3.20198,3.20765,3.1982,3.20063,6400000.0
2008-08-03 23:45:00,3.20397,3.20906,3.194,3.19663,10500000.0
2008-08-04 00:00:00,3.20313,3.20842,3.19902,3.20578,4880000.0
2008-08-04 00:15:00,3.20303,3.20832,3.19622,3.20462,11640000.0
2008-08-04 00:30:00,3.20797,3.20868,3.19862,3.20741,5250000.0
2008-08-04 00:35:00,3.19925,3.20377,3.19554,3.20262,4880000.0
2008-08-04 00:45:00,3.20293,3.20822,3.19882,3.20558,5250000.0
2008-08-04 01:00:00,3.20283,3.20812,3.19872,3.20548,4510000.0
2008-08-04 01:15:00,3.20467,3.20765,3.19812,3.20699,5630000.0
2008-08-04 01:30:00,3.20323,3.20852,3.19912,3.20588,5250000.0
2008-08-04 01:40:00,3.20383,3.20912,3.19782,3.20768,14260000.0
2008-08-04 01:45:00,3.20611,3.20611,3.20611,3.20611,750000.0
2008-08-04 02:00:00,3.20342,3.20882,3.19882,3.20822,3750000.0
2008-08-04 02:15:00,3.20832,3.20848,3.19802,3.20832,9010000.0
2008-08-04 02:30:00,3.20872,3.20872,3.19842,3.19932,10880000.0
2008-08-04 02:40:00,3.20659,3.20672,3.19689,3.20356,5630000.0
2008-08-04 02:45:00,3.20822,3.2105,3.19792,3.20842,17650000.0
2008-08-04 03:00:00,3.20772,3.20816,3.19742,3.20684,13140000.0
2008-08-04 03:15:00,3.20627,3.20858,3.19902,3.20627,14250000.0
2008-08-04 03:25:00,3.20125,3.20728,3.19626,3.20696,5250000.0
2008-08-04 03:30:00,3.20233,3.2047,3.19891,3.19891,3750000.0
2008-08-04 03:35:00,3.20442,3.20631,3.1952,3.20387,12750000.0
2008-08-04 03:45:00,3.20379,3.20877,3.19882,3.19882,13520000.0
2008-08-04 04:00:00,3.20802,3.20802,3.19772,3.20802,12380000.0
2008-08-04 04:15:00,3.20789,3.20792,3.20284,3.20649,7880000.0
2008-08-04 04:30:00,3.20802,3.20802,3.19772,3.19862,13900000.0
2008-08-04 04:45:00,3.20583,3.20862,3.19712,3.20427,19140000.0
2008-08-04 05:00:00,3.20862,3.20867,3.19832,3.20671,12000000.0
2008-08-04 05:15:00,3.20652,3.20812,3.19782,3.19872,15000000.0
2008-08-04 05:30:00,3.20617,3.20832,3.19802,3.19892,15010000.0
2008-08-04 05:45:00,3.20669,3.20822,3.20176,3.20304,9770000.0
2008-08-04 06:00:00,3.20642,3.20802,3.19772,3.19862,7510000.0
2008-08-04 06:15:00,3.20812,3.20812,3.19782,3.20621,8250000.0
2008-08-04 06:30:00,3.20662,3.20845,3.19792,3.20709,14270000.0
2008-08-04 06:45:00,3.20812,3.20812,3.19782,3.19872,6400000.0
2008-08-04 07:00:00,3.20652,3.20812,3.19782,3.20621,7880000.0
2008-08-04 07:15:00,3.20642,3.20802,3.19772,3.19862,8250000.0
2008-08-04 07:30:00,3.20741,3.21051,3.20044,3.20044,7140000.0
2008-08-04 07:45:00,3.20952,3.20952,3.19922,3.20761,7510000.0
2008-08-04 07:50:00,3.20513,3.21158,3.19843,3.20547,9000000.0
2008-08-04 07:55:00,3.19929,3.20892,3.19645,3.20577,35270000.0
2008-08-04 08:00:00,3.2067,3.20693,3.19409,3.20412,19530000.0
2008-08-04 08:05:00,3.20395,3.20758,3.19342,3.20068,36420000.0
2008-08-04 08:15:00,3.20391,3.20916,3.18981,3.19827,18770000.0
2008-08-04 08:20:00,3.20116,3.20622,3.19368,3.20093,28130000.0
2008-08-04 08:25:00,3.19734,3.20489,3.19036,3.2023,12400000.0
2008-08-04 08:30:00,3.20569,3.20693,3.18622,3.19188,20290000.0
2008-08-04 08:35:00,3.20485,3.20728,3.19227,3.19227,18380000.0
2008-08-04 08:40:00,3.20487,3.20558,3.19267,3.20355,25880000.0
2008-08-04 08:45:00,3.20532,3.20536,3.19072,3.19798,55520000.0
2008-08-04 08:50:00,3.20012,3.20702,3.1919,3.20044,43170000.0
2008-08-04 08:55:00,3.19974,3.20423,3.19149,3.19609,21790000.0
2008-08-04 09:00:00,3.1999,3.20651,3.19249,3.20211,25140000.0
2008-08-04 09:05:00,3.19936,3.20424,3.19273,3.19976,29690000.0
2008-08-04 09:10:00,3.20081,3.20358,3.19012,3.20019,33410000.0
2008-08-04 09:15:00,3.20295,3.20347,3.19044,3.19665,31530000.0
2008-08-04 09:20:00,3.19341,3.20518,3.19341,3.19663,30400000.0
2008-08-04 09:25:00,3.19788,3.20472,3.19137,3.20232,25920000.0
2008-08-04 09:30:00,3.19871,3.20488,3.19498,3.2041,19880000.0
2008-08-04 09:35:00,3.19434,3.20305,3.19185,3.19607,19910000.0
2008-08-04 09:40:00,3.19532,3.20315,3.1902,3.20017,28510000.0
2008-08-04 09:45:00,3.20299,3.20537,3.18959,3.1973,23280000.0
2008-08-04 09:50:00,3.2041,3.20487,3.19394,3.20155,32640000.0
2008-08-04 09:55:00,3.20433,3.20433,3.19336,3.20345,11660000.0
2008-08-04 10:00:00,3.20462,3.20462,3.19024,3.20282,30800000.0
2008-08-04 10:05:00,3.20348,3.20476,3.19522,3.20043,17650000.0
2008-08-04 10:10:00,3.20337,3.20413,3.18795,3.19228,23270000.0
2008-08-04 10:15:00,3.19968,3.20476,3.19483,3.20364,19510000.0
2008-08-04 10:20:00,3.19938,3.20714,3.19274,3.19947,52570000.0
2008-08-04 10:25:00,3.2062,3.20659,3.20019,3.20019,7880000.0
2008-08-04 10:30:00,3.19785,3.20757,3.19671,3.19982,31920000.0
2008-08-04 10:35:00,3.20265,3.21028,3.19711,3.20827,30780000.0
2008-08-04 10:40:00,3.20345,3.21241,3.19726,3.20816,38310000.0
2008-08-04 10:45:00,3.20362,3.20994,3.19763,3.20834,33420000.0
2008-08-04 10:50:00,3.20582,3.21105,3.19596,3.20153,32280000.0
2008-08-04 10:55:00,3.20572,3.21021,3.19644,3.20182,34920000.0
2008-08-04 11:00:00,3.20457,3.20741,3.19545,3.20538,37170000.0
2008-08-04 11:05:00,3.2022,3.20607,3.1941,3.19888,33780000.0
2008-08-04 11:10:00,3.20225,3.20584,3.19464,3.19468,18010000.0
2008-08-04 11:15:00,3.20164,3.20727,3.19534,3.20404,39020000.0
2008-08-04 11:20:00,3.2039,3.21004,3.19913,3.20357,44660000.0
2008-08-04 11:25:00,3.1999,3.20671,3.19373,3.19992,33770000.0
2008-08-04 11:30:00,3.20498,3.20857,3.19433,3.20439,35270000.0
2008-08-04 11:35:00,3.2055,3.2066,3.19386,3.19386,31170000.0
2008-08-04 11:40:00,3.20474,3.2096,3.19553,3.20712,39030000.0
2008-08-04 11:45:00,3.20608,3.20782,3.19704,3.20782,39030000.0
2008-08-04 11:50:00,3.20714,3.21112,3.19968,3.20284,28900000.0
2008-08-04 11:55:00,3.20585,3.20932,3.19868,3.2072,29650000.0
2008-08-04 12:00:00,3.20755,3.20928,3.20128,3.20751,37150000.0
2008-08-04 12:05:00,3.20567,3.21075,3.1991,3.20729,30020000.0
2008-08-04 12:10:00,3.20271,3.21078,3.19783,3.20699,32640000.0
2008-08-04 12:15:00,3.20842,3.20873,3.19629,3.20822,34920000.0
2008-08-04 12:20:00,3.19916,3.21019,3.19909,3.20484,33780000.0
2008-08-04 12:25:00,3.20771,3.20978,3.20127,3.20826,29660000.0
2008-08-04 12:30:00,3.21037,3.21037,3.19565,3.20774,32310000.0
2008-08-04 12:35:00,3.20428,3.2105,3.19549,3.2021,31910000.0
2008-08-04 12:40:00,3.20802,3.21247,3.19673,3.19958,35650000.0
2008-08-04 12:45:00,3.20746,3.20968,3.19895,3.20371,43540000.0
2008-08-04 12:50:00,3.19751,3.21166,3.19714,3.19999,28910000.0
2008-08-04 12:55:00,3.20505,3.21114,3.19577,3.2039,37150000.0
2008-08-04 13:00:00,3.20027,3.2117,3.19788,3.2069,40160000.0
2008-08-04 13:05:00,3.20397,3.2101,3.19878,3.20234,28920000.0
2008-08-04 13:10:00,3.20768,3.21268,3.19531,3.206,32310000.0
2008-08-04 13:15:00,3.20585,3.21096,3.19964,3.19964,33780000.0
2008-08-04 13:20:00,3.20879,3.21063,3.19947,3.20851,33800000.0
2008-08-04 13:25:00,3.20761,3.20905,3.19565,3.20725,31520000.0
2008-08-04 13:30:00,3.20321,3.20937,3.1961,3.20659,35670000.0
2008-08-04 13:35:00,3.20207,3.21094,3.19614,3.20756,36010000.0
2008-08-04 13:40:00,3.20717,3.21084,3.19857,3.20732,33770000.0
2008-08-04 13:45:00,3.2056,3.21071,3.19837,3.20313,33020000.0
2008-08-04 13:50:00,3.20783,3.20976,3.19779,3.20901,40530000.0
2008-08-04 13:55:00,3.20291,3.20986,3.20224,3.20742,34150000.0
2008-08-04 14:00:00,3.20589,3.21125,3.19951,3.20319,38290000.0
2008-08-04 14:05:00,3.20029,3.21159,3.19752,3.20869,41670000.0
2008-08-04 14:10:00,3.20906,3.21018,3.19898,3.20507,30030000.0
2008-08-04 14:15:00,3.20625,3.21033,3.19582,3.20423,31140000.0
2008-08-04 14:20:00,3.20746,3.20917,3.19836,3.20878,31910000.0
2008-08-04 14:25:00,3.2039,3.21066,3.19704,3.20296,37170000.0
2008-08-04 14:30:00,3.20515,3.21095,3.19673,3.20535,37910000.0
2008-08-04 14:35:00,3.19979,3.20818,3.19651,3.2027,31910000.0
2008-08-04 14:40:00,3.20195,3.20865,3.20012,3.2013,30780000.0
2008-08-04 14:45:00,3.20602,3.21014,3.1966,3.20681,33780000.0
2008-08-04 14:50:00,3.20189,3.20868,3.19583,3.20558,31890000.0
2008-08-04 14:55:00,3.20695,3.20746,3.19565,3.20656,49940000.0
2008-08-04 15:00:00,3.20793,3.20793,3.19573,3.20047,42050000.0
2008-08-04 15:05:00,3.20264,3.20869,3.19657,3.20281,34920000.0
2008-08-04 15:10:00,3.20271,3.20752,3.19682,3.2044,31170000.0
2008-08-04 15:15:00,3.19935,3.21062,3.19519,3.20436,38280000.0
2008-08-04 15:20:00,3.20359,3.20838,3.19714,3.20534,33010000.0
2008-08-04 15:25:00,3.20469,3.20909,3.19359,3.20734,39050000.0
2008-08-04 15:30:00,3.1996,3.20793,3.19837,3.20084,27020000.0
2008-08-04 15:35:00,3.20653,3.20741,3.19607,3.20558,29280000.0
2008-08-04 15:40:00,3.20012,3.20809,3.19409,3.20597,45420000.0
2008-08-04 15:45:00,3.20805,3.20999,3.19482,3.20465,40540000.0
2008-08-04 15:50:00,3.19928,3.20718,3.19717,3.20592,33030000.0
2008-08-04 15:55:00,3.20392,3.20905,3.19905,3.20183,29660000.0
2008-08-04 16:00:00,3.20747,3.20874,3.19657,3.20149,30770000.0
2008-08-04 16:05:00,3.20845,3.2086,3.1974,3.20815,33790000.0
2008-08-04 16:10:00,3.2075,3.20924,3.19497,3.19686,37160000.0
2008-08-04 16:15:00,3.20707,3.20905,3.19783,3.20007,32670000.0
2008-08-04 16:20:00,3.20758,3.21213,3.19667,3.20587,46530000.0
2008-08-04 16:25:00,3.19916,3.20842,3.19541,3.20687,29650000.0
2008-08-04 16:30:00,3.20864,3.2097,3.20095,3.20547,38280000.0
2008-08-04 16:35:00,3.2037,3.2111,3.19492,3.20813,30400000.0
2008-08-04 16:40:00,3.20493,3.20897,3.19653,3.20182,32660000.0
2008-08-04 16:45:00,3.20881,3.2098,3.19646,3.20464,37910000.0
2008-08-04 16:50:00,3.20939,3.20939,3.19787,3.20701,32660000.0
2008-08-04 16:55:00,3.20417,3.20834,3.19485,3.2049,40520000.0
2008-08-04 17:00:00,3.20655,3.20771,3.1958,3.20425,40180000.0
2008-08-04 17:05:00,3.20609,3.20803,3.19566,3.2074,33420000.0
2008-08-04 17:10:00,3.20585,3.21154,3.19632,3.20526,33020000.0
2008-08-04 17:15:00,3.20423,3.2101,3.1973,3.20139,36420000.0
2008-08-04 17:20:00,3.20613,3.20717,3.19576,3.20282,33770000.0
2008-08-04 17:25:00,3.20246,3.21041,3.19285,3.20544,30400000.0
2008-08-04 17:30:00,3.20672,3.20885,3.19654,3.20284,31530000.0
2008-08-04 17:35:00,3.20186,3.20812,3.19938,3.206,35270000.0
2008-08-04 17:40:00,3.2049,3.20716,3.19606,3.2005,34140000.0
2008-08-04 17:45:00,3.20181,3.20661,3.19432,3.20424,38640000.0
2008-08-04 17:50:00,3.19639,3.2098,3.19432,3.20387,29660000.0
2008-08-04 17:55:00,3.19656,3.20744,3.19656,3.20666,28510000.0
2008-08-04 18:00:00,3.20714,3.20871,3.1945,3.20213,39020000.0
2008-08-04 18:05:00,3.20376,3.20556,3.19246,3.19904,30770000.0
2008-08-04 18:10:00,3.19558,3.20472,3.19221,3.19353,34890000.0
2008-08-04 18:15:00,3.20476,3.20512,3.19421,3.19705,48020000.0
2008-08-04 18:20:00,3.20257,3.20367,3.19354,3.20073,27770000.0
2008-08-04 18:25:00,3.20117,3.20241,3.18938,3.19933,25520000.0
2008-08-04 18:30:00,3.20248,3.20431,3.19185,3.19819,32270000.0
2008-08-04 18:35:00,3.20128,3.20655,3.19271,3.20235,30790000.0
2008-08-04 18:40:00,3.19855,3.20546,3.19413,3.19801,31910000.0
2008-08-04 18:45:00,3.20363,3.20805,3.1908,3.20212,30030000.0
2008-08-04 18:50:00,3.19799,3.20326,3.19026,3.20159,33020000.0
2008-08-04 18:55:00,3.19963,3.20576,3.1899,3.20285,40560000.0
2008-08-04 19:00:00,3.19856,3.20752,3.19071,3.19659,36790000.0
2008-08-04 19:05:00,3.20337,3.20337,3.1907,3.20041,31930000.0
2008-08-04 19:10:00,3.20146,3.20538,3.19131,3.20062,34930000.0
2008-08-04 19:15:00,3.20071,3.20456,3.19014,3.1988,40160000.0
2008-08-04 19:20:00,3.19856,3.20539,3.19257,3.20123,36040000.0
2008-08-04 19:25:00,3.20287,3.20807,3.19262,3.19907,35660000.0
2008-08-04 19:30:00,3.20547,3.20547,3.19075,3.19663,29640000.0
2008-08-04 19:35:00,3.20368,3.20396,3.19206,3.20234,26630000.0
2008-08-04 19:40:00,3.19644,3.20415,3.19103,3.20264,28510000.0
2008-08-04 19:45:00,3.20023,3.20549,3.18821,3.20302,36790000.0
2008-08-04 19:50:00,3.20399,3.20443,3.19189,3.20342,38650000.0
2008-08-04 19:55:00,3.20464,3.20544,3.19471,3.20087,32290000.0
2008-08-04 20:00:00,3.20522,3.20542,3.19019,3.1935,21390000.0
2008-08-04 20:05:00,3.20367,3.20367,3.19066,3.201,18020000.0
2008-08-04 20:10:00,3.20217,3.20217,3.19526,3.20002,2260000.0
2008-08-04 20:15:00,3.20045,3.20512,3.19325,3.19325,18760000.0
2008-08-04 20:20:00,3.20352,3.20805,3.19172,3.19262,22500000.0
2008-08-04 20:25:00,3.20368,3.20634,3.19591,3.20344,12010000.0
2008-08-04 20:30:00,3.20567,3.20634,3.19927,3.20158,5260000.0
2008-08-04 20:40:00,3.19944,3.20493,3.19944,3.20259,4510000.0
2008-08-04 20:45:00,3.20562,3.20562,3.19272,3.20302,14250000.0
2008-08-04 20:50:00,3.20202,3.20396,3.19172,3.20304,15390000.0
2008-08-04 21:00:00,3.20395,3.20502,3.19352,3.19562,25930000.0
2008-08-04 21:05:00,3.19785,3.20252,3.19186,3.20037,11270000.0
2008-08-04 21:10:00,3.20084,3.20302,3.19216,3.19859,12030000.0
2008-08-04 21:15:00,3.20303,3.20425,3.19372,3.20085,20670000.0
2008-08-04 21:20:00,3.19634,3.20155,3.19101,3.20141,3750000.0
2008-08-04 21:25:00,3.19894,3.20402,3.19352,3.20027,30770000.0
2008-08-04 21:30:00,3.20532,3.20532,3.19042,3.192,26280000.0
2008-08-04 21:35:00,3.19919,3.20424,3.19442,3.20316,12380000.0
2008-08-04 21:40:00,3.20273,3.20433,3.19256,3.20406,42430000.0
2008-08-04 21:45:00,3.20411,3.20551,3.19294,3.20349,34530000.0
2008-08-04 21:50:00,3.20311,3.20453,3.19372,3.20412,32270000.0
2008-08-04 21:55:00,3.20281,3.20592,3.19352,3.19442,42040000.0
2008-08-04 22:00:00,3.1957,3.2039,3.1957,3.20311,4880000.0
2008-08-04 22:05:00,3.19994,3.20473,3.19591,3.20402,13500000.0
2008-08-04 22:10:00,3.19362,3.2095,3.19268,3.19514,28540000.0
2008-08-04 22:15:00,3.20359,3.20568,3.19534,3.20245,22520000.0
2008-08-04 22:20:00,3.20138,3.20515,3.19424,3.20512,8280000.0
2008-08-04 22:30:00,3.20549,3.20549,3.19254,3.20027,12760000.0
2008-08-04 22:35:00,3.20222,3.20413,3.19033,3.19697,16500000.0
2008-08-04 22:40:00,3.20141,3.20331,3.19139,3.2026,16150000.0
2008-08-04 22:45:00,3.20591,3.20591,3.19284,3.20141,32290000.0
2008-08-04 22:50:00,3.20328,3.20342,3.19272,3.19272,15760000.0
2008-08-04 22:55:00,3.20046,3.20407,3.19051,3.20153,27430000.0
2008-08-04 23:00:00,3.2042,3.2042,3.19171,3.20128,24070000.0
2008-08-04 23:10:00,3.20392,3.20392,3.18801,3.19827,12010000.0
2008-08-04 23:15:00,3.2053,3.2053,3.19372,3.19462,25920000.0
2008-08-04 23:20:00,3.20256,3.20584,3.1934,3.20027,20260000.0
2008-08-04 23:25:00,3.2033,3.20402,3.19392,3.20306,19140000.0
2008-08-04 23:30:00,3.20414,3.20502,3.19333,3.20502,16140000.0
2008-08-04 23:35:00,3.20291,3.20919,3.19259,3.20302,9030000.0
2008-08-04 23:45:00,3.20552,3.20552,3.19412,3.20354,10130000.0
2008-08-04 23:50:00,3.19988,3.20548,3.19412,3.20352,9000000.0
2008-08-04 23:55:00,3.19915,3.20707,3.19252,3.1951,23270000.0
2008-08-05 00:00:00,3.20537,3.20537,3.20012,3.20421,4510000.0
2008-08-05 00:10:00,3.20512,3.20543,3.19272,3.19272,16520000.0
2008-08-05 00:15:00,3.20163,3.20362,3.19316,3.19865,7880000.0
2008-08-05 00:30:00,3.20508,3.20595,3.19662,3.20595,4500000.0
2008-08-05 00:35:00,3.20221,3.20395,3.19084,3.20395,9760000.0
2008-08-05 00:40:00,3.20338,3.20338,3.19162,3.19657,16130000.0
2008-08-05 00:45:00,3.20485,3.20485,3.20062,3.20143,6000000.0
2008-08-05 00:50:00,3.20087,3.20334,3.19362,3.20111,7880000.0
2008-08-05 00:55:00,3.20302,3.20351,3.19272,3.20251,17270000.0
2008-08-05 01:00:00,3.20122,3.20662,3.19462,3.20402,7500000.0
2008-08-05 01:05:00,3.20159,3.20307,3.19272,3.19966,6750000.0
2008-08-05 01:10:00,3.19462,3.20471,3.19462,3.20298,9000000.0
2008-08-05 01:15:00,3.20012,3.20552,3.19552,3.20492,3750000.0
2008-08-05 01:20:00,3.20122,3.20363,3.19039,3.20356,12760000.0
2008-08-05 01:30:00,3.20449,3.20592,3.19652,3.20387,6380000.0
2008-08-05 01:35:00,3.19987,3.20728,3.19432,3.20212,20680000.0
2008-08-05 01:40:00,3.1988,3.20202,3.1914,3.19668,16190000.0
2008-08-05 01:45:00,3.20288,3.20552,3.19612,3.20023,4880000.0
2008-08-05 02:00:00,3.20323,3.20449,3.19326,3.20116,22910000.0
2008-08-05 02:05:00,3.19818,3.20155,3.19775,3.19775,10130000.0
2008-08-05 02:10:00,3.20238,3.20318,3.1911,3.20111,27390000.0
2008-08-05 02:15:00,3.20572,3.20588,3.19262,3.19894,21760000.0
2008-08-05 02:20:00,3.20236,3.20386,3.19172,3.20197,22530000.0
2008-08-05 02:25:00,3.20117,3.20234,3.19001,3.19729,18020000.0
2008-08-05 02:30:00,3.20113,3.20743,3.18759,3.19262,29650000.0
2008-08-05 02:35:00,3.19375,3.20304,3.18916,3.19386,19140000.0
2008-08-05 02:40:00,3.1947,3.19979,3.18566,3.1985,27030000.0
2008-08-05 02:45:00,3.20246,3.20246,3.18675,3.1992,34170000.0
2008-08-05 02:50:00,3.2011,3.2011,3.18566,3.1909,21020000.0
2008-08-05 02:55:00,3.18764,3.20251,3.18764,3.19354,25920000.0
2008-08-05 03:00:00,3.20373,3.20373,3.18847,3.1886,33400000.0
2008-08-05 03:05:00,3.19902,3.20175,3.18456,3.19861,33780000.0
2008-08-05 03:10:00,3.19775,3.19893,3.19248,3.19758,19160000.0
2008-08-05 03:15:00,3.20093,3.20179,3.19003,3.19874,27020000.0
2008-08-05 03:20:00,3.20244,3.20486,3.19022,3.19753,18390000.0
2008-08-05 03:25:00,3.1957,3.20297,3.18851,3.20297,25890000.0
2008-08-05 03:30:00,3.20292,3.20458,3.19252,3.20061,18380000.0
2008-08-05 03:35:00,3.19296,3.20047,3.18297,3.18808,16510000.0
2008-08-05 03:40:00,3.19749,3.20245,3.1883,3.19748,22150000.0
2008-08-05 03:45:00,3.20053,3.20426,3.18327,3.19477,38680000.0
2008-08-05 03:50:00,3.20133,3.20259,3.18959,3.18995,26640000.0
2008-08-05 03:55:00,3.19216,3.20521,3.19216,3.19915,23640000.0
2008-08-05 04:00:00,3.20469,3.20469,3.18943,3.19961,35670000.0
2008-08-05 04:05:00,3.20085,3.20242,3.19098,3.1993,29290000.0
2008-08-05 04:10:00,3.2012,3.20386,3.18894,3.19121,41290000.0
2008-08-05 04:15:00,3.2051,3.2051,3.19078,3.20039,30780000.0
2008-08-05 04:20:00,3.19726,3.20398,3.19092,3.19528,28150000.0
2008-08-05 04:25:00,3.19928,3.20529,3.19207,3.19792,24790000.0
2008-08-05 04:30:00,3.20199,3.20483,3.18942,3.19709,27420000.0
2008-08-05 04:35:00,3.19973,3.20319,3.19041,3.20039,34530000.0
2008-08-05 04:40:00,3.19173,3.20561,3.18855,3.19274,32300000.0
2008-08-05 04:45:00,3.20253,3.20781,3.18981,3.19436,40950000.0
2008-08-05 04:50:00,3.20209,3.20304,3.19089,3.19596,13900000.0
2008-08-05 04:55:00,3.19568,3.20252,3.19043,3.1921,17650000.0
2008-08-05 05:00:00,3.20453,3.20453,3.19013,3.20078,30770000.0
2008-08-05 05:05:00,3.19318,3.2055,3.19231,3.20016,33410000.0
2008-08-05 05:10:00,3.19946,3.20504,3.193,3.20228,34910000.0
2008-08-05 05:15:00,3.20332,3.20492,3.19182,3.20112,34910000.0
2008-08-05 05:20:00,3.20202,3.203,3.19056,3.20186,24040000.0
2008-08-05 05:25:00,3.1954,3.20361,3.19019,3.201,20630000.0
2008-08-05 05:30:00,3.20245,3.20372,3.18711,3.19776,34530000.0
2008-08-05 05:35:00,3.19899,3.20213,3.19082,3.20046,21400000.0
2008-08-05 05:40:00,3.19572,3.20302,3.18886,3.20236,25880000.0
2008-08-05 05:45:00,3.20352,3.20497,3.19299,3.20019,24380000.0
2008-08-05 05:50:00,3.1957,3.20252,3.1892,3.1965,19900000.0
2008-08-05 05:55:00,3.19932,3.20285,3.19111,3.20285,23270000.0
2008-08-05 06:00:00,3.20411,3.20609,3.1895,3.1938,31150000.0
2008-08-05 06:05:00,3.20069,3.20227,3.19362,3.19927,3750000.0
2008-08-05 06:10:00,3.1967,3.20222,3.19401,3.19694,19140000.0
2008-08-05 06:15:00,3.20392,3.20392,3.18868,3.20023,32280000.0
2008-08-05 06:20:00,3.19554,3.20201,3.18856,3.19776,24770000.0
2008-08-05 06:25:00,3.19877,3.20262,3.19031,3.19507,15760000.0
2008-08-05 06:30:00,3.203,3.20513,3.19137,3.19715,38650000.0
2008-08-05 06:35:00,3.19901,3.20168,3.1891,3.19514,27390000.0
2008-08-05 06:40:00,3.19613,3.20206,3.19103,3.19667,29660000.0
2008-08-05 06:45:00,3.20522,3.20522,3.18901,3.2002,24030000.0
2008-08-05 06:50:00,3.19766,3.20449,3.1908,3.19948,24010000.0
2008-08-05 06:55:00,3.19619,3.20246,3.18989,3.20072,30390000.0
2008-08-05 07:00:00,3.20171,3.20346,3.19088,3.19567,31160000.0
2008-08-05 07:05:00,3.19554,3.20302,3.18699,3.19496,36020000.0
2008-08-05 07:10:00,3.2006,3.20256,3.19117,3.20077,28890000.0
2008-08-05 07:15:00,3.20202,3.20341,3.19084,3.20138,30040000.0
2008-08-05 07:20:00,3.19794,3.20354,3.18858,3.19165,34910000.0
2008-08-05 07:25:00,3.20022,3.20536,3.19113,3.19788,28900000.0
2008-08-05 07:30:00,3.2029,3.20661,3.19036,3.20173,34890000.0
2008-08-05 07:35:00,3.20206,3.20666,3.19231,3.20183,32280000.0
2008-08-05 07:40:00,3.20001,3.20389,3.19169,3.19957,30790000.0
2008-08-05 07:45:00,3.20531,3.20531,3.18996,3.19205,33420000.0
2008-08-05 07:50:00,3.20265,3.20513,3.18947,3.20072,31530000.0
2008-08-05 07:55:00,3.18957,3.20475,3.18957,3.20475,32660000.0
2008-08-05 08:00:00,3.20333,3.20391,3.19097,3.19982,32650000.0
2008-08-05 08:05:00,3.20024,3.20798,3.18903,3.19453,36780000.0
2008-08-05 08:10:00,3.20113,3.2027,3.19239,3.19751,30770000.0
2008-08-05 08:15:00,3.20219,3.20409,3.19077,3.19158,30030000.0
2008-08-05 08:20:00,3.19102,3.20168,3.19016,3.19527,33410000.0
2008-08-05 08:25:00,3.2024,3.20267,3.1913,3.20087,31890000.0
2008-08-05 08:30:00,3.20272,3.2033,3.19162,3.19687,39050000.0
2008-08-05 08:35:00,3.20205,3.20365,3.19427,3.19427,34520000.0
2008-08-05 08:40:00,3.20156,3.20398,3.19155,3.20055,34910000.0
2008-08-05 08:45:00,3.20401,3.20522,3.19134,3.19856,59670000.0
2008-08-05 08:50:00,3.19991,3.20414,3.18847,3.19814,54790000.0
2008-08-05 08:55:00,3.20019,3.20703,3.19177,3.19977,34160000.0
2008-08-05 09:00:00,3.2012,3.2053,3.19463,3.20393,30770000.0
2008-08-05 09:05:00,3.19793,3.2079,3.19457,3.20711,31900000.0
2008-08-05 09:10:00,3.20919,3.20976,3.19609,3.20681,34890000.0
2008-08-05 09:15:00,3.2087,3.21188,3.19873,3.20542,32650000.0
2008-08-05 09:20:00,3.20186,3.21164,3.2009,3.2049,29660000.0
2008-08-05 09:25:00,3.20362,3.21418,3.19606,3.21085,34160000.0
2008-08-05 09:30:00,3.20677,3.21197,3.1984,3.20934,35280000.0
2008-08-05 09:35:00,3.20645,3.21387,3.20188,3.20807,30410000.0
2008-08-05 09:40:00,3.20691,3.21417,3.20164,3.21288,33410000.0
2008-08-05 09:45:00,3.21479,3.22173,3.2038,3.20706,34920000.0
2008-08-05 09:50:00,3.21237,3.21264,3.2018,3.21126,30790000.0
2008-08-05 09:55:00,3.21133,3.21282,3.19788,3.21242,36410000.0
2008-08-05 10:00:00,3.20952,3.21386,3.19986,3.21225,31540000.0
2008-08-05 10:05:00,3.20751,3.21501,3.1977,3.20893,27050000.0
2008-08-05 10:10:00,3.20812,3.215,3.20032,3.20943,30390000.0
2008-08-05 10:15:00,3.21088,3.21528,3.20334,3.21356,32640000.0
2008-08-05 10:20:00,3.20627,3.21783,3.20229,3.21029,61190000.0
2008-08-05 10:25:00,3.21379,3.21598,3.20094,3.20829,33790000.0
2008-08-05 10:30:00,3.20744,3.21923,3.20287,3.21444,40160000.0
2008-08-05 10:35:00,3.20988,3.21813,3.20738,3.21348,29290000.0
2008-08-05 10:40:00,3.20885,3.21772,3.20206,3.21555,40170000.0
2008-08-05 10:45:00,3.20992,3.21712,3.20471,3.21646,34160000.0
2008-08-05 10:50:00,3.21252,3.21802,3.20361,3.20987,32280000.0
2008-08-05 10:55:00,3.21578,3.21812,3.20415,3.20886,35270000.0
2008-08-05 11:00:00,3.21382,3.21948,3.20473,3.20936,36800000.0
2008-08-05 11:05:00,3.2111,3.21408,3.20139,3.20839,34890000.0
2008-08-05 11:10:00,3.21014,3.21555,3.20284,3.21192,32280000.0
2008-08-05 11:15:00,3.2076,3.21586,3.20114,3.21102,36800000.0
2008-08-05 11:20:00,3.21118,3.21705,3.20521,3.21181,43900000.0
2008-08-05 11:25:00,3.20796,3.21742,3.20069,3.2079,32650000.0
2008-08-05 11:30:00,3.21468,3.21597,3.20417,3.21481,34540000.0
2008-08-05 11:35:00,3.21343,3.21408,3.20206,3.20206,33030000.0
2008-08-05 11:40:00,3.21231,3.21552,3.20412,3.21512,38290000.0
2008-08-05 11:45:00,3.21452,3.21516,3.2043,3.21516,38280000.0
2008-08-05 11:50:00,3.21367,3.21657,3.2055,3.20807,30780000.0
2008-08-05 11:55:00,3.21332,3.21503,3.20307,3.21432,30780000.0
2008-08-05 12:00:00,3.21258,3.21598,3.20688,3.21346,34910000.0
2008-08-05 12:05:00,3.21078,3.21936,3.20305,3.21255,29280000.0
2008-08-05 12:10:00,3.20693,3.21475,3.20392,3.21227,31910000.0
2008-08-05 12:15:00,3.21276,3.21618,3.20257,3.2123,35670000.0
2008-08-05 12:20:00,3.20128,3.21489,3.20128,3.20933,33780000.0
2008-08-05 12:25:00,3.21181,3.21456,3.20665,3.21298,30770000.0
2008-08-05 12:30:00,3.21318,3.21474,3.19871,3.21306,32680000.0
2008-08-05 12:35:00,3.2108,3.2176,3.20125,3.20889,30050000.0
2008-08-05 12:40:00,3.21436,3.21774,3.20136,3.20676,36020000.0
2008-08-05 12:45:00,3.21379,3.21584,3.20456,3.21007,43160000.0
2008-08-05 12:50:00,3.20468,3.21687,3.20462,3.20806,30760000.0
2008-08-05 12:55:00,3.21251,3.21709,3.20384,3.21111,35300000.0
2008-08-05 13:00:00,3.20605,3.21781,3.20407,3.21573,37910000.0
2008-08-05 13:05:00,3.21231,3.2173,3.20613,3.20929,30400000.0
2008-08-05 13:10:00,3.2133,3.21513,3.2019,3.21276,33400000.0
2008-08-05 13:15:00,3.21172,3.21545,3.20238,3.20549,35260000.0
2008-08-05 13:20:00,3.2137,3.21474,3.20285,3.21293,33780000.0
2008-08-05 13:25:00,3.2122,3.21726,3.20115,3.21335,30770000.0
2008-08-05 13:30:00,3.21008,3.2151,3.20289,3.21036,37540000.0
2008-08-05 13:35:00,3.20613,3.21548,3.19901,3.21314,35270000.0
2008-08-05 13:40:00,3.21321,3.21396,3.20436,3.21152,33420000.0
2008-08-05 13:45:00,3.20775,3.21506,3.20229,3.20723,33390000.0
2008-08-05 13:50:00,3.21172,3.21499,3.20467,3.21307,40160000.0
2008-08-05 13:55:00,3.20907,3.21352,3.20478,3.21147,32670000.0
2008-08-05 14:00:00,3.20825,3.21352,3.20194,3.20727,34560000.0
2008-08-05 14:05:00,3.20348,3.21359,3.2012,3.21081,43150000.0
2008-08-05 14:10:00,3.21194,3.21273,3.20086,3.20743,29660000.0
2008-08-05 14:15:00,3.20623,3.21388,3.20216,3.20811,30390000.0
2008-08-05 14:20:00,3.21198,3.2144,3.20324,3.2136,32650000.0
2008-08-05 14:25:00,3.21279,3.22232,3.20223,3.21439,35680000.0
2008-08-05 14:30:00,3.21298,3.22066,3.20932,3.21984,35680000.0
2008-08-05 14:35:00,3.21432,3.22389,3.21047,3.21587,32280000.0
2008-08-05 14:40:00,3.21659,3.22225,3.21322,3.21843,29660000.0
2008-08-05 14:45:00,3.21995,3.22372,3.21181,3.21998,32670000.0
2008-08-05 14:50:00,3.21556,3.22185,3.20845,3.21888,31890000.0
2008-08-05 14:55:00,3.22067,3.22202,3.20878,3.22092,53290000.0
2008-08-05 15:00:00,3.22131,3.22422,3.20977,3.21597,41660000.0
2008-08-05 15:05:00,3.21742,3.22645,3.21372,3.22029,36400000.0
2008-08-05 15:10:00,3.2181,3.22211,3.21228,3.22084,30420000.0
2008-08-05 15:15:00,3.21376,3.22424,3.2098,3.21904,34200000.0
2008-08-05 15:20:00,3.21703,3.22019,3.20754,3.21711,31530000.0
2008-08-05 15:25:00,3.21936,3.22012,3.20705,3.21428,38300000.0
2008-08-05 15:30:00,3.21024,3.21766,3.20562,3.21198,27410000.0
2008-08-05 15:35:00,3.21668,3.21855,3.20611,3.21855,28190000.0
2008-08-05 15:40:00,3.2116,3.2169,3.20414,3.21661,43170000.0
2008-08-05 15:45:00,3.21849,3.21884,3.20525,3.21564,39050000.0
2008-08-05 15:50:00,3.20974,3.21717,3.20697,3.21491,33780000.0
2008-08-05 15:55:00,3.21265,3.21644,3.20593,3.20932,27800000.0
2008-08-05 16:00:00,3.21389,3.21572,3.2044,3.20922,28180000.0
2008-08-05 16:05:00,3.21563,3.21563,3.2051,3.21393,34140000.0
2008-08-05 16:10:00,3.2133,3.21603,3.20188,3.20637,37910000.0
2008-08-05 16:15:00,3.21249,3.21622,3.20291,3.20867,33780000.0
2008-08-05 16:20:00,3.21359,3.21672,3.20112,3.21054,46160000.0
2008-08-05 16:25:00,3.2041,3.218,3.20234,3.21455,29660000.0
2008-08-05 16:30:00,3.21556,3.21556,3.20484,3.21256,40510000.0
2008-08-05 16:35:00,3.21163,3.21497,3.20186,3.21444,31160000.0
2008-08-05 16:40:00,3.21209,3.21396,3.20179,3.20824,32640000.0
2008-08-05 16:45:00,3.21378,3.2152,3.20256,3.20962,36790000.0
2008-08-05 16:50:00,3.21336,3.21431,3.20307,3.21358,30410000.0
2008-08-05 16:55:00,3.20962,3.21515,3.20128,3.21226,39780000.0
2008-08-05 17:00:00,3.21258,3.21555,3.20249,3.21195,41640000.0
2008-08-05 17:05:00,3.21142,3.21323,3.19949,3.20979,33760000.0
2008-08-05 17:10:00,3.20935,3.21368,3.20132,3.21173,32650000.0
2008-08-05 17:15:00,3.21187,3.21868,3.20676,3.20985,35650000.0
2008-08-05 17:20:00,3.215,3.21625,3.20544,3.20878,34140000.0
2008-08-05 17:25:00,3.21109,3.21945,3.20448,3.21329,30770000.0
2008-08-05 17:30:00,3.21488,3.21697,3.20417,3.20935,33400000.0
2008-08-05 17:35:00,3.21238,3.21818,3.21109,3.21594,30410000.0
2008-08-05 17:40:00,3.21586,3.21921,3.20748,3.21333,34140000.0
2008-08-05 17:45:00,3.21559,3.22046,3.20451,3.21491,35310000.0
2008-08-05 17:50:00,3.20231,3.2195,3.20231,3.21768,27800000.0
2008-08-05 17:55:00,3.20895,3.21954,3.20596,3.21902,29260000.0
2008-08-05 18:00:00,3.21949,3.22058,3.20897,3.2185,38270000.0
2008-08-05 18:05:00,3.21815,3.22031,3.20681,3.21511,30040000.0
2008-08-05 18:10:00,3.2143,3.22146,3.20881,3.21024,34170000.0
2008-08-05 18:15:00,3.2203,3.2203,3.20595,3.21139,46910000.0
2008-08-05 18:20:00,3.2192,3.22095,3.20841,3.21811,27780000.0
2008-08-05 18:25:00,3.21869,3.22127,3.20918,3.21854,25890000.0
2008-08-05 18:30:00,3.22142,3.22292,3.2079,3.21609,31520000.0
2008-08-05 18:35:00,3.21933,3.22287,3.20523,3.2199,30410000.0
2008-08-05 18:40:00,3.21344,3.22028,3.20809,3.21601,31900000.0
2008-08-05 18:45:00,3.22012,3.22032,3.20995,3.22028,30770000.0
2008-08-05 18:50:00,3.21494,3.2211,3.20743,3.21868,32650000.0
2008-08-05 18:55:00,3.21668,3.2212,3.20734,3.2212,43150000.0
2008-08-05 19:00:00,3.21375,3.22222,3.20462,3.21729,44280000.0
2008-08-05 19:05:00,3.21926,3.22141,3.20912,3.22056,32280000.0
2008-08-05 19:10:00,3.21882,3.22491,3.21011,3.21898,35670000.0
2008-08-05 19:15:00,3.21922,3.22358,3.20806,3.21619,39410000.0
2008-08-05 19:20:00,3.2145,3.22219,3.20886,3.22051,36410000.0
2008-08-05 19:25:00,3.21911,3.22249,3.20943,3.2173,37520000.0
2008-08-05 19:30:00,3.2235,3.2235,3.21147,3.21693,29640000.0
2008-08-05 19:35:00,3.2202,3.22321,3.20766,3.21957,25900000.0
2008-08-05 19:40:00,3.21649,3.22401,3.21023,3.22071,28510000.0
2008-08-05 19:45:00,3.21962,3.22415,3.20959,3.2185,37150000.0
2008-08-05 19:50:00,3.22094,3.22357,3.20878,3.21958,40520000.0
2008-08-05 19:55:00,3.22062,3.22283,3.2111,3.21596,33410000.0
2008-08-05 20:00:00,3.22364,3.22452,3.20801,3.21921,30410000.0
2008-08-05 20:05:00,3.22123,3.2221,3.20755,3.21581,34530000.0
2008-08-05 20:10:00,3.21843,3.22245,3.20686,3.21123,31540000.0
2008-08-05 20:15:00,3.21218,3.21896,3.20592,3.20774,33040000.0
2008-08-05 20:20:00,3.216,3.22003,3.20527,3.20778,32300000.0
2008-08-05 20:25:00,3.21573,3.2181,3.20579,3.20579,31900000.0
2008-08-05 20:30:00,3.2168,3.21789,3.20362,3.21656,28920000.0
2008-08-05 20:35:00,3.21053,3.21806,3.20603,3.21256,31170000.0
2008-08-05 20:40:00,3.21207,3.21846,3.20331,3.21563,40540000.0
2008-08-05 20:45:00,3.21656,3.21999,3.20632,3.2168,34180000.0
2008-08-05 20:50:00,3.21337,3.21687,3.20443,3.21056,37540000.0
2008-08-05 20:55:00,3.21022,3.21589,3.20323,3.21109,31530000.0
2008-08-05 21:00:00,3.2141,3.21524,3.20041,3.20221,31890000.0
2008-08-05 21:05:00,3.20913,3.21458,3.20208,3.21097,32270000.0
2008-08-05 21:10:00,3.21126,3.21547,3.20264,3.21119,27770000.0
2008-08-05 21:15:00,3.21548,3.21548,3.20223,3.21213,30410000.0
2008-08-05 21:20:00,3.21312,3.21591,3.20296,3.21361,28130000.0
2008-08-05 21:25:00,3.2105,3.21444,3.19966,3.2071,30800000.0
2008-08-05 21:30:00,3.21365,3.21365,3.19585,3.1997,38670000.0
2008-08-05 21:35:00,3.20447,3.21237,3.1989,3.20897,25910000.0
2008-08-05 21:40:00,3.20963,3.21735,3.19742,3.2082,42800000.0
2008-08-05 21:45:00,3.21276,3.21276,3.19759,3.20733,34910000.0
2008-08-05 21:50:00,3.20917,3.21097,3.19835,3.20843,33780000.0
2008-08-05 21:55:00,3.20851,3.21343,3.19765,3.20901,43160000.0
2008-08-05 22:00:00,3.2037,3.21338,3.20006,3.20477,25140000.0
2008-08-05 22:05:00,3.20798,3.21168,3.19814,3.2112,48780000.0
2008-08-05 22:10:00,3.20076,3.21618,3.19979,3.19987,40540000.0
2008-08-05 22:15:00,3.20816,3.21222,3.19814,3.20739,27400000.0
2008-08-05 22:20:00,3.20542,3.21022,3.19805,3.19881,25890000.0
2008-08-05 22:25:00,3.20807,3.20974,3.19965,3.20352,19520000.0
2008-08-05 22:30:00,3.2097,3.20973,3.19561,3.20759,34530000.0
2008-08-05 22:35:00,3.19711,3.20931,3.19631,3.20586,27770000.0
2008-08-05 22:40:00,3.20856,3.21057,3.19848,3.21057,31540000.0
2008-08-05 22:45:00,3.21038,3.21038,3.19683,3.2068,40180000.0
2008-08-05 22:50:00,3.20827,3.21512,3.19587,3.21086,25940000.0
2008-08-05 22:55:00,3.20666,3.21222,3.19662,3.20987,25530000.0
2008-08-05 23:00:00,3.2121,3.21234,3.19725,3.20859,31160000.0
2008-08-05 23:05:00,3.20892,3.21352,3.19808,3.20681,27020000.0
2008-08-05 23:10:00,3.19762,3.20996,3.19762,3.20903,22150000.0
2008-08-05 23:15:00,3.21315,3.21315,3.19968,3.21091,17280000.0
2008-08-05 23:20:00,3.21034,3.21187,3.20032,3.20759,18000000.0
2008-08-05 23:25:00,3.20918,3.21005,3.19964,3.20572,26280000.0
2008-08-05 23:30:00,3.21396,3.21402,3.19996,3.2076,21780000.0
2008-08-05 23:35:00,3.20955,3.21344,3.19906,3.20545,19530000.0
2008-08-05 23:40:00,3.20633,3.21348,3.20185,3.20754,37150000.0
2008-08-05 23:45:00,3.20357,3.21377,3.20054,3.21013,30040000.0
2008-08-05 23:50:00,3.20925,3.21185,3.20158,3.21068,18010000.0
2008-08-05 23:55:00,3.20696,3.21384,3.19902,3.20226,36830000.0
2008-08-06 00:00:00,3.21391,3.21391,3.19717,3.20607,21030000.0
2008-08-06 00:05:00,3.21039,3.21274,3.19992,3.20503,12030000.0
2008-08-06 00:10:00,3.20883,3.21044,3.19727,3.19727,26260000.0
2008-08-06 00:15:00,3.20868,3.21082,3.19692,3.20991,28150000.0
2008-08-06 00:20:00,3.21008,3.21171,3.19489,3.21023,29270000.0
2008-08-06 00:25:00,3.20272,3.21346,3.19563,3.20791,23650000.0
2008-08-06 00:30:00,3.21146,3.21238,3.20045,3.21238,15380000.0
2008-08-06 00:35:00,3.20715,3.21172,3.19971,3.20457,20260000.0
2008-08-06 00:40:00,3.2046,3.21532,3.19807,3.20457,46170000.0
2008-08-06 00:45:00,3.21587,3.21662,3.20621,3.21388,13510000.0
2008-08-06 00:50:00,3.20811,3.21502,3.20311,3.21092,15390000.0
2008-08-06 00:55:00,3.21278,3.21339,3.19933,3.21111,46900000.0
2008-08-06 01:00:00,3.21562,3.21562,3.20022,3.2126,18020000.0
2008-08-06 01:05:00,3.20925,3.21422,3.20188,3.21156,27770000.0
2008-08-06 01:10:00,3.20322,3.214,3.19935,3.20746,27780000.0
2008-08-06 01:15:00,3.2156,3.2156,3.20143,3.21151,20260000.0
2008-08-06 01:20:00,3.2117,3.21413,3.20234,3.21352,27790000.0
2008-08-06 01:25:00,3.20784,3.21485,3.20016,3.21103,21770000.0
2008-08-06 01:30:00,3.21582,3.21582,3.20494,3.20704,31540000.0
2008-08-06 01:35:00,3.20562,3.21455,3.19894,3.20942,32280000.0
2008-08-06 01:40:00,3.2091,3.21162,3.20035,3.21125,20260000.0
2008-08-06 01:45:00,3.2108,3.21402,3.2024,3.2061,19900000.0
2008-08-06 01:50:00,3.21073,3.21251,3.20065,3.21251,25530000.0
2008-08-06 01:55:00,3.2018,3.21207,3.1997,3.20939,20260000.0
2008-08-06 02:00:00,3.21334,3.21334,3.19967,3.2109,30420000.0
2008-08-06 02:05:00,3.2083,3.21378,3.20053,3.20768,22160000.0
2008-08-06 02:10:00,3.21086,3.21371,3.20067,3.21191,32650000.0
2008-08-06 02:15:00,3.21536,3.21536,3.20036,3.20561,28160000.0
2008-08-06 02:20:00,3.20965,3.21164,3.19914,3.21018,30040000.0
2008-08-06 02:25:00,3.20901,3.21109,3.19729,3.21086,30020000.0
2008-08-06 02:30:00,3.21525,3.21525,3.20093,3.21049,27780000.0
2008-08-06 02:35:00,3.20901,3.21078,3.1991,3.20293,30410000.0
2008-08-06 02:40:00,3.20602,3.21556,3.20045,3.20695,27770000.0
2008-08-06 02:45:00,3.21019,3.21308,3.1986,3.20909,32640000.0
2008-08-06 02:50:00,3.21077,3.2117,3.20185,3.2045,18770000.0
2008-08-06 02:55:00,3.1999,3.21291,3.19915,3.20587,22520000.0
2008-08-06 03:00:00,3.21376,3.21376,3.19762,3.20132,31550000.0
2008-08-06 03:05:00,3.21063,3.21251,3.19867,3.21028,33020000.0
2008-08-06 03:10:00,3.21081,3.21109,3.20517,3.20941,19910000.0
2008-08-06 03:15:00,3.21208,3.21354,3.20142,3.20968,28910000.0
2008-08-06 03:20:00,3.21129,3.21183,3.19985,3.20809,22140000.0
2008-08-06 03:25:00,3.2095,3.21012,3.19794,3.20549,30790000.0
2008-08-06 03:30:00,3.20432,3.2124,3.19989,3.20751,16890000.0
2008-08-06 03:35:00,3.208,3.20981,3.19838,3.19998,28880000.0
2008-08-06 03:40:00,3.20864,3.21158,3.19755,3.21039,24760000.0
2008-08-06 03:45:00,3.20879,3.21187,3.19889,3.20318,30390000.0
2008-08-06 03:50:00,3.20961,3.21554,3.20051,3.20183,28530000.0
2008-08-06 03:55:00,3.20169,3.21207,3.19897,3.19897,26650000.0
2008-08-06 04:00:00,3.21414,3.21414,3.19923,3.20707,36420000.0
2008-08-06 04:05:00,3.20607,3.21173,3.19995,3.20775,31900000.0
2008-08-06 04:10:00,3.20999,3.21636,3.2001,3.20163,41690000.0
2008-08-06 04:15:00,3.21419,3.21419,3.19992,3.20943,25910000.0
2008-08-06 04:20:00,3.20544,3.2107,3.19788,3.20249,28550000.0
2008-08-06 04:25:00,3.20697,3.21297,3.19768,3.20398,26290000.0
2008-08-06 04:30:00,3.21412,3.21412,3.19894,3.2066,33040000.0
2008-08-06 04:35:00,3.20898,3.21257,3.19869,3.20849,31560000.0
2008-08-06 04:40:00,3.20949,3.21645,3.19512,3.20028,27790000.0
2008-08-06 04:45:00,3.21078,3.2127,3.20023,3.20084,37950000.0
2008-08-06 04:50:00,3.20987,3.2117,3.20242,3.20458,31540000.0
2008-08-06 04:55:00,3.20554,3.21115,3.19973,3.20117,30400000.0
2008-08-06 05:00:00,3.21242,3.21242,3.19842,3.20999,31190000.0
2008-08-06 05:05:00,3.20088,3.21082,3.19976,3.20838,33410000.0
2008-08-06 05:10:00,3.20509,3.21119,3.19904,3.21034,36040000.0
2008-08-06 05:15:00,3.21279,3.21279,3.19948,3.20936,30390000.0
2008-08-06 05:20:00,3.21055,3.21111,3.19721,3.20931,26690000.0
2008-08-06 05:25:00,3.20545,3.21122,3.19829,3.2096,23260000.0
2008-08-06 05:30:00,3.21239,3.21328,3.1999,3.21024,40160000.0
2008-08-06 05:35:00,3.20847,3.21091,3.19998,3.21017,27400000.0
2008-08-06 05:40:00,3.20427,3.21117,3.1971,3.20995,32290000.0
2008-08-06 05:45:00,3.21172,3.21239,3.20052,3.20097,28900000.0
2008-08-06 05:50:00,3.20892,3.21199,3.20071,3.20731,28530000.0
2008-08-06 05:55:00,3.20933,3.2124,3.19723,3.20926,29660000.0
2008-08-06 06:00:00,3.21231,3.2135,3.20063,3.21091,21400000.0
2008-08-06 06:05:00,3.20154,3.21398,3.20154,3.20541,14250000.0
2008-08-06 06:10:00,3.20443,3.21204,3.2013,3.20423,19890000.0
2008-08-06 06:15:00,3.21328,3.21328,3.19935,3.20507,18780000.0
2008-08-06 06:20:00,3.20838,3.21119,3.19781,3.20693,20640000.0
2008-08-06 06:25:00,3.19882,3.21182,3.19808,3.20497,28130000.0
2008-08-06 06:30:00,3.21202,3.21362,3.19702,3.20856,30760000.0
2008-08-06 06:35:00,3.20779,3.21022,3.19945,3.20361,13880000.0
2008-08-06 06:40:00,3.20372,3.21167,3.19776,3.21167,26280000.0
2008-08-06 06:45:00,3.21385,3.21542,3.19856,3.21101,30040000.0
2008-08-06 06:50:00,3.20712,3.21201,3.19999,3.20913,23640000.0
2008-08-06 06:55:00,3.20723,3.21149,3.19725,3.20816,29300000.0
2008-08-06 07:00:00,3.21284,3.21363,3.1994,3.2056,23260000.0
2008-08-06 07:05:00,3.2097,3.2121,3.19884,3.2093,33780000.0
2008-08-06 07:10:00,3.21013,3.21423,3.20122,3.21402,31520000.0
2008-08-06 07:15:00,3.21331,3.21473,3.19998,3.20916,32640000.0
2008-08-06 07:20:00,3.20912,3.21365,3.19947,3.20203,32290000.0
2008-08-06 07:25:00,3.21014,3.21571,3.20227,3.20817,31520000.0
2008-08-06 07:30:00,3.21344,3.214,3.19897,3.20987,38640000.0
2008-08-06 07:35:00,3.20962,3.21325,3.19977,3.20944,31920000.0
2008-08-06 07:40:00,3.20743,3.21359,3.20025,3.20957,26650000.0
2008-08-06 07:45:00,3.21396,3.21435,3.20161,3.2037,34130000.0
2008-08-06 07:50:00,3.21149,3.21485,3.2006,3.20733,33410000.0
2008-08-06 07:55:00,3.20239,3.21411,3.20186,3.21318,33040000.0
2008-08-06 08:00:00,3.21235,3.21464,3.20099,3.21084,34140000.0
2008-08-06 08:05:00,3.20942,3.21792,3.20015,3.20427,37150000.0
2008-08-06 08:10:00,3.21196,3.21498,3.2052,3.21267,30770000.0
2008-08-06 08:15:00,3.21393,3.21458,3.20027,3.20027,28910000.0
2008-08-06 08:20:00,3.19997,3.2118,3.19979,3.20557,32290000.0
2008-08-06 08:25:00,3.21117,3.21443,3.19926,3.21443,30770000.0
2008-08-06 08:30:00,3.21556,3.21815,3.20502,3.213,37930000.0
2008-08-06 08:35:00,3.21572,3.21738,3.2036,3.2036,33030000.0
2008-08-06 08:40:00,3.21378,3.21683,3.2049,3.21412,33790000.0
2008-08-06 08:45:00,3.21468,3.21945,3.20007,3.21,57060000.0
2008-08-06 08:50:00,3.21666,3.22184,3.20648,3.21431,55170000.0
2008-08-06 08:55:00,3.21629,3.2219,3.20795,3.21441,34160000.0
2008-08-06 09:00:00,3.21668,3.22086,3.20782,3.21916,31160000.0
2008-08-06 09:05:00,3.21512,3.22192,3.20953,3.22155,32260000.0
2008-08-06 09:10:00,3.22192,3.22192,3.20857,3.21878,34150000.0
2008-08-06 09:15:00,3.22129,3.22129,3.20845,3.21633,31900000.0
2008-08-06 09:20:00,3.21036,3.22665,3.21036,3.22028,28910000.0
2008-08-06 09:25:00,3.2217,3.22879,3.21442,3.22551,33410000.0
2008-08-06 09:30:00,3.22209,3.22529,3.2102,3.22247,34160000.0
2008-08-06 09:35:00,3.21927,3.22369,3.21267,3.21808,29670000.0
2008-08-06 09:40:00,3.21623,3.22385,3.21162,3.22166,33780000.0
2008-08-06 09:45:00,3.22129,3.22353,3.20674,3.21639,37900000.0
2008-08-06 09:50:00,3.22281,3.22476,3.21258,3.22146,31920000.0
2008-08-06 09:55:00,3.22479,3.2248,3.21336,3.22282,35320000.0
2008-08-06 10:00:00,3.22404,3.22932,3.21534,3.22539,32280000.0
2008-08-06 10:05:00,3.21838,3.22356,3.21187,3.21763,28530000.0
2008-08-06 10:10:00,3.21768,3.22756,3.21278,3.2195,29650000.0
2008-08-06 10:15:00,3.21867,3.22391,3.21292,3.22057,30790000.0
2008-08-06 10:20:00,3.21647,3.22391,3.21114,3.218,61550000.0
2008-08-06 10:25:00,3.22314,3.22402,3.21237,3.21714,35270000.0
2008-08-06 10:30:00,3.21491,3.22748,3.21428,3.2238,39790000.0
2008-08-06 10:35:00,3.21943,3.22696,3.21179,3.22378,30030000.0
2008-08-06 10:40:00,3.21958,3.22595,3.20947,3.22593,39790000.0
2008-08-06 10:45:00,3.22029,3.22604,3.2136,3.22459,34900000.0
2008-08-06 10:50:00,3.22367,3.22726,3.21242,3.22254,31540000.0
2008-08-06 10:55:00,3.22723,3.2281,3.21739,3.22259,34920000.0
2008-08-06 11:00:00,3.2247,3.22983,3.21551,3.22928,36420000.0
2008-08-06 11:05:00,3.22463,3.23017,3.2175,3.22205,32290000.0
2008-08-06 11:10:00,3.22518,3.23459,3.21857,3.22852,32650000.0
2008-08-06 11:15:00,3.22391,3.24017,3.22354,3.23407,39040000.0
2008-08-06 11:20:00,3.23422,3.23881,3.22277,3.23075,42800000.0
2008-08-06 11:25:00,3.23008,3.23506,3.22284,3.22908,31170000.0
2008-08-06 11:30:00,3.23696,3.23977,3.22414,3.23681,35290000.0
2008-08-06 11:35:00,3.23604,3.23692,3.22414,3.22477,32270000.0
2008-08-06 11:40:00,3.23376,3.23707,3.22392,3.23363,39400000.0
2008-08-06 11:45:00,3.23473,3.23525,3.2238,3.23444,38650000.0
2008-08-06 11:50:00,3.23339,3.23743,3.22605,3.23192,28900000.0
2008-08-06 11:55:00,3.23623,3.2388,3.22713,3.23663,30410000.0
2008-08-06 12:00:00,3.236,3.23952,3.23021,3.23692,35300000.0
2008-08-06 12:05:00,3.2357,3.24198,3.22629,3.24046,30020000.0
2008-08-06 12:10:00,3.23472,3.24014,3.22882,3.23738,32280000.0
2008-08-06 12:15:00,3.23807,3.2416,3.22815,3.23743,36400000.0
2008-08-06 12:20:00,3.22858,3.23842,3.22567,3.23155,33410000.0
2008-08-06 12:25:00,3.23569,3.23685,3.22974,3.23572,24790000.0
2008-08-06 12:30:00,3.23596,3.23971,3.22415,3.23971,34540000.0
2008-08-06 12:35:00,3.23803,3.24186,3.22765,3.23164,33770000.0
2008-08-06 12:40:00,3.24125,3.24729,3.23196,3.23785,36770000.0
2008-08-06 12:45:00,3.24229,3.24391,3.23179,3.23766,43540000.0
2008-08-06 12:50:00,3.23417,3.24413,3.23322,3.23727,29650000.0
2008-08-06 12:55:00,3.24165,3.24391,3.23108,3.23605,35660000.0
2008-08-06 13:00:00,3.23216,3.24329,3.23032,3.24274,39400000.0
2008-08-06 13:05:00,3.24002,3.24476,3.23453,3.23806,31140000.0
2008-08-06 13:10:00,3.24261,3.24344,3.2311,3.24018,32670000.0
2008-08-06 13:15:00,3.23793,3.24185,3.2306,3.23207,33780000.0
2008-08-06 13:20:00,3.24037,3.24164,3.2305,3.23874,34150000.0
2008-08-06 13:25:00,3.23695,3.23952,3.22621,3.2386,30040000.0
2008-08-06 13:30:00,3.2349,3.23997,3.22781,3.23722,36410000.0
2008-08-06 13:35:00,3.23128,3.24028,3.22484,3.23431,34160000.0
2008-08-06 13:40:00,3.23685,3.23841,3.22772,3.23414,32660000.0
2008-08-06 13:45:00,3.23287,3.23838,3.22661,3.23124,31530000.0
2008-08-06 13:50:00,3.23563,3.23859,3.22799,3.23681,36820000.0
2008-08-06 13:55:00,3.23296,3.23999,3.23082,3.23728,35270000.0
2008-08-06 14:00:00,3.23281,3.24046,3.22657,3.232,36770000.0
2008-08-06 14:05:00,3.2263,3.24114,3.22343,3.23499,43160000.0
2008-08-06 14:10:00,3.23569,3.23924,3.22694,3.23389,27800000.0
2008-08-06 14:15:00,3.232,3.23723,3.22619,3.23151,30390000.0
2008-08-06 14:20:00,3.23631,3.23984,3.22476,3.2352,32650000.0
2008-08-06 14:25:00,3.23138,3.23666,3.22085,3.2297,37920000.0
2008-08-06 14:30:00,3.23002,3.23947,3.2262,3.23606,36800000.0
2008-08-06 14:35:00,3.23077,3.23727,3.22552,3.22956,31170000.0
2008-08-06 14:40:00,3.23093,3.23501,3.22652,3.22916,30770000.0
2008-08-06 14:45:00,3.23165,3.23513,3.22055,3.23167,33050000.0
2008-08-06 14:50:00,3.2258,3.23278,3.22199,3.23161,31150000.0
2008-08-06 14:55:00,3.23221,3.23255,3.2203,3.23111,51810000.0
2008-08-06 15:00:00,3.23209,3.23389,3.22009,3.22816,39810000.0
2008-08-06 15:05:00,3.2282,3.23688,3.22565,3.23236,35290000.0
2008-08-06 15:10:00,3.2312,3.23802,3.22529,3.23496,33400000.0
2008-08-06 15:15:00,3.22812,3.24014,3.22414,3.23252,37540000.0
2008-08-06 15:20:00,3.2318,3.23463,3.22297,3.23184,33020000.0
2008-08-06 15:25:00,3.23186,3.23558,3.22289,3.23439,40510000.0
2008-08-06 15:30:00,3.22864,3.23474,3.22411,3.22972,27020000.0
2008-08-06 15:35:00,3.23272,3.23759,3.22602,3.23657,29280000.0
2008-08-06 15:40:00,3.23076,3.23939,3.22702,3.23667,45040000.0
2008-08-06 15:45:00,3.23785,3.23989,3.22491,3.23523,41640000.0
2008-08-06 15:50:00,3.23072,3.24203,3.22686,3.23697,32300000.0
2008-08-06 15:55:00,3.23579,3.23953,3.22776,3.23366,31520000.0
2008-08-06 16:00:00,3.23852,3.23952,3.22904,3.23303,31520000.0
2008-08-06 16:05:00,3.23768,3.2384,3.22598,3.23655,33400000.0
2008-08-06 16:10:00,3.23925,3.23973,3.22471,3.22712,36040000.0
2008-08-06 16:15:00,3.23728,3.23962,3.22805,3.23091,34520000.0
2008-08-06 16:20:00,3.23819,3.24008,3.22659,3.23389,45800000.0
2008-08-06 16:25:00,3.22915,3.24135,3.22905,3.23789,30770000.0
2008-08-06 16:30:00,3.23758,3.23858,3.23121,3.23588,38660000.0
2008-08-06 16:35:00,3.23565,3.23808,3.22637,3.236,30780000.0
2008-08-06 16:40:00,3.23485,3.23645,3.22545,3.23077,33390000.0
2008-08-06 16:45:00,3.23512,3.23621,3.2217,3.22868,36800000.0
2008-08-06 16:50:00,3.2338,3.23425,3.22381,3.23219,28540000.0
2008-08-06 16:55:00,3.23117,3.23666,3.22238,3.2323,39400000.0
2008-08-06 17:00:00,3.23573,3.23935,3.22457,3.23472,40910000.0
2008-08-06 17:05:00,3.2345,3.23729,3.2231,3.23373,31900000.0
2008-08-06 17:10:00,3.235,3.23559,3.22456,3.23413,32660000.0
2008-08-06 17:15:00,3.2326,3.23676,3.22376,3.22722,36760000.0
2008-08-06 17:20:00,3.23055,3.23587,3.22269,3.22791,33040000.0
2008-08-06 17:25:00,3.22929,3.23888,3.22191,3.2327,28910000.0
2008-08-06 17:30:00,3.2333,3.23638,3.22451,3.22978,32650000.0
2008-08-06 17:35:00,3.23356,3.23676,3.22827,3.23262,34900000.0
2008-08-06 17:40:00,3.2358,3.23754,3.22568,3.23062,33410000.0
2008-08-06 17:45:00,3.23232,3.23719,3.22447,3.23391,37530000.0
2008-08-06 17:50:00,3.22454,3.23663,3.22313,3.23409,27810000.0
2008-08-06 17:55:00,3.22592,3.23627,3.22592,3.23553,27780000.0
2008-08-06 18:00:00,3.236,3.23854,3.22621,3.23618,37160000.0
2008-08-06 18:05:00,3.23668,3.23858,3.22633,3.23263,29280000.0
2008-08-06 18:10:00,3.23302,3.23933,3.22745,3.22745,33800000.0
2008-08-06 18:15:00,3.23721,3.23948,3.22458,3.23207,46910000.0
2008-08-06 18:20:00,3.23935,3.23997,3.22985,3.23742,28160000.0
2008-08-06 18:25:00,3.23756,3.241,3.22771,3.23475,25520000.0
2008-08-06 18:30:00,3.23751,3.23975,3.22847,3.23339,31170000.0
2008-08-06 18:35:00,3.23973,3.24054,3.22652,3.23891,31150000.0
2008-08-06 18:40:00,3.23463,3.24177,3.23038,3.23483,31910000.0
2008-08-06 18:45:00,3.23892,3.23945,3.22747,3.23667,30760000.0
2008-08-06 18:50:00,3.23136,3.23848,3.22584,3.23699,31540000.0
2008-08-06 18:55:00,3.23313,3.23946,3.22662,3.23769,42060000.0
2008-08-06 19:00:00,3.23288,3.24148,3.22622,3.23371,42800000.0
2008-08-06 19:05:00,3.23784,3.23862,3.2268,3.23847,33390000.0
2008-08-06 19:10:00,3.23727,3.23909,3.22517,3.23339,37520000.0
2008-08-06 19:15:00,3.23548,3.2368,3.22327,3.23011,41270000.0
2008-08-06 19:20:00,3.22975,3.23647,3.22544,3.23412,37160000.0
2008-08-06 19:25:00,3.23352,3.23738,3.22362,3.22905,36400000.0
2008-08-06 19:30:00,3.23665,3.23716,3.22069,3.22907,29640000.0
2008-08-06 19:35:00,3.23519,3.23591,3.22345,3.23367,24400000.0
2008-08-06 19:40:00,3.23112,3.23556,3.2231,3.23484,24020000.0
2008-08-06 19:45:00,3.23032,3.23713,3.22287,3.23334,36780000.0
2008-08-06 19:50:00,3.23473,3.23529,3.22255,3.2345,38260000.0
2008-08-06 19:55:00,3.23484,3.23507,3.22427,3.23029,33760000.0
2008-08-06 20:00:00,3.23622,3.23816,3.21992,3.23306,31150000.0
2008-08-06 20:05:00,3.23574,3.23773,3.22088,3.23399,27000000.0
2008-08-06 20:10:00,3.23535,3.23897,3.22358,3.23211,30770000.0
2008-08-06 20:15:00,3.23344,3.23741,3.22211,3.2244,33410000.0
2008-08-06 20:20:00,3.23426,3.23937,3.2236,3.22596,32300000.0
2008-08-06 20:25:00,3.23368,3.23611,3.22423,3.22445,30410000.0
2008-08-06 20:30:00,3.2357,3.24024,3.22488,3.23404,18770000.0
2008-08-06 20:35:00,3.22879,3.23566,3.22535,3.23034,29290000.0
2008-08-06 20:40:00,3.22945,3.23553,3.22206,3.22988,38660000.0
2008-08-06 20:45:00,3.23542,3.2355,3.22293,3.23164,36040000.0
2008-08-06 20:50:00,3.23219,3.23821,3.22533,3.2323,36790000.0
2008-08-06 20:55:00,3.23256,3.23626,3.22398,3.23241,31530000.0
2008-08-06 21:00:00,3.23604,3.24036,3.22381,3.22587,30040000.0
2008-08-06 21:05:00,3.2282,3.2358,3.22239,3.23193,30790000.0
2008-08-06 21:10:00,3.23264,3.23591,3.22428,3.23278,25150000.0
2008-08-06 21:15:00,3.2346,3.24229,3.22358,3.23329,36430000.0
2008-08-06 21:20:00,3.23411,3.23596,3.2239,3.234,25520000.0
2008-08-06 21:25:00,3.23385,3.23555,3.22048,3.22929,33400000.0
2008-08-06 21:30:00,3.2348,3.23676,3.2219,3.2239,36810000.0
2008-08-06 21:35:00,3.229,3.23521,3.22252,3.23361,31530000.0
2008-08-06 21:40:00,3.23409,3.23593,3.21985,3.23244,43940000.0
2008-08-06 21:45:00,3.23762,3.23762,3.22306,3.23277,34160000.0
2008-08-06 21:50:00,3.23416,3.23572,3.22414,3.23572,15410000.0
2008-08-06 21:55:00,3.2332,3.2424,3.22417,3.23749,40920000.0
2008-08-06 22:00:00,3.22959,3.2398,3.22378,3.22973,31890000.0
2008-08-06 22:05:00,3.2331,3.23654,3.22519,3.23572,40160000.0
2008-08-06 22:10:00,3.2258,3.23549,3.22577,3.23513,26660000.0
2008-08-06 22:15:00,3.23397,3.23611,3.22271,3.23335,30400000.0
2008-08-06 22:20:00,3.23133,3.23555,3.22492,3.22492,25900000.0
2008-08-06 22:25:00,3.23442,3.23719,3.22693,3.23072,26270000.0
2008-08-06 22:30:00,3.23607,3.23652,3.22252,3.23423,28170000.0
2008-08-06 22:35:00,3.22628,3.23878,3.22508,3.23794,25520000.0
2008-08-06 22:40:00,3.23905,3.23905,3.22482,3.23426,25900000.0
2008-08-06 22:45:00,3.23817,3.23817,3.22402,3.23361,39410000.0
2008-08-06 22:50:00,3.23664,3.23733,3.22555,3.23415,24390000.0
2008-08-06 22:55:00,3.23469,3.23739,3.22313,3.23326,36800000.0
2008-08-06 23:00:00,3.23605,3.23908,3.226,3.23368,37160000.0
2008-08-06 23:05:00,3.23638,3.23929,3.22736,3.2328,27030000.0
2008-08-06 23:10:00,3.23388,3.23911,3.22557,3.23689,32660000.0
2008-08-06 23:15:00,3.23832,3.23832,3.22127,3.22471,26290000.0
2008-08-06 23:20:00,3.23709,3.23753,3.22427,3.23285,26280000.0
2008-08-06 23:25:00,3.23593,3.24067,3.22441,3.22791,31160000.0
2008-08-06 23:30:00,3.23904,3.24007,3.22512,3.2366,33400000.0
2008-08-06 23:35:00,3.23602,3.23922,3.22355,3.22675,23660000.0
2008-08-06 23:40:00,3.23295,3.23811,3.22599,3.23219,22530000.0
2008-08-06 23:45:00,3.23681,3.23765,3.2253,3.23563,25880000.0
2008-08-06 23:50:00,3.23652,3.23767,3.22674,3.23558,16520000.0
2008-08-06 23:55:00,3.23581,3.23972,3.22531,3.22629,29270000.0
2008-08-07 00:00:00,3.2345,3.24179,3.22561,3.2392,31520000.0
2008-08-07 00:05:00,3.23477,3.23808,3.22507,3.23427,36430000.0
2008-08-07 00:10:00,3.22672,3.23996,3.2266,3.23738,34930000.0
2008-08-07 00:15:00,3.23267,3.23768,3.22164,3.23369,42400000.0
2008-08-07 00:20:00,3.23202,3.24173,3.22399,3.23559,33020000.0
2008-08-07 00:25:00,3.23577,3.23847,3.22409,3.23763,46540000.0
2008-08-07 00:30:00,3.23801,3.23801,3.22628,3.23594,33060000.0
2008-08-07 00:35:00,3.23048,3.23757,3.22496,3.23602,27040000.0
2008-08-07 00:40:00,3.23226,3.23994,3.22503,3.23571,40540000.0
2008-08-07 00:45:00,3.23944,3.24152,3.22985,3.23577,25130000.0
2008-08-07 00:50:00,3.23224,3.23796,3.22554,3.23454,21390000.0
2008-08-07 00:55:00,3.23723,3.24032,3.22554,3.23555,42790000.0
2008-08-07 01:00:00,3.23446,3.23788,3.22163,3.23379,19900000.0
2008-08-07 01:05:00,3.23053,3.23682,3.22488,3.23499,8630000.0
2008-08-07 01:10:00,3.22784,3.24187,3.22632,3.23469,10500000.0
2008-08-07 01:15:00,3.23502,3.23982,3.22515,3.23564,16910000.0
2008-08-07 01:20:00,3.23509,3.23905,3.22712,3.22982,15040000.0
2008-08-07 01:25:00,3.2328,3.2418,3.22704,3.23576,23670000.0
2008-08-07 01:30:00,3.23757,3.23789,3.22772,3.232,36070000.0
2008-08-07 01:35:00,3.23111,3.23848,3.22533,3.23441,31210000.0
2008-08-07 01:40:00,3.23275,3.23688,3.22442,3.23272,19150000.0
2008-08-07 01:45:00,3.23782,3.23856,3.22366,3.23445,21020000.0
2008-08-07 01:50:00,3.236,3.23815,3.22636,3.23537,30410000.0
2008-08-07 01:55:00,3.2332,3.23615,3.22433,3.23176,10510000.0
2008-08-07 02:00:00,3.23537,3.24261,3.22804,3.23704,20650000.0
2008-08-07 02:05:00,3.23511,3.23827,3.22628,3.23366,22520000.0
2008-08-07 02:10:00,3.23628,3.24122,3.22591,3.23501,39420000.0
2008-08-07 02:15:00,3.23957,3.24036,3.22727,3.23104,28160000.0
2008-08-07 02:20:00,3.23551,3.2399,3.22649,3.23614,30780000.0
2008-08-07 02:25:00,3.23502,3.2368,3.22243,3.23632,30390000.0
2008-08-07 02:30:00,3.23811,3.23811,3.22319,3.23584,33030000.0
2008-08-07 02:35:00,3.23475,3.23754,3.22106,3.23161,30040000.0
2008-08-07 02:40:00,3.23159,3.23825,3.22571,3.23226,27790000.0
2008-08-07 02:45:00,3.23941,3.23941,3.22669,3.23609,35280000.0
2008-08-07 02:50:00,3.22667,3.23929,3.22541,3.23929,32270000.0
2008-08-07 02:55:00,3.23758,3.24123,3.22636,3.23343,23280000.0
2008-08-07 03:00:00,3.23911,3.23911,3.22443,3.22652,34520000.0
2008-08-07 03:05:00,3.23589,3.24086,3.22522,3.23586,34150000.0
2008-08-07 03:10:00,3.23422,3.2371,3.22746,3.22977,22910000.0
2008-08-07 03:15:00,3.2347,3.23757,3.22533,3.23486,36390000.0
2008-08-07 03:20:00,3.2362,3.23785,3.22369,3.23337,30770000.0
2008-08-07 03:25:00,3.23443,3.23873,3.22609,3.23589,33760000.0
2008-08-07 03:30:00,3.23278,3.23882,3.22594,3.2296,26650000.0
2008-08-07 03:35:00,3.23177,3.23819,3.22505,3.22723,32290000.0
2008-08-07 03:40:00,3.23431,3.23578,3.22324,3.23391,21410000.0
2008-08-07 03:45:00,3.23436,3.24068,3.22458,3.23172,32270000.0
2008-08-07 03:50:00,3.23517,3.23968,3.2221,3.23404,28900000.0
2008-08-07 03:55:00,3.22707,3.23697,3.22474,3.22474,21790000.0
2008-08-07 04:00:00,3.23645,3.23997,3.22695,3.23557,35660000.0
2008-08-07 04:05:00,3.23582,3.23605,3.22473,3.23459,25550000.0
2008-08-07 04:10:00,3.23626,3.23645,3.22086,3.22607,40920000.0
2008-08-07 04:15:00,3.238,3.238,3.2249,3.23577,33420000.0
2008-08-07 04:20:00,3.23216,3.23912,3.22329,3.23005,30410000.0
2008-08-07 04:25:00,3.23188,3.23849,3.22601,3.23304,33770000.0
2008-08-07 04:30:00,3.23855,3.23992,3.22541,3.23233,31930000.0
2008-08-07 04:35:00,3.23362,3.24079,3.226,3.23588,26680000.0
2008-08-07 04:40:00,3.23501,3.24195,3.22069,3.22452,27060000.0
2008-08-07 04:45:00,3.23689,3.24149,3.22757,3.2286,40200000.0
2008-08-07 04:50:00,3.23377,3.23554,3.22842,3.23065,23280000.0
2008-08-07 04:55:00,3.23203,3.2396,3.22493,3.22541,30410000.0
2008-08-07 05:00:00,3.23867,3.23867,3.22389,3.23414,35270000.0
2008-08-07 05:05:00,3.22659,3.23692,3.22659,3.23483,35680000.0
2008-08-07 05:10:00,3.22985,3.23807,3.22551,3.23571,36800000.0
2008-08-07 05:15:00,3.23656,3.23736,3.22226,3.23416,28160000.0
2008-08-07 05:20:00,3.23582,3.239,3.2241,3.23554,31520000.0
2008-08-07 05:25:00,3.23431,3.23727,3.22594,3.2368,27070000.0
2008-08-07 05:30:00,3.2356,3.23653,3.2243,3.23069,32640000.0
2008-08-07 05:35:00,3.23439,3.23613,3.22359,3.23455,26650000.0
2008-08-07 05:40:00,3.22982,3.23678,3.22355,3.23547,25160000.0
2008-08-07 05:45:00,3.23644,3.23759,3.22564,3.22653,34890000.0
2008-08-07 05:50:00,3.2344,3.23897,3.22541,3.2329,25910000.0
2008-08-07 05:55:00,3.23418,3.23675,3.22592,3.23551,27400000.0
2008-08-07 06:00:00,3.23555,3.23826,3.22433,3.22873,30780000.0
2008-08-07 06:05:00,3.22407,3.23609,3.22313,3.23372,18770000.0
2008-08-07 06:10:00,3.23509,3.23766,3.22658,3.23072,26260000.0
2008-08-07 06:15:00,3.23898,3.23898,3.22511,3.23434,33390000.0
2008-08-07 06:20:00,3.23243,3.23644,3.2248,3.23456,24400000.0
2008-08-07 06:25:00,3.22712,3.23788,3.2266,3.23169,27390000.0
2008-08-07 06:30:00,3.23922,3.24082,3.22631,3.2352,38270000.0
2008-08-07 06:35:00,3.23563,3.23699,3.22605,3.23059,28530000.0
2008-08-07 06:40:00,3.2321,3.23935,3.22673,3.2328,29270000.0
2008-08-07 06:45:00,3.24029,3.24029,3.22419,3.23765,27790000.0
2008-08-07 06:50:00,3.23505,3.23837,3.22617,3.23245,23650000.0
2008-08-07 06:55:00,3.23331,3.23737,3.22752,3.23552,23650000.0
2008-08-07 07:00:00,3.2373,3.23772,3.22632,3.23241,30040000.0
2008-08-07 07:05:00,3.22721,3.23698,3.22542,3.2315,29270000.0
2008-08-07 07:10:00,3.23697,3.23732,3.22712,3.23652,11250000.0
2008-08-07 07:15:00,3.23869,3.23995,3.22788,3.23586,33760000.0
2008-08-07 07:20:00,3.23552,3.242,3.22438,3.22765,27390000.0
2008-08-07 07:25:00,3.23508,3.23813,3.22647,3.23367,32290000.0
2008-08-07 07:30:00,3.23892,3.24207,3.22579,3.23679,33430000.0
2008-08-07 07:35:00,3.23731,3.2403,3.22382,3.23455,31530000.0
2008-08-07 07:40:00,3.23295,3.23948,3.22666,3.23243,35260000.0
2008-08-07 07:45:00,3.2375,3.2393,3.22699,3.22742,28530000.0
2008-08-07 07:50:00,3.23683,3.23724,3.22487,3.23333,31900000.0
2008-08-07 07:55:00,3.22803,3.23904,3.22717,3.23757,33030000.0
2008-08-07 08:00:00,3.23786,3.24119,3.22677,3.23468,33020000.0
2008-08-07 08:05:00,3.23438,3.24097,3.2249,3.23103,34930000.0
2008-08-07 08:10:00,3.2371,3.23977,3.22937,3.23606,31520000.0
2008-08-07 08:15:00,3.23641,3.23938,3.22795,3.22983,28170000.0
2008-08-07 08:20:00,3.23006,3.23988,3.22879,3.23442,34510000.0
2008-08-07 08:25:00,3.23856,3.23856,3.22709,3.23837,30400000.0
2008-08-07 08:30:00,3.23891,3.24042,3.22684,3.23479,39040000.0
2008-08-07 08:35:00,3.23805,3.23999,3.22819,3.22855,30040000.0
2008-08-07 08:40:00,3.23759,3.24036,3.22971,3.23984,33790000.0
2008-08-07 08:45:00,3.24134,3.24269,3.22821,3.23753,56660000.0
2008-08-07 08:50:00,3.23998,3.24361,3.2298,3.23818,55530000.0
2008-08-07 08:55:00,3.23902,3.24422,3.23183,3.23762,34160000.0
2008-08-07 09:00:00,3.24177,3.24762,3.23556,3.24505,30400000.0
2008-08-07 09:05:00,3.2435,3.24944,3.23778,3.2473,30780000.0
2008-08-07 09:10:00,3.2462,3.25119,3.23413,3.24399,35650000.0
2008-08-07 09:15:00,3.24614,3.24664,3.23395,3.24048,30790000.0
2008-08-07 09:20:00,3.23748,3.24684,3.23293,3.24144,30770000.0
2008-08-07 09:25:00,3.24229,3.24972,3.23396,3.24512,35260000.0
2008-08-07 09:30:00,3.24186,3.24879,3.23603,3.24717,34900000.0
2008-08-07 09:35:00,3.24264,3.24691,3.23496,3.23887,30400000.0
2008-08-07 09:40:00,3.24009,3.24823,3.23632,3.24431,33410000.0
2008-08-07 09:45:00,3.24581,3.24635,3.23436,3.23561,36400000.0
2008-08-07 09:50:00,3.24403,3.24497,3.23173,3.24333,33020000.0
2008-08-07 09:55:00,3.24445,3.246,3.23144,3.24497,36030000.0
2008-08-07 10:00:00,3.24437,3.24874,3.23524,3.24548,32280000.0
2008-08-07 10:05:00,3.24004,3.24362,3.23006,3.23849,29270000.0
2008-08-07 10:10:00,3.23756,3.24365,3.23128,3.23761,29650000.0
2008-08-07 10:15:00,3.23915,3.24502,3.2341,3.2431,30780000.0
2008-08-07 10:20:00,3.23612,3.24657,3.2329,3.24019,59700000.0
2008-08-07 10:25:00,3.24356,3.24502,3.23244,3.23575,34530000.0
2008-08-07 10:30:00,3.23517,3.2465,3.23416,3.24274,41280000.0
2008-08-07 10:35:00,3.23752,3.24635,3.23535,3.24289,30390000.0
2008-08-07 10:40:00,3.23813,3.24725,3.22988,3.24461,41280000.0
2008-08-07 10:45:00,3.23728,3.24621,3.23125,3.24273,34530000.0
2008-08-07 10:50:00,3.24193,3.24426,3.23239,3.23787,30800000.0
2008-08-07 10:55:00,3.24347,3.24572,3.23066,3.24018,36770000.0
2008-08-07 11:00:00,3.24074,3.24358,3.23046,3.24096,37910000.0
2008-08-07 11:05:00,3.23691,3.24264,3.2273,3.23341,34520000.0
2008-08-07 11:10:00,3.23667,3.24203,3.22863,3.23776,30800000.0
2008-08-07 11:15:00,3.23571,3.24177,3.22543,3.23246,39410000.0
2008-08-07 11:20:00,3.23161,3.23777,3.22227,3.23203,42790000.0
2008-08-07 11:25:00,3.23219,3.23838,3.22294,3.2307,33040000.0
2008-08-07 11:30:00,3.23634,3.23912,3.22551,3.23654,35270000.0
2008-08-07 11:35:00,3.23558,3.23648,3.22535,3.22577,31170000.0
2008-08-07 11:40:00,3.23368,3.23717,3.22464,3.23572,38660000.0
2008-08-07 11:45:00,3.23692,3.23796,3.22545,3.236,37550000.0
2008-08-07 11:50:00,3.23616,3.23814,3.22743,3.23107,28900000.0
2008-08-07 11:55:00,3.23701,3.23715,3.2277,3.23642,29660000.0
2008-08-07 12:00:00,3.23619,3.23727,3.22692,3.2349,34180000.0
2008-08-07 12:05:00,3.23419,3.24132,3.22559,3.23457,28920000.0
2008-08-07 12:10:00,3.22936,3.23711,3.22594,3.23322,30050000.0
2008-08-07 12:15:00,3.23371,3.23574,3.22283,3.2343,36400000.0
2008-08-07 12:20:00,3.22342,3.23375,3.21933,3.22733,34510000.0
2008-08-07 12:25:00,3.23242,3.23591,3.22668,3.23509,30770000.0
2008-08-07 12:30:00,3.23325,3.2352,3.22071,3.23373,35280000.0
2008-08-07 12:35:00,3.23285,3.23899,3.22335,3.2292,32280000.0
2008-08-07 12:40:00,3.23703,3.2389,3.22463,3.22984,36400000.0
2008-08-07 12:45:00,3.23624,3.23781,3.22714,3.23151,43530000.0
2008-08-07 12:50:00,3.22744,3.24119,3.22621,3.23273,29270000.0
2008-08-07 12:55:00,3.24009,3.24261,3.22753,3.23465,36770000.0
2008-08-07 13:00:00,3.23241,3.24385,3.22802,3.2373,39030000.0
2008-08-07 13:05:00,3.2341,3.24017,3.22964,3.23401,21030000.0
2008-08-07 13:10:00,3.23871,3.24018,3.22683,3.23832,33770000.0
2008-08-07 13:15:00,3.23811,3.24109,3.22953,3.23175,34900000.0
2008-08-07 13:20:00,3.24119,3.24405,3.23231,3.24134,34160000.0
2008-08-07 13:25:00,3.23921,3.2442,3.22779,3.24058,31150000.0
2008-08-07 13:30:00,3.23667,3.24101,3.23015,3.2373,38270000.0
2008-08-07 13:35:00,3.23427,3.2418,3.22966,3.23997,36010000.0
2008-08-07 13:40:00,3.24036,3.24183,3.2301,3.23862,34510000.0
2008-08-07 13:45:00,3.23526,3.24476,3.22839,3.23353,33400000.0
2008-08-07 13:50:00,3.23947,3.24152,3.22803,3.24031,38310000.0
2008-08-07 13:55:00,3.23543,3.24183,3.23193,3.23968,33780000.0
2008-08-07 14:00:00,3.2367,3.24279,3.22893,3.23341,35660000.0
2008-08-07 14:05:00,3.23101,3.24512,3.2283,3.24134,42410000.0
2008-08-07 14:10:00,3.24023,3.24247,3.23092,3.23814,30390000.0
2008-08-07 14:15:00,3.23797,3.24238,3.23014,3.23596,31510000.0
2008-08-07 14:20:00,3.2401,3.24161,3.22801,3.24101,32640000.0
2008-08-07 14:25:00,3.23594,3.24368,3.23022,3.23624,37160000.0
2008-08-07 14:30:00,3.23705,3.24637,3.22874,3.24115,38300000.0
2008-08-07 14:35:00,3.23512,3.24179,3.22924,3.23582,31900000.0
2008-08-07 14:40:00,3.23486,3.24061,3.23314,3.23644,31530000.0
2008-08-07 14:45:00,3.2386,3.24234,3.22779,3.24158,35270000.0
2008-08-07 14:50:00,3.23615,3.24491,3.23105,3.24485,30780000.0
2008-08-07 14:55:00,3.24377,3.24446,3.23339,3.24188,52170000.0
2008-08-07 15:00:00,3.24241,3.24361,3.23045,3.23496,42040000.0
2008-08-07 15:05:00,3.23613,3.24303,3.23371,3.23943,36040000.0
2008-08-07 15:10:00,3.23838,3.24418,3.23138,3.24011,32650000.0
2008-08-07 15:15:00,3.2329,3.24755,3.23153,3.24072,36800000.0
2008-08-07 15:20:00,3.23917,3.24364,3.22834,3.23742,34150000.0
2008-08-07 15:25:00,3.24,3.24284,3.2306,3.24032,40890000.0
2008-08-07 15:30:00,3.23074,3.23957,3.23074,3.23436,26660000.0
2008-08-07 15:35:00,3.23992,3.24066,3.23041,3.23942,30390000.0
2008-08-07 15:40:00,3.23423,3.24098,3.22529,3.24017,44670000.0
2008-08-07 15:45:00,3.23951,3.24014,3.22551,3.23442,40900000.0
2008-08-07 15:50:00,3.23189,3.23826,3.2259,3.23691,33780000.0
2008-08-07 15:55:00,3.23655,3.2397,3.22995,3.23266,29640000.0
2008-08-07 16:00:00,3.23796,3.24247,3.23006,3.23535,31880000.0
2008-08-07 16:05:00,3.23937,3.24175,3.23058,3.24134,34140000.0
2008-08-07 16:10:00,3.24119,3.24396,3.22996,3.23417,36790000.0
2008-08-07 16:15:00,3.24,3.24438,3.23112,3.23452,35260000.0
2008-08-07 16:20:00,3.24011,3.24195,3.22857,3.23611,45040000.0
2008-08-07 16:25:00,3.23015,3.24174,3.22846,3.23965,31140000.0
2008-08-07 16:30:00,3.23893,3.24076,3.23189,3.23827,37540000.0
2008-08-07 16:35:00,3.23904,3.24311,3.23087,3.24069,30780000.0
2008-08-07 16:40:00,3.24065,3.24116,3.22944,3.23445,31540000.0
2008-08-07 16:45:00,3.24029,3.24358,3.23065,3.23608,37150000.0
2008-08-07 16:50:00,3.23933,3.24167,3.22742,3.24004,28530000.0
2008-08-07 16:55:00,3.23436,3.24119,3.22608,3.23821,40530000.0
2008-08-07 17:00:00,3.23665,3.24043,3.22676,3.23757,42030000.0
2008-08-07 17:05:00,3.23769,3.24192,3.23132,3.24093,31920000.0
2008-08-07 17:10:00,3.23867,3.24211,3.22881,3.23853,31540000.0
2008-08-07 17:15:00,3.23714,3.24136,3.22897,3.23371,35280000.0
2008-08-07 17:20:00,3.2392,3.24397,3.23163,3.23606,35270000.0
2008-08-07 17:25:00,3.23502,3.24092,3.22887,3.23927,30390000.0
2008-08-07 17:30:00,3.24052,3.24096,3.2311,3.23631,31910000.0
2008-08-07 17:35:00,3.23741,3.24036,3.23177,3.23852,33770000.0
2008-08-07 17:40:00,3.23998,3.2413,3.23002,3.23368,32660000.0
2008-08-07 17:45:00,3.23489,3.24077,3.22786,3.23978,37150000.0
2008-08-07 17:50:00,3.2295,3.24227,3.2295,3.23917,29660000.0
2008-08-07 17:55:00,3.23276,3.24212,3.23102,3.24173,27770000.0
2008-08-07 18:00:00,3.24196,3.24308,3.23113,3.24165,38280000.0
2008-08-07 18:05:00,3.24139,3.24381,3.23081,3.23825,29280000.0
2008-08-07 18:10:00,3.23699,3.24286,3.23228,3.23242,33420000.0
2008-08-07 18:15:00,3.24339,3.24377,3.23104,3.2346,46540000.0
2008-08-07 18:20:00,3.24226,3.24359,3.23313,3.24183,27060000.0
2008-08-07 18:25:00,3.24063,3.24339,3.23214,3.24073,21020000.0
2008-08-07 18:30:00,3.24188,3.24211,3.22944,3.23482,30410000.0
2008-08-07 18:35:00,3.24131,3.24368,3.2323,3.24167,31530000.0
2008-08-07 18:40:00,3.23542,3.24318,3.23165,3.2381,32290000.0
2008-08-07 18:45:00,3.24186,3.24238,3.22975,3.24041,29660000.0
2008-08-07 18:50:00,3.23454,3.24278,3.22928,3.23566,30420000.0
2008-08-07 18:55:00,3.23777,3.24327,3.23142,3.2425,42410000.0
2008-08-07 19:00:00,3.23967,3.24411,3.23107,3.2382,42060000.0
2008-08-07 19:05:00,3.24246,3.24557,3.23121,3.2426,31900000.0
2008-08-07 19:10:00,3.24146,3.24466,3.22701,3.24154,36410000.0
2008-08-07 19:15:00,3.24105,3.24453,3.23141,3.24284,26660000.0
2008-08-07 19:20:00,3.24342,3.24685,3.23584,3.24309,29670000.0
2008-08-07 19:25:00,3.2437,3.2462,3.23131,3.23603,37150000.0
2008-08-07 19:30:00,3.24338,3.24338,3.22787,3.23479,30380000.0
2008-08-07 19:35:00,3.24032,3.2431,3.23006,3.24148,27780000.0
2008-08-07 19:40:00,3.2377,3.24458,3.23115,3.24346,26680000.0
2008-08-07 19:45:00,3.24149,3.24614,3.22939,3.24007,37160000.0
2008-08-07 19:50:00,3.24332,3.24663,3.23096,3.24251,37520000.0
2008-08-07 19:55:00,3.24336,3.24427,3.23422,3.23984,33020000.0
2008-08-07 20:00:00,3.24465,3.24848,3.2342,3.24177,30410000.0
2008-08-07 20:05:00,3.24374,3.24503,3.2298,3.24194,34900000.0
2008-08-07 20:10:00,3.24149,3.2441,3.23314,3.24113,29630000.0
2008-08-07 20:15:00,3.24073,3.24493,3.23281,3.23347,27020000.0
2008-08-07 20:20:00,3.24396,3.2459,3.23154,3.23202,24400000.0
2008-08-07 20:25:00,3.24318,3.24325,3.2332,3.23336,30420000.0
2008-08-07 20:30:00,3.24353,3.24513,3.23076,3.24156,29280000.0
2008-08-07 20:35:00,3.23503,3.24164,3.23242,3.2372,17270000.0
2008-08-07 20:40:00,3.23681,3.24799,3.23198,3.23908,37550000.0
2008-08-07 20:45:00,3.2432,3.2432,3.23054,3.24269,32680000.0
2008-08-07 20:50:00,3.24176,3.24473,3.23439,3.24104,32680000.0
2008-08-07 20:55:00,3.24096,3.24351,3.23085,3.24106,31160000.0
2008-08-07 21:00:00,3.24349,3.24474,3.22751,3.23176,27410000.0
2008-08-07 21:05:00,3.23787,3.24585,3.23376,3.24215,31160000.0
2008-08-07 21:10:00,3.24267,3.2503,3.23755,3.23803,18390000.0
2008-08-07 21:15:00,3.24334,3.24774,3.23255,3.24215,28930000.0
2008-08-07 21:20:00,3.24332,3.24433,3.23159,3.24353,20650000.0
2008-08-07 21:25:00,3.23821,3.24769,3.22825,3.23882,32650000.0
2008-08-07 21:30:00,3.24322,3.24407,3.2285,3.23217,37560000.0
2008-08-07 21:35:00,3.23727,3.2453,3.23128,3.24315,27780000.0
2008-08-07 21:40:00,3.24391,3.24767,3.23113,3.24336,42820000.0
2008-08-07 21:45:00,3.24744,3.24744,3.23214,3.24332,30770000.0
2008-08-07 21:50:00,3.24399,3.24627,3.23153,3.24397,46140000.0
2008-08-07 21:55:00,3.24428,3.24858,3.23218,3.23437,42030000.0
2008-08-07 22:00:00,3.23892,3.24902,3.23552,3.24095,30760000.0
2008-08-07 22:05:00,3.24307,3.24746,3.23618,3.24489,43940000.0
2008-08-07 22:10:00,3.23598,3.24674,3.2343,3.23515,40550000.0
2008-08-07 22:15:00,3.24397,3.24747,3.23503,3.24535,29660000.0
2008-08-07 22:20:00,3.24301,3.24428,3.23245,3.23442,26670000.0
2008-08-07 22:25:00,3.23423,3.24513,3.23398,3.23993,24020000.0
2008-08-07 22:30:00,3.24569,3.24569,3.23213,3.24223,30400000.0
2008-08-07 22:35:00,3.23403,3.24415,3.23328,3.24313,27400000.0
2008-08-07 22:40:00,3.24262,3.24326,3.23199,3.24105,32680000.0
2008-08-07 22:45:00,3.24638,3.24638,3.23196,3.24164,39050000.0
2008-08-07 22:50:00,3.24341,3.24538,3.23168,3.24048,32270000.0
2008-08-07 22:55:00,3.2444,3.24638,3.23301,3.24152,30030000.0
2008-08-07 23:00:00,3.24526,3.24526,3.2314,3.24172,27030000.0
2008-08-07 23:05:00,3.24208,3.2441,3.22999,3.23899,28910000.0
2008-08-07 23:10:00,3.24129,3.24203,3.23099,3.24203,18030000.0
2008-08-07 23:15:00,3.24566,3.24566,3.23016,3.23153,29270000.0
2008-08-07 23:20:00,3.24034,3.2414,3.23079,3.23747,26640000.0
2008-08-07 23:25:00,3.24035,3.24157,3.22986,3.23195,27780000.0
2008-08-07 23:30:00,3.24399,3.24399,3.23055,3.2376,31530000.0
2008-08-07 23:35:00,3.24105,3.2444,3.23201,3.23252,28170000.0
2008-08-07 23:40:00,3.23799,3.24202,3.23039,3.23614,31150000.0
2008-08-07 23:45:00,3.24007,3.24185,3.22934,3.23334,27390000.0
2008-08-07 23:50:00,3.2378,3.24033,3.22874,3.23233,8640000.0
2008-08-07 23:55:00,3.23976,3.24148,3.23046,3.23909,27410000.0
2008-08-08 00:00:00,3.24309,3.24309,3.23256,3.23326,24030000.0
2008-08-08 00:05:00,3.23812,3.24112,3.22791,3.24054,30780000.0
2008-08-08 00:10:00,3.23882,3.24003,3.22872,3.23899,14280000.0
2008-08-08 00:15:00,3.24004,3.24331,3.2288,3.23674,29650000.0
2008-08-08 00:20:00,3.23922,3.24733,3.22644,3.22977,27390000.0
2008-08-08 00:25:00,3.23093,3.24359,3.23093,3.23325,14630000.0
2008-08-08 00:30:00,3.24578,3.24672,3.23194,3.2411,27410000.0
2008-08-08 00:35:00,3.23232,3.24238,3.23142,3.23894,10510000.0
2008-08-08 00:40:00,3.23646,3.24201,3.23027,3.2365,32300000.0
2008-08-08 00:45:00,3.23646,3.24648,3.23478,3.24307,22530000.0
2008-08-08 00:50:00,3.23751,3.24447,3.23065,3.23702,26280000.0
2008-08-08 00:55:00,3.23756,3.24562,3.23123,3.24171,42040000.0
2008-08-08 01:00:00,3.24464,3.24574,3.23302,3.24317,26260000.0
2008-08-08 01:05:00,3.23918,3.24422,3.23084,3.23595,18760000.0
2008-08-08 01:10:00,3.2319,3.24224,3.23159,3.23765,21050000.0
2008-08-08 01:15:00,3.23547,3.24539,3.23115,3.24157,23280000.0
2008-08-08 01:20:00,3.24258,3.24357,3.23253,3.24173,29290000.0
2008-08-08 01:25:00,3.2389,3.24649,3.23416,3.24248,23660000.0
2008-08-08 01:30:00,3.2434,3.24412,3.23225,3.2378,33810000.0
2008-08-08 01:35:00,3.23761,3.24304,3.23164,3.24097,29680000.0
2008-08-08 01:40:00,3.23831,3.24212,3.23234,3.24019,20660000.0
2008-08-08 01:45:00,3.24279,3.24508,3.23201,3.23778,24420000.0
2008-08-08 01:50:00,3.24182,3.2459,3.23155,3.24141,31900000.0
2008-08-08 01:55:00,3.24058,3.2431,3.23254,3.24076,29260000.0
2008-08-08 02:00:00,3.24427,3.24633,3.23118,3.24263,35290000.0
2008-08-08 02:05:00,3.24236,3.24714,3.23263,3.24007,31910000.0
2008-08-08 02:10:00,3.24284,3.24367,3.23034,3.23948,41270000.0
2008-08-08 02:15:00,3.24574,3.24574,3.23243,3.23753,30780000.0
2008-08-08 02:20:00,3.24201,3.24344,3.23195,3.24229,34900000.0
2008-08-08 02:25:00,3.24241,3.24494,3.23207,3.24401,31530000.0
2008-08-08 02:30:00,3.23647,3.24309,3.23097,3.2401,34160000.0
2008-08-08 02:35:00,3.23929,3.24489,3.22978,3.23778,35670000.0
2008-08-08 02:40:00,3.23686,3.24214,3.23022,3.23679,28170000.0
2008-08-08 02:45:00,3.24297,3.24345,3.22925,3.23588,40160000.0
2008-08-08 02:50:00,3.24051,3.24096,3.22854,3.23272,26670000.0
2008-08-08 02:55:00,3.24104,3.2424,3.23094,3.23559,30410000.0
2008-08-08 03:00:00,3.24282,3.24331,3.2304,3.23469,33790000.0
2008-08-08 03:05:00,3.24384,3.24767,3.23121,3.24206,36780000.0
2008-08-08 03:10:00,3.24157,3.2423,3.23573,3.24087,22140000.0
2008-08-08 03:15:00,3.24374,3.24574,3.23264,3.24128,37170000.0
2008-08-08 03:20:00,3.24241,3.24646,3.2323,3.24153,39420000.0
2008-08-08 03:25:00,3.2415,3.24282,3.23094,3.24119,39770000.0
2008-08-08 03:30:00,3.24361,3.24622,3.23249,3.23941,28520000.0
2008-08-08 03:35:00,3.24044,3.24272,3.23036,3.23956,36030000.0
2008-08-08 03:40:00,3.24146,3.24683,3.2346,3.24477,29640000.0
2008-08-08 03:45:00,3.24033,3.24688,3.23406,3.23835,36020000.0
2008-08-08 03:50:00,3.24483,3.24699,3.2344,3.23476,24800000.0
2008-08-08 03:55:00,3.23557,3.24821,3.23081,3.23081,26650000.0
2008-08-08 04:00:00,3.2447,3.2447,3.23034,3.23979,37550000.0
2008-08-08 04:05:00,3.24184,3.24318,3.23217,3.23979,29680000.0
2008-08-08 04:10:00,3.24186,3.24564,3.22941,3.23381,41290000.0
2008-08-08 04:15:00,3.24552,3.24552,3.23289,3.24291,32670000.0
2008-08-08 04:20:00,3.24008,3.24599,3.23243,3.236,31520000.0
2008-08-08 04:25:00,3.23802,3.24832,3.23165,3.23795,32670000.0
2008-08-08 04:30:00,3.24497,3.24535,3.22921,3.23539,30820000.0
2008-08-08 04:35:00,3.24041,3.24616,3.23124,3.23914,36410000.0
2008-08-08 04:40:00,3.24089,3.24307,3.22814,3.22928,30420000.0
2008-08-08 04:45:00,3.24293,3.24434,3.23144,3.2369,40570000.0
2008-08-08 04:50:00,3.24108,3.24334,3.23294,3.23557,33410000.0
2008-08-08 04:55:00,3.23757,3.24294,3.23077,3.2325,29660000.0
2008-08-08 05:00:00,3.2444,3.24514,3.23279,3.23772,35680000.0
2008-08-08 05:05:00,3.23668,3.24747,3.23506,3.24357,33410000.0
2008-08-08 05:10:00,3.2396,3.24534,3.23384,3.24421,34910000.0
2008-08-08 05:15:00,3.24545,3.24626,3.23041,3.24384,39390000.0
2008-08-08 05:20:00,3.24597,3.24597,3.23293,3.24502,31140000.0
2008-08-08 05:25:00,3.24331,3.24631,3.23423,3.24609,26650000.0
2008-08-08 05:30:00,3.24509,3.24906,3.23241,3.23967,39790000.0
2008-08-08 05:35:00,3.24309,3.24634,3.23348,3.24416,25540000.0
2008-08-08 05:40:00,3.23484,3.24649,3.23403,3.24516,29660000.0
2008-08-08 05:45:00,3.24622,3.24669,3.23487,3.23598,34530000.0
2008-08-08 05:50:00,3.24512,3.24665,3.2361,3.2428,25160000.0
2008-08-08 05:55:00,3.24416,3.24852,3.23614,3.24513,25150000.0
2008-08-08 06:00:00,3.24335,3.24775,3.23453,3.23934,26280000.0
2008-08-08 06:05:00,3.23465,3.2456,3.23415,3.23959,31130000.0
2008-08-08 06:10:00,3.24506,3.24808,3.23661,3.23982,27410000.0
2008-08-08 06:15:00,3.24766,3.24766,3.23315,3.24365,32300000.0
2008-08-08 06:20:00,3.24101,3.2454,3.23358,3.24247,24400000.0
2008-08-08 06:25:00,3.23563,3.24646,3.23463,3.23992,27400000.0
2008-08-08 06:30:00,3.24585,3.24721,3.23228,3.24343,38290000.0
2008-08-08 06:35:00,3.24283,3.24795,3.23452,3.23934,28510000.0
2008-08-08 06:40:00,3.24129,3.24757,3.23473,3.24014,31140000.0
2008-08-08 06:45:00,3.24762,3.24905,3.23511,3.24638,31510000.0
2008-08-08 06:50:00,3.24344,3.24648,3.2342,3.24333,25510000.0
2008-08-08 06:55:00,3.24151,3.24617,3.23439,3.24453,31140000.0
2008-08-08 07:00:00,3.24608,3.2473,3.23418,3.24431,33400000.0
2008-08-08 07:05:00,3.23497,3.2477,3.23273,3.24129,27800000.0
2008-08-08 07:10:00,3.24603,3.25049,3.23719,3.24912,30410000.0
2008-08-08 07:15:00,3.24962,3.25032,3.23642,3.24527,32650000.0
2008-08-08 07:20:00,3.24674,3.25238,3.23565,3.23843,33030000.0
2008-08-08 07:25:00,3.24649,3.24851,3.23731,3.24199,33410000.0
2008-08-08 07:30:00,3.24913,3.24992,3.23525,3.24609,37930000.0
2008-08-08 07:35:00,3.24453,3.25067,3.23602,3.24584,32660000.0
2008-08-08 07:40:00,3.24462,3.2514,3.23871,3.2437,30390000.0
2008-08-08 07:45:00,3.24994,3.25127,3.23518,3.23637,31550000.0
2008-08-08 07:50:00,3.24733,3.25022,3.23572,3.24351,33030000.0
2008-08-08 07:55:00,3.23872,3.2531,3.23872,3.25012,34520000.0
2008-08-08 08:00:00,3.24936,3.25281,3.24033,3.25131,31540000.0
2008-08-08 08:05:00,3.25234,3.25659,3.24051,3.2441,36780000.0
2008-08-08 08:10:00,3.25129,3.2565,3.24496,3.25281,30400000.0
2008-08-08 08:15:00,3.25204,3.25999,3.24533,3.25039,31530000.0
2008-08-08 08:20:00,3.24841,3.25852,3.24486,3.2523,33780000.0
2008-08-08 08:25:00,3.25632,3.25923,3.24507,3.25732,30780000.0
2008-08-08 08:30:00,3.25876,3.25954,3.24643,3.25447,39050000.0
2008-08-08 08:35:00,3.25884,3.25959,3.24655,3.24913,31160000.0
2008-08-08 08:40:00,3.25795,3.25912,3.24749,3.25682,35270000.0
2008-08-08 08:45:00,3.25773,3.25827,3.24109,3.24884,56680000.0
2008-08-08 08:50:00,3.25407,3.25965,3.24184,3.25238,54790000.0
2008-08-08 08:55:00,3.25614,3.25987,3.24987,3.25392,33790000.0
2008-08-08 09:00:00,3.25694,3.25963,3.24735,3.25539,29670000.0
2008-08-08 09:05:00,3.2502,3.26422,3.24497,3.26409,31890000.0
2008-08-08 09:10:00,3.26455,3.2695,3.2513,3.26131,33780000.0
2008-08-08 09:15:00,3.26198,3.26332,3.25,3.25828,31160000.0
2008-08-08 09:20:00,3.25165,3.26488,3.25165,3.25855,28540000.0
2008-08-08 09:25:00,3.25745,3.26743,3.25008,3.26538,33780000.0
2008-08-08 09:30:00,3.26273,3.2671,3.25557,3.2644,33790000.0
2008-08-08 09:35:00,3.26138,3.26509,3.25023,3.25545,31140000.0
2008-08-08 09:40:00,3.25326,3.26158,3.24747,3.25784,32660000.0
2008-08-08 09:45:00,3.26129,3.26154,3.2487,3.25309,36040000.0
2008-08-08 09:50:00,3.25969,3.26175,3.24952,3.26052,31160000.0
2008-08-08 09:55:00,3.26255,3.26288,3.24926,3.26163,36410000.0
2008-08-08 10:00:00,3.26296,3.26296,3.2484,3.26171,31540000.0
2008-08-08 10:05:00,3.25728,3.26305,3.25164,3.25852,27410000.0
2008-08-08 10:10:00,3.25767,3.26687,3.25345,3.25966,30390000.0
2008-08-08 10:15:00,3.25955,3.26441,3.25448,3.263,31150000.0
2008-08-08 10:20:00,3.25732,3.26671,3.25324,3.2596,61920000.0
2008-08-08 10:25:00,3.26182,3.2657,3.25367,3.25615,35270000.0
2008-08-08 10:30:00,3.25476,3.26847,3.25188,3.26049,40540000.0
2008-08-08 10:35:00,3.25543,3.2618,3.24772,3.25866,29280000.0
2008-08-08 10:40:00,3.25327,3.26002,3.24669,3.25671,40170000.0
2008-08-08 10:45:00,3.25045,3.25883,3.24628,3.25619,35650000.0
2008-08-08 10:50:00,3.25446,3.25753,3.24407,3.25094,32640000.0
2008-08-08 10:55:00,3.25644,3.25973,3.24537,3.25543,35270000.0
2008-08-08 11:00:00,3.25709,3.2631,3.25017,3.25863,34540000.0
2008-08-08 11:05:00,3.25602,3.26065,3.24651,3.25433,34510000.0
2008-08-08 11:10:00,3.25649,3.25982,3.24835,3.25744,32660000.0
2008-08-08 11:15:00,3.25266,3.25961,3.24643,3.2565,37170000.0
2008-08-08 11:20:00,3.25901,3.26222,3.24887,3.2561,42790000.0
2008-08-08 11:25:00,3.25445,3.2637,3.24846,3.25843,33400000.0
2008-08-08 11:30:00,3.26358,3.26649,3.25331,3.26535,35280000.0
2008-08-08 11:35:00,3.26494,3.26772,3.25522,3.25585,31920000.0
2008-08-08 11:40:00,3.26725,3.27112,3.25757,3.26823,39030000.0
2008-08-08 11:45:00,3.26937,3.26992,3.26109,3.26962,38660000.0
2008-08-08 11:50:00,3.26696,3.27174,3.261,3.26741,28540000.0
2008-08-08 11:55:00,3.27253,3.27253,3.26192,3.27001,30390000.0
2008-08-08 12:00:00,3.26509,3.26945,3.25816,3.26557,35650000.0
2008-08-08 12:05:00,3.26447,3.26827,3.25686,3.26209,30020000.0
2008-08-08 12:10:00,3.25642,3.26477,3.25189,3.26276,32650000.0
2008-08-08 12:15:00,3.26352,3.26741,3.25324,3.26532,36780000.0
2008-08-08 12:20:00,3.25616,3.26546,3.25078,3.25802,31930000.0
2008-08-08 12:25:00,3.26077,3.26483,3.25568,3.26419,30050000.0
2008-08-08 12:30:00,3.2626,3.26526,3.24935,3.26526,34520000.0
2008-08-08 12:35:00,3.262,3.26713,3.25226,3.26023,31540000.0
2008-08-08 12:40:00,3.26462,3.26941,3.25372,3.26037,35660000.0
2008-08-08 12:45:00,3.2655,3.26943,3.25766,3.26123,42440000.0
2008-08-08 12:50:00,3.25738,3.26948,3.25591,3.26158,28530000.0
2008-08-08 12:55:00,3.26633,3.27428,3.25678,3.2651,37150000.0
2008-08-08 13:00:00,3.26113,3.26979,3.25534,3.26708,38280000.0
2008-08-08 13:05:00,3.26545,3.2688,3.25623,3.26316,30770000.0
2008-08-08 13:10:00,3.26735,3.26939,3.25701,3.26672,32280000.0
2008-08-08 13:15:00,3.2656,3.27003,3.25767,3.25773,33790000.0
2008-08-08 13:20:00,3.26616,3.26811,3.25437,3.26409,32300000.0
2008-08-08 13:25:00,3.26182,3.26827,3.25223,3.2638,30780000.0
2008-08-08 13:30:00,3.26088,3.26332,3.24907,3.25725,37530000.0
2008-08-08 13:35:00,3.25298,3.2666,3.24661,3.25979,33420000.0
2008-08-08 13:40:00,3.26001,3.26349,3.2509,3.25969,34510000.0
2008-08-08 13:45:00,3.25618,3.26108,3.25023,3.25688,30790000.0
2008-08-08 13:50:00,3.25839,3.26165,3.251,3.2599,39780000.0
2008-08-08 13:55:00,3.25366,3.26019,3.25306,3.25893,35270000.0
2008-08-08 14:00:00,3.25416,3.26176,3.24992,3.2544,37140000.0
2008-08-08 14:05:00,3.25034,3.26118,3.24802,3.25977,42040000.0
2008-08-08 14:10:00,3.259,3.26218,3.24908,3.25736,29660000.0
2008-08-08 14:15:00,3.25699,3.26248,3.25057,3.25468,30400000.0
2008-08-08 14:20:00,3.25925,3.26094,3.24924,3.25909,32270000.0
2008-08-08 14:25:00,3.25438,3.2605,3.246,3.25421,36780000.0
2008-08-08 14:30:00,3.2563,3.26648,3.25094,3.26648,38270000.0
2008-08-08 14:35:00,3.26128,3.27055,3.2586,3.26442,33390000.0
2008-08-08 14:40:00,3.26241,3.27311,3.26179,3.26593,31880000.0
2008-08-08 14:45:00,3.2704,3.27363,3.25834,3.27275,32670000.0
2008-08-08 14:50:00,3.26666,3.276,3.26099,3.27179,32270000.0
2008-08-08 14:55:00,3.27381,3.27627,3.26329,3.27144,51430000.0
2008-08-08 15:00:00,3.27061,3.2747,3.25945,3.26986,41300000.0
2008-08-08 15:05:00,3.27037,3.27746,3.26282,3.27219,35660000.0
2008-08-08 15:10:00,3.27177,3.2779,3.26629,3.2752,31900000.0
2008-08-08 15:15:00,3.26593,3.27705,3.26281,3.27087,37160000.0
2008-08-08 15:20:00,3.26983,3.27441,3.26296,3.27441,31530000.0
2008-08-08 15:25:00,3.27411,3.27491,3.2628,3.27396,38660000.0
2008-08-08 15:30:00,3.26614,3.27585,3.26614,3.2698,27390000.0
2008-08-08 15:35:00,3.27399,3.2771,3.26539,3.27233,30020000.0
2008-08-08 15:40:00,3.26593,3.27353,3.25795,3.27185,44290000.0
2008-08-08 15:45:00,3.27196,3.27462,3.25798,3.26957,40160000.0
2008-08-08 15:50:00,3.26585,3.27503,3.26272,3.2723,33400000.0
2008-08-08 15:55:00,3.27084,3.27468,3.26411,3.26826,29280000.0
2008-08-08 16:00:00,3.27319,3.27611,3.26468,3.27104,30030000.0
2008-08-08 16:05:00,3.2755,3.27581,3.26585,3.27431,34530000.0
2008-08-08 16:10:00,3.27284,3.2769,3.26282,3.26713,36790000.0
2008-08-08 16:15:00,3.27552,3.27947,3.26541,3.2697,34150000.0
2008-08-08 16:20:00,3.27888,3.28001,3.26189,3.26885,45050000.0
2008-08-08 16:25:00,3.26322,3.27288,3.25819,3.27047,29650000.0
2008-08-08 16:30:00,3.26931,3.26962,3.26081,3.26521,39390000.0
2008-08-08 16:35:00,3.26601,3.26968,3.25545,3.26713,31890000.0
2008-08-08 16:40:00,3.2678,3.26818,3.25553,3.25827,30790000.0
2008-08-08 16:45:00,3.26579,3.26824,3.25654,3.26032,36410000.0
2008-08-08 16:50:00,3.26556,3.26868,3.25533,3.2668,32270000.0
2008-08-08 16:55:00,3.26048,3.27078,3.25298,3.27078,40510000.0
2008-08-08 17:00:00,3.26685,3.26877,3.25549,3.2619,41270000.0
2008-08-08 17:05:00,3.2643,3.2643,3.25078,3.26238,31530000.0
2008-08-08 17:10:00,3.26307,3.26445,3.25099,3.26176,32650000.0
2008-08-08 17:15:00,3.261,3.27011,3.25346,3.26059,36040000.0
2008-08-08 17:20:00,3.26582,3.26769,3.25432,3.25746,33400000.0
2008-08-08 17:25:00,3.25978,3.26874,3.25235,3.26397,30020000.0
2008-08-08 17:30:00,3.26448,3.26718,3.25536,3.26126,31900000.0
2008-08-08 17:35:00,3.2611,3.26704,3.2585,3.2609,34160000.0
2008-08-08 17:40:00,3.26495,3.26715,3.25354,3.26183,34140000.0
2008-08-08 17:45:00,3.2646,3.26859,3.25558,3.2667,39020000.0
2008-08-08 17:50:00,3.25571,3.26854,3.25571,3.26545,30790000.0
2008-08-08 17:55:00,3.25781,3.26705,3.25492,3.26404,27780000.0
2008-08-08 18:00:00,3.26404,3.26645,3.252,3.26281,38270000.0
2008-08-08 18:05:00,3.26542,3.26701,3.25284,3.26106,31140000.0
2008-08-08 18:10:00,3.25989,3.26489,3.25015,3.25015,34520000.0
2008-08-08 18:15:00,3.26044,3.26554,3.25113,3.2575,48030000.0
2008-08-08 18:20:00,3.26441,3.26504,3.25349,3.26247,27790000.0
2008-08-08 18:25:00,3.26281,3.26586,3.25302,3.26337,25520000.0
2008-08-08 18:30:00,3.26434,3.26627,3.25301,3.26072,30410000.0
2008-08-08 18:35:00,3.26506,3.26612,3.25317,3.26377,31520000.0
2008-08-08 18:40:00,3.25931,3.2659,3.25359,3.26187,29670000.0
2008-08-08 18:45:00,3.26629,3.26629,3.25529,3.26575,32260000.0
2008-08-08 18:50:00,3.25929,3.26851,3.25434,3.26142,32290000.0
2008-08-08 18:55:00,3.26281,3.26938,3.25437,3.26803,42800000.0
2008-08-08 19:00:00,3.26311,3.26985,3.25585,3.26363,42800000.0
2008-08-08 19:05:00,3.26709,3.27079,3.25564,3.26923,31530000.0
2008-08-08 19:10:00,3.26691,3.2692,3.2553,3.26493,36780000.0
2008-08-08 19:15:00,3.26532,3.26903,3.25435,3.26099,40530000.0
2008-08-08 19:20:00,3.26001,3.27127,3.25816,3.26544,36780000.0
2008-08-08 19:25:00,3.26559,3.26774,3.25483,3.25991,36410000.0
2008-08-08 19:30:00,3.26795,3.26795,3.25263,3.26061,29660000.0
2008-08-08 19:35:00,3.26643,3.26942,3.25512,3.26565,27030000.0
2008-08-08 19:40:00,3.26314,3.26927,3.25296,3.25949,31530000.0
2008-08-08 19:45:00,3.26377,3.2687,3.25416,3.26385,38270000.0
2008-08-08 19:50:00,3.26604,3.27011,3.25483,3.26611,40930000.0
2008-08-08 19:55:00,3.26675,3.26756,3.25714,3.26298,32280000.0
2008-08-08 20:00:00,3.26714,3.2689,3.25381,3.26454,32260000.0
2008-08-08 20:05:00,3.26726,3.27008,3.2557,3.26603,29670000.0
2008-08-08 20:10:00,3.26448,3.26688,3.2555,3.26655,28510000.0
2008-08-08 20:15:00,3.26359,3.26754,3.25382,3.25571,25920000.0
2008-08-08 20:20:00,3.26681,3.26823,3.25499,3.25629,33780000.0
2008-08-08 20:25:00,3.2664,3.26825,3.25657,3.25657,31150000.0
2008-08-08 20:30:00,3.26814,3.26814,3.25387,3.26547,29280000.0
2008-08-08 20:35:00,3.25993,3.26775,3.25574,3.26232,29660000.0
2008-08-08 20:40:00,3.26168,3.27611,3.25981,3.26511,41320000.0
2008-08-08 20:45:00,3.27594,3.27594,3.2574,3.26774,34530000.0
2008-08-08 20:50:00,3.26762,3.27525,3.2624,3.266,36790000.0
2008-08-08 20:55:00,3.26647,3.26947,3.25778,3.26616,30420000.0
2008-08-08 21:00:00,3.26987,3.26987,3.25648,3.25822,33410000.0
2008-08-08 21:05:00,3.26315,3.26864,3.25611,3.26718,30420000.0
2008-08-08 21:10:00,3.26614,3.26916,3.25747,3.26377,31530000.0
2008-08-08 21:15:00,3.26873,3.27089,3.25886,3.26823,36800000.0
2008-08-08 21:20:00,3.26856,3.2707,3.25787,3.2694,33390000.0
2008-08-08 21:25:00,3.26415,3.27145,3.25877,3.26645,30780000.0
2008-08-08 21:30:00,3.27069,3.27069,3.25638,3.25952,37920000.0
2008-08-08 21:35:00,3.26426,3.26977,3.25871,3.26789,31900000.0
2008-08-08 21:40:00,3.27053,3.27053,3.25565,3.26707,42070000.0
2008-08-08 21:45:00,3.27067,3.27067,3.25722,3.2662,39410000.0
2008-08-08 21:50:00,3.26499,3.27016,3.25467,3.2661,45040000.0
2008-08-08 21:55:00,3.26826,3.26988,3.25544,3.26852,41670000.0
2008-08-08 22:00:00,3.26188,3.27338,3.25716,3.26494,27780000.0
2008-08-08 22:05:00,3.26694,3.27028,3.25574,3.26864,43570000.0
2008-08-08 22:10:00,3.26033,3.27133,3.25994,3.25994,42030000.0
2008-08-08 22:15:00,3.26819,3.27287,3.25846,3.26807,30020000.0
2008-08-08 22:20:00,3.26743,3.27028,3.2545,3.25708,21770000.0
2008-08-08 22:25:00,3.26448,3.27144,3.25623,3.27106,26660000.0
2008-08-08 22:30:00,3.2723,3.2723,3.25811,3.26813,29670000.0
2008-08-08 22:35:00,3.25881,3.27061,3.25713,3.26735,26280000.0
2008-08-08 22:40:00,3.26837,3.27162,3.25736,3.26969,25930000.0
2008-08-08 22:45:00,3.27017,3.27615,3.25943,3.26718,34900000.0
2008-08-08 22:50:00,3.26868,3.26941,3.25613,3.26666,29280000.0
2008-08-08 22:55:00,3.26476,3.27149,3.25848,3.26913,25550000.0
2008-08-10 23:00:00,3.26335,3.27102,3.25537,3.26842,25190000.0
2008-08-10 23:05:00,3.26827,3.27202,3.26599,3.26599,6750000.0
2008-08-10 23:10:00,3.27002,3.27162,3.26162,3.27007,10880000.0
2008-08-10 23:15:00,3.27272,3.27272,3.26242,3.27081,7880000.0
2008-08-10 23:20:00,3.26863,3.26863,3.26316,3.26541,5250000.0
2008-08-10 23:25:00,3.271,3.27118,3.25972,3.26062,15760000.0
2008-08-10 23:30:00,3.27266,3.27272,3.26162,3.26638,9760000.0
2008-08-10 23:35:00,3.2689,3.2689,3.2569,3.26258,12390000.0
2008-08-10 23:40:00,3.26442,3.26868,3.25698,3.25804,21000000.0
2008-08-10 23:45:00,3.26605,3.26959,3.2594,3.26889,25900000.0
2008-08-10 23:50:00,3.26438,3.26896,3.26205,3.26832,22900000.0
2008-08-10 23:55:00,3.26766,3.26956,3.25679,3.26862,36800000.0
2008-08-11 00:00:00,3.27216,3.27216,3.26162,3.26162,9000000.0
2008-08-11 00:05:00,3.26309,3.27043,3.25932,3.25972,13910000.0
2008-08-11 00:10:00,3.26983,3.27248,3.26062,3.27002,10890000.0
2008-08-11 00:15:00,3.26839,3.27287,3.26402,3.26727,7500000.0
2008-08-11 00:20:00,3.27002,3.27002,3.25849,3.25849,13510000.0
2008-08-11 00:25:00,3.26072,3.27102,3.25972,3.26811,12000000.0
2008-08-11 00:30:00,3.27108,3.27195,3.26262,3.27195,4130000.0
2008-08-11 00:35:00,3.26677,3.27162,3.26162,3.27102,10510000.0
2008-08-11 00:40:00,3.26366,3.26993,3.25886,3.26349,9010000.0
2008-08-11 00:45:00,3.26522,3.27062,3.26062,3.27002,3750000.0
2008-08-11 00:50:00,3.26887,3.27062,3.26062,3.27002,7130000.0
2008-08-11 01:00:00,3.27143,3.27143,3.25858,3.26806,8250000.0
2008-08-11 01:10:00,3.26258,3.27441,3.26162,3.27102,9000000.0
2008-08-11 01:15:00,3.26702,3.27242,3.26242,3.27182,3750000.0
2008-08-11 01:20:00,3.26859,3.27051,3.26062,3.27051,3750000.0
2008-08-11 01:30:00,3.27169,3.27312,3.26372,3.27107,6760000.0
2008-08-11 01:35:00,3.26883,3.27109,3.26399,3.26399,9410000.0
2008-08-11 01:40:00,3.26627,3.27102,3.26062,3.26856,11630000.0
2008-08-11 01:45:00,3.26918,3.27182,3.26062,3.27002,8640000.0
2008-08-11 01:50:00,3.26727,3.27102,3.25656,3.26398,11630000.0
2008-08-11 01:55:00,3.26643,3.27232,3.258,3.26476,24020000.0
2008-08-11 02:00:00,3.27052,3.27504,3.2622,3.27198,9380000.0
2008-08-11 02:05:00,3.26691,3.27179,3.25801,3.27028,32630000.0
2008-08-11 02:10:00,3.26328,3.27293,3.2612,3.26974,14660000.0
2008-08-11 02:15:00,3.2716,3.27164,3.26237,3.26725,15760000.0
2008-08-11 02:20:00,3.26904,3.2709,3.25735,3.26379,28950000.0
2008-08-11 02:25:00,3.26353,3.27085,3.26062,3.26859,30430000.0
2008-08-11 02:30:00,3.26966,3.27036,3.25761,3.26727,17270000.0
2008-08-11 02:35:00,3.2717,3.27204,3.26068,3.26993,16140000.0
2008-08-11 02:40:00,3.26859,3.27057,3.25978,3.26924,13150000.0
2008-08-11 02:45:00,3.26836,3.27306,3.26062,3.26062,16880000.0
2008-08-11 02:50:00,3.26766,3.27107,3.26016,3.26447,9390000.0
2008-08-11 02:55:00,3.27102,3.27133,3.26162,3.26162,3380000.0
2008-08-11 03:00:00,3.27244,3.27315,3.26072,3.27102,34530000.0
2008-08-11 03:05:00,3.26655,3.27059,3.26081,3.2643,7890000.0
2008-08-11 03:10:00,3.27109,3.27109,3.26623,3.27091,6000000.0
2008-08-11 03:15:00,3.26863,3.27428,3.25835,3.26529,26260000.0
2008-08-11 03:20:00,3.26659,3.27125,3.26162,3.27034,5630000.0
2008-08-11 03:25:00,3.2664,3.2694,3.2591,3.26866,12750000.0
2008-08-11 03:30:00,3.2699,3.2713,3.25972,3.25972,14640000.0
2008-08-11 03:35:00,3.25962,3.27102,3.25752,3.27006,21390000.0
2008-08-11 03:40:00,3.26805,3.27223,3.26172,3.26723,15760000.0
2008-08-11 03:45:00,3.26406,3.27501,3.26406,3.27312,16140000.0
2008-08-11 03:50:00,3.26172,3.27195,3.26172,3.27061,11270000.0
2008-08-11 03:55:00,3.27157,3.2717,3.26673,3.2717,4880000.0
2008-08-11 04:00:00,3.26452,3.27392,3.26362,3.26452,14270000.0
2008-08-11 04:15:00,3.26959,3.27405,3.25829,3.2659,31160000.0
2008-08-11 04:20:00,3.25969,3.27174,3.25872,3.27065,22910000.0
2008-08-11 04:25:00,3.26968,3.27188,3.25935,3.27096,20270000.0
2008-08-11 04:30:00,3.2643,3.27735,3.25959,3.27096,26290000.0
2008-08-11 04:35:00,3.26777,3.2728,3.25943,3.26922,25510000.0
2008-08-11 04:40:00,3.26083,3.27157,3.26023,3.27024,28530000.0
2008-08-11 04:45:00,3.27324,3.27324,3.25628,3.26903,14640000.0
2008-08-11 04:50:00,3.26871,3.27164,3.25939,3.26991,17290000.0
2008-08-11 04:55:00,3.26872,3.27054,3.25942,3.26967,27430000.0
2008-08-11 05:00:00,3.27215,3.27215,3.25982,3.25982,15400000.0
2008-08-11 05:05:00,3.26814,3.27241,3.25896,3.27094,28900000.0
2008-08-11 05:10:00,3.26975,3.27395,3.26116,3.27126,39050000.0
2008-08-11 05:15:00,3.2718,3.27225,3.26184,3.27102,19510000.0
2008-08-11 05:20:00,3.26897,3.27312,3.26142,3.26212,19160000.0
2008-08-11 05:25:00,3.27062,3.27149,3.2598,3.27041,30020000.0
2008-08-11 05:30:00,3.26916,3.27198,3.25967,3.26856,17640000.0
2008-08-11 05:35:00,3.26063,3.27071,3.25642,3.26765,21760000.0
2008-08-11 05:40:00,3.26961,3.27147,3.25935,3.26602,25540000.0
2008-08-11 05:45:00,3.26572,3.27563,3.261,3.26162,42050000.0
2008-08-11 05:50:00,3.27302,3.27373,3.26078,3.26824,39050000.0
2008-08-11 05:55:00,3.26598,3.27147,3.25908,3.26119,27770000.0
2008-08-11 06:00:00,3.26536,3.2762,3.26044,3.26898,37520000.0
2008-08-11 06:05:00,3.27036,3.27518,3.26065,3.27219,45050000.0
2008-08-11 06:10:00,3.26946,3.27256,3.25864,3.27256,34530000.0
2008-08-11 06:15:00,3.27371,3.27371,3.25763,3.27159,43910000.0
2008-08-11 06:20:00,3.27019,3.27082,3.25858,3.26443,17640000.0
2008-08-11 06:25:00,3.26063,3.27162,3.25651,3.26957,39430000.0
2008-08-11 06:30:00,3.26953,3.27177,3.25999,3.26557,30770000.0
2008-08-11 06:35:00,3.27119,3.2738,3.26252,3.27164,12390000.0
2008-08-11 06:40:00,3.27029,3.27219,3.25727,3.26896,36430000.0
2008-08-11 06:45:00,3.26941,3.27217,3.26099,3.26923,26650000.0
2008-08-11 06:50:00,3.26909,3.27157,3.26068,3.26559,28200000.0
2008-08-11 06:55:00,3.261,3.27111,3.2595,3.27063,23300000.0
2008-08-11 07:00:00,3.27101,3.27197,3.25991,3.26845,31530000.0
2008-08-11 07:05:00,3.26877,3.27311,3.26272,3.26991,34530000.0
2008-08-11 07:10:00,3.2726,3.27308,3.26029,3.27083,32270000.0
2008-08-11 07:15:00,3.26969,3.27271,3.26172,3.2643,30400000.0
2008-08-11 07:20:00,3.26867,3.27318,3.26018,3.26447,29660000.0
2008-08-11 07:25:00,3.27157,3.2722,3.25936,3.27141,29290000.0
2008-08-11 07:30:00,3.26567,3.27359,3.25808,3.27288,31900000.0
2008-08-11 07:35:00,3.26141,3.27362,3.25913,3.27177,33020000.0
2008-08-11 07:40:00,3.2649,3.27626,3.26124,3.26786,34520000.0
2008-08-11 07:45:00,3.27112,3.27217,3.25979,3.26835,27390000.0
2008-08-11 07:50:00,3.27091,3.27222,3.25882,3.27165,30420000.0
2008-08-11 07:55:00,3.26925,3.27243,3.25943,3.27033,30780000.0
2008-08-11 08:00:00,3.26885,3.2731,3.26137,3.26952,33770000.0
2008-08-11 08:05:00,3.27058,3.27289,3.25923,3.26962,38260000.0
2008-08-11 08:10:00,3.26877,3.27299,3.2584,3.26221,36410000.0
2008-08-11 08:15:00,3.26838,3.26953,3.25478,3.26484,27770000.0
2008-08-11 08:20:00,3.26867,3.27095,3.25811,3.26929,23670000.0
2008-08-11 08:25:00,3.26349,3.27259,3.25857,3.27237,30030000.0
2008-08-11 08:30:00,3.26691,3.27597,3.26037,3.2736,34920000.0
2008-08-11 08:35:00,3.272,3.27888,3.26415,3.27232,37520000.0
2008-08-11 08:40:00,3.27145,3.2806,3.26356,3.27365,39050000.0
2008-08-11 08:45:00,3.27439,3.27818,3.26575,3.27618,36410000.0
2008-08-11 08:50:00,3.27682,3.2801,3.26428,3.27741,33010000.0
2008-08-11 08:55:00,3.27338,3.27916,3.26437,3.27234,44660000.0
2008-08-11 09:00:00,3.27811,3.28053,3.26362,3.27176,42420000.0
2008-08-11 09:05:00,3.2724,3.27468,3.2636,3.26692,31530000.0
2008-08-11 09:10:00,3.2716,3.27627,3.26148,3.27394,30400000.0
2008-08-11 09:15:00,3.27287,3.27671,3.2645,3.26936,32630000.0
2008-08-11 09:20:00,3.27467,3.27689,3.26472,3.27643,30410000.0
2008-08-11 09:25:00,3.27115,3.27882,3.26687,3.27199,32260000.0
2008-08-11 09:30:00,3.27272,3.27412,3.26194,3.27282,26260000.0
2008-08-11 09:35:00,3.27126,3.27224,3.26173,3.27158,27770000.0
2008-08-11 09:40:00,3.26437,3.27179,3.25774,3.2694,48020000.0
2008-08-11 09:45:00,3.26044,3.27011,3.2578,3.26202,34160000.0
2008-08-11 09:50:00,3.26143,3.26807,3.25466,3.26505,30020000.0
2008-08-11 09:55:00,3.2648,3.268,3.25339,3.26475,36790000.0
2008-08-11 10:00:00,3.26536,3.26552,3.25218,3.25218,27790000.0
2008-08-11 10:05:00,3.25936,3.26205,3.2456,3.25069,31900000.0
2008-08-11 10:10:00,3.26151,3.26516,3.24958,3.25433,37540000.0
2008-08-11 10:15:00,3.25297,3.25817,3.24199,3.25567,33770000.0
2008-08-11 10:20:00,3.2531,3.25647,3.24946,3.25242,30790000.0
2008-08-11 10:25:00,3.25101,3.257,3.2444,3.25354,31900000.0
2008-08-11 10:30:00,3.25438,3.25731,3.24353,3.24946,29650000.0
2008-08-11 10:35:00,3.24966,3.2554,3.24352,3.25491,35270000.0
2008-08-11 10:40:00,3.24698,3.25533,3.2448,3.2515,34920000.0
2008-08-11 10:45:00,3.25465,3.25705,3.24404,3.25421,31930000.0
2008-08-11 10:50:00,3.25513,3.25565,3.24288,3.25429,32260000.0
2008-08-11 10:55:00,3.2538,3.25624,3.24549,3.25448,40910000.0
2008-08-11 11:00:00,3.25431,3.25683,3.24288,3.25222,39030000.0
2008-08-11 11:05:00,3.25528,3.25612,3.24537,3.25516,30030000.0
2008-08-11 11:10:00,3.25075,3.25667,3.24447,3.25446,36420000.0
2008-08-11 11:15:00,3.25284,3.25836,3.24658,3.25627,31910000.0
2008-08-11 11:20:00,3.25701,3.25701,3.2458,3.25419,30770000.0
2008-08-11 11:25:00,3.25375,3.25833,3.25064,3.25704,38290000.0
2008-08-11 11:30:00,3.25779,3.25881,3.24659,3.24809,28170000.0
2008-08-11 11:35:00,3.25578,3.25989,3.24673,3.2589,45050000.0
2008-08-11 11:40:00,3.25253,3.26138,3.24954,3.25878,31550000.0
2008-08-11 11:45:00,3.25093,3.26228,3.24765,3.26104,37160000.0
2008-08-11 11:50:00,3.26032,3.26203,3.24992,3.26041,32290000.0
2008-08-11 11:55:00,3.25417,3.2604,3.24933,3.25969,30770000.0
2008-08-11 12:00:00,3.25648,3.26376,3.24921,3.25689,30390000.0
2008-08-11 12:05:00,3.25676,3.26053,3.24741,3.25209,34140000.0
2008-08-11 12:10:00,3.25826,3.26379,3.24785,3.25913,39780000.0
2008-08-11 12:15:00,3.25961,3.26154,3.24877,3.25501,43550000.0
2008-08-11 12:20:00,3.2606,3.26357,3.25192,3.26287,29290000.0
2008-08-11 12:25:00,3.25745,3.26242,3.25299,3.25299,27770000.0
2008-08-11 12:30:00,3.26219,3.26306,3.25014,3.2602,38670000.0
2008-08-11 12:35:00,3.25985,3.26303,3.25162,3.26078,29280000.0
2008-08-11 12:40:00,3.26257,3.26522,3.25194,3.25421,38650000.0
2008-08-11 12:45:00,3.26189,3.26361,3.25327,3.25971,31900000.0
2008-08-11 12:50:00,3.25894,3.26531,3.25288,3.25757,34920000.0
2008-08-11 12:55:00,3.25725,3.26378,3.25061,3.26366,40940000.0
2008-08-11 13:00:00,3.26368,3.26479,3.25474,3.26441,52160000.0
2008-08-11 13:05:00,3.26261,3.26559,3.25395,3.25878,31910000.0
2008-08-11 13:10:00,3.26484,3.26696,3.25435,3.2622,33780000.0
2008-08-11 13:15:00,3.26301,3.26674,3.25593,3.25869,31890000.0
2008-08-11 13:20:00,3.25995,3.26612,3.25267,3.25891,30050000.0
2008-08-11 13:25:00,3.26264,3.26442,3.25279,3.25734,37180000.0
2008-08-11 13:30:00,3.25939,3.26605,3.2534,3.25974,38280000.0
2008-08-11 13:35:00,3.26288,3.26643,3.25228,3.26394,31540000.0
2008-08-11 13:40:00,3.26062,3.26545,3.25352,3.25892,30020000.0
2008-08-11 13:45:00,3.26127,3.26589,3.25224,3.26435,30030000.0
2008-08-11 13:50:00,3.26299,3.26636,3.24963,3.2554,43520000.0
2008-08-11 13:55:00,3.25931,3.26527,3.2541,3.25804,36410000.0
2008-08-11 14:00:00,3.26313,3.26609,3.25646,3.25955,33800000.0
2008-08-11 14:05:00,3.26455,3.26701,3.25448,3.26483,40530000.0
2008-08-11 14:10:00,3.25754,3.2648,3.25368,3.25822,32650000.0
2008-08-11 14:15:00,3.26119,3.26359,3.25353,3.26294,32290000.0
2008-08-11 14:20:00,3.26168,3.26329,3.24994,3.25524,35650000.0
2008-08-11 14:25:00,3.26007,3.26275,3.25026,3.25753,37540000.0
2008-08-11 14:30:00,3.26229,3.26469,3.24873,3.26275,32270000.0
2008-08-11 14:35:00,3.26312,3.2659,3.25286,3.26482,34170000.0
2008-08-11 14:40:00,3.25516,3.26814,3.25516,3.26482,33420000.0
2008-08-11 14:45:00,3.26311,3.26844,3.25232,3.26573,33770000.0
2008-08-11 14:50:00,3.26128,3.27043,3.25757,3.26281,31140000.0
2008-08-11 14:55:00,3.26483,3.2685,3.25622,3.25964,37170000.0
2008-08-11 15:00:00,3.26457,3.26938,3.25537,3.26623,36040000.0
2008-08-11 15:05:00,3.26116,3.27002,3.2566,3.26031,28910000.0
2008-08-11 15:10:00,3.26384,3.27139,3.26067,3.26874,43900000.0
2008-08-11 15:15:00,3.26371,3.2737,3.25875,3.26962,35650000.0
2008-08-11 15:20:00,3.26533,3.27379,3.26061,3.27074,32640000.0
2008-08-11 15:25:00,3.27182,3.27315,3.26006,3.27161,34150000.0
2008-08-11 15:30:00,3.27276,3.27276,3.2637,3.26954,31520000.0
2008-08-11 15:35:00,3.26446,3.27369,3.25702,3.26107,33400000.0
2008-08-11 15:40:00,3.27227,3.27573,3.25847,3.27146,35660000.0
2008-08-11 15:45:00,3.27041,3.27367,3.26244,3.26515,31910000.0
2008-08-11 15:50:00,3.2706,3.27241,3.26136,3.27003,30390000.0
2008-08-11 15:55:00,3.2708,3.27275,3.2637,3.27099,36770000.0
2008-08-11 16:00:00,3.27257,3.2729,3.26321,3.27245,31140000.0
2008-08-11 16:05:00,3.26572,3.27338,3.26097,3.27243,30380000.0
2008-08-11 16:10:00,3.27165,3.27363,3.26206,3.27199,38290000.0
2008-08-11 16:15:00,3.27136,3.27577,3.25888,3.2716,38650000.0
2008-08-11 16:20:00,3.26136,3.27314,3.26136,3.27253,33020000.0
2008-08-11 16:25:00,3.2718,3.274,3.26149,3.27211,35650000.0
2008-08-11 16:30:00,3.26821,3.27382,3.25783,3.26757,31540000.0
2008-08-11 16:35:00,3.26762,3.27385,3.26089,3.26889,43530000.0
2008-08-11 16:40:00,3.26975,3.27226,3.25968,3.26629,38650000.0
2008-08-11 16:45:00,3.27266,3.27285,3.26165,3.26944,33760000.0
2008-08-11 16:50:00,3.26764,3.27419,3.26361,3.26971,33030000.0
2008-08-11 16:55:00,3.27338,3.27448,3.26165,3.26717,35670000.0
2008-08-11 17:00:00,3.26625,3.27413,3.26083,3.27073,34550000.0
2008-08-11 17:05:00,3.26648,3.27201,3.25758,3.26696,31930000.0
2008-08-11 17:10:00,3.27121,3.2715,3.26042,3.26497,35650000.0
2008-08-11 17:15:00,3.27157,3.27355,3.26061,3.26698,41280000.0
2008-08-11 17:20:00,3.27022,3.27402,3.26549,3.26834,28170000.0
2008-08-11 17:25:00,3.27227,3.27426,3.26297,3.26365,39420000.0
2008-08-11 17:30:00,3.26559,3.27564,3.26376,3.27305,35660000.0
2008-08-11 17:35:00,3.26767,3.27338,3.25961,3.26412,61920000.0
2008-08-11 17:40:00,3.27183,3.2755,3.26322,3.26963,30040000.0
2008-08-11 17:45:00,3.26913,3.27374,3.25724,3.26813,29640000.0
2008-08-11 17:50:00,3.26872,3.27717,3.26149,3.26954,28900000.0
2008-08-11 17:55:00,3.27226,3.2757,3.26059,3.27349,31170000.0
2008-08-11 18:00:00,3.27312,3.27575,3.26335,3.27491,34930000.0
2008-08-11 18:05:00,3.27435,3.27748,3.26287,3.27491,32270000.0
2008-08-11 18:10:00,3.26827,3.27761,3.26326,3.27319,36030000.0
2008-08-11 18:15:00,3.27302,3.27513,3.26269,3.26912,32660000.0
2008-08-11 18:20:00,3.26911,3.27509,3.26407,3.27096,31520000.0
2008-08-11 18:25:00,3.27435,3.27602,3.26047,3.26787,35270000.0
2008-08-11 18:30:00,3.27413,3.27509,3.26247,3.26778,34900000.0
2008-08-11 18:35:00,3.26958,3.27602,3.26141,3.26678,30030000.0
2008-08-11 18:40:00,3.27024,3.27775,3.26495,3.27775,31160000.0
2008-08-11 18:45:00,3.2755,3.28094,3.26444,3.27725,34530000.0
2008-08-11 18:50:00,3.27615,3.27745,3.2662,3.27223,30410000.0
2008-08-11 18:55:00,3.27562,3.27749,3.2659,3.27307,29290000.0
2008-08-11 19:00:00,3.27191,3.27845,3.26491,3.27381,34170000.0
2008-08-11 19:05:00,3.27215,3.27735,3.26046,3.27045,52930000.0
2008-08-11 19:10:00,3.267,3.27601,3.26064,3.27156,55160000.0
2008-08-11 19:15:00,3.2736,3.2736,3.26194,3.27205,36380000.0
2008-08-11 19:20:00,3.26258,3.27454,3.26258,3.272,28920000.0
2008-08-11 19:25:00,3.26858,3.27498,3.26105,3.2706,38670000.0
2008-08-11 19:30:00,3.27362,3.2742,3.2624,3.27255,29280000.0
2008-08-11 19:35:00,3.267,3.27545,3.26254,3.26264,34150000.0
2008-08-11 19:40:00,3.26327,3.27513,3.26078,3.27131,28910000.0
2008-08-11 19:45:00,3.27073,3.27536,3.26518,3.27347,30030000.0
2008-08-11 19:50:00,3.26744,3.27782,3.26299,3.27281,36790000.0
2008-08-11 19:55:00,3.27106,3.27813,3.26297,3.27411,33410000.0
2008-08-11 20:00:00,3.27661,3.27661,3.26263,3.26373,34900000.0
2008-08-11 20:05:00,3.26868,3.27856,3.26128,3.27535,28920000.0
2008-08-11 20:10:00,3.2641,3.27493,3.26299,3.27366,29280000.0
2008-08-11 20:15:00,3.26923,3.27656,3.26315,3.2701,25520000.0
2008-08-11 20:20:00,3.2737,3.27535,3.26302,3.27218,31900000.0
2008-08-11 20:25:00,3.27187,3.27632,3.26168,3.27393,31560000.0
2008-08-11 20:30:00,3.27359,3.27556,3.26317,3.27223,28910000.0
2008-08-11 20:35:00,3.26248,3.27576,3.25996,3.27249,30400000.0
2008-08-11 20:40:00,3.27178,3.27578,3.25994,3.27116,32640000.0
2008-08-11 20:45:00,3.27558,3.27723,3.26374,3.27463,22130000.0
2008-08-11 20:50:00,3.26824,3.28091,3.26471,3.26471,30020000.0
2008-08-11 20:55:00,3.2719,3.2798,3.26532,3.27376,28530000.0
2008-08-11 21:00:00,3.27705,3.27705,3.26353,3.27039,28540000.0
2008-08-11 21:05:00,3.27378,3.27622,3.26362,3.27218,23260000.0
2008-08-11 21:10:00,3.27467,3.27984,3.26487,3.27534,26670000.0
2008-08-11 21:15:00,3.27744,3.28162,3.26532,3.27153,25890000.0
2008-08-11 21:20:00,3.26933,3.27643,3.26407,3.27293,25900000.0
2008-08-11 21:25:00,3.27198,3.27603,3.26521,3.27272,37900000.0
2008-08-11 21:30:00,3.27259,3.27845,3.26614,3.26762,27020000.0
2008-08-11 21:35:00,3.27315,3.27763,3.26358,3.27265,25140000.0
2008-08-11 21:40:00,3.27397,3.27697,3.26349,3.27558,32650000.0
2008-08-11 21:45:00,3.27026,3.2771,3.26723,3.26984,24030000.0
2008-08-11 21:50:00,3.27011,3.27741,3.26573,3.26573,25510000.0
2008-08-11 21:55:00,3.26978,3.27917,3.26451,3.2745,30410000.0
2008-08-11 22:00:00,3.27744,3.2777,3.26612,3.27504,22520000.0
2008-08-11 22:05:00,3.27294,3.27749,3.26589,3.27413,21790000.0
2008-08-11 22:10:00,3.26704,3.27833,3.26639,3.27478,33790000.0
2008-08-11 22:15:00,3.27766,3.27766,3.26404,3.27036,25880000.0
2008-08-11 22:20:00,3.27508,3.27919,3.26534,3.27417,27020000.0
2008-08-11 22:25:00,3.27324,3.28146,3.26649,3.27451,33400000.0
2008-08-11 22:30:00,3.27728,3.27924,3.26429,3.27541,25540000.0
2008-08-11 22:35:00,3.27638,3.28012,3.26466,3.27664,27800000.0
2008-08-11 22:40:00,3.27452,3.28052,3.26702,3.27581,34150000.0
2008-08-11 22:45:00,3.27828,3.27858,3.26588,3.27225,36790000.0
2008-08-11 22:50:00,3.27506,3.27835,3.26662,3.26662,34910000.0
2008-08-11 22:55:00,3.27767,3.27815,3.26401,3.27701,31140000.0
2008-08-11 23:00:00,3.27196,3.28465,3.26603,3.27236,28550000.0
2008-08-11 23:05:00,3.27138,3.28128,3.26813,3.27582,31550000.0
2008-08-11 23:10:00,3.26687,3.28179,3.26324,3.2731,32660000.0
2008-08-11 23:15:00,3.26713,3.27834,3.25994,3.26438,25550000.0
2008-08-11 23:20:00,3.26462,3.27562,3.26338,3.27003,22150000.0
2008-08-11 23:25:00,3.2674,3.27404,3.26157,3.27204,30080000.0
2008-08-11 23:30:00,3.27257,3.2779,3.26035,3.26688,32660000.0
2008-08-11 23:35:00,3.26545,3.27587,3.26165,3.26846,24790000.0
2008-08-11 23:40:00,3.27212,3.27477,3.26164,3.27185,28560000.0
2008-08-11 23:45:00,3.26624,3.27576,3.26092,3.27189,40550000.0
2008-08-11 23:50:00,3.27148,3.27619,3.26338,3.27154,24790000.0
2008-08-11 23:55:00,3.27128,3.27483,3.26232,3.27237,32660000.0
2008-08-12 00:00:00,3.26616,3.27567,3.26228,3.26433,21760000.0
2008-08-12 00:05:00,3.26251,3.2748,3.26234,3.27147,25910000.0
2008-08-12 00:10:00,3.26543,3.27643,3.26129,3.26766,27790000.0
2008-08-12 00:15:00,3.27451,3.27463,3.26006,3.27085,19150000.0
2008-08-12 00:20:00,3.26253,3.27417,3.25861,3.27293,21380000.0
2008-08-12 00:30:00,3.27457,3.27737,3.26403,3.2718,21760000.0
2008-08-12 00:35:00,3.27071,3.27551,3.26221,3.27281,21770000.0
2008-08-12 00:40:00,3.27012,3.27503,3.25988,3.27067,33020000.0
2008-08-12 00:45:00,3.27423,3.27423,3.26627,3.27173,21380000.0
2008-08-12 00:50:00,3.27247,3.27656,3.26214,3.27373,27050000.0
2008-08-12 00:55:00,3.26167,3.27476,3.26167,3.27244,33420000.0
2008-08-12 01:00:00,3.27124,3.27749,3.26041,3.2625,26660000.0
2008-08-12 01:05:00,3.26544,3.27234,3.26107,3.271,18770000.0
2008-08-12 01:10:00,3.27019,3.27214,3.2601,3.2698,31900000.0
2008-08-12 01:15:00,3.26829,3.27331,3.25879,3.26811,26280000.0
2008-08-12 01:20:00,3.26634,3.27496,3.25865,3.2728,30040000.0
2008-08-12 01:25:00,3.27229,3.27387,3.26152,3.27215,28530000.0
2008-08-12 01:30:00,3.27539,3.27539,3.26128,3.27145,29650000.0
2008-08-12 01:35:00,3.27152,3.27927,3.26136,3.27714,30410000.0
2008-08-12 01:40:00,3.27345,3.28138,3.26201,3.27782,25890000.0
2008-08-12 01:45:00,3.28087,3.28146,3.26781,3.27987,39040000.0
2008-08-12 01:50:00,3.27569,3.27989,3.26809,3.27616,22520000.0
2008-08-12 01:55:00,3.27843,3.27995,3.26765,3.27547,28530000.0
2008-08-12 02:00:00,3.27978,3.28078,3.26746,3.27665,34920000.0
2008-08-12 02:05:00,3.27774,3.2793,3.26468,3.27562,25550000.0
2008-08-12 02:10:00,3.27851,3.27971,3.26755,3.27971,24810000.0
2008-08-12 02:15:00,3.28123,3.28123,3.2654,3.27987,25930000.0
2008-08-12 02:20:00,3.27711,3.28041,3.26838,3.27563,34140000.0
2008-08-12 02:25:00,3.2743,3.28005,3.2711,3.27947,38300000.0
2008-08-12 02:30:00,3.27957,3.27957,3.26189,3.27421,26270000.0
2008-08-12 02:35:00,3.27939,3.27995,3.26765,3.27297,27430000.0
2008-08-12 02:40:00,3.28007,3.28107,3.26813,3.27846,25150000.0
2008-08-12 02:45:00,3.27814,3.28282,3.26685,3.2669,35660000.0
2008-08-12 02:50:00,3.27751,3.28004,3.26642,3.27723,36020000.0
2008-08-12 02:55:00,3.27735,3.27966,3.26742,3.27669,31540000.0
2008-08-12 03:00:00,3.28109,3.28109,3.26803,3.27762,51830000.0
2008-08-12 03:05:00,3.27601,3.27991,3.26634,3.27306,29640000.0
2008-08-12 03:10:00,3.27814,3.27867,3.26233,3.2636,28540000.0
2008-08-12 03:15:00,3.27114,3.27696,3.26157,3.26747,37560000.0
2008-08-12 03:20:00,3.26843,3.27643,3.25939,3.26513,29640000.0
2008-08-12 03:25:00,3.26511,3.27584,3.26404,3.27253,32290000.0
2008-08-12 03:30:00,3.27381,3.27572,3.26322,3.27402,28920000.0
2008-08-12 03:35:00,3.27105,3.27664,3.25868,3.27346,27410000.0
2008-08-12 03:40:00,3.26506,3.2754,3.26269,3.26779,31550000.0
2008-08-12 03:45:00,3.26872,3.27398,3.26265,3.27189,35270000.0
2008-08-12 03:50:00,3.27084,3.2745,3.25944,3.27101,39440000.0
2008-08-12 03:55:00,3.27152,3.2738,3.26296,3.27287,26260000.0
2008-08-12 04:00:00,3.26458,3.27536,3.2588,3.26426,29680000.0
2008-08-12 04:05:00,3.25931,3.27724,3.2577,3.26755,29300000.0
2008-08-12 04:10:00,3.2634,3.2759,3.25495,3.27002,30790000.0
2008-08-12 04:15:00,3.27249,3.27695,3.26142,3.2682,22540000.0
2008-08-12 04:20:00,3.2636,3.27523,3.26163,3.2713,28510000.0
2008-08-12 04:25:00,3.27212,3.27498,3.26183,3.26903,36400000.0
2008-08-12 04:30:00,3.26826,3.28012,3.26419,3.2718,31910000.0
2008-08-12 04:35:00,3.26957,3.2772,3.2634,3.27398,19520000.0
2008-08-12 04:40:00,3.26275,3.27298,3.26141,3.27268,38650000.0
2008-08-12 04:45:00,3.2729,3.2741,3.26267,3.26999,20270000.0
2008-08-12 04:50:00,3.26571,3.27305,3.26195,3.26572,26640000.0
2008-08-12 04:55:00,3.27082,3.2744,3.26284,3.2725,32650000.0
2008-08-12 05:00:00,3.27541,3.27541,3.25892,3.27114,23660000.0
2008-08-12 05:05:00,3.27079,3.27481,3.26172,3.2724,32270000.0
2008-08-12 05:10:00,3.26804,3.27756,3.2634,3.27381,30040000.0
2008-08-12 05:15:00,3.27698,3.27698,3.26278,3.27318,17660000.0
2008-08-12 05:20:00,3.26714,3.27411,3.26256,3.27212,21380000.0
2008-08-12 05:25:00,3.27237,3.27326,3.25853,3.27047,18770000.0
2008-08-12 05:30:00,3.27932,3.27932,3.26214,3.27144,18400000.0
2008-08-12 05:35:00,3.26462,3.27413,3.26209,3.27317,24400000.0
2008-08-12 05:40:00,3.27044,3.2734,3.26282,3.26315,28510000.0
2008-08-12 05:45:00,3.26714,3.27544,3.26258,3.26311,39030000.0
2008-08-12 05:50:00,3.27153,3.27658,3.26273,3.26464,16880000.0
2008-08-12 05:55:00,3.26254,3.27232,3.25832,3.26919,27000000.0
2008-08-12 06:00:00,3.26854,3.27862,3.25949,3.27187,36760000.0
2008-08-12 06:05:00,3.27062,3.27323,3.2617,3.27271,28150000.0
2008-08-12 06:10:00,3.27177,3.27389,3.26208,3.27201,30070000.0
2008-08-12 06:15:00,3.27711,3.27761,3.26182,3.27178,17270000.0
2008-08-12 06:20:00,3.26317,3.27555,3.26317,3.27343,30410000.0
2008-08-12 06:25:00,3.27254,3.27553,3.26097,3.27124,30040000.0
2008-08-12 06:30:00,3.27556,3.27556,3.26262,3.27278,21400000.0
2008-08-12 06:35:00,3.26771,3.27836,3.2625,3.27236,36390000.0
2008-08-12 06:40:00,3.27366,3.27896,3.26088,3.271,51060000.0
2008-08-12 06:45:00,3.27774,3.27774,3.26394,3.27313,35280000.0
2008-08-12 06:50:00,3.27166,3.27392,3.26179,3.27304,25520000.0
2008-08-12 06:55:00,3.26563,3.27871,3.26282,3.27235,28520000.0
2008-08-12 07:00:00,3.27307,3.27539,3.26215,3.27539,30400000.0
2008-08-12 07:05:00,3.27332,3.27692,3.26686,3.27388,33030000.0
2008-08-12 07:10:00,3.27291,3.27839,3.26466,3.27503,35290000.0
2008-08-12 07:15:00,3.27683,3.27843,3.2634,3.27014,33040000.0
2008-08-12 07:20:00,3.27103,3.27775,3.26467,3.27252,30020000.0
2008-08-12 07:25:00,3.27436,3.27625,3.26377,3.27319,31920000.0
2008-08-12 07:30:00,3.2698,3.27756,3.26751,3.27756,26670000.0
2008-08-12 07:35:00,3.26546,3.2766,3.26461,3.26765,34160000.0
2008-08-12 07:40:00,3.27532,3.27671,3.26466,3.27451,32260000.0
2008-08-12 07:45:00,3.27657,3.27799,3.26394,3.27525,34160000.0
2008-08-12 07:50:00,3.27433,3.2794,3.2658,3.27368,31160000.0
2008-08-12 07:55:00,3.27869,3.28184,3.26687,3.28005,33400000.0
2008-08-12 08:00:00,3.27684,3.28193,3.26898,3.27904,30420000.0
2008-08-12 08:05:00,3.27953,3.28302,3.26582,3.27931,42410000.0
2008-08-12 08:10:00,3.27803,3.28081,3.26888,3.27408,30770000.0
2008-08-12 08:15:00,3.28252,3.28252,3.26877,3.26877,28900000.0
2008-08-12 08:20:00,3.27889,3.28236,3.26836,3.28032,28520000.0
2008-08-12 08:25:00,3.27491,3.28231,3.26929,3.27894,32650000.0
2008-08-12 08:30:00,3.27794,3.28172,3.2695,3.27928,37520000.0
2008-08-12 08:35:00,3.2807,3.28154,3.27091,3.27668,37150000.0
2008-08-12 08:40:00,3.27215,3.27934,3.26603,3.2748,41650000.0
2008-08-12 08:45:00,3.27826,3.28062,3.26623,3.27529,36420000.0
2008-08-12 08:50:00,3.27697,3.28061,3.26652,3.27946,37900000.0
2008-08-12 08:55:00,3.2758,3.28473,3.27092,3.28212,43940000.0
2008-08-12 09:00:00,3.28212,3.28212,3.26802,3.27223,42410000.0
2008-08-12 09:05:00,3.27761,3.28043,3.26728,3.27434,33030000.0
2008-08-12 09:10:00,3.2785,3.28261,3.27041,3.28073,29650000.0
2008-08-12 09:15:00,3.277,3.2825,3.27147,3.27383,32260000.0
2008-08-12 09:20:00,3.27711,3.28034,3.26844,3.27958,31150000.0
2008-08-12 09:25:00,3.27507,3.28302,3.27134,3.28132,30790000.0
2008-08-12 09:30:00,3.27793,3.28314,3.26965,3.28086,26270000.0
2008-08-12 09:35:00,3.28065,3.28429,3.27193,3.28269,26290000.0
2008-08-12 09:40:00,3.27737,3.28482,3.26932,3.28065,45810000.0
2008-08-12 09:45:00,3.27343,3.28212,3.26949,3.2762,33780000.0
2008-08-12 09:50:00,3.27731,3.28299,3.27026,3.28142,30400000.0
2008-08-12 09:55:00,3.27958,3.28237,3.27022,3.28216,37900000.0
2008-08-12 10:00:00,3.28326,3.2839,3.27299,3.27307,27410000.0
2008-08-12 10:05:00,3.28164,3.28304,3.26778,3.26778,29280000.0
2008-08-12 10:10:00,3.2828,3.28309,3.26789,3.27883,35680000.0
2008-08-12 10:15:00,3.27947,3.28495,3.27086,3.28287,34140000.0
2008-08-12 10:20:00,3.28148,3.28309,3.274,3.2763,31160000.0
2008-08-12 10:25:00,3.27691,3.28419,3.27372,3.2838,31150000.0
2008-08-12 10:30:00,3.28266,3.28351,3.26714,3.27856,30020000.0
2008-08-12 10:35:00,3.27828,3.28348,3.27369,3.27777,34530000.0
2008-08-12 10:40:00,3.27589,3.28661,3.27162,3.28136,35280000.0
2008-08-12 10:45:00,3.28383,3.28471,3.26999,3.28115,34150000.0
2008-08-12 10:50:00,3.28282,3.2873,3.27231,3.27827,34140000.0
2008-08-12 10:55:00,3.27826,3.28217,3.26891,3.27927,40160000.0
2008-08-12 11:00:00,3.27897,3.28098,3.26647,3.27635,38690000.0
2008-08-12 11:05:00,3.281,3.28176,3.26494,3.27725,31910000.0
2008-08-12 11:10:00,3.27113,3.28054,3.26734,3.27676,37150000.0
2008-08-12 11:15:00,3.27266,3.27915,3.2665,3.27682,33380000.0
2008-08-12 11:20:00,3.27726,3.27863,3.26451,3.27311,32270000.0
2008-08-12 11:25:00,3.27249,3.27599,3.26759,3.27392,39040000.0
2008-08-12 11:30:00,3.27405,3.27468,3.26155,3.26303,30390000.0
2008-08-12 11:35:00,3.26866,3.27473,3.26086,3.27473,45040000.0
2008-08-12 11:40:00,3.26644,3.27591,3.26522,3.27493,33400000.0
2008-08-12 11:45:00,3.26698,3.2764,3.2646,3.27633,36040000.0
2008-08-12 11:50:00,3.27584,3.2775,3.26475,3.27483,37520000.0
2008-08-12 11:55:00,3.27129,3.27774,3.2661,3.27626,30400000.0
2008-08-12 12:00:00,3.27165,3.27686,3.26733,3.27367,29270000.0
2008-08-12 12:05:00,3.27595,3.2765,3.26292,3.26617,34150000.0
2008-08-12 12:10:00,3.27413,3.27781,3.26418,3.27538,41650000.0
2008-08-12 12:15:00,3.2764,3.2764,3.25954,3.26798,43910000.0
2008-08-12 12:20:00,3.27449,3.27705,3.26353,3.27621,29280000.0
2008-08-12 12:25:00,3.27222,3.2769,3.2685,3.2685,28510000.0
2008-08-12 12:30:00,3.27643,3.27888,3.26694,3.2769,39780000.0
2008-08-12 12:35:00,3.27667,3.27781,3.265,3.27364,33770000.0
2008-08-12 12:40:00,3.27469,3.27804,3.26732,3.26772,35280000.0
2008-08-12 12:45:00,3.27636,3.27896,3.26686,3.27251,33020000.0
2008-08-12 12:50:00,3.27307,3.27769,3.26697,3.27162,34920000.0
2008-08-12 12:55:00,3.27172,3.27846,3.26527,3.27706,43180000.0
2008-08-12 13:00:00,3.27703,3.28085,3.26718,3.27836,51810000.0
2008-08-12 13:05:00,3.27889,3.28027,3.26723,3.2717,30780000.0
2008-08-12 13:10:00,3.27717,3.27727,3.2647,3.27369,33790000.0
2008-08-12 13:15:00,3.27156,3.2764,3.26894,3.271,30770000.0
2008-08-12 13:20:00,3.27087,3.27832,3.26596,3.27089,32640000.0
2008-08-12 13:25:00,3.27689,3.27879,3.26766,3.27066,37530000.0
2008-08-12 13:30:00,3.27169,3.27726,3.26301,3.27018,37900000.0
2008-08-12 13:35:00,3.27542,3.27608,3.26499,3.27273,31530000.0
2008-08-12 13:40:00,3.26677,3.27462,3.26159,3.26819,29650000.0
2008-08-12 13:45:00,3.26887,3.27326,3.25918,3.27092,28910000.0
2008-08-12 13:50:00,3.27226,3.27505,3.25863,3.26235,43520000.0
2008-08-12 13:55:00,3.26597,3.27229,3.26239,3.26454,36400000.0
2008-08-12 14:00:00,3.2685,3.27465,3.2625,3.26785,34520000.0
2008-08-12 14:05:00,3.27081,3.27359,3.2624,3.2702,40150000.0
2008-08-12 14:10:00,3.26474,3.27228,3.26056,3.26647,32270000.0
2008-08-12 14:15:00,3.27058,3.27193,3.26192,3.27073,32670000.0
2008-08-12 14:20:00,3.27085,3.27313,3.26085,3.2652,33060000.0
2008-08-12 14:25:00,3.268,3.27139,3.25988,3.26746,37520000.0
2008-08-12 14:30:00,3.27175,3.27459,3.25958,3.27172,30400000.0
2008-08-12 14:35:00,3.27319,3.27612,3.26181,3.26928,34900000.0
2008-08-12 14:40:00,3.26201,3.2711,3.25947,3.26648,34540000.0
2008-08-12 14:45:00,3.26777,3.26896,3.25656,3.26305,32280000.0
2008-08-12 14:50:00,3.25946,3.26685,3.25273,3.26369,30410000.0
2008-08-12 14:55:00,3.26742,3.26947,3.25435,3.25628,39400000.0
2008-08-12 15:00:00,3.26282,3.27038,3.25487,3.26714,35290000.0
2008-08-12 15:05:00,3.2606,3.26685,3.25377,3.25598,30390000.0
2008-08-12 15:10:00,3.25988,3.26379,3.2463,3.25514,42050000.0
2008-08-12 15:15:00,3.25271,3.25936,3.24618,3.25883,36020000.0
2008-08-12 15:20:00,3.25182,3.26118,3.24796,3.25763,33380000.0
2008-08-12 15:25:00,3.26082,3.26082,3.24675,3.25854,34520000.0
2008-08-12 15:30:00,3.26052,3.2655,3.25323,3.26144,30770000.0
2008-08-12 15:35:00,3.25746,3.26249,3.24937,3.2508,33780000.0
2008-08-12 15:40:00,3.2604,3.26264,3.24702,3.26071,35290000.0
2008-08-12 15:45:00,3.26069,3.26364,3.25332,3.25702,31170000.0
2008-08-12 15:50:00,3.2635,3.2654,3.25319,3.26335,29300000.0
2008-08-12 15:55:00,3.26417,3.26579,3.25651,3.26257,35280000.0
2008-08-12 16:00:00,3.26437,3.26523,3.25413,3.26305,30030000.0
2008-08-12 16:05:00,3.25941,3.26743,3.25785,3.26554,29270000.0
2008-08-12 16:10:00,3.26614,3.26786,3.25544,3.26664,38320000.0
2008-08-12 16:15:00,3.26621,3.26723,3.25648,3.26493,38290000.0
2008-08-12 16:20:00,3.2564,3.26928,3.2564,3.26598,31920000.0
2008-08-12 16:25:00,3.26741,3.26788,3.25571,3.2644,35280000.0
2008-08-12 16:30:00,3.2621,3.27225,3.25269,3.26124,31540000.0
2008-08-12 16:35:00,3.26359,3.27131,3.25798,3.2667,41310000.0
2008-08-12 16:40:00,3.26764,3.272,3.25983,3.26373,36440000.0
2008-08-12 16:45:00,3.26891,3.27126,3.25918,3.2665,33400000.0
2008-08-12 16:50:00,3.26388,3.26973,3.25622,3.26907,32660000.0
2008-08-12 16:55:00,3.2642,3.27017,3.25658,3.26558,36780000.0
2008-08-12 17:00:00,3.26458,3.26915,3.25919,3.26789,35660000.0
2008-08-12 17:05:00,3.26203,3.27139,3.25783,3.26838,32650000.0
2008-08-12 17:10:00,3.27102,3.27501,3.26231,3.26764,34540000.0
2008-08-12 17:15:00,3.27211,3.27248,3.25877,3.26423,40910000.0
2008-08-12 17:20:00,3.26898,3.2724,3.2573,3.26556,30410000.0
2008-08-12 17:25:00,3.26947,3.27367,3.26116,3.26233,42020000.0
2008-08-12 17:30:00,3.26274,3.27209,3.25953,3.26801,34160000.0
2008-08-12 17:35:00,3.26545,3.27264,3.25741,3.26236,62650000.0
2008-08-12 17:40:00,3.2697,3.27443,3.25963,3.2679,31890000.0
2008-08-12 17:45:00,3.26695,3.27294,3.2597,3.26682,29270000.0
2008-08-12 17:50:00,3.26669,3.27158,3.25962,3.26791,28520000.0
2008-08-12 17:55:00,3.27023,3.27304,3.25856,3.26931,32280000.0
2008-08-12 18:00:00,3.26997,3.2711,3.25771,3.26974,34920000.0
2008-08-12 18:05:00,3.26787,3.27074,3.26041,3.27033,30790000.0
2008-08-12 18:10:00,3.26358,3.2767,3.25863,3.2715,36030000.0
2008-08-12 18:15:00,3.26945,3.27362,3.25929,3.26324,34140000.0
2008-08-12 18:20:00,3.265,3.27147,3.25998,3.26541,30770000.0
2008-08-12 18:25:00,3.2699,3.27172,3.25908,3.26342,34530000.0
2008-08-12 18:30:00,3.26797,3.26926,3.25538,3.2619,34900000.0
2008-08-12 18:35:00,3.26443,3.2691,3.25888,3.2593,30760000.0
2008-08-12 18:40:00,3.26484,3.27156,3.25505,3.2686,32290000.0
2008-08-12 18:45:00,3.26684,3.26895,3.25698,3.26818,34540000.0
2008-08-12 18:50:00,3.26761,3.27116,3.25732,3.26375,30410000.0
2008-08-12 18:55:00,3.26737,3.26856,3.25813,3.2641,30030000.0
2008-08-12 19:00:00,3.26221,3.26769,3.25489,3.26475,35260000.0
2008-08-12 19:05:00,3.26528,3.27307,3.25595,3.26086,55920000.0
2008-08-12 19:10:00,3.26,3.26396,3.24984,3.25907,55170000.0
2008-08-12 19:15:00,3.25765,3.25855,3.24734,3.25694,34890000.0
2008-08-12 19:20:00,3.24753,3.26063,3.24753,3.25851,34500000.0
2008-08-12 19:25:00,3.257,3.2626,3.24738,3.25752,38300000.0
2008-08-12 19:30:00,3.26207,3.26207,3.24843,3.25896,31130000.0
2008-08-12 19:35:00,3.25496,3.2611,3.24815,3.25009,34180000.0
2008-08-12 19:40:00,3.25064,3.26332,3.24933,3.25802,27020000.0
2008-08-12 19:45:00,3.26076,3.26322,3.25111,3.26029,24780000.0
2008-08-12 19:50:00,3.25419,3.26117,3.24873,3.2598,31920000.0
2008-08-12 19:55:00,3.25933,3.26397,3.24946,3.26186,31920000.0
2008-08-12 20:00:00,3.26052,3.26556,3.24958,3.25024,33040000.0
2008-08-12 20:05:00,3.25618,3.26141,3.24874,3.2535,28170000.0
2008-08-12 20:10:00,3.25043,3.26183,3.24712,3.25975,26650000.0
2008-08-12 20:15:00,3.26325,3.26325,3.25149,3.25178,25890000.0
2008-08-12 20:20:00,3.26205,3.26205,3.2478,3.25396,26260000.0
2008-08-12 20:25:00,3.25967,3.26181,3.24952,3.25889,31530000.0
2008-08-12 20:30:00,3.25797,3.261,3.24971,3.259,29270000.0
2008-08-12 20:35:00,3.24998,3.26542,3.2451,3.26282,26290000.0
2008-08-12 20:40:00,3.25441,3.262,3.25147,3.25537,18760000.0
2008-08-12 20:45:00,3.25529,3.26911,3.24993,3.25848,25510000.0
2008-08-12 20:50:00,3.26013,3.26338,3.251,3.26006,32650000.0
2008-08-12 20:55:00,3.26101,3.26294,3.24348,3.24549,51040000.0
2008-08-12 21:00:00,3.25759,3.25921,3.24335,3.24969,36030000.0
2008-08-12 21:05:00,3.25789,3.25883,3.24632,3.25742,39390000.0
2008-08-12 21:10:00,3.25494,3.26212,3.24857,3.25892,37910000.0
2008-08-12 21:15:00,3.26063,3.26094,3.24692,3.2588,27770000.0
2008-08-12 21:20:00,3.25737,3.26065,3.2469,3.25056,32290000.0
2008-08-12 21:25:00,3.256,3.25832,3.24531,3.25686,41300000.0
2008-08-12 21:30:00,3.25793,3.26149,3.24467,3.25979,26660000.0
2008-08-12 21:35:00,3.25952,3.26265,3.24937,3.26053,30790000.0
2008-08-12 21:40:00,3.25684,3.26423,3.25065,3.26309,40140000.0
2008-08-12 21:45:00,3.26361,3.26795,3.2513,3.26042,40160000.0
2008-08-12 21:50:00,3.25955,3.26369,3.24925,3.25634,28520000.0
2008-08-12 21:55:00,3.257,3.26196,3.24928,3.25466,38290000.0
2008-08-12 22:00:00,3.25841,3.26557,3.25197,3.26271,32270000.0
2008-08-12 22:05:00,3.26075,3.26075,3.24808,3.25968,28130000.0
2008-08-12 22:10:00,3.25561,3.26314,3.2488,3.26025,34890000.0
2008-08-12 22:15:00,3.26284,3.26284,3.25062,3.25965,24390000.0
2008-08-12 22:20:00,3.25846,3.26068,3.24963,3.25051,22530000.0
2008-08-12 22:25:00,3.24946,3.26086,3.24872,3.25788,26650000.0
2008-08-12 22:30:00,3.26115,3.26206,3.24798,3.25588,27030000.0
2008-08-12 22:35:00,3.25405,3.26277,3.25192,3.25478,20270000.0
2008-08-12 22:40:00,3.25925,3.26812,3.24987,3.26332,38290000.0
2008-08-12 22:45:00,3.2602,3.26411,3.2501,3.25502,28530000.0
2008-08-12 22:50:00,3.2571,3.2625,3.24674,3.25863,30020000.0
2008-08-12 22:55:00,3.25999,3.26469,3.24911,3.26208,50680000.0
2008-08-12 23:00:00,3.26359,3.26359,3.2496,3.25098,30020000.0
2008-08-12 23:05:00,3.25839,3.26168,3.25122,3.25543,25530000.0
2008-08-12 23:10:00,3.25043,3.26624,3.25043,3.2587,42060000.0
2008-08-12 23:15:00,3.26012,3.26062,3.24838,3.25722,22890000.0
2008-08-12 23:20:00,3.25679,3.25837,3.24852,3.25791,28900000.0
2008-08-12 23:25:00,3.25764,3.25924,3.24563,3.25833,30030000.0
2008-08-12 23:30:00,3.26162,3.26178,3.24708,3.25302,29640000.0
2008-08-12 23:35:00,3.25166,3.26516,3.25,3.25416,36020000.0
2008-08-12 23:40:00,3.25755,3.26334,3.2486,3.25649,29260000.0
2008-08-12 23:45:00,3.25774,3.26138,3.24807,3.25996,28900000.0
2008-08-12 23:50:00,3.2591,3.25947,3.24796,3.25466,29660000.0
2008-08-12 23:55:00,3.25479,3.26092,3.24971,3.25942,28880000.0
2008-08-13 00:00:00,3.26041,3.2607,3.24657,3.25459,28150000.0
2008-08-13 00:05:00,3.25256,3.26127,3.24668,3.25843,24030000.0
2008-08-13 00:10:00,3.25349,3.26394,3.24727,3.24974,43520000.0
2008-08-13 00:15:00,3.2622,3.26403,3.24793,3.25864,20280000.0
2008-08-13 00:20:00,3.25556,3.26046,3.24885,3.25914,33040000.0
2008-08-13 00:25:00,3.25914,3.26175,3.24852,3.2547,40560000.0
2008-08-13 00:30:00,3.25608,3.261,3.24929,3.25883,21760000.0
2008-08-13 00:35:00,3.25612,3.26089,3.24595,3.25703,36010000.0
2008-08-13 00:40:00,3.25219,3.25448,3.24219,3.25448,15020000.0
2008-08-13 00:45:00,3.25407,3.26011,3.24617,3.25799,31890000.0
2008-08-13 00:50:00,3.25801,3.25948,3.24349,3.25692,22890000.0
2008-08-13 00:55:00,3.2592,3.26104,3.24786,3.25827,20650000.0
2008-08-13 01:00:00,3.25261,3.26138,3.24502,3.25882,19900000.0
2008-08-13 01:05:00,3.24863,3.26006,3.24826,3.25705,29270000.0
2008-08-13 01:10:00,3.24912,3.262,3.24912,3.26039,26270000.0
2008-08-13 01:15:00,3.26182,3.26182,3.25058,3.26026,25900000.0
2008-08-13 01:20:00,3.24962,3.26151,3.24811,3.25818,28170000.0
2008-08-13 01:25:00,3.25738,3.26046,3.24671,3.25924,32660000.0
2008-08-13 01:30:00,3.25798,3.26105,3.24456,3.24907,21810000.0
2008-08-13 01:35:00,3.26001,3.26055,3.24737,3.25907,25900000.0
2008-08-13 01:40:00,3.25005,3.26016,3.24552,3.2589,28150000.0
2008-08-13 01:45:00,3.25442,3.26558,3.2466,3.25701,37530000.0
2008-08-13 01:50:00,3.25522,3.26018,3.24604,3.2491,24400000.0
2008-08-13 01:55:00,3.2588,3.26094,3.24883,3.25918,27390000.0
2008-08-13 02:00:00,3.26225,3.26225,3.24758,3.25736,33390000.0
2008-08-13 02:05:00,3.25804,3.26056,3.24906,3.25842,16520000.0
2008-08-13 02:10:00,3.25782,3.25999,3.2469,3.25883,27040000.0
2008-08-13 02:15:00,3.26014,3.26014,3.24838,3.25508,24770000.0
2008-08-13 02:20:00,3.25776,3.26102,3.24779,3.25392,33430000.0
2008-08-13 02:25:00,3.25498,3.25945,3.24997,3.25776,36800000.0
2008-08-13 02:30:00,3.26062,3.26349,3.24886,3.25562,27030000.0
2008-08-13 02:35:00,3.2553,3.26106,3.25015,3.25362,27420000.0
2008-08-13 02:40:00,3.2571,3.26012,3.24654,3.25653,31170000.0
2008-08-13 02:45:00,3.25743,3.26016,3.24741,3.25001,34570000.0
2008-08-13 02:50:00,3.2589,3.26117,3.24756,3.25871,36060000.0
2008-08-13 02:55:00,3.2503,3.26141,3.24935,3.25821,34160000.0
2008-08-13 03:00:00,3.25997,3.26117,3.24406,3.25752,53320000.0
2008-08-13 03:05:00,3.25632,3.2601,3.24651,3.25453,29260000.0
2008-08-13 03:10:00,3.25933,3.26281,3.24928,3.25725,19540000.0
2008-08-13 03:15:00,3.25675,3.26373,3.24819,3.25483,32280000.0
2008-08-13 03:20:00,3.2583,3.26185,3.24615,3.25757,27400000.0
2008-08-13 03:25:00,3.25841,3.26243,3.24949,3.2583,33790000.0
2008-08-13 03:30:00,3.25748,3.2639,3.24827,3.24883,34160000.0
2008-08-13 03:35:00,3.25845,3.25915,3.2478,3.25527,33780000.0
2008-08-13 03:40:00,3.25918,3.26178,3.24823,3.25483,30030000.0
2008-08-13 03:45:00,3.2516,3.2613,3.24765,3.26001,27010000.0
2008-08-13 03:50:00,3.2581,3.26069,3.24909,3.25964,40540000.0
2008-08-13 03:55:00,3.25827,3.25971,3.24732,3.25949,30400000.0
2008-08-13 04:00:00,3.26111,3.26196,3.24496,3.25254,44650000.0
2008-08-13 04:05:00,3.24844,3.26307,3.24649,3.25184,31530000.0
2008-08-13 04:10:00,3.25388,3.25996,3.2469,3.25785,36060000.0
2008-08-13 04:15:00,3.25874,3.26287,3.25201,3.25562,29670000.0
2008-08-13 04:20:00,3.24863,3.25977,3.24749,3.25479,27010000.0
2008-08-13 04:25:00,3.24911,3.25951,3.24691,3.25549,36410000.0
2008-08-13 04:30:00,3.25476,3.26673,3.2496,3.25955,33390000.0
2008-08-13 04:35:00,3.25585,3.26232,3.24897,3.25894,25160000.0
2008-08-13 04:40:00,3.25004,3.26042,3.2495,3.25945,33780000.0
2008-08-13 04:45:00,3.25815,3.25974,3.2495,3.25859,22520000.0
2008-08-13 04:50:00,3.25762,3.26063,3.24852,3.26063,26660000.0
2008-08-13 04:55:00,3.25707,3.25944,3.24644,3.25816,28890000.0
2008-08-13 05:00:00,3.26034,3.26034,3.24887,3.25018,19900000.0
2008-08-13 05:05:00,3.25716,3.26445,3.24801,3.25943,31530000.0
2008-08-13 05:10:00,3.25738,3.25938,3.24806,3.25913,19890000.0
2008-08-13 05:15:00,3.25995,3.25995,3.24302,3.25667,10890000.0
2008-08-13 05:20:00,3.25728,3.25953,3.24745,3.25868,19520000.0
2008-08-13 05:25:00,3.25399,3.26491,3.24485,3.25775,28530000.0
2008-08-13 05:30:00,3.25784,3.26092,3.24834,3.24834,20650000.0
2008-08-13 05:35:00,3.25059,3.26076,3.24731,3.25432,28540000.0
2008-08-13 05:40:00,3.24913,3.26021,3.24871,3.25949,20260000.0
2008-08-13 05:45:00,3.2537,3.2621,3.24896,3.25945,32630000.0
2008-08-13 05:50:00,3.25434,3.25975,3.2448,3.25819,30420000.0
2008-08-13 05:55:00,3.25455,3.26081,3.24663,3.2562,24760000.0
2008-08-13 06:00:00,3.25511,3.26541,3.24999,3.25337,30390000.0
2008-08-13 06:05:00,3.2596,3.26459,3.25029,3.26174,31150000.0
2008-08-13 06:10:00,3.25711,3.26067,3.24974,3.25965,21410000.0
2008-08-13 06:15:00,3.26206,3.26319,3.24983,3.2573,29280000.0
2008-08-13 06:20:00,3.25962,3.25972,3.24882,3.25758,23270000.0
2008-08-13 06:25:00,3.25929,3.26025,3.24649,3.25882,25150000.0
2008-08-13 06:30:00,3.25301,3.26123,3.25035,3.25463,28150000.0
2008-08-13 06:35:00,3.2556,3.25952,3.24901,3.25758,21010000.0
2008-08-13 06:40:00,3.2519,3.26212,3.24757,3.25962,35670000.0
2008-08-13 06:45:00,3.26363,3.26363,3.2517,3.26152,27770000.0
2008-08-13 06:50:00,3.25909,3.26188,3.25058,3.25686,24410000.0
2008-08-13 06:55:00,3.25196,3.26337,3.25063,3.26165,28170000.0
2008-08-13 07:00:00,3.26273,3.26316,3.25127,3.26117,30030000.0
2008-08-13 07:05:00,3.25551,3.26217,3.25008,3.2575,31160000.0
2008-08-13 07:10:00,3.25272,3.26295,3.2516,3.26155,37150000.0
2008-08-13 07:15:00,3.26443,3.26443,3.24718,3.25674,38270000.0
2008-08-13 07:20:00,3.25758,3.26296,3.2545,3.26205,34150000.0
2008-08-13 07:25:00,3.25748,3.26336,3.25211,3.26149,29660000.0
2008-08-13 07:30:00,3.26294,3.26336,3.2512,3.2576,28140000.0
2008-08-13 07:35:00,3.25368,3.26596,3.25368,3.26076,24020000.0
2008-08-13 07:40:00,3.25264,3.26441,3.24824,3.26208,33390000.0
2008-08-13 07:45:00,3.26311,3.26411,3.25116,3.26202,22890000.0
2008-08-13 07:50:00,3.2618,3.2675,3.25075,3.26058,27760000.0
2008-08-13 07:55:00,3.26115,3.26653,3.25129,3.26453,34550000.0
2008-08-13 08:00:00,3.26025,3.26414,3.24955,3.26191,33780000.0
2008-08-13 08:05:00,3.262,3.26521,3.25255,3.26242,39790000.0
2008-08-13 08:10:00,3.26085,3.26379,3.24886,3.25366,33780000.0
2008-08-13 08:15:00,3.26277,3.26277,3.24794,3.25716,24790000.0
2008-08-13 08:20:00,3.25787,3.26403,3.25018,3.26145,26660000.0
2008-08-13 08:25:00,3.25596,3.26171,3.25021,3.26014,29660000.0
2008-08-13 08:30:00,3.25621,3.26249,3.24917,3.25684,36030000.0
2008-08-13 08:35:00,3.25744,3.26016,3.2467,3.25378,38650000.0
2008-08-13 08:40:00,3.25282,3.26053,3.24671,3.25626,40900000.0
2008-08-13 08:45:00,3.25944,3.26354,3.24971,3.25993,37150000.0
2008-08-13 08:50:00,3.26128,3.26472,3.25062,3.26232,37150000.0
2008-08-13 08:55:00,3.25877,3.26745,3.25379,3.26156,46160000.0
2008-08-13 09:00:00,3.26442,3.26834,3.25541,3.26059,42780000.0
2008-08-13 09:05:00,3.26337,3.26496,3.25286,3.2585,30790000.0
2008-08-13 09:10:00,3.26512,3.26561,3.25154,3.26099,31130000.0
2008-08-13 09:15:00,3.25991,3.2651,3.24715,3.25196,32650000.0
2008-08-13 09:20:00,3.25998,3.26059,3.24924,3.25749,32260000.0
2008-08-13 09:25:00,3.25508,3.26158,3.25101,3.25974,31530000.0
2008-08-13 09:30:00,3.25731,3.26235,3.24771,3.25794,25150000.0
2008-08-13 09:35:00,3.25898,3.26119,3.25129,3.26119,28520000.0
2008-08-13 09:40:00,3.2541,3.26205,3.24961,3.26168,47670000.0
2008-08-13 09:45:00,3.25244,3.26358,3.25244,3.2571,33790000.0
2008-08-13 09:50:00,3.25867,3.26183,3.2503,3.26144,29650000.0
2008-08-13 09:55:00,3.26039,3.26277,3.25127,3.26127,39410000.0
2008-08-13 10:00:00,3.2615,3.26407,3.25081,3.25424,27400000.0
2008-08-13 10:05:00,3.26349,3.26531,3.25286,3.25286,29290000.0
2008-08-13 10:10:00,3.26212,3.26657,3.25104,3.25963,37160000.0
2008-08-13 10:15:00,3.259,3.26595,3.25099,3.26196,35260000.0
2008-08-13 10:20:00,3.26154,3.26414,3.25404,3.2628,33400000.0
2008-08-13 10:25:00,3.25708,3.26434,3.25198,3.26187,29670000.0
2008-08-13 10:30:00,3.2618,3.26397,3.24943,3.25547,31130000.0
2008-08-13 10:35:00,3.25692,3.26423,3.24996,3.26347,35650000.0
2008-08-13 10:40:00,3.25849,3.26649,3.25402,3.25971,36020000.0
2008-08-13 10:45:00,3.26192,3.26521,3.25161,3.26281,29660000.0
2008-08-13 10:50:00,3.2648,3.26684,3.25205,3.26485,32650000.0
2008-08-13 10:55:00,3.26461,3.26904,3.25695,3.26904,39790000.0
2008-08-13 11:00:00,3.26805,3.27492,3.2592,3.26428,40140000.0
2008-08-13 11:05:00,3.26735,3.2691,3.25567,3.26568,28180000.0
2008-08-13 11:10:00,3.26106,3.26838,3.25634,3.26675,36040000.0
2008-08-13 11:15:00,3.26243,3.27005,3.25805,3.26724,31540000.0
2008-08-13 11:20:00,3.26735,3.27002,3.25754,3.2675,30030000.0
2008-08-13 11:25:00,3.26604,3.27129,3.26108,3.27129,38660000.0
2008-08-13 11:30:00,3.27111,3.27448,3.26056,3.264,29650000.0
2008-08-13 11:35:00,3.26758,3.27228,3.25935,3.27223,44670000.0
2008-08-13 11:40:00,3.26468,3.27279,3.26159,3.27034,33410000.0
2008-08-13 11:45:00,3.26382,3.27409,3.26069,3.27401,37530000.0
2008-08-13 11:50:00,3.27119,3.27469,3.26347,3.27395,33390000.0
2008-08-13 11:55:00,3.26716,3.27636,3.26215,3.27544,30770000.0
2008-08-13 12:00:00,3.27063,3.27623,3.26533,3.27225,28530000.0
2008-08-13 12:05:00,3.27417,3.27742,3.2653,3.26824,33400000.0
2008-08-13 12:10:00,3.27462,3.27868,3.26411,3.26872,40150000.0
2008-08-13 12:15:00,3.27615,3.2818,3.26488,3.27497,44650000.0
2008-08-13 12:20:00,3.28103,3.28568,3.27053,3.28267,29650000.0
2008-08-13 12:25:00,3.2772,3.28414,3.27581,3.27581,27760000.0
2008-08-13 12:30:00,3.28404,3.28628,3.27446,3.28536,38670000.0
2008-08-13 12:35:00,3.28395,3.2877,3.27482,3.28705,30770000.0
2008-08-13 12:40:00,3.28799,3.29073,3.2788,3.27993,34900000.0
2008-08-13 12:45:00,3.28781,3.29066,3.27814,3.28481,30800000.0
2008-08-13 12:50:00,3.28432,3.28815,3.27828,3.28063,36040000.0
2008-08-13 12:55:00,3.27989,3.28777,3.27515,3.28765,42400000.0
2008-08-13 13:00:00,3.28775,3.29221,3.27651,3.28939,52530000.0
2008-08-13 13:05:00,3.28435,3.28607,3.27473,3.28011,31540000.0
2008-08-13 13:10:00,3.28529,3.28719,3.27279,3.28141,33400000.0
2008-08-13 13:15:00,3.2799,3.28432,3.27602,3.27636,30040000.0
2008-08-13 13:20:00,3.27911,3.28563,3.27196,3.27773,31540000.0
2008-08-13 13:25:00,3.2821,3.28425,3.27211,3.27704,37900000.0
2008-08-13 13:30:00,3.27778,3.28324,3.27054,3.27652,37520000.0
2008-08-13 13:35:00,3.28076,3.28366,3.2701,3.28129,31910000.0
2008-08-13 13:40:00,3.27448,3.28292,3.2703,3.27744,30020000.0
2008-08-13 13:45:00,3.27885,3.28369,3.27177,3.27922,27800000.0
2008-08-13 13:50:00,3.2795,3.28456,3.2665,3.27154,42780000.0
2008-08-13 13:55:00,3.27655,3.28358,3.27049,3.2779,35660000.0
2008-08-13 14:00:00,3.28154,3.28469,3.27577,3.27886,34150000.0
2008-08-13 14:05:00,3.28366,3.28702,3.2738,3.2837,41260000.0
2008-08-13 14:10:00,3.276,3.28386,3.27222,3.27651,31540000.0
2008-08-13 14:15:00,3.28173,3.2842,3.27453,3.28332,35280000.0
2008-08-13 14:20:00,3.28325,3.28581,3.27381,3.27628,35670000.0
2008-08-13 14:25:00,3.2822,3.2847,3.27278,3.27879,36780000.0
2008-08-13 14:30:00,3.28308,3.2838,3.2684,3.27901,31900000.0
2008-08-13 14:35:00,3.28031,3.28534,3.27121,3.27995,34910000.0
2008-08-13 14:40:00,3.27122,3.28406,3.27122,3.27947,34520000.0
2008-08-13 14:45:00,3.27986,3.2838,3.26935,3.28124,30060000.0
2008-08-13 14:50:00,3.27554,3.28595,3.27414,3.28151,31140000.0
2008-08-13 14:55:00,3.28498,3.28601,3.27372,3.27479,38290000.0
2008-08-13 15:00:00,3.28164,3.28722,3.2725,3.28265,35660000.0
2008-08-13 15:05:00,3.27714,3.28526,3.27265,3.27677,29640000.0
2008-08-13 15:10:00,3.28062,3.28955,3.27786,3.2881,44270000.0
2008-08-13 15:15:00,3.28331,3.29141,3.27864,3.28926,35650000.0
2008-08-13 15:20:00,3.28496,3.29356,3.28104,3.29057,32650000.0
2008-08-13 15:25:00,3.29289,3.29686,3.27839,3.29566,33780000.0
2008-08-13 15:30:00,3.29401,3.29615,3.28659,3.29224,31140000.0
2008-08-13 15:35:00,3.28927,3.29609,3.28028,3.28513,32660000.0
2008-08-13 15:40:00,3.29432,3.29583,3.28268,3.29302,35290000.0
2008-08-13 15:45:00,3.29248,3.29687,3.28566,3.29081,34130000.0
2008-08-13 15:50:00,3.29545,3.29971,3.28563,3.29696,30020000.0
2008-08-13 15:55:00,3.2993,3.29955,3.2904,3.29676,35650000.0
2008-08-13 16:00:00,3.29867,3.30218,3.29189,3.30218,31150000.0
2008-08-13 16:05:00,3.29859,3.30415,3.29007,3.30112,28160000.0
2008-08-13 16:10:00,3.30018,3.30073,3.28686,3.2965,36060000.0
2008-08-13 16:15:00,3.29823,3.30028,3.28544,3.29353,39030000.0
2008-08-13 16:20:00,3.28566,3.30108,3.28545,3.29577,32640000.0
2008-08-13 16:25:00,3.29505,3.29779,3.28573,3.29685,34530000.0
2008-08-13 16:30:00,3.29261,3.30248,3.28578,3.29244,32280000.0
2008-08-13 16:35:00,3.29529,3.30085,3.28782,3.2971,43900000.0
2008-08-13 16:40:00,3.29547,3.30059,3.28758,3.29171,39770000.0
2008-08-13 16:45:00,3.29787,3.29889,3.2876,3.29677,33760000.0
2008-08-13 16:50:00,3.29278,3.30211,3.28652,3.29478,37900000.0
2008-08-13 16:55:00,3.29931,3.30443,3.29178,3.2992,36040000.0
2008-08-13 17:00:00,3.299,3.30363,3.29169,3.30145,34530000.0
2008-08-13 17:05:00,3.29663,3.30231,3.28858,3.2987,30430000.0
2008-08-13 17:10:00,3.30233,3.30581,3.29313,3.2992,34900000.0
2008-08-13 17:15:00,3.30659,3.30783,3.29115,3.30149,40530000.0
2008-08-13 17:20:00,3.30463,3.30716,3.29872,3.3023,31160000.0
2008-08-13 17:25:00,3.30536,3.30907,3.29651,3.29654,40170000.0
2008-08-13 17:30:00,3.2988,3.30768,3.29556,3.30525,35640000.0
2008-08-13 17:35:00,3.30085,3.307,3.29318,3.29775,60800000.0
2008-08-13 17:40:00,3.30475,3.30602,3.29455,3.29982,31890000.0
2008-08-13 17:45:00,3.30192,3.30685,3.29161,3.29927,27800000.0
2008-08-13 17:50:00,3.30119,3.30484,3.2938,3.30101,27420000.0
2008-08-13 17:55:00,3.30429,3.30497,3.29151,3.30497,33020000.0
2008-08-13 18:00:00,3.305,3.30874,3.2928,3.30509,35290000.0
2008-08-13 18:05:00,3.30252,3.30388,3.29102,3.3028,32270000.0
2008-08-13 18:10:00,3.29531,3.30291,3.2898,3.302,36400000.0
2008-08-13 18:15:00,3.30143,3.30512,3.29334,3.2967,33400000.0
2008-08-13 18:20:00,3.29852,3.30341,3.29369,3.29849,30780000.0
2008-08-13 18:25:00,3.30309,3.30574,3.28931,3.29851,34540000.0
2008-08-13 18:30:00,3.30296,3.30674,3.28729,3.29786,34150000.0
2008-08-13 18:35:00,3.29899,3.30677,3.29272,3.29409,30390000.0
2008-08-13 18:40:00,3.29723,3.30305,3.29191,3.3026,30800000.0
2008-08-13 18:45:00,3.30088,3.30284,3.29052,3.30244,34900000.0
2008-08-13 18:50:00,3.30095,3.30324,3.29139,3.29842,31900000.0
2008-08-13 18:55:00,3.30061,3.30326,3.29066,3.29529,30400000.0
2008-08-13 19:00:00,3.29488,3.30244,3.29091,3.30068,32660000.0
2008-08-13 19:05:00,3.29889,3.30682,3.29006,3.30051,55190000.0
2008-08-13 19:10:00,3.29763,3.30559,3.28702,3.30055,57780000.0
2008-08-13 19:15:00,3.30026,3.30232,3.29207,3.3008,32300000.0
2008-08-13 19:20:00,3.30126,3.3021,3.2925,3.3021,33760000.0
2008-08-13 19:25:00,3.29786,3.30322,3.28937,3.29971,39780000.0
2008-08-13 19:30:00,3.2992,3.30225,3.28585,3.29817,31530000.0
2008-08-13 19:35:00,3.29268,3.30151,3.28544,3.28766,34540000.0
2008-08-13 19:40:00,3.28859,3.29779,3.28731,3.29601,31160000.0
2008-08-13 19:45:00,3.29614,3.30012,3.28809,3.29238,27790000.0
2008-08-13 19:50:00,3.28948,3.29909,3.28467,3.29369,35290000.0
2008-08-13 19:55:00,3.29173,3.29492,3.28226,3.29106,30400000.0
2008-08-13 20:00:00,3.28884,3.2938,3.27971,3.28316,33040000.0
2008-08-13 20:05:00,3.289,3.2939,3.28032,3.29091,26660000.0
2008-08-13 20:10:00,3.28153,3.29688,3.28094,3.29262,29640000.0
2008-08-13 20:15:00,3.29472,3.29472,3.28274,3.28961,24030000.0
2008-08-13 20:20:00,3.29064,3.29345,3.28071,3.28281,28910000.0
2008-08-13 20:25:00,3.28973,3.29449,3.28036,3.29117,32300000.0
2008-08-13 20:30:00,3.29549,3.29934,3.28156,3.29061,30040000.0
2008-08-13 20:35:00,3.28124,3.29393,3.27737,3.29241,25900000.0
2008-08-13 20:40:00,3.29117,3.29475,3.28119,3.29338,28150000.0
2008-08-13 20:45:00,3.29155,3.29562,3.2841,3.29085,24030000.0
2008-08-13 20:50:00,3.29031,3.29564,3.28062,3.28885,27410000.0
2008-08-13 20:55:00,3.28179,3.29326,3.28035,3.2904,20640000.0
2008-08-13 21:00:00,3.29057,3.29519,3.28267,3.29335,23640000.0
2008-08-13 21:05:00,3.29233,3.29572,3.28193,3.28532,29650000.0
2008-08-13 21:10:00,3.29284,3.29749,3.28178,3.29483,24770000.0
2008-08-13 21:15:00,3.29196,3.29472,3.28205,3.29231,18010000.0
2008-08-13 21:20:00,3.29199,3.29619,3.282,3.28783,28130000.0
2008-08-13 21:25:00,3.28529,3.29441,3.28248,3.29306,31900000.0
2008-08-13 21:30:00,3.29427,3.29427,3.28025,3.28791,26650000.0
2008-08-13 21:35:00,3.29036,3.29347,3.28117,3.29206,24030000.0
2008-08-13 21:40:00,3.2883,3.29397,3.28265,3.2911,34150000.0
2008-08-13 21:45:00,3.29428,3.29428,3.28336,3.29318,24020000.0
2008-08-13 21:50:00,3.29165,3.29381,3.28194,3.28761,24770000.0
2008-08-13 21:55:00,3.28765,3.29959,3.28379,3.2916,36020000.0
2008-08-13 22:00:00,3.29477,3.29477,3.28069,3.28886,25530000.0
2008-08-13 22:05:00,3.29179,3.29541,3.28367,3.29181,25510000.0
2008-08-13 22:10:00,3.29212,3.29679,3.28303,3.29394,36390000.0
2008-08-13 22:15:00,3.29819,3.29819,3.28372,3.29541,29640000.0
2008-08-13 22:20:00,3.29649,3.29888,3.28537,3.29405,21020000.0
2008-08-13 22:25:00,3.29072,3.29628,3.28435,3.29219,36390000.0
2008-08-13 22:30:00,3.29815,3.29815,3.28175,3.28931,27020000.0
2008-08-13 22:35:00,3.29423,3.29652,3.28493,3.29585,20260000.0
2008-08-13 22:40:00,3.29157,3.29826,3.28531,3.29626,37510000.0
2008-08-13 22:45:00,3.29876,3.29876,3.2862,3.29765,24390000.0
2008-08-13 22:50:00,3.29557,3.29738,3.28458,3.29544,24000000.0
2008-08-13 22:55:00,3.29567,3.2963,3.28248,3.2941,33400000.0
2008-08-13 23:00:00,3.29688,3.29861,3.28575,3.2946,31530000.0
2008-08-13 23:05:00,3.29579,3.29605,3.28505,3.2951,28520000.0
2008-08-13 23:10:00,3.29073,3.29632,3.28508,3.29579,25910000.0
2008-08-13 23:15:00,3.29616,3.29616,3.27978,3.29324,32640000.0
2008-08-13 23:20:00,3.29272,3.29607,3.28405,3.29559,15020000.0
2008-08-13 23:25:00,3.29345,3.30065,3.28484,3.29719,26290000.0
2008-08-13 23:30:00,3.29571,3.29731,3.28468,3.28468,20650000.0
2008-08-13 23:35:00,3.29505,3.29505,3.2796,3.29387,17630000.0
2008-08-13 23:40:00,3.29232,3.29554,3.28539,3.29341,27790000.0
2008-08-13 23:45:00,3.28881,3.29558,3.28421,3.29472,19130000.0
2008-08-13 23:50:00,3.28809,3.29707,3.28393,3.29076,24400000.0
2008-08-13 23:55:00,3.28418,3.29528,3.28401,3.29504,36790000.0
2008-08-14 00:00:00,3.29498,3.29657,3.2863,3.2951,17640000.0
2008-08-14 00:05:00,3.28938,3.29837,3.28528,3.29667,31160000.0
2008-08-14 00:10:00,3.2925,3.2983,3.28624,3.29216,40150000.0
2008-08-14 00:15:00,3.29112,3.29912,3.28592,3.29033,30030000.0
2008-08-14 00:20:00,3.29143,3.29723,3.28706,3.29714,22910000.0
2008-08-14 00:25:00,3.29263,3.2984,3.28571,3.29174,46940000.0
2008-08-14 00:30:00,3.29322,3.30252,3.28667,3.28764,22160000.0
2008-08-14 00:35:00,3.29421,3.29748,3.28402,3.28745,33770000.0
2008-08-14 00:40:00,3.29683,3.29744,3.28477,3.29404,27750000.0
2008-08-14 00:45:00,3.30021,3.30021,3.28827,3.29244,23650000.0
2008-08-14 00:50:00,3.29507,3.29841,3.28673,3.28673,15780000.0
2008-08-14 00:55:00,3.291,3.29819,3.28564,3.2971,30790000.0
2008-08-14 01:00:00,3.2966,3.29924,3.28666,3.29214,27040000.0
2008-08-14 01:05:00,3.29671,3.30001,3.28687,3.28956,36760000.0
2008-08-14 01:10:00,3.29848,3.29972,3.28479,3.29318,40930000.0
2008-08-14 01:15:00,3.2972,3.30078,3.28462,3.29234,28160000.0
2008-08-14 01:20:00,3.29545,3.29879,3.28643,3.2975,33400000.0
2008-08-14 01:25:00,3.28779,3.30238,3.28691,3.29842,26280000.0
2008-08-14 01:30:00,3.29931,3.29931,3.28566,3.2968,32670000.0
2008-08-14 01:35:00,3.29668,3.29958,3.28793,3.29806,30770000.0
2008-08-14 01:40:00,3.2876,3.29841,3.28649,3.29295,31920000.0
2008-08-14 01:45:00,3.29303,3.30508,3.28407,3.29637,44660000.0
2008-08-14 01:50:00,3.29751,3.30025,3.28685,3.29726,34170000.0
2008-08-14 01:55:00,3.29312,3.29956,3.28715,3.29744,28170000.0
2008-08-14 02:00:00,3.29546,3.30289,3.28621,3.2956,34180000.0
2008-08-14 02:05:00,3.29934,3.29934,3.28493,3.29571,27050000.0
2008-08-14 02:10:00,3.29596,3.29854,3.28564,3.29724,24060000.0
2008-08-14 02:15:00,3.29839,3.29839,3.28747,3.29577,21040000.0
2008-08-14 02:20:00,3.29592,3.29933,3.28369,3.29383,28180000.0
2008-08-14 02:25:00,3.29453,3.2989,3.28777,3.29573,38670000.0
2008-08-14 02:30:00,3.29906,3.29906,3.28669,3.29505,22910000.0
2008-08-14 02:35:00,3.29186,3.29944,3.28784,3.29712,19160000.0
2008-08-14 02:40:00,3.29643,3.30084,3.28628,3.29525,31160000.0
2008-08-14 02:45:00,3.29708,3.30197,3.28793,3.28793,35660000.0
2008-08-14 02:50:00,3.2981,3.30111,3.2867,3.29687,36060000.0
2008-08-14 02:55:00,3.29875,3.30003,3.28704,3.29621,25170000.0
2008-08-14 03:00:00,3.29975,3.30371,3.28702,3.29907,54060000.0
2008-08-14 03:05:00,3.29477,3.29879,3.28449,3.29299,25520000.0
2008-08-14 03:10:00,3.29814,3.29845,3.28725,3.28795,30400000.0
2008-08-14 03:15:00,3.29605,3.29925,3.28591,3.29225,33410000.0
2008-08-14 03:20:00,3.29477,3.29959,3.28306,3.29503,29280000.0
2008-08-14 03:25:00,3.28793,3.29976,3.28653,3.29742,34920000.0
2008-08-14 03:30:00,3.29801,3.29848,3.28588,3.28806,33400000.0
2008-08-14 03:35:00,3.29685,3.30332,3.2865,3.29219,32270000.0
2008-08-14 03:40:00,3.29575,3.2976,3.28215,3.29275,27030000.0
2008-08-14 03:45:00,3.29015,3.29972,3.28638,3.29819,27790000.0
2008-08-14 03:50:00,3.29633,3.30275,3.2865,3.29874,38710000.0
2008-08-14 03:55:00,3.29637,3.29839,3.28743,3.29791,31520000.0
2008-08-14 04:00:00,3.29286,3.30361,3.28679,3.29327,42400000.0
2008-08-14 04:05:00,3.28846,3.29819,3.28634,3.2914,32290000.0
2008-08-14 04:10:00,3.29309,3.30037,3.2869,3.29589,38290000.0
2008-08-14 04:15:00,3.2973,3.30114,3.28846,3.29365,31540000.0
2008-08-14 04:20:00,3.28824,3.29827,3.28617,3.29643,28140000.0
2008-08-14 04:25:00,3.29508,3.30092,3.28633,3.28876,30780000.0
2008-08-14 04:30:00,3.29201,3.30394,3.28842,3.29878,26650000.0
2008-08-14 04:35:00,3.29387,3.29754,3.2843,3.29671,27400000.0
2008-08-14 04:40:00,3.29597,3.29936,3.28812,3.29261,21760000.0
2008-08-14 04:45:00,3.29979,3.29979,3.2873,3.29622,17270000.0
2008-08-14 04:50:00,3.29347,3.29829,3.28822,3.29215,24780000.0
2008-08-14 04:55:00,3.29202,3.29806,3.28647,3.29716,40160000.0
2008-08-14 05:00:00,3.29402,3.30075,3.28802,3.29759,29640000.0
2008-08-14 05:05:00,3.29602,3.29776,3.28695,3.29399,28540000.0
2008-08-14 05:10:00,3.29264,3.29776,3.28523,3.29774,34910000.0
2008-08-14 05:15:00,3.29911,3.30102,3.28742,3.29772,19510000.0
2008-08-14 05:20:00,3.29766,3.29797,3.28742,3.29692,19130000.0
2008-08-14 05:25:00,3.28669,3.29778,3.2857,3.29778,31520000.0
2008-08-14 05:30:00,3.30056,3.30056,3.28476,3.29696,28140000.0
2008-08-14 05:35:00,3.28806,3.29793,3.28659,3.29295,36780000.0
2008-08-14 05:40:00,3.29646,3.30006,3.2874,3.29723,33030000.0
2008-08-14 05:45:00,3.29232,3.30359,3.29043,3.29656,45790000.0
2008-08-14 05:50:00,3.29717,3.29857,3.28629,3.29689,45810000.0
2008-08-14 05:55:00,3.29447,3.29889,3.28327,3.2961,25900000.0
2008-08-14 06:00:00,3.29104,3.30124,3.28495,3.29654,39400000.0
2008-08-14 06:05:00,3.29621,3.30001,3.28692,3.29519,18770000.0
2008-08-14 06:10:00,3.29591,3.30194,3.28559,3.29868,24750000.0
2008-08-14 06:15:00,3.29688,3.30122,3.28698,3.29596,24390000.0
2008-08-14 06:20:00,3.29519,3.29761,3.29008,3.29743,17260000.0
2008-08-14 06:25:00,3.29608,3.29875,3.28681,3.29794,29650000.0
2008-08-14 06:30:00,3.29496,3.30157,3.28714,3.29534,26270000.0
2008-08-14 06:35:00,3.29663,3.29804,3.28232,3.29619,18760000.0
2008-08-14 06:40:00,3.29217,3.29836,3.28217,3.29587,32290000.0
2008-08-14 06:45:00,3.29557,3.30019,3.28481,3.29426,34890000.0
2008-08-14 06:50:00,3.29487,3.29734,3.28534,3.29178,26250000.0
2008-08-14 06:55:00,3.28672,3.29684,3.28522,3.29636,31520000.0
2008-08-14 07:00:00,3.29564,3.29793,3.28498,3.29632,32660000.0
2008-08-14 07:05:00,3.29639,3.29683,3.28527,3.29683,21790000.0
2008-08-14 07:10:00,3.29707,3.2981,3.28538,3.2961,30400000.0
2008-08-14 07:15:00,3.29399,3.29836,3.28397,3.2922,35660000.0
2008-08-14 07:20:00,3.29263,3.29866,3.2856,3.28735,33400000.0
2008-08-14 07:25:00,3.28996,3.29878,3.28669,3.29755,29260000.0
2008-08-14 07:30:00,3.3004,3.3004,3.28822,3.29092,23660000.0
2008-08-14 07:35:00,3.28732,3.29922,3.28531,3.29682,27020000.0
2008-08-14 07:40:00,3.28875,3.29854,3.28602,3.29711,26270000.0
2008-08-14 07:45:00,3.29847,3.29986,3.28656,3.29582,29270000.0
2008-08-14 07:50:00,3.29677,3.30157,3.28674,3.29913,31920000.0
2008-08-14 07:55:00,3.29956,3.30056,3.28782,3.30025,27390000.0
2008-08-14 08:00:00,3.29823,3.30035,3.28717,3.28865,35660000.0
2008-08-14 08:05:00,3.29039,3.30354,3.28843,3.29936,40150000.0
2008-08-14 08:10:00,3.29738,3.30453,3.28841,3.29384,33010000.0
2008-08-14 08:15:00,3.3011,3.30297,3.2861,3.29749,29650000.0
2008-08-14 08:20:00,3.29688,3.30303,3.28931,3.29942,27390000.0
2008-08-14 08:25:00,3.29505,3.30158,3.28973,3.30039,30020000.0
2008-08-14 08:30:00,3.29852,3.30586,3.28891,3.3048,36030000.0
2008-08-14 08:35:00,3.30262,3.30563,3.29189,3.29189,32650000.0
2008-08-14 08:40:00,3.29049,3.29932,3.28488,3.29691,40170000.0
2008-08-14 08:45:00,3.29803,3.30047,3.28679,3.2969,34940000.0
2008-08-14 08:50:00,3.29792,3.30188,3.28777,3.30122,35650000.0
2008-08-14 08:55:00,3.297,3.30237,3.28897,3.29576,46160000.0
2008-08-14 09:00:00,3.30233,3.30233,3.28619,3.29558,42780000.0
2008-08-14 09:05:00,3.3,3.30528,3.29078,3.29974,32280000.0
2008-08-14 09:10:00,3.30723,3.30873,3.29689,3.30809,31160000.0
2008-08-14 09:15:00,3.30734,3.31874,3.30319,3.30927,30410000.0
2008-08-14 09:20:00,3.31514,3.31653,3.30147,3.30966,30040000.0
2008-08-14 09:25:00,3.30481,3.314,3.29807,3.31276,31890000.0
2008-08-14 09:30:00,3.31097,3.31486,3.30301,3.31054,25520000.0
2008-08-14 09:35:00,3.30826,3.31351,3.301,3.31261,28510000.0
2008-08-14 09:40:00,3.30653,3.31388,3.2987,3.30496,47290000.0
2008-08-14 09:45:00,3.2965,3.3113,3.2965,3.30524,34160000.0
2008-08-14 09:50:00,3.30594,3.31037,3.29426,3.30773,29660000.0
2008-08-14 09:55:00,3.30967,3.31528,3.29892,3.30837,36050000.0
2008-08-14 10:00:00,3.31145,3.31292,3.30035,3.30304,27410000.0
2008-08-14 10:05:00,3.30942,3.31371,3.29865,3.30176,30770000.0
2008-08-14 10:10:00,3.31037,3.31632,3.29986,3.3087,37520000.0
2008-08-14 10:15:00,3.30763,3.31321,3.30122,3.3112,32300000.0
2008-08-14 10:20:00,3.31116,3.3118,3.30218,3.30802,36010000.0
2008-08-14 10:25:00,3.3052,3.31067,3.29901,3.30831,28530000.0
2008-08-14 10:30:00,3.30873,3.31219,3.29694,3.30117,29650000.0
2008-08-14 10:35:00,3.30471,3.31136,3.29803,3.30998,32650000.0
2008-08-14 10:40:00,3.30452,3.31262,3.29945,3.30624,35280000.0
2008-08-14 10:45:00,3.30731,3.31067,3.29906,3.30971,32670000.0
2008-08-14 10:50:00,3.31003,3.31361,3.2979,3.30767,33030000.0
2008-08-14 10:55:00,3.30892,3.31154,3.30071,3.30888,41270000.0
2008-08-14 11:00:00,3.31009,3.31191,3.2981,3.30679,39030000.0
2008-08-14 11:05:00,3.31061,3.31249,3.29953,3.31118,31140000.0
2008-08-14 11:10:00,3.3071,3.31252,3.30034,3.31148,36790000.0
2008-08-14 11:15:00,3.30719,3.31231,3.30119,3.30887,32650000.0
2008-08-14 11:20:00,3.31188,3.31439,3.29964,3.30971,29290000.0
2008-08-14 11:25:00,3.31043,3.31237,3.3035,3.31201,37550000.0
2008-08-14 11:30:00,3.3126,3.3126,3.29765,3.30031,29660000.0
2008-08-14 11:35:00,3.30592,3.3102,3.29687,3.31007,46150000.0
2008-08-14 11:40:00,3.30264,3.31155,3.30033,3.3094,34140000.0
2008-08-14 11:45:00,3.30286,3.31267,3.29918,3.31267,37900000.0
2008-08-14 11:50:00,3.31198,3.31198,3.29979,3.31055,32660000.0
2008-08-14 11:55:00,3.3067,3.31136,3.30065,3.30995,31150000.0
2008-08-14 12:00:00,3.30558,3.31184,3.30171,3.30831,30020000.0
2008-08-14 12:05:00,3.31026,3.31065,3.29836,3.30286,33030000.0
2008-08-14 12:10:00,3.30803,3.31192,3.29688,3.30901,39790000.0
2008-08-14 12:15:00,3.30873,3.30899,3.2968,3.302,42430000.0
2008-08-14 12:20:00,3.30836,3.30913,3.29593,3.30669,30390000.0
2008-08-14 12:25:00,3.30257,3.30974,3.30118,3.30142,27020000.0
2008-08-14 12:30:00,3.30874,3.31069,3.2998,3.30851,38670000.0
2008-08-14 12:35:00,3.30928,3.31292,3.29755,3.30604,30400000.0
2008-08-14 12:40:00,3.30724,3.3098,3.29689,3.29885,35280000.0
2008-08-14 12:45:00,3.30681,3.30865,3.29757,3.3035,30790000.0
2008-08-14 12:50:00,3.30447,3.30968,3.2997,3.30431,36030000.0
2008-08-14 12:55:00,3.30424,3.31007,3.2971,3.30883,45030000.0
2008-08-14 13:00:00,3.30901,3.31035,3.29924,3.30967,51790000.0
2008-08-14 13:05:00,3.3102,3.31258,3.29878,3.30435,30790000.0
2008-08-14 13:10:00,3.31084,3.31109,3.29687,3.30645,34150000.0
2008-08-14 13:15:00,3.30481,3.30871,3.29989,3.30219,31510000.0
2008-08-14 13:20:00,3.30325,3.30947,3.29851,3.30117,32650000.0
2008-08-14 13:25:00,3.30659,3.30819,3.29486,3.30117,37900000.0
2008-08-14 13:30:00,3.30211,3.30869,3.2955,3.30179,36040000.0
2008-08-14 13:35:00,3.30806,3.30806,3.29657,3.30634,30790000.0
2008-08-14 13:40:00,3.30004,3.30677,3.29393,3.30204,30040000.0
2008-08-14 13:45:00,3.30214,3.30758,3.29583,3.30437,28910000.0
2008-08-14 13:50:00,3.30374,3.30694,3.29414,3.29509,42420000.0
2008-08-14 13:55:00,3.29938,3.30558,3.29504,3.29718,36040000.0
2008-08-14 14:00:00,3.30446,3.30875,3.29764,3.29998,36010000.0
2008-08-14 14:05:00,3.30605,3.30648,3.29589,3.30333,40160000.0
2008-08-14 14:10:00,3.29786,3.30766,3.29565,3.30209,34510000.0
2008-08-14 14:15:00,3.3049,3.30749,3.29622,3.30408,33400000.0
2008-08-14 14:20:00,3.30303,3.30688,3.29313,3.29877,34530000.0
2008-08-14 14:25:00,3.30379,3.30596,3.29403,3.30124,35670000.0
2008-08-14 14:30:00,3.3029,3.3055,3.29235,3.30147,30770000.0
2008-08-14 14:35:00,3.3016,3.30473,3.29179,3.30267,34520000.0
2008-08-14 14:40:00,3.29338,3.30344,3.2914,3.30085,35260000.0
2008-08-14 14:45:00,3.3006,3.30394,3.28936,3.30247,33020000.0
2008-08-14 14:50:00,3.29871,3.30415,3.2921,3.30034,29290000.0
2008-08-14 14:55:00,3.3035,3.30381,3.29127,3.2943,37550000.0
2008-08-14 15:00:00,3.2987,3.30539,3.29194,3.30347,35300000.0
2008-08-14 15:05:00,3.29768,3.30486,3.29308,3.29482,28530000.0
2008-08-14 15:10:00,3.29975,3.30862,3.29716,3.30493,43160000.0
2008-08-14 15:15:00,3.30053,3.30777,3.29317,3.3055,34910000.0
2008-08-14 15:20:00,3.30048,3.30535,3.29282,3.30234,31910000.0
2008-08-14 15:25:00,3.30546,3.30546,3.29081,3.30442,34520000.0
2008-08-14 15:30:00,3.30401,3.30686,3.29781,3.30453,30770000.0
2008-08-14 15:35:00,3.30068,3.31055,3.29407,3.29826,33770000.0
2008-08-14 15:40:00,3.30843,3.3086,3.29491,3.30583,35670000.0
2008-08-14 15:45:00,3.30754,3.31121,3.29962,3.30604,33010000.0
2008-08-14 15:50:00,3.31116,3.31511,3.30131,3.31109,30760000.0
2008-08-14 15:55:00,3.31164,3.31428,3.30529,3.31125,36770000.0
2008-08-14 16:00:00,3.31235,3.31826,3.30576,3.31826,30760000.0
2008-08-14 16:05:00,3.3148,3.31932,3.31,3.31922,28530000.0
2008-08-14 16:10:00,3.31933,3.31945,3.30887,3.31791,39020000.0
2008-08-14 16:15:00,3.31872,3.32048,3.30749,3.31559,39760000.0
2008-08-14 16:20:00,3.30696,3.32008,3.30696,3.31636,32650000.0
2008-08-14 16:25:00,3.31799,3.31956,3.30787,3.31951,34900000.0
2008-08-14 16:30:00,3.31241,3.31714,3.2952,3.31045,33390000.0
2008-08-14 16:35:00,3.31098,3.31653,3.30378,3.31059,42430000.0
2008-08-14 16:40:00,3.31085,3.31395,3.29976,3.30458,37910000.0
2008-08-14 16:45:00,3.31076,3.31464,3.3013,3.31213,31170000.0
2008-08-14 16:50:00,3.30846,3.31725,3.30188,3.31408,34530000.0
2008-08-14 16:55:00,3.31481,3.31492,3.30259,3.312,34560000.0
2008-08-14 17:00:00,3.31056,3.31503,3.30213,3.3125,33790000.0
2008-08-14 17:05:00,3.30873,3.31959,3.3075,3.31687,30790000.0
2008-08-14 17:10:00,3.31663,3.31754,3.30719,3.31118,34900000.0
2008-08-14 17:15:00,3.31688,3.32029,3.30376,3.30841,41270000.0
2008-08-14 17:20:00,3.3132,3.31795,3.30655,3.31319,30020000.0
2008-08-14 17:25:00,3.31715,3.31959,3.30659,3.30794,38320000.0
2008-08-14 17:30:00,3.3094,3.31729,3.30305,3.31459,35640000.0
2008-08-14 17:35:00,3.31181,3.32136,3.3059,3.31335,60430000.0
2008-08-14 17:40:00,3.31965,3.32208,3.30875,3.31699,31520000.0
2008-08-14 17:45:00,3.3173,3.32142,3.30506,3.31427,30010000.0
2008-08-14 17:50:00,3.31456,3.3215,3.30868,3.31752,28530000.0
2008-08-14 17:55:00,3.32072,3.3217,3.30834,3.32017,32650000.0
2008-08-14 18:00:00,3.31944,3.32166,3.30766,3.31812,37520000.0
2008-08-14 18:05:00,3.31636,3.32206,3.3075,3.32101,33040000.0
2008-08-14 18:10:00,3.314,3.32162,3.30856,3.32077,35290000.0
2008-08-14 18:15:00,3.32067,3.32233,3.31042,3.31483,32660000.0
2008-08-14 18:20:00,3.31608,3.3233,3.31063,3.31627,30410000.0
2008-08-14 18:25:00,3.31849,3.32363,3.3068,3.31533,33050000.0
2008-08-14 18:30:00,3.31779,3.32339,3.30529,3.31589,32670000.0
2008-08-14 18:35:00,3.31479,3.32053,3.30504,3.31085,30390000.0
2008-08-14 18:40:00,3.31301,3.32147,3.30725,3.32147,29310000.0
2008-08-14 18:45:00,3.31868,3.32295,3.30634,3.31697,33420000.0
2008-08-14 18:50:00,3.31594,3.32003,3.30661,3.31319,32260000.0
2008-08-14 18:55:00,3.31589,3.32056,3.30958,3.31695,30400000.0
2008-08-14 19:00:00,3.31468,3.32064,3.31075,3.31863,34520000.0
2008-08-14 19:05:00,3.31699,3.32207,3.30664,3.31674,53700000.0
2008-08-14 19:10:00,3.3162,3.3238,3.3062,3.32171,55550000.0
2008-08-14 19:15:00,3.32003,3.32049,3.30938,3.31973,34900000.0
2008-08-14 19:20:00,3.31015,3.32026,3.31014,3.31961,31900000.0
2008-08-14 19:25:00,3.31598,3.32055,3.30875,3.31864,39790000.0
2008-08-14 19:30:00,3.31577,3.32011,3.30709,3.31055,31150000.0
2008-08-14 19:35:00,3.31544,3.32147,3.30562,3.3087,34520000.0
2008-08-14 19:40:00,3.31048,3.32097,3.3094,3.31839,28510000.0
2008-08-14 19:45:00,3.31828,3.32256,3.31012,3.31714,30410000.0
2008-08-14 19:50:00,3.30953,3.31918,3.30515,3.31154,34540000.0
2008-08-14 19:55:00,3.31891,3.31933,3.30735,3.31747,30020000.0
2008-08-14 20:00:00,3.31866,3.31866,3.30516,3.30516,33020000.0
2008-08-14 20:05:00,3.31439,3.32241,3.30635,3.31665,24770000.0
2008-08-14 20:10:00,3.31566,3.31831,3.3058,3.31706,28910000.0
2008-08-14 20:15:00,3.31587,3.31843,3.3063,3.31453,29650000.0
2008-08-14 20:20:00,3.31506,3.31811,3.30624,3.31145,29650000.0
2008-08-14 20:25:00,3.30731,3.32171,3.30144,3.31392,40920000.0
2008-08-14 20:30:00,3.3078,3.31858,3.30297,3.31457,44280000.0
2008-08-14 20:35:00,3.30672,3.31879,3.30229,3.3132,40910000.0
2008-08-14 20:40:00,3.31534,3.31695,3.30467,3.31482,26640000.0
2008-08-14 20:45:00,3.31425,3.31824,3.30654,3.30962,23270000.0
2008-08-14 20:50:00,3.31386,3.32347,3.30731,3.31524,29280000.0
2008-08-14 20:55:00,3.30785,3.32333,3.30576,3.31836,33410000.0
2008-08-14 21:00:00,3.31452,3.31899,3.30769,3.30769,27040000.0
2008-08-14 21:05:00,3.31298,3.32152,3.30659,3.31496,28150000.0
2008-08-14 21:10:00,3.31651,3.31745,3.30469,3.31643,28160000.0
2008-08-14 21:15:00,3.31633,3.31633,3.30437,3.31069,27010000.0
2008-08-14 21:20:00,3.30547,3.31614,3.30532,3.30715,20280000.0
2008-08-14 21:25:00,3.31535,3.31643,3.30452,3.31298,30400000.0
2008-08-14 21:30:00,3.31731,3.31731,3.30327,3.31137,33050000.0
2008-08-14 21:35:00,3.31149,3.31699,3.30673,3.3132,24410000.0
2008-08-14 21:40:00,3.31028,3.31585,3.3004,3.31213,35660000.0
2008-08-14 21:45:00,3.31512,3.31512,3.30217,3.3116,18010000.0
2008-08-14 21:50:00,3.30868,3.31431,3.30461,3.30862,40170000.0
2008-08-14 21:55:00,3.31371,3.31503,3.29944,3.31301,41680000.0
2008-08-14 22:00:00,3.31263,3.31539,3.30134,3.30838,37140000.0
2008-08-14 22:05:00,3.31351,3.31376,3.29945,3.31339,33790000.0
2008-08-14 22:10:00,3.31133,3.31543,3.30315,3.31166,43530000.0
2008-08-14 22:15:00,3.31069,3.31383,3.30192,3.30661,30030000.0
2008-08-14 22:20:00,3.30731,3.31453,3.3003,3.31169,33420000.0
2008-08-14 22:25:00,3.30855,3.31289,3.29977,3.30668,40190000.0
2008-08-14 22:30:00,3.31209,3.31481,3.29868,3.30655,23290000.0
2008-08-14 22:35:00,3.31029,3.3153,3.29909,3.31063,32300000.0
2008-08-14 22:40:00,3.30971,3.31294,3.29967,3.30906,35280000.0
2008-08-14 22:45:00,3.3133,3.3138,3.29963,3.31225,34170000.0
2008-08-14 22:50:00,3.30669,3.31783,3.30263,3.3131,27400000.0
2008-08-14 22:55:00,3.31342,3.3148,3.30102,3.31284,37150000.0
2008-08-14 23:00:00,3.3068,3.31653,3.30414,3.313,26270000.0
2008-08-14 23:05:00,3.30307,3.31644,3.30057,3.30103,43530000.0
2008-08-14 23:10:00,3.31188,3.31375,3.30136,3.30853,24020000.0
2008-08-14 23:15:00,3.31395,3.3148,3.30474,3.31473,16500000.0
2008-08-14 23:20:00,3.30843,3.31382,3.30213,3.30823,36400000.0
2008-08-14 23:25:00,3.30833,3.31639,3.30005,3.314,33410000.0
2008-08-14 23:30:00,3.30988,3.31536,3.30261,3.31289,34520000.0
2008-08-14 23:35:00,3.31134,3.31601,3.30076,3.308,41300000.0
2008-08-14 23:40:00,3.31235,3.31292,3.29985,3.31018,28530000.0
2008-08-14 23:45:00,3.31102,3.31514,3.30019,3.30238,37520000.0
2008-08-14 23:50:00,3.31191,3.31258,3.30054,3.31216,26280000.0
2008-08-14 23:55:00,3.31177,3.31464,3.30084,3.31143,46920000.0
2008-08-15 00:00:00,3.30743,3.31659,3.29861,3.30426,31540000.0
2008-08-15 00:05:00,3.3065,3.31146,3.29724,3.3015,26640000.0
2008-08-15 00:10:00,3.31031,3.31437,3.30103,3.31167,41270000.0
2008-08-15 00:15:00,3.31516,3.31516,3.30117,3.31057,34890000.0
2008-08-15 00:20:00,3.3106,3.31629,3.30434,3.31339,9760000.0
2008-08-15 00:25:00,3.31156,3.31297,3.30172,3.30749,45430000.0
2008-08-15 00:30:00,3.31515,3.31515,3.29864,3.30702,32300000.0
2008-08-15 00:35:00,3.31056,3.31521,3.30081,3.30645,36400000.0
2008-08-15 00:40:00,3.30643,3.3124,3.29945,3.30907,52910000.0
2008-08-15 00:45:00,3.30423,3.31476,3.30112,3.30764,33040000.0
2008-08-15 00:50:00,3.30848,3.31304,3.29696,3.30998,42400000.0
2008-08-15 00:55:00,3.30272,3.31417,3.30052,3.30826,43160000.0
2008-08-15 01:00:00,3.31137,3.31137,3.29692,3.30456,30760000.0
2008-08-15 01:05:00,3.31063,3.31473,3.29936,3.31025,33420000.0
2008-08-15 01:10:00,3.31141,3.31197,3.29992,3.3115,40180000.0
2008-08-15 01:15:00,3.31361,3.31393,3.30258,3.30425,34890000.0
2008-08-15 01:20:00,3.31197,3.31805,3.3023,3.31399,47300000.0
2008-08-15 01:25:00,3.31278,3.31508,3.29882,3.31259,39790000.0
2008-08-15 01:30:00,3.31396,3.31396,3.3004,3.31136,40560000.0
2008-08-15 01:35:00,3.30547,3.31245,3.29995,3.30752,33780000.0
2008-08-15 01:40:00,3.31085,3.31284,3.30023,3.30771,35660000.0
2008-08-15 01:45:00,3.3081,3.31904,3.30176,3.31294,48030000.0
2008-08-15 01:50:00,3.30331,3.31648,3.30297,3.31222,33390000.0
2008-08-15 01:55:00,3.31132,3.31563,3.30094,3.30375,31170000.0
2008-08-15 02:00:00,3.31493,3.3186,3.30145,3.31056,37510000.0
2008-08-15 02:05:00,3.31126,3.31364,3.30255,3.31143,26280000.0
2008-08-15 02:10:00,3.30628,3.31343,3.30066,3.31068,35640000.0
2008-08-15 02:15:00,3.31046,3.31425,3.30288,3.30857,27420000.0
2008-08-15 02:20:00,3.31114,3.31456,3.30252,3.30775,31910000.0
2008-08-15 02:25:00,3.30854,3.31312,3.30239,3.30806,39040000.0
2008-08-15 02:30:00,3.3141,3.31505,3.30199,3.30866,25910000.0
2008-08-15 02:35:00,3.3055,3.31285,3.29984,3.30755,27410000.0
2008-08-15 02:40:00,3.31115,3.31417,3.30117,3.30944,31530000.0
2008-08-15 02:45:00,3.31061,3.31601,3.30175,3.30353,37560000.0
2008-08-15 02:50:00,3.314,3.31621,3.30258,3.31372,39410000.0
2008-08-15 02:55:00,3.31018,3.31876,3.3037,3.31172,36050000.0
2008-08-15 03:00:00,3.31607,3.32082,3.3021,3.31511,52570000.0
2008-08-15 03:05:00,3.31141,3.314,3.30048,3.30759,27040000.0
2008-08-15 03:10:00,3.3129,3.3129,3.30296,3.30328,27050000.0
2008-08-15 03:15:00,3.30691,3.31463,3.30204,3.30716,31920000.0
2008-08-15 03:20:00,3.3087,3.31251,3.29866,3.31214,28540000.0
2008-08-15 03:25:00,3.3076,3.31498,3.30273,3.31133,35290000.0
2008-08-15 03:30:00,3.31373,3.31512,3.30007,3.31219,33030000.0
2008-08-15 03:35:00,3.31017,3.31462,3.30012,3.30386,34920000.0
2008-08-15 03:40:00,3.31109,3.31277,3.29972,3.30827,30760000.0
2008-08-15 03:45:00,3.30587,3.31517,3.3022,3.312,26640000.0
2008-08-15 03:50:00,3.31256,3.31586,3.30158,3.31233,41660000.0
2008-08-15 03:55:00,3.31144,3.31588,3.303,3.3134,29290000.0
2008-08-15 04:00:00,3.30565,3.3163,3.30389,3.30889,42400000.0
2008-08-15 04:05:00,3.30379,3.31463,3.30199,3.30657,31150000.0
2008-08-15 04:10:00,3.3069,3.31319,3.29817,3.31137,38660000.0
2008-08-15 04:15:00,3.31256,3.31688,3.30046,3.30896,30040000.0
2008-08-15 04:20:00,3.30738,3.314,3.30218,3.31232,34900000.0
2008-08-15 04:25:00,3.31231,3.31406,3.30286,3.31383,47680000.0
2008-08-15 04:30:00,3.30824,3.31834,3.30237,3.30951,50680000.0
2008-08-15 04:35:00,3.31062,3.31603,3.29862,3.30647,48420000.0
2008-08-15 04:40:00,3.30316,3.31521,3.29951,3.30834,42050000.0
2008-08-15 04:45:00,3.31461,3.31461,3.30273,3.30726,21400000.0
2008-08-15 04:50:00,3.31147,3.31657,3.3028,3.30751,26280000.0
2008-08-15 04:55:00,3.31046,3.31299,3.30108,3.31243,37940000.0
2008-08-15 05:00:00,3.31415,3.31415,3.30126,3.31224,26640000.0
2008-08-15 05:05:00,3.3033,3.3142,3.30227,3.30807,31920000.0
2008-08-15 05:10:00,3.3112,3.31496,3.30288,3.31016,42420000.0
2008-08-15 05:15:00,3.31537,3.31548,3.30332,3.31181,21060000.0
2008-08-15 05:20:00,3.31283,3.31529,3.30483,3.31323,22890000.0
2008-08-15 05:25:00,3.31284,3.3157,3.30222,3.31423,37140000.0
2008-08-15 05:30:00,3.31516,3.31521,3.30473,3.30943,16510000.0
2008-08-15 05:35:00,3.30915,3.31773,3.30285,3.31254,27400000.0
2008-08-15 05:40:00,3.314,3.31595,3.3024,3.31177,18010000.0
2008-08-15 05:45:00,3.30698,3.31754,3.3063,3.31091,29650000.0
2008-08-15 05:50:00,3.31275,3.31735,3.30162,3.3128,27050000.0
2008-08-15 05:55:00,3.31304,3.31304,3.303,3.30824,15390000.0
2008-08-15 06:00:00,3.30836,3.31859,3.30343,3.31214,24400000.0
2008-08-15 06:05:00,3.31176,3.31399,3.29851,3.31195,27060000.0
2008-08-15 06:10:00,3.30352,3.31521,3.30262,3.31326,18770000.0
2008-08-15 06:15:00,3.31447,3.31817,3.30207,3.30356,21400000.0
2008-08-15 06:20:00,3.31,3.31424,3.30317,3.31338,26670000.0
2008-08-15 06:25:00,3.31285,3.32002,3.30194,3.31421,44300000.0
2008-08-15 06:30:00,3.30915,3.31386,3.30144,3.31082,36400000.0
2008-08-15 06:35:00,3.30974,3.31453,3.29878,3.31151,31160000.0
2008-08-15 06:40:00,3.31113,3.3141,3.2977,3.3115,35280000.0
2008-08-15 06:45:00,3.31369,3.31787,3.3054,3.31418,25150000.0
2008-08-15 06:50:00,3.31266,3.31488,3.30171,3.30843,25890000.0
2008-08-15 06:55:00,3.30508,3.31653,3.30078,3.31306,31920000.0
2008-08-15 07:00:00,3.31426,3.31509,3.30075,3.3071,33020000.0
2008-08-15 07:05:00,3.3104,3.31503,3.30436,3.31503,32660000.0
2008-08-15 07:10:00,3.30914,3.31448,3.30127,3.3143,33030000.0
2008-08-15 07:15:00,3.31601,3.31601,3.30349,3.30755,36030000.0
2008-08-15 07:20:00,3.30797,3.31361,3.30214,3.31224,32640000.0
2008-08-15 07:25:00,3.30386,3.31529,3.30343,3.31122,30400000.0
2008-08-15 07:30:00,3.31611,3.31611,3.30246,3.30344,27030000.0
2008-08-15 07:35:00,3.30557,3.31529,3.3043,3.30881,30770000.0
2008-08-15 07:40:00,3.30391,3.31454,3.30322,3.31364,26270000.0
2008-08-15 07:45:00,3.30436,3.31955,3.30436,3.31634,29650000.0
2008-08-15 07:50:00,3.31087,3.31844,3.30262,3.31741,27420000.0
2008-08-15 07:55:00,3.31673,3.31817,3.30649,3.31515,27400000.0
2008-08-15 08:00:00,3.3149,3.32224,3.30708,3.31868,34510000.0
2008-08-15 08:05:00,3.31879,3.31954,3.30379,3.31616,38290000.0
2008-08-15 08:10:00,3.3164,3.32027,3.30691,3.31352,33780000.0
2008-08-15 08:15:00,3.31984,3.31984,3.30705,3.30883,27030000.0
2008-08-15 08:20:00,3.31222,3.32109,3.30885,3.31862,31530000.0
2008-08-15 08:25:00,3.31338,3.32091,3.31052,3.31903,30030000.0
2008-08-15 08:30:00,3.31286,3.32048,3.30599,3.31645,37510000.0
2008-08-15 08:35:00,3.31633,3.31792,3.30566,3.30858,37920000.0
2008-08-15 08:40:00,3.31106,3.31858,3.30378,3.31328,40910000.0
2008-08-15 08:45:00,3.31572,3.32443,3.31082,3.32213,37890000.0
2008-08-15 08:50:00,3.32343,3.32351,3.30855,3.32075,37160000.0
2008-08-15 08:55:00,3.31791,3.32094,3.3071,3.31443,43910000.0
2008-08-15 09:00:00,3.32084,3.32812,3.31055,3.3192,42040000.0
2008-08-15 09:05:00,3.32449,3.32609,3.3148,3.32009,31900000.0
2008-08-15 09:10:00,3.32561,3.32946,3.31487,3.32656,31130000.0
2008-08-15 09:15:00,3.32568,3.32951,3.31853,3.32466,33400000.0
2008-08-15 09:20:00,3.32635,3.33121,3.31789,3.32796,30050000.0
2008-08-15 09:25:00,3.32088,3.32795,3.31653,3.32384,31150000.0
2008-08-15 09:30:00,3.3224,3.32691,3.3144,3.32375,25520000.0
2008-08-15 09:35:00,3.32348,3.32572,3.31644,3.32398,28140000.0
2008-08-15 09:40:00,3.31825,3.32775,3.31694,3.32674,47290000.0
2008-08-15 09:45:00,3.31781,3.32688,3.31596,3.31924,35280000.0
2008-08-15 09:50:00,3.32237,3.32973,3.31751,3.32814,27800000.0
2008-08-15 09:55:00,3.32755,3.33373,3.32011,3.33373,37170000.0
2008-08-15 10:00:00,3.33304,3.33481,3.3222,3.32251,28890000.0
2008-08-15 10:05:00,3.33083,3.33669,3.31969,3.32121,30390000.0
2008-08-15 10:10:00,3.33187,3.33868,3.319,3.32844,36780000.0
2008-08-15 10:15:00,3.32534,3.33301,3.32008,3.33072,32290000.0
2008-08-15 10:20:00,3.32994,3.33324,3.32645,3.33042,32660000.0
2008-08-15 10:25:00,3.32759,3.33432,3.32254,3.33315,28150000.0
2008-08-15 10:30:00,3.33298,3.33634,3.32348,3.32967,30030000.0
2008-08-15 10:35:00,3.3291,3.3357,3.32303,3.33162,36020000.0
2008-08-15 10:40:00,3.32822,3.33656,3.32264,3.32766,34910000.0
2008-08-15 10:45:00,3.33013,3.33332,3.31864,3.33017,31900000.0
2008-08-15 10:50:00,3.33131,3.33281,3.31712,3.32674,33020000.0
2008-08-15 10:55:00,3.32526,3.33029,3.31781,3.32867,41640000.0
2008-08-15 11:00:00,3.32981,3.3332,3.31743,3.32873,37190000.0
2008-08-15 11:05:00,3.33135,3.33544,3.3207,3.33399,29640000.0
2008-08-15 11:10:00,3.3288,3.33403,3.32177,3.33282,36050000.0
2008-08-15 11:15:00,3.32782,3.33264,3.32259,3.33008,31530000.0
2008-08-15 11:20:00,3.33167,3.33253,3.31888,3.33009,31890000.0
2008-08-15 11:25:00,3.3303,3.33248,3.3235,3.33079,38670000.0
2008-08-15 11:30:00,3.33075,3.33221,3.31839,3.32011,30390000.0
2008-08-15 11:35:00,3.32675,3.33305,3.31967,3.33059,47660000.0
2008-08-15 11:40:00,3.32382,3.33307,3.3199,3.32842,32660000.0
2008-08-15 11:45:00,3.31931,3.33147,3.31693,3.33052,37160000.0
2008-08-15 11:50:00,3.32091,3.33181,3.31951,3.33012,31160000.0
2008-08-15 11:55:00,3.32656,3.33241,3.3199,3.33004,30040000.0
2008-08-15 12:00:00,3.32571,3.33248,3.31974,3.32892,29640000.0
2008-08-15 12:05:00,3.32967,3.33172,3.32038,3.32397,34510000.0
2008-08-15 12:10:00,3.33003,3.33216,3.3193,3.33099,39430000.0
2008-08-15 12:15:00,3.33165,3.33342,3.32059,3.32469,45410000.0
2008-08-15 12:20:00,3.33006,3.33374,3.32009,3.33289,30760000.0
2008-08-15 12:25:00,3.32653,3.3326,3.31928,3.31928,28140000.0
2008-08-15 12:30:00,3.33101,3.33271,3.31956,3.33145,40510000.0
2008-08-15 12:35:00,3.3318,3.33292,3.32141,3.3302,31900000.0
2008-08-15 12:40:00,3.33129,3.33325,3.32143,3.32158,37510000.0
2008-08-15 12:45:00,3.33122,3.33273,3.32084,3.32453,32270000.0
2008-08-15 12:50:00,3.32786,3.33517,3.32213,3.32732,35660000.0
2008-08-15 12:55:00,3.32763,3.33327,3.32041,3.33183,43900000.0
2008-08-15 13:00:00,3.33122,3.33515,3.3217,3.33222,53280000.0
2008-08-15 13:05:00,3.33262,3.3336,3.32383,3.32792,31520000.0
2008-08-15 13:10:00,3.33399,3.33435,3.31956,3.32607,34510000.0
2008-08-15 13:15:00,3.32908,3.33329,3.32448,3.3278,30410000.0
2008-08-15 13:20:00,3.32492,3.33346,3.32246,3.32633,31900000.0
2008-08-15 13:25:00,3.33214,3.33279,3.31549,3.32531,37900000.0
2008-08-15 13:30:00,3.3265,3.33621,3.31644,3.32774,37160000.0
2008-08-15 13:35:00,3.33225,3.33225,3.32223,3.33092,31900000.0
2008-08-15 13:40:00,3.32648,3.33345,3.32078,3.3263,29660000.0
2008-08-15 13:45:00,3.3269,3.33227,3.3201,3.32888,30020000.0
2008-08-15 13:50:00,3.32736,3.33104,3.31471,3.31673,44650000.0
2008-08-15 13:55:00,3.32048,3.3265,3.31515,3.31977,36410000.0
2008-08-15 14:00:00,3.32518,3.32817,3.31989,3.32297,35630000.0
2008-08-15 14:05:00,3.32746,3.3305,3.3184,3.32738,40910000.0
2008-08-15 14:10:00,3.32254,3.33121,3.31992,3.32713,32650000.0
2008-08-15 14:15:00,3.33287,3.33328,3.32145,3.3312,33030000.0
2008-08-15 14:20:00,3.33085,3.33359,3.32195,3.32676,36030000.0
2008-08-15 14:25:00,3.33015,3.33286,3.32198,3.32903,38640000.0
2008-08-15 14:30:00,3.33286,3.33406,3.32066,3.33032,31510000.0
2008-08-15 14:35:00,3.33196,3.33516,3.32355,3.33133,35630000.0
2008-08-15 14:40:00,3.32326,3.33481,3.32326,3.33052,33420000.0
2008-08-15 14:45:00,3.33124,3.33533,3.32197,3.3296,31910000.0
2008-08-15 14:50:00,3.32661,3.33247,3.32056,3.3289,31140000.0
2008-08-15 14:55:00,3.33193,3.33369,3.32233,3.32315,38290000.0
2008-08-15 15:00:00,3.32863,3.3347,3.31991,3.33256,34920000.0
2008-08-15 15:05:00,3.32413,3.33086,3.31727,3.31916,30390000.0
2008-08-15 15:10:00,3.32284,3.32899,3.31507,3.32567,43540000.0
2008-08-15 15:15:00,3.32144,3.33218,3.31774,3.33004,36020000.0
2008-08-15 15:20:00,3.32315,3.33331,3.31855,3.32754,32270000.0
2008-08-15 15:25:00,3.33036,3.33036,3.31598,3.32966,34910000.0
2008-08-15 15:30:00,3.32881,3.33188,3.32226,3.32829,31140000.0
2008-08-15 15:35:00,3.3238,3.33122,3.31834,3.32268,33400000.0
2008-08-15 15:40:00,3.3337,3.33699,3.3215,3.33398,35290000.0
2008-08-15 15:45:00,3.33296,3.33528,3.32409,3.32928,32270000.0
2008-08-15 15:50:00,3.33427,3.33623,3.32305,3.33241,28910000.0
2008-08-15 15:55:00,3.33305,3.3349,3.32736,3.3324,36020000.0
2008-08-15 16:00:00,3.3323,3.3331,3.32409,3.33215,30390000.0
2008-08-15 16:05:00,3.32663,3.33389,3.32443,3.33315,28910000.0
2008-08-15 16:10:00,3.333,3.333,3.32335,3.33292,38280000.0
2008-08-15 16:15:00,3.33241,3.33442,3.31843,3.32724,39040000.0
2008-08-15 16:20:00,3.31921,3.33114,3.31871,3.33033,33750000.0
2008-08-15 16:25:00,3.33039,3.33039,3.31861,3.32989,36010000.0
2008-08-15 16:30:00,3.32397,3.33172,3.31562,3.32287,31170000.0
2008-08-15 16:35:00,3.32269,3.331,3.3176,3.32597,43550000.0
2008-08-15 16:40:00,3.32543,3.32921,3.31713,3.32261,39020000.0
2008-08-15 16:45:00,3.32732,3.32946,3.31636,3.32429,32650000.0
2008-08-15 16:50:00,3.32274,3.32967,3.31714,3.32371,33790000.0
2008-08-15 16:55:00,3.32274,3.32809,3.3129,3.32515,39400000.0
2008-08-15 17:00:00,3.32213,3.32797,3.31533,3.32609,34900000.0
2008-08-15 17:05:00,3.32058,3.32739,3.31247,3.32179,31530000.0
2008-08-15 17:10:00,3.32542,3.32808,3.31673,3.32137,34160000.0
2008-08-15 17:15:00,3.3276,3.33254,3.31608,3.32127,40900000.0
2008-08-15 17:20:00,3.32573,3.32958,3.32021,3.32432,30390000.0
2008-08-15 17:25:00,3.32508,3.3303,3.31777,3.31777,40540000.0
2008-08-15 17:30:00,3.31981,3.32946,3.3167,3.32889,36380000.0
2008-08-15 17:35:00,3.32699,3.33463,3.32072,3.32407,61180000.0
2008-08-15 17:40:00,3.32985,3.3367,3.32028,3.33016,30420000.0
2008-08-15 17:45:00,3.33009,3.33334,3.31989,3.32774,30390000.0
2008-08-15 17:50:00,3.32967,3.33952,3.32226,3.33061,27780000.0
2008-08-15 17:55:00,3.3341,3.33543,3.32225,3.33313,32650000.0
2008-08-15 18:00:00,3.334,3.334,3.31955,3.33299,35670000.0
2008-08-15 18:05:00,3.33063,3.33486,3.32157,3.3339,33010000.0
2008-08-15 18:10:00,3.32786,3.33635,3.32404,3.33462,35660000.0
2008-08-15 18:15:00,3.33368,3.33574,3.32455,3.32747,31920000.0
2008-08-15 18:20:00,3.32928,3.33447,3.32426,3.32946,31140000.0
2008-08-15 18:25:00,3.33297,3.33442,3.32228,3.32888,35640000.0
2008-08-15 18:30:00,3.33436,3.33698,3.32409,3.32921,33780000.0
2008-08-15 18:35:00,3.32888,3.33749,3.32436,3.32436,27800000.0
2008-08-15 18:40:00,3.32815,3.33825,3.32375,3.33425,31160000.0
2008-08-15 18:45:00,3.33269,3.33732,3.32275,3.32979,34160000.0
2008-08-15 18:50:00,3.32979,3.33207,3.31955,3.32551,31520000.0
2008-08-15 18:55:00,3.32887,3.33041,3.31922,3.3251,30770000.0
2008-08-15 19:00:00,3.32838,3.33455,3.32152,3.33047,34530000.0
2008-08-15 19:05:00,3.32716,3.33116,3.31786,3.32949,53690000.0
2008-08-15 19:10:00,3.32488,3.33143,3.31558,3.32903,55550000.0
2008-08-15 19:15:00,3.33093,3.33459,3.32005,3.32934,34160000.0
2008-08-15 19:20:00,3.32171,3.3317,3.31971,3.32906,31160000.0
2008-08-15 19:25:00,3.32523,3.33141,3.31962,3.32928,46180000.0
2008-08-15 19:30:00,3.33103,3.33103,3.31753,3.32992,38660000.0
2008-08-15 19:35:00,3.32134,3.33364,3.31956,3.32085,46550000.0
2008-08-15 19:40:00,3.32557,3.33188,3.31862,3.32896,35300000.0
2008-08-15 19:45:00,3.32978,3.33056,3.31983,3.31983,28150000.0
2008-08-15 19:50:00,3.32532,3.33469,3.32213,3.32869,44640000.0
2008-08-15 19:55:00,3.33188,3.33722,3.32244,3.32789,33020000.0
2008-08-15 20:00:00,3.33276,3.33339,3.31968,3.32057,49940000.0
2008-08-15 20:05:00,3.32704,3.33148,3.31867,3.32573,28150000.0
2008-08-15 20:10:00,3.31923,3.33101,3.31602,3.32762,33780000.0
2008-08-15 20:15:00,3.33185,3.33185,3.31837,3.33008,27400000.0
2008-08-15 20:20:00,3.32272,3.33031,3.31893,3.32848,22880000.0
2008-08-15 20:25:00,3.32723,3.33549,3.31762,3.33191,40520000.0
2008-08-15 20:30:00,3.33095,3.33095,3.31745,3.32794,39770000.0
2008-08-15 20:35:00,3.31863,3.32992,3.31628,3.32952,33380000.0
2008-08-15 20:40:00,3.32472,3.33023,3.3171,3.32878,30430000.0
2008-08-15 20:45:00,3.33133,3.33133,3.31997,3.32994,21020000.0
2008-08-15 20:50:00,3.32842,3.32939,3.31971,3.32939,19160000.0
2008-08-15 20:55:00,3.32596,3.33199,3.3162,3.32875,29670000.0
2008-08-15 21:00:00,3.32987,3.33124,3.32167,3.3231,23660000.0
2008-08-15 21:05:00,3.32485,3.33049,3.31887,3.32986,24380000.0
2008-08-15 21:10:00,3.32923,3.33345,3.32091,3.32841,22150000.0
2008-08-15 21:15:00,3.3294,3.33242,3.32049,3.32853,28130000.0
2008-08-15 21:20:00,3.33039,3.33165,3.32194,3.3293,14630000.0
2008-08-15 21:25:00,3.32103,3.33461,3.31915,3.32988,39410000.0
2008-08-15 21:30:00,3.3226,3.33473,3.31965,3.32931,25140000.0
2008-08-15 21:35:00,3.32987,3.33041,3.32403,3.33005,16130000.0
2008-08-15 21:40:00,3.31984,3.33109,3.31677,3.33045,38310000.0
2008-08-15 21:45:00,3.33136,3.33136,3.31922,3.3249,24410000.0
2008-08-15 21:50:00,3.32997,3.3309,3.3158,3.31857,28900000.0
2008-08-15 21:55:00,3.32706,3.33184,3.31607,3.32762,36810000.0
2008-08-15 22:00:00,3.32737,3.33406,3.32277,3.32415,27040000.0
2008-08-15 22:05:00,3.32596,3.32881,3.31741,3.32718,25530000.0
2008-08-15 22:10:00,3.32907,3.33155,3.31805,3.32911,38670000.0
2008-08-15 22:15:00,3.33224,3.33224,3.3207,3.33151,28160000.0
2008-08-15 22:20:00,3.3302,3.3302,3.31626,3.32612,32680000.0
2008-08-15 22:25:00,3.32209,3.32834,3.31752,3.32622,37160000.0
2008-08-15 22:30:00,3.32766,3.33002,3.3164,3.32689,30030000.0
2008-08-15 22:35:00,3.32738,3.32932,3.31816,3.31816,18760000.0
2008-08-15 22:40:00,3.31673,3.32886,3.31673,3.32659,35640000.0
2008-08-15 22:45:00,3.32705,3.32952,3.31728,3.32358,20630000.0
2008-08-15 22:50:00,3.32778,3.33054,3.31841,3.32826,24020000.0
2008-08-15 22:55:00,3.32647,3.3311,3.31947,3.32853,30020000.0
2008-08-17 23:00:00,3.31492,3.32432,3.31402,3.32432,8250000.0
2008-08-17 23:15:00,3.31862,3.32802,3.31772,3.32802,7880000.0
2008-08-17 23:30:00,3.32055,3.33422,3.32055,3.32817,8250000.0
2008-08-17 23:40:00,3.32453,3.32612,3.32164,3.32393,3000000.0
2008-08-17 23:45:00,3.3252,3.33465,3.31618,3.32624,14260000.0
2008-08-17 23:50:00,3.32275,3.33009,3.318,3.32728,17260000.0
2008-08-17 23:55:00,3.31792,3.33078,3.31792,3.32717,8250000.0
2008-08-18 00:00:00,3.31872,3.32812,3.31782,3.32812,8250000.0
2008-08-18 00:05:00,3.32152,3.33274,3.31925,3.32453,8250000.0
2008-08-18 00:15:00,3.31639,3.33414,3.31639,3.33034,16500000.0
2008-08-18 00:30:00,3.32734,3.32969,3.31943,3.32902,9750000.0
2008-08-18 00:35:00,3.32156,3.33433,3.32156,3.32998,8250000.0
2008-08-18 00:45:00,3.32611,3.32802,3.31772,3.32802,7880000.0
2008-08-18 00:50:00,3.32263,3.32507,3.31381,3.32507,8250000.0
2008-08-18 01:00:00,3.31982,3.32922,3.31892,3.32922,8250000.0
2008-08-18 01:05:00,3.32066,3.33342,3.32023,3.32862,8630000.0
2008-08-18 01:15:00,3.32731,3.32922,3.31892,3.32922,8250000.0
2008-08-18 01:20:00,3.31776,3.33095,3.31567,3.33095,7880000.0
2008-08-18 01:25:00,3.31835,3.33229,3.31835,3.33229,10520000.0
2008-08-18 01:30:00,3.32522,3.33098,3.32042,3.33077,8260000.0
2008-08-18 01:35:00,3.3274,3.32898,3.31669,3.32683,9380000.0
2008-08-18 01:40:00,3.32742,3.3306,3.32031,3.3306,3380000.0
2008-08-18 01:45:00,3.32362,3.33302,3.32272,3.33142,8260000.0
2008-08-18 01:50:00,3.31996,3.33409,3.31996,3.33078,10130000.0
2008-08-18 01:55:00,3.32736,3.3297,3.31925,3.3265,10500000.0
2008-08-18 02:00:00,3.33213,3.33213,3.31772,3.31933,16130000.0
2008-08-18 02:10:00,3.32662,3.33088,3.31584,3.32146,16140000.0
2008-08-18 02:15:00,3.33241,3.33241,3.3193,3.32857,2640000.0
2008-08-18 02:25:00,3.32879,3.32879,3.31752,3.32649,8250000.0
2008-08-18 02:30:00,3.32922,3.32922,3.31892,3.31982,7510000.0
2008-08-18 02:35:00,3.32481,3.32699,3.31456,3.31895,6770000.0
2008-08-18 02:45:00,3.32922,3.32922,3.31892,3.31982,7140000.0
2008-08-18 02:50:00,3.32743,3.32743,3.31374,3.31852,7880000.0
2008-08-18 03:00:00,3.32921,3.32921,3.31839,3.31959,7880000.0
2008-08-18 03:05:00,3.32795,3.32795,3.31473,3.31839,6400000.0
2008-08-18 03:15:00,3.32707,3.32938,3.31982,3.32707,12000000.0
2008-08-18 03:30:00,3.32509,3.33001,3.32012,3.32592,12410000.0
2008-08-18 03:45:00,3.32499,3.32991,3.31831,3.31831,15020000.0
2008-08-18 04:00:00,3.32942,3.32942,3.31912,3.32002,7510000.0
2008-08-18 04:10:00,3.32836,3.32999,3.31525,3.32066,10890000.0
2008-08-18 04:15:00,3.33003,3.33222,3.33003,3.33222,1500000.0
2008-08-18 04:30:00,3.32982,3.32982,3.31952,3.32042,6770000.0
2008-08-18 04:45:00,3.33003,3.33245,3.32282,3.32714,12030000.0
2008-08-18 05:00:00,3.33232,3.33232,3.32202,3.33041,6770000.0
2008-08-18 05:15:00,3.33232,3.33232,3.32202,3.32292,8250000.0
2008-08-18 05:30:00,3.33002,3.33162,3.32132,3.32222,6400000.0
2008-08-18 05:45:00,3.32972,3.32986,3.32321,3.32438,11250000.0
2008-08-18 06:00:00,3.33042,3.33202,3.32172,3.32262,7140000.0
2008-08-18 06:15:00,3.33222,3.33222,3.32192,3.32282,7880000.0
2008-08-18 06:30:00,3.33202,3.33202,3.32172,3.32262,7880000.0
2008-08-18 06:45:00,3.33202,3.33202,3.32172,3.32262,7510000.0
2008-08-18 07:00:00,3.33242,3.33242,3.32212,3.32302,7140000.0
2008-08-18 07:15:00,3.33222,3.33222,3.32192,3.32282,7140000.0
2008-08-18 07:20:00,3.32906,3.33025,3.31688,3.31821,20640000.0
2008-08-18 07:25:00,3.32842,3.33395,3.31869,3.32864,15770000.0
2008-08-18 07:30:00,3.33082,3.33242,3.31522,3.32361,15020000.0
2008-08-18 07:45:00,3.33072,3.33072,3.31388,3.31388,19140000.0
2008-08-18 07:50:00,3.32347,3.32664,3.3138,3.32274,13500000.0
2008-08-18 07:55:00,3.31445,3.32881,3.31244,3.31999,26300000.0
2008-08-18 08:00:00,3.32618,3.32687,3.31742,3.32522,7130000.0
2008-08-18 08:05:00,3.32601,3.32817,3.31424,3.31424,24010000.0
2008-08-18 08:10:00,3.32085,3.3231,3.31428,3.32123,11250000.0
2008-08-18 08:15:00,3.32352,3.32448,3.31349,3.31525,18760000.0
2008-08-18 08:20:00,3.31212,3.32387,3.31064,3.31797,25930000.0
2008-08-18 08:25:00,3.31851,3.32211,3.31061,3.3138,16540000.0
2008-08-18 08:30:00,3.31894,3.32089,3.30852,3.31548,39780000.0
2008-08-18 08:35:00,3.31811,3.32025,3.30734,3.31097,26260000.0
2008-08-18 08:40:00,3.31844,3.32042,3.30834,3.31795,33410000.0
2008-08-18 08:45:00,3.31923,3.32076,3.30245,3.3149,52170000.0
2008-08-18 08:50:00,3.30982,3.32299,3.30797,3.31592,52540000.0
2008-08-18 08:55:00,3.31528,3.32104,3.31088,3.31632,29270000.0
2008-08-18 09:00:00,3.31852,3.32276,3.3118,3.31953,30040000.0
2008-08-18 09:05:00,3.31586,3.32613,3.31105,3.32396,30780000.0
2008-08-18 09:10:00,3.32618,3.32675,3.31316,3.32377,34900000.0
2008-08-18 09:15:00,3.32598,3.32733,3.31319,3.32099,32650000.0
2008-08-18 09:20:00,3.31393,3.32569,3.31393,3.32207,29280000.0
2008-08-18 09:25:00,3.32095,3.33099,3.30947,3.32096,34150000.0
2008-08-18 09:30:00,3.32028,3.32497,3.30862,3.32434,35640000.0
2008-08-18 09:35:00,3.32067,3.32608,3.31542,3.31862,30770000.0
2008-08-18 09:40:00,3.31997,3.3281,3.31617,3.3236,33770000.0
2008-08-18 09:45:00,3.3257,3.32946,3.31285,3.31891,35660000.0
2008-08-18 09:50:00,3.327,3.33076,3.31651,3.32686,32660000.0
2008-08-18 09:55:00,3.32705,3.33162,3.31462,3.33025,37520000.0
2008-08-18 10:00:00,3.32913,3.33116,3.31475,3.32902,32640000.0
2008-08-18 10:05:00,3.32716,3.33053,3.31986,3.32666,27040000.0
2008-08-18 10:10:00,3.32322,3.32906,3.31443,3.32247,29650000.0
2008-08-18 10:15:00,3.32493,3.32947,3.31875,3.32877,31150000.0
2008-08-18 10:20:00,3.32122,3.3335,3.31971,3.32791,61540000.0
2008-08-18 10:25:00,3.32906,3.33675,3.32079,3.3272,35640000.0
2008-08-18 10:30:00,3.32479,3.33653,3.31912,3.3299,41290000.0
2008-08-18 10:35:00,3.32444,3.33231,3.31827,3.32946,30390000.0
2008-08-18 10:40:00,3.32559,3.33392,3.3184,3.33225,39050000.0
2008-08-18 10:45:00,3.32612,3.33294,3.32033,3.32851,34920000.0
2008-08-18 10:50:00,3.32693,3.33272,3.31735,3.32573,32270000.0
2008-08-18 10:55:00,3.33089,3.33221,3.32053,3.32707,34910000.0
2008-08-18 11:00:00,3.32875,3.33139,3.31898,3.3307,30780000.0
2008-08-18 11:05:00,3.32637,3.33181,3.31959,3.32581,27410000.0
2008-08-18 11:10:00,3.32754,3.33579,3.31942,3.33036,32650000.0
2008-08-18 11:15:00,3.32339,3.33184,3.3222,3.32983,37920000.0
2008-08-18 11:20:00,3.32986,3.335,3.32331,3.32436,44290000.0
2008-08-18 11:25:00,3.32705,3.33314,3.32082,3.32584,33040000.0
2008-08-18 11:30:00,3.33135,3.33444,3.32034,3.33366,34900000.0
2008-08-18 11:35:00,3.33194,3.33684,3.32283,3.32283,31910000.0
2008-08-18 11:40:00,3.33411,3.3375,3.32243,3.33459,38650000.0
2008-08-18 11:45:00,3.33565,3.33884,3.32605,3.33611,39030000.0
2008-08-18 11:50:00,3.33599,3.33653,3.3247,3.32867,29640000.0
2008-08-18 11:55:00,3.33522,3.33821,3.32625,3.33735,28540000.0
2008-08-18 12:00:00,3.33571,3.33855,3.33029,3.33807,34540000.0
2008-08-18 12:05:00,3.33826,3.33978,3.32869,3.33884,30030000.0
2008-08-18 12:10:00,3.33293,3.33901,3.32901,3.33665,32280000.0
2008-08-18 12:15:00,3.33841,3.34042,3.32656,3.33847,36030000.0
2008-08-18 12:20:00,3.33107,3.34307,3.32484,3.33283,33400000.0
2008-08-18 12:25:00,3.33683,3.34111,3.33114,3.33932,30410000.0
2008-08-18 12:30:00,3.33895,3.34072,3.32445,3.33969,34520000.0
2008-08-18 12:35:00,3.33626,3.33976,3.32665,3.33119,30790000.0
2008-08-18 12:40:00,3.33894,3.3446,3.32655,3.33454,36760000.0
2008-08-18 12:45:00,3.33688,3.33961,3.32618,3.33457,43920000.0
2008-08-18 12:50:00,3.33072,3.3413,3.32452,3.33175,28530000.0
2008-08-18 12:55:00,3.33699,3.34,3.32555,3.33147,37510000.0
2008-08-18 13:00:00,3.328,3.33827,3.32384,3.33708,39760000.0
2008-08-18 13:05:00,3.33422,3.33986,3.32661,3.33051,30770000.0
2008-08-18 13:10:00,3.33294,3.33744,3.32295,3.33276,32660000.0
2008-08-18 13:15:00,3.33455,3.33719,3.32342,3.32551,34160000.0
2008-08-18 13:20:00,3.33387,3.33636,3.32613,3.33416,36010000.0
2008-08-18 13:25:00,3.33253,3.3386,3.3234,3.33459,29660000.0
2008-08-18 13:30:00,3.33294,3.33702,3.3253,3.33249,37900000.0
2008-08-18 13:35:00,3.3295,3.33987,3.32218,3.33575,34160000.0
2008-08-18 13:40:00,3.3354,3.3404,3.3267,3.33772,33410000.0
2008-08-18 13:45:00,3.33372,3.34187,3.32965,3.3345,33010000.0
2008-08-18 13:50:00,3.3393,3.34338,3.32881,3.33993,40890000.0
2008-08-18 13:55:00,3.33652,3.34204,3.33189,3.3372,35260000.0
2008-08-18 14:00:00,3.3357,3.34434,3.33085,3.33432,36400000.0
2008-08-18 14:05:00,3.3294,3.34005,3.32421,3.33647,42420000.0
2008-08-18 14:10:00,3.3384,3.34029,3.32892,3.33405,30040000.0
2008-08-18 14:15:00,3.3353,3.34061,3.32795,3.33424,30020000.0
2008-08-18 14:20:00,3.33599,3.34106,3.32669,3.33692,32270000.0
2008-08-18 14:25:00,3.33156,3.33941,3.32549,3.33065,37530000.0
2008-08-18 14:30:00,3.33176,3.33781,3.32529,3.33589,38280000.0
2008-08-18 14:35:00,3.32828,3.33645,3.3235,3.32746,32640000.0
2008-08-18 14:40:00,3.32546,3.33076,3.32214,3.32477,32280000.0
2008-08-18 14:45:00,3.32673,3.33051,3.31786,3.32889,33030000.0
2008-08-18 14:50:00,3.32336,3.33059,3.31831,3.32752,32270000.0
2008-08-18 14:55:00,3.32949,3.32989,3.3176,3.32357,51790000.0
2008-08-18 15:00:00,3.32536,3.32572,3.31368,3.31882,40900000.0
2008-08-18 15:05:00,3.319,3.32629,3.31416,3.31886,36770000.0
2008-08-18 15:10:00,3.31726,3.31984,3.3087,3.31669,33020000.0
2008-08-18 15:15:00,3.31045,3.31989,3.30871,3.31615,34510000.0
2008-08-18 15:20:00,3.315,3.31965,3.30813,3.31641,30390000.0
2008-08-18 15:25:00,3.31596,3.31672,3.30477,3.31313,39770000.0
2008-08-18 15:30:00,3.30465,3.31353,3.30465,3.30798,27400000.0
2008-08-18 15:35:00,3.31259,3.317,3.30392,3.31656,30030000.0
2008-08-18 15:40:00,3.31061,3.31731,3.30267,3.31709,45410000.0
2008-08-18 15:45:00,3.31483,3.31875,3.30136,3.31214,39780000.0
2008-08-18 15:50:00,3.30653,3.3148,3.30318,3.3097,34910000.0
2008-08-18 15:55:00,3.30889,3.31155,3.30056,3.30495,28160000.0
2008-08-18 16:00:00,3.31088,3.31245,3.30046,3.30691,29660000.0
2008-08-18 16:05:00,3.31279,3.31472,3.30294,3.31149,32640000.0
2008-08-18 16:10:00,3.31083,3.31481,3.30235,3.30499,35310000.0
2008-08-18 16:15:00,3.3132,3.31444,3.3045,3.30644,34890000.0
2008-08-18 16:20:00,3.31384,3.31456,3.301,3.30915,46540000.0
2008-08-18 16:25:00,3.30153,3.31645,3.30002,3.31471,30780000.0
2008-08-18 16:30:00,3.31517,3.31517,3.30656,3.31277,37540000.0
2008-08-18 16:35:00,3.31182,3.31622,3.30313,3.31387,29660000.0
2008-08-18 16:40:00,3.31431,3.31524,3.30396,3.30912,31920000.0
2008-08-18 16:45:00,3.31364,3.32,3.30291,3.31284,36040000.0
2008-08-18 16:50:00,3.31628,3.31868,3.3062,3.31463,29270000.0
2008-08-18 16:55:00,3.31101,3.31629,3.30467,3.31502,39770000.0
2008-08-18 17:00:00,3.31548,3.31639,3.30431,3.31422,39420000.0
2008-08-18 17:05:00,3.31494,3.31939,3.30547,3.316,27420000.0
2008-08-18 17:10:00,3.31727,3.31908,3.30374,3.31605,30030000.0
2008-08-18 17:15:00,3.31569,3.31975,3.30625,3.30966,36040000.0
2008-08-18 17:20:00,3.31626,3.32018,3.30702,3.31209,31910000.0
2008-08-18 17:25:00,3.31049,3.31713,3.30286,3.31382,29650000.0
2008-08-18 17:30:00,3.31503,3.31645,3.30581,3.3079,27410000.0
2008-08-18 17:35:00,3.30955,3.31475,3.30416,3.3098,31520000.0
2008-08-18 17:40:00,3.31102,3.31326,3.30033,3.30358,32670000.0
2008-08-18 17:45:00,3.30444,3.31108,3.29988,3.31026,37890000.0
2008-08-18 17:50:00,3.29972,3.31389,3.29972,3.31181,29660000.0
2008-08-18 17:55:00,3.30268,3.31466,3.30004,3.31007,27400000.0
2008-08-18 18:00:00,3.31181,3.31181,3.29844,3.30925,38280000.0
2008-08-18 18:05:00,3.30834,3.31085,3.29865,3.30178,30030000.0
2008-08-18 18:10:00,3.30149,3.30981,3.29877,3.29985,33780000.0
2008-08-18 18:15:00,3.3102,3.31524,3.29875,3.30317,45430000.0
2008-08-18 18:20:00,3.30857,3.30882,3.29853,3.30782,29270000.0
2008-08-18 18:25:00,3.30732,3.31033,3.29955,3.30747,25520000.0
2008-08-18 18:30:00,3.30875,3.30928,3.29652,3.30273,31900000.0
2008-08-18 18:35:00,3.30791,3.31194,3.29702,3.30665,32270000.0
2008-08-18 18:40:00,3.30322,3.30897,3.29713,3.30506,31520000.0
2008-08-18 18:45:00,3.30887,3.31003,3.29395,3.3075,30390000.0
2008-08-18 18:50:00,3.30348,3.30995,3.29677,3.30703,31530000.0
2008-08-18 18:55:00,3.30364,3.30862,3.29336,3.30634,40930000.0
2008-08-18 19:00:00,3.30304,3.30913,3.29292,3.30507,43900000.0
2008-08-18 19:05:00,3.30896,3.30953,3.29748,3.30783,30010000.0
2008-08-18 19:10:00,3.30744,3.3088,3.29534,3.3061,37160000.0
2008-08-18 19:15:00,3.30406,3.30927,3.29161,3.3042,35270000.0
2008-08-18 19:20:00,3.30368,3.30914,3.29659,3.30633,32640000.0
2008-08-18 19:25:00,3.30687,3.31357,3.29776,3.3049,37520000.0
2008-08-18 19:30:00,3.30907,3.31335,3.30098,3.30338,24030000.0
2008-08-18 19:35:00,3.30905,3.3094,3.29709,3.30907,18010000.0
2008-08-18 19:40:00,3.30749,3.30973,3.29676,3.30972,10890000.0
2008-08-18 19:45:00,3.30518,3.3104,3.29769,3.30816,24040000.0
2008-08-18 19:50:00,3.30848,3.30848,3.29433,3.30757,25570000.0
2008-08-18 19:55:00,3.30769,3.31025,3.29973,3.30476,22530000.0
2008-08-18 20:00:00,3.30855,3.30855,3.29658,3.30552,11650000.0
2008-08-18 20:05:00,3.30698,3.30698,3.2943,3.29463,9390000.0
2008-08-18 20:10:00,3.30725,3.30954,3.29694,3.29694,7510000.0
2008-08-18 20:15:00,3.30884,3.31175,3.29722,3.29812,21400000.0
2008-08-18 20:20:00,3.30612,3.307,3.29295,3.29576,15010000.0
2008-08-18 20:25:00,3.30229,3.31018,3.29866,3.29901,14630000.0
2008-08-18 20:30:00,3.30994,3.30994,3.29098,3.29475,8260000.0
2008-08-18 20:35:00,3.30413,3.31011,3.30293,3.30494,6010000.0
2008-08-18 20:40:00,3.30223,3.31127,3.29573,3.30057,31900000.0
2008-08-18 20:45:00,3.30889,3.30889,3.29495,3.30413,15400000.0
2008-08-18 20:50:00,3.30552,3.30603,3.29582,3.30366,7140000.0
2008-08-18 20:55:00,3.30367,3.30767,3.29632,3.30471,9750000.0
2008-08-18 21:00:00,3.30893,3.3131,3.30112,3.3016,12390000.0
2008-08-18 21:05:00,3.30319,3.31121,3.30036,3.309,12020000.0
2008-08-18 21:10:00,3.30707,3.3099,3.29282,3.3099,10510000.0
2008-08-18 21:15:00,3.30996,3.31042,3.29972,3.30789,28530000.0
2008-08-18 21:20:00,3.30874,3.30907,3.29833,3.30733,7140000.0
2008-08-18 21:30:00,3.31072,3.31072,3.29793,3.30607,17640000.0
2008-08-18 21:40:00,3.30982,3.30982,3.29952,3.30042,7880000.0
2008-08-18 21:45:00,3.31262,3.31262,3.30232,3.31071,7140000.0
2008-08-18 21:50:00,3.31043,3.31295,3.29807,3.3077,20280000.0
2008-08-18 21:55:00,3.31102,3.31325,3.30072,3.30162,13880000.0
2008-08-18 22:00:00,3.31272,3.31272,3.31272,3.31272,750000.0
2008-08-18 22:05:00,3.3096,3.31058,3.29762,3.31058,12400000.0
2008-08-18 22:10:00,3.30821,3.31023,3.2991,3.30049,14250000.0
2008-08-18 22:15:00,3.31102,3.31168,3.31102,3.31168,1130000.0
2008-08-18 22:20:00,3.3054,3.30542,3.29319,3.29714,7510000.0
2008-08-18 22:30:00,3.31142,3.31142,3.30112,3.30202,7510000.0
2008-08-18 22:45:00,3.31262,3.31279,3.30195,3.30887,14650000.0
2008-08-18 22:50:00,3.30824,3.30824,3.29713,3.30606,7880000.0
2008-08-18 23:00:00,3.31128,3.31128,3.2966,3.30529,13910000.0
2008-08-18 23:05:00,3.30525,3.30525,3.29774,3.29774,2250000.0
2008-08-18 23:15:00,3.31092,3.31092,3.29432,3.29718,27770000.0
2008-08-18 23:20:00,3.30717,3.30851,3.29718,3.30428,21770000.0
2008-08-18 23:25:00,3.30869,3.31095,3.29872,3.29962,26650000.0
2008-08-18 23:30:00,3.31266,3.31272,3.2989,3.30722,28510000.0
2008-08-18 23:35:00,3.30781,3.31014,3.29773,3.29878,23650000.0
2008-08-18 23:40:00,3.30584,3.31079,3.29922,3.30534,30050000.0
2008-08-18 23:45:00,3.30857,3.31029,3.29494,3.30358,37900000.0
2008-08-18 23:50:00,3.30276,3.31255,3.29942,3.30215,30430000.0
2008-08-18 23:55:00,3.30474,3.31462,3.29977,3.3017,42030000.0
2008-08-19 00:00:00,3.31457,3.31466,3.30087,3.31028,30410000.0
2008-08-19 00:05:00,3.31012,3.31182,3.29837,3.30956,40920000.0
2008-08-19 00:10:00,3.31129,3.31269,3.29882,3.29882,19510000.0
2008-08-19 00:15:00,3.31029,3.31352,3.3037,3.3079,15020000.0
2008-08-19 00:20:00,3.30289,3.31579,3.29917,3.30866,26260000.0
2008-08-19 00:25:00,3.30032,3.31215,3.30032,3.30888,34910000.0
2008-08-19 00:30:00,3.31326,3.31327,3.29775,3.30133,30040000.0
2008-08-19 00:35:00,3.31065,3.31293,3.30021,3.30859,24400000.0
2008-08-19 00:40:00,3.30606,3.31058,3.29977,3.30493,23270000.0
2008-08-19 00:45:00,3.30617,3.31458,3.30058,3.31066,25540000.0
2008-08-19 00:50:00,3.30588,3.31152,3.2984,3.30759,25150000.0
2008-08-19 00:55:00,3.31032,3.31106,3.29963,3.31055,53300000.0
2008-08-19 01:00:00,3.31192,3.31192,3.30018,3.31009,14650000.0
2008-08-19 01:05:00,3.31052,3.31181,3.29848,3.31032,33800000.0
2008-08-19 01:10:00,3.3015,3.31222,3.29969,3.30611,38270000.0
2008-08-19 01:15:00,3.31115,3.31288,3.29963,3.3098,30790000.0
2008-08-19 01:20:00,3.30597,3.31147,3.30045,3.31101,22530000.0
2008-08-19 01:25:00,3.30719,3.31086,3.29485,3.30987,19900000.0
2008-08-19 01:30:00,3.31215,3.31219,3.30297,3.30677,37580000.0
2008-08-19 01:35:00,3.3054,3.31387,3.29944,3.30975,28950000.0
2008-08-19 01:40:00,3.30516,3.30516,3.30111,3.30456,1880000.0
2008-08-19 01:45:00,3.29947,3.29947,3.28848,3.29227,7510000.0
2008-08-19 01:50:00,3.30559,3.3095,3.29803,3.3095,11640000.0
2008-08-19 01:55:00,3.3092,3.31125,3.30011,3.30131,25130000.0
2008-08-19 02:00:00,3.30322,3.31313,3.29923,3.31009,31520000.0
2008-08-19 02:05:00,3.31024,3.31153,3.30102,3.30173,21800000.0
2008-08-19 02:10:00,3.29638,3.31123,3.29638,3.30111,36400000.0
2008-08-19 02:15:00,3.31371,3.31371,3.29912,3.30131,28910000.0
2008-08-19 02:20:00,3.30582,3.31175,3.29913,3.30953,31520000.0
2008-08-19 02:25:00,3.30518,3.31119,3.29782,3.30092,35660000.0
2008-08-19 02:30:00,3.30858,3.31318,3.30044,3.30044,19900000.0
2008-08-19 02:35:00,3.31021,3.31157,3.3006,3.3006,32640000.0
2008-08-19 02:40:00,3.3088,3.31097,3.29845,3.30665,43530000.0
2008-08-19 02:45:00,3.31122,3.31302,3.30026,3.30548,30790000.0
2008-08-19 02:50:00,3.30036,3.31224,3.30033,3.30989,25150000.0
2008-08-19 02:55:00,3.3043,3.31244,3.30237,3.31036,32280000.0
2008-08-19 03:00:00,3.30681,3.31245,3.29897,3.31037,31140000.0
2008-08-19 03:05:00,3.30683,3.31586,3.3004,3.3098,40540000.0
2008-08-19 03:10:00,3.30976,3.31104,3.29421,3.29789,22900000.0
2008-08-19 03:15:00,3.31254,3.31318,3.3013,3.3013,18000000.0
2008-08-19 03:20:00,3.29786,3.29834,3.28651,3.28985,7510000.0
2008-08-19 03:25:00,3.30044,3.30044,3.28789,3.29024,8250000.0
2008-08-19 03:35:00,3.29963,3.29963,3.28685,3.28955,7880000.0
2008-08-19 03:40:00,3.30222,3.30222,3.29192,3.30122,9750000.0
2008-08-19 03:45:00,3.30958,3.31389,3.2957,3.30076,23300000.0
2008-08-19 04:00:00,3.31177,3.31177,3.29148,3.29148,7510000.0
2008-08-19 04:05:00,3.29957,3.30181,3.28747,3.29915,13910000.0
2008-08-19 04:10:00,3.30096,3.30096,3.28972,3.29854,8250000.0
2008-08-19 04:15:00,3.30124,3.31242,3.28991,3.30302,15020000.0
2008-08-19 04:20:00,3.30468,3.30954,3.29393,3.30199,7880000.0
2008-08-19 04:25:00,3.3015,3.3027,3.29133,3.3027,9750000.0
2008-08-19 04:30:00,3.3,3.30009,3.28903,3.29211,8250000.0
2008-08-19 04:35:00,3.30594,3.31052,3.29447,3.3029,32630000.0
2008-08-19 04:40:00,3.29405,3.30251,3.29405,3.30251,760000.0
2008-08-19 04:45:00,3.30385,3.31457,3.29879,3.30267,25510000.0
2008-08-19 04:50:00,3.303,3.303,3.3006,3.3006,2250000.0
2008-08-19 04:55:00,3.2992,3.3098,3.29817,3.30626,14630000.0
2008-08-19 05:00:00,3.31442,3.31442,3.29362,3.3113,24000000.0
2008-08-19 05:05:00,3.30035,3.31172,3.29485,3.31113,22130000.0
2008-08-19 05:10:00,3.30504,3.31072,3.29762,3.3026,22140000.0
2008-08-19 05:15:00,3.30283,3.30283,3.28809,3.29242,23640000.0
2008-08-19 05:30:00,3.31032,3.31092,3.29853,3.30938,27770000.0
2008-08-19 05:35:00,3.30717,3.31033,3.28875,3.29203,24780000.0
2008-08-19 05:40:00,3.30494,3.3105,3.30081,3.30488,17250000.0
2008-08-19 05:45:00,3.30912,3.31582,3.30256,3.3035,39400000.0
2008-08-19 05:50:00,3.30889,3.31132,3.29705,3.30962,33770000.0
2008-08-19 05:55:00,3.30981,3.31471,3.30014,3.31045,27400000.0
2008-08-19 06:00:00,3.31532,3.31532,3.29411,3.30291,20270000.0
2008-08-19 06:05:00,3.30121,3.31138,3.296,3.30485,30380000.0
2008-08-19 06:10:00,3.30702,3.31454,3.29932,3.30197,40530000.0
2008-08-19 06:15:00,3.31188,3.31188,3.29885,3.30112,40900000.0
2008-08-19 06:20:00,3.31026,3.31383,3.29735,3.30921,49540000.0
2008-08-19 06:25:00,3.30504,3.30945,3.30445,3.30445,3380000.0
2008-08-19 06:30:00,3.30303,3.30303,3.29167,3.30044,6770000.0
2008-08-19 06:40:00,3.30292,3.31138,3.2956,3.31138,21040000.0
2008-08-19 06:45:00,3.31364,3.31525,3.30247,3.309,22900000.0
2008-08-19 06:50:00,3.3068,3.30889,3.29656,3.3083,19510000.0
2008-08-19 06:55:00,3.30685,3.31169,3.29386,3.29931,33760000.0
2008-08-19 07:00:00,3.30898,3.3124,3.29433,3.30767,28890000.0
2008-08-19 07:05:00,3.29867,3.31296,3.29867,3.30215,26650000.0
2008-08-19 07:10:00,3.30842,3.31306,3.30105,3.30567,28140000.0
2008-08-19 07:15:00,3.31232,3.31322,3.30149,3.30676,23270000.0
2008-08-19 07:20:00,3.30787,3.31444,3.3021,3.30784,24390000.0
2008-08-19 07:25:00,3.3055,3.31495,3.30205,3.31069,37530000.0
2008-08-19 07:30:00,3.31258,3.31634,3.30289,3.30823,33400000.0
2008-08-19 07:35:00,3.31339,3.3171,3.30148,3.30536,27760000.0
2008-08-19 07:40:00,3.31432,3.31666,3.30488,3.31514,25910000.0
2008-08-19 07:45:00,3.31506,3.3172,3.30321,3.30709,33050000.0
2008-08-19 07:50:00,3.31,3.31547,3.30246,3.31358,30410000.0
2008-08-19 07:55:00,3.31091,3.31603,3.30183,3.3031,36440000.0
2008-08-19 08:00:00,3.31597,3.31696,3.30218,3.30652,33390000.0
2008-08-19 08:05:00,3.3135,3.31766,3.30312,3.3077,30430000.0
2008-08-19 08:10:00,3.31466,3.31479,3.3043,3.30972,28910000.0
2008-08-19 08:15:00,3.31402,3.31654,3.30439,3.31328,28900000.0
2008-08-19 08:20:00,3.30604,3.31722,3.30484,3.31139,33400000.0
2008-08-19 08:25:00,3.31123,3.31991,3.30138,3.30138,28910000.0
2008-08-19 08:30:00,3.31059,3.32127,3.30092,3.31583,40900000.0
2008-08-19 08:35:00,3.31967,3.32193,3.3017,3.3017,31150000.0
2008-08-19 08:40:00,3.31172,3.32334,3.30927,3.31879,34890000.0
2008-08-19 08:45:00,3.32055,3.32055,3.30386,3.31338,54800000.0
2008-08-19 08:50:00,3.31034,3.32112,3.30626,3.31434,59650000.0
2008-08-19 08:55:00,3.31741,3.32278,3.311,3.31655,37150000.0
2008-08-19 09:00:00,3.31931,3.32334,3.31154,3.32153,30770000.0
2008-08-19 09:05:00,3.31916,3.32343,3.31076,3.31986,32630000.0
2008-08-19 09:10:00,3.32101,3.32231,3.30858,3.31826,34890000.0
2008-08-19 09:15:00,3.31937,3.32268,3.30999,3.31856,31530000.0
2008-08-19 09:20:00,3.31201,3.32324,3.30935,3.31904,29290000.0
2008-08-19 09:25:00,3.31682,3.32614,3.3116,3.32242,35260000.0
2008-08-19 09:30:00,3.31882,3.32908,3.31513,3.32599,35640000.0
2008-08-19 09:35:00,3.32052,3.32553,3.31325,3.31716,30400000.0
2008-08-19 09:40:00,3.31914,3.32796,3.31509,3.32541,31920000.0
2008-08-19 09:45:00,3.32711,3.3289,3.3119,3.31771,37140000.0
2008-08-19 09:50:00,3.31811,3.32617,3.31489,3.32144,32270000.0
2008-08-19 09:55:00,3.32075,3.32373,3.30929,3.32373,36410000.0
2008-08-19 10:00:00,3.32185,3.32566,3.31063,3.32363,34160000.0
2008-08-19 10:05:00,3.31656,3.32772,3.31615,3.32019,29640000.0
2008-08-19 10:10:00,3.31886,3.32769,3.31286,3.31936,28170000.0
2008-08-19 10:15:00,3.3197,3.32734,3.3134,3.32605,31520000.0
2008-08-19 10:20:00,3.32073,3.33073,3.31749,3.32679,60450000.0
2008-08-19 10:25:00,3.33042,3.33153,3.32169,3.3232,36390000.0
2008-08-19 10:30:00,3.32251,3.334,3.31908,3.3294,41280000.0
2008-08-19 10:35:00,3.32607,3.33215,3.31898,3.33,30390000.0
2008-08-19 10:40:00,3.32681,3.3324,3.31974,3.33193,42400000.0
2008-08-19 10:45:00,3.32682,3.33589,3.3223,3.33076,34170000.0
2008-08-19 10:50:00,3.32911,3.33271,3.31714,3.32557,32650000.0
2008-08-19 10:55:00,3.33138,3.33378,3.32209,3.32785,34540000.0
2008-08-19 11:00:00,3.3317,3.33434,3.31769,3.32385,37150000.0
2008-08-19 11:05:00,3.32631,3.33133,3.31895,3.32475,38270000.0
2008-08-19 11:10:00,3.32738,3.33305,3.32161,3.3311,33400000.0
2008-08-19 11:15:00,3.32765,3.33394,3.32084,3.3298,37920000.0
2008-08-19 11:20:00,3.33088,3.33372,3.3214,3.32781,43170000.0
2008-08-19 11:25:00,3.32708,3.33643,3.3192,3.32548,31930000.0
2008-08-19 11:30:00,3.33228,3.33367,3.31985,3.33083,35650000.0
2008-08-19 11:35:00,3.32895,3.33053,3.31904,3.31904,31160000.0
2008-08-19 11:40:00,3.32775,3.33246,3.31902,3.32952,39410000.0
2008-08-19 11:45:00,3.32786,3.32892,3.31594,3.32439,39400000.0
2008-08-19 11:50:00,3.32458,3.32458,3.30945,3.31267,29650000.0
2008-08-19 11:55:00,3.31879,3.32475,3.30967,3.32106,29650000.0
2008-08-19 12:00:00,3.32119,3.323,3.31274,3.32223,35290000.0
2008-08-19 12:05:00,3.32122,3.32431,3.31373,3.324,28540000.0
2008-08-19 12:10:00,3.31833,3.32468,3.31349,3.32206,29680000.0
2008-08-19 12:15:00,3.32227,3.32389,3.30838,3.32166,35670000.0
2008-08-19 12:20:00,3.31102,3.32255,3.30963,3.317,32290000.0
2008-08-19 12:25:00,3.32113,3.32381,3.31488,3.32216,31150000.0
2008-08-19 12:30:00,3.3223,3.32402,3.30913,3.32209,34520000.0
2008-08-19 12:35:00,3.32026,3.32271,3.31226,3.31492,33400000.0
2008-08-19 12:40:00,3.32065,3.32319,3.30578,3.31346,34170000.0
2008-08-19 12:45:00,3.31783,3.3199,3.30807,3.31414,45020000.0
2008-08-19 12:50:00,3.30972,3.32011,3.30903,3.31363,29650000.0
2008-08-19 12:55:00,3.31972,3.32193,3.30874,3.31701,37150000.0
2008-08-19 13:00:00,3.31156,3.32093,3.30864,3.31945,38660000.0
2008-08-19 13:05:00,3.31782,3.32151,3.31238,3.31633,30030000.0
2008-08-19 13:10:00,3.32007,3.32298,3.30998,3.32055,32660000.0
2008-08-19 13:15:00,3.31957,3.32454,3.31319,3.3145,34520000.0
2008-08-19 13:20:00,3.32278,3.32688,3.31497,3.32445,34900000.0
2008-08-19 13:25:00,3.32349,3.32908,3.31565,3.32738,31150000.0
2008-08-19 13:30:00,3.32432,3.32909,3.31657,3.32552,37900000.0
2008-08-19 13:35:00,3.3244,3.33267,3.31899,3.33266,35640000.0
2008-08-19 13:40:00,3.33143,3.3321,3.32195,3.32853,34140000.0
2008-08-19 13:45:00,3.32645,3.33112,3.31939,3.32269,31530000.0
2008-08-19 13:50:00,3.32841,3.33122,3.31967,3.32987,38670000.0
2008-08-19 13:55:00,3.32384,3.33042,3.32219,3.32798,35280000.0
2008-08-19 14:00:00,3.32542,3.3309,3.31783,3.32307,35290000.0
2008-08-19 14:05:00,3.31921,3.33259,3.31769,3.329,43920000.0
2008-08-19 14:10:00,3.32668,3.32816,3.31588,3.32301,30020000.0
2008-08-19 14:15:00,3.32362,3.32872,3.31461,3.31954,31140000.0
2008-08-19 14:20:00,3.3227,3.32905,3.31708,3.32881,31530000.0
2008-08-19 14:25:00,3.32424,3.33028,3.31525,3.32289,37910000.0
2008-08-19 14:30:00,3.32385,3.33095,3.32002,3.33065,38280000.0
2008-08-19 14:35:00,3.32366,3.3304,3.31739,3.32601,32280000.0
2008-08-19 14:40:00,3.32461,3.33268,3.32266,3.32622,30770000.0
2008-08-19 14:45:00,3.32769,3.33071,3.31524,3.32841,34510000.0
2008-08-19 14:50:00,3.32476,3.33136,3.32009,3.32921,31890000.0
2008-08-19 14:55:00,3.3302,3.3302,3.31885,3.3289,51050000.0
2008-08-19 15:00:00,3.33122,3.33122,3.31899,3.3235,43910000.0
2008-08-19 15:05:00,3.32382,3.33024,3.31566,3.32172,35660000.0
2008-08-19 15:10:00,3.32575,3.32856,3.31581,3.3228,33010000.0
2008-08-19 15:15:00,3.31732,3.32722,3.31377,3.31926,34510000.0
2008-08-19 15:20:00,3.31666,3.3251,3.31373,3.32349,33390000.0
2008-08-19 15:25:00,3.31812,3.32648,3.31196,3.32096,40910000.0
2008-08-19 15:30:00,3.31848,3.32157,3.31039,3.31367,31890000.0
2008-08-19 15:35:00,3.32161,3.3232,3.30978,3.32173,31900000.0
2008-08-19 15:40:00,3.31692,3.32277,3.30787,3.32164,42790000.0
2008-08-19 15:45:00,3.31249,3.32599,3.31188,3.32156,38650000.0
2008-08-19 15:50:00,3.32353,3.32418,3.31215,3.31426,32650000.0
2008-08-19 15:55:00,3.32282,3.32282,3.3089,3.31579,27030000.0
2008-08-19 16:00:00,3.32309,3.32447,3.3121,3.31658,28910000.0
2008-08-19 16:05:00,3.32101,3.32319,3.30906,3.31927,37160000.0
2008-08-19 16:10:00,3.32241,3.32241,3.30871,3.31156,38650000.0
2008-08-19 16:15:00,3.32214,3.32384,3.31257,3.31651,33030000.0
2008-08-19 16:20:00,3.32288,3.32536,3.30834,3.3167,46540000.0
2008-08-19 16:25:00,3.31187,3.32134,3.31029,3.32077,31900000.0
2008-08-19 16:30:00,3.32075,3.3213,3.31324,3.31718,34150000.0
2008-08-19 16:35:00,3.31846,3.323,3.30591,3.31695,27420000.0
2008-08-19 16:40:00,3.31486,3.31983,3.30813,3.31325,32290000.0
2008-08-19 16:45:00,3.31776,3.31776,3.30574,3.31279,38270000.0
2008-08-19 16:50:00,3.31827,3.32057,3.30778,3.31747,31160000.0
2008-08-19 16:55:00,3.31495,3.32276,3.31045,3.32003,39420000.0
2008-08-19 17:00:00,3.31601,3.32228,3.31064,3.31726,42410000.0
2008-08-19 17:05:00,3.31792,3.32059,3.30733,3.3185,29650000.0
2008-08-19 17:10:00,3.3189,3.32048,3.30728,3.31802,31540000.0
2008-08-19 17:15:00,3.31803,3.32105,3.31048,3.31174,35650000.0
2008-08-19 17:20:00,3.31908,3.32058,3.31017,3.31517,30040000.0
2008-08-19 17:25:00,3.31354,3.32409,3.30913,3.31799,31130000.0
2008-08-19 17:30:00,3.31848,3.32079,3.30928,3.31551,28900000.0
2008-08-19 17:35:00,3.31816,3.32262,3.30998,3.31916,31180000.0
2008-08-19 17:40:00,3.32042,3.32209,3.30988,3.31461,34520000.0
2008-08-19 17:45:00,3.31721,3.32049,3.30461,3.31584,37530000.0
2008-08-19 17:50:00,3.30545,3.31677,3.30206,3.31601,29650000.0
2008-08-19 17:55:00,3.30724,3.31666,3.30351,3.3152,28880000.0
2008-08-19 18:00:00,3.31672,3.31672,3.30457,3.31495,36800000.0
2008-08-19 18:05:00,3.31453,3.31749,3.30337,3.31138,30770000.0
2008-08-19 18:10:00,3.31075,3.32029,3.30879,3.31016,34150000.0
2008-08-19 18:15:00,3.32026,3.32226,3.30642,3.30934,48780000.0
2008-08-19 18:20:00,3.3169,3.31832,3.3087,3.31533,26660000.0
2008-08-19 18:25:00,3.31536,3.31778,3.30363,3.31145,25890000.0
2008-08-19 18:30:00,3.31227,3.31755,3.30305,3.30915,28900000.0
2008-08-19 18:35:00,3.31532,3.31562,3.30402,3.31383,30780000.0
2008-08-19 18:40:00,3.3106,3.31926,3.30664,3.31129,31910000.0
2008-08-19 18:45:00,3.31561,3.31753,3.3047,3.31514,30040000.0
2008-08-19 18:50:00,3.30968,3.3176,3.3039,3.31495,32650000.0
2008-08-19 18:55:00,3.31127,3.31715,3.30391,3.31436,42030000.0
2008-08-19 19:00:00,3.30748,3.3153,3.30112,3.3092,45020000.0
2008-08-19 19:05:00,3.31465,3.31513,3.30183,3.31169,35650000.0
2008-08-19 19:10:00,3.31144,3.31632,3.30224,3.31074,38670000.0
2008-08-19 19:15:00,3.30997,3.31553,3.301,3.30956,42790000.0
2008-08-19 19:20:00,3.30906,3.31596,3.30117,3.31061,40170000.0
2008-08-19 19:25:00,3.31186,3.31638,3.29894,3.30683,35660000.0
2008-08-19 19:30:00,3.31547,3.31547,3.30395,3.30677,32660000.0
2008-08-19 19:35:00,3.31141,3.3146,3.30081,3.31328,28880000.0
2008-08-19 19:40:00,3.30844,3.31519,3.30145,3.3075,29270000.0
2008-08-19 19:45:00,3.31064,3.31556,3.30187,3.31091,28530000.0
2008-08-19 19:50:00,3.3127,3.3157,3.30154,3.31222,40170000.0
2008-08-19 19:55:00,3.31052,3.31684,3.30252,3.30934,34140000.0
2008-08-19 20:00:00,3.31281,3.31498,3.30268,3.31087,33410000.0
2008-08-19 20:05:00,3.31107,3.31332,3.30294,3.31028,28160000.0
2008-08-19 20:10:00,3.3075,3.31394,3.30227,3.30227,25900000.0
2008-08-19 20:15:00,3.31436,3.31436,3.30281,3.30966,26280000.0
2008-08-19 20:20:00,3.31157,3.31381,3.30294,3.31227,28520000.0
2008-08-19 20:25:00,3.31354,3.31393,3.30195,3.31035,37890000.0
2008-08-19 20:30:00,3.30539,3.31481,3.30196,3.30341,32290000.0
2008-08-19 20:35:00,3.30607,3.3161,3.30442,3.31211,27770000.0
2008-08-19 20:40:00,3.31187,3.31511,3.30333,3.3115,27040000.0
2008-08-19 20:45:00,3.3157,3.3157,3.30358,3.30726,30030000.0
2008-08-19 20:50:00,3.30758,3.31518,3.3044,3.30879,19520000.0
2008-08-19 20:55:00,3.31296,3.31361,3.29879,3.3108,30780000.0
2008-08-19 21:00:00,3.30917,3.31542,3.30836,3.31238,15780000.0
2008-08-19 21:05:00,3.30917,3.3156,3.30274,3.31402,24770000.0
2008-08-19 21:10:00,3.31244,3.31737,3.30665,3.31245,22130000.0
2008-08-19 21:15:00,3.31136,3.31453,3.30349,3.30792,30400000.0
2008-08-19 21:20:00,3.30829,3.31797,3.30394,3.31492,28140000.0
2008-08-19 21:25:00,3.31151,3.31796,3.30363,3.30687,31530000.0
2008-08-19 21:30:00,3.31059,3.3163,3.30411,3.30796,30770000.0
2008-08-19 21:35:00,3.31176,3.31645,3.30216,3.31378,30020000.0
2008-08-19 21:40:00,3.31374,3.31533,3.3034,3.31106,34530000.0
2008-08-19 21:45:00,3.31049,3.31577,3.30604,3.31307,27020000.0
2008-08-19 21:50:00,3.30604,3.31739,3.30351,3.31279,32650000.0
2008-08-19 21:55:00,3.31152,3.31773,3.3026,3.30533,33390000.0
2008-08-19 22:00:00,3.31486,3.31532,3.30377,3.30856,33010000.0
2008-08-19 22:05:00,3.31172,3.31489,3.30284,3.31292,22130000.0
2008-08-19 22:10:00,3.30856,3.31846,3.30335,3.30584,35650000.0
2008-08-19 22:15:00,3.30682,3.31395,3.30088,3.30373,33010000.0
2008-08-19 22:20:00,3.31091,3.31505,3.30393,3.30557,30780000.0
2008-08-19 22:25:00,3.31144,3.31599,3.30556,3.3151,33400000.0
2008-08-19 22:30:00,3.31342,3.31506,3.30522,3.31053,17260000.0
2008-08-19 22:35:00,3.31382,3.31446,3.3028,3.31243,17280000.0
2008-08-19 22:40:00,3.30556,3.32045,3.30312,3.30432,30760000.0
2008-08-19 22:45:00,3.31476,3.31616,3.30253,3.3116,19890000.0
2008-08-19 22:50:00,3.31328,3.31441,3.30298,3.30824,23660000.0
2008-08-19 22:55:00,3.3086,3.31615,3.29998,3.30835,43940000.0
2008-08-19 23:00:00,3.31625,3.31625,3.30044,3.3106,22520000.0
2008-08-19 23:05:00,3.31133,3.31479,3.30219,3.30381,22510000.0
2008-08-19 23:10:00,3.31233,3.31641,3.30219,3.3108,26270000.0
2008-08-19 23:15:00,3.31448,3.31448,3.30119,3.30785,28890000.0
2008-08-19 23:20:00,3.31332,3.31422,3.30111,3.3093,38280000.0
2008-08-19 23:25:00,3.30118,3.31509,3.30118,3.31341,38670000.0
2008-08-19 23:30:00,3.31435,3.31518,3.29951,3.30884,28910000.0
2008-08-19 23:35:00,3.31255,3.31612,3.30313,3.31246,35300000.0
2008-08-19 23:40:00,3.31336,3.31336,3.30248,3.30347,7880000.0
2008-08-19 23:45:00,3.31591,3.31591,3.30352,3.31159,20260000.0
2008-08-19 23:50:00,3.31138,3.31332,3.30302,3.31141,10890000.0
2008-08-19 23:55:00,3.31238,3.319,3.30131,3.30545,29260000.0
2008-08-20 00:00:00,3.31732,3.31732,3.29927,3.30316,15030000.0
2008-08-20 00:05:00,3.31296,3.31296,3.30262,3.30352,13880000.0
2008-08-20 00:15:00,3.31156,3.31362,3.2999,3.30227,35290000.0
2008-08-20 00:20:00,3.31181,3.31303,3.29936,3.31052,28910000.0
2008-08-20 00:25:00,3.30744,3.31857,3.30131,3.31288,25900000.0
2008-08-20 00:30:00,3.307,3.31514,3.3044,3.31028,15010000.0
2008-08-20 00:35:00,3.31195,3.31473,3.30326,3.30333,16130000.0
2008-08-20 00:40:00,3.31309,3.31385,3.3,3.3123,34530000.0
2008-08-20 00:45:00,3.31403,3.31403,3.30055,3.31086,14270000.0
2008-08-20 00:50:00,3.30354,3.31162,3.30354,3.30776,7880000.0
2008-08-20 00:55:00,3.30826,3.31378,3.30168,3.31294,41670000.0
2008-08-20 01:00:00,3.31235,3.31524,3.30289,3.31286,22140000.0
2008-08-20 01:05:00,3.3119,3.3134,3.29972,3.30794,25530000.0
2008-08-20 01:10:00,3.30975,3.31436,3.2985,3.30338,21760000.0
2008-08-20 01:15:00,3.31605,3.31605,3.30209,3.3133,11250000.0
2008-08-20 01:20:00,3.31346,3.31495,3.30311,3.30354,26260000.0
2008-08-20 01:25:00,3.3124,3.31403,3.30061,3.31161,30390000.0
2008-08-20 01:30:00,3.31453,3.31711,3.30175,3.31249,30780000.0
2008-08-20 01:35:00,3.30821,3.31427,3.30431,3.30693,25520000.0
2008-08-20 01:40:00,3.31087,3.31509,3.29894,3.30377,35670000.0
2008-08-20 01:45:00,3.31582,3.31587,3.3024,3.31196,30770000.0
2008-08-20 01:50:00,3.30828,3.31721,3.30193,3.31386,33770000.0
2008-08-20 01:55:00,3.30817,3.31707,3.3031,3.31237,25520000.0
2008-08-20 02:00:00,3.314,3.31409,3.30218,3.31292,33770000.0
2008-08-20 02:05:00,3.31157,3.31526,3.30203,3.31045,31930000.0
2008-08-20 02:10:00,3.3085,3.3146,3.30089,3.31143,36790000.0
2008-08-20 02:15:00,3.31237,3.31553,3.30223,3.31236,33810000.0
2008-08-20 02:20:00,3.30876,3.31316,3.30271,3.31276,25520000.0
2008-08-20 02:25:00,3.3086,3.31362,3.30307,3.31129,13880000.0
2008-08-20 02:30:00,3.31199,3.31455,3.30714,3.30771,20640000.0
2008-08-20 02:35:00,3.29646,3.31489,3.29646,3.31352,31150000.0
2008-08-20 02:40:00,3.31194,3.3137,3.30061,3.30061,13130000.0
2008-08-20 02:45:00,3.31313,3.31604,3.29573,3.29573,22530000.0
2008-08-20 02:50:00,3.30318,3.30318,3.28829,3.2932,7880000.0
2008-08-20 02:55:00,3.31459,3.31606,3.30335,3.31315,20670000.0
2008-08-20 03:00:00,3.3159,3.31785,3.30476,3.31347,33400000.0
2008-08-20 03:05:00,3.31532,3.31951,3.30646,3.3154,43540000.0
2008-08-20 03:10:00,3.31697,3.31822,3.30364,3.31732,41670000.0
2008-08-20 03:15:00,3.31946,3.31969,3.30451,3.31578,50680000.0
2008-08-20 03:20:00,3.31232,3.31955,3.30825,3.31332,30040000.0
2008-08-20 03:25:00,3.31516,3.32103,3.30414,3.31468,31200000.0
2008-08-20 03:30:00,3.31666,3.32083,3.3045,3.31649,38660000.0
2008-08-20 03:35:00,3.31776,3.32026,3.30685,3.31703,33780000.0
2008-08-20 03:40:00,3.30489,3.31764,3.30456,3.31153,31160000.0
2008-08-20 03:45:00,3.31745,3.32144,3.30623,3.31593,29300000.0
2008-08-20 03:50:00,3.3165,3.32044,3.3072,3.31533,19530000.0
2008-08-20 03:55:00,3.31668,3.31904,3.30595,3.30809,28900000.0
2008-08-20 04:00:00,3.3184,3.32209,3.30694,3.3147,22160000.0
2008-08-20 04:05:00,3.31646,3.31715,3.30598,3.31638,30780000.0
2008-08-20 04:10:00,3.3123,3.31975,3.30721,3.31416,21750000.0
2008-08-20 04:15:00,3.31462,3.32352,3.30672,3.30952,36400000.0
2008-08-20 04:20:00,3.31709,3.31758,3.30505,3.31322,34150000.0
2008-08-20 04:25:00,3.30666,3.32318,3.30627,3.31845,36390000.0
2008-08-20 04:30:00,3.31579,3.32002,3.30613,3.31532,36770000.0
2008-08-20 04:35:00,3.31665,3.32254,3.30576,3.30616,37150000.0
2008-08-20 04:40:00,3.31329,3.32261,3.30798,3.32187,21410000.0
2008-08-20 04:45:00,3.31843,3.32133,3.30702,3.30778,47680000.0
2008-08-20 04:50:00,3.31233,3.32316,3.3071,3.31113,21780000.0
2008-08-20 04:55:00,3.3155,3.32309,3.30766,3.31327,24420000.0
2008-08-20 05:00:00,3.3209,3.32298,3.30665,3.31871,28560000.0
2008-08-20 05:05:00,3.31839,3.32322,3.30608,3.31777,31920000.0
2008-08-20 05:10:00,3.31165,3.32095,3.30642,3.31571,33020000.0
2008-08-20 05:15:00,3.31195,3.32153,3.30668,3.31608,25900000.0
2008-08-20 05:20:00,3.31376,3.32335,3.30752,3.31562,21760000.0
2008-08-20 05:25:00,3.31148,3.32305,3.30507,3.3125,38280000.0
2008-08-20 05:30:00,3.32068,3.32447,3.30613,3.31286,32640000.0
2008-08-20 05:35:00,3.31703,3.32517,3.30555,3.31408,27010000.0
2008-08-20 05:40:00,3.31737,3.32052,3.30818,3.31723,23660000.0
2008-08-20 05:45:00,3.31953,3.32475,3.30596,3.3082,52170000.0
2008-08-20 05:50:00,3.31771,3.32286,3.3035,3.31837,38280000.0
2008-08-20 05:55:00,3.31676,3.32233,3.30608,3.31658,35270000.0
2008-08-20 06:00:00,3.31148,3.32489,3.30379,3.3125,43150000.0
2008-08-20 06:05:00,3.31673,3.32357,3.30577,3.31708,31510000.0
2008-08-20 06:10:00,3.31746,3.32432,3.30795,3.30938,41270000.0
2008-08-20 06:15:00,3.32195,3.32406,3.30578,3.31704,17270000.0
2008-08-20 06:20:00,3.31731,3.32126,3.30297,3.31494,25520000.0
2008-08-20 06:25:00,3.31637,3.3244,3.30692,3.31727,19900000.0
2008-08-20 06:30:00,3.32132,3.32421,3.30805,3.31853,24380000.0
2008-08-20 06:35:00,3.31659,3.32351,3.30685,3.315,34530000.0
2008-08-20 06:40:00,3.31661,3.32353,3.30604,3.31847,39400000.0
2008-08-20 06:45:00,3.31604,3.32335,3.30753,3.31633,39770000.0
2008-08-20 06:50:00,3.31257,3.32243,3.30639,3.31701,43910000.0
2008-08-20 06:55:00,3.31864,3.32369,3.30566,3.31818,34140000.0
2008-08-20 07:00:00,3.31843,3.31955,3.30536,3.31558,24760000.0
2008-08-20 07:05:00,3.31011,3.3233,3.30664,3.31739,23640000.0
2008-08-20 07:10:00,3.31572,3.31994,3.30718,3.31182,25520000.0
2008-08-20 07:15:00,3.31628,3.3219,3.309,3.3151,22520000.0
2008-08-20 07:20:00,3.30977,3.32427,3.30832,3.31608,22890000.0
2008-08-20 07:25:00,3.31551,3.32197,3.30623,3.31696,35280000.0
2008-08-20 07:30:00,3.32002,3.32002,3.30514,3.31546,29290000.0
2008-08-20 07:35:00,3.31562,3.32112,3.30362,3.31489,30420000.0
2008-08-20 07:40:00,3.31035,3.32306,3.30623,3.31464,28520000.0
2008-08-20 07:45:00,3.3177,3.31808,3.30114,3.31356,24780000.0
2008-08-20 07:50:00,3.31561,3.32055,3.30547,3.30768,37900000.0
2008-08-20 07:55:00,3.31596,3.32131,3.30668,3.30668,39420000.0
2008-08-20 08:00:00,3.31811,3.31811,3.30517,3.30517,33020000.0
2008-08-20 08:05:00,3.3173,3.3213,3.306,3.30846,31880000.0
2008-08-20 08:10:00,3.31616,3.32055,3.30733,3.31453,29640000.0
2008-08-20 08:15:00,3.3185,3.3185,3.30582,3.31421,28890000.0
2008-08-20 08:20:00,3.30601,3.31733,3.30268,3.31208,32290000.0
2008-08-20 08:25:00,3.31062,3.31908,3.30679,3.30689,30030000.0
2008-08-20 08:30:00,3.31586,3.31927,3.30528,3.31462,38670000.0
2008-08-20 08:35:00,3.31747,3.31994,3.30603,3.30603,33020000.0
2008-08-20 08:40:00,3.31514,3.31659,3.30543,3.31461,33780000.0
2008-08-20 08:45:00,3.31599,3.31828,3.30143,3.31047,55910000.0
2008-08-20 08:50:00,3.30903,3.32234,3.30099,3.31065,58910000.0
2008-08-20 08:55:00,3.31198,3.3164,3.30404,3.30831,36770000.0
2008-08-20 09:00:00,3.31348,3.31683,3.30329,3.31241,27810000.0
2008-08-20 09:05:00,3.31076,3.3163,3.30317,3.31382,31910000.0
2008-08-20 09:10:00,3.3144,3.31476,3.30189,3.31239,35260000.0
2008-08-20 09:15:00,3.31296,3.31524,3.30199,3.30863,28940000.0
2008-08-20 09:20:00,3.30576,3.31596,3.30039,3.30992,31130000.0
2008-08-20 09:25:00,3.30834,3.32202,3.30063,3.31395,33790000.0
2008-08-20 09:30:00,3.31166,3.31646,3.30184,3.31416,35650000.0
2008-08-20 09:35:00,3.30933,3.31361,3.30331,3.30878,30780000.0
2008-08-20 09:40:00,3.30645,3.31608,3.30269,3.31238,34510000.0
2008-08-20 09:45:00,3.31452,3.31626,3.30182,3.30779,35290000.0
2008-08-20 09:50:00,3.31461,3.31504,3.30341,3.31058,30790000.0
2008-08-20 09:55:00,3.3125,3.31443,3.29939,3.31292,34920000.0
2008-08-20 10:00:00,3.31068,3.31115,3.29566,3.31066,31540000.0
2008-08-20 10:05:00,3.30373,3.31252,3.29541,3.30391,29640000.0
2008-08-20 10:10:00,3.30265,3.30862,3.29113,3.30251,29280000.0
2008-08-20 10:15:00,3.30604,3.31152,3.29653,3.30209,31520000.0
2008-08-20 10:20:00,3.2973,3.30775,3.29207,3.29767,62300000.0
2008-08-20 10:25:00,3.30296,3.30576,3.2907,3.2971,36030000.0
2008-08-20 10:30:00,3.29521,3.30496,3.29422,3.3039,42030000.0
2008-08-20 10:35:00,3.29947,3.30531,3.29502,3.30207,28550000.0
2008-08-20 10:40:00,3.30034,3.30657,3.29238,3.30457,40910000.0
2008-08-20 10:45:00,3.29801,3.30548,3.29399,3.30548,34910000.0
2008-08-20 10:50:00,3.30287,3.30606,3.2922,3.29997,31530000.0
2008-08-20 10:55:00,3.30529,3.30529,3.29282,3.29973,36020000.0
2008-08-20 11:00:00,3.30212,3.30576,3.29326,3.30035,37540000.0
2008-08-20 11:05:00,3.30248,3.30773,3.29602,3.30121,36780000.0
2008-08-20 11:10:00,3.30394,3.30811,3.29562,3.30655,33030000.0
2008-08-20 11:15:00,3.30203,3.30832,3.2977,3.30611,39400000.0
2008-08-20 11:20:00,3.30634,3.30966,3.30007,3.30337,42790000.0
2008-08-20 11:25:00,3.30233,3.31037,3.2959,3.30313,32670000.0
2008-08-20 11:30:00,3.308,3.31148,3.29823,3.30918,35270000.0
2008-08-20 11:35:00,3.30925,3.31103,3.29744,3.29744,31900000.0
2008-08-20 11:40:00,3.30763,3.31069,3.29642,3.30879,39040000.0
2008-08-20 11:45:00,3.30884,3.30926,3.29874,3.30765,37540000.0
2008-08-20 11:50:00,3.30892,3.31071,3.30075,3.30496,28900000.0
2008-08-20 11:55:00,3.30948,3.30963,3.29949,3.3093,30410000.0
2008-08-20 12:00:00,3.30988,3.31043,3.30156,3.30787,36760000.0
2008-08-20 12:05:00,3.30619,3.30985,3.29745,3.30626,30020000.0
2008-08-20 12:10:00,3.30022,3.30729,3.29648,3.30443,32660000.0
2008-08-20 12:15:00,3.30526,3.3088,3.29303,3.30726,36790000.0
2008-08-20 12:20:00,3.29629,3.308,3.29629,3.30172,32670000.0
2008-08-20 12:25:00,3.3058,3.30974,3.2993,3.30687,30780000.0
2008-08-20 12:30:00,3.30676,3.30777,3.29377,3.30668,36020000.0
2008-08-20 12:35:00,3.30565,3.30929,3.29483,3.29959,30790000.0
2008-08-20 12:40:00,3.30725,3.31184,3.2938,3.30177,34540000.0
2008-08-20 12:45:00,3.30596,3.30896,3.29624,3.30203,42430000.0
2008-08-20 12:50:00,3.2982,3.30956,3.29753,3.29951,30020000.0
2008-08-20 12:55:00,3.30537,3.30853,3.29645,3.3033,36790000.0
2008-08-20 13:00:00,3.29753,3.3104,3.29568,3.30793,37550000.0
2008-08-20 13:05:00,3.30336,3.30861,3.29823,3.30201,30030000.0
2008-08-20 13:10:00,3.3064,3.30797,3.29646,3.30604,33400000.0
2008-08-20 13:15:00,3.30583,3.31067,3.29712,3.29824,31930000.0
2008-08-20 13:20:00,3.30453,3.30924,3.29852,3.30793,34890000.0
2008-08-20 13:25:00,3.30637,3.31016,3.29577,3.30741,32270000.0
2008-08-20 13:30:00,3.30306,3.30876,3.29581,3.30305,36410000.0
2008-08-20 13:35:00,3.3,3.31016,3.29543,3.3077,35270000.0
2008-08-20 13:40:00,3.3073,3.30993,3.29776,3.30867,33400000.0
2008-08-20 13:45:00,3.30518,3.30964,3.29879,3.30256,31530000.0
2008-08-20 13:50:00,3.30948,3.31232,3.30154,3.31095,40170000.0
2008-08-20 13:55:00,3.30384,3.31202,3.30366,3.30838,34890000.0
2008-08-20 14:00:00,3.30717,3.31829,3.30651,3.31011,35670000.0
2008-08-20 14:05:00,3.30338,3.31375,3.29786,3.309,44660000.0
2008-08-20 14:10:00,3.31031,3.3162,3.3026,3.30921,28540000.0
2008-08-20 14:15:00,3.30845,3.31548,3.30433,3.30952,30390000.0
2008-08-20 14:20:00,3.31291,3.31655,3.30261,3.31249,31540000.0
2008-08-20 14:25:00,3.30792,3.31585,3.30105,3.31073,39040000.0
2008-08-20 14:30:00,3.31042,3.31777,3.30538,3.31569,35320000.0
2008-08-20 14:35:00,3.30967,3.3171,3.30645,3.31118,32270000.0
2008-08-20 14:40:00,3.31209,3.31857,3.31058,3.31382,30400000.0
2008-08-20 14:45:00,3.3145,3.31766,3.30553,3.31568,33410000.0
2008-08-20 14:50:00,3.3097,3.31682,3.30479,3.31456,32260000.0
2008-08-20 14:55:00,3.31519,3.31733,3.30513,3.3143,52540000.0
2008-08-20 15:00:00,3.31583,3.31959,3.30422,3.3099,41650000.0
2008-08-20 15:05:00,3.31027,3.319,3.30786,3.31217,37510000.0
2008-08-20 15:10:00,3.31171,3.31608,3.30506,3.31352,32640000.0
2008-08-20 15:15:00,3.30695,3.31764,3.30521,3.30898,39010000.0
2008-08-20 15:20:00,3.31454,3.31586,3.30231,3.31461,30040000.0
2008-08-20 15:25:00,3.3127,3.31679,3.30589,3.31404,39050000.0
2008-08-20 15:30:00,3.31388,3.31667,3.30263,3.30709,32660000.0
2008-08-20 15:35:00,3.30726,3.31194,3.30214,3.31123,30380000.0
2008-08-20 15:40:00,3.30862,3.31292,3.29933,3.30955,44670000.0
2008-08-20 15:45:00,3.30542,3.31284,3.29696,3.30869,37910000.0
2008-08-20 15:50:00,3.30919,3.31166,3.3003,3.30727,30790000.0
2008-08-20 15:55:00,3.31016,3.31157,3.30122,3.30613,27040000.0
2008-08-20 16:00:00,3.30951,3.31003,3.30051,3.30476,34140000.0
2008-08-20 16:05:00,3.3095,3.312,3.29881,3.30698,32650000.0
2008-08-20 16:10:00,3.30517,3.31076,3.29893,3.30084,36400000.0
2008-08-20 16:15:00,3.30921,3.31234,3.30046,3.30468,34140000.0
2008-08-20 16:20:00,3.30875,3.31183,3.29744,3.30612,46890000.0
2008-08-20 16:25:00,3.30007,3.31132,3.29851,3.31071,27040000.0
2008-08-20 16:30:00,3.31128,3.31267,3.30334,3.30603,37540000.0
2008-08-20 16:35:00,3.3054,3.30882,3.29633,3.30778,31540000.0
2008-08-20 16:40:00,3.3079,3.30828,3.29663,3.30316,30770000.0
2008-08-20 16:45:00,3.30784,3.30915,3.29423,3.30096,37170000.0
2008-08-20 16:50:00,3.30502,3.30532,3.29473,3.30436,28150000.0
2008-08-20 16:55:00,3.30016,3.30592,3.29336,3.30322,38660000.0
2008-08-20 17:00:00,3.30144,3.30383,3.29144,3.30152,42790000.0
2008-08-20 17:05:00,3.30188,3.30713,3.29363,3.30508,29660000.0
2008-08-20 17:10:00,3.30075,3.30772,3.29301,3.30629,32270000.0
2008-08-20 17:15:00,3.30769,3.30904,3.29781,3.30105,34550000.0
2008-08-20 17:20:00,3.30729,3.30962,3.2971,3.30213,34140000.0
2008-08-20 17:25:00,3.30168,3.31202,3.2962,3.30718,31150000.0
2008-08-20 17:30:00,3.30736,3.30931,3.29757,3.30342,30030000.0
2008-08-20 17:35:00,3.30101,3.30865,3.2962,3.30446,36390000.0
2008-08-20 17:40:00,3.30707,3.3109,3.29821,3.30407,31150000.0
2008-08-20 17:45:00,3.30576,3.31033,3.29669,3.30855,34150000.0
2008-08-20 17:50:00,3.29973,3.31189,3.29745,3.30843,28920000.0
2008-08-20 17:55:00,3.3011,3.31147,3.29844,3.3103,29250000.0
2008-08-20 18:00:00,3.31017,3.31072,3.30011,3.30964,37170000.0
2008-08-20 18:05:00,3.30915,3.31032,3.29703,3.3058,28510000.0
2008-08-20 18:10:00,3.30344,3.31269,3.29957,3.29957,35270000.0
2008-08-20 18:15:00,3.31033,3.31033,3.29743,3.3027,47660000.0
2008-08-20 18:20:00,3.3096,3.31042,3.29967,3.30707,27780000.0
2008-08-20 18:25:00,3.30771,3.31214,3.30044,3.30822,27000000.0
2008-08-20 18:30:00,3.30462,3.31046,3.29688,3.30268,29270000.0
2008-08-20 18:35:00,3.30786,3.30923,3.29865,3.30739,32630000.0
2008-08-20 18:40:00,3.30198,3.31041,3.29773,3.30479,31900000.0
2008-08-20 18:45:00,3.30892,3.30934,3.29523,3.30862,30030000.0
2008-08-20 18:50:00,3.30249,3.31137,3.29874,3.30875,33760000.0
2008-08-20 18:55:00,3.30389,3.31146,3.2985,3.30892,37930000.0
2008-08-20 19:00:00,3.30417,3.30978,3.29613,3.3056,45760000.0
2008-08-20 19:05:00,3.30845,3.31306,3.29666,3.30713,28530000.0
2008-08-20 19:10:00,3.30725,3.31057,3.29693,3.30448,40140000.0
2008-08-20 19:15:00,3.30753,3.30857,3.29472,3.30057,42440000.0
2008-08-20 19:20:00,3.30031,3.30666,3.29363,3.30326,34890000.0
2008-08-20 19:25:00,3.30351,3.30501,3.29177,3.29699,37530000.0
2008-08-20 19:30:00,3.30456,3.30639,3.29562,3.29984,33410000.0
2008-08-20 19:35:00,3.30355,3.30829,3.29431,3.29862,27020000.0
2008-08-20 19:40:00,3.30493,3.31191,3.294,3.30559,27780000.0
2008-08-20 19:45:00,3.30521,3.31019,3.29594,3.30607,28890000.0
2008-08-20 19:50:00,3.30643,3.30883,3.29521,3.2976,38640000.0
2008-08-20 19:55:00,3.29624,3.31087,3.29254,3.30341,36020000.0
2008-08-20 20:00:00,3.30086,3.30917,3.2952,3.29726,27400000.0
2008-08-20 20:05:00,3.30288,3.30838,3.29562,3.30644,29640000.0
2008-08-20 20:10:00,3.30522,3.30931,3.29664,3.29952,27760000.0
2008-08-20 20:15:00,3.30343,3.30854,3.29622,3.30201,28890000.0
2008-08-20 20:20:00,3.30324,3.30852,3.29634,3.3017,26650000.0
2008-08-20 20:25:00,3.30676,3.30919,3.29622,3.30311,32680000.0
2008-08-20 20:30:00,3.30578,3.30918,3.2951,3.2951,33030000.0
2008-08-20 20:35:00,3.30423,3.3078,3.295,3.29899,26650000.0
2008-08-20 20:40:00,3.30494,3.30791,3.29482,3.30319,29640000.0
2008-08-20 20:45:00,3.30121,3.30731,3.29396,3.30134,32280000.0
2008-08-20 20:50:00,3.29527,3.30956,3.29527,3.29836,30770000.0
2008-08-20 20:55:00,3.30625,3.3082,3.29755,3.30489,24380000.0
2008-08-20 21:00:00,3.30137,3.30731,3.29599,3.30665,20260000.0
2008-08-20 21:05:00,3.30474,3.30795,3.29765,3.30718,21760000.0
2008-08-20 21:10:00,3.2948,3.31159,3.29303,3.29593,22910000.0
2008-08-20 21:15:00,3.30829,3.30954,3.29689,3.30436,21770000.0
2008-08-20 21:20:00,3.30599,3.31439,3.29713,3.29849,24040000.0
2008-08-20 21:25:00,3.30475,3.31243,3.29837,3.29911,33410000.0
2008-08-20 21:30:00,3.30228,3.31023,3.29821,3.30709,18390000.0
2008-08-20 21:35:00,3.30849,3.31135,3.29955,3.30861,21760000.0
2008-08-20 21:40:00,3.309,3.31509,3.30016,3.31019,23270000.0
2008-08-20 21:45:00,3.30776,3.31122,3.29755,3.30842,19530000.0
2008-08-20 21:50:00,3.30522,3.31299,3.29959,3.31182,26650000.0
2008-08-20 21:55:00,3.31058,3.31115,3.29909,3.3007,20660000.0
2008-08-20 22:00:00,3.30975,3.31433,3.30099,3.31095,24400000.0
2008-08-20 22:05:00,3.3102,3.31254,3.29859,3.30827,26280000.0
2008-08-20 22:10:00,3.30834,3.31078,3.29662,3.3017,32280000.0
2008-08-20 22:15:00,3.31128,3.31128,3.29902,3.30335,29670000.0
2008-08-20 22:20:00,3.30453,3.31042,3.30089,3.30971,16520000.0
2008-08-20 22:25:00,3.29889,3.31176,3.29864,3.30628,28140000.0
2008-08-20 22:30:00,3.3122,3.31316,3.30195,3.3096,19140000.0
2008-08-20 22:35:00,3.31002,3.31322,3.29861,3.30753,32270000.0
2008-08-20 22:40:00,3.30986,3.31152,3.30031,3.31043,35660000.0
2008-08-20 22:45:00,3.31248,3.31278,3.30015,3.30781,22130000.0
2008-08-20 22:50:00,3.30346,3.31068,3.29774,3.30899,19530000.0
2008-08-20 22:55:00,3.31222,3.31339,3.30068,3.3035,33010000.0
2008-08-20 23:00:00,3.31193,3.31384,3.30027,3.31029,26640000.0
2008-08-20 23:05:00,3.30642,3.31115,3.29673,3.29837,18790000.0
2008-08-20 23:10:00,3.30657,3.30838,3.29963,3.30838,5260000.0
2008-08-20 23:15:00,3.31068,3.3113,3.29875,3.30735,25900000.0
2008-08-20 23:20:00,3.30842,3.30885,3.29756,3.30757,19150000.0
2008-08-20 23:25:00,3.30517,3.3131,3.29706,3.2991,42410000.0
2008-08-20 23:30:00,3.31077,3.31077,3.29919,3.30902,19540000.0
2008-08-20 23:35:00,3.30357,3.31039,3.2994,3.30622,12400000.0
2008-08-20 23:40:00,3.3092,3.3097,3.29937,3.30537,12400000.0
2008-08-20 23:45:00,3.30738,3.31062,3.30297,3.31004,12400000.0
2008-08-20 23:50:00,3.30974,3.30981,3.30574,3.30574,5250000.0
2008-08-20 23:55:00,3.30839,3.31234,3.29694,3.29874,47660000.0
2008-08-21 00:00:00,3.30781,3.30991,3.29545,3.29906,22900000.0
2008-08-21 00:05:00,3.30843,3.31294,3.29785,3.30463,31520000.0
2008-08-21 00:10:00,3.29991,3.31125,3.29759,3.3067,32280000.0
2008-08-21 00:15:00,3.31047,3.31047,3.29872,3.29954,34160000.0
2008-08-21 00:20:00,3.30528,3.30941,3.29567,3.29877,15010000.0
2008-08-21 00:30:00,3.31292,3.31292,3.29853,3.30833,21400000.0
2008-08-21 00:35:00,3.30612,3.31255,3.30014,3.30879,34910000.0
2008-08-21 00:40:00,3.30712,3.31322,3.29992,3.31239,39390000.0
2008-08-21 00:45:00,3.3076,3.31215,3.29948,3.30598,25510000.0
2008-08-21 00:50:00,3.30578,3.31166,3.29989,3.30162,15390000.0
2008-08-21 00:55:00,3.31074,3.31173,3.29999,3.30958,43940000.0
2008-08-21 01:00:00,3.31108,3.31268,3.30288,3.30539,24020000.0
2008-08-21 01:05:00,3.3116,3.31634,3.29817,3.3064,26290000.0
2008-08-21 01:10:00,3.31221,3.31327,3.29904,3.30057,30040000.0
2008-08-21 01:15:00,3.30899,3.31268,3.30331,3.30621,15390000.0
2008-08-21 01:20:00,3.30625,3.31274,3.30005,3.30667,26660000.0
2008-08-21 01:25:00,3.31034,3.31264,3.30152,3.30161,28140000.0
2008-08-21 01:30:00,3.30763,3.31189,3.29363,3.30901,28530000.0
2008-08-21 01:35:00,3.30761,3.30967,3.29515,3.30789,33020000.0
2008-08-21 01:40:00,3.30188,3.31251,3.29097,3.30602,27770000.0
2008-08-21 01:45:00,3.30806,3.31293,3.29881,3.30931,33030000.0
2008-08-21 01:50:00,3.309,3.31029,3.29883,3.30858,37900000.0
2008-08-21 01:55:00,3.30594,3.3096,3.29554,3.29951,27410000.0
2008-08-21 02:00:00,3.31107,3.31721,3.2973,3.3101,42770000.0
2008-08-21 02:05:00,3.31142,3.31255,3.29984,3.30974,34530000.0
2008-08-21 02:10:00,3.31057,3.31352,3.3018,3.30999,27770000.0
2008-08-21 02:15:00,3.31347,3.31439,3.30119,3.31067,19900000.0
2008-08-21 02:20:00,3.30919,3.3146,3.30054,3.31058,24770000.0
2008-08-21 02:25:00,3.31061,3.31349,3.29698,3.31005,40520000.0
2008-08-21 02:30:00,3.3126,3.3126,3.29946,3.30968,24790000.0
2008-08-21 02:35:00,3.30993,3.31145,3.29896,3.3058,30770000.0
2008-08-21 02:40:00,3.307,3.31673,3.29965,3.30171,33810000.0
2008-08-21 02:45:00,3.31059,3.31444,3.30039,3.31122,21780000.0
2008-08-21 02:50:00,3.29997,3.31016,3.29838,3.29838,27780000.0
2008-08-21 02:55:00,3.30431,3.31224,3.29784,3.30853,29650000.0
2008-08-21 03:00:00,3.31215,3.31215,3.30048,3.30726,18020000.0
2008-08-21 03:05:00,3.30583,3.31375,3.29673,3.30975,36430000.0
2008-08-21 03:10:00,3.30407,3.30988,3.29917,3.30954,39030000.0
2008-08-21 03:15:00,3.31138,3.31201,3.29753,3.30735,42050000.0
2008-08-21 03:20:00,3.30906,3.30993,3.29743,3.30495,25900000.0
2008-08-21 03:25:00,3.3076,3.31128,3.2988,3.30882,32650000.0
2008-08-21 03:30:00,3.30577,3.31385,3.29999,3.3092,35680000.0
2008-08-21 03:35:00,3.30817,3.30979,3.29751,3.30979,22900000.0
2008-08-21 03:40:00,3.30883,3.31136,3.2978,3.30391,25140000.0
2008-08-21 03:45:00,3.30575,3.31144,3.29686,3.30422,33420000.0
2008-08-21 03:50:00,3.30964,3.3115,3.29475,3.29911,27390000.0
2008-08-21 03:55:00,3.31042,3.31042,3.29844,3.29998,25520000.0
2008-08-21 04:00:00,3.30205,3.30988,3.29857,3.30876,18760000.0
2008-08-21 04:05:00,3.30657,3.31293,3.298,3.298,25130000.0
2008-08-21 04:10:00,3.3083,3.31246,3.29799,3.30963,30770000.0
2008-08-21 04:15:00,3.30983,3.31239,3.29661,3.30358,40530000.0
2008-08-21 04:20:00,3.30794,3.31561,3.30022,3.30966,24390000.0
2008-08-21 04:25:00,3.30424,3.30957,3.29701,3.30568,30020000.0
2008-08-21 04:30:00,3.31087,3.31171,3.29955,3.30753,21020000.0
2008-08-21 04:35:00,3.30895,3.31387,3.29494,3.30915,25160000.0
2008-08-21 04:40:00,3.29782,3.31079,3.29614,3.30806,24390000.0
2008-08-21 04:45:00,3.31049,3.31213,3.29841,3.30035,30810000.0
2008-08-21 04:50:00,3.30925,3.30985,3.29824,3.30785,20630000.0
2008-08-21 04:55:00,3.30155,3.31083,3.29917,3.30885,21420000.0
2008-08-21 05:00:00,3.3104,3.31165,3.29964,3.30993,21390000.0
2008-08-21 05:05:00,3.30849,3.3108,3.29862,3.30809,31910000.0
2008-08-21 05:10:00,3.30695,3.30939,3.29727,3.30461,21770000.0
2008-08-21 05:15:00,3.30845,3.31037,3.29354,3.29429,25540000.0
2008-08-21 05:20:00,3.29917,3.30807,3.29202,3.30165,19530000.0
2008-08-21 05:25:00,3.30512,3.31035,3.29638,3.31017,22140000.0
2008-08-21 05:30:00,3.29712,3.30924,3.29374,3.30296,28900000.0
2008-08-21 05:35:00,3.29726,3.30943,3.29422,3.30156,23270000.0
2008-08-21 05:40:00,3.30017,3.30605,3.29256,3.29907,22510000.0
2008-08-21 05:45:00,3.3058,3.30974,3.29339,3.29993,34530000.0
2008-08-21 05:50:00,3.30131,3.31137,3.29433,3.30209,25520000.0
2008-08-21 05:55:00,3.30317,3.30726,3.29298,3.30399,33030000.0
2008-08-21 06:00:00,3.305,3.3091,3.28841,3.30436,36380000.0
2008-08-21 06:05:00,3.29804,3.31024,3.2941,3.29815,21020000.0
2008-08-21 06:10:00,3.3046,3.31124,3.29235,3.30182,37510000.0
2008-08-21 06:15:00,3.29431,3.3109,3.29162,3.29757,31510000.0
2008-08-21 06:20:00,3.30129,3.30912,3.29348,3.29435,30390000.0
2008-08-21 06:25:00,3.3036,3.30587,3.29301,3.30309,14660000.0
2008-08-21 06:30:00,3.30673,3.30941,3.29629,3.3045,24780000.0
2008-08-21 06:35:00,3.30432,3.31056,3.29673,3.30409,16150000.0
2008-08-21 06:40:00,3.29935,3.30982,3.29649,3.3063,31140000.0
2008-08-21 06:45:00,3.30883,3.30883,3.29332,3.30365,23280000.0
2008-08-21 06:50:00,3.29602,3.30821,3.29569,3.30771,15390000.0
2008-08-21 06:55:00,3.30232,3.3088,3.2956,3.29918,27020000.0
2008-08-21 07:00:00,3.30183,3.30876,3.29172,3.29264,21780000.0
2008-08-21 07:05:00,3.30054,3.3089,3.29844,3.29844,21410000.0
2008-08-21 07:10:00,3.29979,3.31029,3.29459,3.29903,22520000.0
2008-08-21 07:15:00,3.30674,3.30674,3.29339,3.29339,27040000.0
2008-08-21 07:20:00,3.29806,3.30705,3.29385,3.30184,22890000.0
2008-08-21 07:25:00,3.30387,3.30841,3.29441,3.30641,33410000.0
2008-08-21 07:30:00,3.30226,3.30789,3.29243,3.30391,26660000.0
2008-08-21 07:35:00,3.30768,3.31177,3.2924,3.30375,31530000.0
2008-08-21 07:40:00,3.30855,3.3102,3.294,3.30371,30400000.0
2008-08-21 07:45:00,3.30659,3.30786,3.29493,3.29772,30790000.0
2008-08-21 07:50:00,3.30575,3.30856,3.29526,3.30428,37160000.0
2008-08-21 07:55:00,3.30293,3.312,3.29684,3.30008,41280000.0
2008-08-21 08:00:00,3.30692,3.30773,3.29453,3.29725,31920000.0
2008-08-21 08:05:00,3.30641,3.30833,3.29342,3.2999,36020000.0
2008-08-21 08:10:00,3.30602,3.30955,3.29806,3.30598,28530000.0
2008-08-21 08:15:00,3.30864,3.30959,3.29638,3.29638,30030000.0
2008-08-21 08:20:00,3.29886,3.30888,3.29415,3.30372,33780000.0
2008-08-21 08:25:00,3.3009,3.30951,3.29566,3.2985,28520000.0
2008-08-21 08:30:00,3.30365,3.3093,3.29611,3.30475,40520000.0
2008-08-21 08:35:00,3.30908,3.31108,3.29914,3.29914,31520000.0
2008-08-21 08:40:00,3.30936,3.31095,3.29823,3.30705,34550000.0
2008-08-21 08:45:00,3.30844,3.30844,3.29407,3.3005,55180000.0
2008-08-21 08:50:00,3.29495,3.30915,3.29463,3.30243,58180000.0
2008-08-21 08:55:00,3.30319,3.30595,3.29238,3.29705,35290000.0
2008-08-21 09:00:00,3.30223,3.30687,3.29384,3.30687,30790000.0
2008-08-21 09:05:00,3.30394,3.30967,3.29817,3.30665,30800000.0
2008-08-21 09:10:00,3.30725,3.31254,3.2986,3.3087,34550000.0
2008-08-21 09:15:00,3.31034,3.31074,3.29849,3.3048,33750000.0
2008-08-21 09:20:00,3.30173,3.31166,3.29821,3.30641,30400000.0
2008-08-21 09:25:00,3.30688,3.3163,3.30238,3.31447,34150000.0
2008-08-21 09:30:00,3.31135,3.31937,3.30709,3.3158,35270000.0
2008-08-21 09:35:00,3.31406,3.31866,3.30787,3.31348,30030000.0
2008-08-21 09:40:00,3.31268,3.32032,3.30783,3.31464,31920000.0
2008-08-21 09:45:00,3.31721,3.31849,3.306,3.31123,37150000.0
2008-08-21 09:50:00,3.3186,3.31974,3.30883,3.31602,33410000.0
2008-08-21 09:55:00,3.31644,3.31744,3.30254,3.31316,36400000.0
2008-08-21 10:00:00,3.31119,3.31513,3.30136,3.31462,33020000.0
2008-08-21 10:05:00,3.31206,3.31604,3.30272,3.31145,29280000.0
2008-08-21 10:10:00,3.3091,3.32004,3.30596,3.31079,30380000.0
2008-08-21 10:15:00,3.31191,3.31752,3.30222,3.31449,33780000.0
2008-08-21 10:20:00,3.30873,3.31885,3.30543,3.31262,54820000.0
2008-08-21 10:25:00,3.3146,3.31635,3.30476,3.30616,34920000.0
2008-08-21 10:30:00,3.30474,3.31474,3.30393,3.31193,40910000.0
2008-08-21 10:35:00,3.30829,3.31887,3.30727,3.31186,29660000.0
2008-08-21 10:40:00,3.31046,3.31687,3.30389,3.31485,40900000.0
2008-08-21 10:45:00,3.3073,3.31356,3.30409,3.31289,36410000.0
2008-08-21 10:50:00,3.3116,3.31371,3.30219,3.30705,30790000.0
2008-08-21 10:55:00,3.31235,3.31359,3.3017,3.30704,35270000.0
2008-08-21 11:00:00,3.3101,3.31399,3.29945,3.30769,35310000.0
2008-08-21 11:05:00,3.30718,3.31212,3.29952,3.30624,34560000.0
2008-08-21 11:10:00,3.30781,3.31297,3.30056,3.31029,31920000.0
2008-08-21 11:15:00,3.30733,3.3129,3.30044,3.30894,39020000.0
2008-08-21 11:20:00,3.30839,3.31484,3.30266,3.3091,43900000.0
2008-08-21 11:25:00,3.3066,3.31394,3.29732,3.30811,31170000.0
2008-08-21 11:30:00,3.31098,3.31389,3.30089,3.31125,36770000.0
2008-08-21 11:35:00,3.31246,3.31356,3.30138,3.3016,32640000.0
2008-08-21 11:40:00,3.3114,3.31898,3.30328,3.31362,38280000.0
2008-08-21 11:45:00,3.31369,3.31406,3.30314,3.31184,38650000.0
2008-08-21 11:50:00,3.31347,3.31729,3.30549,3.3092,29640000.0
2008-08-21 11:55:00,3.31642,3.31879,3.3076,3.3158,29660000.0
2008-08-21 12:00:00,3.31544,3.31641,3.30776,3.31448,35660000.0
2008-08-21 12:05:00,3.31251,3.31502,3.30484,3.31346,28910000.0
2008-08-21 12:10:00,3.30891,3.31502,3.30425,3.31339,30790000.0
2008-08-21 12:15:00,3.31353,3.31618,3.30309,3.31531,37900000.0
2008-08-21 12:20:00,3.3048,3.31536,3.30336,3.30954,33400000.0
2008-08-21 12:25:00,3.3136,3.31647,3.30776,3.31449,30780000.0
2008-08-21 12:30:00,3.31417,3.31766,3.30218,3.31367,34900000.0
2008-08-21 12:35:00,3.31265,3.316,3.30419,3.30961,32650000.0
2008-08-21 12:40:00,3.31423,3.31715,3.30342,3.30948,36400000.0
2008-08-21 12:45:00,3.31387,3.3161,3.3045,3.30987,43900000.0
2008-08-21 12:50:00,3.30538,3.31494,3.29964,3.30727,27420000.0
2008-08-21 12:55:00,3.31332,3.31764,3.30365,3.30857,36790000.0
2008-08-21 13:00:00,3.30367,3.31338,3.30125,3.31128,39030000.0
2008-08-21 13:05:00,3.30883,3.31474,3.30378,3.30756,31140000.0
2008-08-21 13:10:00,3.31141,3.31314,3.29953,3.31019,33040000.0
2008-08-21 13:15:00,3.30995,3.31252,3.29992,3.29992,36030000.0
2008-08-21 13:20:00,3.306,3.31234,3.30088,3.31067,33790000.0
2008-08-21 13:25:00,3.30988,3.31222,3.29858,3.3093,30030000.0
2008-08-21 13:30:00,3.30571,3.31087,3.29909,3.30797,36410000.0
2008-08-21 13:35:00,3.30338,3.3117,3.2978,3.31,34910000.0
2008-08-21 13:40:00,3.30931,3.31022,3.29971,3.30674,33400000.0
2008-08-21 13:45:00,3.30249,3.31078,3.29952,3.30345,32640000.0
2008-08-21 13:50:00,3.30732,3.31195,3.29759,3.30901,40540000.0
2008-08-21 13:55:00,3.3047,3.30986,3.30246,3.3077,34540000.0
2008-08-21 14:00:00,3.30421,3.31247,3.29891,3.30354,37160000.0
2008-08-21 14:05:00,3.29892,3.31181,3.29732,3.30735,41670000.0
2008-08-21 14:10:00,3.30855,3.31043,3.29888,3.30481,29280000.0
2008-08-21 14:15:00,3.30463,3.30961,3.29659,3.30286,30390000.0
2008-08-21 14:20:00,3.30825,3.30991,3.29622,3.30681,32280000.0
2008-08-21 14:25:00,3.30218,3.30964,3.29634,3.30087,37150000.0
2008-08-21 14:30:00,3.30097,3.30884,3.29688,3.30704,39400000.0
2008-08-21 14:35:00,3.30001,3.30878,3.29569,3.30234,30050000.0
2008-08-21 14:40:00,3.30272,3.30946,3.30125,3.30461,31510000.0
2008-08-21 14:45:00,3.30658,3.31096,3.29827,3.31075,34140000.0
2008-08-21 14:50:00,3.30348,3.30984,3.29879,3.30892,31530000.0
2008-08-21 14:55:00,3.30705,3.30935,3.29674,3.30822,50320000.0
2008-08-21 15:00:00,3.30873,3.30873,3.29706,3.30143,41300000.0
2008-08-21 15:05:00,3.30138,3.30743,3.29602,3.30173,36410000.0
2008-08-21 15:10:00,3.30134,3.30757,3.29574,3.30544,30790000.0
2008-08-21 15:15:00,3.29871,3.30944,3.295,3.29844,38650000.0
2008-08-21 15:20:00,3.29552,3.30628,3.29461,3.30426,29280000.0
2008-08-21 15:25:00,3.30627,3.30793,3.2966,3.30715,39010000.0
2008-08-21 15:30:00,3.30604,3.30998,3.29673,3.30127,31900000.0
2008-08-21 15:35:00,3.3066,3.30927,3.29721,3.30906,31150000.0
2008-08-21 15:40:00,3.30255,3.31066,3.2954,3.30904,44270000.0
2008-08-21 15:45:00,3.30456,3.31258,3.29848,3.3092,37530000.0
2008-08-21 15:50:00,3.30771,3.31377,3.29907,3.30877,33030000.0
2008-08-21 15:55:00,3.30693,3.30954,3.29606,3.30335,31520000.0
2008-08-21 16:00:00,3.30793,3.30883,3.29753,3.30243,33760000.0
2008-08-21 16:05:00,3.30902,3.30902,3.2973,3.30171,35280000.0
2008-08-21 16:10:00,3.30625,3.30814,3.29531,3.29839,32680000.0
2008-08-21 16:15:00,3.30541,3.30801,3.29714,3.29871,33050000.0
2008-08-21 16:20:00,3.30462,3.30725,3.29281,3.30133,45790000.0
2008-08-21 16:25:00,3.29613,3.30858,3.29429,3.30482,33780000.0
2008-08-21 16:30:00,3.30495,3.30525,3.29394,3.30289,38280000.0
2008-08-21 16:35:00,3.30313,3.30771,3.29482,3.30435,28520000.0
2008-08-21 16:40:00,3.3041,3.30726,3.29467,3.30067,34160000.0
2008-08-21 16:45:00,3.30522,3.30941,3.29386,3.3027,39780000.0
2008-08-21 16:50:00,3.30821,3.31035,3.29819,3.30755,30040000.0
2008-08-21 16:55:00,3.30418,3.31002,3.29666,3.29924,38660000.0
2008-08-21 17:00:00,3.30467,3.31111,3.2978,3.30336,43150000.0
2008-08-21 17:05:00,3.3023,3.30736,3.2927,3.30504,33790000.0
2008-08-21 17:10:00,3.30157,3.30387,3.29188,3.3024,33790000.0
2008-08-21 17:15:00,3.30359,3.30599,3.29273,3.29692,36390000.0
2008-08-21 17:20:00,3.29936,3.30581,3.29311,3.29901,31140000.0
2008-08-21 17:25:00,3.29817,3.30489,3.29223,3.30141,30400000.0
2008-08-21 17:30:00,3.30244,3.3056,3.29334,3.29806,28150000.0
2008-08-21 17:35:00,3.29843,3.30362,3.2912,3.29986,33400000.0
2008-08-21 17:40:00,3.29989,3.3033,3.29032,3.29584,34540000.0
2008-08-21 17:45:00,3.29758,3.30247,3.29252,3.30043,33780000.0
2008-08-21 17:50:00,3.28834,3.30139,3.28748,3.30016,30400000.0
2008-08-21 17:55:00,3.29172,3.30177,3.28862,3.30141,28140000.0
2008-08-21 18:00:00,3.30182,3.30433,3.28861,3.29718,37530000.0
2008-08-21 18:05:00,3.29817,3.30094,3.28838,3.29565,28510000.0
2008-08-21 18:10:00,3.29446,3.29931,3.28611,3.28611,33780000.0
2008-08-21 18:15:00,3.29459,3.29632,3.28445,3.2878,48030000.0
2008-08-21 18:20:00,3.29557,3.29599,3.28492,3.2943,28910000.0
2008-08-21 18:25:00,3.29466,3.29651,3.28273,3.29324,25520000.0
2008-08-21 18:30:00,3.29207,3.29729,3.28351,3.29094,30770000.0
2008-08-21 18:35:00,3.29538,3.2985,3.2839,3.29383,32270000.0
2008-08-21 18:40:00,3.29092,3.29812,3.28756,3.29411,30410000.0
2008-08-21 18:45:00,3.29786,3.30336,3.28806,3.29827,29660000.0
2008-08-21 18:50:00,3.29286,3.29829,3.28577,3.29582,32270000.0
2008-08-21 18:55:00,3.29186,3.29871,3.28589,3.29721,44290000.0
2008-08-21 19:00:00,3.29386,3.29972,3.28683,3.29414,42420000.0
2008-08-21 19:05:00,3.2985,3.30106,3.2872,3.29769,31910000.0
2008-08-21 19:10:00,3.29665,3.29827,3.28601,3.293,35650000.0
2008-08-21 19:15:00,3.29326,3.29676,3.27947,3.28943,43910000.0
2008-08-21 19:20:00,3.28913,3.29585,3.28453,3.29335,30040000.0
2008-08-21 19:25:00,3.29406,3.29764,3.28319,3.28755,34920000.0
2008-08-21 19:30:00,3.29673,3.29673,3.28411,3.28782,33030000.0
2008-08-21 19:35:00,3.2902,3.29546,3.28117,3.29439,34530000.0
2008-08-21 19:40:00,3.29276,3.30244,3.28318,3.28964,45420000.0
2008-08-21 19:45:00,3.29223,3.30025,3.28091,3.29394,45410000.0
2008-08-21 19:50:00,3.29647,3.29711,3.28105,3.29386,51460000.0
2008-08-21 19:55:00,3.29507,3.29705,3.28302,3.29387,49530000.0
2008-08-21 20:00:00,3.29098,3.29668,3.28219,3.28884,34920000.0
2008-08-21 20:05:00,3.28355,3.29686,3.28234,3.29304,31910000.0
2008-08-21 20:10:00,3.28813,3.29709,3.28158,3.28529,36780000.0
2008-08-21 20:15:00,3.29197,3.29435,3.28245,3.28293,26650000.0
2008-08-21 20:20:00,3.2881,3.29475,3.28199,3.29228,23260000.0
2008-08-21 20:25:00,3.28825,3.29695,3.28214,3.29361,47290000.0
2008-08-21 20:30:00,3.29507,3.29885,3.28042,3.2855,38660000.0
2008-08-21 20:35:00,3.2951,3.29679,3.2861,3.2861,30790000.0
2008-08-21 20:40:00,3.28897,3.29394,3.27822,3.2899,36390000.0
2008-08-21 20:45:00,3.28898,3.29518,3.2831,3.29237,25150000.0
2008-08-21 20:50:00,3.28914,3.29521,3.28152,3.28299,23650000.0
2008-08-21 20:55:00,3.29169,3.29428,3.28178,3.291,44660000.0
2008-08-21 21:00:00,3.29176,3.2937,3.28228,3.29242,22530000.0
2008-08-21 21:05:00,3.28875,3.29402,3.28204,3.28204,29270000.0
2008-08-21 21:10:00,3.28986,3.29495,3.28041,3.28215,43910000.0
2008-08-21 21:15:00,3.29609,3.29609,3.28178,3.29206,21760000.0
2008-08-21 21:20:00,3.28751,3.29306,3.28003,3.28716,29270000.0
2008-08-21 21:25:00,3.28932,3.29301,3.28005,3.29153,42030000.0
2008-08-21 21:30:00,3.29506,3.29506,3.28424,3.29062,29270000.0
2008-08-21 21:35:00,3.28807,3.29507,3.28365,3.29254,30440000.0
2008-08-21 21:40:00,3.29082,3.29102,3.27768,3.28848,26260000.0
2008-08-21 21:45:00,3.28622,3.29115,3.27937,3.27953,31900000.0
2008-08-21 21:50:00,3.28941,3.29179,3.27994,3.28006,41290000.0
2008-08-21 21:55:00,3.28729,3.28898,3.27651,3.27756,36020000.0
2008-08-21 22:00:00,3.28505,3.28974,3.27335,3.28367,37520000.0
2008-08-21 22:05:00,3.28503,3.29021,3.27476,3.28754,34520000.0
2008-08-21 22:10:00,3.28676,3.2916,3.27591,3.27633,42400000.0
2008-08-21 22:15:00,3.28881,3.29291,3.27749,3.28831,52530000.0
2008-08-21 22:20:00,3.28567,3.28974,3.27534,3.27816,34940000.0
2008-08-21 22:25:00,3.2784,3.29082,3.27809,3.28881,40530000.0
2008-08-21 22:30:00,3.29177,3.29177,3.2812,3.28455,29650000.0
2008-08-21 22:35:00,3.28785,3.29065,3.27622,3.28224,34520000.0
2008-08-21 22:40:00,3.28939,3.29111,3.2788,3.28837,27770000.0
2008-08-21 22:45:00,3.28957,3.29024,3.27936,3.28734,16140000.0
2008-08-21 22:50:00,3.28852,3.28928,3.27457,3.28372,12010000.0
2008-08-21 22:55:00,3.28381,3.29221,3.27918,3.28382,33410000.0
2008-08-21 23:00:00,3.28726,3.29169,3.28008,3.28507,22130000.0
2008-08-21 23:05:00,3.29069,3.29069,3.28279,3.28716,18010000.0
2008-08-21 23:10:00,3.28968,3.28968,3.27772,3.28772,26270000.0
2008-08-21 23:15:00,3.29208,3.29208,3.27913,3.28752,21770000.0
2008-08-21 23:20:00,3.28978,3.28978,3.279,3.279,18760000.0
2008-08-21 23:25:00,3.28858,3.29063,3.28415,3.29005,13140000.0
2008-08-21 23:30:00,3.28362,3.29383,3.28019,3.28995,16160000.0
2008-08-21 23:35:00,3.28711,3.29176,3.27936,3.28505,28890000.0
2008-08-21 23:40:00,3.28811,3.29117,3.27941,3.28882,27040000.0
2008-08-21 23:45:00,3.29291,3.29352,3.2795,3.28854,19140000.0
2008-08-21 23:50:00,3.28896,3.29072,3.27932,3.28046,18760000.0
2008-08-21 23:55:00,3.2901,3.29056,3.27715,3.28859,12400000.0
2008-08-22 00:00:00,3.28903,3.29662,3.28091,3.28747,30010000.0
2008-08-22 00:05:00,3.29107,3.29992,3.28278,3.29211,27030000.0
2008-08-22 00:10:00,3.27972,3.30016,3.27972,3.29352,21380000.0
2008-08-22 00:15:00,3.2938,3.29972,3.28143,3.28991,26290000.0
2008-08-22 00:20:00,3.29053,3.29735,3.28189,3.28189,19890000.0
2008-08-22 00:25:00,3.28848,3.29352,3.279,3.28791,18770000.0
2008-08-22 00:30:00,3.29372,3.29565,3.28106,3.29032,18390000.0
2008-08-22 00:35:00,3.29589,3.29589,3.27977,3.28231,15780000.0
2008-08-22 00:40:00,3.28531,3.29489,3.28231,3.28837,21020000.0
2008-08-22 00:45:00,3.29219,3.29752,3.28432,3.29589,25900000.0
2008-08-22 00:50:00,3.28926,3.2938,3.27782,3.28423,35700000.0
2008-08-22 00:55:00,3.28456,3.29529,3.2785,3.29128,35290000.0
2008-08-22 01:00:00,3.29309,3.29444,3.28096,3.28405,31510000.0
2008-08-22 01:05:00,3.28948,3.29846,3.27965,3.29055,32660000.0
2008-08-22 01:10:00,3.28517,3.29512,3.27847,3.28735,45790000.0
2008-08-22 01:15:00,3.28765,3.29592,3.27999,3.29592,32280000.0
2008-08-22 01:20:00,3.2889,3.29097,3.28078,3.28866,17640000.0
2008-08-22 01:25:00,3.28873,3.29051,3.27972,3.28769,21010000.0
2008-08-22 01:30:00,3.29392,3.29549,3.28362,3.28703,15760000.0
2008-08-22 01:35:00,3.29004,3.29448,3.27996,3.28735,12750000.0
2008-08-22 01:40:00,3.29623,3.29758,3.28256,3.28762,22920000.0
2008-08-22 01:45:00,3.29082,3.3006,3.28457,3.28775,20280000.0
2008-08-22 01:50:00,3.28852,3.29752,3.28578,3.28867,10520000.0
2008-08-22 01:55:00,3.28996,3.29876,3.28042,3.28657,29650000.0
2008-08-22 02:00:00,3.28677,3.29513,3.28134,3.28134,25530000.0
2008-08-22 02:05:00,3.28297,3.29439,3.28039,3.29167,18760000.0
2008-08-22 02:10:00,3.29006,3.29558,3.28048,3.28789,22510000.0
2008-08-22 02:15:00,3.28715,3.29531,3.27823,3.29003,26660000.0
2008-08-22 02:20:00,3.28799,3.29158,3.27968,3.2858,32660000.0
2008-08-22 02:25:00,3.28644,3.29358,3.27648,3.28052,38660000.0
2008-08-22 02:30:00,3.29007,3.29404,3.28089,3.28961,20630000.0
2008-08-22 02:35:00,3.28462,3.29509,3.28052,3.29096,30410000.0
2008-08-22 02:40:00,3.28494,3.29357,3.28025,3.28156,34530000.0
2008-08-22 02:45:00,3.29279,3.29279,3.28003,3.28536,27390000.0
2008-08-22 02:50:00,3.2874,3.2966,3.2843,3.28962,27780000.0
2008-08-22 02:55:00,3.29051,3.29162,3.28018,3.2892,27010000.0
2008-08-22 03:00:00,3.29084,3.2928,3.27898,3.28611,30780000.0
2008-08-22 03:05:00,3.29073,3.29286,3.27974,3.28808,43940000.0
2008-08-22 03:10:00,3.29237,3.2952,3.27999,3.29224,25520000.0
2008-08-22 03:15:00,3.29044,3.29497,3.27836,3.28062,43880000.0
2008-08-22 03:20:00,3.29084,3.29302,3.28104,3.28529,13150000.0
2008-08-22 03:25:00,3.28937,3.295,3.27878,3.2934,19530000.0
2008-08-22 03:30:00,3.28553,3.29153,3.28094,3.29114,23280000.0
2008-08-22 03:35:00,3.29264,3.29804,3.27991,3.28591,24400000.0
2008-08-22 03:40:00,3.29216,3.29425,3.28723,3.28867,6380000.0
2008-08-22 03:45:00,3.28879,3.29371,3.27933,3.28588,16900000.0
2008-08-22 03:50:00,3.29193,3.29919,3.28036,3.28256,24390000.0
2008-08-22 03:55:00,3.28974,3.29282,3.28012,3.28122,15380000.0
2008-08-22 04:00:00,3.29265,3.29327,3.28035,3.28857,29270000.0
2008-08-22 04:05:00,3.28518,3.29049,3.28306,3.28873,14260000.0
2008-08-22 04:10:00,3.28745,3.29355,3.28026,3.28102,28130000.0
2008-08-22 04:15:00,3.2901,3.29338,3.28032,3.28032,34520000.0
2008-08-22 04:20:00,3.2893,3.29489,3.28194,3.29051,23260000.0
2008-08-22 04:25:00,3.29017,3.29544,3.27953,3.28657,30400000.0
2008-08-22 04:30:00,3.29379,3.29379,3.28163,3.28904,39050000.0
2008-08-22 04:35:00,3.28492,3.29156,3.27627,3.28901,29660000.0
2008-08-22 04:40:00,3.2867,3.29261,3.27887,3.2912,22520000.0
2008-08-22 04:45:00,3.29133,3.29375,3.27889,3.28152,38270000.0
2008-08-22 04:50:00,3.29058,3.29347,3.27975,3.2876,22520000.0
2008-08-22 04:55:00,3.29045,3.29413,3.27962,3.28658,28160000.0
2008-08-22 05:00:00,3.29094,3.2929,3.28035,3.29169,27010000.0
2008-08-22 05:05:00,3.28962,3.2931,3.28054,3.28961,29650000.0
2008-08-22 05:10:00,3.2918,3.29257,3.28084,3.2887,34900000.0
2008-08-22 05:15:00,3.29227,3.29227,3.28478,3.28478,24400000.0
2008-08-22 05:20:00,3.28828,3.29125,3.28,3.28893,23260000.0
2008-08-22 05:25:00,3.28999,3.29184,3.28034,3.28324,34890000.0
2008-08-22 05:30:00,3.29177,3.29512,3.28098,3.29144,24760000.0
2008-08-22 05:35:00,3.28617,3.29139,3.28017,3.2894,30010000.0
2008-08-22 05:40:00,3.28974,3.29144,3.2807,3.28885,32640000.0
2008-08-22 05:45:00,3.29175,3.29204,3.2793,3.28071,45030000.0
2008-08-22 05:50:00,3.28911,3.29397,3.27796,3.29093,40910000.0
2008-08-22 05:55:00,3.27966,3.29123,3.27755,3.29006,39400000.0
2008-08-22 06:00:00,3.29303,3.29531,3.28036,3.28284,27780000.0
2008-08-22 06:05:00,3.28943,3.29291,3.27905,3.28979,9760000.0
2008-08-22 06:10:00,3.28506,3.29217,3.27906,3.28026,34890000.0
2008-08-22 06:15:00,3.29194,3.29451,3.27693,3.28167,30400000.0
2008-08-22 06:20:00,3.28799,3.2934,3.27941,3.28895,24030000.0
2008-08-22 06:25:00,3.28895,3.29369,3.2822,3.2913,24400000.0
2008-08-22 06:30:00,3.29059,3.29426,3.28439,3.28615,18770000.0
2008-08-22 06:35:00,3.29133,3.2943,3.28245,3.29081,23270000.0
2008-08-22 06:40:00,3.28763,3.29336,3.28206,3.29299,26270000.0
2008-08-22 06:45:00,3.28653,3.29434,3.28081,3.29196,22510000.0
2008-08-22 06:50:00,3.29005,3.29347,3.28299,3.29028,15390000.0
2008-08-22 06:55:00,3.29355,3.29698,3.28149,3.28575,28540000.0
2008-08-22 07:00:00,3.29452,3.29452,3.2827,3.29269,29250000.0
2008-08-22 07:05:00,3.29178,3.29388,3.28258,3.29121,28150000.0
2008-08-22 07:10:00,3.28656,3.29404,3.2822,3.28725,27410000.0
2008-08-22 07:15:00,3.29369,3.29469,3.2796,3.28727,26660000.0
2008-08-22 07:20:00,3.29238,3.29425,3.28061,3.28061,18770000.0
2008-08-22 07:25:00,3.29237,3.29279,3.28107,3.29066,26260000.0
2008-08-22 07:30:00,3.29202,3.29467,3.28255,3.29182,25520000.0
2008-08-22 07:35:00,3.28207,3.29464,3.28102,3.28666,21770000.0
2008-08-22 07:40:00,3.28892,3.2946,3.28196,3.29089,25530000.0
2008-08-22 07:45:00,3.29387,3.29422,3.28171,3.29109,23270000.0
2008-08-22 07:50:00,3.29104,3.29517,3.27997,3.28606,36020000.0
2008-08-22 07:55:00,3.28764,3.29385,3.2799,3.28111,33790000.0
2008-08-22 08:00:00,3.29072,3.29672,3.27868,3.28367,33020000.0
2008-08-22 08:05:00,3.29427,3.29506,3.28059,3.28476,31170000.0
2008-08-22 08:10:00,3.29317,3.29504,3.28391,3.29094,29640000.0
2008-08-22 08:15:00,3.29391,3.29511,3.28364,3.28963,28170000.0
2008-08-22 08:20:00,3.28333,3.29337,3.28202,3.28856,34140000.0
2008-08-22 08:25:00,3.28635,3.2955,3.28027,3.28203,28520000.0
2008-08-22 08:30:00,3.29276,3.2948,3.27766,3.28643,40520000.0
2008-08-22 08:35:00,3.29219,3.29219,3.27763,3.2796,29290000.0
2008-08-22 08:40:00,3.28845,3.29102,3.28064,3.2884,34520000.0
2008-08-22 08:45:00,3.29194,3.2927,3.2774,3.28356,55180000.0
2008-08-22 08:50:00,3.27691,3.2903,3.27669,3.28415,58540000.0
2008-08-22 08:55:00,3.28449,3.2906,3.27588,3.27997,35680000.0
2008-08-22 09:00:00,3.28433,3.28907,3.27804,3.28907,31520000.0
2008-08-22 09:05:00,3.28639,3.29314,3.27991,3.29084,31520000.0
2008-08-22 09:10:00,3.29018,3.29357,3.2801,3.29075,34520000.0
2008-08-22 09:15:00,3.29423,3.29423,3.28197,3.28865,31170000.0
2008-08-22 09:20:00,3.28347,3.29754,3.28347,3.28951,30400000.0
2008-08-22 09:25:00,3.29049,3.29698,3.28204,3.29378,35270000.0
2008-08-22 09:30:00,3.29072,3.29672,3.28452,3.29583,36010000.0
2008-08-22 09:35:00,3.29265,3.29636,3.28647,3.29089,30770000.0
2008-08-22 09:40:00,3.29001,3.29743,3.28311,3.29315,33410000.0
2008-08-22 09:45:00,3.29609,3.29967,3.28534,3.29137,35290000.0
2008-08-22 09:50:00,3.2986,3.299,3.28754,3.29876,31900000.0
2008-08-22 09:55:00,3.29867,3.30108,3.28757,3.30105,35290000.0
2008-08-22 10:00:00,3.29904,3.30063,3.28492,3.29807,31910000.0
2008-08-22 10:05:00,3.29037,3.29921,3.28699,3.29552,27780000.0
2008-08-22 10:10:00,3.29447,3.30093,3.28437,3.29477,30010000.0
2008-08-22 10:15:00,3.29649,3.30257,3.28995,3.30005,31530000.0
2008-08-22 10:20:00,3.29201,3.30122,3.28741,3.29678,60820000.0
2008-08-22 10:25:00,3.30047,3.30161,3.29033,3.29062,34160000.0
2008-08-22 10:30:00,3.29021,3.30175,3.28946,3.29993,40910000.0
2008-08-22 10:35:00,3.29378,3.30318,3.29271,3.29618,28550000.0
2008-08-22 10:40:00,3.29313,3.30246,3.28863,3.2986,40550000.0
2008-08-22 10:45:00,3.29345,3.29921,3.28677,3.29865,36770000.0
2008-08-22 10:50:00,3.296,3.29921,3.28489,3.29343,33010000.0
2008-08-22 10:55:00,3.29804,3.29922,3.28779,3.29485,33050000.0
2008-08-22 11:00:00,3.29811,3.30244,3.28776,3.29601,37890000.0
2008-08-22 11:05:00,3.29718,3.30178,3.2888,3.29465,36040000.0
2008-08-22 11:10:00,3.29765,3.30039,3.28899,3.30039,31540000.0
2008-08-22 11:15:00,3.29487,3.30178,3.29061,3.29886,37910000.0
2008-08-22 11:20:00,3.29856,3.30261,3.28916,3.29665,43900000.0
2008-08-22 11:25:00,3.29482,3.30167,3.28681,3.29512,32650000.0
2008-08-22 11:30:00,3.3006,3.30061,3.2888,3.30019,34900000.0
2008-08-22 11:35:00,3.29993,3.30314,3.2884,3.2907,32290000.0
2008-08-22 11:40:00,3.2993,3.30167,3.29061,3.30113,37910000.0
2008-08-22 11:45:00,3.30143,3.3024,3.29189,3.30074,38280000.0
2008-08-22 11:50:00,3.30199,3.30199,3.29083,3.29532,30760000.0
2008-08-22 11:55:00,3.30095,3.30298,3.29121,3.29992,29290000.0
2008-08-22 12:00:00,3.29838,3.30247,3.29326,3.30008,35290000.0
2008-08-22 12:05:00,3.30019,3.30354,3.29109,3.30108,29280000.0
2008-08-22 12:10:00,3.2956,3.30146,3.29043,3.30009,31910000.0
2008-08-22 12:15:00,3.30021,3.30302,3.28929,3.30302,36780000.0
2008-08-22 12:20:00,3.2919,3.3026,3.28782,3.2961,34520000.0
2008-08-22 12:25:00,3.30038,3.30379,3.29469,3.30074,31540000.0
2008-08-22 12:30:00,3.30025,3.30275,3.2883,3.30052,34530000.0
2008-08-22 12:35:00,3.29817,3.30267,3.28849,3.296,32650000.0
2008-08-22 12:40:00,3.30129,3.30525,3.29006,3.29287,35280000.0
2008-08-22 12:45:00,3.29931,3.30044,3.28988,3.29279,34510000.0
2008-08-22 12:50:00,3.2899,3.30368,3.2899,3.29373,27790000.0
2008-08-22 12:55:00,3.29915,3.30409,3.28926,3.29406,37150000.0
2008-08-22 13:00:00,3.2916,3.30369,3.28904,3.2985,38290000.0
2008-08-22 13:05:00,3.29519,3.30066,3.28696,3.2932,31510000.0
2008-08-22 13:10:00,3.29612,3.29996,3.28634,3.29702,29690000.0
2008-08-22 13:15:00,3.29547,3.29823,3.28378,3.28538,34920000.0
2008-08-22 13:20:00,3.29432,3.29573,3.28534,3.29481,34160000.0
2008-08-22 13:25:00,3.29368,3.2964,3.28341,3.29486,31150000.0
2008-08-22 13:30:00,3.29184,3.2962,3.28414,3.29253,37550000.0
2008-08-22 13:35:00,3.2888,3.2981,3.28218,3.29587,34910000.0
2008-08-22 13:40:00,3.2959,3.29726,3.28663,3.2923,34910000.0
2008-08-22 13:45:00,3.29136,3.29678,3.28405,3.28593,31900000.0
2008-08-22 13:50:00,3.29235,3.29822,3.28564,3.29484,38680000.0
2008-08-22 13:55:00,3.29022,3.29545,3.28701,3.29288,33780000.0
2008-08-22 14:00:00,3.2893,3.29465,3.28436,3.28774,36780000.0
2008-08-22 14:05:00,3.28328,3.29326,3.27935,3.29069,41680000.0
2008-08-22 14:10:00,3.29238,3.29516,3.28281,3.28825,30020000.0
2008-08-22 14:15:00,3.28852,3.29719,3.28206,3.29033,30030000.0
2008-08-22 14:20:00,3.29485,3.30018,3.28687,3.29933,31900000.0
2008-08-22 14:25:00,3.29539,3.30341,3.28542,3.2968,38640000.0
2008-08-22 14:30:00,3.29501,3.30055,3.28628,3.29742,37920000.0
2008-08-22 14:35:00,3.29205,3.29888,3.28777,3.29304,33020000.0
2008-08-22 14:40:00,3.29193,3.29882,3.28897,3.29465,31530000.0
2008-08-22 14:45:00,3.29788,3.30173,3.2876,3.30029,33400000.0
2008-08-22 14:50:00,3.29395,3.30099,3.28984,3.29968,30040000.0
2008-08-22 14:55:00,3.30186,3.30477,3.29187,3.29969,53650000.0
2008-08-22 15:00:00,3.30016,3.3003,3.28837,3.29382,42030000.0
2008-08-22 15:05:00,3.2936,3.30188,3.29083,3.29604,34550000.0
2008-08-22 15:10:00,3.29771,3.30101,3.28843,3.29692,31530000.0
2008-08-22 15:15:00,3.28838,3.29882,3.28681,3.29358,37890000.0
2008-08-22 15:20:00,3.2953,3.29827,3.28663,3.29579,29650000.0
2008-08-22 15:25:00,3.29795,3.29891,3.28772,3.29779,40530000.0
2008-08-22 15:30:00,3.29162,3.29885,3.28693,3.29341,29640000.0
2008-08-22 15:35:00,3.29838,3.30051,3.29026,3.29661,30030000.0
2008-08-22 15:40:00,3.29687,3.30098,3.28777,3.29777,43530000.0
2008-08-22 15:45:00,3.2978,3.30428,3.28893,3.29977,40160000.0
2008-08-22 15:50:00,3.29973,3.30557,3.28967,3.29685,36780000.0
2008-08-22 15:55:00,3.29234,3.30281,3.29065,3.29726,24400000.0
2008-08-22 16:00:00,3.30342,3.30494,3.29298,3.29645,33410000.0
2008-08-22 16:05:00,3.30249,3.30305,3.29111,3.29953,39400000.0
2008-08-22 16:10:00,3.29946,3.30314,3.28761,3.29088,33780000.0
2008-08-22 16:15:00,3.30147,3.30308,3.29202,3.29401,34550000.0
2008-08-22 16:20:00,3.29978,3.30147,3.28839,3.29739,47290000.0
2008-08-22 16:25:00,3.29184,3.30333,3.29082,3.30113,31530000.0
2008-08-22 16:30:00,3.30123,3.30131,3.28789,3.29957,37160000.0
2008-08-22 16:35:00,3.29845,3.30238,3.28936,3.30238,28140000.0
2008-08-22 16:40:00,3.30044,3.30252,3.29131,3.29317,31160000.0
2008-08-22 16:45:00,3.30139,3.30292,3.28892,3.29699,38300000.0
2008-08-22 16:50:00,3.30197,3.30264,3.29223,3.30155,31910000.0
2008-08-22 16:55:00,3.29707,3.30227,3.28887,3.30009,39430000.0
2008-08-22 17:00:00,3.30156,3.30522,3.29313,3.30147,42030000.0
2008-08-22 17:05:00,3.30286,3.30757,3.29713,3.30671,30390000.0
2008-08-22 17:10:00,3.30556,3.30767,3.29379,3.30606,33760000.0
2008-08-22 17:15:00,3.30348,3.30866,3.29546,3.29923,36020000.0
2008-08-22 17:20:00,3.30347,3.30745,3.29263,3.29871,36020000.0
2008-08-22 17:25:00,3.29776,3.30755,3.29145,3.30211,29660000.0
2008-08-22 17:30:00,3.30292,3.30852,3.29404,3.3037,31880000.0
2008-08-22 17:35:00,3.30301,3.31028,3.29914,3.3068,28530000.0
2008-08-22 17:40:00,3.30697,3.3088,3.2981,3.30357,29290000.0
2008-08-22 17:45:00,3.30299,3.30781,3.29668,3.30261,34900000.0
2008-08-22 17:50:00,3.2949,3.30729,3.29151,3.30384,31510000.0
2008-08-22 17:55:00,3.29656,3.30713,3.29144,3.30397,27780000.0
2008-08-22 18:00:00,3.30407,3.30572,3.2903,3.30392,36790000.0
2008-08-22 18:05:00,3.30527,3.3089,3.29322,3.30084,28140000.0
2008-08-22 18:10:00,3.29947,3.30935,3.29267,3.29724,32670000.0
2008-08-22 18:15:00,3.30475,3.30641,3.29518,3.29821,47660000.0
2008-08-22 18:20:00,3.30468,3.30468,3.29187,3.30064,28890000.0
2008-08-22 18:25:00,3.30035,3.30475,3.28991,3.29849,25890000.0
2008-08-22 18:30:00,3.29879,3.30419,3.29081,3.29761,31140000.0
2008-08-22 18:35:00,3.2998,3.3025,3.28847,3.29974,32280000.0
2008-08-22 18:40:00,3.29525,3.30234,3.29001,3.29811,32640000.0
2008-08-22 18:45:00,3.30142,3.30272,3.29086,3.30104,31510000.0
2008-08-22 18:50:00,3.2957,3.30314,3.28947,3.30136,33750000.0
2008-08-22 18:55:00,3.29651,3.30355,3.29048,3.29916,42030000.0
2008-08-22 19:00:00,3.30016,3.30535,3.28908,3.29417,44290000.0
2008-08-22 19:05:00,3.29827,3.3015,3.28759,3.29918,28530000.0
2008-08-22 19:10:00,3.29647,3.30096,3.28689,3.29946,34540000.0
2008-08-22 19:15:00,3.29941,3.30225,3.2866,3.2928,41680000.0
2008-08-22 19:20:00,3.2919,3.30091,3.28938,3.29732,31150000.0
2008-08-22 19:25:00,3.29586,3.29863,3.28369,3.29186,28910000.0
2008-08-22 19:30:00,3.2979,3.29816,3.28596,3.28662,33410000.0
2008-08-22 19:35:00,3.29002,3.29151,3.27699,3.29047,26660000.0
2008-08-22 19:40:00,3.28858,3.29721,3.27973,3.2967,40160000.0
2008-08-22 19:45:00,3.29736,3.29736,3.28179,3.29135,46180000.0
2008-08-22 19:50:00,3.29404,3.2965,3.28322,3.29102,51430000.0
2008-08-22 19:55:00,3.29086,3.29924,3.28252,3.29277,39800000.0
2008-08-22 20:00:00,3.29347,3.29625,3.2841,3.29357,27790000.0
2008-08-22 20:05:00,3.29235,3.29786,3.28408,3.29456,30790000.0
2008-08-22 20:10:00,3.28965,3.29525,3.28156,3.29314,35650000.0
2008-08-22 20:15:00,3.29639,3.29689,3.28435,3.2953,25910000.0
2008-08-22 20:20:00,3.28687,3.29721,3.28353,3.28353,28140000.0
2008-08-22 20:25:00,3.29503,3.29548,3.28135,3.29455,45040000.0
2008-08-22 20:30:00,3.29534,3.29575,3.28002,3.28535,41650000.0
2008-08-22 20:35:00,3.29445,3.29602,3.28906,3.29515,21390000.0
2008-08-22 20:40:00,3.29078,3.29732,3.28153,3.29257,33780000.0
2008-08-22 20:45:00,3.29244,3.29583,3.28339,3.29562,24390000.0
2008-08-22 20:50:00,3.28591,3.29576,3.2858,3.29336,21760000.0
2008-08-22 20:55:00,3.29548,3.29626,3.28531,3.29323,37900000.0
2008-08-22 21:00:00,3.29809,3.29809,3.28374,3.29064,24020000.0
2008-08-22 21:05:00,3.2887,3.29477,3.28252,3.29151,26670000.0
2008-08-22 21:10:00,3.28875,3.29955,3.28157,3.2865,40160000.0
2008-08-22 21:15:00,3.2972,3.30168,3.28605,3.29671,30010000.0
2008-08-22 21:20:00,3.29902,3.30094,3.2926,3.29872,25520000.0
2008-08-22 21:25:00,3.29867,3.29956,3.28691,3.28932,26280000.0
2008-08-22 21:30:00,3.30194,3.30194,3.29077,3.29838,23270000.0
2008-08-22 21:35:00,3.30095,3.3027,3.28515,3.29603,26270000.0
2008-08-22 21:40:00,3.29613,3.29881,3.28659,3.29813,33410000.0
2008-08-22 21:45:00,3.29916,3.29916,3.28248,3.29201,22520000.0
2008-08-22 21:50:00,3.29325,3.29688,3.27895,3.2867,24770000.0
2008-08-22 21:55:00,3.29288,3.29486,3.27995,3.28432,31900000.0
2008-08-22 22:00:00,3.29767,3.30261,3.28293,3.29179,21410000.0
2008-08-22 22:05:00,3.28949,3.29559,3.28248,3.28482,24790000.0
2008-08-22 22:10:00,3.28978,3.29841,3.28451,3.29555,19150000.0
2008-08-22 22:15:00,3.29662,3.29822,3.2851,3.2851,13140000.0
2008-08-22 22:20:00,3.29009,3.29686,3.28463,3.2944,34540000.0
2008-08-22 22:25:00,3.28806,3.29603,3.2833,3.28565,43530000.0
2008-08-22 22:30:00,3.29294,3.29741,3.28468,3.28875,34540000.0
2008-08-22 22:35:00,3.28912,3.29511,3.28243,3.29437,27410000.0
2008-08-22 22:40:00,3.29298,3.29386,3.28058,3.28344,28580000.0
2008-08-22 22:45:00,3.29654,3.29654,3.28268,3.29197,31530000.0
2008-08-22 22:50:00,3.28937,3.29446,3.28242,3.28665,33780000.0
2008-08-22 22:55:00,3.29017,3.29478,3.27956,3.28651,52910000.0
2008-08-24 23:00:00,3.29642,3.29642,3.28612,3.29451,7880000.0
2008-08-24 23:10:00,3.29502,3.29662,3.28632,3.29642,9010000.0
2008-08-24 23:15:00,3.29058,3.30231,3.28957,3.29786,21760000.0
2008-08-24 23:20:00,3.29487,3.29492,3.28302,3.28657,7140000.0
2008-08-24 23:25:00,3.29625,3.29806,3.28509,3.29405,24390000.0
2008-08-24 23:30:00,3.29879,3.29879,3.2863,3.28839,15000000.0
2008-08-24 23:35:00,3.29541,3.29647,3.28206,3.29574,12010000.0
2008-08-24 23:40:00,3.29537,3.29968,3.28702,3.28702,27410000.0
2008-08-24 23:45:00,3.29853,3.29908,3.28847,3.29205,22140000.0
2008-08-24 23:50:00,3.28879,3.29915,3.28879,3.2947,8630000.0
2008-08-24 23:55:00,3.29662,3.29718,3.28597,3.287,19890000.0
2008-08-25 00:00:00,3.29907,3.29907,3.28475,3.29536,19890000.0
2008-08-25 00:05:00,3.29652,3.30409,3.28481,3.28898,33790000.0
2008-08-25 00:10:00,3.29385,3.29684,3.28554,3.29684,7140000.0
2008-08-25 00:15:00,3.30035,3.30035,3.28487,3.28554,26290000.0
2008-08-25 00:25:00,3.29629,3.30221,3.28583,3.29662,17280000.0
2008-08-25 00:30:00,3.29714,3.29714,3.28528,3.29642,9400000.0
2008-08-25 00:35:00,3.29534,3.29534,3.28607,3.28607,2260000.0
2008-08-25 00:40:00,3.29652,3.29717,3.28489,3.29405,30790000.0
2008-08-25 00:45:00,3.29483,3.29692,3.2859,3.29495,16910000.0
2008-08-25 00:50:00,3.29552,3.29993,3.28587,3.2948,26670000.0
2008-08-25 00:55:00,3.29243,3.30091,3.28572,3.29534,40530000.0
2008-08-25 01:00:00,3.29774,3.29774,3.28601,3.29208,18420000.0
2008-08-25 01:05:00,3.29463,3.29717,3.28146,3.29708,24030000.0
2008-08-25 01:10:00,3.29687,3.29719,3.28604,3.28695,31530000.0
2008-08-25 01:15:00,3.28944,3.29645,3.28657,3.29382,12380000.0
2008-08-25 01:20:00,3.29622,3.29776,3.28592,3.29584,33420000.0
2008-08-25 01:25:00,3.293,3.29823,3.28566,3.29173,28130000.0
2008-08-25 01:30:00,3.29904,3.30001,3.28412,3.29327,12020000.0
2008-08-25 01:35:00,3.29367,3.2964,3.28476,3.2917,26640000.0
2008-08-25 01:40:00,3.29674,3.30087,3.28081,3.2908,35270000.0
2008-08-25 01:45:00,3.29562,3.29819,3.28669,3.28669,22540000.0
2008-08-25 01:50:00,3.2922,3.29799,3.28476,3.29606,30030000.0
2008-08-25 01:55:00,3.29612,3.29836,3.2857,3.28685,21760000.0
2008-08-25 02:00:00,3.29582,3.3009,3.28429,3.2862,19890000.0
2008-08-25 02:05:00,3.29612,3.29791,3.29027,3.29174,35270000.0
2008-08-25 02:10:00,3.29599,3.29908,3.28526,3.28735,40890000.0
2008-08-25 02:15:00,3.29554,3.29694,3.28595,3.29677,30030000.0
2008-08-25 02:20:00,3.28654,3.29836,3.28654,3.29541,33780000.0
2008-08-25 02:25:00,3.2909,3.29805,3.28511,3.28678,40180000.0
2008-08-25 02:30:00,3.2983,3.29881,3.28521,3.28699,36790000.0
2008-08-25 02:35:00,3.29519,3.29857,3.28519,3.2902,33760000.0
2008-08-25 02:40:00,3.28673,3.29933,3.28467,3.29623,39050000.0
2008-08-25 02:45:00,3.29812,3.29848,3.28553,3.29316,28530000.0
2008-08-25 02:50:00,3.29641,3.29931,3.28349,3.29753,29650000.0
2008-08-25 02:55:00,3.29609,3.29784,3.28682,3.2955,31530000.0
2008-08-25 03:00:00,3.28483,3.29693,3.28483,3.29292,28140000.0
2008-08-25 03:05:00,3.29102,3.29893,3.28511,3.29265,42790000.0
2008-08-25 03:10:00,3.28675,3.29937,3.28531,3.29618,43920000.0
2008-08-25 03:15:00,3.2969,3.29988,3.28678,3.29507,52520000.0
2008-08-25 03:20:00,3.2971,3.2995,3.28478,3.29251,30400000.0
2008-08-25 03:25:00,3.28731,3.301,3.28731,3.29641,36780000.0
2008-08-25 03:30:00,3.29347,3.30137,3.28387,3.29523,40140000.0
2008-08-25 03:35:00,3.29586,3.30022,3.28381,3.29714,35290000.0
2008-08-25 03:40:00,3.29635,3.29835,3.28389,3.28761,37150000.0
2008-08-25 03:45:00,3.29598,3.30267,3.28514,3.28933,36770000.0
2008-08-25 03:50:00,3.29462,3.30081,3.28464,3.28649,34920000.0
2008-08-25 03:55:00,3.29358,3.30015,3.28674,3.28826,28160000.0
2008-08-25 04:00:00,3.29094,3.29912,3.28687,3.29628,20650000.0
2008-08-25 04:05:00,3.28561,3.29817,3.28561,3.29616,26650000.0
2008-08-25 04:10:00,3.29728,3.29728,3.28588,3.28723,34170000.0
2008-08-25 04:15:00,3.29288,3.29971,3.28366,3.29093,47670000.0
2008-08-25 04:20:00,3.2943,3.29857,3.28465,3.29584,26260000.0
2008-08-25 04:25:00,3.29581,3.29859,3.28143,3.29648,36010000.0
2008-08-25 04:30:00,3.29925,3.29925,3.28437,3.29581,33020000.0
2008-08-25 04:35:00,3.29486,3.29759,3.28617,3.29651,29630000.0
2008-08-25 04:40:00,3.29675,3.29675,3.28498,3.29574,9010000.0
2008-08-25 04:45:00,3.29853,3.30095,3.28614,3.28746,34940000.0
2008-08-25 04:50:00,3.29444,3.29649,3.28641,3.29493,9410000.0
2008-08-25 04:55:00,3.29131,3.29669,3.28715,3.29479,11290000.0
2008-08-25 05:00:00,3.2991,3.29988,3.287,3.29345,24760000.0
2008-08-25 05:05:00,3.29115,3.29877,3.28165,3.29675,32270000.0
2008-08-25 05:10:00,3.29691,3.2972,3.28658,3.28732,13510000.0
2008-08-25 05:15:00,3.30024,3.30024,3.28158,3.29735,26690000.0
2008-08-25 05:20:00,3.29225,3.29685,3.28589,3.29488,24780000.0
2008-08-25 05:25:00,3.29596,3.29828,3.28549,3.29437,25550000.0
2008-08-25 05:30:00,3.29934,3.29934,3.28706,3.29573,14260000.0
2008-08-25 05:35:00,3.29678,3.304,3.28576,3.29682,24770000.0
2008-08-25 05:40:00,3.29243,3.29996,3.28791,3.29932,17640000.0
2008-08-25 05:45:00,3.30034,3.30123,3.288,3.29787,43140000.0
2008-08-25 05:50:00,3.29823,3.2986,3.28855,3.29634,22130000.0
2008-08-25 05:55:00,3.29582,3.29874,3.28756,3.29854,30400000.0
2008-08-25 06:00:00,3.2989,3.29978,3.28468,3.29697,33780000.0
2008-08-25 06:05:00,3.29764,3.301,3.28786,3.29273,28540000.0
2008-08-25 06:10:00,3.29751,3.29887,3.28588,3.28815,32280000.0
2008-08-25 06:15:00,3.30168,3.30168,3.28832,3.29847,35290000.0
2008-08-25 06:20:00,3.29425,3.30201,3.2883,3.29662,33430000.0
2008-08-25 06:25:00,3.29871,3.29949,3.28778,3.29876,28170000.0
2008-08-25 06:30:00,3.29384,3.29858,3.28693,3.29647,23270000.0
2008-08-25 06:35:00,3.29839,3.29881,3.28789,3.29794,29640000.0
2008-08-25 06:40:00,3.29729,3.29919,3.29102,3.29919,22530000.0
2008-08-25 06:45:00,3.29193,3.29917,3.28896,3.29813,20280000.0
2008-08-25 06:50:00,3.29335,3.30317,3.29246,3.29753,25150000.0
2008-08-25 06:55:00,3.30169,3.3029,3.28994,3.30071,28910000.0
2008-08-25 07:00:00,3.30448,3.30448,3.29105,3.29687,33400000.0
2008-08-25 07:05:00,3.29749,3.30496,3.29451,3.29768,20640000.0
2008-08-25 07:10:00,3.30084,3.30363,3.29236,3.29592,26640000.0
2008-08-25 07:15:00,3.30464,3.30464,3.29302,3.29374,27420000.0
2008-08-25 07:20:00,3.3018,3.30278,3.29305,3.30107,22910000.0
2008-08-25 07:25:00,3.30144,3.30444,3.29212,3.30155,34890000.0
2008-08-25 07:30:00,3.30507,3.30762,3.29179,3.29717,31540000.0
2008-08-25 07:35:00,3.29047,3.30338,3.28874,3.30252,30410000.0
2008-08-25 07:40:00,3.30111,3.30385,3.29359,3.30118,27010000.0
2008-08-25 07:45:00,3.30338,3.30338,3.29054,3.3017,28530000.0
2008-08-25 07:50:00,3.29751,3.30428,3.28897,3.30132,39030000.0
2008-08-25 07:55:00,3.30113,3.30561,3.29218,3.29419,36760000.0
2008-08-25 08:00:00,3.30283,3.30508,3.29019,3.29184,32290000.0
2008-08-25 08:05:00,3.30263,3.30911,3.29363,3.29851,29650000.0
2008-08-25 08:10:00,3.3055,3.30822,3.29683,3.30398,29660000.0
2008-08-25 08:15:00,3.30276,3.30935,3.29124,3.30479,28920000.0
2008-08-25 08:20:00,3.29654,3.31076,3.29492,3.30136,34140000.0
2008-08-25 08:25:00,3.30036,3.31027,3.29737,3.29843,30040000.0
2008-08-25 08:30:00,3.30791,3.31063,3.29634,3.3041,39820000.0
2008-08-25 08:35:00,3.3072,3.31018,3.29691,3.2983,31150000.0
2008-08-25 08:40:00,3.30647,3.3076,3.2971,3.30459,34890000.0
2008-08-25 08:45:00,3.30538,3.31016,3.29339,3.30322,56290000.0
2008-08-25 08:50:00,3.29963,3.31062,3.29572,3.30519,58940000.0
2008-08-25 08:55:00,3.30439,3.30817,3.29658,3.30246,36400000.0
2008-08-25 09:00:00,3.30571,3.31001,3.29762,3.30677,30040000.0
2008-08-25 09:05:00,3.29975,3.30458,3.29425,3.3038,31520000.0
2008-08-25 09:10:00,3.30327,3.30903,3.29197,3.30199,33050000.0
2008-08-25 09:15:00,3.30409,3.30807,3.29101,3.29758,33400000.0
2008-08-25 09:20:00,3.295,3.30519,3.29117,3.2982,30390000.0
2008-08-25 09:25:00,3.29959,3.30688,3.29216,3.30236,35270000.0
2008-08-25 09:30:00,3.30096,3.30848,3.29318,3.3067,34900000.0
2008-08-25 09:35:00,3.30239,3.30692,3.29414,3.29991,31150000.0
2008-08-25 09:40:00,3.2989,3.30747,3.29607,3.30409,32670000.0
2008-08-25 09:45:00,3.3087,3.30907,3.29552,3.30263,36050000.0
2008-08-25 09:50:00,3.30933,3.311,3.29953,3.31011,32660000.0
2008-08-25 09:55:00,3.31038,3.31216,3.29884,3.30967,36780000.0
2008-08-25 10:00:00,3.3067,3.31378,3.29826,3.31093,31900000.0
2008-08-25 10:05:00,3.30131,3.31099,3.30029,3.306,29270000.0
2008-08-25 10:10:00,3.30467,3.31107,3.29879,3.30522,28530000.0
2008-08-25 10:15:00,3.3067,3.31232,3.29647,3.30915,29300000.0
2008-08-25 10:20:00,3.30229,3.31167,3.29995,3.30719,60810000.0
2008-08-25 10:25:00,3.31026,3.31066,3.29939,3.30342,35280000.0
2008-08-25 10:30:00,3.30242,3.31413,3.30012,3.30845,40180000.0
2008-08-25 10:35:00,3.30318,3.313,3.30271,3.30925,30020000.0
2008-08-25 10:40:00,3.30504,3.31648,3.29791,3.31071,40170000.0
2008-08-25 10:45:00,3.30451,3.30996,3.29836,3.30971,33420000.0
2008-08-25 10:50:00,3.30795,3.31102,3.29815,3.30546,24400000.0
2008-08-25 10:55:00,3.31003,3.31135,3.29753,3.30566,36010000.0
2008-08-25 11:00:00,3.30762,3.31608,3.30245,3.30442,38630000.0
2008-08-25 11:05:00,3.30716,3.31294,3.2991,3.30621,38260000.0
2008-08-25 11:10:00,3.3075,3.31205,3.29945,3.30914,31540000.0
2008-08-25 11:15:00,3.30554,3.31125,3.30023,3.30802,36800000.0
2008-08-25 11:20:00,3.3082,3.31048,3.29893,3.30486,44640000.0
2008-08-25 11:25:00,3.30382,3.3086,3.29568,3.3081,21770000.0
2008-08-25 11:30:00,3.30934,3.31065,3.30023,3.30872,24800000.0
2008-08-25 11:35:00,3.30763,3.31051,3.29578,3.29578,32650000.0
2008-08-25 11:40:00,3.30578,3.3092,3.29785,3.30753,38280000.0
2008-08-25 11:45:00,3.30789,3.30928,3.29749,3.30928,39770000.0
2008-08-25 11:50:00,3.30901,3.31003,3.29598,3.30354,29640000.0
2008-08-25 11:55:00,3.30858,3.30895,3.29942,3.30834,30780000.0
2008-08-25 12:00:00,3.30683,3.30835,3.29944,3.30701,38670000.0
2008-08-25 12:05:00,3.30607,3.30975,3.29772,3.30895,30780000.0
2008-08-25 12:10:00,3.30359,3.30886,3.29748,3.30647,32670000.0
2008-08-25 12:15:00,3.30662,3.30969,3.29534,3.30497,35670000.0
2008-08-25 12:20:00,3.29903,3.30905,3.29397,3.30173,33030000.0
2008-08-25 12:25:00,3.3061,3.30905,3.30041,3.30708,30780000.0
2008-08-25 12:30:00,3.30756,3.30756,3.29424,3.30551,34150000.0
2008-08-25 12:35:00,3.30269,3.30704,3.29317,3.30036,31170000.0
2008-08-25 12:40:00,3.30485,3.30952,3.29338,3.30061,36770000.0
2008-08-25 12:45:00,3.30331,3.30803,3.29407,3.30254,34550000.0
2008-08-25 12:50:00,3.29538,3.30555,3.29265,3.29732,28900000.0
2008-08-25 12:55:00,3.30175,3.30799,3.29248,3.29981,36030000.0
2008-08-25 13:00:00,3.29365,3.30556,3.29176,3.3032,37920000.0
2008-08-25 13:05:00,3.30025,3.30382,3.29272,3.29746,30780000.0
2008-08-25 13:10:00,3.30233,3.30468,3.29133,3.30054,31170000.0
2008-08-25 13:15:00,3.29896,3.30273,3.28958,3.28958,35270000.0
2008-08-25 13:20:00,3.29918,3.30331,3.29107,3.29907,33780000.0
2008-08-25 13:25:00,3.29908,3.30369,3.28841,3.3015,31510000.0
2008-08-25 13:30:00,3.29797,3.30116,3.28984,3.29718,36780000.0
2008-08-25 13:35:00,3.2944,3.30041,3.28939,3.2996,25510000.0
2008-08-25 13:40:00,3.29989,3.30157,3.29057,3.29996,27020000.0
2008-08-25 13:45:00,3.29657,3.3016,3.29019,3.29437,31160000.0
2008-08-25 13:50:00,3.30007,3.30304,3.29223,3.30197,38300000.0
2008-08-25 13:55:00,3.29553,3.30209,3.29419,3.30079,34530000.0
2008-08-25 14:00:00,3.29717,3.30395,3.29326,3.29631,36400000.0
2008-08-25 14:05:00,3.29349,3.30173,3.288,3.2991,42050000.0
2008-08-25 14:10:00,3.30114,3.30302,3.29138,3.29636,30400000.0
2008-08-25 14:15:00,3.29616,3.30366,3.29132,3.29777,30390000.0
2008-08-25 14:20:00,3.30106,3.30411,3.29289,3.30325,31170000.0
2008-08-25 14:25:00,3.29777,3.3054,3.29156,3.29725,36050000.0
2008-08-25 14:30:00,3.29705,3.30311,3.28973,3.30121,37530000.0
2008-08-25 14:35:00,3.29541,3.30488,3.2917,3.2986,32280000.0
2008-08-25 14:40:00,3.29914,3.30459,3.29646,3.29973,31520000.0
2008-08-25 14:45:00,3.2998,3.30365,3.29286,3.3031,32660000.0
2008-08-25 14:50:00,3.29879,3.30433,3.29426,3.30433,31150000.0
2008-08-25 14:55:00,3.30457,3.30551,3.29248,3.30368,52540000.0
2008-08-25 15:00:00,3.30479,3.30483,3.2932,3.29922,45420000.0
2008-08-25 15:05:00,3.29809,3.30514,3.29532,3.30074,36400000.0
2008-08-25 15:10:00,3.30009,3.30483,3.29385,3.30067,33390000.0
2008-08-25 15:15:00,3.29392,3.30386,3.29248,3.2981,34540000.0
2008-08-25 15:20:00,3.29686,3.30265,3.29236,3.30225,28890000.0
2008-08-25 15:25:00,3.30028,3.30299,3.28884,3.30151,40530000.0
2008-08-25 15:30:00,3.30133,3.30246,3.29476,3.2975,26640000.0
2008-08-25 15:35:00,3.29973,3.30358,3.29079,3.30196,31140000.0
2008-08-25 15:40:00,3.29711,3.30315,3.28948,3.30195,42780000.0
2008-08-25 15:45:00,3.29765,3.3016,3.28782,3.29984,39780000.0
2008-08-25 15:50:00,3.29984,3.30139,3.28875,3.30139,33400000.0
2008-08-25 15:55:00,3.30089,3.30175,3.29171,3.29634,25900000.0
2008-08-25 16:00:00,3.30059,3.30269,3.29001,3.29585,34520000.0
2008-08-25 16:05:00,3.30159,3.30243,3.29063,3.29663,33790000.0
2008-08-25 16:10:00,3.3011,3.3017,3.2868,3.29052,34910000.0
2008-08-25 16:15:00,3.30118,3.30194,3.29131,3.29425,33400000.0
2008-08-25 16:20:00,3.30135,3.3058,3.28996,3.29887,46160000.0
2008-08-25 16:25:00,3.29152,3.30297,3.29074,3.30005,35300000.0
2008-08-25 16:30:00,3.30096,3.30275,3.29461,3.29897,39790000.0
2008-08-25 16:35:00,3.29768,3.30326,3.28878,3.3017,33420000.0
2008-08-25 16:40:00,3.29569,3.30215,3.29083,3.29545,31930000.0
2008-08-25 16:45:00,3.30054,3.30336,3.29058,3.29636,39780000.0
2008-08-25 16:50:00,3.30086,3.3016,3.29001,3.30126,33770000.0
2008-08-25 16:55:00,3.29833,3.30228,3.28684,3.29127,38690000.0
2008-08-25 17:00:00,3.29404,3.29904,3.28732,3.29567,39420000.0
2008-08-25 17:05:00,3.29693,3.30017,3.28969,3.29856,29660000.0
2008-08-25 17:10:00,3.29603,3.29869,3.28641,3.2963,32630000.0
2008-08-25 17:15:00,3.2945,3.29988,3.28735,3.29136,36760000.0
2008-08-25 17:20:00,3.28692,3.299,3.28655,3.29206,33770000.0
2008-08-25 17:25:00,3.29237,3.30291,3.28751,3.29735,29280000.0
2008-08-25 17:30:00,3.29776,3.2999,3.28807,3.29403,27390000.0
2008-08-25 17:35:00,3.29679,3.29917,3.2823,3.29672,32660000.0
2008-08-25 17:40:00,3.29678,3.30104,3.28668,3.29189,34180000.0
2008-08-25 17:45:00,3.29534,3.29964,3.2877,3.2877,34170000.0
2008-08-25 17:50:00,3.2877,3.30074,3.28672,3.29914,29670000.0
2008-08-25 17:55:00,3.29023,3.29964,3.28811,3.29929,27770000.0
2008-08-25 18:00:00,3.2991,3.30088,3.29004,3.29976,37530000.0
2008-08-25 18:05:00,3.29759,3.3027,3.28605,3.29504,31130000.0
2008-08-25 18:10:00,3.29392,3.3017,3.28904,3.28904,34160000.0
2008-08-25 18:15:00,3.29998,3.30278,3.2888,3.29204,45450000.0
2008-08-25 18:20:00,3.29961,3.30023,3.2896,3.29713,28510000.0
2008-08-25 18:25:00,3.29673,3.3023,3.28936,3.29809,26260000.0
2008-08-25 18:30:00,3.29602,3.30191,3.29025,3.29454,32650000.0
2008-08-25 18:35:00,3.29751,3.30122,3.28448,3.29961,32650000.0
2008-08-25 18:40:00,3.29453,3.30094,3.28939,3.29539,31540000.0
2008-08-25 18:45:00,3.29977,3.30513,3.2915,3.30027,29280000.0
2008-08-25 18:50:00,3.29297,3.29818,3.28393,3.29425,30790000.0
2008-08-25 18:55:00,3.29107,3.29925,3.28383,3.29622,41280000.0
2008-08-25 19:00:00,3.29437,3.2989,3.28586,3.29386,47280000.0
2008-08-25 19:05:00,3.29652,3.29831,3.28512,3.29748,32670000.0
2008-08-25 19:10:00,3.29628,3.29807,3.28569,3.29648,39030000.0
2008-08-25 19:15:00,3.29712,3.29819,3.28355,3.29154,43530000.0
2008-08-25 19:20:00,3.29304,3.30012,3.29009,3.29727,36410000.0
2008-08-25 19:25:00,3.29765,3.30093,3.28718,3.29318,35670000.0
2008-08-25 19:30:00,3.29959,3.30082,3.28532,3.29068,34150000.0
2008-08-25 19:35:00,3.29663,3.29861,3.28434,3.28998,28930000.0
2008-08-25 19:40:00,3.29662,3.29719,3.28388,3.2943,29650000.0
2008-08-25 19:45:00,3.29329,3.2977,3.28423,3.29482,30390000.0
2008-08-25 19:50:00,3.29488,3.29675,3.28525,3.29353,37140000.0
2008-08-25 19:55:00,3.29163,3.29666,3.28486,3.29115,28540000.0
2008-08-25 20:00:00,3.29493,3.29648,3.28204,3.29527,30390000.0
2008-08-25 20:05:00,3.29051,3.29626,3.28327,3.29498,34130000.0
2008-08-25 20:10:00,3.29335,3.29524,3.2846,3.28515,31880000.0
2008-08-25 20:15:00,3.29611,3.29633,3.28616,3.2949,25900000.0
2008-08-25 20:20:00,3.28407,3.29816,3.28407,3.29396,25140000.0
2008-08-25 20:25:00,3.28335,3.2965,3.28058,3.291,29650000.0
2008-08-25 20:30:00,3.2969,3.2969,3.28407,3.28496,29650000.0
2008-08-25 20:35:00,3.29394,3.29571,3.28357,3.29571,24400000.0
2008-08-25 20:40:00,3.29367,3.29616,3.28348,3.29339,24020000.0
2008-08-25 20:45:00,3.29613,3.29987,3.28457,3.28862,31170000.0
2008-08-25 20:50:00,3.28704,3.29653,3.2843,3.29513,25520000.0
2008-08-25 20:55:00,3.29216,3.29649,3.28468,3.29292,24410000.0
2008-08-25 21:00:00,3.29301,3.29612,3.28643,3.29396,29640000.0
2008-08-25 21:05:00,3.29319,3.29473,3.28267,3.29249,15030000.0
2008-08-25 21:10:00,3.28743,3.29628,3.28013,3.28503,30800000.0
2008-08-25 21:15:00,3.29289,3.29594,3.28281,3.29117,20650000.0
2008-08-25 21:20:00,3.29165,3.29751,3.28541,3.29331,29270000.0
2008-08-25 21:25:00,3.29378,3.29608,3.28493,3.28618,29280000.0
2008-08-25 21:30:00,3.29547,3.29892,3.28356,3.28356,27020000.0
2008-08-25 21:35:00,3.2949,3.2959,3.28312,3.28963,25890000.0
2008-08-25 21:40:00,3.28467,3.29768,3.28386,3.29208,31510000.0
2008-08-25 21:45:00,3.2942,3.29529,3.2845,3.2852,9770000.0
2008-08-25 21:50:00,3.2943,3.29911,3.28203,3.29812,25900000.0
2008-08-25 21:55:00,3.29773,3.29773,3.28216,3.28349,34530000.0
2008-08-25 22:00:00,3.29763,3.29763,3.28312,3.29583,22130000.0
2008-08-25 22:05:00,3.28963,3.29579,3.28565,3.29206,17260000.0
2008-08-25 22:10:00,3.29447,3.30154,3.28354,3.28723,31530000.0
2008-08-25 22:15:00,3.29038,3.2979,3.28603,3.29616,22520000.0
2008-08-25 22:20:00,3.28952,3.29697,3.28438,3.28966,27020000.0
2008-08-25 22:25:00,3.29434,3.29795,3.28545,3.29501,36020000.0
2008-08-25 22:30:00,3.29614,3.2981,3.28507,3.29317,17650000.0
2008-08-25 22:35:00,3.28996,3.29634,3.28368,3.29036,26640000.0
2008-08-25 22:40:00,3.29023,3.29531,3.282,3.284,26670000.0
2008-08-25 22:45:00,3.29745,3.29745,3.28345,3.28391,28170000.0
2008-08-25 22:50:00,3.29384,3.29613,3.28217,3.28926,28910000.0
2008-08-25 22:55:00,3.2936,3.29774,3.2853,3.29042,41300000.0
2008-08-25 23:00:00,3.29019,3.29884,3.28624,3.29459,25150000.0
2008-08-25 23:05:00,3.2949,3.29548,3.28897,3.29043,18030000.0
2008-08-25 23:10:00,3.29395,3.29544,3.28111,3.29288,32300000.0
2008-08-25 23:15:00,3.28943,3.29708,3.28372,3.28766,22150000.0
2008-08-25 23:20:00,3.29468,3.29468,3.28412,3.28512,12020000.0
2008-08-25 23:25:00,3.28857,3.29461,3.28273,3.28379,24010000.0
2008-08-25 23:30:00,3.29753,3.29885,3.28272,3.287,22530000.0
2008-08-25 23:35:00,3.29622,3.29806,3.28678,3.29553,22130000.0
2008-08-25 23:40:00,3.29135,3.29816,3.28819,3.29687,16880000.0
2008-08-25 23:45:00,3.29042,3.30028,3.284,3.29087,18400000.0
2008-08-25 23:50:00,3.29679,3.29873,3.28784,3.29788,10130000.0
2008-08-25 23:55:00,3.29665,3.29665,3.28422,3.28476,18750000.0
2008-08-26 00:00:00,3.29958,3.29958,3.28518,3.29652,9010000.0
2008-08-26 00:05:00,3.29923,3.30104,3.287,3.29736,26640000.0
2008-08-26 00:10:00,3.28811,3.30124,3.28811,3.29162,6390000.0
2008-08-26 00:15:00,3.29515,3.30655,3.28897,3.28897,33040000.0
2008-08-26 00:20:00,3.29297,3.30083,3.28844,3.30052,12000000.0
2008-08-26 00:25:00,3.29578,3.30212,3.28632,3.29512,23270000.0
2008-08-26 00:30:00,3.29812,3.30172,3.28629,3.29608,19150000.0
2008-08-26 00:35:00,3.29206,3.30103,3.28816,3.292,21760000.0
2008-08-26 00:40:00,3.29846,3.30192,3.28783,3.2956,14640000.0
2008-08-26 00:45:00,3.30102,3.30132,3.28733,3.30132,25160000.0
2008-08-26 00:50:00,3.29659,3.30003,3.28613,3.29488,13520000.0
2008-08-26 00:55:00,3.29708,3.3005,3.28152,3.29601,24430000.0
2008-08-26 01:00:00,3.30142,3.30252,3.29002,3.29733,12030000.0
2008-08-26 01:05:00,3.29834,3.30154,3.28494,3.29661,21040000.0
2008-08-26 01:10:00,3.29999,3.30396,3.29232,3.29322,16500000.0
2008-08-26 01:15:00,3.30027,3.30027,3.29055,3.29426,18750000.0
2008-08-26 01:20:00,3.29111,3.29911,3.28457,3.29249,38280000.0
2008-08-26 01:25:00,3.29699,3.30016,3.2803,3.29773,42410000.0
2008-08-26 01:30:00,3.30047,3.30172,3.285,3.29827,26650000.0
2008-08-26 01:35:00,3.29427,3.30104,3.28766,3.29082,29280000.0
2008-08-26 01:40:00,3.2954,3.29991,3.28502,3.29586,44660000.0
2008-08-26 01:45:00,3.29543,3.29786,3.28433,3.29059,34170000.0
2008-08-26 01:50:00,3.29624,3.30047,3.28617,3.29045,36790000.0
2008-08-26 01:55:00,3.29601,3.29813,3.28632,3.29399,23280000.0
2008-08-26 02:00:00,3.29535,3.29843,3.28407,3.29556,26260000.0
2008-08-26 02:05:00,3.29301,3.29853,3.28387,3.29591,28520000.0
2008-08-26 02:10:00,3.29195,3.29835,3.28696,3.29562,37530000.0
2008-08-26 02:15:00,3.29519,3.30138,3.28755,3.29335,29270000.0
2008-08-26 02:20:00,3.29253,3.2978,3.28484,3.29769,33400000.0
2008-08-26 02:25:00,3.29531,3.30302,3.28546,3.28913,34890000.0
2008-08-26 02:30:00,3.29761,3.29878,3.28687,3.29569,29650000.0
2008-08-26 02:35:00,3.29649,3.29684,3.28552,3.29628,15030000.0
2008-08-26 02:40:00,3.29723,3.29806,3.28166,3.29567,39790000.0
2008-08-26 02:45:00,3.29816,3.30036,3.28758,3.29778,29270000.0
2008-08-26 02:50:00,3.29737,3.29874,3.2889,3.29681,30410000.0
2008-08-26 02:55:00,3.29487,3.30123,3.28583,3.29665,35270000.0
2008-08-26 03:00:00,3.29202,3.29859,3.28607,3.29817,22520000.0
2008-08-26 03:05:00,3.29693,3.29766,3.28364,3.29608,36790000.0
2008-08-26 03:10:00,3.29599,3.29841,3.28652,3.29764,20640000.0
2008-08-26 03:15:00,3.29793,3.29793,3.28338,3.28711,38680000.0
2008-08-26 03:20:00,3.29125,3.29827,3.28799,3.29163,24010000.0
2008-08-26 03:25:00,3.29558,3.30117,3.28484,3.29625,22160000.0
2008-08-26 03:30:00,3.29661,3.30011,3.28542,3.29475,39420000.0
2008-08-26 03:35:00,3.2971,3.29765,3.28514,3.29701,22160000.0
2008-08-26 03:40:00,3.29684,3.30032,3.28542,3.29263,31530000.0
2008-08-26 03:45:00,3.29536,3.29896,3.28616,3.29486,30020000.0
2008-08-26 03:50:00,3.29711,3.29783,3.2868,3.29519,40560000.0
2008-08-26 03:55:00,3.28899,3.30072,3.28369,3.28771,31910000.0
2008-08-26 04:00:00,3.2932,3.30052,3.28651,3.29454,23260000.0
2008-08-26 04:05:00,3.29652,3.29863,3.28569,3.29739,13150000.0
2008-08-26 04:10:00,3.2928,3.29583,3.28165,3.29551,19510000.0
2008-08-26 04:15:00,3.30004,3.30004,3.28288,3.28629,25890000.0
2008-08-26 04:20:00,3.29693,3.29982,3.28447,3.29769,28900000.0
2008-08-26 04:25:00,3.28287,3.29709,3.28125,3.28681,26270000.0
2008-08-26 04:30:00,3.29579,3.29835,3.28486,3.29557,23650000.0
2008-08-26 04:35:00,3.295,3.29726,3.28139,3.2943,31910000.0
2008-08-26 04:40:00,3.29526,3.29712,3.28434,3.29485,24780000.0
2008-08-26 04:45:00,3.29853,3.30087,3.28462,3.28784,34920000.0
2008-08-26 04:50:00,3.29095,3.2981,3.28473,3.29182,27050000.0
2008-08-26 04:55:00,3.29682,3.29808,3.28497,3.29275,30390000.0
2008-08-26 05:00:00,3.29848,3.2986,3.28521,3.29812,19510000.0
2008-08-26 05:05:00,3.29219,3.29735,3.28344,3.29197,34150000.0
2008-08-26 05:10:00,3.29497,3.29682,3.28742,3.29551,15010000.0
2008-08-26 05:15:00,3.29916,3.29916,3.28472,3.28472,18750000.0
2008-08-26 05:20:00,3.29478,3.29891,3.28813,3.29058,19510000.0
2008-08-26 05:25:00,3.29457,3.29853,3.28197,3.28674,23640000.0
2008-08-26 05:30:00,3.29786,3.30189,3.28505,3.29609,31130000.0
2008-08-26 05:35:00,3.2956,3.29872,3.28524,3.28807,22140000.0
2008-08-26 05:40:00,3.29361,3.2978,3.2868,3.2947,30010000.0
2008-08-26 05:45:00,3.30019,3.30019,3.28681,3.28767,36760000.0
2008-08-26 05:50:00,3.29703,3.29934,3.28657,3.29576,19900000.0
2008-08-26 05:55:00,3.29682,3.29804,3.28558,3.29681,21390000.0
2008-08-26 06:00:00,3.29164,3.2994,3.28373,3.29483,31550000.0
2008-08-26 06:05:00,3.2967,3.29859,3.28393,3.2948,21780000.0
2008-08-26 06:10:00,3.29212,3.29976,3.28855,3.28855,21420000.0
2008-08-26 06:15:00,3.2961,3.29865,3.28344,3.29582,27800000.0
2008-08-26 06:20:00,3.29568,3.29987,3.28469,3.29212,39020000.0
2008-08-26 06:25:00,3.29134,3.29834,3.2835,3.29421,25900000.0
2008-08-26 06:30:00,3.29537,3.29768,3.28678,3.2968,18020000.0
2008-08-26 06:35:00,3.29435,3.29729,3.28357,3.29632,22510000.0
2008-08-26 06:40:00,3.29254,3.29765,3.28639,3.29765,30020000.0
2008-08-26 06:45:00,3.29569,3.29802,3.28859,3.2944,30020000.0
2008-08-26 06:50:00,3.29529,3.29742,3.28701,3.29181,16500000.0
2008-08-26 06:55:00,3.29692,3.29716,3.28612,3.28751,23660000.0
2008-08-26 07:00:00,3.29827,3.29997,3.28826,3.29797,26660000.0
2008-08-26 07:05:00,3.29505,3.30063,3.28765,3.29412,30020000.0
2008-08-26 07:10:00,3.29367,3.30162,3.2895,3.29591,28140000.0
2008-08-26 07:15:00,3.30406,3.30406,3.29055,3.30039,31160000.0
2008-08-26 07:20:00,3.30118,3.30295,3.29209,3.30215,36030000.0
2008-08-26 07:25:00,3.29849,3.30288,3.28928,3.29561,33770000.0
2008-08-26 07:30:00,3.30013,3.30013,3.28428,3.29036,30760000.0
2008-08-26 07:35:00,3.29331,3.29626,3.28283,3.29334,29650000.0
2008-08-26 07:40:00,3.29566,3.29747,3.2867,3.29608,29650000.0
2008-08-26 07:45:00,3.28918,3.30224,3.28782,3.30099,27390000.0
2008-08-26 07:50:00,3.30193,3.30543,3.29317,3.30165,36400000.0
2008-08-26 07:55:00,3.30066,3.30432,3.28989,3.29183,37530000.0
2008-08-26 08:00:00,3.30175,3.30314,3.29196,3.29196,32650000.0
2008-08-26 08:05:00,3.30225,3.3086,3.29338,3.29846,31890000.0
2008-08-26 08:10:00,3.30381,3.30568,3.29464,3.30372,28900000.0
2008-08-26 08:15:00,3.30297,3.30776,3.29578,3.30511,28890000.0
2008-08-26 08:20:00,3.29829,3.30867,3.29561,3.3002,31910000.0
2008-08-26 08:25:00,3.29909,3.30713,3.29354,3.29609,30010000.0
2008-08-26 08:30:00,3.30686,3.30803,3.29536,3.30413,41270000.0
2008-08-26 08:35:00,3.30419,3.31187,3.29446,3.30153,31890000.0
2008-08-26 08:40:00,3.31165,3.31471,3.30047,3.31014,33780000.0
2008-08-26 08:45:00,3.31264,3.31588,3.28769,3.30108,56290000.0
2008-08-26 08:50:00,3.29422,3.31282,3.29422,3.30504,58170000.0
2008-08-26 08:55:00,3.30599,3.30924,3.29715,3.30409,37520000.0
2008-08-26 09:00:00,3.3086,3.31392,3.30306,3.30918,31510000.0
2008-08-26 09:05:00,3.30604,3.31325,3.30094,3.31123,31900000.0
2008-08-26 09:10:00,3.31139,3.3134,3.29877,3.30831,34900000.0
2008-08-26 09:15:00,3.31158,3.31158,3.29575,3.30129,33020000.0
2008-08-26 09:20:00,3.29852,3.31128,3.29497,3.30645,30020000.0
2008-08-26 09:25:00,3.30692,3.31284,3.29736,3.3095,36020000.0
2008-08-26 09:30:00,3.30437,3.31304,3.30055,3.30882,35650000.0
2008-08-26 09:35:00,3.30767,3.31265,3.29949,3.30319,29660000.0
2008-08-26 09:40:00,3.30616,3.31179,3.29938,3.30952,35260000.0
2008-08-26 09:45:00,3.30813,3.31036,3.29428,3.30196,34920000.0
2008-08-26 09:50:00,3.30936,3.30936,3.29309,3.30305,33010000.0
2008-08-26 09:55:00,3.30564,3.30727,3.29504,3.30688,36410000.0
2008-08-26 10:00:00,3.30699,3.3101,3.29426,3.30842,32670000.0
2008-08-26 10:05:00,3.30122,3.31071,3.29754,3.3071,28160000.0
2008-08-26 10:10:00,3.30322,3.31634,3.30119,3.30487,29650000.0
2008-08-26 10:15:00,3.30508,3.31043,3.29973,3.30868,31900000.0
2008-08-26 10:20:00,3.30229,3.31344,3.29903,3.30724,61550000.0
2008-08-26 10:25:00,3.30942,3.31254,3.30116,3.30415,34900000.0
2008-08-26 10:30:00,3.30329,3.31436,3.30195,3.31121,40540000.0
2008-08-26 10:35:00,3.30506,3.31571,3.30303,3.30749,30020000.0
2008-08-26 10:40:00,3.30438,3.30964,3.29715,3.30839,40160000.0
2008-08-26 10:45:00,3.30345,3.30864,3.29549,3.30405,34530000.0
2008-08-26 10:50:00,3.30331,3.31006,3.29458,3.30373,32270000.0
2008-08-26 10:55:00,3.3087,3.31095,3.29815,3.30469,36020000.0
2008-08-26 11:00:00,3.30771,3.31183,3.29818,3.30444,37540000.0
2008-08-26 11:05:00,3.30495,3.31031,3.29726,3.30449,37150000.0
2008-08-26 11:10:00,3.30709,3.31148,3.29924,3.30991,34510000.0
2008-08-26 11:15:00,3.30468,3.31223,3.2992,3.30817,38280000.0
2008-08-26 11:20:00,3.30791,3.313,3.29782,3.30631,41680000.0
2008-08-26 11:25:00,3.30624,3.31198,3.29866,3.30595,33760000.0
2008-08-26 11:30:00,3.31169,3.31269,3.29879,3.31107,34540000.0
2008-08-26 11:35:00,3.30986,3.31216,3.29892,3.29892,31170000.0
2008-08-26 11:40:00,3.30728,3.31127,3.29858,3.30982,38670000.0
2008-08-26 11:45:00,3.30844,3.3088,3.29883,3.30648,39030000.0
2008-08-26 11:50:00,3.3069,3.31015,3.29961,3.30477,29660000.0
2008-08-26 11:55:00,3.30933,3.31142,3.30094,3.3101,30780000.0
2008-08-26 12:00:00,3.30909,3.31102,3.30249,3.3097,36040000.0
2008-08-26 12:05:00,3.30937,3.31157,3.30028,3.31107,28540000.0
2008-08-26 12:10:00,3.30614,3.31229,3.30138,3.30809,30790000.0
2008-08-26 12:15:00,3.30997,3.31334,3.29906,3.31334,36400000.0
2008-08-26 12:20:00,3.30247,3.31371,3.30052,3.30806,32290000.0
2008-08-26 12:25:00,3.31179,3.31505,3.3054,3.31323,30400000.0
2008-08-26 12:30:00,3.31324,3.31667,3.30059,3.31232,34890000.0
2008-08-26 12:35:00,3.30894,3.31231,3.29924,3.30425,31900000.0
2008-08-26 12:40:00,3.3108,3.31388,3.29796,3.30542,34920000.0
2008-08-26 12:45:00,3.30908,3.3114,3.2991,3.30657,43180000.0
2008-08-26 12:50:00,3.30207,3.31191,3.2982,3.30522,28540000.0
2008-08-26 12:55:00,3.31023,3.31668,3.29972,3.30999,37520000.0
2008-08-26 13:00:00,3.30436,3.31542,3.3022,3.31325,40160000.0
2008-08-26 13:05:00,3.30861,3.3156,3.30526,3.31063,30420000.0
2008-08-26 13:10:00,3.31483,3.31583,3.30227,3.31194,31170000.0
2008-08-26 13:15:00,3.31194,3.31523,3.30347,3.30433,34900000.0
2008-08-26 13:20:00,3.30972,3.31509,3.30415,3.31265,34150000.0
2008-08-26 13:25:00,3.31134,3.31595,3.30011,3.31363,30030000.0
2008-08-26 13:30:00,3.31008,3.31504,3.30381,3.31245,37540000.0
2008-08-26 13:35:00,3.30723,3.31709,3.30217,3.31372,34900000.0
2008-08-26 13:40:00,3.31458,3.31682,3.3053,3.3158,33030000.0
2008-08-26 13:45:00,3.31321,3.31985,3.30732,3.31086,31530000.0
2008-08-26 13:50:00,3.31841,3.3207,3.30951,3.32025,40160000.0
2008-08-26 13:55:00,3.31548,3.32268,3.31288,3.31967,33780000.0
2008-08-26 14:00:00,3.31614,3.32151,3.31169,3.31435,35290000.0
2008-08-26 14:05:00,3.30984,3.32381,3.30651,3.32001,43160000.0
2008-08-26 14:10:00,3.31802,3.32274,3.31075,3.31546,29660000.0
2008-08-26 14:15:00,3.3153,3.32347,3.31169,3.31721,30020000.0
2008-08-26 14:20:00,3.3243,3.33116,3.3176,3.32801,32640000.0
2008-08-26 14:25:00,3.3237,3.33028,3.3169,3.32323,37900000.0
2008-08-26 14:30:00,3.32338,3.32872,3.31471,3.32623,36050000.0
2008-08-26 14:35:00,3.31974,3.32673,3.31511,3.31965,32280000.0
2008-08-26 14:40:00,3.31966,3.32671,3.31917,3.32089,31140000.0
2008-08-26 14:45:00,3.32375,3.32733,3.31604,3.32645,34890000.0
2008-08-26 14:50:00,3.32048,3.3255,3.31344,3.32272,31150000.0
2008-08-26 14:55:00,3.32414,3.32506,3.311,3.32153,51810000.0
2008-08-26 15:00:00,3.32397,3.32504,3.31227,3.31813,44640000.0
2008-08-26 15:05:00,3.31719,3.3247,3.30921,3.31879,36400000.0
2008-08-26 15:10:00,3.32419,3.32572,3.31383,3.32127,30790000.0
2008-08-26 15:15:00,3.313,3.32427,3.31284,3.319,39390000.0
2008-08-26 15:20:00,3.32267,3.32441,3.31147,3.32325,32290000.0
2008-08-26 15:25:00,3.31383,3.32565,3.3112,3.32109,37180000.0
2008-08-26 15:30:00,3.32045,3.32281,3.3106,3.31716,31140000.0
2008-08-26 15:35:00,3.32174,3.32486,3.31412,3.32415,29650000.0
2008-08-26 15:40:00,3.32359,3.3237,3.31041,3.32333,44660000.0
2008-08-26 15:45:00,3.32283,3.32522,3.30886,3.322,38280000.0
2008-08-26 15:50:00,3.32433,3.32576,3.31478,3.31951,31520000.0
2008-08-26 15:55:00,3.31948,3.32653,3.31547,3.32033,26260000.0
2008-08-26 16:00:00,3.32445,3.33009,3.31477,3.32058,30030000.0
2008-08-26 16:05:00,3.32406,3.32619,3.31381,3.32355,35650000.0
2008-08-26 16:10:00,3.31584,3.32631,3.31197,3.31563,38660000.0
2008-08-26 16:15:00,3.32566,3.3268,3.31687,3.31858,33040000.0
2008-08-26 16:20:00,3.32626,3.32697,3.31355,3.32182,47270000.0
2008-08-26 16:25:00,3.31518,3.32834,3.31259,3.32282,32290000.0
2008-08-26 16:30:00,3.32184,3.32206,3.31368,3.31945,34530000.0
2008-08-26 16:35:00,3.31913,3.32255,3.30964,3.3218,28890000.0
2008-08-26 16:40:00,3.31649,3.32225,3.31038,3.31668,33410000.0
2008-08-26 16:45:00,3.31994,3.32395,3.30828,3.31792,38290000.0
2008-08-26 16:50:00,3.3211,3.32195,3.31105,3.32192,28540000.0
2008-08-26 16:55:00,3.31799,3.32333,3.31093,3.32126,39060000.0
2008-08-26 17:00:00,3.31935,3.32273,3.30987,3.31909,41680000.0
2008-08-26 17:05:00,3.32002,3.32151,3.30961,3.3203,29660000.0
2008-08-26 17:10:00,3.32072,3.32251,3.30954,3.32051,33770000.0
2008-08-26 17:15:00,3.32085,3.32225,3.31032,3.3142,34550000.0
2008-08-26 17:20:00,3.31503,3.32715,3.31059,3.31541,33420000.0
2008-08-26 17:25:00,3.31618,3.32169,3.30831,3.3192,30390000.0
2008-08-26 17:30:00,3.32146,3.32269,3.30997,3.31735,31520000.0
2008-08-26 17:35:00,3.32081,3.32512,3.3113,3.31857,33030000.0
2008-08-26 17:40:00,3.3201,3.32241,3.30823,3.31598,34140000.0
2008-08-26 17:45:00,3.31602,3.32192,3.31025,3.31456,34170000.0
2008-08-26 17:50:00,3.30688,3.32086,3.30688,3.31953,30760000.0
2008-08-26 17:55:00,3.31054,3.32031,3.30978,3.31998,27030000.0
2008-08-26 18:00:00,3.31946,3.31979,3.30759,3.31862,38290000.0
2008-08-26 18:05:00,3.31893,3.32144,3.30838,3.31494,31170000.0
2008-08-26 18:10:00,3.31513,3.32249,3.30949,3.31168,34900000.0
2008-08-26 18:15:00,3.31968,3.32206,3.30738,3.31258,47660000.0
2008-08-26 18:20:00,3.32152,3.32152,3.31061,3.31805,26660000.0
2008-08-26 18:25:00,3.3187,3.32133,3.30854,3.31789,25910000.0
2008-08-26 18:30:00,3.31921,3.32405,3.31139,3.31626,33020000.0
2008-08-26 18:35:00,3.31987,3.32102,3.30997,3.31963,31890000.0
2008-08-26 18:40:00,3.31448,3.32054,3.31023,3.31643,31150000.0
2008-08-26 18:45:00,3.32002,3.32061,3.30914,3.31955,29660000.0
2008-08-26 18:50:00,3.31454,3.32136,3.30771,3.31824,31910000.0
2008-08-26 18:55:00,3.31602,3.32077,3.30822,3.32039,42820000.0
2008-08-26 19:00:00,3.31586,3.32181,3.30801,3.31726,45420000.0
2008-08-26 19:05:00,3.31993,3.32171,3.30896,3.31831,33770000.0
2008-08-26 19:10:00,3.31643,3.32064,3.30766,3.31693,36400000.0
2008-08-26 19:15:00,3.31445,3.32116,3.30466,3.31323,43540000.0
2008-08-26 19:20:00,3.313,3.3199,3.30534,3.31614,33420000.0
2008-08-26 19:25:00,3.31717,3.32247,3.30638,3.31333,36770000.0
2008-08-26 19:30:00,3.32011,3.32011,3.30759,3.31232,33410000.0
2008-08-26 19:35:00,3.31389,3.32022,3.3055,3.31258,27030000.0
2008-08-26 19:40:00,3.31558,3.32407,3.30787,3.31766,27400000.0
2008-08-26 19:45:00,3.31514,3.32006,3.30351,3.30611,33400000.0
2008-08-26 19:50:00,3.31769,3.3213,3.3083,3.31745,39420000.0
2008-08-26 19:55:00,3.30759,3.32032,3.30479,3.31246,29280000.0
2008-08-26 20:00:00,3.31881,3.32157,3.30712,3.3152,26640000.0
2008-08-26 20:05:00,3.31567,3.31824,3.31053,3.31191,26280000.0
2008-08-26 20:10:00,3.31466,3.32071,3.30799,3.30799,28900000.0
2008-08-26 20:15:00,3.31931,3.31995,3.31001,3.31492,24400000.0
2008-08-26 20:20:00,3.31722,3.32203,3.30931,3.31875,31890000.0
2008-08-26 20:25:00,3.31879,3.32111,3.30867,3.31839,33780000.0
2008-08-26 20:30:00,3.3189,3.32003,3.30517,3.30885,34160000.0
2008-08-26 20:35:00,3.30809,3.3202,3.30809,3.3088,24020000.0
2008-08-26 20:40:00,3.31056,3.32044,3.30501,3.31667,30770000.0
2008-08-26 20:45:00,3.31956,3.32103,3.30847,3.31512,26280000.0
2008-08-26 20:50:00,3.31719,3.32013,3.30729,3.31787,19900000.0
2008-08-26 20:55:00,3.31601,3.32035,3.30756,3.31594,28890000.0
2008-08-26 21:00:00,3.31052,3.32132,3.30779,3.31868,27780000.0
2008-08-26 21:05:00,3.31718,3.31978,3.31205,3.31753,21020000.0
2008-08-26 21:10:00,3.31905,3.32325,3.30895,3.30994,28910000.0
2008-08-26 21:15:00,3.31724,3.32204,3.30962,3.31991,28160000.0
2008-08-26 21:20:00,3.31912,3.32295,3.31025,3.31849,21380000.0
2008-08-26 21:25:00,3.31852,3.32061,3.3087,3.31714,31890000.0
2008-08-26 21:30:00,3.318,3.31942,3.30843,3.31918,17270000.0
2008-08-26 21:35:00,3.31528,3.32146,3.30831,3.31466,39040000.0
2008-08-26 21:40:00,3.32072,3.32193,3.30998,3.31954,33020000.0
2008-08-26 21:45:00,3.31473,3.32391,3.31008,3.32098,30030000.0
2008-08-26 21:50:00,3.31992,3.32064,3.30958,3.31719,26670000.0
2008-08-26 21:55:00,3.3085,3.32087,3.30722,3.31023,34910000.0
2008-08-26 22:00:00,3.32093,3.32093,3.30388,3.31785,21770000.0
2008-08-26 22:05:00,3.30922,3.32329,3.30832,3.31791,24410000.0
2008-08-26 22:10:00,3.31678,3.32194,3.30864,3.31401,33020000.0
2008-08-26 22:15:00,3.31553,3.32399,3.30947,3.31123,52910000.0
2008-08-26 22:20:00,3.31662,3.32325,3.30929,3.31981,39800000.0
2008-08-26 22:25:00,3.31383,3.32248,3.3087,3.31982,32270000.0
2008-08-26 22:30:00,3.31728,3.32273,3.30889,3.31478,22520000.0
2008-08-26 22:35:00,3.31976,3.32246,3.30911,3.31067,28150000.0
2008-08-26 22:40:00,3.31893,3.32274,3.30757,3.31972,32280000.0
2008-08-26 22:45:00,3.32098,3.3218,3.31052,3.3162,29660000.0
2008-08-26 22:50:00,3.32287,3.32586,3.31303,3.31303,12390000.0
2008-08-26 22:55:00,3.32152,3.32398,3.31014,3.32093,41300000.0
2008-08-26 23:00:00,3.3229,3.32445,3.31028,3.32133,23660000.0
2008-08-26 23:05:00,3.32136,3.32309,3.31246,3.31917,25150000.0
2008-08-26 23:10:00,3.3156,3.32328,3.30484,3.31909,34520000.0
2008-08-26 23:15:00,3.32364,3.32364,3.30983,3.32064,31520000.0
2008-08-26 23:20:00,3.32043,3.32166,3.31039,3.31932,23630000.0
2008-08-26 23:25:00,3.32082,3.32082,3.30619,3.31667,24410000.0
2008-08-26 23:30:00,3.31881,3.32211,3.31106,3.32025,16530000.0
2008-08-26 23:35:00,3.31881,3.32018,3.30931,3.30984,14670000.0
2008-08-26 23:40:00,3.3203,3.3203,3.30947,3.31516,9000000.0
2008-08-26 23:45:00,3.31939,3.323,3.30778,3.32202,28140000.0
2008-08-26 23:50:00,3.32009,3.32305,3.31141,3.32114,17280000.0
2008-08-26 23:55:00,3.32155,3.32174,3.31019,3.31135,24020000.0
2008-08-27 00:00:00,3.32248,3.32509,3.31443,3.32204,28540000.0
2008-08-27 00:05:00,3.32138,3.32482,3.31153,3.32272,26660000.0
2008-08-27 00:10:00,3.3196,3.32329,3.30985,3.31047,27040000.0
2008-08-27 00:15:00,3.32588,3.32588,3.31051,3.31542,35310000.0
2008-08-27 00:20:00,3.31901,3.32451,3.3104,3.32235,29640000.0
2008-08-27 00:25:00,3.32047,3.32556,3.31011,3.32015,46160000.0
2008-08-27 00:30:00,3.32316,3.32316,3.30957,3.31723,34890000.0
2008-08-27 00:35:00,3.31726,3.32563,3.31128,3.31874,33780000.0
2008-08-27 00:40:00,3.31703,3.32482,3.30806,3.32039,34900000.0
2008-08-27 00:45:00,3.31866,3.32496,3.31179,3.32397,23660000.0
2008-08-27 00:50:00,3.31565,3.32377,3.31106,3.32286,33400000.0
2008-08-27 00:55:00,3.31903,3.32724,3.31361,3.32515,23250000.0
2008-08-27 01:00:00,3.32371,3.32566,3.31162,3.3151,14270000.0
2008-08-27 01:05:00,3.3239,3.32916,3.313,3.32275,31530000.0
2008-08-27 01:10:00,3.31863,3.32969,3.31406,3.31759,23630000.0
2008-08-27 01:15:00,3.32481,3.32641,3.31273,3.3244,25510000.0
2008-08-27 01:20:00,3.31374,3.32438,3.31374,3.32294,28890000.0
2008-08-27 01:25:00,3.32252,3.32817,3.31317,3.32122,30010000.0
2008-08-27 01:30:00,3.32163,3.32597,3.31364,3.31732,20630000.0
2008-08-27 01:35:00,3.3217,3.32553,3.31449,3.32337,15010000.0
2008-08-27 01:40:00,3.32329,3.32805,3.31387,3.31487,33420000.0
2008-08-27 01:45:00,3.32337,3.32532,3.31218,3.31967,25890000.0
2008-08-27 01:50:00,3.32269,3.32416,3.31177,3.32119,36030000.0
2008-08-27 01:55:00,3.31378,3.32597,3.31143,3.31765,21760000.0
2008-08-27 02:00:00,3.32216,3.32548,3.31453,3.31995,23650000.0
2008-08-27 02:05:00,3.31648,3.32461,3.31332,3.32172,27780000.0
2008-08-27 02:10:00,3.3167,3.32261,3.31174,3.3209,35280000.0
2008-08-27 02:15:00,3.32466,3.32466,3.31513,3.32222,33800000.0
2008-08-27 02:20:00,3.31598,3.32323,3.31162,3.32218,34520000.0
2008-08-27 02:25:00,3.32019,3.32339,3.31162,3.31267,36400000.0
2008-08-27 02:30:00,3.32146,3.32616,3.31276,3.32128,28170000.0
2008-08-27 02:35:00,3.32083,3.32612,3.31189,3.32462,27790000.0
2008-08-27 02:40:00,3.32141,3.3237,3.30944,3.31326,41630000.0
2008-08-27 02:45:00,3.32051,3.3243,3.30994,3.32301,25530000.0
2008-08-27 02:50:00,3.31838,3.32498,3.31508,3.31885,28900000.0
2008-08-27 02:55:00,3.3254,3.32607,3.31205,3.31885,31520000.0
2008-08-27 03:00:00,3.32324,3.3243,3.30749,3.32224,28910000.0
2008-08-27 03:05:00,3.32069,3.32388,3.30978,3.32294,37150000.0
2008-08-27 03:10:00,3.3147,3.32925,3.31291,3.32474,42410000.0
2008-08-27 03:15:00,3.32451,3.32659,3.31371,3.32615,58920000.0
2008-08-27 03:20:00,3.32228,3.3334,3.31359,3.32019,34540000.0
2008-08-27 03:25:00,3.31912,3.32709,3.31003,3.31972,39770000.0
2008-08-27 03:30:00,3.3239,3.32926,3.31314,3.32391,39020000.0
2008-08-27 03:35:00,3.32492,3.33063,3.31474,3.32412,34530000.0
2008-08-27 03:40:00,3.31971,3.32517,3.31318,3.31951,33390000.0
2008-08-27 03:45:00,3.32375,3.33015,3.31378,3.32167,39420000.0
2008-08-27 03:50:00,3.32694,3.33634,3.31444,3.31534,41300000.0
2008-08-27 03:55:00,3.32528,3.33031,3.31096,3.31461,36040000.0
2008-08-27 04:00:00,3.3267,3.3348,3.31504,3.3157,27050000.0
2008-08-27 04:05:00,3.31335,3.32951,3.31335,3.32546,24400000.0
2008-08-27 04:10:00,3.32133,3.3298,3.31164,3.32555,34140000.0
2008-08-27 04:15:00,3.3269,3.32763,3.31052,3.31593,44300000.0
2008-08-27 04:20:00,3.32249,3.32586,3.31347,3.32447,33790000.0
2008-08-27 04:25:00,3.32371,3.32649,3.3116,3.3258,42780000.0
2008-08-27 04:30:00,3.32336,3.33442,3.31214,3.33442,35290000.0
2008-08-27 04:35:00,3.32537,3.32913,3.31073,3.31426,39790000.0
2008-08-27 04:40:00,3.32083,3.32733,3.3158,3.32116,26640000.0
2008-08-27 04:45:00,3.3257,3.33421,3.3141,3.31548,54790000.0
2008-08-27 04:50:00,3.32397,3.33539,3.31455,3.31988,41290000.0
2008-08-27 04:55:00,3.32671,3.33083,3.3126,3.32127,43920000.0
2008-08-27 05:00:00,3.32668,3.33755,3.31382,3.32363,30770000.0
2008-08-27 05:05:00,3.31746,3.32622,3.31289,3.32451,44670000.0
2008-08-27 05:10:00,3.32492,3.33636,3.31413,3.31919,39060000.0
2008-08-27 05:15:00,3.32071,3.32833,3.31488,3.32362,28170000.0
2008-08-27 05:20:00,3.31501,3.32549,3.31229,3.32375,29270000.0
2008-08-27 05:25:00,3.32091,3.32535,3.31216,3.31419,34160000.0
2008-08-27 05:30:00,3.31933,3.32877,3.31527,3.31586,37540000.0
2008-08-27 05:35:00,3.32017,3.32634,3.31643,3.32634,32280000.0
2008-08-27 05:40:00,3.32314,3.32533,3.31243,3.32115,30800000.0
2008-08-27 05:45:00,3.32638,3.32692,3.31389,3.31562,46150000.0
2008-08-27 05:50:00,3.31521,3.32822,3.31062,3.31575,34150000.0
2008-08-27 05:55:00,3.31434,3.32773,3.31304,3.31979,33770000.0
2008-08-27 06:00:00,3.31925,3.32841,3.31098,3.31981,30810000.0
2008-08-27 06:05:00,3.32489,3.32682,3.31396,3.32405,27020000.0
2008-08-27 06:10:00,3.3246,3.32981,3.31515,3.31683,33400000.0
2008-08-27 06:15:00,3.32074,3.33108,3.31387,3.32425,34540000.0
2008-08-27 06:20:00,3.3231,3.32679,3.31399,3.32148,40170000.0
2008-08-27 06:25:00,3.32503,3.32631,3.31427,3.32349,27410000.0
2008-08-27 06:30:00,3.32555,3.3265,3.31416,3.32372,27390000.0
2008-08-27 06:35:00,3.32085,3.33137,3.31504,3.32608,28520000.0
2008-08-27 06:40:00,3.3237,3.32576,3.31136,3.32576,34550000.0
2008-08-27 06:45:00,3.32258,3.32722,3.31425,3.3253,29630000.0
2008-08-27 06:50:00,3.3231,3.32601,3.31442,3.31964,29670000.0
2008-08-27 06:55:00,3.32519,3.33019,3.31216,3.3154,53670000.0
2008-08-27 07:00:00,3.32624,3.32633,3.31389,3.32471,31940000.0
2008-08-27 07:05:00,3.32488,3.32508,3.31413,3.3225,28540000.0
2008-08-27 07:10:00,3.32204,3.32501,3.31274,3.32191,32280000.0
2008-08-27 07:15:00,3.32681,3.32681,3.31299,3.32097,27420000.0
2008-08-27 07:20:00,3.32549,3.33059,3.31467,3.32014,24400000.0
2008-08-27 07:25:00,3.32342,3.32484,3.3134,3.32118,36780000.0
2008-08-27 07:30:00,3.3247,3.32745,3.31385,3.32037,26280000.0
2008-08-27 07:35:00,3.32143,3.32469,3.31051,3.32237,24030000.0
2008-08-27 07:40:00,3.32349,3.32525,3.31025,3.32009,25930000.0
2008-08-27 07:45:00,3.3242,3.3242,3.31045,3.3151,29270000.0
2008-08-27 07:50:00,3.3191,3.32321,3.30689,3.31239,35650000.0
2008-08-27 07:55:00,3.31514,3.32179,3.3107,3.31232,39030000.0
2008-08-27 08:00:00,3.31997,3.32296,3.30893,3.30893,32660000.0
2008-08-27 08:05:00,3.31939,3.32271,3.30945,3.31229,32640000.0
2008-08-27 08:10:00,3.3201,3.32217,3.30911,3.3156,28900000.0
2008-08-27 08:15:00,3.31564,3.32008,3.30822,3.31839,26650000.0
2008-08-27 08:20:00,3.30802,3.32137,3.30612,3.31205,33390000.0
2008-08-27 08:25:00,3.31019,3.31966,3.30816,3.30986,30030000.0
2008-08-27 08:30:00,3.31968,3.32054,3.30565,3.31402,41270000.0
2008-08-27 08:35:00,3.31687,3.31904,3.30807,3.30818,32270000.0
2008-08-27 08:40:00,3.31859,3.32359,3.31105,3.32011,34150000.0
2008-08-27 08:45:00,3.32164,3.32364,3.3086,3.31626,56300000.0
2008-08-27 08:50:00,3.3079,3.32422,3.3079,3.32045,59660000.0
2008-08-27 08:55:00,3.3211,3.3258,3.31292,3.31986,37520000.0
2008-08-27 09:00:00,3.32396,3.32913,3.31566,3.32361,30030000.0
2008-08-27 09:05:00,3.32059,3.32765,3.31053,3.32066,31530000.0
2008-08-27 09:10:00,3.3224,3.32743,3.31372,3.32319,33790000.0
2008-08-27 09:15:00,3.3265,3.3282,3.30927,3.31434,33780000.0
2008-08-27 09:20:00,3.31167,3.32284,3.3108,3.31642,29650000.0
2008-08-27 09:25:00,3.31766,3.32644,3.31072,3.32332,34890000.0
2008-08-27 09:30:00,3.31826,3.32714,3.31197,3.32001,34170000.0
2008-08-27 09:35:00,3.31648,3.32015,3.30883,3.31489,31880000.0
2008-08-27 09:40:00,3.31422,3.3222,3.3094,3.31872,33400000.0
2008-08-27 09:45:00,3.32111,3.32317,3.30914,3.31618,34920000.0
2008-08-27 09:50:00,3.32301,3.32572,3.31286,3.32358,33020000.0
2008-08-27 09:55:00,3.32423,3.32541,3.31197,3.32427,37140000.0
2008-08-27 10:00:00,3.32353,3.32474,3.30891,3.32244,33030000.0
2008-08-27 10:05:00,3.31971,3.32404,3.31227,3.31976,29650000.0
2008-08-27 10:10:00,3.31882,3.32653,3.31298,3.31998,27790000.0
2008-08-27 10:15:00,3.32053,3.32673,3.31413,3.32333,31540000.0
2008-08-27 10:20:00,3.31666,3.32737,3.31342,3.31914,61200000.0
2008-08-27 10:25:00,3.31209,3.32533,3.31076,3.3177,37150000.0
2008-08-27 10:30:00,3.31674,3.33054,3.31392,3.324,42040000.0
2008-08-27 10:35:00,3.31854,3.32448,3.31119,3.32226,31510000.0
2008-08-27 10:40:00,3.31818,3.32471,3.30973,3.32399,41650000.0
2008-08-27 10:45:00,3.31991,3.32795,3.31319,3.32445,35640000.0
2008-08-27 10:50:00,3.32187,3.32505,3.31047,3.31973,32280000.0
2008-08-27 10:55:00,3.3244,3.32663,3.31462,3.32023,34160000.0
2008-08-27 11:00:00,3.32384,3.32628,3.31052,3.31945,37890000.0
2008-08-27 11:05:00,3.32176,3.3254,3.31225,3.31887,36040000.0
2008-08-27 11:10:00,3.32117,3.3255,3.31354,3.32454,34520000.0
2008-08-27 11:15:00,3.31979,3.32627,3.31458,3.32298,39410000.0
2008-08-27 11:20:00,3.32348,3.32549,3.31325,3.32,43540000.0
2008-08-27 11:25:00,3.32015,3.32817,3.30969,3.31839,33780000.0
2008-08-27 11:30:00,3.32405,3.32497,3.31258,3.32213,35650000.0
2008-08-27 11:35:00,3.32325,3.32634,3.31508,3.31582,33770000.0
2008-08-27 11:40:00,3.32576,3.32957,3.31716,3.32861,37920000.0
2008-08-27 11:45:00,3.32795,3.32935,3.31858,3.32762,39020000.0
2008-08-27 11:50:00,3.32886,3.32994,3.31714,3.32116,30010000.0
2008-08-27 11:55:00,3.32676,3.32994,3.31635,3.32808,30760000.0
2008-08-27 12:00:00,3.32756,3.32854,3.3195,3.32822,36760000.0
2008-08-27 12:05:00,3.32669,3.33003,3.31788,3.32963,30040000.0
2008-08-27 12:10:00,3.32424,3.33263,3.32111,3.33014,32650000.0
2008-08-27 12:15:00,3.33037,3.33233,3.31795,3.33102,37900000.0
2008-08-27 12:20:00,3.32011,3.33045,3.31928,3.32492,33400000.0
2008-08-27 12:25:00,3.32819,3.33127,3.32267,3.33108,31520000.0
2008-08-27 12:30:00,3.33197,3.33261,3.31804,3.33063,34150000.0
2008-08-27 12:35:00,3.32627,3.33151,3.31752,3.32433,32280000.0
2008-08-27 12:40:00,3.33043,3.33223,3.31447,3.32111,36040000.0
2008-08-27 12:45:00,3.32728,3.32851,3.31765,3.32221,43160000.0
2008-08-27 12:50:00,3.31775,3.32894,3.3152,3.32164,30770000.0
2008-08-27 12:55:00,3.32757,3.33215,3.31944,3.32156,37140000.0
2008-08-27 13:00:00,3.31798,3.32953,3.31475,3.32758,38660000.0
2008-08-27 13:05:00,3.32423,3.33087,3.31829,3.32399,29670000.0
2008-08-27 13:10:00,3.32785,3.32994,3.31604,3.32621,32650000.0
2008-08-27 13:15:00,3.32604,3.32867,3.31558,3.31663,34160000.0
2008-08-27 13:20:00,3.32435,3.32802,3.31591,3.32548,35270000.0
2008-08-27 13:25:00,3.32452,3.32636,3.31402,3.32524,31150000.0
2008-08-27 13:30:00,3.32076,3.32991,3.31427,3.32558,36410000.0
2008-08-27 13:35:00,3.3214,3.3299,3.31645,3.32604,36010000.0
2008-08-27 13:40:00,3.32667,3.3274,3.31716,3.32489,33410000.0
2008-08-27 13:45:00,3.3215,3.32634,3.31585,3.31895,31540000.0
2008-08-27 13:50:00,3.32666,3.32731,3.31768,3.32578,39780000.0
2008-08-27 13:55:00,3.32158,3.32716,3.31916,3.32438,32300000.0
2008-08-27 14:00:00,3.32101,3.32834,3.31426,3.31819,36780000.0
2008-08-27 14:05:00,3.31306,3.32639,3.31135,3.32343,42780000.0
2008-08-27 14:10:00,3.322,3.32368,3.31256,3.31961,30400000.0
2008-08-27 14:15:00,3.31938,3.32604,3.31271,3.32087,30040000.0
2008-08-27 14:20:00,3.32385,3.32924,3.31486,3.32924,30060000.0
2008-08-27 14:25:00,3.32427,3.32912,3.3166,3.32306,36790000.0
2008-08-27 14:30:00,3.3223,3.32896,3.31703,3.3287,37160000.0
2008-08-27 14:35:00,3.32199,3.33021,3.31894,3.3241,33030000.0
2008-08-27 14:40:00,3.32271,3.33005,3.32063,3.32446,32280000.0
2008-08-27 14:45:00,3.32873,3.33396,3.31886,3.33018,33410000.0
2008-08-27 14:50:00,3.32378,3.33235,3.31885,3.33013,30780000.0
2008-08-27 14:55:00,3.33245,3.334,3.31877,3.3306,50330000.0
2008-08-27 15:00:00,3.33157,3.33378,3.32019,3.32428,46160000.0
2008-08-27 15:05:00,3.32624,3.33393,3.32054,3.32817,37890000.0
2008-08-27 15:10:00,3.33253,3.33484,3.32267,3.33009,31910000.0
2008-08-27 15:15:00,3.32278,3.33414,3.32119,3.32718,38650000.0
2008-08-27 15:20:00,3.33382,3.33647,3.32301,3.33315,32640000.0
2008-08-27 15:25:00,3.32535,3.33642,3.32412,3.33508,40150000.0
2008-08-27 15:30:00,3.3354,3.33558,3.32606,3.3292,32280000.0
2008-08-27 15:35:00,3.32865,3.33453,3.32172,3.33269,31890000.0
2008-08-27 15:40:00,3.32877,3.33584,3.3211,3.33432,45050000.0
2008-08-27 15:45:00,3.3319,3.3358,3.32285,3.33227,35680000.0
2008-08-27 15:50:00,3.33244,3.33729,3.32595,3.33255,26650000.0
2008-08-27 15:55:00,3.32575,3.3365,3.32513,3.32773,25530000.0
2008-08-27 16:00:00,3.3334,3.33455,3.32035,3.32413,31890000.0
2008-08-27 16:05:00,3.33075,3.33172,3.31911,3.32671,33790000.0
2008-08-27 16:10:00,3.32706,3.32785,3.31507,3.31806,34150000.0
2008-08-27 16:15:00,3.32527,3.32825,3.3166,3.32075,33030000.0
2008-08-27 16:20:00,3.32669,3.33281,3.31526,3.32421,45780000.0
2008-08-27 16:25:00,3.31781,3.33102,3.31337,3.33002,33770000.0
2008-08-27 16:30:00,3.32987,3.33269,3.31951,3.33061,38680000.0
2008-08-27 16:35:00,3.33146,3.336,3.32054,3.33023,32640000.0
2008-08-27 16:40:00,3.32773,3.33465,3.3226,3.32778,33780000.0
2008-08-27 16:45:00,3.33232,3.33235,3.31952,3.32623,39790000.0
2008-08-27 16:50:00,3.33245,3.33463,3.32107,3.33235,30770000.0
2008-08-27 16:55:00,3.32667,3.33162,3.31938,3.33006,41280000.0
2008-08-27 17:00:00,3.32981,3.33222,3.31945,3.32841,40930000.0
2008-08-27 17:05:00,3.32954,3.33233,3.31857,3.32885,30790000.0
2008-08-27 17:10:00,3.32951,3.33288,3.3194,3.32975,34540000.0
2008-08-27 17:15:00,3.33036,3.33385,3.3212,3.32514,35290000.0
2008-08-27 17:20:00,3.33082,3.33508,3.31868,3.32515,34890000.0
2008-08-27 17:25:00,3.32434,3.33384,3.31984,3.32923,28910000.0
2008-08-27 17:30:00,3.32985,3.33136,3.32096,3.32572,28550000.0
2008-08-27 17:35:00,3.32874,3.33543,3.32382,3.32913,30780000.0
2008-08-27 17:40:00,3.32991,3.33249,3.32066,3.32634,31910000.0
2008-08-27 17:45:00,3.3278,3.3324,3.32075,3.3231,37910000.0
2008-08-27 17:50:00,3.3217,3.33601,3.3216,3.33437,29280000.0
2008-08-27 17:55:00,3.32558,3.33681,3.32427,3.33421,28520000.0
2008-08-27 18:00:00,3.33495,3.33511,3.32266,3.33269,37910000.0
2008-08-27 18:05:00,3.3333,3.33449,3.32163,3.33079,28890000.0
2008-08-27 18:10:00,3.32754,3.33512,3.32402,3.3245,33410000.0
2008-08-27 18:15:00,3.33386,3.33431,3.32162,3.32548,49140000.0
2008-08-27 18:20:00,3.33443,3.33443,3.3227,3.33173,27030000.0
2008-08-27 18:25:00,3.33214,3.33404,3.32262,3.3311,25160000.0
2008-08-27 18:30:00,3.3324,3.33574,3.31948,3.32953,30790000.0
2008-08-27 18:35:00,3.33301,3.33551,3.32267,3.33261,31520000.0
2008-08-27 18:40:00,3.32707,3.33303,3.32113,3.32766,33030000.0
2008-08-27 18:45:00,3.33185,3.33299,3.3214,3.33103,32650000.0
2008-08-27 18:50:00,3.32697,3.33732,3.32196,3.33233,31530000.0
2008-08-27 18:55:00,3.32994,3.33551,3.3235,3.33449,39050000.0
2008-08-27 19:00:00,3.33304,3.33926,3.32462,3.33028,48400000.0
2008-08-27 19:05:00,3.33403,3.33869,3.3223,3.33309,37160000.0
2008-08-27 19:10:00,3.3326,3.33442,3.32218,3.3323,35650000.0
2008-08-27 19:15:00,3.33198,3.33589,3.32227,3.32944,43170000.0
2008-08-27 19:20:00,3.32877,3.336,3.32577,3.33429,33410000.0
2008-08-27 19:25:00,3.33303,3.33621,3.32383,3.32928,36040000.0
2008-08-27 19:30:00,3.3353,3.3394,3.32746,3.33048,33040000.0
2008-08-27 19:35:00,3.32845,3.33435,3.32001,3.33027,25150000.0
2008-08-27 19:40:00,3.33158,3.33365,3.3204,3.33185,28150000.0
2008-08-27 19:45:00,3.33018,3.33488,3.32381,3.33488,32280000.0
2008-08-27 19:50:00,3.33275,3.33325,3.31716,3.33064,28900000.0
2008-08-27 19:55:00,3.33402,3.337,3.32502,3.33077,45770000.0
2008-08-27 20:00:00,3.33705,3.33705,3.32174,3.33258,31910000.0
2008-08-27 20:05:00,3.33052,3.33818,3.32131,3.33316,32280000.0
2008-08-27 20:10:00,3.33269,3.3409,3.32214,3.33375,36030000.0
2008-08-27 20:15:00,3.32837,3.33798,3.32478,3.32925,27410000.0
2008-08-27 20:20:00,3.33394,3.33526,3.32378,3.33062,28530000.0
2008-08-27 20:25:00,3.33117,3.34078,3.32048,3.33396,39020000.0
2008-08-27 20:30:00,3.32776,3.3362,3.3235,3.32457,35660000.0
2008-08-27 20:35:00,3.33441,3.33496,3.32376,3.33282,21770000.0
2008-08-27 20:40:00,3.32737,3.33459,3.32288,3.33235,31530000.0
2008-08-27 20:45:00,3.3256,3.33652,3.32069,3.32424,26270000.0
2008-08-27 20:50:00,3.3331,3.33375,3.32272,3.3321,25510000.0
2008-08-27 20:55:00,3.32651,3.33436,3.31918,3.33217,32290000.0
2008-08-27 21:00:00,3.3319,3.33357,3.32065,3.32884,21770000.0
2008-08-27 21:05:00,3.32553,3.33367,3.32118,3.32949,25900000.0
2008-08-27 21:10:00,3.32896,3.33552,3.3204,3.32195,43160000.0
2008-08-27 21:15:00,3.33416,3.33416,3.32423,3.32797,24380000.0
2008-08-27 21:20:00,3.33104,3.33356,3.32206,3.3277,19530000.0
2008-08-27 21:25:00,3.32911,3.33281,3.32048,3.32279,32670000.0
2008-08-27 21:30:00,3.33074,3.33323,3.32175,3.33122,24770000.0
2008-08-27 21:35:00,3.33263,3.33368,3.32234,3.32254,25510000.0
2008-08-27 21:40:00,3.33205,3.33343,3.31771,3.32861,25530000.0
2008-08-27 21:45:00,3.33393,3.33393,3.32209,3.32516,22530000.0
2008-08-27 21:50:00,3.33185,3.33322,3.3211,3.33156,22540000.0
2008-08-27 21:55:00,3.33133,3.33425,3.32069,3.32253,28150000.0
2008-08-27 22:00:00,3.33086,3.33572,3.32131,3.33083,24760000.0
2008-08-27 22:05:00,3.32126,3.33284,3.32065,3.33088,22140000.0
2008-08-27 22:10:00,3.32424,3.33528,3.3185,3.32182,31540000.0
2008-08-27 22:15:00,3.33346,3.3344,3.32236,3.33216,32280000.0
2008-08-27 22:20:00,3.33322,3.33681,3.32117,3.32879,26670000.0
2008-08-27 22:25:00,3.32613,3.33422,3.31999,3.33028,27400000.0
2008-08-27 22:30:00,3.33188,3.33457,3.31926,3.32469,24390000.0
2008-08-27 22:35:00,3.33237,3.33269,3.32072,3.32951,28160000.0
2008-08-27 22:40:00,3.33078,3.33373,3.32312,3.3269,28540000.0
2008-08-27 22:45:00,3.33133,3.33335,3.32261,3.33071,22530000.0
2008-08-27 22:50:00,3.33095,3.3325,3.32137,3.33117,18390000.0
2008-08-27 22:55:00,3.32899,3.332,3.31638,3.3251,37560000.0
2008-08-27 23:00:00,3.33006,3.33416,3.32231,3.32998,30410000.0
2008-08-27 23:05:00,3.33253,3.33543,3.32195,3.32195,25530000.0
2008-08-27 23:10:00,3.32534,3.33428,3.31664,3.33094,45780000.0
2008-08-27 23:15:00,3.33504,3.33504,3.32132,3.32703,25900000.0
2008-08-27 23:20:00,3.32213,3.33495,3.32213,3.33236,32660000.0
2008-08-27 23:25:00,3.33172,3.33767,3.32142,3.32433,22900000.0
2008-08-27 23:30:00,3.32656,3.33426,3.3239,3.32739,16150000.0
2008-08-27 23:35:00,3.32782,3.33379,3.32179,3.33193,26640000.0
2008-08-27 23:40:00,3.33053,3.33493,3.32244,3.33314,25520000.0
2008-08-27 23:45:00,3.33546,3.33683,3.32243,3.32715,29270000.0
2008-08-27 23:50:00,3.32617,3.33192,3.31798,3.33116,16130000.0
2008-08-27 23:55:00,3.32702,3.33246,3.31946,3.32079,27420000.0
2008-08-28 00:00:00,3.33457,3.33457,3.31567,3.31567,21390000.0
2008-08-28 00:05:00,3.33285,3.33536,3.32124,3.3315,20270000.0
2008-08-28 00:10:00,3.33277,3.33305,3.31702,3.32831,27780000.0
2008-08-28 00:15:00,3.32961,3.33325,3.32094,3.32094,21040000.0
2008-08-28 00:20:00,3.33144,3.3334,3.32202,3.33032,9380000.0
2008-08-28 00:25:00,3.33005,3.33222,3.32112,3.32951,32640000.0
2008-08-28 00:30:00,3.33077,3.33319,3.32203,3.32203,26280000.0
2008-08-28 00:35:00,3.32169,3.33197,3.32121,3.32519,25520000.0
2008-08-28 00:40:00,3.32865,3.33373,3.31899,3.3277,41270000.0
2008-08-28 00:45:00,3.32736,3.3304,3.32336,3.32463,13880000.0
2008-08-28 00:50:00,3.33062,3.33185,3.32078,3.33137,14260000.0
2008-08-28 00:55:00,3.32815,3.3364,3.31931,3.33074,42020000.0
2008-08-28 01:00:00,3.32772,3.33475,3.31761,3.32197,32650000.0
2008-08-28 01:05:00,3.33168,3.33319,3.31935,3.32643,30010000.0
2008-08-28 01:10:00,3.33003,3.33109,3.32005,3.32903,10130000.0
2008-08-28 01:15:00,3.32682,3.33625,3.31954,3.32956,24760000.0
2008-08-28 01:20:00,3.32506,3.33146,3.31871,3.33113,30020000.0
2008-08-28 01:25:00,3.32877,3.33269,3.31582,3.32551,33780000.0
2008-08-28 01:30:00,3.33328,3.3354,3.31861,3.33016,28510000.0
2008-08-28 01:35:00,3.32633,3.33258,3.31964,3.32938,28140000.0
2008-08-28 01:40:00,3.33029,3.33222,3.31656,3.32043,33030000.0
2008-08-28 01:45:00,3.33396,3.33396,3.32196,3.33139,21380000.0
2008-08-28 01:50:00,3.33109,3.33358,3.31896,3.32943,27390000.0
2008-08-28 01:55:00,3.33156,3.33205,3.32141,3.32998,19520000.0
2008-08-28 02:00:00,3.33104,3.33129,3.3215,3.33006,18760000.0
2008-08-28 02:05:00,3.33119,3.33385,3.32176,3.32427,26270000.0
2008-08-28 02:10:00,3.33205,3.33345,3.32039,3.32215,35660000.0
2008-08-28 02:15:00,3.33408,3.33408,3.32031,3.32713,30030000.0
2008-08-28 02:20:00,3.32838,3.33116,3.32017,3.33116,27020000.0
2008-08-28 02:25:00,3.32673,3.33346,3.32135,3.3223,31160000.0
2008-08-28 02:30:00,3.33021,3.33417,3.32158,3.33054,29270000.0
2008-08-28 02:35:00,3.32932,3.33235,3.3208,3.32658,27020000.0
2008-08-28 02:40:00,3.33153,3.33735,3.32185,3.32529,36030000.0
2008-08-28 02:45:00,3.33414,3.33414,3.32036,3.32818,22540000.0
2008-08-28 02:50:00,3.33015,3.33244,3.3193,3.32572,30780000.0
2008-08-28 02:55:00,3.32886,3.33248,3.32003,3.33052,24780000.0
2008-08-28 03:00:00,3.33238,3.33291,3.32115,3.325,22520000.0
2008-08-28 03:05:00,3.33066,3.33659,3.3202,3.32917,37150000.0
2008-08-28 03:10:00,3.32315,3.33636,3.32132,3.33144,35660000.0
2008-08-28 03:15:00,3.33276,3.33453,3.3173,3.31925,54780000.0
2008-08-28 03:20:00,3.32973,3.3326,3.32155,3.33132,27390000.0
2008-08-28 03:25:00,3.33151,3.33473,3.32089,3.32236,32680000.0
2008-08-28 03:30:00,3.33014,3.3353,3.31875,3.32835,38670000.0
2008-08-28 03:35:00,3.33362,3.33825,3.32112,3.32657,33410000.0
2008-08-28 03:40:00,3.32959,3.33709,3.31847,3.32605,36760000.0
2008-08-28 03:45:00,3.33131,3.33693,3.31764,3.32954,35640000.0
2008-08-28 03:50:00,3.32973,3.33175,3.31625,3.32208,42790000.0
2008-08-28 03:55:00,3.32876,3.33489,3.31933,3.31933,39770000.0
2008-08-28 04:00:00,3.32322,3.33051,3.318,3.32352,36790000.0
2008-08-28 04:05:00,3.31923,3.33057,3.31886,3.32598,28900000.0
2008-08-28 04:10:00,3.32908,3.33176,3.31754,3.3286,24780000.0
2008-08-28 04:15:00,3.33075,3.33421,3.32064,3.32064,40900000.0
2008-08-28 04:20:00,3.32523,3.32949,3.31573,3.32893,31900000.0
2008-08-28 04:25:00,3.32058,3.33194,3.3167,3.32718,33030000.0
2008-08-28 04:30:00,3.33019,3.33112,3.31725,3.3246,27410000.0
2008-08-28 04:35:00,3.31862,3.32955,3.31755,3.32734,42420000.0
2008-08-28 04:40:00,3.32699,3.33309,3.31771,3.32738,18390000.0
2008-08-28 04:45:00,3.32647,3.33167,3.31857,3.31906,40160000.0
2008-08-28 04:50:00,3.32837,3.33304,3.31925,3.32422,24390000.0
2008-08-28 04:55:00,3.32243,3.33462,3.3165,3.32753,39040000.0
2008-08-28 05:00:00,3.32896,3.33007,3.31897,3.3231,22160000.0
2008-08-28 05:05:00,3.33089,3.33317,3.31861,3.32793,33410000.0
2008-08-28 05:10:00,3.32657,3.32935,3.31807,3.32632,24420000.0
2008-08-28 05:15:00,3.3299,3.33512,3.31893,3.32704,15390000.0
2008-08-28 05:20:00,3.32193,3.33282,3.31776,3.32332,21390000.0
2008-08-28 05:25:00,3.32293,3.33723,3.31771,3.31894,28150000.0
2008-08-28 05:30:00,3.3274,3.3354,3.31693,3.32681,27020000.0
2008-08-28 05:35:00,3.32437,3.33242,3.31785,3.31785,17290000.0
2008-08-28 05:40:00,3.32576,3.33407,3.31695,3.33374,20640000.0
2008-08-28 05:45:00,3.32995,3.33005,3.31707,3.31725,36780000.0
2008-08-28 05:50:00,3.32525,3.33088,3.31707,3.32796,30030000.0
2008-08-28 05:55:00,3.32353,3.32926,3.31743,3.3278,27020000.0
2008-08-28 06:00:00,3.32563,3.32982,3.31872,3.31947,22140000.0
2008-08-28 06:05:00,3.32215,3.32765,3.31677,3.32493,29290000.0
2008-08-28 06:10:00,3.32601,3.3295,3.31636,3.32027,28150000.0
2008-08-28 06:15:00,3.32763,3.33182,3.31713,3.3256,30410000.0
2008-08-28 06:20:00,3.32698,3.33006,3.31836,3.32831,29660000.0
2008-08-28 06:25:00,3.32731,3.32917,3.31722,3.32641,23640000.0
2008-08-28 06:30:00,3.32597,3.33194,3.32289,3.32601,27770000.0
2008-08-28 06:35:00,3.327,3.32967,3.31645,3.32369,24770000.0
2008-08-28 06:40:00,3.32873,3.32996,3.31915,3.3291,22520000.0
2008-08-28 06:45:00,3.32615,3.32991,3.31979,3.32651,26270000.0
2008-08-28 06:50:00,3.32539,3.33037,3.31888,3.31915,29270000.0
2008-08-28 06:55:00,3.32957,3.32957,3.31653,3.31861,31150000.0
2008-08-28 07:00:00,3.32544,3.33152,3.31687,3.32734,28900000.0
2008-08-28 07:05:00,3.3178,3.33055,3.31736,3.32593,34140000.0
2008-08-28 07:10:00,3.32267,3.32883,3.31777,3.32324,26640000.0
2008-08-28 07:15:00,3.3298,3.3298,3.31651,3.32728,28150000.0
2008-08-28 07:20:00,3.3257,3.32816,3.31647,3.32398,31900000.0
2008-08-28 07:25:00,3.32724,3.32832,3.31667,3.32549,38640000.0
2008-08-28 07:30:00,3.32916,3.32989,3.31674,3.32636,30040000.0
2008-08-28 07:35:00,3.32168,3.32935,3.31543,3.3246,30400000.0
2008-08-28 07:40:00,3.32477,3.32987,3.31823,3.32621,26260000.0
2008-08-28 07:45:00,3.32871,3.32871,3.31788,3.32766,24760000.0
2008-08-28 07:50:00,3.32609,3.32801,3.31598,3.32732,36040000.0
2008-08-28 07:55:00,3.32793,3.32928,3.31502,3.31658,39030000.0
2008-08-28 08:00:00,3.32947,3.33095,3.3179,3.3179,34130000.0
2008-08-28 08:05:00,3.32797,3.33381,3.31996,3.32218,33030000.0
2008-08-28 08:10:00,3.32925,3.33197,3.31856,3.3271,29640000.0
2008-08-28 08:15:00,3.32823,3.33282,3.32025,3.32235,26260000.0
2008-08-28 08:20:00,3.31992,3.33225,3.31958,3.32443,33040000.0
2008-08-28 08:25:00,3.32195,3.33344,3.31915,3.32436,30790000.0
2008-08-28 08:30:00,3.33609,3.33721,3.31878,3.32737,38670000.0
2008-08-28 08:35:00,3.33182,3.33563,3.32327,3.32327,30770000.0
2008-08-28 08:40:00,3.33346,3.34055,3.32709,3.33816,34520000.0
2008-08-28 08:45:00,3.33746,3.34179,3.32745,3.33396,55560000.0
2008-08-28 08:50:00,3.32898,3.34328,3.32898,3.3367,58160000.0
2008-08-28 08:55:00,3.33707,3.34396,3.32831,3.33556,37150000.0
2008-08-28 09:00:00,3.33974,3.34394,3.33305,3.34066,30400000.0
2008-08-28 09:05:00,3.33895,3.34289,3.33038,3.33989,31890000.0
2008-08-28 09:10:00,3.33999,3.34388,3.32652,3.33594,35290000.0
2008-08-28 09:15:00,3.34039,3.34039,3.32496,3.33491,32650000.0
2008-08-28 09:20:00,3.32719,3.33941,3.32535,3.33653,30020000.0
2008-08-28 09:25:00,3.33693,3.3436,3.3301,3.34326,35270000.0
2008-08-28 09:30:00,3.34118,3.34838,3.33518,3.34722,36770000.0
2008-08-28 09:35:00,3.34355,3.34873,3.33695,3.34369,30030000.0
2008-08-28 09:40:00,3.34043,3.35027,3.33748,3.34818,34140000.0
2008-08-28 09:45:00,3.34927,3.34992,3.33578,3.34205,36030000.0
2008-08-28 09:50:00,3.34835,3.34938,3.33709,3.349,32640000.0
2008-08-28 09:55:00,3.35183,3.35183,3.33692,3.34848,37150000.0
2008-08-28 10:00:00,3.34959,3.3514,3.33869,3.34662,32650000.0
2008-08-28 10:05:00,3.33857,3.34822,3.33276,3.34069,26670000.0
2008-08-28 10:10:00,3.33873,3.34594,3.33391,3.3404,29650000.0
2008-08-28 10:15:00,3.34178,3.34705,3.3327,3.3419,31520000.0
2008-08-28 10:20:00,3.33374,3.34324,3.32926,3.33615,63040000.0
2008-08-28 10:25:00,3.34016,3.34454,3.32987,3.33522,33790000.0
2008-08-28 10:30:00,3.33244,3.34298,3.32938,3.33949,39430000.0
2008-08-28 10:35:00,3.33604,3.34321,3.33083,3.33974,28540000.0
2008-08-28 10:40:00,3.3383,3.34972,3.32807,3.34406,40910000.0
2008-08-28 10:45:00,3.33717,3.34527,3.33545,3.34396,34530000.0
2008-08-28 10:50:00,3.34191,3.34438,3.33186,3.33815,33020000.0
2008-08-28 10:55:00,3.34385,3.34615,3.33427,3.34034,34900000.0
2008-08-28 11:00:00,3.34283,3.34578,3.3297,3.33931,37520000.0
2008-08-28 11:05:00,3.3411,3.34593,3.33445,3.33776,37890000.0
2008-08-28 11:10:00,3.34093,3.3443,3.33249,3.3443,31910000.0
2008-08-28 11:15:00,3.33881,3.34604,3.33521,3.34318,37550000.0
2008-08-28 11:20:00,3.34334,3.35141,3.33731,3.34115,42420000.0
2008-08-28 11:25:00,3.34118,3.34797,3.33251,3.33555,33400000.0
2008-08-28 11:30:00,3.34195,3.34449,3.33227,3.34263,36380000.0
2008-08-28 11:35:00,3.34238,3.34472,3.3301,3.3301,33390000.0
2008-08-28 11:40:00,3.34013,3.34184,3.32656,3.33731,40150000.0
2008-08-28 11:45:00,3.33879,3.34135,3.3302,3.33876,38650000.0
2008-08-28 11:50:00,3.3409,3.34177,3.33145,3.33661,28900000.0
2008-08-28 11:55:00,3.34067,3.34114,3.33121,3.33941,28910000.0
2008-08-28 12:00:00,3.33823,3.34006,3.32939,3.33914,34910000.0
2008-08-28 12:05:00,3.33812,3.34288,3.32733,3.33586,28910000.0
2008-08-28 12:10:00,3.33081,3.33922,3.32818,3.33669,32270000.0
2008-08-28 12:15:00,3.33769,3.34097,3.32677,3.3372,36770000.0
2008-08-28 12:20:00,3.32713,3.33889,3.32663,3.33453,32660000.0
2008-08-28 12:25:00,3.33662,3.33962,3.33143,3.33937,31520000.0
2008-08-28 12:30:00,3.34052,3.34186,3.32507,3.3383,33780000.0
2008-08-28 12:35:00,3.3359,3.34027,3.32613,3.33141,33390000.0
2008-08-28 12:40:00,3.33544,3.3415,3.32522,3.32923,35280000.0
2008-08-28 12:45:00,3.33665,3.33783,3.32699,3.33249,45020000.0
2008-08-28 12:50:00,3.32705,3.33808,3.32705,3.3311,30010000.0
2008-08-28 12:55:00,3.33723,3.34264,3.32628,3.33541,37150000.0
2008-08-28 13:00:00,3.32858,3.33936,3.32714,3.33784,39390000.0
2008-08-28 13:05:00,3.33566,3.33976,3.32909,3.33233,30030000.0
2008-08-28 13:10:00,3.33761,3.33932,3.32503,3.33596,32290000.0
2008-08-28 13:15:00,3.33619,3.33949,3.32741,3.32951,33780000.0
2008-08-28 13:20:00,3.3382,3.3382,3.3283,3.33767,34520000.0
2008-08-28 13:25:00,3.33614,3.34153,3.32681,3.33807,30400000.0
2008-08-28 13:30:00,3.33431,3.33953,3.32731,3.33629,36790000.0
2008-08-28 13:35:00,3.33113,3.33915,3.32427,3.33705,34530000.0
2008-08-28 13:40:00,3.33653,3.34006,3.32806,3.33782,34520000.0
2008-08-28 13:45:00,3.33648,3.34125,3.32713,3.33313,33380000.0
2008-08-28 13:50:00,3.33906,3.34033,3.32911,3.34031,41290000.0
2008-08-28 13:55:00,3.33448,3.34182,3.33382,3.34005,33040000.0
2008-08-28 14:00:00,3.33741,3.34395,3.33196,3.33568,36030000.0
2008-08-28 14:05:00,3.33006,3.34476,3.32979,3.34315,44640000.0
2008-08-28 14:10:00,3.34233,3.34764,3.33466,3.33951,29660000.0
2008-08-28 14:15:00,3.34097,3.34687,3.33471,3.33989,30760000.0
2008-08-28 14:20:00,3.34338,3.34644,3.33545,3.34533,33380000.0
2008-08-28 14:25:00,3.34084,3.34689,3.33455,3.33938,37890000.0
2008-08-28 14:30:00,3.3377,3.34713,3.33575,3.346,37530000.0
2008-08-28 14:35:00,3.33824,3.34648,3.33419,3.34113,32650000.0
2008-08-28 14:40:00,3.33883,3.34718,3.3363,3.34176,30410000.0
2008-08-28 14:45:00,3.34119,3.34546,3.33156,3.344,34520000.0
2008-08-28 14:50:00,3.33812,3.34532,3.33446,3.34499,31170000.0
2008-08-28 14:55:00,3.34247,3.34611,3.33174,3.34221,51810000.0
2008-08-28 15:00:00,3.345,3.34743,3.3334,3.33945,42030000.0
2008-08-28 15:05:00,3.33872,3.3465,3.33235,3.33888,36400000.0
2008-08-28 15:10:00,3.34516,3.3468,3.33411,3.3454,31550000.0
2008-08-28 15:15:00,3.33782,3.34727,3.3363,3.34606,37140000.0
2008-08-28 15:20:00,3.33879,3.34523,3.33438,3.34316,31520000.0
2008-08-28 15:25:00,3.34205,3.34709,3.33447,3.34461,41270000.0
2008-08-28 15:30:00,3.34239,3.34501,3.33366,3.33871,30780000.0
2008-08-28 15:35:00,3.33329,3.34485,3.33322,3.34158,31150000.0
2008-08-28 15:40:00,3.34137,3.34516,3.33029,3.34017,44310000.0
2008-08-28 15:45:00,3.34084,3.3453,3.33167,3.34037,39030000.0
2008-08-28 15:50:00,3.34193,3.34664,3.3345,3.33866,33780000.0
2008-08-28 15:55:00,3.34369,3.34598,3.33454,3.33984,31540000.0
2008-08-28 16:00:00,3.34565,3.34639,3.33409,3.33855,29660000.0
2008-08-28 16:05:00,3.34528,3.34572,3.33417,3.34297,34520000.0
2008-08-28 16:10:00,3.34221,3.34552,3.33153,3.33509,36760000.0
2008-08-28 16:15:00,3.34409,3.34648,3.33509,3.33699,34150000.0
2008-08-28 16:20:00,3.34336,3.34661,3.33226,3.34015,45410000.0
2008-08-28 16:25:00,3.33332,3.34421,3.3309,3.34319,33020000.0
2008-08-28 16:30:00,3.34465,3.34607,3.33371,3.34151,39780000.0
2008-08-28 16:35:00,3.34167,3.34604,3.33329,3.3429,31150000.0
2008-08-28 16:40:00,3.33423,3.34944,3.33342,3.33986,33780000.0
2008-08-28 16:45:00,3.34682,3.34947,3.33584,3.34216,37170000.0
2008-08-28 16:50:00,3.34562,3.34664,3.33601,3.34598,32670000.0
2008-08-28 16:55:00,3.34275,3.3472,3.33485,3.34629,39040000.0
2008-08-28 17:00:00,3.34604,3.34688,3.33334,3.34336,40940000.0
2008-08-28 17:05:00,3.34537,3.34943,3.33586,3.34616,30410000.0
2008-08-28 17:10:00,3.34826,3.3489,3.33531,3.34617,36000000.0
2008-08-28 17:15:00,3.34731,3.34967,3.33778,3.34225,36410000.0
2008-08-28 17:20:00,3.34647,3.35287,3.33899,3.34361,35270000.0
2008-08-28 17:25:00,3.34219,3.35223,3.33679,3.34742,28540000.0
2008-08-28 17:30:00,3.34879,3.34939,3.33907,3.34306,33790000.0
2008-08-28 17:35:00,3.34106,3.35071,3.3384,3.34503,33400000.0
2008-08-28 17:40:00,3.34599,3.34761,3.33458,3.33918,34510000.0
2008-08-28 17:45:00,3.34257,3.35179,3.33604,3.3478,37150000.0
2008-08-28 17:50:00,3.33549,3.34735,3.33098,3.34213,30770000.0
2008-08-28 17:55:00,3.33329,3.34805,3.33269,3.3463,27030000.0
2008-08-28 18:00:00,3.34701,3.34741,3.33289,3.34587,38300000.0
2008-08-28 18:05:00,3.34551,3.34703,3.33482,3.34251,31520000.0
2008-08-28 18:10:00,3.34217,3.34876,3.33597,3.33815,34910000.0
2008-08-28 18:15:00,3.34661,3.34738,3.33591,3.34058,45430000.0
2008-08-28 18:20:00,3.34903,3.34983,3.33938,3.34656,27770000.0
2008-08-28 18:25:00,3.34687,3.34921,3.33717,3.34655,25150000.0
2008-08-28 18:30:00,3.34198,3.35052,3.33696,3.34295,32660000.0
2008-08-28 18:35:00,3.34742,3.35216,3.33822,3.34754,32640000.0
2008-08-28 18:40:00,3.34265,3.34827,3.33658,3.34347,32260000.0
2008-08-28 18:45:00,3.34815,3.34815,3.33384,3.34505,30400000.0
2008-08-28 18:50:00,3.33639,3.34761,3.33447,3.34636,31540000.0
2008-08-28 18:55:00,3.3416,3.34766,3.33656,3.34687,43900000.0
2008-08-28 19:00:00,3.34613,3.35139,3.33632,3.34183,46910000.0
2008-08-28 19:05:00,3.34751,3.35043,3.33643,3.34863,35280000.0
2008-08-28 19:10:00,3.34665,3.35011,3.33756,3.34627,37150000.0
2008-08-28 19:15:00,3.3446,3.34959,3.33436,3.34344,42430000.0
2008-08-28 19:20:00,3.34139,3.34874,3.33664,3.34687,36380000.0
2008-08-28 19:25:00,3.34765,3.35171,3.33849,3.34415,38260000.0
2008-08-28 19:30:00,3.34887,3.34956,3.33788,3.34266,33030000.0
2008-08-28 19:35:00,3.34541,3.34989,3.33871,3.34802,24770000.0
2008-08-28 19:40:00,3.34362,3.34957,3.33626,3.33873,31900000.0
2008-08-28 19:45:00,3.34331,3.35094,3.33735,3.34243,32270000.0
2008-08-28 19:50:00,3.34894,3.3534,3.33759,3.34784,40540000.0
2008-08-28 19:55:00,3.34069,3.35066,3.33721,3.34264,33400000.0
2008-08-28 20:00:00,3.34472,3.3483,3.33372,3.33575,30010000.0
2008-08-28 20:05:00,3.34404,3.34613,3.33391,3.34368,30770000.0
2008-08-28 20:10:00,3.33626,3.34714,3.33626,3.33723,32650000.0
2008-08-28 20:15:00,3.3489,3.3489,3.33711,3.34186,27000000.0
2008-08-28 20:20:00,3.33803,3.34769,3.33367,3.34499,21770000.0
2008-08-28 20:25:00,3.34635,3.35127,3.33541,3.34641,33780000.0
2008-08-28 20:30:00,3.34702,3.34726,3.33486,3.3365,37510000.0
2008-08-28 20:35:00,3.3456,3.34934,3.33724,3.34734,30780000.0
2008-08-28 20:40:00,3.34608,3.35125,3.33811,3.34247,46170000.0
2008-08-28 20:45:00,3.34453,3.35157,3.33539,3.34674,38650000.0
2008-08-28 20:50:00,3.34396,3.35163,3.33661,3.34136,39780000.0
2008-08-28 20:55:00,3.34646,3.34849,3.33638,3.34768,48410000.0
2008-08-28 21:00:00,3.34934,3.35037,3.33704,3.34789,38300000.0
2008-08-28 21:05:00,3.34704,3.34854,3.33702,3.34589,26640000.0
2008-08-28 21:10:00,3.34535,3.35003,3.3363,3.3363,46910000.0
2008-08-28 21:15:00,3.34897,3.35281,3.33531,3.34197,32280000.0
2008-08-28 21:20:00,3.34293,3.35025,3.33714,3.34681,26290000.0
2008-08-28 21:25:00,3.35061,3.35317,3.33728,3.33858,38270000.0
2008-08-28 21:30:00,3.34398,3.35158,3.33753,3.34994,27800000.0
2008-08-28 21:35:00,3.34212,3.34966,3.33733,3.34179,21020000.0
2008-08-28 21:40:00,3.34551,3.35248,3.34111,3.34785,34890000.0
2008-08-28 21:45:00,3.34682,3.35089,3.33616,3.34559,24790000.0
2008-08-28 21:50:00,3.34171,3.34817,3.33707,3.34264,28890000.0
2008-08-28 21:55:00,3.34727,3.34766,3.33456,3.33606,28910000.0
2008-08-28 22:00:00,3.35085,3.35085,3.3355,3.34301,28910000.0
2008-08-28 22:05:00,3.34518,3.34941,3.33767,3.34712,28160000.0
2008-08-28 22:10:00,3.34696,3.35026,3.33651,3.33905,35660000.0
2008-08-28 22:15:00,3.35244,3.35244,3.33469,3.34603,42040000.0
2008-08-28 22:20:00,3.34566,3.35002,3.33571,3.3478,28160000.0
2008-08-28 22:25:00,3.34614,3.3486,3.33456,3.34824,32270000.0
2008-08-28 22:30:00,3.34656,3.35157,3.33974,3.34667,30760000.0
2008-08-28 22:35:00,3.34271,3.35334,3.33652,3.34646,28540000.0
2008-08-28 22:40:00,3.34239,3.34817,3.33491,3.34714,33420000.0
2008-08-28 22:45:00,3.34428,3.34933,3.33812,3.34824,28520000.0
2008-08-28 22:50:00,3.3478,3.34934,3.33838,3.34642,25520000.0
2008-08-28 22:55:00,3.34769,3.34981,3.33718,3.34694,46520000.0
2008-08-28 23:00:00,3.33932,3.35083,3.33763,3.33888,27770000.0
2008-08-28 23:05:00,3.34281,3.34938,3.33873,3.3426,27420000.0
2008-08-28 23:10:00,3.34676,3.35037,3.33744,3.3487,26640000.0
2008-08-28 23:15:00,3.35092,3.35092,3.33672,3.34393,27750000.0
2008-08-28 23:20:00,3.35117,3.35117,3.33768,3.3384,24010000.0
2008-08-28 23:25:00,3.34621,3.34808,3.33323,3.33723,25510000.0
2008-08-28 23:30:00,3.35272,3.35272,3.33899,3.3464,13140000.0
2008-08-28 23:35:00,3.34831,3.34862,3.33789,3.34622,16900000.0
2008-08-28 23:40:00,3.34499,3.35029,3.33363,3.34767,30020000.0
2008-08-28 23:45:00,3.35025,3.35025,3.34021,3.34717,31530000.0
2008-08-28 23:50:00,3.34315,3.34772,3.33617,3.34551,20260000.0
2008-08-28 23:55:00,3.3434,3.34938,3.33794,3.33825,28160000.0
2008-08-29 00:00:00,3.35028,3.35028,3.33698,3.33767,27400000.0
2008-08-29 00:05:00,3.34765,3.34937,3.33806,3.34777,30790000.0
2008-08-29 00:10:00,3.34738,3.34957,3.33747,3.33747,29640000.0
2008-08-29 00:15:00,3.3444,3.35039,3.33604,3.33736,39430000.0
2008-08-29 00:20:00,3.34396,3.34824,3.3361,3.3474,25900000.0
2008-08-29 00:25:00,3.3376,3.34917,3.3361,3.34504,21040000.0
2008-08-29 00:30:00,3.34733,3.34941,3.33721,3.34667,21010000.0
2008-08-29 00:35:00,3.34407,3.3486,3.33781,3.34688,26640000.0
2008-08-29 00:40:00,3.34365,3.34912,3.33309,3.33339,26630000.0
2008-08-29 00:45:00,3.33746,3.34206,3.33208,3.34,29650000.0
2008-08-29 00:50:00,3.33998,3.34777,3.3318,3.34777,27030000.0
2008-08-29 00:55:00,3.3474,3.34796,3.33564,3.34655,38650000.0
2008-08-29 01:00:00,3.34208,3.35092,3.33536,3.34554,22900000.0
2008-08-29 01:05:00,3.34843,3.35134,3.33759,3.345,41280000.0
2008-08-29 01:10:00,3.34607,3.34817,3.33425,3.3373,24770000.0
2008-08-29 01:15:00,3.35066,3.35066,3.33745,3.34736,36790000.0
2008-08-29 01:20:00,3.34622,3.35059,3.34047,3.34272,31890000.0
2008-08-29 01:25:00,3.3429,3.34987,3.33702,3.34665,49510000.0
2008-08-29 01:30:00,3.34875,3.34928,3.33726,3.34756,44280000.0
2008-08-29 01:35:00,3.34745,3.34827,3.33879,3.34746,34160000.0
2008-08-29 01:40:00,3.34758,3.34934,3.33733,3.33847,32650000.0
2008-08-29 01:45:00,3.34314,3.34953,3.33614,3.34555,38660000.0
2008-08-29 01:50:00,3.33732,3.34793,3.33689,3.34753,32660000.0
2008-08-29 01:55:00,3.34831,3.35025,3.3374,3.34178,27790000.0
2008-08-29 02:00:00,3.34451,3.34772,3.33672,3.34616,20270000.0
2008-08-29 02:05:00,3.34612,3.34799,3.33698,3.34481,14270000.0
2008-08-29 02:10:00,3.34454,3.34742,3.33682,3.34521,23280000.0
2008-08-29 02:15:00,3.34951,3.35279,3.33802,3.33968,18010000.0
2008-08-29 02:20:00,3.34311,3.34775,3.33551,3.33717,25140000.0
2008-08-29 02:25:00,3.34281,3.34952,3.33714,3.33808,24780000.0
2008-08-29 02:30:00,3.34442,3.34881,3.33698,3.3465,26260000.0
2008-08-29 02:35:00,3.33925,3.35179,3.33692,3.3371,23270000.0
2008-08-29 02:40:00,3.34584,3.34828,3.33442,3.3382,28540000.0
2008-08-29 02:45:00,3.34917,3.35353,3.3372,3.34086,26650000.0
2008-08-29 02:50:00,3.3467,3.34797,3.33523,3.34746,34150000.0
2008-08-29 02:55:00,3.34341,3.34871,3.33624,3.34796,28160000.0
2008-08-29 03:00:00,3.351,3.35121,3.34019,3.34026,27780000.0
2008-08-29 03:05:00,3.34257,3.34947,3.33628,3.34858,32660000.0
2008-08-29 03:10:00,3.34059,3.351,3.33971,3.34449,31140000.0
2008-08-29 03:15:00,3.35051,3.35202,3.33676,3.34095,43540000.0
2008-08-29 03:20:00,3.3477,3.35096,3.34116,3.3454,24400000.0
2008-08-29 03:25:00,3.34881,3.35052,3.33667,3.34945,37150000.0
2008-08-29 03:30:00,3.34883,3.35328,3.34014,3.35085,30400000.0
2008-08-29 03:35:00,3.35098,3.35405,3.3395,3.34749,33020000.0
2008-08-29 03:40:00,3.34008,3.35104,3.3367,3.34469,30790000.0
2008-08-29 03:45:00,3.34946,3.35328,3.33783,3.34982,42400000.0
2008-08-29 03:50:00,3.34754,3.35006,3.33639,3.34779,33800000.0
2008-08-29 03:55:00,3.3456,3.35189,3.33527,3.3408,34160000.0
2008-08-29 04:00:00,3.35146,3.35571,3.33881,3.34966,34150000.0
2008-08-29 04:05:00,3.34737,3.35148,3.34033,3.3486,28890000.0
2008-08-29 04:10:00,3.34959,3.35169,3.33853,3.34696,31170000.0
2008-08-29 04:15:00,3.35217,3.35354,3.34005,3.34954,35660000.0
2008-08-29 04:20:00,3.34772,3.35171,3.33904,3.34758,27030000.0
2008-08-29 04:25:00,3.34979,3.35109,3.33731,3.34778,36400000.0
2008-08-29 04:30:00,3.35061,3.35434,3.339,3.34771,28910000.0
2008-08-29 04:35:00,3.34033,3.35176,3.33821,3.35153,30800000.0
2008-08-29 04:40:00,3.34964,3.35187,3.33883,3.34821,21760000.0
2008-08-29 04:45:00,3.3513,3.35161,3.33704,3.34857,31910000.0
2008-08-29 04:50:00,3.34972,3.35074,3.33928,3.34736,39390000.0
2008-08-29 04:55:00,3.34843,3.35422,3.33848,3.34547,38280000.0
2008-08-29 05:00:00,3.34761,3.35098,3.34052,3.34516,19900000.0
2008-08-29 05:05:00,3.34997,3.35405,3.3381,3.35044,33390000.0
2008-08-29 05:10:00,3.34942,3.35113,3.3406,3.34754,32290000.0
2008-08-29 05:15:00,3.34538,3.35583,3.33719,3.3407,32270000.0
2008-08-29 05:20:00,3.34033,3.35157,3.33854,3.34302,25140000.0
2008-08-29 05:25:00,3.34845,3.35047,3.33563,3.34693,27760000.0
2008-08-29 05:30:00,3.34271,3.35295,3.33554,3.33934,22510000.0
2008-08-29 05:35:00,3.34979,3.35646,3.33975,3.34103,19520000.0
2008-08-29 05:40:00,3.3383,3.35015,3.33678,3.3488,28510000.0
2008-08-29 05:45:00,3.3528,3.35305,3.3373,3.34892,49150000.0
2008-08-29 05:50:00,3.34937,3.35041,3.33861,3.3446,33030000.0
2008-08-29 05:55:00,3.3501,3.35064,3.33493,3.34273,33020000.0
2008-08-29 06:00:00,3.35275,3.35355,3.33962,3.34081,19520000.0
2008-08-29 06:05:00,3.34912,3.35144,3.33987,3.34668,13510000.0
2008-08-29 06:10:00,3.34298,3.35381,3.33934,3.34032,33020000.0
2008-08-29 06:15:00,3.3499,3.35058,3.33936,3.34042,28510000.0
2008-08-29 06:20:00,3.34465,3.35201,3.3391,3.34984,30040000.0
2008-08-29 06:25:00,3.34112,3.35423,3.34011,3.34963,22910000.0
2008-08-29 06:30:00,3.35189,3.35189,3.33873,3.34536,22530000.0
2008-08-29 06:35:00,3.35023,3.35053,3.33847,3.3444,22510000.0
2008-08-29 06:40:00,3.34427,3.35217,3.34007,3.35045,28530000.0
2008-08-29 06:45:00,3.34703,3.35156,3.34106,3.34582,24020000.0
2008-08-29 06:50:00,3.34978,3.35102,3.34028,3.34852,11260000.0
2008-08-29 06:55:00,3.34983,3.35517,3.33932,3.33992,25920000.0
2008-08-29 07:00:00,3.35246,3.35261,3.33894,3.34615,30020000.0
2008-08-29 07:05:00,3.34777,3.35601,3.34114,3.345,28520000.0
2008-08-29 07:10:00,3.34168,3.35321,3.34168,3.34814,21780000.0
2008-08-29 07:15:00,3.35197,3.35272,3.33973,3.34916,27770000.0
2008-08-29 07:20:00,3.35052,3.35327,3.33971,3.35034,25520000.0
2008-08-29 07:25:00,3.34505,3.35519,3.34005,3.34935,36020000.0
2008-08-29 07:30:00,3.353,3.353,3.3402,3.34705,27400000.0
2008-08-29 07:35:00,3.34284,3.35291,3.34012,3.34012,23270000.0
2008-08-29 07:40:00,3.34586,3.35335,3.34063,3.34863,25900000.0
2008-08-29 07:45:00,3.34797,3.35344,3.34075,3.35344,23640000.0
2008-08-29 07:50:00,3.34657,3.35466,3.34193,3.34717,37160000.0
2008-08-29 07:55:00,3.35107,3.35622,3.33959,3.34186,37890000.0
2008-08-29 08:00:00,3.35383,3.35383,3.34091,3.34124,33040000.0
2008-08-29 08:05:00,3.34874,3.35054,3.33549,3.34201,33040000.0
2008-08-29 08:10:00,3.35013,3.35145,3.3412,3.3491,28160000.0
2008-08-29 08:15:00,3.35041,3.3511,3.3376,3.34586,27390000.0
2008-08-29 08:20:00,3.34098,3.35265,3.33975,3.34429,32290000.0
2008-08-29 08:25:00,3.34322,3.35103,3.33778,3.33947,27780000.0
2008-08-29 08:30:00,3.35047,3.35344,3.33894,3.34592,39430000.0
2008-08-29 08:35:00,3.34964,3.35451,3.33929,3.33929,31160000.0
2008-08-29 08:40:00,3.34754,3.35362,3.34034,3.35279,35280000.0
2008-08-29 08:45:00,3.353,3.35802,3.33963,3.35078,58170000.0
2008-08-29 08:50:00,3.34458,3.36011,3.34394,3.35286,55960000.0
2008-08-29 08:55:00,3.35449,3.36041,3.34571,3.35263,36420000.0
2008-08-29 09:00:00,3.34967,3.36075,3.34563,3.35835,31530000.0
2008-08-29 09:05:00,3.35524,3.36119,3.3463,3.35726,31520000.0
2008-08-29 09:10:00,3.35851,3.35912,3.34617,3.35612,34530000.0
2008-08-29 09:15:00,3.35884,3.35907,3.34478,3.35107,31530000.0
2008-08-29 09:20:00,3.34872,3.35959,3.34635,3.35169,30020000.0
2008-08-29 09:25:00,3.35013,3.35821,3.34115,3.35316,33790000.0
2008-08-29 09:30:00,3.34869,3.35666,3.34393,3.35354,34900000.0
2008-08-29 09:35:00,3.34825,3.35288,3.34223,3.34619,30770000.0
2008-08-29 09:40:00,3.34818,3.35452,3.34279,3.3515,33050000.0
2008-08-29 09:45:00,3.35343,3.35412,3.34095,3.34637,36030000.0
2008-08-29 09:50:00,3.3536,3.3536,3.34218,3.35109,33020000.0
2008-08-29 09:55:00,3.35127,3.35156,3.33776,3.35058,37530000.0
2008-08-29 10:00:00,3.35106,3.35376,3.34167,3.3501,33010000.0
2008-08-29 10:05:00,3.34102,3.35118,3.3373,3.345,28890000.0
2008-08-29 10:10:00,3.34331,3.34994,3.33566,3.34281,29280000.0
2008-08-29 10:15:00,3.34421,3.34888,3.3388,3.34783,31520000.0
2008-08-29 10:20:00,3.34197,3.35085,3.33814,3.34412,62660000.0
2008-08-29 10:25:00,3.3483,3.34938,3.33757,3.34075,34160000.0
2008-08-29 10:30:00,3.33863,3.34992,3.33673,3.34942,40540000.0
2008-08-29 10:35:00,3.34452,3.35065,3.3373,3.34645,30020000.0
2008-08-29 10:40:00,3.34304,3.35322,3.3378,3.34981,40900000.0
2008-08-29 10:45:00,3.34173,3.34893,3.33726,3.34613,35270000.0
2008-08-29 10:50:00,3.34461,3.34604,3.33326,3.33705,32680000.0
2008-08-29 10:55:00,3.34221,3.34486,3.33101,3.33707,35270000.0
2008-08-29 11:00:00,3.33958,3.34116,3.32509,3.33526,36800000.0
2008-08-29 11:05:00,3.33615,3.34209,3.32929,3.33598,37540000.0
2008-08-29 11:10:00,3.33911,3.34403,3.33247,3.3426,31920000.0
2008-08-29 11:15:00,3.33708,3.34296,3.33175,3.33984,38650000.0
2008-08-29 11:20:00,3.3413,3.34464,3.33114,3.33887,43160000.0
2008-08-29 11:25:00,3.33826,3.34447,3.33144,3.33748,33020000.0
2008-08-29 11:30:00,3.34267,3.34383,3.33155,3.34099,36030000.0
2008-08-29 11:35:00,3.34143,3.34327,3.3306,3.3306,32280000.0
2008-08-29 11:40:00,3.3411,3.3438,3.33207,3.34126,39020000.0
2008-08-29 11:45:00,3.34118,3.3412,3.33077,3.33963,38660000.0
2008-08-29 11:50:00,3.34062,3.34167,3.3315,3.33445,29280000.0
2008-08-29 11:55:00,3.34085,3.34173,3.33117,3.34058,29660000.0
2008-08-29 12:00:00,3.34016,3.34327,3.33436,3.34209,36760000.0
2008-08-29 12:05:00,3.34106,3.34557,3.3341,3.34327,29650000.0
2008-08-29 12:10:00,3.33836,3.34551,3.33371,3.34307,33390000.0
2008-08-29 12:15:00,3.34295,3.3459,3.33312,3.34471,35290000.0
2008-08-29 12:20:00,3.33276,3.34646,3.33225,3.33993,34160000.0
2008-08-29 12:25:00,3.34381,3.34647,3.33754,3.34598,32640000.0
2008-08-29 12:30:00,3.34685,3.3469,3.33312,3.34486,33780000.0
2008-08-29 12:35:00,3.34376,3.34736,3.33403,3.33836,30800000.0
2008-08-29 12:40:00,3.3454,3.35238,3.33542,3.34023,36400000.0
2008-08-29 12:45:00,3.34727,3.34887,3.33701,3.34203,43160000.0
2008-08-29 12:50:00,3.33804,3.34744,3.33459,3.34025,29670000.0
2008-08-29 12:55:00,3.34431,3.3486,3.33485,3.34336,36030000.0
2008-08-29 13:00:00,3.33894,3.35104,3.33894,3.34836,38650000.0
2008-08-29 13:05:00,3.34292,3.34854,3.33867,3.34173,30780000.0
2008-08-29 13:10:00,3.34617,3.34893,3.33528,3.34504,32280000.0
2008-08-29 13:15:00,3.34557,3.34893,3.3357,3.33718,35270000.0
2008-08-29 13:20:00,3.34636,3.34724,3.33593,3.34489,34900000.0
2008-08-29 13:25:00,3.34498,3.34616,3.33315,3.34485,30780000.0
2008-08-29 13:30:00,3.34144,3.34615,3.3347,3.34209,36790000.0
2008-08-29 13:35:00,3.33814,3.34663,3.33194,3.34389,35300000.0
2008-08-29 13:40:00,3.34414,3.3471,3.33605,3.34146,33400000.0
2008-08-29 13:45:00,3.34074,3.34671,3.33444,3.33868,32270000.0
2008-08-29 13:50:00,3.34351,3.34745,3.33446,3.34561,41290000.0
2008-08-29 13:55:00,3.33903,3.34599,3.33721,3.34147,32310000.0
2008-08-29 14:00:00,3.34004,3.34538,3.33364,3.34019,36410000.0
2008-08-29 14:05:00,3.33659,3.34812,3.33154,3.34368,43550000.0
2008-08-29 14:10:00,3.34587,3.3475,3.33627,3.34321,30760000.0
2008-08-29 14:15:00,3.34341,3.34953,3.33677,3.3435,30030000.0
2008-08-29 14:20:00,3.34885,3.35094,3.33633,3.34702,32640000.0
2008-08-29 14:25:00,3.34215,3.35023,3.33587,3.34274,38290000.0
2008-08-29 14:30:00,3.3417,3.35123,3.33617,3.34647,39780000.0
2008-08-29 14:35:00,3.34023,3.34656,3.33431,3.34081,33020000.0
2008-08-29 14:40:00,3.33913,3.34507,3.33679,3.34074,30030000.0
2008-08-29 14:45:00,3.34246,3.34566,3.33173,3.34373,34510000.0
2008-08-29 14:50:00,3.33791,3.3445,3.33063,3.34046,32640000.0
2008-08-29 14:55:00,3.34308,3.34509,3.32977,3.34009,52920000.0
2008-08-29 15:00:00,3.3417,3.34438,3.32989,3.33243,45040000.0
2008-08-29 15:05:00,3.33259,3.33702,3.32491,3.33043,37150000.0
2008-08-29 15:10:00,3.33649,3.33649,3.32619,3.33459,31160000.0
2008-08-29 15:15:00,3.32836,3.33883,3.32592,3.33007,37900000.0
2008-08-29 15:20:00,3.32938,3.33543,3.32197,3.33185,37160000.0
2008-08-29 15:25:00,3.32978,3.34055,3.32461,3.33791,39820000.0
2008-08-29 15:30:00,3.33693,3.33939,3.32851,3.32883,30030000.0
2008-08-29 15:35:00,3.33085,3.33258,3.31908,3.33197,28140000.0
2008-08-29 15:40:00,3.32243,3.33071,3.31855,3.3297,46140000.0
2008-08-29 15:45:00,3.32304,3.32883,3.31397,3.32625,39780000.0
2008-08-29 15:50:00,3.32629,3.33092,3.31863,3.32946,34540000.0
2008-08-29 15:55:00,3.32951,3.32996,3.31951,3.32444,27770000.0
2008-08-29 16:00:00,3.32992,3.33078,3.31936,3.32444,29280000.0
2008-08-29 16:05:00,3.32911,3.32996,3.31857,3.32459,31550000.0
2008-08-29 16:10:00,3.32022,3.32929,3.31457,3.31854,35690000.0
2008-08-29 16:15:00,3.32697,3.32877,3.3172,3.32134,35260000.0
2008-08-29 16:20:00,3.32678,3.32829,3.31679,3.32127,48020000.0
2008-08-29 16:25:00,3.31398,3.32461,3.31381,3.32212,30410000.0
2008-08-29 16:30:00,3.32305,3.32424,3.3145,3.3219,38640000.0
2008-08-29 16:35:00,3.32148,3.32526,3.31261,3.32383,34520000.0
2008-08-29 16:40:00,3.31776,3.32712,3.31473,3.32243,33030000.0
2008-08-29 16:45:00,3.32529,3.32878,3.3141,3.32171,37520000.0
2008-08-29 16:50:00,3.32767,3.32792,3.31731,3.3275,34890000.0
2008-08-29 16:55:00,3.32391,3.32967,3.31687,3.3279,37940000.0
2008-08-29 17:00:00,3.32622,3.33043,3.31962,3.32604,40190000.0
2008-08-29 17:05:00,3.32777,3.33076,3.3177,3.32802,31540000.0
2008-08-29 17:10:00,3.32887,3.33119,3.31893,3.3288,30030000.0
2008-08-29 17:15:00,3.33005,3.33198,3.31754,3.32132,35660000.0
2008-08-29 17:20:00,3.32783,3.33231,3.31897,3.32424,34890000.0
2008-08-29 17:25:00,3.32291,3.33293,3.32072,3.32914,29290000.0
2008-08-29 17:30:00,3.32953,3.33094,3.31856,3.32464,31150000.0
2008-08-29 17:35:00,3.32882,3.33155,3.31876,3.32888,25890000.0
2008-08-29 17:40:00,3.32996,3.33193,3.31981,3.32502,33780000.0
2008-08-29 17:45:00,3.32678,3.33204,3.32098,3.33037,34540000.0
2008-08-29 17:50:00,3.31993,3.33261,3.31993,3.33037,30030000.0
2008-08-29 17:55:00,3.3215,3.33239,3.31912,3.33188,27410000.0
2008-08-29 18:00:00,3.33167,3.33362,3.32012,3.33208,37900000.0
2008-08-29 18:05:00,3.33115,3.33219,3.32071,3.32715,26660000.0
2008-08-29 18:10:00,3.32603,3.33122,3.32094,3.32116,33410000.0
2008-08-29 18:15:00,3.33245,3.33318,3.32094,3.32372,46920000.0
2008-08-29 18:20:00,3.33093,3.33112,3.32083,3.32874,28520000.0
2008-08-29 18:25:00,3.32913,3.33142,3.3196,3.32982,24780000.0
2008-08-29 18:30:00,3.32623,3.33438,3.32187,3.32738,29650000.0
2008-08-29 18:35:00,3.33048,3.33332,3.32065,3.33078,31900000.0
2008-08-29 18:40:00,3.32465,3.33154,3.31969,3.3273,31160000.0
2008-08-29 18:45:00,3.33122,3.33165,3.31984,3.33083,32270000.0
2008-08-29 18:50:00,3.32652,3.33362,3.31895,3.33138,32650000.0
2008-08-29 18:55:00,3.3269,3.33321,3.3203,3.33012,41670000.0
2008-08-29 19:00:00,3.32684,3.33588,3.31763,3.32633,45040000.0
2008-08-29 19:05:00,3.32905,3.33132,3.31758,3.3303,30790000.0
2008-08-29 19:10:00,3.32841,3.33393,3.31938,3.32823,35670000.0
2008-08-29 19:15:00,3.32761,3.33139,3.31727,3.32348,43550000.0
2008-08-29 19:20:00,3.32463,3.33054,3.31979,3.32895,34920000.0
2008-08-29 19:25:00,3.32835,3.32963,3.31617,3.32176,37890000.0
2008-08-29 19:30:00,3.32963,3.32963,3.31689,3.32129,32670000.0
2008-08-29 19:35:00,3.31597,3.32887,3.31597,3.32546,23650000.0
2008-08-29 19:40:00,3.32474,3.33174,3.31605,3.32651,28900000.0
2008-08-29 19:45:00,3.32496,3.32974,3.31458,3.32637,28920000.0
2008-08-29 19:50:00,3.32586,3.32864,3.31485,3.32154,33030000.0
2008-08-29 19:55:00,3.32108,3.33118,3.3179,3.32424,29280000.0
2008-08-29 20:00:00,3.32649,3.3314,3.31584,3.32267,21770000.0
2008-08-29 20:05:00,3.32586,3.32586,3.31554,3.32562,22160000.0
2008-08-29 20:10:00,3.32425,3.32803,3.31685,3.31917,25150000.0
2008-08-29 20:15:00,3.31902,3.32806,3.3155,3.32488,28160000.0
2008-08-29 20:20:00,3.32496,3.32652,3.31581,3.32101,33020000.0
2008-08-29 20:25:00,3.32615,3.32707,3.31223,3.32109,48860000.0
2008-08-29 20:30:00,3.32826,3.32826,3.31462,3.31621,44670000.0
2008-08-29 20:35:00,3.32479,3.32643,3.31548,3.32498,29640000.0
2008-08-29 20:40:00,3.31441,3.32916,3.31298,3.32278,37170000.0
2008-08-29 20:45:00,3.32289,3.33005,3.31409,3.32088,38300000.0
2008-08-29 20:50:00,3.3233,3.32532,3.31046,3.32532,19160000.0
2008-08-29 20:55:00,3.31875,3.32808,3.31456,3.31876,27760000.0
2008-08-29 21:00:00,3.32763,3.32763,3.31496,3.32577,18020000.0
2008-08-29 21:05:00,3.32522,3.32877,3.31463,3.32524,15390000.0
2008-08-29 21:10:00,3.3244,3.32972,3.31426,3.31552,34900000.0
2008-08-29 21:15:00,3.32461,3.32693,3.3163,3.32477,31530000.0
2008-08-29 21:20:00,3.32423,3.32637,3.31509,3.32385,30020000.0
2008-08-29 21:25:00,3.3189,3.32784,3.31467,3.31602,28910000.0
2008-08-29 21:30:00,3.32608,3.32694,3.31194,3.32371,27400000.0
2008-08-29 21:35:00,3.31484,3.32587,3.31484,3.3149,18760000.0
2008-08-29 21:40:00,3.32242,3.32719,3.31518,3.32673,21010000.0
2008-08-29 21:45:00,3.32326,3.32737,3.31632,3.325,22130000.0
2008-08-29 21:50:00,3.32572,3.32601,3.31873,3.32572,18760000.0
2008-08-29 21:55:00,3.32186,3.33016,3.31478,3.31636,31910000.0
2008-08-29 22:00:00,3.32369,3.3288,3.31361,3.32618,32660000.0
2008-08-29 22:05:00,3.32612,3.32612,3.31705,3.32055,20260000.0
2008-08-29 22:10:00,3.32611,3.32765,3.31535,3.31624,27790000.0
2008-08-29 22:15:00,3.32202,3.32858,3.31299,3.3239,21760000.0
2008-08-29 22:20:00,3.32592,3.32592,3.31532,3.31622,13530000.0
2008-08-29 22:25:00,3.32032,3.32613,3.31483,3.32608,31140000.0
2008-08-29 22:30:00,3.32845,3.32845,3.31461,3.32576,16140000.0
2008-08-29 22:35:00,3.31536,3.32722,3.31474,3.32626,25520000.0
2008-08-29 22:40:00,3.32575,3.32887,3.31074,3.31499,47260000.0
2008-08-29 22:45:00,3.32109,3.32742,3.31313,3.32742,34890000.0
2008-08-29 22:50:00,3.31718,3.3273,3.31578,3.31766,29630000.0
2008-08-29 22:55:00,3.32618,3.3282,3.31469,3.32022,39040000.0
2008-08-31 23:15:00,3.32642,3.32642,3.31612,3.31702,7140000.0
2008-08-31 23:30:00,3.32378,3.32378,3.31117,3.31384,7510000.0
2008-08-31 23:45:00,3.32632,3.32632,3.31602,3.31692,7510000.0
2008-09-01 00:00:00,3.32482,3.32642,3.31612,3.31702,7140000.0
2008-09-01 00:05:00,3.32361,3.32648,3.31569,3.32312,8250000.0
2008-09-01 00:15:00,3.32652,3.32652,3.31622,3.31712,7510000.0
2008-09-01 00:30:00,3.32632,3.32632,3.31602,3.32441,7510000.0
2008-09-01 00:45:00,3.32622,3.32622,3.31592,3.32431,7880000.0
2008-09-01 00:55:00,3.32472,3.32472,3.31391,3.31511,13510000.0
2008-09-01 01:00:00,3.32682,3.32682,3.31652,3.31742,6770000.0
2008-09-01 01:15:00,3.32632,3.32632,3.31602,3.31692,7140000.0
2008-09-01 01:25:00,3.32392,3.32392,3.31288,3.32175,7880000.0
2008-09-01 01:30:00,3.32642,3.32642,3.31612,3.31702,7880000.0
2008-09-01 01:35:00,3.32425,3.32591,3.3154,3.32591,9020000.0
2008-09-01 01:40:00,3.32492,3.32492,3.31261,3.32434,7890000.0
2008-09-01 01:45:00,3.32574,3.32574,3.31388,3.31563,7510000.0
2008-09-01 02:15:00,3.31832,3.32772,3.31742,3.32772,7510000.0
2008-09-01 02:30:00,3.31852,3.32422,3.31392,3.32422,8630000.0
2008-09-01 02:45:00,3.31842,3.33275,3.31752,3.32531,15760000.0
2008-09-01 02:50:00,3.31748,3.32944,3.31748,3.32552,7880000.0
2008-09-01 03:00:00,3.32555,3.33283,3.31541,3.33008,32290000.0
2008-09-01 03:15:00,3.32961,3.33152,3.32122,3.33152,8250000.0
2008-09-01 03:20:00,3.32602,3.32602,3.32272,3.32437,3380000.0
2008-09-01 03:25:00,3.318,3.32921,3.318,3.32487,7880000.0
2008-09-01 03:30:00,3.32611,3.32802,3.31705,3.32527,15390000.0
2008-09-01 03:35:00,3.32298,3.32948,3.3181,3.32412,10500000.0
2008-09-01 03:40:00,3.31687,3.32868,3.31395,3.3237,25540000.0
2008-09-01 03:45:00,3.31802,3.33018,3.31802,3.32699,9390000.0
2008-09-01 03:50:00,3.31856,3.32801,3.31412,3.32442,13880000.0
2008-09-01 04:00:00,3.31912,3.32852,3.31822,3.32692,7880000.0
2008-09-01 04:10:00,3.32475,3.32757,3.32475,3.32687,3380000.0
2008-09-01 04:15:00,3.32627,3.32627,3.32062,3.32062,1130000.0
2008-09-01 04:25:00,3.32592,3.32963,3.3178,3.32762,12390000.0
2008-09-01 04:30:00,3.31922,3.32862,3.31832,3.32862,7880000.0
2008-09-01 04:45:00,3.32621,3.32812,3.31782,3.32812,8250000.0
2008-09-01 05:00:00,3.32303,3.33224,3.31886,3.32328,18020000.0
2008-09-01 05:15:00,3.31892,3.32832,3.31802,3.32832,7880000.0
2008-09-01 05:30:00,3.32707,3.32842,3.31902,3.32482,3750000.0
2008-09-01 05:40:00,3.31969,3.33277,3.31969,3.32625,8250000.0
2008-09-01 05:45:00,3.31972,3.32912,3.31882,3.32912,7510000.0
2008-09-01 06:00:00,3.31912,3.32852,3.31822,3.32692,7880000.0
2008-09-01 06:15:00,3.32701,3.32892,3.31862,3.32892,8250000.0
2008-09-01 06:30:00,3.31942,3.32882,3.31852,3.32722,8250000.0
2008-09-01 06:45:00,3.31962,3.33166,3.31855,3.32721,18390000.0
2008-09-01 07:00:00,3.32631,3.32822,3.31792,3.32822,8250000.0
2008-09-01 07:15:00,3.32671,3.32862,3.31832,3.32862,7880000.0
2008-09-01 07:25:00,3.31502,3.32861,3.31412,3.32721,16500000.0
2008-09-01 07:30:00,3.33005,3.33005,3.31733,3.32817,24020000.0
2008-09-01 07:45:00,3.31932,3.32921,3.31932,3.32429,7880000.0
2008-09-01 07:55:00,3.31831,3.32946,3.31831,3.32838,7880000.0
2008-09-01 08:00:00,3.32531,3.33049,3.31822,3.32876,21010000.0
2008-09-01 08:05:00,3.32563,3.33053,3.31787,3.32868,24820000.0
2008-09-01 08:10:00,3.3241,3.32971,3.31898,3.32125,18790000.0
2008-09-01 08:15:00,3.32939,3.33095,3.31567,3.32692,18020000.0
2008-09-01 08:20:00,3.32615,3.32941,3.31709,3.31709,10140000.0
2008-09-01 08:25:00,3.32322,3.33042,3.32022,3.32832,33410000.0
2008-09-01 08:30:00,3.32677,3.33184,3.31787,3.32974,36400000.0
2008-09-01 08:35:00,3.33108,3.33218,3.32213,3.32838,31170000.0
2008-09-01 08:40:00,3.32896,3.33416,3.32154,3.32972,44640000.0
2008-09-01 08:45:00,3.33277,3.34028,3.32234,3.33289,35660000.0
2008-09-01 08:50:00,3.33411,3.33515,3.32106,3.33515,29640000.0
2008-09-01 08:55:00,3.33416,3.33924,3.3269,3.33367,42420000.0
2008-09-01 09:00:00,3.3361,3.33865,3.32114,3.32732,34560000.0
2008-09-01 09:05:00,3.32939,3.3344,3.32245,3.32579,31170000.0
2008-09-01 09:10:00,3.33205,3.3346,3.32384,3.3336,29280000.0
2008-09-01 09:15:00,3.3306,3.33472,3.32116,3.32642,30410000.0
2008-09-01 09:20:00,3.33331,3.33815,3.32323,3.33557,31530000.0
2008-09-01 09:25:00,3.32792,3.33468,3.32308,3.33309,25520000.0
2008-09-01 09:30:00,3.33387,3.33442,3.32287,3.33324,27400000.0
2008-09-01 09:35:00,3.33267,3.33453,3.32425,3.33447,28530000.0
2008-09-01 09:40:00,3.32574,3.33574,3.32155,3.33574,46550000.0
2008-09-01 09:45:00,3.32591,3.33863,3.32508,3.32961,34520000.0
2008-09-01 09:50:00,3.33007,3.34013,3.32599,3.33676,28140000.0
2008-09-01 09:55:00,3.3366,3.33801,3.32621,3.33758,38660000.0
2008-09-01 10:00:00,3.33741,3.33783,3.3274,3.32831,29640000.0
2008-09-01 10:05:00,3.33557,3.34173,3.3242,3.32518,31140000.0
2008-09-01 10:10:00,3.33265,3.3351,3.32329,3.33055,28910000.0
2008-09-01 10:15:00,3.32835,3.33461,3.32125,3.33369,29290000.0
2008-09-01 10:20:00,3.33339,3.33441,3.32798,3.33237,14260000.0
2008-09-01 10:25:00,3.32794,3.33518,3.3254,3.33356,24770000.0
2008-09-01 10:30:00,3.33359,3.33657,3.32229,3.32833,30420000.0
2008-09-01 10:35:00,3.3287,3.33508,3.32473,3.3304,22900000.0
2008-09-01 10:40:00,3.32843,3.3366,3.32443,3.33347,36770000.0
2008-09-01 10:45:00,3.33186,3.33375,3.32042,3.33226,26270000.0
2008-09-01 10:50:00,3.33324,3.33324,3.32271,3.33135,19150000.0
2008-09-01 10:55:00,3.32984,3.33309,3.32247,3.33099,35650000.0
2008-09-01 11:00:00,3.33227,3.33397,3.32117,3.3304,37920000.0
2008-09-01 11:05:00,3.33285,3.33419,3.32273,3.33241,19510000.0
2008-09-01 11:10:00,3.32815,3.33573,3.32392,3.33312,30790000.0
2008-09-01 11:15:00,3.33073,3.33674,3.32231,3.33171,27430000.0
2008-09-01 11:20:00,3.33211,3.33243,3.31918,3.3304,18760000.0
2008-09-01 11:25:00,3.32931,3.3329,3.32536,3.33242,25890000.0
2008-09-01 11:30:00,3.33302,3.33389,3.32314,3.32444,19520000.0
2008-09-01 11:35:00,3.3287,3.33608,3.321,3.33027,46520000.0
2008-09-01 11:40:00,3.32417,3.33227,3.32205,3.33137,34140000.0
2008-09-01 11:45:00,3.32091,3.33587,3.31958,3.33357,30020000.0
2008-09-01 11:50:00,3.33137,3.3359,3.3217,3.33403,24000000.0
2008-09-01 11:55:00,3.32871,3.33481,3.32522,3.33255,18770000.0
2008-09-01 12:00:00,3.32994,3.33584,3.32938,3.3316,10500000.0
2008-09-01 12:05:00,3.32935,3.33482,3.32563,3.32758,21750000.0
2008-09-01 12:10:00,3.33209,3.3348,3.32099,3.33341,32650000.0
2008-09-01 12:15:00,3.33387,3.33537,3.31939,3.33371,38640000.0
2008-09-01 12:20:00,3.33557,3.33625,3.32688,3.33463,25510000.0
2008-09-01 12:25:00,3.32957,3.33554,3.32877,3.33472,17260000.0
2008-09-01 12:30:00,3.33398,3.33611,3.32599,3.33494,28970000.0
2008-09-01 12:35:00,3.33268,3.33535,3.32301,3.33363,13510000.0
2008-09-01 12:40:00,3.33445,3.33535,3.3194,3.32187,24020000.0
2008-09-01 12:45:00,3.33441,3.33748,3.32487,3.33502,32640000.0
2008-09-01 12:50:00,3.33085,3.33673,3.32491,3.33044,36410000.0
2008-09-01 12:55:00,3.32933,3.33692,3.32343,3.33499,37520000.0
2008-09-01 13:00:00,3.3349,3.3367,3.32472,3.33651,55140000.0
2008-09-01 13:05:00,3.33682,3.33828,3.3265,3.33145,30780000.0
2008-09-01 13:10:00,3.33575,3.33591,3.32408,3.33174,33410000.0
2008-09-01 13:15:00,3.33227,3.33616,3.32868,3.3304,30420000.0
2008-09-01 13:20:00,3.33067,3.33525,3.32415,3.32834,31160000.0
2008-09-01 13:25:00,3.33542,3.33833,3.32547,3.32921,39020000.0
2008-09-01 13:30:00,3.33302,3.33753,3.3253,3.33186,38270000.0
2008-09-01 13:35:00,3.33638,3.33931,3.32571,3.33523,32660000.0
2008-09-01 13:40:00,3.33133,3.33842,3.32619,3.33148,30390000.0
2008-09-01 13:45:00,3.33358,3.33805,3.32707,3.33527,30390000.0
2008-09-01 13:50:00,3.33584,3.3374,3.32372,3.32612,45010000.0
2008-09-01 13:55:00,3.33076,3.33791,3.32619,3.3303,37520000.0
2008-09-01 14:00:00,3.33589,3.33954,3.32847,3.33067,34160000.0
2008-09-01 14:05:00,3.33671,3.33744,3.32718,3.33523,39420000.0
2008-09-01 14:10:00,3.32899,3.33653,3.32544,3.33132,31530000.0
2008-09-01 14:15:00,3.33528,3.33675,3.32578,3.33473,34880000.0
2008-09-01 14:20:00,3.33667,3.33922,3.32621,3.3315,35280000.0
2008-09-01 14:25:00,3.33402,3.33721,3.32603,3.33227,36410000.0
2008-09-01 14:30:00,3.33799,3.33928,3.32662,3.33603,30420000.0
2008-09-01 14:35:00,3.33656,3.3384,3.32668,3.33385,34150000.0
2008-09-01 14:40:00,3.3288,3.33848,3.32643,3.33517,35260000.0
2008-09-01 14:45:00,3.33718,3.33908,3.3262,3.3352,33390000.0
2008-09-01 14:50:00,3.33128,3.33715,3.32583,3.33336,30400000.0
2008-09-01 14:55:00,3.33657,3.33895,3.3261,3.3278,39780000.0
2008-09-01 15:00:00,3.33257,3.33832,3.32486,3.33502,35670000.0
2008-09-01 15:05:00,3.3305,3.33832,3.32566,3.32863,29650000.0
2008-09-01 15:10:00,3.33318,3.33875,3.32816,3.33675,43920000.0
2008-09-01 15:15:00,3.33161,3.33925,3.32563,3.33724,36390000.0
2008-09-01 15:20:00,3.33026,3.33857,3.32618,3.33527,30050000.0
2008-09-01 15:25:00,3.33594,3.3389,3.32543,3.33743,34190000.0
2008-09-01 15:30:00,3.3375,3.33819,3.33007,3.336,29670000.0
2008-09-01 15:35:00,3.33197,3.33922,3.32446,3.32696,33770000.0
2008-09-01 15:40:00,3.33833,3.33943,3.32538,3.33498,37530000.0
2008-09-01 15:45:00,3.33788,3.33954,3.32732,3.33159,33010000.0
2008-09-01 15:50:00,3.33651,3.33999,3.3283,3.33132,31510000.0
2008-09-01 15:55:00,3.33814,3.33975,3.32572,3.3359,36390000.0
2008-09-01 16:00:00,3.33895,3.33895,3.32893,3.33813,30770000.0
2008-09-01 16:05:00,3.33185,3.33927,3.3273,3.33654,28550000.0
2008-09-01 16:10:00,3.33558,3.33769,3.32687,3.33734,39030000.0
2008-09-01 16:15:00,3.33746,3.33968,3.32617,3.33705,37540000.0
2008-09-01 16:20:00,3.33174,3.34259,3.32907,3.33873,30420000.0
2008-09-01 16:25:00,3.34065,3.34184,3.32972,3.34078,33420000.0
2008-09-01 16:30:00,3.33655,3.34155,3.32898,3.33316,33020000.0
2008-09-01 16:35:00,3.33724,3.34575,3.33429,3.34004,42050000.0
2008-09-01 16:40:00,3.34035,3.34677,3.33,3.34006,37180000.0
2008-09-01 16:45:00,3.34376,3.34703,3.33413,3.34144,32280000.0
2008-09-01 16:50:00,3.33703,3.34496,3.33297,3.33909,36040000.0
2008-09-01 16:55:00,3.33778,3.34557,3.33358,3.34031,38260000.0
2008-09-01 17:00:00,3.33789,3.34352,3.33126,3.34176,36010000.0
2008-09-01 17:05:00,3.33771,3.34429,3.33152,3.34085,30790000.0
2008-09-01 17:10:00,3.34326,3.3471,3.33518,3.33885,34540000.0
2008-09-01 17:15:00,3.34582,3.34582,3.3298,3.33871,40910000.0
2008-09-01 17:20:00,3.34202,3.34752,3.33741,3.34012,30390000.0
2008-09-01 17:25:00,3.34464,3.34584,3.33356,3.33573,40530000.0
2008-09-01 17:30:00,3.33807,3.34499,3.32985,3.33324,34540000.0
2008-09-01 17:35:00,3.33909,3.34396,3.33226,3.33593,59690000.0
2008-09-01 17:40:00,3.34299,3.34366,3.33327,3.33794,31540000.0
2008-09-01 17:45:00,3.33973,3.34314,3.32901,3.33685,29280000.0
2008-09-01 17:50:00,3.33933,3.34526,3.33107,3.3332,28540000.0
2008-09-01 17:55:00,3.34144,3.34248,3.32888,3.34248,32650000.0
2008-09-01 18:00:00,3.34179,3.34366,3.32857,3.34299,35670000.0
2008-09-01 18:05:00,3.34023,3.34263,3.33209,3.34263,31530000.0
2008-09-01 18:10:00,3.33477,3.34287,3.33098,3.34263,36410000.0
2008-09-01 18:15:00,3.34268,3.34526,3.33052,3.33494,34150000.0
2008-09-01 18:20:00,3.33639,3.3425,3.33139,3.33875,31510000.0
2008-09-01 18:25:00,3.34152,3.34391,3.32939,3.33619,36380000.0
2008-09-01 18:30:00,3.34121,3.34168,3.32789,3.33565,35650000.0
2008-09-01 18:35:00,3.33465,3.34247,3.33192,3.33192,30390000.0
2008-09-01 18:40:00,3.33479,3.34429,3.32859,3.34288,31160000.0
2008-09-01 18:45:00,3.34101,3.34674,3.32983,3.34062,34890000.0
2008-09-01 18:50:00,3.34074,3.34349,3.33099,3.33639,31160000.0
2008-09-01 18:55:00,3.3404,3.34182,3.33196,3.3377,28920000.0
2008-09-01 19:00:00,3.33863,3.34648,3.33273,3.34196,37150000.0
2008-09-01 19:05:00,3.33792,3.34648,3.32816,3.33337,58940000.0
2008-09-01 19:10:00,3.33677,3.34242,3.32672,3.3404,56310000.0
2008-09-01 19:15:00,3.34053,3.34551,3.33222,3.34053,35260000.0
2008-09-01 19:20:00,3.33192,3.34365,3.33192,3.34192,30030000.0
2008-09-01 19:25:00,3.33666,3.34244,3.3312,3.34066,39790000.0
2008-09-01 19:30:00,3.33497,3.34386,3.33083,3.33446,28910000.0
2008-09-01 19:35:00,3.33683,3.34716,3.33065,3.33274,30440000.0
2008-09-01 19:40:00,3.34164,3.34325,3.33202,3.33649,16140000.0
2008-09-01 19:45:00,3.33975,3.34138,3.32772,3.33573,31130000.0
2008-09-01 19:50:00,3.33409,3.34162,3.32935,3.34018,27770000.0
2008-09-01 19:55:00,3.32961,3.34525,3.3291,3.33903,32650000.0
2008-09-01 20:00:00,3.33535,3.34927,3.33397,3.33607,27020000.0
2008-09-01 20:05:00,3.32873,3.34129,3.32826,3.33346,13500000.0
2008-09-01 20:15:00,3.34179,3.34332,3.33422,3.34067,5250000.0
2008-09-01 20:20:00,3.33762,3.33802,3.32755,3.32755,5260000.0
2008-09-01 20:30:00,3.34196,3.34567,3.33211,3.3368,18020000.0
2008-09-01 20:45:00,3.3385,3.344,3.33245,3.33481,11250000.0
2008-09-01 21:00:00,3.33152,3.34152,3.33062,3.34152,20260000.0
2008-09-01 21:05:00,3.34099,3.34099,3.33067,3.3392,3750000.0
2008-09-01 21:15:00,3.34298,3.34298,3.34054,3.34243,6010000.0
2008-09-01 21:30:00,3.34069,3.34212,3.33182,3.33182,2650000.0
2008-09-01 21:35:00,3.34017,3.34339,3.33122,3.33992,15760000.0
2008-09-01 21:40:00,3.33192,3.34132,3.33102,3.34132,8250000.0
2008-09-01 21:45:00,3.33325,3.34651,3.33325,3.34015,7510000.0
2008-09-01 21:55:00,3.33201,3.34444,3.33201,3.3413,8250000.0
2008-09-01 22:00:00,3.33872,3.33996,3.32934,3.33588,5640000.0
2008-09-01 22:05:00,3.33353,3.34596,3.33353,3.34061,8250000.0
2008-09-01 22:10:00,3.32952,3.34303,3.32509,3.33961,19500000.0
2008-09-01 22:15:00,3.34091,3.34091,3.33452,3.33452,1500000.0
2008-09-01 22:25:00,3.33297,3.34597,3.33297,3.33972,7880000.0
2008-09-01 22:30:00,3.33333,3.34327,3.33333,3.34056,7880000.0
2008-09-01 22:45:00,3.34,3.34182,3.33092,3.33092,10500000.0
2008-09-01 22:50:00,3.33961,3.34182,3.33122,3.34182,16500000.0
2008-09-01 22:55:00,3.34043,3.34043,3.3297,3.33462,3750000.0
2008-09-01 23:00:00,3.33953,3.34301,3.33242,3.33466,21420000.0
2008-09-01 23:05:00,3.33574,3.34199,3.33067,3.34182,15400000.0
2008-09-01 23:10:00,3.33142,3.3418,3.33052,3.33883,27050000.0
2008-09-01 23:15:00,3.34041,3.34125,3.33142,3.34082,4890000.0
2008-09-01 23:20:00,3.33386,3.34635,3.33298,3.34158,16500000.0
2008-09-01 23:25:00,3.33939,3.34507,3.33146,3.3409,15760000.0
2008-09-01 23:30:00,3.34271,3.34547,3.33262,3.34127,17630000.0
2008-09-01 23:35:00,3.34102,3.34393,3.33142,3.34068,10130000.0
2008-09-01 23:40:00,3.33242,3.34412,3.33152,3.34217,15760000.0
2008-09-01 23:45:00,3.33402,3.34213,3.32822,3.33852,9750000.0
2008-09-01 23:55:00,3.33142,3.34082,3.33052,3.33922,7880000.0
2008-09-02 00:00:00,3.33302,3.34242,3.32919,3.3394,16910000.0
2008-09-02 00:05:00,3.33142,3.34635,3.33052,3.34184,23640000.0
2008-09-02 00:10:00,3.34126,3.34131,3.33003,3.33639,15770000.0
2008-09-02 00:15:00,3.3377,3.34325,3.32972,3.33607,11260000.0
2008-09-02 00:20:00,3.33072,3.34556,3.33072,3.34236,9010000.0
2008-09-02 00:25:00,3.34151,3.34151,3.33142,3.33639,13920000.0
2008-09-02 00:30:00,3.34124,3.34124,3.3279,3.33021,10140000.0
2008-09-02 00:35:00,3.337,3.3419,3.337,3.34126,4880000.0
2008-09-02 00:40:00,3.33142,3.34151,3.33052,3.33871,32640000.0
2008-09-02 00:45:00,3.34352,3.34352,3.33142,3.33241,21380000.0
2008-09-02 00:50:00,3.3311,3.34082,3.32667,3.33922,14650000.0
2008-09-02 01:00:00,3.34268,3.34297,3.33726,3.33726,4880000.0
2008-09-02 01:15:00,3.33432,3.34421,3.33198,3.34249,13500000.0
2008-09-02 01:30:00,3.33512,3.34452,3.33422,3.34452,8250000.0
2008-09-02 01:45:00,3.33382,3.34322,3.33292,3.34322,7510000.0
2008-09-02 02:15:00,3.34181,3.34372,3.33342,3.34372,7880000.0
2008-09-02 02:30:00,3.34141,3.34332,3.33302,3.34332,8250000.0
2008-09-02 02:45:00,3.33402,3.34342,3.33312,3.34342,8250000.0
2008-09-02 02:50:00,3.33978,3.34293,3.33674,3.34112,5250000.0
2008-09-02 02:55:00,3.34046,3.34185,3.33175,3.3398,18760000.0
2008-09-02 03:00:00,3.33938,3.34503,3.33172,3.34042,12010000.0
2008-09-02 03:05:00,3.33961,3.34152,3.33122,3.34152,7880000.0
2008-09-02 03:15:00,3.34171,3.34362,3.33332,3.34362,8250000.0
2008-09-02 03:30:00,3.33563,3.34733,3.33563,3.34264,8250000.0
2008-09-02 03:45:00,3.33432,3.34372,3.33022,3.34052,24010000.0
2008-09-02 04:00:00,3.33272,3.34212,3.33182,3.34212,7880000.0
2008-09-02 04:15:00,3.33797,3.33797,3.33232,3.33232,1130000.0
2008-09-02 04:20:00,3.33983,3.34577,3.33398,3.34107,17260000.0
2008-09-02 04:30:00,3.34251,3.34442,3.33412,3.34442,7140000.0
2008-09-02 04:45:00,3.34211,3.34402,3.33372,3.34402,7880000.0
2008-09-02 05:00:00,3.33803,3.34381,3.33392,3.33889,10510000.0
2008-09-02 05:15:00,3.34051,3.34242,3.33212,3.34242,7880000.0
2008-09-02 05:25:00,3.34104,3.34178,3.33212,3.34148,19880000.0
2008-09-02 05:30:00,3.34287,3.34422,3.33482,3.34062,3750000.0
2008-09-02 05:45:00,3.33462,3.34402,3.33372,3.34402,8250000.0
2008-09-02 06:00:00,3.33482,3.34422,3.33392,3.34422,8250000.0
2008-09-02 06:15:00,3.33492,3.34432,3.33402,3.34272,8250000.0
2008-09-02 06:30:00,3.33472,3.34412,3.33382,3.34412,8250000.0
2008-09-02 06:45:00,3.33492,3.34432,3.33402,3.34272,7880000.0
2008-09-02 07:00:00,3.34232,3.34537,3.3311,3.34401,21390000.0
2008-09-02 07:05:00,3.34136,3.34351,3.33088,3.34214,22150000.0
2008-09-02 07:10:00,3.34246,3.34453,3.3348,3.33917,21770000.0
2008-09-02 07:15:00,3.34342,3.34386,3.33347,3.33777,16520000.0
2008-09-02 07:20:00,3.34204,3.34559,3.33098,3.34071,28160000.0
2008-09-02 07:25:00,3.34152,3.34434,3.33353,3.34194,28510000.0
2008-09-02 07:30:00,3.34331,3.34754,3.33107,3.34241,25520000.0
2008-09-02 07:35:00,3.34071,3.34388,3.32909,3.33764,27770000.0
2008-09-02 07:40:00,3.34325,3.34494,3.33117,3.33536,26270000.0
2008-09-02 07:45:00,3.33318,3.34482,3.32969,3.33803,28150000.0
2008-09-02 07:50:00,3.33553,3.34447,3.32927,3.34391,29640000.0
2008-09-02 07:55:00,3.34215,3.34818,3.3332,3.34261,28140000.0
2008-09-02 08:00:00,3.34234,3.34684,3.33383,3.34554,31520000.0
2008-09-02 08:05:00,3.34546,3.34947,3.33611,3.34137,36390000.0
2008-09-02 08:10:00,3.34369,3.34618,3.3342,3.34039,25920000.0
2008-09-02 08:15:00,3.34529,3.34568,3.33411,3.34088,21010000.0
2008-09-02 08:20:00,3.33516,3.34748,3.33309,3.33887,29270000.0
2008-09-02 08:25:00,3.33864,3.35191,3.33853,3.34836,36020000.0
2008-09-02 08:30:00,3.34515,3.35076,3.33897,3.34807,27780000.0
2008-09-02 08:35:00,3.34723,3.35287,3.33843,3.35205,30400000.0
2008-09-02 08:40:00,3.35099,3.35568,3.34199,3.35091,28160000.0
2008-09-02 08:45:00,3.34604,3.35645,3.34133,3.34823,33790000.0
2008-09-02 08:50:00,3.35228,3.35712,3.34326,3.35506,28520000.0
2008-09-02 08:55:00,3.35716,3.3588,3.34477,3.35577,29650000.0
2008-09-02 09:00:00,3.35767,3.35767,3.34605,3.35152,35650000.0
2008-09-02 09:05:00,3.35484,3.35727,3.34451,3.34712,30780000.0
2008-09-02 09:10:00,3.3551,3.3556,3.34323,3.35549,30020000.0
2008-09-02 09:15:00,3.35616,3.35863,3.34371,3.35067,30020000.0
2008-09-02 09:20:00,3.35395,3.35803,3.34478,3.35567,34530000.0
2008-09-02 09:25:00,3.35093,3.35713,3.3437,3.35185,30020000.0
2008-09-02 09:30:00,3.35551,3.35694,3.34368,3.35518,26260000.0
2008-09-02 09:35:00,3.35541,3.35635,3.34347,3.35623,26290000.0
2008-09-02 09:40:00,3.34859,3.35688,3.34287,3.35344,46920000.0
2008-09-02 09:45:00,3.344,3.35756,3.34376,3.3514,34520000.0
2008-09-02 09:50:00,3.35187,3.35726,3.34298,3.35487,31530000.0
2008-09-02 09:55:00,3.35554,3.35587,3.34477,3.35587,38650000.0
2008-09-02 10:00:00,3.35576,3.35703,3.34624,3.34796,28150000.0
2008-09-02 10:05:00,3.35705,3.35964,3.34653,3.34653,29650000.0
2008-09-02 10:10:00,3.35676,3.35827,3.34502,3.35203,34530000.0
2008-09-02 10:15:00,3.35355,3.35846,3.34872,3.34872,31520000.0
2008-09-02 10:20:00,3.35554,3.35864,3.34958,3.34958,35270000.0
2008-09-02 10:25:00,3.35077,3.35658,3.34627,3.3555,30030000.0
2008-09-02 10:30:00,3.35449,3.35744,3.34503,3.35138,27770000.0
2008-09-02 10:35:00,3.35088,3.35655,3.3453,3.35293,31530000.0
2008-09-02 10:40:00,3.34832,3.35567,3.34403,3.35401,33800000.0
2008-09-02 10:45:00,3.35369,3.35812,3.34364,3.35321,31910000.0
2008-09-02 10:50:00,3.35166,3.3544,3.34007,3.35079,37900000.0
2008-09-02 10:55:00,3.34918,3.35439,3.34108,3.35249,48400000.0
2008-09-02 11:00:00,3.35164,3.3541,3.34096,3.34885,37920000.0
2008-09-02 11:05:00,3.3522,3.35501,3.3443,3.35405,33770000.0
2008-09-02 11:10:00,3.34983,3.35805,3.344,3.3552,37540000.0
2008-09-02 11:15:00,3.3512,3.35588,3.34386,3.35376,32280000.0
2008-09-02 11:20:00,3.35485,3.35707,3.34491,3.35491,33380000.0
2008-09-02 11:25:00,3.35448,3.35849,3.34455,3.35788,38650000.0
2008-09-02 11:30:00,3.35937,3.36062,3.3487,3.35008,45790000.0
2008-09-02 11:35:00,3.35628,3.36008,3.34813,3.35947,46170000.0
2008-09-02 11:40:00,3.352,3.36122,3.34791,3.35711,33410000.0
2008-09-02 11:45:00,3.3502,3.35958,3.34826,3.35835,38270000.0
2008-09-02 11:50:00,3.35337,3.35914,3.34741,3.35713,36400000.0
2008-09-02 11:55:00,3.35249,3.36289,3.34791,3.3592,43910000.0
2008-09-02 12:00:00,3.35393,3.36118,3.3449,3.35306,32260000.0
2008-09-02 12:05:00,3.3471,3.35726,3.34579,3.353,31160000.0
2008-09-02 12:10:00,3.3538,3.3574,3.34057,3.34502,45770000.0
2008-09-02 12:15:00,3.35462,3.35548,3.33911,3.353,42050000.0
2008-09-02 12:20:00,3.3541,3.35573,3.34537,3.35439,30030000.0
2008-09-02 12:25:00,3.35024,3.35753,3.3482,3.35388,30410000.0
2008-09-02 12:30:00,3.35508,3.35752,3.34482,3.35273,41280000.0
2008-09-02 12:35:00,3.3529,3.35663,3.34458,3.35077,34130000.0
2008-09-02 12:40:00,3.35269,3.35471,3.34437,3.34484,36760000.0
2008-09-02 12:45:00,3.35327,3.35576,3.34486,3.35413,32270000.0
2008-09-02 12:50:00,3.34998,3.35429,3.34443,3.34803,35660000.0
2008-09-02 12:55:00,3.34784,3.35258,3.33901,3.35113,44290000.0
2008-09-02 13:00:00,3.35104,3.35308,3.3398,3.35236,52180000.0
2008-09-02 13:05:00,3.35297,3.35399,3.34305,3.34783,31150000.0
2008-09-02 13:10:00,3.35489,3.35766,3.34378,3.3497,33400000.0
2008-09-02 13:15:00,3.35081,3.35493,3.34493,3.34652,30030000.0
2008-09-02 13:20:00,3.34547,3.35412,3.34168,3.34459,32650000.0
2008-09-02 13:25:00,3.35409,3.35465,3.34022,3.34591,36430000.0
2008-09-02 13:30:00,3.34883,3.35383,3.34109,3.34761,37530000.0
2008-09-02 13:35:00,3.35276,3.35454,3.34093,3.35175,32290000.0
2008-09-02 13:40:00,3.35147,3.35432,3.34204,3.34789,29290000.0
2008-09-02 13:45:00,3.34776,3.35213,3.33629,3.34654,30400000.0
2008-09-02 13:50:00,3.34468,3.34674,3.32956,3.33866,42420000.0
2008-09-02 13:55:00,3.34092,3.34768,3.33809,3.34193,37880000.0
2008-09-02 14:00:00,3.34591,3.34976,3.3402,3.34337,34160000.0
2008-09-02 14:05:00,3.34763,3.35097,3.33834,3.34812,38300000.0
2008-09-02 14:10:00,3.34192,3.35091,3.33838,3.34335,32650000.0
2008-09-02 14:15:00,3.34756,3.35035,3.33952,3.34871,34510000.0
2008-09-02 14:20:00,3.34999,3.35302,3.34056,3.34501,34530000.0
2008-09-02 14:25:00,3.34527,3.35149,3.33969,3.34535,37520000.0
2008-09-02 14:30:00,3.35133,3.35444,3.3403,3.34996,31140000.0
2008-09-02 14:35:00,3.35094,3.35289,3.34194,3.34793,34920000.0
2008-09-02 14:40:00,3.34147,3.35382,3.34141,3.34866,34150000.0
2008-09-02 14:45:00,3.34897,3.35033,3.3372,3.34904,32660000.0
2008-09-02 14:50:00,3.34469,3.3522,3.34041,3.34915,30030000.0
2008-09-02 14:55:00,3.34886,3.34997,3.33903,3.3404,38300000.0
2008-09-02 15:00:00,3.34582,3.35149,3.33951,3.3493,36040000.0
2008-09-02 15:05:00,3.34485,3.35383,3.34034,3.34323,28900000.0
2008-09-02 15:10:00,3.34689,3.3532,3.33869,3.3484,44660000.0
2008-09-02 15:15:00,3.34464,3.35078,3.33782,3.35037,35280000.0
2008-09-02 15:20:00,3.34419,3.34996,3.33792,3.34684,32280000.0
2008-09-02 15:25:00,3.3491,3.34988,3.33635,3.34797,34890000.0
2008-09-02 15:30:00,3.34986,3.35008,3.34064,3.34643,30780000.0
2008-09-02 15:35:00,3.34198,3.35159,3.33644,3.33833,33770000.0
2008-09-02 15:40:00,3.34783,3.35142,3.33586,3.34323,37510000.0
2008-09-02 15:45:00,3.34572,3.34896,3.33653,3.34274,32270000.0
2008-09-02 15:50:00,3.34706,3.34715,3.33709,3.34544,30390000.0
2008-09-02 15:55:00,3.34712,3.3477,3.34006,3.3448,37510000.0
2008-09-02 16:00:00,3.34474,3.34474,3.33313,3.3423,30030000.0
2008-09-02 16:05:00,3.33774,3.34445,3.33519,3.34127,28900000.0
2008-09-02 16:10:00,3.33902,3.34103,3.32922,3.33636,36060000.0
2008-09-02 16:15:00,3.34077,3.34314,3.32867,3.33639,38280000.0
2008-09-02 16:20:00,3.32673,3.33983,3.32673,3.33715,32640000.0
2008-09-02 16:25:00,3.33496,3.3417,3.32627,3.33855,34920000.0
2008-09-02 16:30:00,3.33263,3.34363,3.32196,3.3328,33030000.0
2008-09-02 16:35:00,3.33276,3.34151,3.3296,3.33956,43530000.0
2008-09-02 16:40:00,3.33961,3.34279,3.33125,3.33408,38280000.0
2008-09-02 16:45:00,3.34136,3.34399,3.33076,3.34068,31540000.0
2008-09-02 16:50:00,3.3374,3.34688,3.33457,3.34108,36410000.0
2008-09-02 16:55:00,3.34178,3.34606,3.33123,3.34454,37160000.0
2008-09-02 17:00:00,3.34239,3.34959,3.33734,3.34649,35640000.0
2008-09-02 17:05:00,3.34223,3.34782,3.33497,3.34408,30430000.0
2008-09-02 17:10:00,3.34587,3.34897,3.33809,3.34148,34160000.0
2008-09-02 17:15:00,3.34657,3.34832,3.33464,3.34181,39790000.0
2008-09-02 17:20:00,3.34537,3.34817,3.33437,3.34034,30030000.0
2008-09-02 17:25:00,3.34564,3.34681,3.33586,3.33646,40910000.0
2008-09-02 17:30:00,3.34039,3.35032,3.33641,3.33745,33800000.0
2008-09-02 17:35:00,3.3419,3.3443,3.3325,3.33618,60810000.0
2008-09-02 17:40:00,3.34203,3.34655,3.33407,3.33982,32270000.0
2008-09-02 17:45:00,3.34171,3.34682,3.33337,3.33987,29640000.0
2008-09-02 17:50:00,3.34046,3.34919,3.33497,3.33664,30000000.0
2008-09-02 17:55:00,3.34348,3.34374,3.33079,3.34178,31530000.0
2008-09-02 18:00:00,3.34259,3.3449,3.33119,3.34417,34930000.0
2008-09-02 18:05:00,3.34128,3.34388,3.33083,3.34287,30800000.0
2008-09-02 18:10:00,3.33692,3.34417,3.33162,3.3429,35300000.0
2008-09-02 18:15:00,3.34333,3.34519,3.33149,3.33603,33030000.0
2008-09-02 18:20:00,3.33768,3.34319,3.33248,3.33847,24770000.0
2008-09-02 18:25:00,3.33983,3.34476,3.33095,3.33693,35270000.0
2008-09-02 18:30:00,3.34077,3.3427,3.32928,3.33725,34520000.0
2008-09-02 18:35:00,3.33587,3.34252,3.32922,3.33265,29280000.0
2008-09-02 18:40:00,3.33727,3.34406,3.33142,3.34213,32650000.0
2008-09-02 18:45:00,3.34017,3.34756,3.33086,3.34191,32670000.0
2008-09-02 18:50:00,3.34203,3.34639,3.33341,3.34034,32640000.0
2008-09-02 18:55:00,3.34303,3.34424,3.33369,3.33945,29640000.0
2008-09-02 19:00:00,3.34087,3.3472,3.33161,3.34169,36400000.0
2008-09-02 19:05:00,3.34089,3.34538,3.33266,3.33266,58910000.0
2008-09-02 19:10:00,3.33865,3.34444,3.33215,3.34382,55920000.0
2008-09-02 19:15:00,3.34356,3.34744,3.33552,3.34181,36020000.0
2008-09-02 19:20:00,3.3334,3.34519,3.3334,3.34314,30030000.0
2008-09-02 19:25:00,3.33971,3.34384,3.33277,3.3419,33390000.0
2008-09-02 19:30:00,3.33478,3.35031,3.33361,3.33733,29280000.0
2008-09-02 19:35:00,3.33874,3.346,3.33312,3.33445,33020000.0
2008-09-02 19:40:00,3.34239,3.35294,3.3371,3.34471,38680000.0
2008-09-02 19:45:00,3.34377,3.34891,3.33677,3.34477,29270000.0
2008-09-02 19:50:00,3.33829,3.35182,3.33425,3.34493,30050000.0
2008-09-02 19:55:00,3.33718,3.34886,3.33009,3.34065,31540000.0
2008-09-02 20:00:00,3.33637,3.34601,3.33372,3.33737,27020000.0
2008-09-02 20:05:00,3.34345,3.34547,3.32914,3.34218,37900000.0
2008-09-02 20:10:00,3.34399,3.34441,3.3352,3.34017,11640000.0
2008-09-02 20:15:00,3.34429,3.34637,3.33575,3.3373,15760000.0
2008-09-02 20:20:00,3.34236,3.34304,3.33068,3.33867,21790000.0
2008-09-02 20:25:00,3.33761,3.34682,3.33351,3.34182,28920000.0
2008-09-02 20:30:00,3.34222,3.34721,3.33228,3.33772,25930000.0
2008-09-02 20:35:00,3.34455,3.34591,3.33588,3.34442,27410000.0
2008-09-02 20:40:00,3.34039,3.34737,3.33404,3.33586,24780000.0
2008-09-02 20:45:00,3.34233,3.3491,3.33482,3.34493,18410000.0
2008-09-02 20:50:00,3.34794,3.34988,3.33746,3.34458,35270000.0
2008-09-02 20:55:00,3.34532,3.34816,3.33657,3.34198,17630000.0
2008-09-02 21:00:00,3.34303,3.35091,3.33623,3.3478,12000000.0
2008-09-02 21:05:00,3.34677,3.3483,3.33732,3.34359,9390000.0
2008-09-02 21:10:00,3.34667,3.34773,3.33389,3.34253,26660000.0
2008-09-02 21:15:00,3.34988,3.34988,3.33609,3.34702,18010000.0
2008-09-02 21:20:00,3.34558,3.3481,3.33702,3.34202,18380000.0
2008-09-02 21:30:00,3.34585,3.34745,3.3371,3.34125,18410000.0
2008-09-02 21:35:00,3.34111,3.3475,3.33934,3.3464,23260000.0
2008-09-02 21:40:00,3.33532,3.34811,3.33465,3.34625,40890000.0
2008-09-02 21:45:00,3.34168,3.35136,3.33783,3.34684,11260000.0
2008-09-02 21:50:00,3.34399,3.34716,3.33265,3.33978,16880000.0
2008-09-02 21:55:00,3.34093,3.34755,3.3331,3.34049,25880000.0
2008-09-02 22:00:00,3.34435,3.34933,3.33227,3.34629,27780000.0
2008-09-02 22:05:00,3.33912,3.34945,3.33714,3.34945,8630000.0
2008-09-02 22:10:00,3.34227,3.35012,3.34125,3.34859,29640000.0
2008-09-02 22:15:00,3.34742,3.34854,3.33812,3.34682,15380000.0
2008-09-02 22:20:00,3.34297,3.34878,3.33372,3.34395,23640000.0
2008-09-02 22:25:00,3.34901,3.34914,3.33614,3.34895,17640000.0
2008-09-02 22:30:00,3.34343,3.3505,3.33737,3.34443,29260000.0
2008-09-02 22:35:00,3.33435,3.34824,3.33187,3.34021,27020000.0
2008-09-02 22:40:00,3.34413,3.34836,3.34413,3.34644,3000000.0
2008-09-02 22:45:00,3.34655,3.3504,3.34161,3.34868,24780000.0
2008-09-02 22:50:00,3.34887,3.35203,3.3419,3.3492,9380000.0
2008-09-02 22:55:00,3.34907,3.34993,3.33925,3.34138,20650000.0
2008-09-02 23:00:00,3.34456,3.3533,3.33433,3.34621,25150000.0
2008-09-02 23:05:00,3.34675,3.35055,3.33554,3.34985,18760000.0
2008-09-02 23:10:00,3.34984,3.35489,3.34036,3.34808,21030000.0
2008-09-02 23:15:00,3.35077,3.35466,3.3382,3.35264,13900000.0
2008-09-02 23:20:00,3.34291,3.35513,3.34291,3.35117,7510000.0
2008-09-02 23:30:00,3.34961,3.35169,3.34042,3.35102,16140000.0
2008-09-02 23:35:00,3.3399,3.34881,3.33442,3.34782,24010000.0
2008-09-02 23:40:00,3.338,3.34791,3.33512,3.33778,15760000.0
2008-09-02 23:45:00,3.34711,3.34796,3.34711,3.34796,1500000.0
2008-09-03 00:00:00,3.33744,3.3523,3.33581,3.34194,21380000.0
2008-09-03 00:05:00,3.34343,3.35615,3.33405,3.34771,31160000.0
2008-09-03 00:10:00,3.34597,3.35091,3.33962,3.34459,24020000.0
2008-09-03 00:15:00,3.34422,3.35289,3.33886,3.34918,20640000.0
2008-09-03 00:20:00,3.34056,3.35084,3.33889,3.34065,9380000.0
2008-09-03 00:25:00,3.34523,3.35126,3.33966,3.34426,21410000.0
2008-09-03 00:30:00,3.34644,3.35432,3.339,3.34977,21010000.0
2008-09-03 00:35:00,3.34689,3.35015,3.33892,3.35005,6750000.0
2008-09-03 00:40:00,3.34698,3.34838,3.33697,3.34487,26640000.0
2008-09-03 00:45:00,3.3483,3.35074,3.33882,3.34348,19510000.0
2008-09-03 00:50:00,3.34234,3.35556,3.34174,3.34358,9380000.0
2008-09-03 00:55:00,3.34441,3.34869,3.33762,3.34632,18760000.0
2008-09-03 01:00:00,3.34802,3.35409,3.33902,3.34399,27020000.0
2008-09-03 01:05:00,3.3455,3.35057,3.33612,3.34429,14650000.0
2008-09-03 01:10:00,3.34892,3.34975,3.33288,3.34269,25130000.0
2008-09-03 01:15:00,3.34012,3.35325,3.33778,3.34717,22880000.0
2008-09-03 01:20:00,3.34842,3.35176,3.34066,3.34118,14650000.0
2008-09-03 01:25:00,3.34106,3.34942,3.33376,3.33956,21090000.0
2008-09-03 01:30:00,3.34387,3.35174,3.33428,3.34122,12750000.0
2008-09-03 01:35:00,3.35179,3.35267,3.35165,3.35267,2250000.0
2008-09-03 01:40:00,3.34152,3.3515,3.33993,3.34509,23630000.0
2008-09-03 01:45:00,3.34681,3.34902,3.33872,3.34902,11630000.0
2008-09-03 01:50:00,3.35098,3.35098,3.33852,3.34882,12390000.0
2008-09-03 01:55:00,3.34997,3.35271,3.33712,3.34602,12010000.0
2008-09-03 02:00:00,3.34484,3.34484,3.33252,3.34282,10500000.0
2008-09-03 02:05:00,3.33759,3.34979,3.3357,3.33965,19880000.0
2008-09-03 02:10:00,3.34638,3.34667,3.33604,3.34655,9380000.0
2008-09-03 02:15:00,3.34461,3.34652,3.33622,3.34652,7510000.0
2008-09-03 02:20:00,3.33974,3.34868,3.33624,3.34625,10140000.0
2008-09-03 02:25:00,3.34637,3.34803,3.34136,3.34626,7500000.0
2008-09-03 02:30:00,3.34484,3.34484,3.33961,3.33961,1500000.0
2008-09-03 02:40:00,3.33797,3.34939,3.33413,3.34049,19500000.0
2008-09-03 02:45:00,3.33663,3.35221,3.33663,3.34717,9010000.0
2008-09-03 02:50:00,3.34733,3.34935,3.3366,3.34606,11630000.0
2008-09-03 02:55:00,3.34433,3.34937,3.33492,3.34518,24390000.0
2008-09-03 03:00:00,3.33828,3.35056,3.33502,3.34532,18380000.0
2008-09-03 03:05:00,3.33552,3.34492,3.33462,3.34332,7510000.0
2008-09-03 03:10:00,3.34539,3.34539,3.33712,3.34261,8260000.0
2008-09-03 03:15:00,3.34601,3.34601,3.34543,3.34543,1500000.0
2008-09-03 03:20:00,3.33957,3.34741,3.33725,3.34209,17260000.0
2008-09-03 03:30:00,3.34962,3.34962,3.33302,3.34332,11630000.0
2008-09-03 03:45:00,3.34182,3.35122,3.33462,3.34492,23640000.0
2008-09-03 03:50:00,3.34094,3.35405,3.34094,3.34966,7140000.0
2008-09-03 03:55:00,3.34682,3.34929,3.33898,3.3483,22140000.0
2008-09-03 04:00:00,3.34933,3.34933,3.33612,3.34227,18760000.0
2008-09-03 04:05:00,3.34279,3.34751,3.33647,3.34208,21390000.0
2008-09-03 04:10:00,3.34167,3.34791,3.33419,3.33913,37190000.0
2008-09-03 04:15:00,3.34392,3.34525,3.33145,3.33652,15770000.0
2008-09-03 04:20:00,3.33404,3.34353,3.32341,3.3392,21040000.0
2008-09-03 04:25:00,3.33839,3.34774,3.33423,3.33423,36400000.0
2008-09-03 04:30:00,3.34879,3.35035,3.33415,3.346,30760000.0
2008-09-03 04:35:00,3.34574,3.34919,3.3353,3.3419,30790000.0
2008-09-03 04:40:00,3.34604,3.34912,3.3372,3.34553,37930000.0
2008-09-03 04:45:00,3.34161,3.35019,3.33485,3.3464,29290000.0
2008-09-03 04:50:00,3.34583,3.34882,3.33595,3.34527,47300000.0
2008-09-03 04:55:00,3.34082,3.34825,3.33586,3.34608,45780000.0
2008-09-03 05:00:00,3.3453,3.35145,3.33848,3.34694,48800000.0
2008-09-03 05:05:00,3.33819,3.34584,3.3338,3.34341,33040000.0
2008-09-03 05:10:00,3.34404,3.34917,3.33463,3.33863,40530000.0
2008-09-03 05:15:00,3.33871,3.34817,3.33369,3.34256,40920000.0
2008-09-03 05:20:00,3.34396,3.34794,3.33306,3.34387,30770000.0
2008-09-03 05:25:00,3.3453,3.34747,3.33437,3.34325,52900000.0
2008-09-03 05:30:00,3.34783,3.34783,3.33552,3.34403,31140000.0
2008-09-03 05:35:00,3.34602,3.34667,3.33322,3.34287,25140000.0
2008-09-03 05:40:00,3.34815,3.34815,3.33612,3.34449,11640000.0
2008-09-03 05:45:00,3.34303,3.34848,3.3351,3.34309,24030000.0
2008-09-03 05:50:00,3.34612,3.34653,3.33648,3.34206,23300000.0
2008-09-03 05:55:00,3.33583,3.35062,3.32943,3.34812,36040000.0
2008-09-03 06:00:00,3.34654,3.34654,3.33528,3.34423,30030000.0
2008-09-03 06:05:00,3.34561,3.34957,3.33947,3.34606,29650000.0
2008-09-03 06:10:00,3.34624,3.34782,3.33713,3.34513,25530000.0
2008-09-03 06:15:00,3.34917,3.34917,3.33473,3.34581,29280000.0
2008-09-03 06:20:00,3.34688,3.34973,3.33724,3.34683,34540000.0
2008-09-03 06:25:00,3.34441,3.34672,3.33541,3.34498,30410000.0
2008-09-03 06:30:00,3.34562,3.34798,3.33677,3.34014,33790000.0
2008-09-03 06:35:00,3.33727,3.3485,3.33695,3.34166,37900000.0
2008-09-03 06:40:00,3.34373,3.34635,3.33346,3.33958,32650000.0
2008-09-03 06:45:00,3.34702,3.34702,3.33689,3.34091,24770000.0
2008-09-03 06:50:00,3.34039,3.3479,3.33414,3.34594,37160000.0
2008-09-03 06:55:00,3.34587,3.34972,3.33508,3.33813,37150000.0
2008-09-03 07:00:00,3.34838,3.34916,3.33534,3.34669,34150000.0
2008-09-03 07:05:00,3.34658,3.35251,3.33761,3.34826,35290000.0
2008-09-03 07:10:00,3.34758,3.34984,3.33775,3.34581,30780000.0
2008-09-03 07:15:00,3.35126,3.35126,3.33707,3.34678,29260000.0
2008-09-03 07:20:00,3.34626,3.35137,3.33672,3.34835,32640000.0
2008-09-03 07:25:00,3.3468,3.34887,3.33522,3.34596,36030000.0
2008-09-03 07:30:00,3.34099,3.35156,3.33329,3.348,33790000.0
2008-09-03 07:35:00,3.34528,3.3524,3.3395,3.35106,30390000.0
2008-09-03 07:40:00,3.34972,3.3538,3.34153,3.34153,31540000.0
2008-09-03 07:45:00,3.34538,3.35448,3.33972,3.34702,32270000.0
2008-09-03 07:50:00,3.34595,3.35227,3.3403,3.34983,24030000.0
2008-09-03 07:55:00,3.35008,3.35282,3.34009,3.34579,37140000.0
2008-09-03 08:00:00,3.34928,3.3524,3.33915,3.34345,24800000.0
2008-09-03 08:05:00,3.35064,3.35249,3.33544,3.34951,40910000.0
2008-09-03 08:10:00,3.34988,3.3521,3.34089,3.34728,32260000.0
2008-09-03 08:15:00,3.34598,3.3533,3.34063,3.34693,30390000.0
2008-09-03 08:20:00,3.34022,3.35398,3.34003,3.34509,28510000.0
2008-09-03 08:25:00,3.3522,3.35245,3.34344,3.35033,30020000.0
2008-09-03 08:30:00,3.34662,3.35525,3.34109,3.34955,34150000.0
2008-09-03 08:35:00,3.34935,3.35347,3.34048,3.34447,28520000.0
2008-09-03 08:40:00,3.35046,3.35468,3.34231,3.35121,28140000.0
2008-09-03 08:45:00,3.35224,3.35446,3.34021,3.35009,29270000.0
2008-09-03 08:50:00,3.346,3.35151,3.3396,3.34938,28510000.0
2008-09-03 08:55:00,3.34125,3.34972,3.33777,3.34913,30400000.0
2008-09-03 09:00:00,3.35044,3.35044,3.33851,3.34365,34910000.0
2008-09-03 09:05:00,3.34796,3.35129,3.33796,3.34842,30440000.0
2008-09-03 09:10:00,3.34995,3.35003,3.33861,3.34999,31140000.0
2008-09-03 09:15:00,3.35078,3.35322,3.34024,3.34521,33030000.0
2008-09-03 09:20:00,3.35147,3.35475,3.34089,3.35475,29650000.0
2008-09-03 09:25:00,3.35523,3.3588,3.34717,3.35456,33030000.0
2008-09-03 09:30:00,3.35803,3.36111,3.34842,3.35897,25520000.0
2008-09-03 09:35:00,3.35878,3.36474,3.35073,3.36083,27400000.0
2008-09-03 09:40:00,3.3556,3.36538,3.35391,3.36475,45430000.0
2008-09-03 09:45:00,3.3539,3.36657,3.3539,3.36015,32300000.0
2008-09-03 09:50:00,3.3607,3.3679,3.35526,3.36696,32270000.0
2008-09-03 09:55:00,3.36719,3.36884,3.35699,3.36608,38640000.0
2008-09-03 10:00:00,3.36745,3.36745,3.35642,3.3566,27400000.0
2008-09-03 10:05:00,3.36625,3.3669,3.35305,3.35535,31140000.0
2008-09-03 10:10:00,3.36389,3.37071,3.35673,3.36363,34530000.0
2008-09-03 10:15:00,3.36138,3.36707,3.35437,3.35843,34150000.0
2008-09-03 10:20:00,3.36332,3.36762,3.35864,3.36186,34900000.0
2008-09-03 10:25:00,3.36147,3.36718,3.35361,3.36378,30790000.0
2008-09-03 10:30:00,3.36404,3.36611,3.3522,3.3581,29650000.0
2008-09-03 10:35:00,3.35997,3.36642,3.35571,3.36453,32270000.0
2008-09-03 10:40:00,3.36056,3.36889,3.35673,3.36668,36390000.0
2008-09-03 10:45:00,3.36678,3.3686,3.356,3.36652,35270000.0
2008-09-03 10:50:00,3.36508,3.36688,3.35301,3.3625,37150000.0
2008-09-03 10:55:00,3.36159,3.36561,3.351,3.36198,45810000.0
2008-09-03 11:00:00,3.36272,3.36584,3.35275,3.35847,39770000.0
2008-09-03 11:05:00,3.36398,3.36572,3.35486,3.36469,33390000.0
2008-09-03 11:10:00,3.35896,3.3682,3.35415,3.36574,37540000.0
2008-09-03 11:15:00,3.36146,3.36615,3.35557,3.36564,33400000.0
2008-09-03 11:20:00,3.3649,3.3677,3.35543,3.36464,30420000.0
2008-09-03 11:25:00,3.36319,3.36787,3.35455,3.36752,39030000.0
2008-09-03 11:30:00,3.36769,3.37091,3.35779,3.35889,44690000.0
2008-09-03 11:35:00,3.3623,3.3686,3.35563,3.36738,45780000.0
2008-09-03 11:40:00,3.3604,3.36934,3.35594,3.36421,33030000.0
2008-09-03 11:45:00,3.35888,3.36758,3.35678,3.36605,38290000.0
2008-09-03 11:50:00,3.36164,3.36928,3.35676,3.36669,34530000.0
2008-09-03 11:55:00,3.35912,3.36834,3.35622,3.36679,42780000.0
2008-09-03 12:00:00,3.36112,3.36739,3.35617,3.36201,27390000.0
2008-09-03 12:05:00,3.35435,3.3668,3.35435,3.365,30770000.0
2008-09-03 12:10:00,3.36447,3.3677,3.35436,3.35668,42810000.0
2008-09-03 12:15:00,3.36575,3.36924,3.35374,3.36441,42420000.0
2008-09-03 12:20:00,3.36492,3.3665,3.35297,3.36573,30020000.0
2008-09-03 12:25:00,3.36026,3.36547,3.35717,3.3647,30780000.0
2008-09-03 12:30:00,3.36609,3.36824,3.3567,3.36369,40910000.0
2008-09-03 12:35:00,3.36356,3.36804,3.35486,3.36325,32290000.0
2008-09-03 12:40:00,3.36575,3.36913,3.35357,3.35506,35280000.0
2008-09-03 12:45:00,3.36589,3.36926,3.35772,3.36768,33020000.0
2008-09-03 12:50:00,3.36344,3.3679,3.35855,3.36251,36410000.0
2008-09-03 12:55:00,3.36137,3.37077,3.35642,3.36803,42450000.0
2008-09-03 13:00:00,3.36843,3.37008,3.35631,3.36786,49940000.0
2008-09-03 13:05:00,3.36925,3.37073,3.35889,3.36361,30780000.0
2008-09-03 13:10:00,3.37019,3.37193,3.35786,3.36529,33400000.0
2008-09-03 13:15:00,3.3647,3.36948,3.36063,3.36304,31510000.0
2008-09-03 13:20:00,3.36351,3.36965,3.35842,3.36045,33040000.0
2008-09-03 13:25:00,3.3675,3.37122,3.35773,3.3619,38280000.0
2008-09-03 13:30:00,3.36366,3.36795,3.3557,3.36204,37170000.0
2008-09-03 13:35:00,3.36833,3.36922,3.35808,3.36723,31920000.0
2008-09-03 13:40:00,3.3661,3.3678,3.35656,3.36289,26280000.0
2008-09-03 13:45:00,3.36442,3.36832,3.35521,3.36239,29670000.0
2008-09-03 13:50:00,3.36382,3.36894,3.35323,3.35515,42780000.0
2008-09-03 13:55:00,3.35989,3.36612,3.35672,3.35905,36400000.0
2008-09-03 14:00:00,3.36285,3.36553,3.35709,3.35931,33780000.0
2008-09-03 14:05:00,3.36481,3.3662,3.35466,3.36361,40160000.0
2008-09-03 14:10:00,3.35692,3.36922,3.35348,3.3631,32280000.0
2008-09-03 14:15:00,3.36499,3.36663,3.35349,3.36302,33030000.0
2008-09-03 14:20:00,3.36432,3.36586,3.35162,3.35706,36030000.0
2008-09-03 14:25:00,3.36177,3.36421,3.35263,3.35982,37900000.0
2008-09-03 14:30:00,3.36464,3.3678,3.34983,3.36179,28550000.0
2008-09-03 14:35:00,3.36385,3.36764,3.349,3.35741,33040000.0
2008-09-03 14:40:00,3.35139,3.36155,3.34738,3.35229,34530000.0
2008-09-03 14:45:00,3.35357,3.35789,3.34503,3.35523,31170000.0
2008-09-03 14:50:00,3.35094,3.35815,3.34177,3.35364,31150000.0
2008-09-03 14:55:00,3.35332,3.35462,3.34289,3.34535,38280000.0
2008-09-03 15:00:00,3.34975,3.35674,3.34546,3.35515,37510000.0
2008-09-03 15:05:00,3.34906,3.35788,3.34512,3.34744,31150000.0
2008-09-03 15:10:00,3.35277,3.35777,3.3472,3.35452,42790000.0
2008-09-03 15:15:00,3.34912,3.35927,3.34455,3.35689,36400000.0
2008-09-03 15:20:00,3.34924,3.35819,3.34488,3.35511,30420000.0
2008-09-03 15:25:00,3.35831,3.35934,3.34396,3.35598,34890000.0
2008-09-03 15:30:00,3.35656,3.35793,3.34284,3.34864,31890000.0
2008-09-03 15:35:00,3.34591,3.35254,3.34015,3.34221,33410000.0
2008-09-03 15:40:00,3.35105,3.35145,3.33773,3.34916,36400000.0
2008-09-03 15:45:00,3.34587,3.35097,3.33884,3.34425,31900000.0
2008-09-03 15:50:00,3.35131,3.35167,3.34021,3.3497,29650000.0
2008-09-03 15:55:00,3.34957,3.35245,3.34286,3.35064,34170000.0
2008-09-03 16:00:00,3.35144,3.35457,3.34433,3.35141,28550000.0
2008-09-03 16:05:00,3.34646,3.35509,3.34404,3.35404,28170000.0
2008-09-03 16:10:00,3.35146,3.35587,3.34287,3.35587,39020000.0
2008-09-03 16:15:00,3.35505,3.3587,3.34521,3.35672,37170000.0
2008-09-03 16:20:00,3.34819,3.35942,3.34586,3.35578,31170000.0
2008-09-03 16:25:00,3.35559,3.35875,3.34557,3.35791,34530000.0
2008-09-03 16:30:00,3.35191,3.35986,3.34354,3.35338,31910000.0
2008-09-03 16:35:00,3.35403,3.361,3.351,3.35935,41690000.0
2008-09-03 16:40:00,3.35975,3.36653,3.35326,3.35848,38280000.0
2008-09-03 16:45:00,3.3641,3.3641,3.35049,3.35928,33020000.0
2008-09-03 16:50:00,3.35613,3.36641,3.35013,3.35631,36040000.0
2008-09-03 16:55:00,3.35806,3.36356,3.34921,3.36181,36040000.0
2008-09-03 17:00:00,3.35913,3.36765,3.35429,3.36639,35300000.0
2008-09-03 17:05:00,3.35905,3.36611,3.35449,3.36348,31160000.0
2008-09-03 17:10:00,3.36559,3.36683,3.3538,3.36062,33050000.0
2008-09-03 17:15:00,3.36735,3.36959,3.35342,3.36069,41280000.0
2008-09-03 17:20:00,3.36532,3.3673,3.35585,3.36264,30390000.0
2008-09-03 17:25:00,3.36733,3.36859,3.35536,3.35782,41290000.0
2008-09-03 17:30:00,3.35926,3.36995,3.35677,3.36909,35270000.0
2008-09-03 17:35:00,3.36565,3.37078,3.35929,3.36086,59320000.0
2008-09-03 17:40:00,3.3671,3.37006,3.35683,3.36471,32650000.0
2008-09-03 17:45:00,3.36354,3.36889,3.35275,3.3634,28900000.0
2008-09-03 17:50:00,3.36411,3.3684,3.35685,3.35935,28910000.0
2008-09-03 17:55:00,3.36746,3.36914,3.35445,3.36914,32640000.0
2008-09-03 18:00:00,3.36867,3.37138,3.35621,3.36749,36400000.0
2008-09-03 18:05:00,3.36816,3.37042,3.3586,3.37042,33010000.0
2008-09-03 18:10:00,3.36243,3.36975,3.35635,3.36975,36770000.0
2008-09-03 18:15:00,3.36883,3.37043,3.35852,3.36349,33030000.0
2008-09-03 18:20:00,3.36454,3.3705,3.35998,3.36582,31140000.0
2008-09-03 18:25:00,3.36807,3.37102,3.35473,3.36414,34160000.0
2008-09-03 18:30:00,3.36811,3.36949,3.35483,3.36533,35270000.0
2008-09-03 18:35:00,3.36279,3.36924,3.35512,3.35512,31130000.0
2008-09-03 18:40:00,3.36254,3.36976,3.3569,3.36799,30790000.0
2008-09-03 18:45:00,3.36675,3.37168,3.35584,3.36851,34170000.0
2008-09-03 18:50:00,3.36791,3.37082,3.35873,3.36387,31150000.0
2008-09-03 18:55:00,3.36755,3.36974,3.35871,3.36568,31910000.0
2008-09-03 19:00:00,3.36564,3.37137,3.36073,3.3696,36030000.0
2008-09-03 19:05:00,3.36646,3.37054,3.35477,3.35892,56690000.0
2008-09-03 19:10:00,3.36388,3.37092,3.35717,3.36956,55910000.0
2008-09-03 19:15:00,3.36842,3.36942,3.35789,3.36657,34520000.0
2008-09-03 19:20:00,3.3613,3.37343,3.35879,3.36621,29660000.0
2008-09-03 19:25:00,3.36188,3.36992,3.35553,3.36648,39040000.0
2008-09-03 19:30:00,3.35993,3.37015,3.35692,3.36205,31520000.0
2008-09-03 19:35:00,3.36192,3.37119,3.35768,3.36008,31170000.0
2008-09-03 19:40:00,3.36081,3.36934,3.3567,3.36094,41290000.0
2008-09-03 19:45:00,3.3678,3.3694,3.35702,3.36813,30020000.0
2008-09-03 19:50:00,3.36291,3.37037,3.35733,3.36564,31910000.0
2008-09-03 19:55:00,3.35659,3.36802,3.35556,3.36448,33410000.0
2008-09-03 20:00:00,3.35862,3.37437,3.35674,3.36117,43920000.0
2008-09-03 20:05:00,3.36656,3.36955,3.35631,3.36281,37160000.0
2008-09-03 20:10:00,3.36509,3.36842,3.35533,3.36113,31170000.0
2008-09-03 20:15:00,3.36612,3.36994,3.3561,3.36298,27780000.0
2008-09-03 20:20:00,3.36102,3.36817,3.35405,3.36207,29270000.0
2008-09-03 20:25:00,3.36042,3.36767,3.3552,3.36563,24790000.0
2008-09-03 20:30:00,3.36757,3.36953,3.35287,3.35817,37520000.0
2008-09-03 20:35:00,3.36398,3.37194,3.35935,3.36767,29260000.0
2008-09-03 20:40:00,3.36819,3.37117,3.3609,3.36112,26650000.0
2008-09-03 20:45:00,3.36843,3.37378,3.35924,3.36723,30030000.0
2008-09-03 20:50:00,3.36688,3.37234,3.36178,3.36786,36400000.0
2008-09-03 20:55:00,3.36509,3.37319,3.35684,3.36464,61960000.0
2008-09-03 21:00:00,3.37356,3.37356,3.36028,3.36931,30390000.0
2008-09-03 21:05:00,3.36616,3.37436,3.36213,3.36613,38290000.0
2008-09-03 21:10:00,3.36971,3.37586,3.35854,3.37007,63800000.0
2008-09-03 21:15:00,3.37202,3.37325,3.36051,3.37294,36400000.0
2008-09-03 21:20:00,3.37264,3.37327,3.35888,3.36851,53670000.0
2008-09-03 21:25:00,3.36922,3.37305,3.36004,3.36658,38650000.0
2008-09-03 21:30:00,3.37117,3.3741,3.36114,3.37048,32670000.0
2008-09-03 21:35:00,3.37139,3.37761,3.36578,3.37002,30770000.0
2008-09-03 21:40:00,3.36512,3.37442,3.36423,3.37306,22880000.0
2008-09-03 21:45:00,3.37389,3.37389,3.3654,3.37166,18380000.0
2008-09-03 21:50:00,3.36785,3.37487,3.36368,3.37284,29650000.0
2008-09-03 21:55:00,3.36857,3.37792,3.3601,3.36696,46520000.0
2008-09-03 22:00:00,3.37628,3.37628,3.36164,3.37103,42040000.0
2008-09-03 22:05:00,3.36177,3.37412,3.36177,3.36821,42770000.0
2008-09-03 22:10:00,3.36743,3.37553,3.36003,3.37102,41290000.0
2008-09-03 22:15:00,3.36497,3.37539,3.36395,3.37143,22520000.0
2008-09-03 22:20:00,3.36766,3.37687,3.36172,3.3645,25900000.0
2008-09-03 22:25:00,3.36957,3.37931,3.3628,3.37533,46170000.0
2008-09-03 22:30:00,3.37319,3.3751,3.35999,3.36861,45810000.0
2008-09-03 22:35:00,3.3726,3.37406,3.36001,3.37075,36400000.0
2008-09-03 22:40:00,3.36817,3.37543,3.36343,3.37093,40520000.0
2008-09-03 22:45:00,3.36959,3.3735,3.36054,3.37132,22150000.0
2008-09-03 22:50:00,3.36897,3.37302,3.36069,3.37062,29290000.0
2008-09-03 22:55:00,3.36562,3.37385,3.3605,3.36574,45790000.0
2008-09-03 23:00:00,3.36667,3.37457,3.36188,3.3703,23260000.0
2008-09-03 23:05:00,3.37257,3.37257,3.36108,3.36902,28510000.0
2008-09-03 23:10:00,3.37205,3.37906,3.36045,3.36973,48070000.0
2008-09-03 23:15:00,3.37538,3.37676,3.36361,3.37524,28910000.0
2008-09-03 23:20:00,3.3732,3.37437,3.35941,3.36192,28910000.0
2008-09-03 23:25:00,3.37154,3.37592,3.36162,3.36551,46930000.0
2008-09-03 23:30:00,3.37317,3.37317,3.36225,3.36556,33390000.0
2008-09-03 23:35:00,3.36642,3.37309,3.36565,3.36962,9380000.0
2008-09-03 23:40:00,3.36677,3.37158,3.36166,3.37049,28880000.0
2008-09-03 23:45:00,3.3725,3.37798,3.36234,3.37092,22140000.0
2008-09-03 23:50:00,3.37013,3.37242,3.36037,3.36873,24010000.0
2008-09-03 23:55:00,3.36606,3.37164,3.36062,3.37092,15760000.0
2008-09-04 00:00:00,3.37339,3.37339,3.35586,3.35886,24380000.0
2008-09-04 00:05:00,3.36062,3.37041,3.35492,3.36522,12380000.0
2008-09-04 00:10:00,3.36523,3.37216,3.35822,3.36642,42810000.0
2008-09-04 00:15:00,3.37161,3.37161,3.35936,3.36819,34500000.0
2008-09-04 00:20:00,3.36574,3.37137,3.35888,3.36629,15390000.0
2008-09-04 00:25:00,3.36935,3.3725,3.36121,3.3647,38290000.0
2008-09-04 00:30:00,3.36499,3.37491,3.35914,3.37034,25150000.0
2008-09-04 00:35:00,3.36372,3.37184,3.35872,3.3618,31550000.0
2008-09-04 00:40:00,3.36254,3.37436,3.35972,3.36982,36420000.0
2008-09-04 00:45:00,3.37004,3.37051,3.35775,3.36977,31510000.0
2008-09-04 00:50:00,3.36825,3.37138,3.35977,3.3681,23280000.0
2008-09-04 00:55:00,3.36082,3.37096,3.35508,3.36607,40910000.0
2008-09-04 01:00:00,3.37275,3.37782,3.35571,3.3671,47280000.0
2008-09-04 01:05:00,3.37023,3.3704,3.36002,3.36137,21030000.0
2008-09-04 01:10:00,3.37006,3.37193,3.35451,3.36416,40150000.0
2008-09-04 01:15:00,3.36422,3.37266,3.35938,3.37011,45040000.0
2008-09-04 01:20:00,3.37095,3.37164,3.35658,3.36932,32290000.0
2008-09-04 01:25:00,3.37133,3.37609,3.35392,3.36515,34530000.0
2008-09-04 01:30:00,3.3673,3.37467,3.35601,3.3708,37540000.0
2008-09-04 01:35:00,3.36563,3.37301,3.35872,3.36002,33040000.0
2008-09-04 01:40:00,3.36602,3.37499,3.35597,3.36783,43540000.0
2008-09-04 01:45:00,3.36563,3.37371,3.35775,3.37099,29290000.0
2008-09-04 01:50:00,3.37083,3.37194,3.35721,3.36875,30800000.0
2008-09-04 01:55:00,3.36653,3.37345,3.36092,3.3661,26650000.0
2008-09-04 02:00:00,3.37139,3.37249,3.36254,3.37249,23280000.0
2008-09-04 02:05:00,3.36078,3.3727,3.35859,3.36725,63050000.0
2008-09-04 02:10:00,3.36987,3.37516,3.36223,3.37192,49560000.0
2008-09-04 02:15:00,3.37345,3.37345,3.36062,3.3683,36040000.0
2008-09-04 02:20:00,3.36865,3.37207,3.35812,3.37029,39040000.0
2008-09-04 02:25:00,3.36776,3.37244,3.36071,3.37134,41300000.0
2008-09-04 02:30:00,3.37203,3.37203,3.35939,3.36814,41280000.0
2008-09-04 02:35:00,3.36075,3.3733,3.36075,3.36738,36770000.0
2008-09-04 02:40:00,3.36969,3.37543,3.35831,3.36232,45800000.0
2008-09-04 02:45:00,3.37439,3.37439,3.36076,3.37135,23640000.0
2008-09-04 02:50:00,3.37024,3.37137,3.35825,3.3616,36030000.0
2008-09-04 02:55:00,3.37124,3.37356,3.362,3.37041,42010000.0
2008-09-04 03:00:00,3.37392,3.37513,3.3595,3.36654,42790000.0
2008-09-04 03:05:00,3.37088,3.37143,3.36007,3.36834,29280000.0
2008-09-04 03:10:00,3.37037,3.37295,3.35714,3.37066,43910000.0
2008-09-04 03:15:00,3.37185,3.37355,3.35881,3.37084,42410000.0
2008-09-04 03:20:00,3.36957,3.37359,3.35885,3.37071,57400000.0
2008-09-04 03:25:00,3.37025,3.37229,3.35998,3.36774,52170000.0
2008-09-04 03:30:00,3.3697,3.37568,3.35988,3.36138,41290000.0
2008-09-04 03:35:00,3.368,3.37139,3.35966,3.36666,43550000.0
2008-09-04 03:40:00,3.36738,3.37103,3.35917,3.36031,58550000.0
2008-09-04 03:45:00,3.37023,3.37202,3.35192,3.36374,41660000.0
2008-09-04 03:50:00,3.36959,3.37164,3.36158,3.37041,39790000.0
2008-09-04 03:55:00,3.36623,3.37314,3.36075,3.36947,39030000.0
2008-09-04 04:00:00,3.37356,3.3737,3.35766,3.36764,40520000.0
2008-09-04 04:05:00,3.36703,3.37204,3.35881,3.37025,45420000.0
2008-09-04 04:10:00,3.37079,3.37285,3.35913,3.36589,53690000.0
2008-09-04 04:15:00,3.3715,3.37628,3.35604,3.3636,37910000.0
2008-09-04 04:20:00,3.36607,3.37247,3.36055,3.36692,38650000.0
2008-09-04 04:25:00,3.37088,3.37248,3.35484,3.35848,35290000.0
2008-09-04 04:30:00,3.37419,3.37419,3.36169,3.36684,23640000.0
2008-09-04 04:35:00,3.36715,3.3714,3.36064,3.3613,24790000.0
2008-09-04 04:40:00,3.36159,3.37113,3.36071,3.36982,36010000.0
2008-09-04 04:45:00,3.36756,3.37141,3.36344,3.3669,25140000.0
2008-09-04 04:50:00,3.37089,3.37091,3.35709,3.36537,26660000.0
2008-09-04 04:55:00,3.3711,3.37131,3.35643,3.37131,32300000.0
2008-09-04 05:00:00,3.36796,3.37674,3.36105,3.37274,40170000.0
2008-09-04 05:05:00,3.36714,3.37204,3.35968,3.36977,27810000.0
2008-09-04 05:10:00,3.36975,3.37136,3.35712,3.3641,36070000.0
2008-09-04 05:15:00,3.37325,3.37528,3.35936,3.3725,28550000.0
2008-09-04 05:20:00,3.3636,3.37091,3.35948,3.36532,25160000.0
2008-09-04 05:25:00,3.36719,3.37188,3.36134,3.37019,44670000.0
2008-09-04 05:30:00,3.37283,3.37283,3.36111,3.36989,25170000.0
2008-09-04 05:35:00,3.37107,3.3758,3.35957,3.35957,15760000.0
2008-09-04 05:40:00,3.36994,3.37182,3.35702,3.37042,27010000.0
2008-09-04 05:45:00,3.36672,3.3714,3.36002,3.3714,30380000.0
2008-09-04 05:50:00,3.37093,3.37347,3.35992,3.37045,34530000.0
2008-09-04 05:55:00,3.35961,3.37086,3.35746,3.37,33770000.0
2008-09-04 06:00:00,3.36786,3.37302,3.35681,3.37132,27770000.0
2008-09-04 06:05:00,3.37107,3.37342,3.36059,3.36974,23630000.0
2008-09-04 06:10:00,3.37125,3.37217,3.36155,3.36978,25530000.0
2008-09-04 06:15:00,3.3688,3.37177,3.3602,3.37028,25520000.0
2008-09-04 06:20:00,3.37123,3.37346,3.3623,3.36561,30010000.0
2008-09-04 06:25:00,3.36904,3.372,3.3611,3.36881,25910000.0
2008-09-04 06:30:00,3.3651,3.37334,3.35926,3.36619,31540000.0
2008-09-04 06:35:00,3.36325,3.37276,3.36244,3.36954,35280000.0
2008-09-04 06:40:00,3.37007,3.37377,3.3601,3.36481,30420000.0
2008-09-04 06:45:00,3.36996,3.37231,3.36182,3.36626,25910000.0
2008-09-04 06:50:00,3.36939,3.37369,3.35385,3.37176,34920000.0
2008-09-04 06:55:00,3.37017,3.37235,3.35334,3.35936,37510000.0
2008-09-04 07:00:00,3.36879,3.37479,3.36093,3.37096,33390000.0
2008-09-04 07:05:00,3.36722,3.37615,3.35981,3.37206,25550000.0
2008-09-04 07:10:00,3.3724,3.3724,3.36051,3.36312,24030000.0
2008-09-04 07:15:00,3.37242,3.37286,3.3569,3.36965,26290000.0
2008-09-04 07:20:00,3.36666,3.37897,3.3621,3.36885,32290000.0
2008-09-04 07:25:00,3.37049,3.37413,3.36153,3.37128,36400000.0
2008-09-04 07:30:00,3.37011,3.37241,3.35901,3.37241,31150000.0
2008-09-04 07:35:00,3.36869,3.37268,3.35985,3.36963,31900000.0
2008-09-04 07:40:00,3.37255,3.37301,3.36038,3.368,31160000.0
2008-09-04 07:45:00,3.36452,3.37398,3.36205,3.37001,35280000.0
2008-09-04 07:50:00,3.3684,3.37382,3.36284,3.37284,24030000.0
2008-09-04 07:55:00,3.37185,3.3774,3.36231,3.37049,34150000.0
2008-09-04 08:00:00,3.37038,3.37355,3.35905,3.37002,30400000.0
2008-09-04 08:05:00,3.37004,3.37204,3.35886,3.36721,41270000.0
2008-09-04 08:10:00,3.36881,3.372,3.36161,3.3648,34160000.0
2008-09-04 08:15:00,3.37113,3.37113,3.35604,3.36684,32270000.0
2008-09-04 08:20:00,3.3601,3.37072,3.35689,3.36073,29270000.0
2008-09-04 08:25:00,3.36366,3.37177,3.35908,3.36682,33020000.0
2008-09-04 08:30:00,3.36994,3.3701,3.35828,3.36707,33020000.0
2008-09-04 08:35:00,3.36552,3.3695,3.35757,3.35928,26260000.0
2008-09-04 08:40:00,3.36742,3.37251,3.35614,3.36455,28510000.0
2008-09-04 08:45:00,3.36462,3.37239,3.35761,3.36454,28510000.0
2008-09-04 08:50:00,3.35842,3.36929,3.35592,3.36823,31930000.0
2008-09-04 08:55:00,3.36769,3.36902,3.35512,3.366,28170000.0
2008-09-04 09:00:00,3.36883,3.36986,3.35622,3.3592,34890000.0
2008-09-04 09:05:00,3.36396,3.37029,3.35478,3.36116,33780000.0
2008-09-04 09:10:00,3.36228,3.36964,3.3554,3.36812,30400000.0
2008-09-04 09:15:00,3.36797,3.36972,3.35793,3.36331,27790000.0
2008-09-04 09:20:00,3.36761,3.37147,3.35879,3.36703,27780000.0
2008-09-04 09:25:00,3.36222,3.36757,3.35745,3.3578,29660000.0
2008-09-04 09:30:00,3.36428,3.36755,3.35581,3.36313,26260000.0
2008-09-04 09:35:00,3.36558,3.36698,3.35799,3.36593,29260000.0
2008-09-04 09:40:00,3.35801,3.3668,3.35378,3.36473,47280000.0
2008-09-04 09:45:00,3.35939,3.36833,3.35493,3.35761,33040000.0
2008-09-04 09:50:00,3.3589,3.36639,3.35242,3.36301,29630000.0
2008-09-04 09:55:00,3.36206,3.36676,3.35389,3.36644,37170000.0
2008-09-04 10:00:00,3.36828,3.36828,3.35628,3.35952,27770000.0
2008-09-04 10:05:00,3.36842,3.37216,3.35535,3.36008,30390000.0
2008-09-04 10:10:00,3.36881,3.37412,3.35784,3.36986,34900000.0
2008-09-04 10:15:00,3.36845,3.37497,3.36377,3.36705,30030000.0
2008-09-04 10:20:00,3.37157,3.37395,3.36546,3.36932,33810000.0
2008-09-04 10:25:00,3.36859,3.37813,3.36662,3.3761,30030000.0
2008-09-04 10:30:00,3.37634,3.38067,3.36372,3.36992,29650000.0
2008-09-04 10:35:00,3.37314,3.37784,3.36734,3.37456,31530000.0
2008-09-04 10:40:00,3.36995,3.3801,3.36605,3.37494,35660000.0
2008-09-04 10:45:00,3.37532,3.37698,3.36357,3.37371,31170000.0
2008-09-04 10:50:00,3.37558,3.38177,3.36527,3.37578,36780000.0
2008-09-04 10:55:00,3.37513,3.38401,3.36778,3.37756,48790000.0
2008-09-04 11:00:00,3.37839,3.38172,3.36791,3.37276,39040000.0
2008-09-04 11:05:00,3.37793,3.37983,3.36801,3.37798,34140000.0
2008-09-04 11:10:00,3.37295,3.37937,3.36574,3.37724,38280000.0
2008-09-04 11:15:00,3.37376,3.38014,3.36851,3.37982,32290000.0
2008-09-04 11:20:00,3.37784,3.37907,3.36701,3.3744,31900000.0
2008-09-04 11:25:00,3.37634,3.3803,3.36905,3.37711,37540000.0
2008-09-04 11:30:00,3.37858,3.37925,3.36713,3.36815,46530000.0
2008-09-04 11:35:00,3.37267,3.37971,3.36624,3.37833,45780000.0
2008-09-04 11:40:00,3.37089,3.38521,3.36833,3.38288,34520000.0
2008-09-04 11:45:00,3.3737,3.3852,3.37208,3.38484,37530000.0
2008-09-04 11:50:00,3.38125,3.38928,3.37565,3.38592,35660000.0
2008-09-04 11:55:00,3.38069,3.38698,3.37475,3.38433,45020000.0
2008-09-04 12:00:00,3.38038,3.38759,3.37637,3.38315,28530000.0
2008-09-04 12:05:00,3.37465,3.38687,3.37465,3.3837,30770000.0
2008-09-04 12:10:00,3.3879,3.39245,3.37497,3.37497,42810000.0
2008-09-04 12:15:00,3.38517,3.38916,3.37499,3.38474,44280000.0
2008-09-04 12:20:00,3.38581,3.38678,3.3731,3.38486,30390000.0
2008-09-04 12:25:00,3.38212,3.38858,3.37957,3.38451,33380000.0
2008-09-04 12:30:00,3.38423,3.38664,3.37338,3.38243,41660000.0
2008-09-04 12:35:00,3.38206,3.38425,3.37075,3.37996,33390000.0
2008-09-04 12:40:00,3.38091,3.38597,3.3757,3.37633,35280000.0
2008-09-04 12:45:00,3.38414,3.3865,3.37567,3.38645,30800000.0
2008-09-04 12:50:00,3.38075,3.38886,3.37551,3.38038,37520000.0
2008-09-04 12:55:00,3.37897,3.38768,3.37439,3.38602,45400000.0
2008-09-04 13:00:00,3.38576,3.38605,3.374,3.38509,53290000.0
2008-09-04 13:05:00,3.38739,3.38739,3.37596,3.38035,31890000.0
2008-09-04 13:10:00,3.38734,3.39113,3.37505,3.3835,33410000.0
2008-09-04 13:15:00,3.38221,3.38624,3.37847,3.38058,31150000.0
2008-09-04 13:20:00,3.38045,3.38715,3.37448,3.38063,33390000.0
2008-09-04 13:25:00,3.38529,3.38692,3.37523,3.38062,38660000.0
2008-09-04 13:30:00,3.38113,3.39106,3.37323,3.38165,37920000.0
2008-09-04 13:35:00,3.38518,3.38721,3.37472,3.38512,32650000.0
2008-09-04 13:40:00,3.38012,3.38681,3.37446,3.38159,30780000.0
2008-09-04 13:45:00,3.38166,3.3871,3.37375,3.386,29280000.0
2008-09-04 13:50:00,3.38374,3.38684,3.37174,3.37641,43530000.0
2008-09-04 13:55:00,3.3812,3.38842,3.37806,3.38011,34920000.0
2008-09-04 14:00:00,3.38351,3.3861,3.37504,3.3789,34890000.0
2008-09-04 14:05:00,3.38419,3.38419,3.37156,3.38168,40160000.0
2008-09-04 14:10:00,3.37594,3.38424,3.37321,3.37804,33380000.0
2008-09-04 14:15:00,3.38116,3.38209,3.37092,3.37906,34510000.0
2008-09-04 14:20:00,3.38019,3.38355,3.36886,3.37309,34900000.0
2008-09-04 14:25:00,3.37737,3.381,3.36849,3.37678,36040000.0
2008-09-04 14:30:00,3.38029,3.38349,3.36967,3.38099,31140000.0
2008-09-04 14:35:00,3.38053,3.38346,3.37134,3.38102,35270000.0
2008-09-04 14:40:00,3.37473,3.38565,3.37429,3.38193,34890000.0
2008-09-04 14:45:00,3.38081,3.38535,3.36869,3.38357,31910000.0
2008-09-04 14:50:00,3.37971,3.38606,3.37498,3.38352,31890000.0
2008-09-04 14:55:00,3.38371,3.38433,3.37134,3.37334,37540000.0
2008-09-04 15:00:00,3.3768,3.38398,3.36934,3.37969,37530000.0
2008-09-04 15:05:00,3.37514,3.38308,3.37061,3.37152,28530000.0
2008-09-04 15:10:00,3.37606,3.38276,3.371,3.38037,44290000.0
2008-09-04 15:15:00,3.37565,3.38263,3.37021,3.38259,34550000.0
2008-09-04 15:20:00,3.37639,3.38307,3.36956,3.37927,33010000.0
2008-09-04 15:25:00,3.38141,3.38334,3.37052,3.38296,34160000.0
2008-09-04 15:30:00,3.3839,3.38467,3.3758,3.3818,30400000.0
2008-09-04 15:35:00,3.37794,3.38601,3.3701,3.37494,33770000.0
2008-09-04 15:40:00,3.38475,3.38945,3.37435,3.38332,36400000.0
2008-09-04 15:45:00,3.38461,3.38673,3.37598,3.38123,32270000.0
2008-09-04 15:50:00,3.38655,3.38727,3.37571,3.38479,30040000.0
2008-09-04 15:55:00,3.3841,3.38772,3.37746,3.38708,36020000.0
2008-09-04 16:00:00,3.38836,3.39786,3.3825,3.39479,28540000.0
2008-09-04 16:05:00,3.3873,3.39726,3.38724,3.39436,29270000.0
2008-09-04 16:10:00,3.39167,3.39561,3.38411,3.39331,37910000.0
2008-09-04 16:15:00,3.39279,3.39494,3.38137,3.39101,38650000.0
2008-09-04 16:20:00,3.38041,3.39294,3.37846,3.39225,30050000.0
2008-09-04 16:25:00,3.39219,3.39624,3.38219,3.39588,33790000.0
2008-09-04 16:30:00,3.38786,3.39726,3.38051,3.38924,31920000.0
2008-09-04 16:35:00,3.39115,3.39661,3.38669,3.39537,44650000.0
2008-09-04 16:40:00,3.39516,3.39791,3.38592,3.39101,38660000.0
2008-09-04 16:45:00,3.39515,3.39703,3.38527,3.39258,32660000.0
2008-09-04 16:50:00,3.38967,3.39746,3.38572,3.3932,37520000.0
2008-09-04 16:55:00,3.39133,3.39644,3.38119,3.3913,37890000.0
2008-09-04 17:00:00,3.38832,3.39469,3.38345,3.39462,34900000.0
2008-09-04 17:05:00,3.38921,3.39579,3.37975,3.39107,31530000.0
2008-09-04 17:10:00,3.39451,3.39744,3.38208,3.38703,36400000.0
2008-09-04 17:15:00,3.39248,3.39889,3.38366,3.39158,40160000.0
2008-09-04 17:20:00,3.39392,3.39556,3.37969,3.38905,31140000.0
2008-09-04 17:25:00,3.39366,3.39605,3.38536,3.38699,40530000.0
2008-09-04 17:30:00,3.38953,3.40352,3.38891,3.39098,35270000.0
2008-09-04 17:35:00,3.40138,3.40483,3.39164,3.39504,62300000.0
2008-09-04 17:40:00,3.4008,3.40409,3.38917,3.39694,32650000.0
2008-09-04 17:45:00,3.396,3.40191,3.38977,3.39554,29640000.0
2008-09-04 17:50:00,3.39697,3.40005,3.38807,3.39009,29260000.0
2008-09-04 17:55:00,3.39818,3.39897,3.38697,3.39806,31910000.0
2008-09-04 18:00:00,3.39884,3.40074,3.38653,3.39618,37160000.0
2008-09-04 18:05:00,3.39083,3.39725,3.38567,3.39665,33400000.0
2008-09-04 18:10:00,3.38963,3.39707,3.38287,3.39557,36780000.0
2008-09-04 18:15:00,3.39539,3.40141,3.38619,3.38998,34150000.0
2008-09-04 18:20:00,3.39187,3.39864,3.38701,3.39208,30400000.0
2008-09-04 18:25:00,3.39428,3.39678,3.3842,3.39027,34160000.0
2008-09-04 18:30:00,3.39561,3.39712,3.3825,3.39099,34150000.0
2008-09-04 18:35:00,3.39273,3.40079,3.38282,3.39089,30780000.0
2008-09-04 18:40:00,3.39713,3.40354,3.38942,3.39992,31160000.0
2008-09-04 18:45:00,3.39746,3.39899,3.38648,3.39837,33780000.0
2008-09-04 18:50:00,3.39747,3.40168,3.38729,3.39652,31520000.0
2008-09-04 18:55:00,3.40109,3.40307,3.38938,3.39762,33400000.0
2008-09-04 19:00:00,3.39476,3.40198,3.38878,3.39833,35290000.0
2008-09-04 19:05:00,3.39852,3.40354,3.38954,3.38954,55200000.0
2008-09-04 19:10:00,3.39551,3.40588,3.38565,3.39739,54430000.0
2008-09-04 19:15:00,3.40038,3.40038,3.38815,3.39904,33780000.0
2008-09-04 19:20:00,3.38841,3.39894,3.38841,3.39757,31160000.0
2008-09-04 19:25:00,3.3936,3.40072,3.38498,3.3966,40150000.0
2008-09-04 19:30:00,3.39213,3.40153,3.38887,3.39238,28150000.0
2008-09-04 19:35:00,3.39647,3.40083,3.38901,3.38941,33770000.0
2008-09-04 19:40:00,3.39569,3.40186,3.388,3.39458,39420000.0
2008-09-04 19:45:00,3.4001,3.40174,3.39036,3.3971,29270000.0
2008-09-04 19:50:00,3.39413,3.40016,3.38767,3.39607,31530000.0
2008-09-04 19:55:00,3.38698,3.40166,3.38698,3.39845,33020000.0
2008-09-04 20:00:00,3.39167,3.40428,3.38921,3.3927,46130000.0
2008-09-04 20:05:00,3.39648,3.40076,3.3865,3.39544,35300000.0
2008-09-04 20:10:00,3.39778,3.39986,3.38732,3.39323,30450000.0
2008-09-04 20:15:00,3.4001,3.40249,3.39121,3.3969,28140000.0
2008-09-04 20:20:00,3.39652,3.40375,3.39103,3.39645,28520000.0
2008-09-04 20:25:00,3.39653,3.40747,3.39342,3.4021,27020000.0
2008-09-04 20:30:00,3.40487,3.40606,3.39138,3.39506,37900000.0
2008-09-04 20:35:00,3.39821,3.40463,3.39538,3.40315,25890000.0
2008-09-04 20:40:00,3.39537,3.40641,3.39537,3.39577,27770000.0
2008-09-04 20:45:00,3.40337,3.40803,3.39446,3.40268,30400000.0
2008-09-04 20:50:00,3.40123,3.40546,3.3925,3.40218,39400000.0
2008-09-04 20:55:00,3.40333,3.40682,3.39518,3.39935,28520000.0
2008-09-04 21:00:00,3.40621,3.40769,3.39435,3.40387,31530000.0
2008-09-04 21:05:00,3.40354,3.40772,3.39676,3.40261,26640000.0
2008-09-04 21:10:00,3.4042,3.41036,3.3939,3.40232,39040000.0
2008-09-04 21:15:00,3.41035,3.41035,3.39729,3.40585,22520000.0
2008-09-04 21:20:00,3.40671,3.41017,3.39606,3.40268,31140000.0
2008-09-04 21:25:00,3.4061,3.41077,3.39742,3.40283,28900000.0
2008-09-04 21:30:00,3.40703,3.40733,3.39503,3.40503,22530000.0
2008-09-04 21:35:00,3.4064,3.41079,3.39746,3.4069,28540000.0
2008-09-04 21:40:00,3.40597,3.41006,3.39816,3.4069,41690000.0
2008-09-04 21:45:00,3.40734,3.41085,3.39716,3.40729,24780000.0
2008-09-04 21:50:00,3.40485,3.40924,3.39705,3.40334,24030000.0
2008-09-04 21:55:00,3.40249,3.41069,3.39579,3.40451,30020000.0
2008-09-04 22:00:00,3.41064,3.41064,3.39668,3.39925,27770000.0
2008-09-04 22:05:00,3.40288,3.41136,3.39764,3.40412,27780000.0
2008-09-04 22:10:00,3.40792,3.41018,3.39926,3.40631,32650000.0
2008-09-04 22:15:00,3.40941,3.40941,3.39939,3.40766,18390000.0
2008-09-04 22:20:00,3.39959,3.41226,3.39722,3.40339,24760000.0
2008-09-04 22:25:00,3.40821,3.41344,3.3976,3.40917,46170000.0
2008-09-04 22:30:00,3.39932,3.4119,3.39601,3.40235,27020000.0
2008-09-04 22:35:00,3.39551,3.40897,3.39551,3.40779,25510000.0
2008-09-04 22:40:00,3.39886,3.41449,3.39509,3.4013,42390000.0
2008-09-04 22:45:00,3.40981,3.40981,3.39654,3.40484,27380000.0
2008-09-04 22:50:00,3.40325,3.40781,3.39318,3.40571,21010000.0
2008-09-04 22:55:00,3.4037,3.41322,3.39866,3.40472,19150000.0
2008-09-04 23:00:00,3.40527,3.41135,3.39594,3.40743,45420000.0
2008-09-04 23:05:00,3.40691,3.414,3.39755,3.40712,31140000.0
2008-09-04 23:10:00,3.40629,3.40986,3.39611,3.40586,39770000.0
2008-09-04 23:15:00,3.40905,3.40905,3.39597,3.40208,25530000.0
2008-09-04 23:20:00,3.40492,3.40954,3.3976,3.40571,27040000.0
2008-09-04 23:25:00,3.40726,3.40863,3.39523,3.40066,34160000.0
2008-09-04 23:30:00,3.39787,3.41124,3.39687,3.40177,30040000.0
2008-09-04 23:35:00,3.40868,3.40981,3.39653,3.40363,28150000.0
2008-09-04 23:40:00,3.40521,3.40521,3.38763,3.39797,39770000.0
2008-09-04 23:45:00,3.40063,3.40177,3.38873,3.39929,26630000.0
2008-09-04 23:50:00,3.39241,3.39901,3.3869,3.39744,31530000.0
2008-09-04 23:55:00,3.39911,3.40019,3.3893,3.3955,52920000.0
2008-09-05 00:00:00,3.39612,3.39969,3.38574,3.39467,29270000.0
2008-09-05 00:05:00,3.39574,3.39821,3.38694,3.39731,32290000.0
2008-09-05 00:10:00,3.39623,3.39935,3.38736,3.39313,41690000.0
2008-09-05 00:15:00,3.39404,3.39927,3.38546,3.3952,35650000.0
2008-09-05 00:20:00,3.39853,3.40006,3.38577,3.39721,29640000.0
2008-09-05 00:25:00,3.39312,3.4002,3.38696,3.39344,49530000.0
2008-09-05 00:30:00,3.39861,3.39974,3.38791,3.38963,41660000.0
2008-09-05 00:35:00,3.39843,3.40654,3.39362,3.40193,25890000.0
2008-09-05 00:40:00,3.39698,3.40234,3.38712,3.39819,38650000.0
2008-09-05 00:45:00,3.40537,3.40537,3.3879,3.39303,45400000.0
2008-09-05 00:50:00,3.40178,3.40319,3.39055,3.4016,37130000.0
2008-09-05 00:55:00,3.39665,3.4031,3.39164,3.40121,51060000.0
2008-09-05 01:00:00,3.40324,3.40507,3.3922,3.39773,56300000.0
2008-09-05 01:05:00,3.40144,3.40255,3.38816,3.40063,48440000.0
2008-09-05 01:10:00,3.40088,3.40397,3.38828,3.39909,49940000.0
2008-09-05 01:15:00,3.39453,3.4054,3.39009,3.40047,60440000.0
2008-09-05 01:20:00,3.39539,3.40269,3.38957,3.39857,42420000.0
2008-09-05 01:25:00,3.39935,3.40385,3.39089,3.3972,53290000.0
2008-09-05 01:30:00,3.40067,3.40513,3.38957,3.3989,42770000.0
2008-09-05 01:35:00,3.3971,3.40092,3.39018,3.40062,32670000.0
2008-09-05 01:40:00,3.40053,3.4032,3.39145,3.40041,39010000.0
2008-09-05 01:45:00,3.40208,3.40323,3.39054,3.39502,27020000.0
2008-09-05 01:50:00,3.40046,3.40259,3.39078,3.39595,33410000.0
2008-09-05 01:55:00,3.39533,3.40464,3.39137,3.39142,26280000.0
2008-09-05 02:00:00,3.4015,3.40425,3.39009,3.40032,26650000.0
2008-09-05 02:05:00,3.38957,3.40115,3.38722,3.39205,62670000.0
2008-09-05 02:10:00,3.39696,3.40259,3.3887,3.4001,40910000.0
2008-09-05 02:15:00,3.4025,3.40334,3.3921,3.4019,27780000.0
2008-09-05 02:20:00,3.40045,3.40311,3.39198,3.39652,28160000.0
2008-09-05 02:25:00,3.39914,3.40394,3.3916,3.40202,43170000.0
2008-09-05 02:30:00,3.40461,3.40622,3.39293,3.39679,27800000.0
2008-09-05 02:35:00,3.40089,3.40449,3.39123,3.39389,29290000.0
2008-09-05 02:40:00,3.40215,3.40385,3.38837,3.39872,49930000.0
2008-09-05 02:45:00,3.40351,3.40351,3.39089,3.39773,31520000.0
2008-09-05 02:50:00,3.40186,3.40753,3.3876,3.40753,33770000.0
2008-09-05 02:55:00,3.40012,3.40615,3.39269,3.40266,32680000.0
2008-09-05 03:00:00,3.39954,3.40423,3.39088,3.39722,31910000.0
2008-09-05 03:05:00,3.40221,3.41124,3.39403,3.40255,30040000.0
2008-09-05 03:10:00,3.39775,3.40406,3.38813,3.40129,37520000.0
2008-09-05 03:15:00,3.40452,3.40452,3.39333,3.40298,29260000.0
2008-09-05 03:20:00,3.40105,3.40618,3.3917,3.39972,36040000.0
2008-09-05 03:25:00,3.40204,3.40605,3.3924,3.39782,46900000.0
2008-09-05 03:30:00,3.40352,3.40651,3.39061,3.39949,36780000.0
2008-09-05 03:35:00,3.397,3.40523,3.39365,3.39722,43520000.0
2008-09-05 03:40:00,3.39672,3.4058,3.39048,3.39127,51050000.0
2008-09-05 03:45:00,3.40185,3.4036,3.39205,3.39997,31550000.0
2008-09-05 03:50:00,3.40202,3.40237,3.38976,3.40024,40160000.0
2008-09-05 03:55:00,3.40189,3.40377,3.39212,3.40067,37910000.0
2008-09-05 04:00:00,3.40277,3.40613,3.39233,3.39233,33770000.0
2008-09-05 04:05:00,3.40005,3.40548,3.38988,3.40043,38310000.0
2008-09-05 04:10:00,3.40128,3.40407,3.39205,3.39729,40910000.0
2008-09-05 04:15:00,3.40106,3.40365,3.39211,3.39879,33040000.0
2008-09-05 04:20:00,3.40131,3.40262,3.38837,3.39934,36770000.0
2008-09-05 04:25:00,3.3974,3.4042,3.39088,3.39928,41320000.0
2008-09-05 04:30:00,3.40492,3.40492,3.39356,3.39648,34900000.0
2008-09-05 04:35:00,3.39945,3.40708,3.39404,3.40213,37150000.0
2008-09-05 04:40:00,3.40155,3.4052,3.39196,3.40118,45410000.0
2008-09-05 04:45:00,3.40377,3.40445,3.38884,3.39213,35300000.0
2008-09-05 04:50:00,3.39831,3.40633,3.39327,3.3991,49920000.0
2008-09-05 04:55:00,3.39702,3.4061,3.391,3.40343,48440000.0
2008-09-05 05:00:00,3.39803,3.40577,3.38991,3.4028,60050000.0
2008-09-05 05:05:00,3.40106,3.40503,3.39044,3.40139,44300000.0
2008-09-05 05:10:00,3.40227,3.40533,3.39034,3.39585,53280000.0
2008-09-05 05:15:00,3.3979,3.40582,3.38938,3.39521,46160000.0
2008-09-05 05:20:00,3.39603,3.40925,3.39136,3.40325,43510000.0
2008-09-05 05:25:00,3.39689,3.40339,3.39097,3.39964,61910000.0
2008-09-05 05:30:00,3.39684,3.40531,3.39154,3.39719,50290000.0
2008-09-05 05:35:00,3.39885,3.40602,3.39327,3.39775,33040000.0
2008-09-05 05:40:00,3.40214,3.40496,3.39183,3.40029,49920000.0
2008-09-05 05:45:00,3.40402,3.40588,3.39185,3.40229,40540000.0
2008-09-05 05:50:00,3.40215,3.40395,3.39078,3.39872,42780000.0
2008-09-05 05:55:00,3.39738,3.40914,3.39151,3.39619,58930000.0
2008-09-05 06:00:00,3.40497,3.40497,3.39213,3.40268,30390000.0
2008-09-05 06:05:00,3.4018,3.40386,3.39314,3.40245,18390000.0
2008-09-05 06:10:00,3.40302,3.4031,3.39546,3.40173,34520000.0
2008-09-05 06:15:00,3.40451,3.40521,3.39436,3.40168,28150000.0
2008-09-05 06:20:00,3.40238,3.40508,3.3921,3.40143,36030000.0
2008-09-05 06:25:00,3.39997,3.40385,3.39258,3.40245,29650000.0
2008-09-05 06:30:00,3.40129,3.40452,3.38896,3.3969,31530000.0
2008-09-05 06:35:00,3.39243,3.40318,3.39207,3.39696,29270000.0
2008-09-05 06:40:00,3.40163,3.4035,3.39129,3.39488,23650000.0
2008-09-05 06:45:00,3.40438,3.40452,3.39374,3.39972,26650000.0
2008-09-05 06:50:00,3.3938,3.40433,3.39136,3.39703,33410000.0
2008-09-05 06:55:00,3.403,3.40465,3.38784,3.39172,31540000.0
2008-09-05 07:00:00,3.40485,3.40485,3.39194,3.40155,30400000.0
2008-09-05 07:05:00,3.39677,3.40428,3.39103,3.40164,31150000.0
2008-09-05 07:10:00,3.40124,3.40538,3.39215,3.40314,29670000.0
2008-09-05 07:15:00,3.40575,3.40575,3.3945,3.3969,24780000.0
2008-09-05 07:20:00,3.40077,3.4044,3.39079,3.39851,31530000.0
2008-09-05 07:25:00,3.40197,3.40226,3.38991,3.40175,31540000.0
2008-09-05 07:30:00,3.39995,3.40381,3.38887,3.4037,36410000.0
2008-09-05 07:35:00,3.40088,3.40295,3.391,3.40057,30390000.0
2008-09-05 07:40:00,3.40094,3.40612,3.39136,3.40021,29270000.0
2008-09-05 07:45:00,3.39536,3.4065,3.39368,3.40177,34140000.0
2008-09-05 07:50:00,3.3985,3.40718,3.39509,3.40327,29270000.0
2008-09-05 07:55:00,3.40336,3.40547,3.3927,3.39834,33790000.0
2008-09-05 08:00:00,3.40019,3.40729,3.39323,3.39933,29640000.0
2008-09-05 08:05:00,3.40693,3.40786,3.39209,3.39866,42400000.0
2008-09-05 08:10:00,3.40384,3.40776,3.39718,3.39996,34140000.0
2008-09-05 08:15:00,3.4042,3.40687,3.39485,3.40335,30010000.0
2008-09-05 08:20:00,3.40688,3.40732,3.39503,3.40033,30760000.0
2008-09-05 08:25:00,3.40128,3.40931,3.39462,3.40752,30410000.0
2008-09-05 08:30:00,3.40722,3.40809,3.39693,3.40319,28130000.0
2008-09-05 08:35:00,3.40306,3.40838,3.39357,3.40171,34160000.0
2008-09-05 08:40:00,3.40048,3.40789,3.38918,3.40396,31150000.0
2008-09-05 08:45:00,3.40616,3.40747,3.39301,3.40553,31520000.0
2008-09-05 08:50:00,3.40337,3.41009,3.39377,3.40391,28530000.0
2008-09-05 08:55:00,3.40436,3.40457,3.39214,3.40228,31520000.0
2008-09-05 09:00:00,3.4051,3.40637,3.39286,3.39968,35640000.0
2008-09-05 09:05:00,3.40338,3.40781,3.39372,3.39933,31150000.0
2008-09-05 09:10:00,3.40473,3.41037,3.39314,3.40987,30390000.0
2008-09-05 09:15:00,3.411,3.411,3.40039,3.40442,32640000.0
2008-09-05 09:20:00,3.40708,3.41121,3.39902,3.41121,32270000.0
2008-09-05 09:25:00,3.41188,3.41565,3.40473,3.40756,33030000.0
2008-09-05 09:30:00,3.41009,3.41391,3.40089,3.40965,25150000.0
2008-09-05 09:35:00,3.40962,3.41101,3.40147,3.40973,27400000.0
2008-09-05 09:40:00,3.40195,3.41498,3.39843,3.41498,46540000.0
2008-09-05 09:45:00,3.40427,3.41713,3.40427,3.41123,34890000.0
2008-09-05 09:50:00,3.41288,3.41835,3.40249,3.41155,30780000.0
2008-09-05 09:55:00,3.41286,3.4165,3.40477,3.41511,37920000.0
2008-09-05 10:00:00,3.41532,3.41541,3.40377,3.40535,28890000.0
2008-09-05 10:05:00,3.41421,3.41504,3.40047,3.40311,30020000.0
2008-09-05 10:10:00,3.41288,3.41943,3.40373,3.41075,35280000.0
2008-09-05 10:15:00,3.40951,3.41717,3.4051,3.41536,34150000.0
2008-09-05 10:20:00,3.41375,3.41765,3.41026,3.41224,37150000.0
2008-09-05 10:25:00,3.41287,3.41841,3.40642,3.41621,30030000.0
2008-09-05 10:30:00,3.41568,3.42321,3.40989,3.41253,30760000.0
2008-09-05 10:35:00,3.41508,3.42309,3.41013,3.42217,30050000.0
2008-09-05 10:40:00,3.41604,3.42639,3.41298,3.42639,35660000.0
2008-09-05 10:45:00,3.42619,3.43269,3.42117,3.42977,33400000.0
2008-09-05 10:50:00,3.43082,3.43146,3.41854,3.42903,34940000.0
2008-09-05 10:55:00,3.42706,3.4333,3.41732,3.43202,45810000.0
2008-09-05 11:00:00,3.42385,3.43439,3.41932,3.42895,39410000.0
2008-09-05 11:05:00,3.43207,3.43248,3.42127,3.43076,33400000.0
2008-09-05 11:10:00,3.42536,3.43183,3.41878,3.42987,39020000.0
2008-09-05 11:15:00,3.42626,3.43263,3.41781,3.43005,31910000.0
2008-09-05 11:20:00,3.42986,3.43109,3.42013,3.42803,32650000.0
2008-09-05 11:25:00,3.42658,3.43247,3.41774,3.42496,37180000.0
2008-09-05 11:30:00,3.42479,3.42659,3.41212,3.41672,45420000.0
2008-09-05 11:35:00,3.42189,3.42721,3.41417,3.42484,45040000.0
2008-09-05 11:40:00,3.41862,3.42748,3.41685,3.42507,33400000.0
2008-09-05 11:45:00,3.41797,3.42767,3.41444,3.42616,37530000.0
2008-09-05 11:50:00,3.42033,3.42637,3.41558,3.42537,36030000.0
2008-09-05 11:55:00,3.41875,3.42873,3.41488,3.42873,43150000.0
2008-09-05 12:00:00,3.42438,3.42988,3.41789,3.42505,31510000.0
2008-09-05 12:05:00,3.41652,3.42919,3.41652,3.42617,30040000.0
2008-09-05 12:10:00,3.42665,3.4279,3.41556,3.41666,45410000.0
2008-09-05 12:15:00,3.42734,3.43346,3.41497,3.42685,42420000.0
2008-09-05 12:20:00,3.42831,3.42966,3.41883,3.42788,30760000.0
2008-09-05 12:25:00,3.4229,3.4278,3.41796,3.42548,31520000.0
2008-09-05 12:30:00,3.4274,3.42906,3.4174,3.42679,40550000.0
2008-09-05 12:35:00,3.42851,3.42956,3.41752,3.4247,32280000.0
2008-09-05 12:40:00,3.4256,3.42952,3.41817,3.41901,36400000.0
2008-09-05 12:45:00,3.42773,3.4309,3.41925,3.42914,31910000.0
2008-09-05 12:50:00,3.42456,3.43096,3.41941,3.42349,36400000.0
2008-09-05 12:55:00,3.42371,3.43083,3.41863,3.42998,44670000.0
2008-09-05 13:00:00,3.43041,3.43175,3.41685,3.42729,51790000.0
2008-09-05 13:05:00,3.42947,3.43154,3.41942,3.42556,30780000.0
2008-09-05 13:10:00,3.42937,3.431,3.41865,3.42709,33780000.0
2008-09-05 13:15:00,3.42655,3.4316,3.42336,3.42566,30400000.0
2008-09-05 13:20:00,3.42634,3.43467,3.42164,3.42718,31900000.0
2008-09-05 13:25:00,3.43199,3.43419,3.42139,3.42569,39020000.0
2008-09-05 13:30:00,3.4269,3.43266,3.41953,3.42694,34930000.0
2008-09-05 13:35:00,3.43081,3.43343,3.42104,3.42965,31160000.0
2008-09-05 13:40:00,3.43017,3.43156,3.4192,3.42564,32650000.0
2008-09-05 13:45:00,3.4255,3.4323,3.42101,3.43056,30020000.0
2008-09-05 13:50:00,3.429,3.4316,3.41645,3.42036,42780000.0
2008-09-05 13:55:00,3.42451,3.43125,3.41701,3.42447,36040000.0
2008-09-05 14:00:00,3.42851,3.42996,3.42078,3.42304,34540000.0
2008-09-05 14:05:00,3.42856,3.42856,3.41874,3.42589,39040000.0
2008-09-05 14:10:00,3.41907,3.42849,3.41726,3.42178,31910000.0
2008-09-05 14:15:00,3.42783,3.43601,3.42407,3.43546,31930000.0
2008-09-05 14:20:00,3.43532,3.43598,3.42075,3.42593,36020000.0
2008-09-05 14:25:00,3.42796,3.43383,3.42041,3.42927,36410000.0
2008-09-05 14:30:00,3.4332,3.4362,3.42243,3.43488,31150000.0
2008-09-05 14:35:00,3.4347,3.443,3.42705,3.43618,34150000.0
2008-09-05 14:40:00,3.43257,3.44246,3.43042,3.43396,34520000.0
2008-09-05 14:45:00,3.43211,3.43616,3.4221,3.43333,31920000.0
2008-09-05 14:50:00,3.42894,3.43466,3.42364,3.42933,31160000.0
2008-09-05 14:55:00,3.42957,3.43225,3.41966,3.42072,38650000.0
2008-09-05 15:00:00,3.42802,3.43347,3.41824,3.43079,35660000.0
2008-09-05 15:05:00,3.42433,3.43203,3.41757,3.42151,29270000.0
2008-09-05 15:10:00,3.425,3.43425,3.42101,3.42853,42800000.0
2008-09-05 15:15:00,3.42412,3.43164,3.4191,3.43071,35280000.0
2008-09-05 15:20:00,3.42576,3.43201,3.41756,3.42841,31540000.0
2008-09-05 15:25:00,3.43025,3.43293,3.41955,3.43293,33040000.0
2008-09-05 15:30:00,3.43372,3.43423,3.42588,3.43144,30780000.0
2008-09-05 15:35:00,3.42753,3.43463,3.42105,3.42401,33430000.0
2008-09-05 15:40:00,3.43267,3.4332,3.41974,3.4307,36400000.0
2008-09-05 15:45:00,3.43322,3.43884,3.42601,3.43336,33010000.0
2008-09-05 15:50:00,3.43738,3.44368,3.42924,3.44041,30020000.0
2008-09-05 15:55:00,3.43896,3.43938,3.43079,3.43878,20630000.0
2008-09-05 16:00:00,3.44013,3.44503,3.43442,3.44489,12000000.0
2008-09-05 16:05:00,3.43861,3.44593,3.43608,3.44484,30010000.0
2008-09-05 16:10:00,3.44295,3.44786,3.4351,3.44542,39400000.0
2008-09-05 16:15:00,3.44219,3.44857,3.43212,3.44402,37540000.0
2008-09-05 16:20:00,3.43465,3.44435,3.43208,3.44379,32280000.0
2008-09-05 16:25:00,3.44283,3.44803,3.43332,3.44782,34530000.0
2008-09-05 16:30:00,3.44305,3.45151,3.43834,3.4446,33760000.0
2008-09-05 16:35:00,3.44602,3.45588,3.44234,3.45013,42430000.0
2008-09-05 16:40:00,3.44965,3.451,3.43971,3.44256,37550000.0
2008-09-05 16:45:00,3.44993,3.45051,3.44005,3.44689,32650000.0
2008-09-05 16:50:00,3.4427,3.45294,3.43971,3.44977,37540000.0
2008-09-05 16:55:00,3.44523,3.4557,3.44216,3.45338,37150000.0
2008-09-05 17:00:00,3.45179,3.45916,3.44625,3.45701,33790000.0
2008-09-05 17:05:00,3.4505,3.45877,3.44533,3.45629,31160000.0
2008-09-05 17:10:00,3.45851,3.45851,3.44553,3.44976,36020000.0
2008-09-05 17:15:00,3.45667,3.46069,3.44484,3.44982,40540000.0
2008-09-05 17:20:00,3.45516,3.45774,3.44868,3.45041,29660000.0
2008-09-05 17:25:00,3.45321,3.45939,3.44569,3.44679,39420000.0
2008-09-05 17:30:00,3.4485,3.45622,3.44516,3.45599,34170000.0
2008-09-05 17:35:00,3.45191,3.45722,3.44285,3.44606,61920000.0
2008-09-05 17:40:00,3.45338,3.45611,3.44436,3.45067,32260000.0
2008-09-05 17:45:00,3.45303,3.45772,3.44533,3.45014,28540000.0
2008-09-05 17:50:00,3.45242,3.4576,3.44591,3.44591,28150000.0
2008-09-05 17:55:00,3.45495,3.45495,3.44057,3.45359,32650000.0
2008-09-05 18:00:00,3.45577,3.45752,3.44255,3.45562,36400000.0
2008-09-05 18:05:00,3.4544,3.45678,3.44581,3.45678,33760000.0
2008-09-05 18:10:00,3.45036,3.45811,3.44325,3.45538,37900000.0
2008-09-05 18:15:00,3.45477,3.45583,3.44439,3.44846,33770000.0
2008-09-05 18:20:00,3.4511,3.45705,3.44538,3.45285,31140000.0
2008-09-05 18:25:00,3.45695,3.45829,3.44492,3.45077,34900000.0
2008-09-05 18:30:00,3.45411,3.45734,3.44207,3.45198,33050000.0
2008-09-05 18:35:00,3.45198,3.45716,3.44411,3.44699,30030000.0
2008-09-05 18:40:00,3.45093,3.4599,3.4465,3.45736,33390000.0
2008-09-05 18:45:00,3.45519,3.45972,3.44447,3.45562,34150000.0
2008-09-05 18:50:00,3.45583,3.4589,3.44483,3.45239,31160000.0
2008-09-05 18:55:00,3.45647,3.45856,3.44588,3.45247,33770000.0
2008-09-05 19:00:00,3.45158,3.45853,3.44668,3.45555,34550000.0
2008-09-05 19:05:00,3.45419,3.46158,3.44674,3.44674,58180000.0
2008-09-05 19:10:00,3.45037,3.46071,3.4417,3.45634,55920000.0
2008-09-05 19:15:00,3.45733,3.45733,3.44702,3.45601,33780000.0
2008-09-05 19:20:00,3.4471,3.4571,3.44516,3.45585,30400000.0
2008-09-05 19:25:00,3.45258,3.4612,3.44387,3.45553,41280000.0
2008-09-05 19:30:00,3.44962,3.45802,3.4469,3.4506,29270000.0
2008-09-05 19:35:00,3.45135,3.45649,3.44482,3.44482,24020000.0
2008-09-05 19:40:00,3.44907,3.45602,3.44366,3.44838,40540000.0
2008-09-05 19:45:00,3.45546,3.45694,3.44509,3.45478,28910000.0
2008-09-05 19:50:00,3.44728,3.45607,3.44096,3.45302,34150000.0
2008-09-05 19:55:00,3.44321,3.4587,3.44321,3.45317,34150000.0
2008-09-05 20:00:00,3.45415,3.45837,3.44221,3.4476,42800000.0
2008-09-05 20:05:00,3.45331,3.45803,3.44375,3.45246,36030000.0
2008-09-05 20:10:00,3.45445,3.45473,3.44192,3.4477,32280000.0
2008-09-05 20:15:00,3.45286,3.45462,3.44207,3.44841,28520000.0
2008-09-05 20:20:00,3.44691,3.4572,3.44132,3.44969,29280000.0
2008-09-05 20:25:00,3.44814,3.45529,3.4435,3.45072,29670000.0
2008-09-05 20:30:00,3.45434,3.45583,3.44252,3.44294,33030000.0
2008-09-05 20:35:00,3.44728,3.4545,3.44287,3.45128,25140000.0
2008-09-05 20:40:00,3.44784,3.45533,3.44339,3.44609,26640000.0
2008-09-05 20:45:00,3.44713,3.45611,3.44257,3.45067,31520000.0
2008-09-05 20:50:00,3.45048,3.45451,3.44105,3.44843,40140000.0
2008-09-05 20:55:00,3.44967,3.45108,3.43977,3.44038,27780000.0
2008-09-05 21:00:00,3.44605,3.45209,3.44102,3.44833,24770000.0
2008-09-05 21:05:00,3.4489,3.45174,3.43938,3.44797,23270000.0
2008-09-05 21:10:00,3.44572,3.45152,3.43745,3.44704,33030000.0
2008-09-05 21:15:00,3.45446,3.45446,3.4393,3.44645,31140000.0
2008-09-05 21:20:00,3.4506,3.45172,3.43981,3.45126,27010000.0
2008-09-05 21:25:00,3.44357,3.45129,3.43941,3.44472,25920000.0
2008-09-05 21:30:00,3.45234,3.45234,3.43985,3.44802,28540000.0
2008-09-05 21:35:00,3.44047,3.45145,3.43926,3.44928,28140000.0
2008-09-05 21:40:00,3.44573,3.45672,3.43909,3.45134,46930000.0
2008-09-05 21:45:00,3.44942,3.45543,3.43964,3.44895,27380000.0
2008-09-05 21:50:00,3.45266,3.4545,3.43606,3.44808,31900000.0
2008-09-05 21:55:00,3.4477,3.45258,3.43982,3.44465,45030000.0
2008-09-05 22:00:00,3.44884,3.44884,3.43174,3.44725,44270000.0
2008-09-05 22:05:00,3.44163,3.44754,3.43409,3.44151,30010000.0
2008-09-05 22:10:00,3.44116,3.44775,3.43767,3.44491,27000000.0
2008-09-05 22:15:00,3.44996,3.44996,3.4373,3.44468,19130000.0
2008-09-05 22:20:00,3.44426,3.44837,3.4374,3.43757,19890000.0
2008-09-05 22:25:00,3.44151,3.45034,3.43483,3.44681,35650000.0
2008-09-05 22:30:00,3.44973,3.44973,3.43566,3.44524,42770000.0
2008-09-05 22:35:00,3.44311,3.44833,3.43432,3.44309,37530000.0
2008-09-05 22:40:00,3.44189,3.44641,3.43525,3.4434,34150000.0
2008-09-05 22:45:00,3.44416,3.4462,3.43503,3.43859,30400000.0
2008-09-05 22:50:00,3.43809,3.44809,3.43349,3.43419,35640000.0
2008-09-05 22:55:00,3.44075,3.44747,3.43099,3.43975,44640000.0
2008-09-07 23:00:00,3.44115,3.45106,3.43762,3.44173,14270000.0
2008-09-07 23:05:00,3.4327,3.44181,3.42602,3.43522,20270000.0
2008-09-07 23:10:00,3.43343,3.44212,3.42882,3.44058,10130000.0
2008-09-07 23:15:00,3.44261,3.44452,3.43422,3.44452,7140000.0
2008-09-07 23:20:00,3.43641,3.4399,3.42791,3.43902,15390000.0
2008-09-07 23:30:00,3.43927,3.44105,3.39272,3.40302,17640000.0
2008-09-07 23:35:00,3.39768,3.42776,3.39768,3.42776,7140000.0
2008-09-07 23:40:00,3.42832,3.43821,3.42832,3.43098,7880000.0
2008-09-07 23:45:00,3.42857,3.43686,3.42458,3.42458,4130000.0
2008-09-07 23:50:00,3.42286,3.43982,3.42286,3.43982,11260000.0
2008-09-07 23:55:00,3.43641,3.43851,3.42802,3.43587,30400000.0
2008-09-08 00:00:00,3.43384,3.43626,3.42355,3.43287,10500000.0
2008-09-08 00:05:00,3.43416,3.43636,3.42622,3.43578,8250000.0
2008-09-08 00:10:00,3.43121,3.43354,3.42104,3.42797,37890000.0
2008-09-08 00:15:00,3.428,3.43355,3.42053,3.42053,11630000.0
2008-09-08 00:20:00,3.42491,3.43621,3.42491,3.43327,8250000.0
2008-09-08 00:30:00,3.42542,3.43482,3.42452,3.43482,7880000.0
2008-09-08 00:35:00,3.432,3.432,3.43055,3.43055,1130000.0
2008-09-08 00:40:00,3.41694,3.42715,3.41387,3.42256,25510000.0
2008-09-08 00:45:00,3.42277,3.42509,3.41345,3.42155,17250000.0
2008-09-08 00:50:00,3.42357,3.42508,3.41264,3.42508,10510000.0
2008-09-08 00:55:00,3.41655,3.42744,3.41655,3.42056,12770000.0
2008-09-08 01:00:00,3.41843,3.41886,3.4012,3.41075,29690000.0
2008-09-08 01:05:00,3.41683,3.41972,3.40149,3.41747,18800000.0
2008-09-08 01:10:00,3.41256,3.42543,3.40551,3.41609,28520000.0
2008-09-08 01:15:00,3.41082,3.42092,3.40848,3.41746,19520000.0
2008-09-08 01:20:00,3.41876,3.41988,3.41038,3.41038,3760000.0
2008-09-08 01:25:00,3.41437,3.41735,3.40533,3.41433,10130000.0
2008-09-08 01:30:00,3.41291,3.41482,3.40452,3.41482,8250000.0
2008-09-08 01:35:00,3.41074,3.41427,3.40586,3.40653,10500000.0
2008-09-08 01:40:00,3.40246,3.41395,3.40246,3.41167,8250000.0
2008-09-08 01:45:00,3.40482,3.41551,3.40083,3.41222,24380000.0
2008-09-08 01:50:00,3.41901,3.42019,3.40167,3.41258,16510000.0
2008-09-08 01:55:00,3.40801,3.4238,3.40801,3.42252,21010000.0
2008-09-08 02:00:00,3.42133,3.42133,3.40917,3.41117,6760000.0
2008-09-08 02:05:00,3.42336,3.42336,3.41251,3.42268,4510000.0
2008-09-08 02:15:00,3.42049,3.42576,3.41533,3.41552,14250000.0
2008-09-08 02:20:00,3.41907,3.42526,3.41907,3.42315,5250000.0
2008-09-08 02:25:00,3.41761,3.42462,3.41331,3.41894,13140000.0
2008-09-08 02:30:00,3.41952,3.42505,3.41403,3.41542,17660000.0
2008-09-08 02:35:00,3.41243,3.42083,3.40805,3.41547,14280000.0
2008-09-08 02:40:00,3.41386,3.41738,3.39852,3.40451,35650000.0
2008-09-08 02:45:00,3.41479,3.41683,3.40376,3.4127,20630000.0
2008-09-08 02:50:00,3.41499,3.41721,3.40171,3.41225,19160000.0
2008-09-08 02:55:00,3.40791,3.41619,3.40419,3.41538,31190000.0
2008-09-08 03:00:00,3.41299,3.41791,3.40802,3.41196,18010000.0
2008-09-08 03:10:00,3.41003,3.41457,3.40412,3.41262,13130000.0
2008-09-08 03:15:00,3.41367,3.41598,3.40642,3.41367,12000000.0
2008-09-08 03:20:00,3.41408,3.41408,3.40833,3.40833,4500000.0
2008-09-08 03:25:00,3.41185,3.41907,3.41178,3.41791,12390000.0
2008-09-08 03:30:00,3.41639,3.42131,3.40682,3.413,20650000.0
2008-09-08 03:40:00,3.41227,3.41771,3.40541,3.4097,11630000.0
2008-09-08 03:45:00,3.41419,3.41911,3.40922,3.40922,12770000.0
2008-09-08 04:00:00,3.41517,3.41781,3.40792,3.41667,18380000.0
2008-09-08 04:15:00,3.41138,3.41861,3.40788,3.41605,15010000.0
2008-09-08 04:30:00,3.41078,3.41704,3.41078,3.41623,7880000.0
2008-09-08 04:45:00,3.41543,3.41785,3.40822,3.41254,12400000.0
2008-09-08 04:55:00,3.41559,3.42382,3.40662,3.42287,19520000.0
2008-09-08 05:00:00,3.42159,3.42651,3.40871,3.41842,17250000.0
2008-09-08 05:10:00,3.41951,3.41951,3.41293,3.41846,4500000.0
2008-09-08 05:15:00,3.41143,3.42191,3.41143,3.42191,12750000.0
2008-09-08 05:20:00,3.42231,3.4281,3.41412,3.41412,14630000.0
2008-09-08 05:25:00,3.41202,3.42197,3.40879,3.41278,14650000.0
2008-09-08 05:30:00,3.41475,3.41475,3.39956,3.40312,25510000.0
2008-09-08 05:45:00,3.41439,3.41592,3.40946,3.41074,11250000.0
2008-09-08 05:50:00,3.40598,3.42115,3.40405,3.4065,15750000.0
2008-09-08 05:55:00,3.41095,3.41198,3.39953,3.40672,18770000.0
2008-09-08 06:00:00,3.40899,3.41391,3.39918,3.40573,19880000.0
2008-09-08 06:15:00,3.41442,3.41442,3.40502,3.41377,22130000.0
2008-09-08 06:25:00,3.40276,3.41478,3.40276,3.41173,3390000.0
2008-09-08 06:30:00,3.40909,3.41401,3.40412,3.40412,7140000.0
2008-09-08 06:35:00,3.4065,3.41305,3.39943,3.41162,24760000.0
2008-09-08 06:40:00,3.41084,3.41229,3.40927,3.41071,6010000.0
2008-09-08 06:45:00,3.40833,3.41569,3.40068,3.40793,32660000.0
2008-09-08 06:50:00,3.41252,3.41623,3.40562,3.41507,9760000.0
2008-09-08 07:00:00,3.41254,3.41733,3.40566,3.41461,28520000.0
2008-09-08 07:05:00,3.41073,3.41644,3.40275,3.41264,41270000.0
2008-09-08 07:10:00,3.41302,3.41483,3.4027,3.40861,31150000.0
2008-09-08 07:15:00,3.40604,3.41518,3.40088,3.40458,22900000.0
2008-09-08 07:20:00,3.41094,3.41192,3.40139,3.40602,24770000.0
2008-09-08 07:25:00,3.40374,3.41603,3.39991,3.41056,33410000.0
2008-09-08 07:30:00,3.41206,3.41206,3.39949,3.40423,23290000.0
2008-09-08 07:35:00,3.40842,3.41281,3.39482,3.40642,28530000.0
2008-09-08 07:40:00,3.40408,3.41059,3.39615,3.41009,27770000.0
2008-09-08 07:45:00,3.40724,3.41386,3.39819,3.41386,32290000.0
2008-09-08 07:50:00,3.40998,3.41635,3.40033,3.41362,36030000.0
2008-09-08 07:55:00,3.40936,3.41543,3.40262,3.40475,44650000.0
2008-09-08 08:00:00,3.41524,3.41524,3.40336,3.40425,31540000.0
2008-09-08 08:05:00,3.41355,3.41957,3.40341,3.40978,33750000.0
2008-09-08 08:10:00,3.41091,3.41445,3.4026,3.41244,30020000.0
2008-09-08 08:15:00,3.41145,3.41726,3.40035,3.40445,40160000.0
2008-09-08 08:20:00,3.3997,3.41005,3.39358,3.39965,32670000.0
2008-09-08 08:25:00,3.39616,3.40998,3.39264,3.39737,28160000.0
2008-09-08 08:30:00,3.40535,3.40738,3.39235,3.40197,39410000.0
2008-09-08 08:35:00,3.40757,3.40871,3.39645,3.39645,28920000.0
2008-09-08 08:40:00,3.4056,3.40632,3.39367,3.40514,34160000.0
2008-09-08 08:45:00,3.40772,3.41173,3.3936,3.40297,57030000.0
2008-09-08 08:50:00,3.39777,3.41386,3.3962,3.41056,59280000.0
2008-09-08 08:55:00,3.41161,3.41546,3.40212,3.40805,37530000.0
2008-09-08 09:00:00,3.41275,3.41719,3.4066,3.4156,28900000.0
2008-09-08 09:05:00,3.41355,3.41791,3.40646,3.4179,30790000.0
2008-09-08 09:10:00,3.41785,3.4226,3.40803,3.42093,34530000.0
2008-09-08 09:15:00,3.42303,3.42435,3.41104,3.41893,31900000.0
2008-09-08 09:20:00,3.41247,3.42509,3.41052,3.41741,30390000.0
2008-09-08 09:25:00,3.41488,3.4239,3.4064,3.4214,33050000.0
2008-09-08 09:30:00,3.41738,3.42494,3.41124,3.41948,34900000.0
2008-09-08 09:35:00,3.41716,3.42267,3.40905,3.41629,29680000.0
2008-09-08 09:40:00,3.41285,3.42265,3.40943,3.41907,33770000.0
2008-09-08 09:45:00,3.4229,3.42533,3.4121,3.41716,37140000.0
2008-09-08 09:50:00,3.42376,3.43017,3.41328,3.42719,32280000.0
2008-09-08 09:55:00,3.42853,3.43439,3.41868,3.43439,37520000.0
2008-09-08 10:00:00,3.42834,3.43306,3.41958,3.43283,33410000.0
2008-09-08 10:05:00,3.42714,3.438,3.42493,3.43255,28520000.0
2008-09-08 10:10:00,3.43157,3.44466,3.42769,3.43273,30010000.0
2008-09-08 10:15:00,3.43505,3.45032,3.42988,3.44934,30410000.0
2008-09-08 10:20:00,3.44223,3.45076,3.43651,3.44525,63040000.0
2008-09-08 10:25:00,3.43842,3.4495,3.43516,3.44148,35280000.0
2008-09-08 10:30:00,3.43977,3.45858,3.43977,3.45803,39800000.0
2008-09-08 10:35:00,3.45653,3.462,3.45154,3.45839,30020000.0
2008-09-08 10:40:00,3.45441,3.4637,3.44772,3.4637,41660000.0
2008-09-08 10:45:00,3.45779,3.46969,3.45603,3.46425,35640000.0
2008-09-08 10:50:00,3.46209,3.46583,3.45287,3.45859,31160000.0
2008-09-08 10:55:00,3.46433,3.46624,3.45223,3.45958,35270000.0
2008-09-08 11:00:00,3.46413,3.471,3.45897,3.4644,37530000.0
2008-09-08 11:05:00,3.46333,3.46975,3.45512,3.46365,37530000.0
2008-09-08 11:10:00,3.46592,3.47099,3.45771,3.47008,32280000.0
2008-09-08 11:15:00,3.46428,3.47145,3.45473,3.46356,37540000.0
2008-09-08 11:20:00,3.46557,3.46749,3.45257,3.45777,43530000.0
2008-09-08 11:25:00,3.45757,3.46812,3.44958,3.45671,33390000.0
2008-09-08 11:30:00,3.46373,3.46588,3.45127,3.46325,34530000.0
2008-09-08 11:35:00,3.46464,3.46558,3.45419,3.45419,30430000.0
2008-09-08 11:40:00,3.46367,3.46975,3.4556,3.46801,37920000.0
2008-09-08 11:45:00,3.46898,3.46898,3.4561,3.4649,37540000.0
2008-09-08 11:50:00,3.46521,3.46689,3.45592,3.45945,28900000.0
2008-09-08 11:55:00,3.46481,3.46633,3.45584,3.46633,29290000.0
2008-09-08 12:00:00,3.46307,3.46696,3.45738,3.46464,36020000.0
2008-09-08 12:05:00,3.46459,3.46851,3.45636,3.46705,29290000.0
2008-09-08 12:10:00,3.46216,3.46886,3.45877,3.4666,31900000.0
2008-09-08 12:15:00,3.46733,3.47084,3.45639,3.46624,35660000.0
2008-09-08 12:20:00,3.45755,3.46749,3.45602,3.46,33030000.0
2008-09-08 12:25:00,3.46209,3.46478,3.45595,3.4636,31890000.0
2008-09-08 12:30:00,3.46596,3.46917,3.45268,3.46569,34520000.0
2008-09-08 12:35:00,3.46191,3.46887,3.45221,3.46138,31550000.0
2008-09-08 12:40:00,3.46655,3.47297,3.45528,3.46351,34910000.0
2008-09-08 12:45:00,3.46694,3.46913,3.45628,3.46259,42050000.0
2008-09-08 12:50:00,3.45948,3.46964,3.4551,3.45851,30380000.0
2008-09-08 12:55:00,3.46606,3.47067,3.45447,3.45945,36780000.0
2008-09-08 13:00:00,3.45303,3.46571,3.45003,3.46312,38290000.0
2008-09-08 13:05:00,3.4629,3.46547,3.45429,3.45844,30040000.0
2008-09-08 13:10:00,3.46293,3.46772,3.4543,3.46352,33030000.0
2008-09-08 13:15:00,3.46331,3.468,3.45475,3.45764,33780000.0
2008-09-08 13:20:00,3.46424,3.4684,3.45678,3.46642,34900000.0
2008-09-08 13:25:00,3.46759,3.47219,3.45873,3.46777,30400000.0
2008-09-08 13:30:00,3.46644,3.47318,3.46169,3.46983,37530000.0
2008-09-08 13:35:00,3.46561,3.47222,3.46131,3.46852,35270000.0
2008-09-08 13:40:00,3.46698,3.47119,3.45985,3.46695,33030000.0
2008-09-08 13:45:00,3.46508,3.46969,3.45558,3.45915,32640000.0
2008-09-08 13:50:00,3.46672,3.46698,3.45676,3.46698,39420000.0
2008-09-08 13:55:00,3.46137,3.4671,3.45961,3.46423,34150000.0
2008-09-08 14:00:00,3.46474,3.47034,3.4578,3.46267,35290000.0
2008-09-08 14:05:00,3.4609,3.47403,3.45732,3.46781,41670000.0
2008-09-08 14:10:00,3.46906,3.4706,3.45863,3.46411,31150000.0
2008-09-08 14:15:00,3.46455,3.46995,3.45786,3.46748,28890000.0
2008-09-08 14:20:00,3.46841,3.46926,3.45606,3.46771,32650000.0
2008-09-08 14:25:00,3.46394,3.4709,3.45676,3.46526,36410000.0
2008-09-08 14:30:00,3.46334,3.47243,3.45713,3.46795,36430000.0
2008-09-08 14:35:00,3.46221,3.4723,3.45661,3.46647,31900000.0
2008-09-08 14:40:00,3.4632,3.47135,3.46149,3.46448,31890000.0
2008-09-08 14:45:00,3.4666,3.4698,3.45634,3.46743,33030000.0
2008-09-08 14:50:00,3.46352,3.47118,3.45989,3.46935,31530000.0
2008-09-08 14:55:00,3.46874,3.47024,3.45812,3.46825,51420000.0
2008-09-08 15:00:00,3.46952,3.47076,3.45794,3.46491,44660000.0
2008-09-08 15:05:00,3.46486,3.47697,3.46311,3.46974,36410000.0
2008-09-08 15:10:00,3.47151,3.48113,3.46369,3.47672,31900000.0
2008-09-08 15:15:00,3.47066,3.4841,3.47066,3.48199,35280000.0
2008-09-08 15:20:00,3.48106,3.48353,3.47086,3.48168,33020000.0
2008-09-08 15:25:00,3.48174,3.48454,3.47296,3.48325,40930000.0
2008-09-08 15:30:00,3.48221,3.48279,3.47462,3.47546,31160000.0
2008-09-08 15:35:00,3.48126,3.48126,3.46911,3.47918,31510000.0
2008-09-08 15:40:00,3.4789,3.48328,3.46828,3.48195,44650000.0
2008-09-08 15:45:00,3.47467,3.48785,3.47204,3.48427,45030000.0
2008-09-08 15:50:00,3.48455,3.4889,3.47525,3.47525,31880000.0
2008-09-08 15:55:00,3.47987,3.48536,3.47221,3.47872,21410000.0
2008-09-08 16:00:00,3.48365,3.48495,3.47169,3.47708,37900000.0
2008-09-08 16:05:00,3.48265,3.48283,3.46849,3.47318,35270000.0
2008-09-08 16:10:00,3.4769,3.47849,3.46428,3.4664,37530000.0
2008-09-08 16:15:00,3.47479,3.4752,3.4648,3.46735,33770000.0
2008-09-08 16:20:00,3.4737,3.47465,3.4606,3.46716,46530000.0
2008-09-08 16:25:00,3.46031,3.47026,3.45843,3.46479,46530000.0
2008-09-08 16:30:00,3.46726,3.47004,3.45758,3.46321,39020000.0
2008-09-08 16:35:00,3.46269,3.46433,3.45168,3.46088,32280000.0
2008-09-08 16:40:00,3.46384,3.46389,3.44542,3.45357,33040000.0
2008-09-08 16:45:00,3.45894,3.46853,3.44757,3.45889,38660000.0
2008-09-08 16:50:00,3.46166,3.46394,3.45181,3.46394,32650000.0
2008-09-08 16:55:00,3.46001,3.46893,3.45206,3.46455,38300000.0
2008-09-08 17:00:00,3.46652,3.475,3.45597,3.46437,47300000.0
2008-09-08 17:05:00,3.46567,3.47015,3.45255,3.46356,35310000.0
2008-09-08 17:10:00,3.4673,3.47275,3.46053,3.47015,27010000.0
2008-09-08 17:15:00,3.47038,3.4706,3.45936,3.46173,36770000.0
2008-09-08 17:20:00,3.46588,3.46947,3.45748,3.46194,33030000.0
2008-09-08 17:25:00,3.46042,3.47254,3.45728,3.46891,16890000.0
2008-09-08 17:30:00,3.4711,3.4711,3.46058,3.46426,30770000.0
2008-09-08 17:35:00,3.4656,3.47237,3.46286,3.46782,34160000.0
2008-09-08 17:40:00,3.46674,3.47173,3.45973,3.4639,22530000.0
2008-09-08 17:45:00,3.46801,3.4712,3.46085,3.47031,33790000.0
2008-09-08 17:50:00,3.45872,3.47203,3.45872,3.46865,30390000.0
2008-09-08 17:55:00,3.46075,3.47418,3.45874,3.47418,26290000.0
2008-09-08 18:00:00,3.47542,3.47549,3.46407,3.47166,37160000.0
2008-09-08 18:05:00,3.47199,3.47388,3.46014,3.47153,22920000.0
2008-09-08 18:10:00,3.46977,3.47659,3.46531,3.46667,35280000.0
2008-09-08 18:15:00,3.47679,3.47855,3.46712,3.47062,47290000.0
2008-09-08 18:20:00,3.47716,3.47872,3.46823,3.47492,28520000.0
2008-09-08 18:25:00,3.47601,3.47836,3.46596,3.4745,26260000.0
2008-09-08 18:30:00,3.47327,3.47792,3.46138,3.47068,25510000.0
2008-09-08 18:35:00,3.47458,3.47764,3.46484,3.47196,23270000.0
2008-09-08 18:40:00,3.46813,3.47709,3.46422,3.47709,26670000.0
2008-09-08 18:45:00,3.47793,3.4785,3.46206,3.47617,27800000.0
2008-09-08 18:50:00,3.47755,3.47852,3.46655,3.47696,20630000.0
2008-09-08 18:55:00,3.4715,3.48105,3.46688,3.47855,30760000.0
2008-09-08 19:00:00,3.47945,3.47965,3.4664,3.47678,20260000.0
2008-09-08 19:05:00,3.47713,3.47788,3.46632,3.47215,6750000.0
2008-09-08 19:10:00,3.47788,3.47788,3.4654,3.47055,12020000.0
2008-09-08 19:15:00,3.47727,3.47942,3.46476,3.47622,22890000.0
2008-09-08 19:20:00,3.47759,3.478,3.46785,3.47614,11250000.0
2008-09-08 19:25:00,3.47683,3.47734,3.46768,3.47385,19130000.0
2008-09-08 19:30:00,3.47799,3.47991,3.47061,3.47392,9030000.0
2008-09-08 19:35:00,3.47281,3.47905,3.46561,3.46799,25150000.0
2008-09-08 19:40:00,3.47816,3.48114,3.46784,3.47804,12380000.0
2008-09-08 19:45:00,3.47384,3.47983,3.46891,3.47597,19170000.0
2008-09-08 19:50:00,3.47616,3.48144,3.46242,3.47486,25930000.0
2008-09-08 19:55:00,3.47817,3.47863,3.46709,3.47406,12380000.0
2008-09-08 20:00:00,3.47489,3.47981,3.46992,3.46992,11250000.0
2008-09-08 20:05:00,3.47783,3.47783,3.46708,3.47182,14270000.0
2008-09-08 20:10:00,3.47305,3.48144,3.46446,3.47064,20270000.0
2008-09-08 20:15:00,3.46914,3.48083,3.46623,3.47773,21030000.0
2008-09-08 20:20:00,3.47689,3.47855,3.46892,3.47683,12010000.0
2008-09-08 20:25:00,3.47936,3.48078,3.4688,3.47783,19890000.0
2008-09-08 20:30:00,3.47918,3.48214,3.47135,3.47135,22130000.0
2008-09-08 20:35:00,3.47549,3.4775,3.46595,3.47688,22510000.0
2008-09-08 20:45:00,3.47607,3.47831,3.47134,3.47626,8250000.0
2008-09-08 20:50:00,3.47759,3.47906,3.47252,3.47759,6390000.0
2008-09-08 20:55:00,3.47255,3.47745,3.46798,3.47714,7510000.0
2008-09-08 21:00:00,3.46947,3.47966,3.46761,3.47736,19130000.0
2008-09-08 21:05:00,3.47429,3.48144,3.46866,3.4744,21000000.0
2008-09-08 21:10:00,3.47273,3.47658,3.4726,3.4726,4890000.0
2008-09-08 21:15:00,3.47282,3.47921,3.47015,3.4728,12760000.0
2008-09-08 21:20:00,3.47811,3.47951,3.46882,3.47103,22150000.0
2008-09-08 21:25:00,3.47392,3.47924,3.46812,3.47801,24760000.0
2008-09-08 21:30:00,3.48002,3.48046,3.46628,3.47167,10880000.0
2008-09-08 21:35:00,3.47672,3.48265,3.46897,3.47887,21750000.0
2008-09-08 21:40:00,3.47852,3.48145,3.46742,3.4762,12380000.0
2008-09-08 21:45:00,3.47981,3.481,3.47211,3.47898,17270000.0
2008-09-08 21:50:00,3.47771,3.47924,3.47222,3.47729,12410000.0
2008-09-08 22:00:00,3.47803,3.48012,3.4634,3.46852,23280000.0
2008-09-08 22:05:00,3.47923,3.47923,3.47205,3.47727,7510000.0
2008-09-08 22:10:00,3.47346,3.47713,3.46722,3.46824,6400000.0
2008-09-08 22:15:00,3.47981,3.481,3.47432,3.47923,7500000.0
2008-09-08 22:25:00,3.47809,3.47939,3.46942,3.47747,10880000.0
2008-09-08 22:30:00,3.47487,3.47926,3.46753,3.47779,30780000.0
2008-09-08 22:35:00,3.4755,3.47941,3.46967,3.47365,10500000.0
2008-09-08 22:40:00,3.47497,3.47856,3.46666,3.46875,15380000.0
2008-09-08 22:45:00,3.47323,3.48126,3.46913,3.4765,27400000.0
2008-09-08 22:50:00,3.47575,3.47802,3.46525,3.4743,11280000.0
2008-09-08 22:55:00,3.47819,3.48003,3.46718,3.47274,24430000.0
2008-09-08 23:00:00,3.47819,3.47819,3.45901,3.47727,22900000.0
2008-09-08 23:05:00,3.47399,3.47893,3.4688,3.47672,18780000.0
2008-09-08 23:15:00,3.47821,3.4794,3.471,3.47607,13890000.0
2008-09-08 23:20:00,3.47699,3.47782,3.47106,3.47563,7500000.0
2008-09-08 23:25:00,3.47599,3.47693,3.46978,3.47487,6760000.0
2008-09-08 23:30:00,3.46283,3.47385,3.46283,3.46422,13500000.0
2008-09-08 23:40:00,3.46752,3.47317,3.46752,3.47317,1130000.0
2008-09-08 23:45:00,3.4707,3.47664,3.45912,3.47493,15020000.0
2008-09-08 23:50:00,3.47579,3.47696,3.47018,3.47497,7130000.0
2008-09-09 00:00:00,3.47561,3.4768,3.47012,3.47503,7130000.0
2008-09-09 00:05:00,3.47339,3.47468,3.46781,3.4725,7130000.0
2008-09-09 00:15:00,3.46432,3.4811,3.46432,3.46616,14650000.0
2008-09-09 00:30:00,3.47355,3.47375,3.46273,3.46412,9000000.0
2008-09-09 00:35:00,3.47313,3.47448,3.46751,3.47243,7890000.0
2008-09-09 00:45:00,3.47271,3.4739,3.46722,3.47213,6760000.0
2008-09-09 01:00:00,3.47281,3.474,3.46732,3.47223,7130000.0
2008-09-09 01:15:00,3.46899,3.47391,3.46263,3.47266,10140000.0
2008-09-09 01:30:00,3.47261,3.4738,3.46712,3.47203,7130000.0
2008-09-09 01:45:00,3.46864,3.47584,3.4644,3.47584,9380000.0
2008-09-09 01:50:00,3.473,3.47813,3.46372,3.46462,31140000.0
2008-09-09 02:15:00,3.46889,3.47416,3.46373,3.46392,13140000.0
2008-09-09 02:25:00,3.47158,3.47732,3.46579,3.47516,16510000.0
2008-09-09 02:30:00,3.47112,3.4806,3.46563,3.48018,34530000.0
2008-09-09 02:45:00,3.48079,3.48271,3.47098,3.481,7510000.0
2008-09-09 03:00:00,3.47759,3.48251,3.46757,3.46757,16890000.0
2008-09-09 03:15:00,3.47157,3.47388,3.46432,3.47157,12000000.0
2008-09-09 03:25:00,3.47674,3.47902,3.46396,3.47306,7130000.0
2008-09-09 03:30:00,3.47874,3.48431,3.4719,3.47829,21020000.0
2008-09-09 03:35:00,3.47491,3.48279,3.47038,3.47038,6000000.0
2008-09-09 03:45:00,3.47939,3.48431,3.46275,3.46475,19890000.0
2008-09-09 04:00:00,3.47247,3.47828,3.46522,3.47697,22520000.0
2008-09-09 04:10:00,3.47271,3.47666,3.46798,3.46798,4890000.0
2008-09-09 04:15:00,3.4733,3.4788,3.46352,3.4771,14260000.0
2008-09-09 04:25:00,3.47326,3.47682,3.46549,3.46696,7880000.0
2008-09-09 04:30:00,3.47168,3.47864,3.47168,3.4767,12380000.0
2008-09-09 04:40:00,3.46775,3.47845,3.46775,3.47845,5250000.0
2008-09-09 04:45:00,3.47233,3.48131,3.46512,3.47911,35270000.0
2008-09-09 04:50:00,3.47702,3.47702,3.46999,3.46999,3020000.0
2008-09-09 04:55:00,3.47806,3.47908,3.46761,3.47812,11260000.0
2008-09-09 05:00:00,3.47352,3.47973,3.46755,3.47923,16510000.0
2008-09-09 05:05:00,3.47429,3.4813,3.47365,3.47969,6380000.0
2008-09-09 05:15:00,3.46903,3.47867,3.46903,3.47354,5630000.0
2008-09-09 05:20:00,3.47909,3.47923,3.47522,3.47885,3750000.0
2008-09-09 05:30:00,3.47892,3.47892,3.46753,3.46892,10510000.0
2008-09-09 05:40:00,3.47916,3.47972,3.47002,3.47698,10900000.0
2008-09-09 05:45:00,3.47729,3.47882,3.47,3.47193,16900000.0
2008-09-09 05:55:00,3.47384,3.47892,3.47384,3.4789,3010000.0
2008-09-09 06:00:00,3.47322,3.47794,3.4672,3.4678,7880000.0
2008-09-09 06:10:00,3.47046,3.48191,3.47046,3.47874,5640000.0
2008-09-09 06:15:00,3.47852,3.47852,3.46743,3.47534,32270000.0
2008-09-09 06:20:00,3.47918,3.47918,3.46817,3.47726,14630000.0
2008-09-09 06:25:00,3.47116,3.47951,3.46729,3.47793,13140000.0
2008-09-09 06:30:00,3.47999,3.48491,3.47502,3.47502,7510000.0
2008-09-09 06:35:00,3.48088,3.4844,3.47485,3.48317,8250000.0
2008-09-09 06:45:00,3.47973,3.48493,3.47027,3.47764,26640000.0
2008-09-09 06:50:00,3.47619,3.48083,3.47201,3.47201,4130000.0
2008-09-09 06:55:00,3.48248,3.48294,3.47038,3.4797,6400000.0
2008-09-09 07:00:00,3.47602,3.48481,3.47602,3.48481,5260000.0
2008-09-09 07:05:00,3.47935,3.48497,3.47305,3.47972,21010000.0
2008-09-09 07:10:00,3.48074,3.48332,3.47648,3.4805,6760000.0
2008-09-09 07:15:00,3.47602,3.48481,3.46484,3.47671,15760000.0
2008-09-09 07:30:00,3.47783,3.47951,3.46972,3.47765,10130000.0
2008-09-09 07:35:00,3.46579,3.47589,3.46579,3.47589,4880000.0
2008-09-09 07:40:00,3.47575,3.48028,3.46965,3.47797,6390000.0
2008-09-09 07:45:00,3.47639,3.48131,3.47142,3.47142,8250000.0
2008-09-09 07:50:00,3.47525,3.48096,3.47144,3.47958,9770000.0
2008-09-09 07:55:00,3.47551,3.48217,3.46688,3.4773,23640000.0
2008-09-09 08:00:00,3.48072,3.48072,3.46912,3.47706,13500000.0
2008-09-09 08:05:00,3.47072,3.47956,3.47072,3.47302,13510000.0
2008-09-09 08:10:00,3.47985,3.48029,3.46822,3.47818,18380000.0
2008-09-09 08:15:00,3.47705,3.48507,3.46912,3.4753,36430000.0
2008-09-09 08:20:00,3.46817,3.48129,3.46572,3.47404,32650000.0
2008-09-09 08:25:00,3.47363,3.47885,3.45986,3.45986,27040000.0
2008-09-09 08:30:00,3.4738,3.47435,3.45856,3.46906,31150000.0
2008-09-09 08:35:00,3.47303,3.47303,3.45683,3.46739,32250000.0
2008-09-09 08:40:00,3.46923,3.47204,3.45863,3.47096,34520000.0
2008-09-09 08:45:00,3.46855,3.4723,3.45675,3.46446,54810000.0
2008-09-09 08:50:00,3.45802,3.46972,3.45494,3.46455,58530000.0
2008-09-09 08:55:00,3.46514,3.46655,3.45262,3.45897,36400000.0
2008-09-09 09:00:00,3.46231,3.4688,3.45634,3.46475,31890000.0
2008-09-09 09:05:00,3.46118,3.47442,3.45669,3.47157,32650000.0
2008-09-09 09:10:00,3.47322,3.47496,3.46293,3.47418,33410000.0
2008-09-09 09:15:00,3.47511,3.47682,3.46225,3.46609,24780000.0
2008-09-09 09:20:00,3.46582,3.47525,3.45978,3.46492,29280000.0
2008-09-09 09:25:00,3.46526,3.4743,3.4613,3.47033,33420000.0
2008-09-09 09:30:00,3.4669,3.47119,3.45961,3.46661,33800000.0
2008-09-09 09:35:00,3.46445,3.46789,3.45613,3.46106,30040000.0
2008-09-09 09:40:00,3.46067,3.46778,3.45382,3.46503,34900000.0
2008-09-09 09:45:00,3.46739,3.46804,3.45507,3.45989,35290000.0
2008-09-09 09:50:00,3.46707,3.46903,3.45683,3.46749,31910000.0
2008-09-09 09:55:00,3.46726,3.47598,3.45778,3.47001,29260000.0
2008-09-09 10:00:00,3.47063,3.47152,3.45964,3.46909,20640000.0
2008-09-09 10:05:00,3.4627,3.47112,3.45835,3.46541,27780000.0
2008-09-09 10:10:00,3.46444,3.47194,3.45208,3.46348,28900000.0
2008-09-09 10:15:00,3.4642,3.47119,3.45919,3.47027,31890000.0
2008-09-09 10:20:00,3.46177,3.46986,3.45541,3.46517,61540000.0
2008-09-09 10:25:00,3.46301,3.46836,3.4615,3.46772,12000000.0
2008-09-09 10:30:00,3.45952,3.47059,3.45785,3.46499,34910000.0
2008-09-09 10:35:00,3.4638,3.47144,3.45932,3.46358,29280000.0
2008-09-09 10:40:00,3.46089,3.46692,3.45115,3.46521,41270000.0
2008-09-09 10:45:00,3.46108,3.46796,3.45737,3.46594,34900000.0
2008-09-09 10:50:00,3.46558,3.4687,3.45615,3.45895,30790000.0
2008-09-09 10:55:00,3.46302,3.46637,3.45161,3.4586,34910000.0
2008-09-09 11:00:00,3.46172,3.46428,3.44947,3.45341,38270000.0
2008-09-09 11:05:00,3.45554,3.45828,3.43988,3.44589,36780000.0
2008-09-09 11:10:00,3.44824,3.45424,3.44064,3.45284,33390000.0
2008-09-09 11:15:00,3.44857,3.46039,3.44517,3.45365,39020000.0
2008-09-09 11:20:00,3.45415,3.46367,3.45045,3.4601,44660000.0
2008-09-09 11:25:00,3.4561,3.46302,3.44832,3.45093,31910000.0
2008-09-09 11:30:00,3.45821,3.45821,3.44116,3.45037,35270000.0
2008-09-09 11:35:00,3.45204,3.45345,3.43952,3.43952,32650000.0
2008-09-09 11:40:00,3.44902,3.45367,3.44053,3.45146,37920000.0
2008-09-09 11:45:00,3.45213,3.45281,3.44265,3.45032,38660000.0
2008-09-09 11:50:00,3.44983,3.45305,3.44092,3.44688,29650000.0
2008-09-09 11:55:00,3.45185,3.4525,3.44226,3.44947,29280000.0
2008-09-09 12:00:00,3.44858,3.45141,3.4428,3.4498,36030000.0
2008-09-09 12:05:00,3.44814,3.45349,3.44057,3.44972,29280000.0
2008-09-09 12:10:00,3.44427,3.45075,3.43967,3.44906,33390000.0
2008-09-09 12:15:00,3.44901,3.45272,3.43787,3.45103,37530000.0
2008-09-09 12:20:00,3.44079,3.45318,3.44079,3.44909,32660000.0
2008-09-09 12:25:00,3.45185,3.45401,3.44486,3.45169,31890000.0
2008-09-09 12:30:00,3.45174,3.45174,3.43278,3.44689,30780000.0
2008-09-09 12:35:00,3.44348,3.44877,3.43473,3.44512,17270000.0
2008-09-09 12:40:00,3.44773,3.45046,3.43607,3.43891,36780000.0
2008-09-09 12:45:00,3.44684,3.45021,3.43708,3.44269,45020000.0
2008-09-09 12:50:00,3.4438,3.45219,3.43851,3.44056,16520000.0
2008-09-09 12:55:00,3.4475,3.45067,3.43931,3.44357,35670000.0
2008-09-09 13:00:00,3.44143,3.45279,3.43838,3.44663,38660000.0
2008-09-09 13:05:00,3.44686,3.45051,3.44027,3.44442,31140000.0
2008-09-09 13:10:00,3.4476,3.45224,3.43872,3.44873,33760000.0
2008-09-09 13:15:00,3.4472,3.4518,3.44005,3.44005,34150000.0
2008-09-09 13:20:00,3.44517,3.45202,3.44053,3.45125,33790000.0
2008-09-09 13:25:00,3.44983,3.45283,3.4388,3.45037,30780000.0
2008-09-09 13:30:00,3.44532,3.4512,3.43925,3.44851,35310000.0
2008-09-09 13:35:00,3.44348,3.45351,3.44089,3.44966,35650000.0
2008-09-09 13:40:00,3.44882,3.44937,3.44009,3.44788,18770000.0
2008-09-09 13:45:00,3.44491,3.45244,3.43787,3.44155,30050000.0
2008-09-09 13:50:00,3.44789,3.45165,3.44056,3.45152,31170000.0
2008-09-09 13:55:00,3.44459,3.45147,3.44313,3.44958,36760000.0
2008-09-09 14:00:00,3.4472,3.45273,3.44145,3.44501,28160000.0
2008-09-09 14:05:00,3.43962,3.45237,3.43223,3.44654,43160000.0
2008-09-09 14:10:00,3.44575,3.45001,3.43469,3.44434,29280000.0
2008-09-09 14:15:00,3.44424,3.44841,3.4358,3.44512,27790000.0
2008-09-09 14:20:00,3.44482,3.44917,3.43566,3.44624,30420000.0
2008-09-09 14:25:00,3.44212,3.44543,3.43069,3.43951,20630000.0
2008-09-09 14:30:00,3.4426,3.44906,3.43451,3.44603,39020000.0
2008-09-09 14:35:00,3.43888,3.45272,3.43872,3.44859,32270000.0
2008-09-09 14:40:00,3.44844,3.45605,3.44639,3.44919,30770000.0
2008-09-09 14:45:00,3.45172,3.45662,3.44394,3.45304,34510000.0
2008-09-09 14:50:00,3.44653,3.45345,3.44235,3.45317,32270000.0
2008-09-09 14:55:00,3.45187,3.45392,3.44044,3.453,52530000.0
2008-09-09 15:00:00,3.45326,3.45365,3.44122,3.44676,38640000.0
2008-09-09 15:05:00,3.44645,3.45522,3.44414,3.45139,33780000.0
2008-09-09 15:10:00,3.45499,3.45847,3.44601,3.45657,33010000.0
2008-09-09 15:15:00,3.4498,3.46101,3.44958,3.45955,34170000.0
2008-09-09 15:20:00,3.45674,3.46286,3.44775,3.45731,31920000.0
2008-09-09 15:25:00,3.45838,3.46393,3.44997,3.4632,39430000.0
2008-09-09 15:30:00,3.46207,3.46358,3.45447,3.45654,30420000.0
2008-09-09 15:35:00,3.46134,3.46743,3.45248,3.46743,29280000.0
2008-09-09 15:40:00,3.46595,3.46695,3.45121,3.46172,43170000.0
2008-09-09 15:45:00,3.4543,3.46594,3.44989,3.46092,42450000.0
2008-09-09 15:50:00,3.45973,3.46239,3.45059,3.45059,31140000.0
2008-09-09 15:55:00,3.45773,3.46241,3.45039,3.45407,27780000.0
2008-09-09 16:00:00,3.46123,3.46272,3.44855,3.45334,42420000.0
2008-09-09 16:05:00,3.45583,3.45583,3.4437,3.44782,36030000.0
2008-09-09 16:10:00,3.45391,3.45635,3.44301,3.44483,39040000.0
2008-09-09 16:15:00,3.45321,3.45519,3.44436,3.44791,34900000.0
2008-09-09 16:20:00,3.45565,3.45727,3.44298,3.45331,45050000.0
2008-09-09 16:25:00,3.44696,3.46217,3.44441,3.45731,46170000.0
2008-09-09 16:30:00,3.45862,3.45982,3.44959,3.45671,39390000.0
2008-09-09 16:35:00,3.45569,3.45958,3.44574,3.45777,31530000.0
2008-09-09 16:40:00,3.45503,3.46268,3.44573,3.45293,33400000.0
2008-09-09 16:45:00,3.45708,3.46357,3.44621,3.45386,30410000.0
2008-09-09 16:50:00,3.45643,3.45725,3.44514,3.45451,31170000.0
2008-09-09 16:55:00,3.45015,3.45439,3.44329,3.45276,38660000.0
2008-09-09 17:00:00,3.4564,3.46238,3.44663,3.45531,46940000.0
2008-09-09 17:05:00,3.4554,3.45765,3.4468,3.45095,28920000.0
2008-09-09 17:10:00,3.45503,3.45533,3.44382,3.45256,33780000.0
2008-09-09 17:15:00,3.45375,3.45635,3.44369,3.44802,35650000.0
2008-09-09 17:20:00,3.4527,3.45828,3.44386,3.45317,32280000.0
2008-09-09 17:25:00,3.45232,3.45766,3.44042,3.45007,27390000.0
2008-09-09 17:30:00,3.45235,3.45593,3.44237,3.44985,30040000.0
2008-09-09 17:35:00,3.45101,3.45826,3.44914,3.45454,33430000.0
2008-09-09 17:40:00,3.45188,3.45629,3.44383,3.44912,30410000.0
2008-09-09 17:45:00,3.45061,3.45572,3.44416,3.45453,34530000.0
2008-09-09 17:50:00,3.45468,3.45764,3.44305,3.45058,22900000.0
2008-09-09 17:55:00,3.45298,3.45721,3.44311,3.45657,19910000.0
2008-09-09 18:00:00,3.45652,3.45652,3.44407,3.45523,36420000.0
2008-09-09 18:05:00,3.45405,3.45868,3.44548,3.45447,27800000.0
2008-09-09 18:10:00,3.44788,3.45739,3.44718,3.45201,14630000.0
2008-09-09 18:15:00,3.45738,3.45978,3.44786,3.45199,47650000.0
2008-09-09 18:20:00,3.45821,3.45821,3.44727,3.45709,17270000.0
2008-09-09 18:25:00,3.45612,3.45916,3.44679,3.45626,24780000.0
2008-09-09 18:30:00,3.45386,3.45805,3.44682,3.45797,26650000.0
2008-09-09 18:35:00,3.45782,3.45924,3.44756,3.45627,27390000.0
2008-09-09 18:40:00,3.45082,3.45937,3.44635,3.45285,25160000.0
2008-09-09 18:45:00,3.45898,3.46077,3.44662,3.45698,22520000.0
2008-09-09 18:50:00,3.45624,3.45677,3.44074,3.45125,24390000.0
2008-09-09 18:55:00,3.44799,3.45447,3.44358,3.45048,20650000.0
2008-09-09 19:00:00,3.45529,3.45642,3.44012,3.4467,27400000.0
2008-09-09 19:05:00,3.45461,3.45643,3.44424,3.45421,19520000.0
2008-09-09 19:10:00,3.45229,3.45668,3.44292,3.45084,13510000.0
2008-09-09 19:15:00,3.45417,3.45632,3.44206,3.44955,11630000.0
2008-09-09 19:20:00,3.45301,3.45623,3.44483,3.45501,15760000.0
2008-09-09 19:25:00,3.45466,3.45631,3.4457,3.45513,13130000.0
2008-09-09 19:30:00,3.45419,3.45611,3.44915,3.45611,3000000.0
2008-09-09 19:35:00,3.45031,3.45459,3.44407,3.44538,8250000.0
2008-09-09 19:45:00,3.45024,3.45588,3.44587,3.44972,25540000.0
2008-09-09 19:55:00,3.44731,3.45452,3.44492,3.44964,15760000.0
2008-09-09 20:00:00,3.45019,3.45615,3.44515,3.44515,23630000.0
2008-09-09 20:05:00,3.45638,3.45638,3.44406,3.44656,12400000.0
2008-09-09 20:10:00,3.45127,3.4571,3.44378,3.45519,13510000.0
2008-09-09 20:15:00,3.45701,3.4582,3.45152,3.45643,6760000.0
2008-09-09 20:20:00,3.44832,3.45742,3.44796,3.45498,5260000.0
2008-09-09 20:25:00,3.45285,3.45749,3.45285,3.45556,3000000.0
2008-09-09 20:30:00,3.45926,3.45992,3.44949,3.44949,10510000.0
2008-09-09 20:35:00,3.4579,3.45905,3.45234,3.45727,6020000.0
2008-09-09 20:40:00,3.4579,3.45906,3.44942,3.45792,16130000.0
2008-09-09 20:45:00,3.45511,3.46245,3.44913,3.45721,14270000.0
2008-09-09 20:50:00,3.45722,3.45722,3.45408,3.45408,1500000.0
2008-09-09 20:55:00,3.45393,3.46552,3.45393,3.45468,6010000.0
2008-09-09 21:00:00,3.45352,3.46334,3.45213,3.46039,19520000.0
2008-09-09 21:05:00,3.45405,3.46631,3.45053,3.45053,21020000.0
2008-09-09 21:10:00,3.4521,3.4626,3.4521,3.4617,16140000.0
2008-09-09 21:15:00,3.45692,3.46331,3.45383,3.45548,13130000.0
2008-09-09 21:30:00,3.46332,3.46376,3.45521,3.46238,13890000.0
2008-09-09 21:35:00,3.45757,3.46593,3.44753,3.45732,20640000.0
2008-09-09 21:40:00,3.46019,3.46562,3.45086,3.46495,27390000.0
2008-09-09 21:45:00,3.45845,3.46817,3.45845,3.46431,12780000.0
2008-09-09 21:50:00,3.46155,3.46679,3.45484,3.45484,18780000.0
2008-09-09 21:55:00,3.46505,3.46864,3.45357,3.46474,19170000.0
2008-09-09 22:00:00,3.47097,3.47115,3.46013,3.46279,9760000.0
2008-09-09 22:05:00,3.46853,3.4688,3.46212,3.46703,8260000.0
2008-09-09 22:10:00,3.46924,3.46924,3.45697,3.45774,10900000.0
2008-09-09 22:15:00,3.46971,3.47155,3.45911,3.45911,16140000.0
2008-09-09 22:20:00,3.46298,3.46771,3.46158,3.46275,6000000.0
2008-09-09 22:25:00,3.46618,3.46837,3.45493,3.46498,24380000.0
2008-09-09 22:30:00,3.4654,3.46792,3.4562,3.46743,8250000.0
2008-09-09 22:35:00,3.46152,3.46959,3.45159,3.46749,27040000.0
2008-09-09 22:40:00,3.46569,3.47002,3.45719,3.46823,14630000.0
2008-09-09 22:45:00,3.46109,3.47127,3.45631,3.45682,15000000.0
2008-09-09 22:50:00,3.46701,3.46701,3.46104,3.46104,1140000.0
2008-09-09 22:55:00,3.46731,3.46821,3.45296,3.45617,27460000.0
2008-09-09 23:00:00,3.46182,3.46748,3.46067,3.46534,15760000.0
2008-09-09 23:10:00,3.46232,3.467,3.45539,3.45688,10180000.0
2008-09-09 23:15:00,3.46631,3.4675,3.46082,3.46573,6390000.0
2008-09-09 23:20:00,3.46662,3.46767,3.46077,3.46536,6390000.0
2008-09-09 23:25:00,3.46598,3.4673,3.46044,3.46524,7130000.0
2008-09-09 23:30:00,3.45673,3.46775,3.45673,3.45812,13500000.0
2008-09-09 23:40:00,3.46302,3.46403,3.45712,3.46223,7130000.0
2008-09-09 23:45:00,3.46279,3.46771,3.45202,3.46166,11280000.0
2008-09-09 23:50:00,3.46633,3.4675,3.4607,3.46535,6760000.0
2008-09-09 23:55:00,3.459,3.46867,3.45773,3.45773,6770000.0
2008-09-10 00:00:00,3.46208,3.46969,3.46208,3.46714,8260000.0
2008-09-10 00:15:00,3.47181,3.473,3.46442,3.46909,15000000.0
2008-09-10 00:30:00,3.47214,3.47235,3.46133,3.46272,9000000.0
2008-09-10 00:45:00,3.47171,3.4729,3.46622,3.47113,7500000.0
2008-09-10 01:00:00,3.47141,3.4726,3.46592,3.47083,6760000.0
2008-09-10 01:15:00,3.46779,3.47271,3.46143,3.47051,13130000.0
2008-09-10 01:30:00,3.47217,3.47217,3.46112,3.46673,7140000.0
2008-09-10 01:45:00,3.46769,3.47261,3.46272,3.47256,7160000.0
2008-09-10 02:15:00,3.46769,3.47296,3.46253,3.46272,13880000.0
2008-09-10 02:30:00,3.46682,3.47235,3.46133,3.46272,17640000.0
2008-09-10 02:35:00,3.46825,3.46996,3.45922,3.46595,9010000.0
2008-09-10 02:45:00,3.47099,3.47291,3.46118,3.4712,7140000.0
2008-09-10 03:00:00,3.46809,3.47301,3.46312,3.46312,13130000.0
2008-09-10 03:15:00,3.47007,3.47238,3.46282,3.47007,12000000.0
2008-09-10 03:30:00,3.46789,3.47281,3.46292,3.46872,14630000.0
2008-09-10 03:45:00,3.46789,3.47281,3.46292,3.46292,13880000.0
2008-09-10 04:00:00,3.46769,3.47261,3.46272,3.47146,18750000.0
2008-09-10 04:15:00,3.46789,3.47281,3.46292,3.46292,6770000.0
2008-09-10 04:30:00,3.46568,3.47194,3.46568,3.47113,8250000.0
2008-09-10 04:45:00,3.47013,3.47255,3.46292,3.46724,12770000.0
2008-09-10 05:00:00,3.46789,3.47281,3.46292,3.46292,8250000.0
2008-09-10 05:10:00,3.46905,3.47103,3.45986,3.46794,8250000.0
2008-09-10 05:15:00,3.46293,3.47257,3.46293,3.46744,6000000.0
2008-09-10 05:30:00,3.47282,3.47282,3.46143,3.46282,10510000.0
2008-09-10 05:45:00,3.47079,3.47232,3.46586,3.46714,10890000.0
2008-09-10 06:00:00,3.46739,3.47231,3.46242,3.46242,6770000.0
2008-09-10 06:15:00,3.47242,3.47242,3.46302,3.46595,21380000.0
2008-09-10 06:30:00,3.46789,3.47281,3.46292,3.46292,7140000.0
2008-09-10 06:45:00,3.46773,3.47293,3.46173,3.47293,11640000.0
2008-09-10 07:00:00,3.46688,3.47197,3.46231,3.47064,18020000.0
2008-09-10 07:05:00,3.4693,3.47233,3.46296,3.46457,15010000.0
2008-09-10 07:15:00,3.46372,3.47251,3.46372,3.46731,10130000.0
2008-09-10 07:25:00,3.45933,3.46589,3.44946,3.44946,8250000.0
2008-09-10 07:30:00,3.46433,3.46433,3.45622,3.46054,5260000.0
2008-09-10 07:35:00,3.46368,3.469,3.45931,3.46384,5250000.0
2008-09-10 07:40:00,3.46357,3.47086,3.45839,3.469,16510000.0
2008-09-10 07:45:00,3.46241,3.46937,3.45894,3.46735,15760000.0
2008-09-10 07:55:00,3.46478,3.47311,3.46162,3.46243,32290000.0
2008-09-10 08:00:00,3.47086,3.47352,3.45912,3.45989,32280000.0
2008-09-10 08:05:00,3.46948,3.47047,3.4594,3.46413,23650000.0
2008-09-10 08:10:00,3.46852,3.47111,3.46085,3.46935,26660000.0
2008-09-10 08:15:00,3.46699,3.4743,3.46206,3.46823,38280000.0
2008-09-10 08:20:00,3.46183,3.47076,3.45184,3.45813,32650000.0
2008-09-10 08:25:00,3.45634,3.46578,3.45349,3.45636,17260000.0
2008-09-10 08:30:00,3.46289,3.46517,3.45488,3.45587,23640000.0
2008-09-10 08:35:00,3.46134,3.46366,3.457,3.46168,15030000.0
2008-09-10 08:40:00,3.46036,3.46337,3.45256,3.46305,11260000.0
2008-09-10 08:45:00,3.46344,3.46416,3.44953,3.45735,57040000.0
2008-09-10 08:50:00,3.45129,3.4637,3.44838,3.45735,57430000.0
2008-09-10 08:55:00,3.45473,3.45894,3.44536,3.44956,37140000.0
2008-09-10 09:00:00,3.45176,3.45594,3.44426,3.45447,27780000.0
2008-09-10 09:05:00,3.44887,3.45904,3.44322,3.45385,30410000.0
2008-09-10 09:10:00,3.45619,3.45894,3.44622,3.4561,34910000.0
2008-09-10 09:15:00,3.45859,3.46285,3.4485,3.45309,30420000.0
2008-09-10 09:20:00,3.45119,3.46062,3.45093,3.45424,30020000.0
2008-09-10 09:25:00,3.45811,3.46152,3.44395,3.45734,26280000.0
2008-09-10 09:30:00,3.45454,3.46035,3.44806,3.4592,32690000.0
2008-09-10 09:35:00,3.45013,3.45928,3.44931,3.45385,24400000.0
2008-09-10 09:40:00,3.45504,3.46504,3.45388,3.46345,32660000.0
2008-09-10 09:45:00,3.46384,3.46825,3.45055,3.45931,29280000.0
2008-09-10 09:50:00,3.46456,3.46745,3.45364,3.46369,31900000.0
2008-09-10 09:55:00,3.46647,3.46647,3.45262,3.46413,29630000.0
2008-09-10 10:00:00,3.46515,3.46569,3.452,3.46405,32270000.0
2008-09-10 10:05:00,3.45749,3.46535,3.45497,3.46153,23270000.0
2008-09-10 10:10:00,3.4593,3.46676,3.45033,3.46236,28900000.0
2008-09-10 10:15:00,3.46195,3.46769,3.45345,3.46295,32260000.0
2008-09-10 10:20:00,3.45639,3.46957,3.45408,3.46074,62300000.0
2008-09-10 10:25:00,3.45458,3.46693,3.4517,3.45902,35280000.0
2008-09-10 10:30:00,3.45724,3.46979,3.45631,3.46351,33430000.0
2008-09-10 10:35:00,3.45916,3.46811,3.45673,3.46113,29280000.0
2008-09-10 10:40:00,3.45798,3.46356,3.45233,3.4629,30780000.0
2008-09-10 10:45:00,3.45671,3.46368,3.45098,3.46368,22520000.0
2008-09-10 10:50:00,3.46304,3.46304,3.45593,3.4582,17270000.0
2008-09-10 10:55:00,3.46292,3.46431,3.45273,3.45721,35670000.0
2008-09-10 11:00:00,3.46147,3.46378,3.45039,3.4565,36420000.0
2008-09-10 11:05:00,3.46063,3.46538,3.45297,3.45907,23270000.0
2008-09-10 11:10:00,3.46187,3.4673,3.4532,3.46195,31170000.0
2008-09-10 11:15:00,3.45831,3.46835,3.4561,3.46416,30050000.0
2008-09-10 11:20:00,3.46277,3.467,3.45626,3.46042,45760000.0
2008-09-10 11:25:00,3.46008,3.46827,3.4536,3.46265,32660000.0
2008-09-10 11:30:00,3.46903,3.47362,3.4583,3.47335,34910000.0
2008-09-10 11:35:00,3.4709,3.4727,3.46102,3.46108,31910000.0
2008-09-10 11:40:00,3.4714,3.47469,3.46161,3.47049,38290000.0
2008-09-10 11:45:00,3.46869,3.47025,3.45959,3.46832,37930000.0
2008-09-10 11:50:00,3.47014,3.47112,3.4602,3.46423,30380000.0
2008-09-10 11:55:00,3.4687,3.47139,3.45857,3.46981,29660000.0
2008-09-10 12:00:00,3.46972,3.47152,3.46336,3.46875,37150000.0
2008-09-10 12:05:00,3.46858,3.47247,3.46068,3.47028,22880000.0
2008-09-10 12:10:00,3.46562,3.47365,3.46163,3.46981,31900000.0
2008-09-10 12:15:00,3.47007,3.47193,3.45531,3.47064,37520000.0
2008-09-10 12:20:00,3.45866,3.4716,3.45616,3.46463,33770000.0
2008-09-10 12:25:00,3.46927,3.47042,3.46253,3.46805,25130000.0
2008-09-10 12:30:00,3.4684,3.46916,3.45548,3.46611,30410000.0
2008-09-10 12:35:00,3.46527,3.46843,3.45571,3.46059,27380000.0
2008-09-10 12:40:00,3.46859,3.47329,3.45801,3.46256,33800000.0
2008-09-10 12:45:00,3.46824,3.47137,3.4603,3.46379,43910000.0
2008-09-10 12:50:00,3.46239,3.47224,3.45431,3.45976,30020000.0
2008-09-10 12:55:00,3.46731,3.47101,3.45521,3.4652,34550000.0
2008-09-10 13:00:00,3.46109,3.47238,3.45618,3.46639,37910000.0
2008-09-10 13:05:00,3.46594,3.4696,3.45736,3.45941,29290000.0
2008-09-10 13:10:00,3.46353,3.46771,3.45471,3.46482,30800000.0
2008-09-10 13:15:00,3.46385,3.46693,3.45546,3.45614,34530000.0
2008-09-10 13:20:00,3.46198,3.46637,3.45393,3.46282,34900000.0
2008-09-10 13:25:00,3.46299,3.4659,3.45185,3.46461,30030000.0
2008-09-10 13:30:00,3.45907,3.46653,3.45273,3.46043,37160000.0
2008-09-10 13:35:00,3.45698,3.46706,3.45338,3.46515,35270000.0
2008-09-10 13:40:00,3.46464,3.46755,3.45565,3.46212,33040000.0
2008-09-10 13:45:00,3.46146,3.46666,3.4522,3.45888,30790000.0
2008-09-10 13:50:00,3.46386,3.46588,3.45301,3.46497,38670000.0
2008-09-10 13:55:00,3.45945,3.46597,3.45541,3.46441,33040000.0
2008-09-10 14:00:00,3.46265,3.4705,3.45639,3.46428,36780000.0
2008-09-10 14:05:00,3.45985,3.47497,3.45539,3.46641,40930000.0
2008-09-10 14:10:00,3.47287,3.47344,3.46201,3.46786,29650000.0
2008-09-10 14:15:00,3.46923,3.47439,3.46178,3.46454,29650000.0
2008-09-10 14:20:00,3.47067,3.47624,3.46333,3.47313,32270000.0
2008-09-10 14:25:00,3.46459,3.47037,3.45596,3.46212,37520000.0
2008-09-10 14:30:00,3.46428,3.47049,3.45736,3.46638,37530000.0
2008-09-10 14:35:00,3.4587,3.46802,3.45671,3.4621,30800000.0
2008-09-10 14:40:00,3.46141,3.46993,3.45986,3.46484,29660000.0
2008-09-10 14:45:00,3.46773,3.47167,3.45963,3.4686,32670000.0
2008-09-10 14:50:00,3.46359,3.47061,3.4595,3.46826,31520000.0
2008-09-10 14:55:00,3.46836,3.4687,3.4566,3.4684,48840000.0
2008-09-10 15:00:00,3.4674,3.4699,3.44649,3.44649,44290000.0
2008-09-10 15:05:00,3.44334,3.44844,3.42736,3.43231,35290000.0
2008-09-10 15:10:00,3.43314,3.43314,3.41313,3.41358,31530000.0
2008-09-10 15:15:00,3.4004,3.41062,3.39044,3.40891,35660000.0
2008-09-10 15:20:00,3.4068,3.42141,3.39971,3.41056,31910000.0
2008-09-10 15:25:00,3.41434,3.42943,3.41102,3.42943,39430000.0
2008-09-10 15:30:00,3.4278,3.43052,3.41775,3.4199,31900000.0
2008-09-10 15:35:00,3.4237,3.42598,3.41006,3.4205,28540000.0
2008-09-10 15:40:00,3.41882,3.42336,3.40476,3.41938,44270000.0
2008-09-10 15:45:00,3.41019,3.428,3.41019,3.42081,42810000.0
2008-09-10 15:50:00,3.42066,3.42302,3.40792,3.40895,31140000.0
2008-09-10 15:55:00,3.41474,3.41875,3.39509,3.40271,27780000.0
2008-09-10 16:00:00,3.40877,3.40968,3.37973,3.38509,42050000.0
2008-09-10 16:05:00,3.39275,3.39699,3.37986,3.39216,33800000.0
2008-09-10 16:10:00,3.39695,3.40053,3.38069,3.38069,37900000.0
2008-09-10 16:15:00,3.38635,3.388,3.37703,3.37998,33400000.0
2008-09-10 16:20:00,3.38704,3.38979,3.3757,3.38766,44680000.0
2008-09-10 16:25:00,3.38029,3.39229,3.38029,3.39194,46900000.0
2008-09-10 16:30:00,3.39166,3.40039,3.38513,3.39692,39030000.0
2008-09-10 16:35:00,3.39893,3.40245,3.38967,3.40164,32650000.0
2008-09-10 16:40:00,3.40211,3.4026,3.38615,3.39389,33400000.0
2008-09-10 16:45:00,3.39934,3.40223,3.38766,3.39372,38650000.0
2008-09-10 16:50:00,3.3989,3.40124,3.38869,3.40107,32660000.0
2008-09-10 16:55:00,3.39694,3.40337,3.38901,3.40165,38300000.0
2008-09-10 17:00:00,3.40264,3.40798,3.38944,3.40492,45810000.0
2008-09-10 17:05:00,3.40528,3.41342,3.3959,3.40526,38280000.0
2008-09-10 17:10:00,3.40394,3.40612,3.39315,3.40246,34150000.0
2008-09-10 17:15:00,3.40384,3.40643,3.39314,3.3972,34910000.0
2008-09-10 17:20:00,3.4004,3.41021,3.39323,3.41021,30420000.0
2008-09-10 17:25:00,3.40888,3.4137,3.39805,3.40739,28540000.0
2008-09-10 17:30:00,3.40845,3.41191,3.39896,3.39997,31880000.0
2008-09-10 17:35:00,3.39943,3.40833,3.39621,3.40085,33440000.0
2008-09-10 17:40:00,3.39701,3.4023,3.39001,3.39583,28520000.0
2008-09-10 17:45:00,3.39729,3.40139,3.39026,3.39981,34530000.0
2008-09-10 17:50:00,3.39009,3.4053,3.39009,3.40325,30020000.0
2008-09-10 17:55:00,3.39448,3.40668,3.39448,3.40575,27400000.0
2008-09-10 18:00:00,3.40534,3.4068,3.39551,3.40433,37530000.0
2008-09-10 18:05:00,3.40421,3.40605,3.3946,3.40169,30410000.0
2008-09-10 18:10:00,3.39922,3.40522,3.3921,3.3921,34160000.0
2008-09-10 18:15:00,3.4007,3.4007,3.38365,3.38705,46910000.0
2008-09-10 18:20:00,3.39482,3.39717,3.3881,3.3942,27030000.0
2008-09-10 18:25:00,3.39523,3.39822,3.3848,3.39567,26260000.0
2008-09-10 18:30:00,3.39141,3.3961,3.38362,3.39293,30020000.0
2008-09-10 18:35:00,3.39529,3.3979,3.38312,3.39574,29650000.0
2008-09-10 18:40:00,3.38941,3.39622,3.38288,3.39544,33030000.0
2008-09-10 18:45:00,3.39544,3.39647,3.3808,3.39569,28910000.0
2008-09-10 18:50:00,3.39463,3.39533,3.38333,3.39313,30410000.0
2008-09-10 18:55:00,3.39064,3.39569,3.38494,3.39496,37130000.0
2008-09-10 19:00:00,3.39521,3.39593,3.38431,3.38872,29270000.0
2008-09-10 19:05:00,3.3933,3.39422,3.3811,3.38602,31910000.0
2008-09-10 19:10:00,3.39275,3.39474,3.38055,3.38918,32650000.0
2008-09-10 19:15:00,3.39028,3.39126,3.37713,3.38795,28910000.0
2008-09-10 19:20:00,3.38878,3.39201,3.38113,3.38927,25920000.0
2008-09-10 19:25:00,3.38832,3.3952,3.37959,3.39174,32640000.0
2008-09-10 19:30:00,3.39234,3.39403,3.38117,3.38119,29650000.0
2008-09-10 19:35:00,3.38722,3.39345,3.38122,3.38194,25150000.0
2008-09-10 19:40:00,3.38512,3.39216,3.37831,3.38283,33380000.0
2008-09-10 19:45:00,3.38689,3.39189,3.38103,3.38765,36020000.0
2008-09-10 19:50:00,3.38775,3.39086,3.37909,3.38893,40890000.0
2008-09-10 19:55:00,3.38253,3.39082,3.3774,3.38364,29280000.0
2008-09-10 20:00:00,3.3884,3.39326,3.3784,3.38876,34160000.0
2008-09-10 20:05:00,3.38856,3.39265,3.3804,3.38415,28900000.0
2008-09-10 20:10:00,3.38603,3.39101,3.37787,3.38061,33390000.0
2008-09-10 20:15:00,3.39274,3.39338,3.37963,3.38567,33030000.0
2008-09-10 20:20:00,3.37942,3.39013,3.37566,3.38557,30030000.0
2008-09-10 20:25:00,3.38669,3.39036,3.37589,3.38526,35650000.0
2008-09-10 20:30:00,3.38824,3.3886,3.37549,3.37549,33750000.0
2008-09-10 20:35:00,3.38407,3.38705,3.37509,3.3839,31150000.0
2008-09-10 20:40:00,3.38097,3.3856,3.37325,3.38219,31540000.0
2008-09-10 20:45:00,3.38757,3.38757,3.37428,3.38006,27030000.0
2008-09-10 20:50:00,3.37483,3.38637,3.37347,3.37817,28160000.0
2008-09-10 20:55:00,3.3837,3.38603,3.37435,3.38145,32290000.0
2008-09-10 21:00:00,3.37637,3.38825,3.37346,3.38345,40540000.0
2008-09-10 21:05:00,3.37973,3.38757,3.37146,3.37416,34900000.0
2008-09-10 21:10:00,3.38327,3.38791,3.37355,3.38441,36800000.0
2008-09-10 21:15:00,3.37933,3.38533,3.37515,3.3798,32660000.0
2008-09-10 21:20:00,3.38054,3.38814,3.37377,3.38458,38670000.0
2008-09-10 21:25:00,3.37854,3.38539,3.3724,3.38539,24790000.0
2008-09-10 21:30:00,3.38552,3.38554,3.37408,3.3852,30030000.0
2008-09-10 21:35:00,3.38422,3.38589,3.37359,3.37806,32310000.0
2008-09-10 21:40:00,3.3837,3.38868,3.37337,3.38194,29310000.0
2008-09-10 21:45:00,3.384,3.3859,3.37449,3.38098,26670000.0
2008-09-10 21:50:00,3.37991,3.38659,3.37264,3.37546,31910000.0
2008-09-10 21:55:00,3.38444,3.38614,3.3739,3.38158,35290000.0
2008-09-10 22:00:00,3.38815,3.38815,3.37167,3.37167,33040000.0
2008-09-10 22:05:00,3.3822,3.38713,3.37418,3.38434,30810000.0
2008-09-10 22:10:00,3.38319,3.38742,3.37483,3.38658,29680000.0
2008-09-10 22:15:00,3.38134,3.3859,3.37215,3.37255,28910000.0
2008-09-10 22:20:00,3.38418,3.38532,3.37466,3.38359,34900000.0
2008-09-10 22:25:00,3.37962,3.38503,3.37258,3.37776,25530000.0
2008-09-10 22:30:00,3.38404,3.38763,3.37108,3.38266,31150000.0
2008-09-10 22:35:00,3.37691,3.384,3.37247,3.38372,32290000.0
2008-09-10 22:40:00,3.38279,3.39021,3.37366,3.38589,33400000.0
2008-09-10 22:45:00,3.38347,3.3886,3.37292,3.37968,33420000.0
2008-09-10 22:50:00,3.38486,3.38888,3.3702,3.38008,30410000.0
2008-09-10 22:55:00,3.3807,3.38189,3.36689,3.37158,34920000.0
2008-09-10 23:00:00,3.38365,3.38365,3.37119,3.38047,26660000.0
2008-09-10 23:05:00,3.37798,3.38331,3.36961,3.37884,38260000.0
2008-09-10 23:10:00,3.37981,3.38346,3.37088,3.37088,36040000.0
2008-09-10 23:15:00,3.37711,3.38182,3.37072,3.37916,27760000.0
2008-09-10 23:20:00,3.37386,3.38084,3.36887,3.37723,25910000.0
2008-09-10 23:25:00,3.37621,3.37981,3.36699,3.37015,30780000.0
2008-09-10 23:30:00,3.37168,3.38432,3.36927,3.38035,39400000.0
2008-09-10 23:35:00,3.37948,3.38392,3.36964,3.37006,32650000.0
2008-09-10 23:40:00,3.37508,3.38339,3.37075,3.37922,27410000.0
2008-09-10 23:45:00,3.37792,3.38597,3.37161,3.38079,27020000.0
2008-09-10 23:50:00,3.37162,3.38496,3.3697,3.38237,30400000.0
2008-09-10 23:55:00,3.38134,3.38371,3.37103,3.37108,22170000.0
2008-09-11 00:00:00,3.37986,3.38284,3.36968,3.38202,30770000.0
2008-09-11 00:05:00,3.37905,3.38406,3.37301,3.37737,27810000.0
2008-09-11 00:10:00,3.37669,3.38501,3.37031,3.37242,29300000.0
2008-09-11 00:15:00,3.38229,3.38351,3.37151,3.38177,29640000.0
2008-09-11 00:20:00,3.38286,3.38301,3.37215,3.38033,29280000.0
2008-09-11 00:25:00,3.37605,3.3841,3.37142,3.37757,28140000.0
2008-09-11 00:30:00,3.38406,3.38406,3.37157,3.37867,32660000.0
2008-09-11 00:35:00,3.38301,3.38454,3.37167,3.38174,31540000.0
2008-09-11 00:40:00,3.37868,3.38436,3.3721,3.3725,30390000.0
2008-09-11 00:45:00,3.38227,3.38351,3.37255,3.3783,28180000.0
2008-09-11 00:50:00,3.38239,3.38343,3.36951,3.3717,29660000.0
2008-09-11 00:55:00,3.38076,3.3828,3.36977,3.38066,30780000.0
2008-09-11 01:00:00,3.38069,3.38452,3.37737,3.37821,26630000.0
2008-09-11 01:05:00,3.37354,3.38521,3.37167,3.38111,28530000.0
2008-09-11 01:10:00,3.38117,3.38346,3.37254,3.3797,22520000.0
2008-09-11 01:15:00,3.3803,3.38413,3.37129,3.38263,39770000.0
2008-09-11 01:20:00,3.38071,3.38325,3.37144,3.38262,33030000.0
2008-09-11 01:25:00,3.37732,3.38304,3.37244,3.37316,31140000.0
2008-09-11 01:30:00,3.38076,3.38339,3.36894,3.38202,29660000.0
2008-09-11 01:35:00,3.37874,3.38415,3.3724,3.37543,39390000.0
2008-09-11 01:40:00,3.37425,3.3849,3.37088,3.38056,27040000.0
2008-09-11 01:45:00,3.38193,3.38728,3.37182,3.37733,32650000.0
2008-09-11 01:50:00,3.37846,3.38545,3.37133,3.3819,36040000.0
2008-09-11 01:55:00,3.38227,3.3842,3.37209,3.38259,28160000.0
2008-09-11 02:00:00,3.38155,3.38515,3.37214,3.38092,28130000.0
2008-09-11 02:05:00,3.37632,3.38322,3.37164,3.38193,26640000.0
2008-09-11 02:10:00,3.37591,3.38298,3.36843,3.37957,28150000.0
2008-09-11 02:15:00,3.37906,3.38476,3.37156,3.38077,37890000.0
2008-09-11 02:20:00,3.38084,3.38208,3.37038,3.37938,28520000.0
2008-09-11 02:25:00,3.37889,3.3816,3.37118,3.3808,31910000.0
2008-09-11 02:30:00,3.37754,3.38222,3.36901,3.38023,44660000.0
2008-09-11 02:35:00,3.37469,3.38158,3.3705,3.3791,31890000.0
2008-09-11 02:40:00,3.37922,3.38229,3.36973,3.37172,31510000.0
2008-09-11 02:45:00,3.37951,3.38245,3.36861,3.36861,34520000.0
2008-09-11 02:50:00,3.37496,3.3825,3.36843,3.37888,29650000.0
2008-09-11 02:55:00,3.37604,3.38187,3.36977,3.37963,37160000.0
2008-09-11 03:00:00,3.38094,3.38551,3.37285,3.37738,30780000.0
2008-09-11 03:05:00,3.38173,3.38499,3.37062,3.38062,27020000.0
2008-09-11 03:10:00,3.38122,3.38301,3.37073,3.37847,30410000.0
2008-09-11 03:15:00,3.38233,3.38453,3.36789,3.37964,42040000.0
2008-09-11 03:20:00,3.38072,3.38393,3.3704,3.3756,32290000.0
2008-09-11 03:25:00,3.37803,3.38153,3.36985,3.36985,33400000.0
2008-09-11 03:30:00,3.37962,3.38383,3.37081,3.3773,39040000.0
2008-09-11 03:35:00,3.37583,3.38294,3.37145,3.38046,27770000.0
2008-09-11 03:40:00,3.37571,3.38253,3.37002,3.37543,27790000.0
2008-09-11 03:45:00,3.37708,3.38321,3.37205,3.37369,38660000.0
2008-09-11 03:50:00,3.38236,3.38439,3.37088,3.37767,34540000.0
2008-09-11 03:55:00,3.38133,3.38165,3.37008,3.37964,28150000.0
2008-09-11 04:00:00,3.38061,3.38586,3.36986,3.37423,43900000.0
2008-09-11 04:05:00,3.37915,3.38214,3.36998,3.37889,34550000.0
2008-09-11 04:10:00,3.37628,3.38283,3.36683,3.37101,31920000.0
2008-09-11 04:15:00,3.37957,3.38443,3.37107,3.37976,32300000.0
2008-09-11 04:20:00,3.3762,3.38255,3.37166,3.38006,29290000.0
2008-09-11 04:25:00,3.37738,3.38229,3.3678,3.37691,28170000.0
2008-09-11 04:30:00,3.3776,3.38415,3.37231,3.37231,35640000.0
2008-09-11 04:35:00,3.3744,3.38127,3.37037,3.38122,28520000.0
2008-09-11 04:40:00,3.37574,3.38233,3.36856,3.38107,23650000.0
2008-09-11 04:45:00,3.38124,3.38681,3.36943,3.38096,33050000.0
2008-09-11 04:50:00,3.38156,3.38306,3.37241,3.38056,16510000.0
2008-09-11 04:55:00,3.38151,3.383,3.37209,3.38097,25880000.0
2008-09-11 05:00:00,3.37904,3.38597,3.37128,3.38127,31130000.0
2008-09-11 05:05:00,3.37681,3.38385,3.37128,3.37342,31150000.0
2008-09-11 05:10:00,3.37248,3.38211,3.36845,3.37234,29650000.0
2008-09-11 05:15:00,3.3745,3.38451,3.37201,3.37585,28150000.0
2008-09-11 05:20:00,3.38077,3.38609,3.371,3.37162,28160000.0
2008-09-11 05:25:00,3.37527,3.38292,3.37137,3.38033,34510000.0
2008-09-11 05:30:00,3.38494,3.38494,3.3713,3.37748,40150000.0
2008-09-11 05:35:00,3.38231,3.38231,3.37041,3.37909,28540000.0
2008-09-11 05:40:00,3.38136,3.38345,3.37241,3.38009,33020000.0
2008-09-11 05:45:00,3.3833,3.38434,3.37176,3.37714,35280000.0
2008-09-11 05:50:00,3.37749,3.38565,3.37105,3.38066,28510000.0
2008-09-11 05:55:00,3.37944,3.38326,3.3705,3.38167,22130000.0
2008-09-11 06:00:00,3.38039,3.38351,3.36985,3.37613,31140000.0
2008-09-11 06:05:00,3.37753,3.385,3.36905,3.37172,31540000.0
2008-09-11 06:10:00,3.38021,3.38153,3.36838,3.38017,34150000.0
2008-09-11 06:15:00,3.38467,3.38467,3.37273,3.38136,40930000.0
2008-09-11 06:20:00,3.37765,3.38283,3.36873,3.38079,31530000.0
2008-09-11 06:25:00,3.37571,3.38299,3.3695,3.38021,30400000.0
2008-09-11 06:30:00,3.37978,3.38262,3.36875,3.3761,33390000.0
2008-09-11 06:35:00,3.38115,3.38349,3.37082,3.38173,32660000.0
2008-09-11 06:40:00,3.38017,3.38207,3.37112,3.38183,32270000.0
2008-09-11 06:45:00,3.38062,3.38569,3.36971,3.37618,36020000.0
2008-09-11 06:50:00,3.38094,3.38193,3.37181,3.37984,33770000.0
2008-09-11 06:55:00,3.38023,3.38118,3.36853,3.37986,31520000.0
2008-09-11 07:00:00,3.37863,3.38215,3.37195,3.38008,29260000.0
2008-09-11 07:05:00,3.37895,3.38467,3.37026,3.37897,40530000.0
2008-09-11 07:10:00,3.37884,3.38316,3.37145,3.37642,30770000.0
2008-09-11 07:15:00,3.37502,3.3817,3.37074,3.37924,27400000.0
2008-09-11 07:20:00,3.38045,3.38164,3.37161,3.37576,26270000.0
2008-09-11 07:25:00,3.38051,3.38394,3.36905,3.37887,37910000.0
2008-09-11 07:30:00,3.38263,3.38548,3.37077,3.37466,29650000.0
2008-09-11 07:35:00,3.37557,3.38154,3.36652,3.37579,28890000.0
2008-09-11 07:40:00,3.377,3.38331,3.37075,3.37973,31900000.0
2008-09-11 07:45:00,3.3787,3.38277,3.37056,3.38062,32650000.0
2008-09-11 07:50:00,3.38011,3.38351,3.36673,3.37999,34550000.0
2008-09-11 07:55:00,3.37469,3.38194,3.36504,3.3684,45020000.0
2008-09-11 08:00:00,3.38174,3.38174,3.36761,3.36787,33020000.0
2008-09-11 08:05:00,3.37912,3.3827,3.36806,3.37518,31900000.0
2008-09-11 08:10:00,3.3764,3.38866,3.37114,3.38477,29660000.0
2008-09-11 08:15:00,3.38387,3.3887,3.37475,3.38066,37190000.0
2008-09-11 08:20:00,3.37699,3.39334,3.37699,3.3873,33030000.0
2008-09-11 08:25:00,3.38612,3.39186,3.37971,3.37971,28520000.0
2008-09-11 08:30:00,3.39173,3.39377,3.37935,3.38566,39780000.0
2008-09-11 08:35:00,3.38876,3.4003,3.38351,3.39097,29290000.0
2008-09-11 08:40:00,3.39816,3.40304,3.38948,3.40275,33040000.0
2008-09-11 08:45:00,3.40327,3.4074,3.38793,3.40157,53330000.0
2008-09-11 08:50:00,3.39476,3.41086,3.39476,3.40438,58170000.0
2008-09-11 08:55:00,3.40926,3.41352,3.3996,3.40681,36400000.0
2008-09-11 09:00:00,3.40409,3.41196,3.39961,3.40928,31550000.0
2008-09-11 09:05:00,3.40424,3.4103,3.39369,3.40363,31890000.0
2008-09-11 09:10:00,3.40113,3.40958,3.39366,3.40623,32670000.0
2008-09-11 09:15:00,3.4068,3.41063,3.39578,3.40125,32650000.0
2008-09-11 09:20:00,3.39954,3.40897,3.39401,3.40315,29290000.0
2008-09-11 09:25:00,3.40278,3.40906,3.39503,3.40593,33790000.0
2008-09-11 09:30:00,3.40205,3.40724,3.39482,3.40633,33420000.0
2008-09-11 09:35:00,3.40178,3.40633,3.39534,3.40014,29300000.0
2008-09-11 09:40:00,3.39975,3.4069,3.39494,3.39925,33400000.0
2008-09-11 09:45:00,3.4013,3.40289,3.39128,3.39224,36410000.0
2008-09-11 09:50:00,3.40101,3.40146,3.38936,3.39702,33020000.0
2008-09-11 09:55:00,3.39975,3.40108,3.387,3.40008,37910000.0
2008-09-11 10:00:00,3.40009,3.40269,3.38677,3.40269,32270000.0
2008-09-11 10:05:00,3.39311,3.40595,3.39311,3.40283,30390000.0
2008-09-11 10:10:00,3.40003,3.40612,3.39126,3.40031,29280000.0
2008-09-11 10:15:00,3.40104,3.40793,3.39507,3.40733,30780000.0
2008-09-11 10:20:00,3.39827,3.40954,3.39481,3.40327,60800000.0
2008-09-11 10:25:00,3.39844,3.40812,3.39436,3.39436,35640000.0
2008-09-11 10:30:00,3.3929,3.4055,3.3929,3.4046,42020000.0
2008-09-11 10:35:00,3.39982,3.41084,3.39334,3.40852,30030000.0
2008-09-11 10:40:00,3.40356,3.41277,3.39492,3.41005,40160000.0
2008-09-11 10:45:00,3.40507,3.41135,3.40034,3.40918,35280000.0
2008-09-11 10:50:00,3.40723,3.40995,3.39723,3.4035,30420000.0
2008-09-11 10:55:00,3.40775,3.41187,3.3987,3.40589,35640000.0
2008-09-11 11:00:00,3.40618,3.41289,3.39718,3.40448,37150000.0
2008-09-11 11:05:00,3.4052,3.41085,3.39889,3.40501,36410000.0
2008-09-11 11:10:00,3.40821,3.41371,3.40172,3.41371,33020000.0
2008-09-11 11:15:00,3.40894,3.41472,3.40268,3.41182,39050000.0
2008-09-11 11:20:00,3.41155,3.41849,3.40541,3.41306,41320000.0
2008-09-11 11:25:00,3.40847,3.41706,3.40154,3.40966,33020000.0
2008-09-11 11:30:00,3.41507,3.41618,3.40533,3.41489,36770000.0
2008-09-11 11:35:00,3.41453,3.41919,3.40346,3.40751,32640000.0
2008-09-11 11:40:00,3.41777,3.42296,3.40929,3.42186,37170000.0
2008-09-11 11:45:00,3.42374,3.42382,3.41172,3.42143,37910000.0
2008-09-11 11:50:00,3.42217,3.4253,3.4136,3.4186,28540000.0
2008-09-11 11:55:00,3.42496,3.42496,3.41464,3.42117,29280000.0
2008-09-11 12:00:00,3.41827,3.42168,3.41233,3.41739,33800000.0
2008-09-11 12:05:00,3.41702,3.41827,3.40754,3.41648,29650000.0
2008-09-11 12:10:00,3.41049,3.41682,3.4038,3.41591,30420000.0
2008-09-11 12:15:00,3.41389,3.41905,3.40279,3.41531,36780000.0
2008-09-11 12:20:00,3.4064,3.4177,3.40295,3.4111,33770000.0
2008-09-11 12:25:00,3.41646,3.42035,3.40999,3.41873,31510000.0
2008-09-11 12:30:00,3.41951,3.41973,3.40652,3.41922,31520000.0
2008-09-11 12:35:00,3.41554,3.421,3.40607,3.41255,33010000.0
2008-09-11 12:40:00,3.4176,3.42339,3.40672,3.41335,36030000.0
2008-09-11 12:45:00,3.4172,3.42015,3.40512,3.41251,45390000.0
2008-09-11 12:50:00,3.40805,3.41783,3.4021,3.4083,30020000.0
2008-09-11 12:55:00,3.41575,3.42254,3.4052,3.41024,34920000.0
2008-09-11 13:00:00,3.4037,3.41673,3.4037,3.41124,39410000.0
2008-09-11 13:05:00,3.41059,3.41427,3.40216,3.40806,30410000.0
2008-09-11 13:10:00,3.41162,3.41688,3.40131,3.41101,31910000.0
2008-09-11 13:15:00,3.41211,3.4146,3.40296,3.40346,33040000.0
2008-09-11 13:20:00,3.4107,3.41431,3.40292,3.41234,34530000.0
2008-09-11 13:25:00,3.41163,3.41512,3.40276,3.41153,30790000.0
2008-09-11 13:30:00,3.40686,3.41283,3.39921,3.40637,35300000.0
2008-09-11 13:35:00,3.40138,3.41113,3.39769,3.40885,34900000.0
2008-09-11 13:40:00,3.40787,3.41084,3.39947,3.4085,34520000.0
2008-09-11 13:45:00,3.40639,3.41337,3.4002,3.40679,31530000.0
2008-09-11 13:50:00,3.41241,3.41862,3.40587,3.41837,39790000.0
2008-09-11 13:55:00,3.41262,3.42306,3.41262,3.42021,35260000.0
2008-09-11 14:00:00,3.41653,3.42329,3.41078,3.41371,34930000.0
2008-09-11 14:05:00,3.41055,3.42439,3.40903,3.42028,41670000.0
2008-09-11 14:10:00,3.41962,3.42054,3.40551,3.41318,28910000.0
2008-09-11 14:15:00,3.41414,3.41901,3.40382,3.4099,27040000.0
2008-09-11 14:20:00,3.41464,3.42124,3.40676,3.41849,31530000.0
2008-09-11 14:25:00,3.41526,3.42155,3.40812,3.41387,36410000.0
2008-09-11 14:30:00,3.4138,3.41992,3.40317,3.41346,37530000.0
2008-09-11 14:35:00,3.40756,3.41554,3.4031,3.40966,31910000.0
2008-09-11 14:40:00,3.40948,3.41638,3.40583,3.41223,28920000.0
2008-09-11 14:45:00,3.41352,3.4163,3.40404,3.41535,34160000.0
2008-09-11 14:50:00,3.4102,3.4166,3.40508,3.41439,30790000.0
2008-09-11 14:55:00,3.41529,3.41767,3.40484,3.41647,51050000.0
2008-09-11 15:00:00,3.41753,3.41753,3.40566,3.40897,45420000.0
2008-09-11 15:05:00,3.40977,3.41736,3.40478,3.41271,34920000.0
2008-09-11 15:10:00,3.41497,3.41657,3.40565,3.41461,31900000.0
2008-09-11 15:15:00,3.40474,3.41842,3.40274,3.41656,36390000.0
2008-09-11 15:20:00,3.41455,3.42331,3.40921,3.41856,33390000.0
2008-09-11 15:25:00,3.41801,3.42125,3.40804,3.41854,42400000.0
2008-09-11 15:30:00,3.4157,3.4181,3.4072,3.41329,31900000.0
2008-09-11 15:35:00,3.41782,3.42015,3.40914,3.41938,30020000.0
2008-09-11 15:40:00,3.41779,3.41988,3.40526,3.41864,43530000.0
2008-09-11 15:45:00,3.40916,3.42368,3.40764,3.41998,45770000.0
2008-09-11 15:50:00,3.4198,3.42432,3.41075,3.41075,29290000.0
2008-09-11 15:55:00,3.41615,3.42006,3.40234,3.41454,28150000.0
2008-09-11 16:00:00,3.41942,3.4211,3.40876,3.41413,41670000.0
2008-09-11 16:05:00,3.41897,3.42013,3.40911,3.4128,33790000.0
2008-09-11 16:10:00,3.41994,3.4205,3.40574,3.40648,37540000.0
2008-09-11 16:15:00,3.4141,3.41481,3.40365,3.40494,31180000.0
2008-09-11 16:20:00,3.40945,3.41136,3.39788,3.40472,43560000.0
2008-09-11 16:25:00,3.39929,3.41094,3.39837,3.40625,45420000.0
2008-09-11 16:30:00,3.40717,3.40733,3.39551,3.40529,39790000.0
2008-09-11 16:35:00,3.40404,3.40874,3.39423,3.40759,31530000.0
2008-09-11 16:40:00,3.40826,3.40826,3.39626,3.40007,33760000.0
2008-09-11 16:45:00,3.40643,3.40999,3.39395,3.39766,37180000.0
2008-09-11 16:50:00,3.40249,3.40359,3.39202,3.40213,33020000.0
2008-09-11 16:55:00,3.39906,3.40276,3.38802,3.39965,37920000.0
2008-09-11 17:00:00,3.40231,3.40321,3.38957,3.40011,48030000.0
2008-09-11 17:05:00,3.40096,3.4055,3.39484,3.4055,37150000.0
2008-09-11 17:10:00,3.40423,3.40515,3.39217,3.40402,34150000.0
2008-09-11 17:15:00,3.40562,3.41047,3.39904,3.4025,36030000.0
2008-09-11 17:20:00,3.4091,3.41183,3.39841,3.4048,31900000.0
2008-09-11 17:25:00,3.40481,3.41772,3.40288,3.41361,31520000.0
2008-09-11 17:30:00,3.4132,3.41529,3.40344,3.40789,30780000.0
2008-09-11 17:35:00,3.40794,3.41278,3.40247,3.40592,35280000.0
2008-09-11 17:40:00,3.40193,3.40802,3.39467,3.4009,31910000.0
2008-09-11 17:45:00,3.40228,3.40804,3.39461,3.39949,34530000.0
2008-09-11 17:50:00,3.40109,3.40268,3.38889,3.40154,30400000.0
2008-09-11 17:55:00,3.39297,3.40378,3.3848,3.39768,28540000.0
2008-09-11 18:00:00,3.39642,3.39824,3.38449,3.39638,36420000.0
2008-09-11 18:05:00,3.39642,3.39784,3.3856,3.39086,26650000.0
2008-09-11 18:10:00,3.3906,3.39762,3.38529,3.38753,33410000.0
2008-09-11 18:15:00,3.39849,3.39849,3.38183,3.3871,47660000.0
2008-09-11 18:20:00,3.39482,3.39482,3.37893,3.38408,27770000.0
2008-09-11 18:25:00,3.38254,3.38501,3.37218,3.38014,25520000.0
2008-09-11 18:30:00,3.3811,3.38784,3.37336,3.38054,33760000.0
2008-09-11 18:35:00,3.38664,3.39333,3.37848,3.3879,31510000.0
2008-09-11 18:40:00,3.38383,3.39092,3.37852,3.39092,34130000.0
2008-09-11 18:45:00,3.39002,3.3905,3.37981,3.39019,28550000.0
2008-09-11 18:50:00,3.39027,3.39291,3.38048,3.39047,30040000.0
2008-09-11 18:55:00,3.3863,3.39331,3.37919,3.39031,34170000.0
2008-09-11 19:00:00,3.38963,3.39156,3.37807,3.38467,28520000.0
2008-09-11 19:05:00,3.3894,3.39435,3.37886,3.38422,33020000.0
2008-09-11 19:10:00,3.39223,3.39341,3.37858,3.39181,33390000.0
2008-09-11 19:15:00,3.39307,3.39476,3.38124,3.39329,30390000.0
2008-09-11 19:20:00,3.3913,3.39617,3.38399,3.39487,28520000.0
2008-09-11 19:25:00,3.39451,3.39543,3.38343,3.3951,29280000.0
2008-09-11 19:30:00,3.39366,3.39777,3.38257,3.38434,32270000.0
2008-09-11 19:35:00,3.38824,3.39344,3.38052,3.39258,28530000.0
2008-09-11 19:40:00,3.38698,3.39546,3.38106,3.38793,32640000.0
2008-09-11 19:45:00,3.38946,3.39577,3.38281,3.39206,33790000.0
2008-09-11 19:50:00,3.39077,3.39453,3.38011,3.39202,38690000.0
2008-09-11 19:55:00,3.38656,3.39119,3.37675,3.3831,24770000.0
2008-09-11 20:00:00,3.38783,3.39224,3.37607,3.38727,35650000.0
2008-09-11 20:05:00,3.38472,3.38888,3.37748,3.37991,27380000.0
2008-09-11 20:10:00,3.3816,3.38799,3.3722,3.37686,29270000.0
2008-09-11 20:15:00,3.38638,3.38943,3.37767,3.38697,26270000.0
2008-09-11 20:20:00,3.37782,3.38591,3.37332,3.38164,34530000.0
2008-09-11 20:25:00,3.3822,3.3837,3.368,3.3813,30390000.0
2008-09-11 20:30:00,3.38073,3.38291,3.36991,3.37019,33390000.0
2008-09-11 20:35:00,3.38028,3.38241,3.37046,3.37684,25880000.0
2008-09-11 20:40:00,3.37904,3.39029,3.37227,3.38888,25150000.0
2008-09-11 20:45:00,3.39115,3.39115,3.37306,3.37557,29290000.0
2008-09-11 20:50:00,3.38172,3.38744,3.37079,3.37497,26250000.0
2008-09-11 20:55:00,3.38254,3.38652,3.37194,3.37883,34180000.0
2008-09-11 21:00:00,3.37815,3.38994,3.372,3.37668,37930000.0
2008-09-11 21:05:00,3.37851,3.3855,3.37291,3.37291,32640000.0
2008-09-11 21:10:00,3.37894,3.38602,3.37136,3.38302,39410000.0
2008-09-11 21:15:00,3.37873,3.38441,3.37222,3.37559,33420000.0
2008-09-11 21:20:00,3.37691,3.38494,3.37306,3.38175,38680000.0
2008-09-11 21:25:00,3.38034,3.38878,3.37485,3.38203,27010000.0
2008-09-11 21:30:00,3.38415,3.38415,3.37208,3.38228,24760000.0
2008-09-11 21:35:00,3.38102,3.38489,3.37098,3.37618,34160000.0
2008-09-11 21:40:00,3.3793,3.38381,3.37142,3.37714,27030000.0
2008-09-11 21:45:00,3.38298,3.38635,3.37166,3.37661,23680000.0
2008-09-11 21:50:00,3.38222,3.38222,3.36888,3.37152,28550000.0
2008-09-11 21:55:00,3.378,3.39015,3.37786,3.38425,25920000.0
2008-09-11 22:00:00,3.39194,3.39194,3.37419,3.37419,33400000.0
2008-09-11 22:05:00,3.38437,3.38789,3.37589,3.37965,27440000.0
2008-09-11 22:10:00,3.38443,3.38585,3.37168,3.3789,25170000.0
2008-09-11 22:15:00,3.38232,3.38671,3.36734,3.37457,27410000.0
2008-09-11 22:20:00,3.37951,3.38507,3.37316,3.38328,30790000.0
2008-09-11 22:25:00,3.38207,3.38483,3.3743,3.38178,29680000.0
2008-09-11 22:30:00,3.38182,3.38802,3.3722,3.3838,25540000.0
2008-09-11 22:35:00,3.37737,3.38616,3.37318,3.38347,37170000.0
2008-09-11 22:40:00,3.37526,3.38505,3.36827,3.37861,32690000.0
2008-09-11 22:45:00,3.37436,3.38572,3.36971,3.38256,37190000.0
2008-09-11 22:50:00,3.37992,3.38409,3.37031,3.37486,34540000.0
2008-09-11 22:55:00,3.37977,3.38135,3.36689,3.3673,42430000.0
2008-09-11 23:00:00,3.37831,3.37962,3.3656,3.37174,31550000.0
2008-09-11 23:05:00,3.3734,3.38691,3.36762,3.38499,37560000.0
2008-09-11 23:10:00,3.38621,3.38621,3.3728,3.37589,37580000.0
2008-09-11 23:15:00,3.38281,3.3877,3.37431,3.37909,33060000.0
2008-09-11 23:20:00,3.38012,3.38558,3.37353,3.38071,27030000.0
2008-09-11 23:25:00,3.37576,3.38525,3.36633,3.37298,29660000.0
2008-09-11 23:30:00,3.37548,3.3845,3.36666,3.37319,39060000.0
2008-09-11 23:35:00,3.37908,3.37908,3.36032,3.36484,28170000.0
2008-09-11 23:40:00,3.37339,3.38228,3.35759,3.36704,25550000.0
2008-09-11 23:45:00,3.36605,3.37958,3.35995,3.37057,28530000.0
2008-09-11 23:50:00,3.36547,3.37877,3.36547,3.37802,27810000.0
2008-09-11 23:55:00,3.37769,3.38128,3.35969,3.36835,25150000.0
2008-09-12 00:00:00,3.3711,3.38406,3.36418,3.37462,25520000.0
2008-09-12 00:05:00,3.36822,3.37916,3.36599,3.37075,36800000.0
2008-09-12 00:10:00,3.37194,3.37688,3.36659,3.36692,36400000.0
2008-09-12 00:15:00,3.3692,3.37992,3.36404,3.36821,34920000.0
2008-09-12 00:20:00,3.37451,3.37775,3.36546,3.37553,45420000.0
2008-09-12 00:25:00,3.37569,3.3777,3.36536,3.37684,33390000.0
2008-09-12 00:30:00,3.37585,3.37986,3.3637,3.37386,40190000.0
2008-09-12 00:35:00,3.3707,3.37736,3.36553,3.37327,27410000.0
2008-09-12 00:40:00,3.36505,3.37912,3.36258,3.37711,34180000.0
2008-09-12 00:45:00,3.3725,3.38311,3.36725,3.37611,16140000.0
2008-09-12 00:50:00,3.37316,3.37918,3.36589,3.37297,30430000.0
2008-09-12 00:55:00,3.36596,3.37854,3.36596,3.37494,30450000.0
2008-09-12 01:00:00,3.37063,3.37712,3.36366,3.37186,26280000.0
2008-09-12 01:05:00,3.37507,3.37681,3.36428,3.37559,25540000.0
2008-09-12 01:10:00,3.37171,3.37613,3.36597,3.37385,13150000.0
2008-09-12 01:15:00,3.37562,3.38098,3.36294,3.37632,37180000.0
2008-09-12 01:20:00,3.37461,3.3784,3.36346,3.37183,25900000.0
2008-09-12 01:25:00,3.37703,3.37776,3.36698,3.36762,25550000.0
2008-09-12 01:30:00,3.37396,3.37679,3.36541,3.37488,27040000.0
2008-09-12 01:35:00,3.37243,3.37947,3.3643,3.36866,36040000.0
2008-09-12 01:40:00,3.36694,3.37743,3.36685,3.37743,24400000.0
2008-09-12 01:45:00,3.37594,3.38042,3.36536,3.37117,30400000.0
2008-09-12 01:50:00,3.3722,3.37814,3.36391,3.36535,39010000.0
2008-09-12 01:55:00,3.3761,3.37829,3.36664,3.37641,28520000.0
2008-09-12 02:00:00,3.37453,3.37665,3.36573,3.37347,27020000.0
2008-09-12 02:05:00,3.37086,3.37746,3.36568,3.37725,30400000.0
2008-09-12 02:10:00,3.37011,3.37775,3.36703,3.37597,33010000.0
2008-09-12 02:15:00,3.37115,3.37794,3.36529,3.37619,33410000.0
2008-09-12 02:20:00,3.3766,3.37759,3.36939,3.3759,26650000.0
2008-09-12 02:25:00,3.37444,3.37778,3.36635,3.37683,30040000.0
2008-09-12 02:30:00,3.37532,3.38137,3.36692,3.37644,40900000.0
2008-09-12 02:35:00,3.37287,3.37959,3.36727,3.37566,27390000.0
2008-09-12 02:40:00,3.3759,3.38035,3.36631,3.36829,37150000.0
2008-09-12 02:45:00,3.37634,3.37934,3.366,3.366,28170000.0
2008-09-12 02:50:00,3.37195,3.3798,3.36867,3.37758,31900000.0
2008-09-12 02:55:00,3.37208,3.3784,3.36484,3.37494,36410000.0
2008-09-12 03:00:00,3.3757,3.37961,3.36706,3.37476,33400000.0
2008-09-12 03:05:00,3.37854,3.38028,3.36812,3.37807,31890000.0
2008-09-12 03:10:00,3.37853,3.38022,3.36852,3.37512,31910000.0
2008-09-12 03:15:00,3.3798,3.38245,3.36741,3.37837,42810000.0
2008-09-12 03:20:00,3.38067,3.38154,3.36823,3.37519,34150000.0
2008-09-12 03:25:00,3.37795,3.38234,3.3701,3.3701,31910000.0
2008-09-12 03:30:00,3.37678,3.38374,3.37031,3.37702,37900000.0
2008-09-12 03:35:00,3.37464,3.3801,3.36713,3.37594,27770000.0
2008-09-12 03:40:00,3.37221,3.3802,3.36662,3.37195,28150000.0
2008-09-12 03:45:00,3.37456,3.38018,3.36707,3.36894,35650000.0
2008-09-12 03:50:00,3.37574,3.37887,3.36628,3.37275,33780000.0
2008-09-12 03:55:00,3.37653,3.37795,3.36487,3.3751,28920000.0
2008-09-12 04:00:00,3.37613,3.38043,3.36587,3.36991,41660000.0
2008-09-12 04:05:00,3.37516,3.38035,3.36848,3.37733,35280000.0
2008-09-12 04:10:00,3.37279,3.37954,3.3649,3.36648,33780000.0
2008-09-12 04:15:00,3.37368,3.38009,3.36709,3.37504,24780000.0
2008-09-12 04:20:00,3.37016,3.37852,3.36481,3.37348,30770000.0
2008-09-12 04:25:00,3.37085,3.3793,3.36583,3.36683,30020000.0
2008-09-12 04:30:00,3.37288,3.37895,3.36504,3.37451,23270000.0
2008-09-12 04:35:00,3.37428,3.37747,3.3672,3.37513,23640000.0
2008-09-12 04:40:00,3.37093,3.38022,3.36552,3.37545,24760000.0
2008-09-12 04:45:00,3.37747,3.37983,3.36659,3.37866,34530000.0
2008-09-12 04:50:00,3.37632,3.37804,3.36713,3.37789,21010000.0
2008-09-12 04:55:00,3.37611,3.3798,3.36672,3.37627,28520000.0
2008-09-12 05:00:00,3.3757,3.37882,3.36708,3.37709,26650000.0
2008-09-12 05:05:00,3.37363,3.38088,3.36685,3.36791,32650000.0
2008-09-12 05:10:00,3.36828,3.37916,3.36654,3.36853,33030000.0
2008-09-12 05:15:00,3.37433,3.38208,3.36761,3.3713,35270000.0
2008-09-12 05:20:00,3.37625,3.37685,3.3634,3.36596,31510000.0
2008-09-12 05:25:00,3.3677,3.37619,3.36411,3.3745,35270000.0
2008-09-12 05:30:00,3.37709,3.37719,3.36067,3.36977,31900000.0
2008-09-12 05:35:00,3.37467,3.37522,3.36539,3.37282,21770000.0
2008-09-12 05:40:00,3.37624,3.3812,3.36962,3.37814,23660000.0
2008-09-12 05:45:00,3.37969,3.3815,3.36969,3.37252,24780000.0
2008-09-12 05:50:00,3.37574,3.38148,3.36331,3.37501,40890000.0
2008-09-12 05:55:00,3.37413,3.37932,3.36452,3.37444,31510000.0
2008-09-12 06:00:00,3.37333,3.37858,3.36441,3.36956,31140000.0
2008-09-12 06:05:00,3.37092,3.37881,3.3653,3.3661,32280000.0
2008-09-12 06:10:00,3.37489,3.37803,3.3649,3.37419,30770000.0
2008-09-12 06:15:00,3.379,3.379,3.36659,3.37557,42030000.0
2008-09-12 06:20:00,3.37563,3.37732,3.36558,3.37476,22150000.0
2008-09-12 06:25:00,3.36982,3.37773,3.36522,3.36612,23650000.0
2008-09-12 06:30:00,3.37509,3.38001,3.36418,3.37063,33390000.0
2008-09-12 06:35:00,3.36938,3.37742,3.36335,3.3758,24030000.0
2008-09-12 06:40:00,3.37423,3.37622,3.36352,3.37575,31160000.0
2008-09-12 06:45:00,3.37508,3.37977,3.36664,3.37106,32280000.0
2008-09-12 06:50:00,3.37676,3.37857,3.36635,3.37418,29680000.0
2008-09-12 06:55:00,3.37542,3.37557,3.36248,3.37191,31160000.0
2008-09-12 07:00:00,3.37253,3.37871,3.36701,3.37582,30400000.0
2008-09-12 07:05:00,3.37346,3.38026,3.36643,3.37181,39780000.0
2008-09-12 07:10:00,3.37493,3.3775,3.36764,3.37043,31900000.0
2008-09-12 07:15:00,3.36734,3.37748,3.36734,3.37325,27020000.0
2008-09-12 07:20:00,3.3745,3.3758,3.36592,3.36996,22880000.0
2008-09-12 07:25:00,3.36449,3.37592,3.36358,3.37338,32660000.0
2008-09-12 07:30:00,3.37509,3.37524,3.36352,3.36883,28530000.0
2008-09-12 07:35:00,3.37042,3.37939,3.36443,3.37009,29640000.0
2008-09-12 07:40:00,3.37186,3.37683,3.36559,3.37347,27030000.0
2008-09-12 07:45:00,3.3732,3.37819,3.36517,3.37731,33760000.0
2008-09-12 07:50:00,3.37362,3.38253,3.36284,3.37516,37880000.0
2008-09-12 07:55:00,3.37036,3.37929,3.3652,3.36646,43170000.0
2008-09-12 08:00:00,3.37685,3.37945,3.36167,3.36924,32290000.0
2008-09-12 08:05:00,3.37741,3.38012,3.36407,3.36681,33020000.0
2008-09-12 08:10:00,3.37514,3.3754,3.36408,3.37177,31150000.0
2008-09-12 08:15:00,3.37191,3.38001,3.36498,3.37362,40530000.0
2008-09-12 08:20:00,3.3692,3.38061,3.36349,3.37011,31540000.0
2008-09-12 08:25:00,3.36626,3.374,3.35293,3.35375,30420000.0
2008-09-12 08:30:00,3.36416,3.36573,3.35335,3.36019,40890000.0
2008-09-12 08:35:00,3.36397,3.36538,3.35462,3.36401,31150000.0
2008-09-12 08:40:00,3.36308,3.36539,3.35376,3.36227,34160000.0
2008-09-12 08:45:00,3.36118,3.36286,3.34356,3.3502,54810000.0
2008-09-12 08:50:00,3.34564,3.36098,3.34564,3.35393,57050000.0
2008-09-12 08:55:00,3.3551,3.35935,3.34481,3.34863,34920000.0
2008-09-12 09:00:00,3.34826,3.35613,3.33725,3.35143,30020000.0
2008-09-12 09:05:00,3.34769,3.35085,3.33851,3.34428,30050000.0
2008-09-12 09:10:00,3.34394,3.34394,3.32438,3.33721,33040000.0
2008-09-12 09:15:00,3.33822,3.34318,3.33099,3.33825,31160000.0
2008-09-12 09:20:00,3.33338,3.34571,3.33338,3.33768,29650000.0
2008-09-12 09:25:00,3.3364,3.34147,3.32416,3.34019,34520000.0
2008-09-12 09:30:00,3.33653,3.34623,3.331,3.34527,36400000.0
2008-09-12 09:35:00,3.34175,3.35097,3.33655,3.34329,30400000.0
2008-09-12 09:40:00,3.34282,3.35024,3.33913,3.34768,32300000.0
2008-09-12 09:45:00,3.34917,3.34918,3.33623,3.34177,36410000.0
2008-09-12 09:50:00,3.34943,3.35235,3.33785,3.3494,32280000.0
2008-09-12 09:55:00,3.3527,3.35537,3.34024,3.35458,35670000.0
2008-09-12 10:00:00,3.35569,3.35569,3.33724,3.35018,32650000.0
2008-09-12 10:05:00,3.34206,3.35502,3.34206,3.34909,28150000.0
2008-09-12 10:10:00,3.34648,3.3538,3.34034,3.34907,29280000.0
2008-09-12 10:15:00,3.3492,3.35646,3.34462,3.3538,31520000.0
2008-09-12 10:20:00,3.34707,3.36246,3.34213,3.35622,60430000.0
2008-09-12 10:25:00,3.35302,3.36387,3.35274,3.35274,35270000.0
2008-09-12 10:30:00,3.35049,3.36145,3.34784,3.35709,40530000.0
2008-09-12 10:35:00,3.35494,3.36103,3.35126,3.3584,30020000.0
2008-09-12 10:40:00,3.35567,3.36536,3.35005,3.36245,40910000.0
2008-09-12 10:45:00,3.35536,3.36028,3.34664,3.35567,33420000.0
2008-09-12 10:50:00,3.35397,3.35966,3.34562,3.35065,30420000.0
2008-09-12 10:55:00,3.35614,3.36139,3.34713,3.35717,33790000.0
2008-09-12 11:00:00,3.36054,3.36194,3.34756,3.35482,36050000.0
2008-09-12 11:05:00,3.35516,3.36074,3.34865,3.35285,35300000.0
2008-09-12 11:10:00,3.35538,3.36111,3.34879,3.35867,32650000.0
2008-09-12 11:15:00,3.35487,3.36108,3.3494,3.35877,39410000.0
2008-09-12 11:20:00,3.35963,3.36179,3.34874,3.35528,44270000.0
2008-09-12 11:25:00,3.35539,3.36444,3.34819,3.35707,31940000.0
2008-09-12 11:30:00,3.36533,3.36533,3.34976,3.35871,34180000.0
2008-09-12 11:35:00,3.35751,3.35903,3.3479,3.3479,32280000.0
2008-09-12 11:40:00,3.35693,3.36025,3.34837,3.35883,37170000.0
2008-09-12 11:45:00,3.35804,3.35914,3.34831,3.35361,37910000.0
2008-09-12 11:50:00,3.35536,3.35616,3.34435,3.35102,28900000.0
2008-09-12 11:55:00,3.35604,3.35672,3.34712,3.35672,30770000.0
2008-09-12 12:00:00,3.35744,3.3591,3.35057,3.35578,34910000.0
2008-09-12 12:05:00,3.35488,3.35985,3.34845,3.3579,30400000.0
2008-09-12 12:10:00,3.35454,3.361,3.34948,3.35856,33390000.0
2008-09-12 12:15:00,3.35875,3.38798,3.35154,3.38798,36400000.0
2008-09-12 12:20:00,3.38239,3.39039,3.36293,3.37304,32660000.0
2008-09-12 12:25:00,3.37434,3.37976,3.36853,3.37391,30400000.0
2008-09-12 12:30:00,3.37539,3.37539,3.35758,3.37017,31530000.0
2008-09-12 12:35:00,3.36546,3.37318,3.35636,3.3668,31910000.0
2008-09-12 12:40:00,3.37356,3.37825,3.35984,3.36571,35290000.0
2008-09-12 12:45:00,3.37251,3.37506,3.36384,3.36863,41680000.0
2008-09-12 12:50:00,3.36459,3.37441,3.35885,3.36295,27790000.0
2008-09-12 12:55:00,3.37017,3.37219,3.36142,3.36614,34550000.0
2008-09-12 13:00:00,3.36075,3.37078,3.35771,3.36769,37170000.0
2008-09-12 13:05:00,3.36719,3.36719,3.35091,3.35746,30400000.0
2008-09-12 13:10:00,3.36008,3.36541,3.35014,3.36083,33390000.0
2008-09-12 13:15:00,3.36218,3.36753,3.35599,3.35828,34160000.0
2008-09-12 13:20:00,3.36494,3.36769,3.35525,3.36663,33780000.0
2008-09-12 13:25:00,3.36556,3.37115,3.3539,3.36721,30400000.0
2008-09-12 13:30:00,3.36277,3.36846,3.35546,3.36671,36410000.0
2008-09-12 13:35:00,3.36252,3.37093,3.35641,3.36845,34910000.0
2008-09-12 13:40:00,3.36811,3.37144,3.3596,3.36611,33400000.0
2008-09-12 13:45:00,3.36384,3.36963,3.35814,3.36275,31910000.0
2008-09-12 13:50:00,3.36692,3.36698,3.35077,3.3613,38670000.0
2008-09-12 13:55:00,3.35649,3.36256,3.35466,3.35997,33410000.0
2008-09-12 14:00:00,3.35633,3.36382,3.35097,3.35686,35290000.0
2008-09-12 14:05:00,3.35038,3.35803,3.34113,3.35324,42780000.0
2008-09-12 14:10:00,3.35514,3.36247,3.34579,3.35883,28550000.0
2008-09-12 14:15:00,3.36004,3.3655,3.35231,3.35926,29280000.0
2008-09-12 14:20:00,3.36462,3.3655,3.3549,3.36522,33400000.0
2008-09-12 14:25:00,3.3617,3.36858,3.35213,3.35975,35680000.0
2008-09-12 14:30:00,3.3603,3.36703,3.35291,3.36367,36790000.0
2008-09-12 14:35:00,3.35614,3.36358,3.35131,3.35835,32660000.0
2008-09-12 14:40:00,3.35725,3.36401,3.3543,3.35813,30030000.0
2008-09-12 14:45:00,3.35995,3.36474,3.34893,3.36368,34880000.0
2008-09-12 14:50:00,3.35817,3.36533,3.35355,3.36427,30410000.0
2008-09-12 14:55:00,3.36352,3.3667,3.35154,3.36405,51420000.0
2008-09-12 15:00:00,3.36484,3.36677,3.35365,3.3585,44300000.0
2008-09-12 15:05:00,3.35859,3.36413,3.35075,3.35725,35280000.0
2008-09-12 15:10:00,3.36104,3.36313,3.35045,3.35583,33030000.0
2008-09-12 15:15:00,3.34805,3.35823,3.34473,3.34981,34170000.0
2008-09-12 15:20:00,3.34639,3.35251,3.33855,3.34778,31910000.0
2008-09-12 15:25:00,3.34681,3.35136,3.33812,3.35011,42770000.0
2008-09-12 15:30:00,3.3486,3.35693,3.34336,3.34753,31530000.0
2008-09-12 15:35:00,3.35302,3.35302,3.33995,3.35133,29650000.0
2008-09-12 15:40:00,3.34928,3.35216,3.33555,3.35106,42800000.0
2008-09-12 15:45:00,3.34085,3.35442,3.33541,3.34753,43930000.0
2008-09-12 15:50:00,3.34574,3.34753,3.33273,3.33273,30400000.0
2008-09-12 15:55:00,3.33923,3.34485,3.33325,3.33906,28890000.0
2008-09-12 16:00:00,3.34357,3.34645,3.33404,3.33922,43520000.0
2008-09-12 16:05:00,3.34541,3.34541,3.33304,3.3377,34900000.0
2008-09-12 16:10:00,3.3424,3.34385,3.32829,3.33252,38650000.0
2008-09-12 16:15:00,3.33994,3.34237,3.33084,3.33404,33030000.0
2008-09-12 16:20:00,3.34223,3.34572,3.33036,3.3383,45430000.0
2008-09-12 16:25:00,3.33292,3.34496,3.33009,3.34209,47270000.0
2008-09-12 16:30:00,3.34216,3.3438,3.33317,3.34077,39770000.0
2008-09-12 16:35:00,3.34007,3.34397,3.33061,3.34397,31900000.0
2008-09-12 16:40:00,3.34339,3.34395,3.33238,3.33659,31910000.0
2008-09-12 16:45:00,3.34067,3.34339,3.32829,3.33225,37910000.0
2008-09-12 16:50:00,3.33789,3.33837,3.32751,3.33659,32650000.0
2008-09-12 16:55:00,3.33366,3.3411,3.32887,3.33912,40140000.0
2008-09-12 17:00:00,3.33873,3.33873,3.32413,3.33543,45810000.0
2008-09-12 17:05:00,3.33701,3.34001,3.32785,3.33686,38260000.0
2008-09-12 17:10:00,3.33359,3.33811,3.32381,3.33658,33420000.0
2008-09-12 17:15:00,3.3383,3.33928,3.32825,3.33138,36770000.0
2008-09-12 17:20:00,3.33645,3.33738,3.32565,3.33738,33390000.0
2008-09-12 17:25:00,3.3389,3.33971,3.32495,3.33489,30030000.0
2008-09-12 17:30:00,3.33606,3.33856,3.32707,3.33068,30780000.0
2008-09-12 17:35:00,3.3317,3.33883,3.33108,3.33686,34900000.0
2008-09-12 17:40:00,3.339,3.342,3.32865,3.33609,32650000.0
2008-09-12 17:45:00,3.3378,3.34221,3.33093,3.33535,34910000.0
2008-09-12 17:50:00,3.33776,3.34,3.32484,3.33645,30770000.0
2008-09-12 17:55:00,3.32972,3.33787,3.32396,3.33349,27030000.0
2008-09-12 18:00:00,3.3335,3.33427,3.32237,3.33087,37160000.0
2008-09-12 18:05:00,3.3308,3.33266,3.31703,3.32167,28900000.0
2008-09-12 18:10:00,3.31991,3.32671,3.31598,3.31703,33040000.0
2008-09-12 18:15:00,3.32538,3.32582,3.31316,3.31687,46910000.0
2008-09-12 18:20:00,3.32389,3.3275,3.31569,3.32593,28150000.0
2008-09-12 18:25:00,3.32619,3.32851,3.3136,3.32641,24780000.0
2008-09-12 18:30:00,3.32345,3.33678,3.31656,3.32362,31150000.0
2008-09-12 18:35:00,3.32852,3.33286,3.31945,3.32837,27780000.0
2008-09-12 18:40:00,3.32326,3.32997,3.31932,3.32777,31170000.0
2008-09-12 18:45:00,3.32802,3.32827,3.31578,3.327,30030000.0
2008-09-12 18:50:00,3.32709,3.32837,3.31542,3.32685,30420000.0
2008-09-12 18:55:00,3.32375,3.33123,3.31707,3.32902,34540000.0
2008-09-12 19:00:00,3.32815,3.32928,3.31648,3.32381,27030000.0
2008-09-12 19:05:00,3.32794,3.32979,3.31793,3.32231,31550000.0
2008-09-12 19:10:00,3.32898,3.33111,3.31758,3.33001,31550000.0
2008-09-12 19:15:00,3.3261,3.32956,3.3154,3.32619,30410000.0
2008-09-12 19:20:00,3.32787,3.32892,3.31892,3.32717,28140000.0
2008-09-12 19:25:00,3.32777,3.32874,3.31645,3.32557,33420000.0
2008-09-12 19:30:00,3.32675,3.32675,3.31338,3.31636,29270000.0
2008-09-12 19:35:00,3.32236,3.32877,3.31483,3.32534,28520000.0
2008-09-12 19:40:00,3.32015,3.32646,3.31433,3.31873,32640000.0
2008-09-12 19:45:00,3.32366,3.32802,3.31723,3.32326,35270000.0
2008-09-12 19:50:00,3.32344,3.3271,3.3129,3.32434,40170000.0
2008-09-12 19:55:00,3.32036,3.32645,3.31543,3.32196,36010000.0
2008-09-12 20:00:00,3.32098,3.33031,3.31529,3.32606,45410000.0
2008-09-12 20:05:00,3.32146,3.32902,3.31475,3.32144,35680000.0
2008-09-12 20:10:00,3.32225,3.32926,3.3125,3.31855,39760000.0
2008-09-12 20:15:00,3.32453,3.32871,3.31379,3.32259,32290000.0
2008-09-12 20:20:00,3.32664,3.32974,3.31488,3.32463,39410000.0
2008-09-12 20:25:00,3.32604,3.3298,3.31711,3.32059,35650000.0
2008-09-12 20:30:00,3.3285,3.32935,3.31638,3.31644,37160000.0
2008-09-12 20:35:00,3.3271,3.33174,3.31529,3.3233,33030000.0
2008-09-12 20:40:00,3.31924,3.32719,3.31105,3.32354,31170000.0
2008-09-12 20:45:00,3.32379,3.32817,3.31408,3.32777,35640000.0
2008-09-12 20:50:00,3.32132,3.32883,3.31528,3.31921,29650000.0
2008-09-12 20:55:00,3.32094,3.32904,3.31278,3.32419,40920000.0
2008-09-12 21:00:00,3.32233,3.33197,3.31516,3.32177,44290000.0
2008-09-12 21:05:00,3.32282,3.33277,3.31615,3.32628,34170000.0
2008-09-12 21:10:00,3.32124,3.3268,3.31425,3.32517,37180000.0
2008-09-12 21:15:00,3.32366,3.32967,3.31596,3.31985,41650000.0
2008-09-12 21:20:00,3.32657,3.32954,3.3145,3.31594,51020000.0
2008-09-12 21:25:00,3.32265,3.32715,3.31431,3.32391,38260000.0
2008-09-12 21:30:00,3.32844,3.32844,3.31419,3.32594,25140000.0
2008-09-12 21:35:00,3.32524,3.32648,3.31359,3.32572,36420000.0
2008-09-12 21:40:00,3.32576,3.32968,3.31367,3.32022,39030000.0
2008-09-12 21:45:00,3.32566,3.33162,3.3176,3.32537,21770000.0
2008-09-12 21:50:00,3.32457,3.32899,3.31506,3.31662,31530000.0
2008-09-12 21:55:00,3.32485,3.32665,3.31456,3.32439,30400000.0
2008-09-12 22:00:00,3.32283,3.3295,3.3142,3.32041,29300000.0
2008-09-12 22:05:00,3.32419,3.32931,3.31575,3.32131,36820000.0
2008-09-12 22:10:00,3.31912,3.32972,3.31626,3.32271,30770000.0
2008-09-12 22:15:00,3.32837,3.32837,3.31406,3.3165,30050000.0
2008-09-12 22:20:00,3.3253,3.32653,3.31443,3.31569,37180000.0
2008-09-12 22:25:00,3.32148,3.32725,3.31598,3.3245,33400000.0
2008-09-12 22:30:00,3.32806,3.32806,3.31467,3.31641,27030000.0
2008-09-12 22:35:00,3.31842,3.32608,3.31268,3.32441,46960000.0
2008-09-12 22:40:00,3.323,3.33091,3.31332,3.32498,51070000.0
2008-09-12 22:45:00,3.32181,3.32949,3.31224,3.31737,44690000.0
2008-09-12 22:50:00,3.31596,3.32818,3.31485,3.31846,42800000.0
2008-09-12 22:55:00,3.32266,3.32652,3.3105,3.32329,47710000.0
2008-09-14 23:00:00,3.33511,3.3363,3.32962,3.33453,5650000.0
2008-09-14 23:05:00,3.33159,3.33729,3.3263,3.33465,10510000.0
2008-09-14 23:10:00,3.33445,3.33482,3.33107,3.33482,3380000.0
2008-09-14 23:15:00,3.33771,3.3389,3.33222,3.33713,6390000.0
2008-09-14 23:20:00,3.33634,3.33941,3.33265,3.33813,7500000.0
2008-09-14 23:30:00,3.33517,3.35096,3.33517,3.34915,20260000.0
2008-09-14 23:40:00,3.34636,3.35177,3.3404,3.3484,25160000.0
2008-09-14 23:45:00,3.3492,3.35544,3.3407,3.34963,37190000.0
2008-09-14 23:50:00,3.34557,3.35117,3.33894,3.34198,8630000.0
2008-09-14 23:55:00,3.34979,3.35098,3.34428,3.34915,6760000.0
2008-09-15 00:00:00,3.34633,3.35159,3.34012,3.34012,15020000.0
2008-09-15 00:05:00,3.34547,3.35065,3.34516,3.34525,3750000.0
2008-09-15 00:10:00,3.35046,3.35204,3.34103,3.34512,30790000.0
2008-09-15 00:15:00,3.34488,3.35162,3.34204,3.34708,11640000.0
2008-09-15 00:20:00,3.3465,3.35219,3.34107,3.34915,13900000.0
2008-09-15 00:25:00,3.34596,3.3526,3.34451,3.3491,15390000.0
2008-09-15 00:30:00,3.35168,3.35384,3.3377,3.34737,30770000.0
2008-09-15 00:35:00,3.34193,3.35338,3.33622,3.35124,13900000.0
2008-09-15 00:40:00,3.34843,3.35237,3.33929,3.33929,17640000.0
2008-09-15 00:45:00,3.35191,3.35333,3.3416,3.34898,32290000.0
2008-09-15 00:50:00,3.34659,3.35129,3.33963,3.34761,21400000.0
2008-09-15 00:55:00,3.34925,3.35345,3.3374,3.34938,39790000.0
2008-09-15 01:00:00,3.35051,3.35427,3.34068,3.35149,35310000.0
2008-09-15 01:05:00,3.35014,3.35067,3.34028,3.34959,29660000.0
2008-09-15 01:10:00,3.34966,3.35146,3.33924,3.33999,17250000.0
2008-09-15 01:15:00,3.34706,3.35328,3.34139,3.35022,12410000.0
2008-09-15 01:20:00,3.34913,3.34913,3.34098,3.34795,7500000.0
2008-09-15 01:25:00,3.34946,3.35116,3.34197,3.34197,17650000.0
2008-09-15 01:30:00,3.34364,3.34955,3.33874,3.3457,22520000.0
2008-09-15 01:35:00,3.34435,3.35053,3.33111,3.34218,33440000.0
2008-09-15 01:40:00,3.34056,3.35072,3.33705,3.35072,20260000.0
2008-09-15 01:45:00,3.33909,3.35166,3.33433,3.34513,32650000.0
2008-09-15 01:50:00,3.34528,3.35118,3.33469,3.34089,30780000.0
2008-09-15 01:55:00,3.35208,3.35558,3.34155,3.35216,28890000.0
2008-09-15 02:00:00,3.35185,3.35248,3.34065,3.35128,28160000.0
2008-09-15 02:05:00,3.34221,3.35305,3.33962,3.34809,33390000.0
2008-09-15 02:10:00,3.34488,3.35536,3.34174,3.34901,27400000.0
2008-09-15 02:15:00,3.35392,3.35569,3.34365,3.34537,18020000.0
2008-09-15 02:20:00,3.34773,3.35758,3.34236,3.3495,31140000.0
2008-09-15 02:25:00,3.34465,3.35749,3.34465,3.34866,7880000.0
2008-09-15 02:30:00,3.33472,3.35169,3.33472,3.34733,12780000.0
2008-09-15 02:40:00,3.35214,3.35214,3.32974,3.33647,29680000.0
2008-09-15 02:45:00,3.33929,3.33929,3.33612,3.33787,1880000.0
2008-09-15 03:00:00,3.33162,3.34246,3.33162,3.33474,7890000.0
2008-09-15 03:15:00,3.33502,3.34491,3.33502,3.33999,7140000.0
2008-09-15 03:25:00,3.33699,3.34513,3.3307,3.34031,10500000.0
2008-09-15 03:30:00,3.34077,3.34077,3.34077,3.34077,750000.0
2008-09-15 03:35:00,3.3299,3.341,3.32986,3.33459,7510000.0
2008-09-15 03:40:00,3.33091,3.34133,3.33068,3.33455,7880000.0
2008-09-15 03:45:00,3.33162,3.34151,3.33162,3.33659,6770000.0
2008-09-15 03:50:00,3.33365,3.34207,3.32971,3.33487,10140000.0
2008-09-15 04:00:00,3.33122,3.34111,3.33122,3.33619,7510000.0
2008-09-15 04:10:00,3.33932,3.33932,3.32736,3.33425,11650000.0
2008-09-15 04:15:00,3.34057,3.34057,3.33068,3.33654,5640000.0
2008-09-15 04:20:00,3.33076,3.34126,3.33006,3.33624,6770000.0
2008-09-15 04:25:00,3.34194,3.34321,3.33069,3.33195,15000000.0
2008-09-15 04:30:00,3.3369,3.34538,3.33511,3.33998,10140000.0
2008-09-15 04:40:00,3.33274,3.34133,3.33137,3.33839,6770000.0
2008-09-15 04:45:00,3.33594,3.34593,3.33432,3.34541,22180000.0
2008-09-15 04:50:00,3.346,3.35129,3.33711,3.33848,26700000.0
2008-09-15 04:55:00,3.34087,3.35184,3.34087,3.34416,7880000.0
2008-09-15 05:00:00,3.34022,3.35035,3.33816,3.35018,19570000.0
2008-09-15 05:05:00,3.34842,3.35429,3.33826,3.35274,12450000.0
2008-09-15 05:10:00,3.34337,3.35966,3.34046,3.34888,23270000.0
2008-09-15 05:15:00,3.35429,3.35519,3.3403,3.35012,24770000.0
2008-09-15 05:20:00,3.3521,3.35294,3.34258,3.3451,25890000.0
2008-09-15 05:25:00,3.34063,3.34353,3.33392,3.34044,4510000.0
2008-09-15 05:30:00,3.34487,3.34487,3.33247,3.33593,10890000.0
2008-09-15 05:35:00,3.33132,3.34121,3.33094,3.33248,10510000.0
2008-09-15 05:40:00,3.33003,3.34115,3.32951,3.33436,8250000.0
2008-09-15 05:45:00,3.33923,3.33951,3.32885,3.33405,7890000.0
2008-09-15 05:50:00,3.32991,3.34127,3.32991,3.3395,14260000.0
2008-09-15 05:55:00,3.32998,3.34125,3.32838,3.34028,13520000.0
2008-09-15 06:00:00,3.34297,3.34515,3.33154,3.33479,8640000.0
2008-09-15 06:05:00,3.3303,3.3388,3.32918,3.33422,7510000.0
2008-09-15 06:15:00,3.34339,3.35261,3.33125,3.35261,18780000.0
2008-09-15 06:20:00,3.35019,3.35384,3.33478,3.35213,31880000.0
2008-09-15 06:25:00,3.35301,3.35358,3.3473,3.3526,11260000.0
2008-09-15 06:30:00,3.35244,3.35244,3.33593,3.34761,12400000.0
2008-09-15 06:35:00,3.35011,3.35483,3.34359,3.3476,34530000.0
2008-09-15 06:40:00,3.33838,3.35388,3.33432,3.34466,30390000.0
2008-09-15 06:45:00,3.35204,3.3525,3.33382,3.33415,22540000.0
2008-09-15 06:50:00,3.33542,3.35539,3.33542,3.34378,28900000.0
2008-09-15 06:55:00,3.34298,3.3606,3.34177,3.34986,30010000.0
2008-09-15 07:00:00,3.36247,3.36629,3.35246,3.35698,21770000.0
2008-09-15 07:05:00,3.35986,3.36813,3.3541,3.36416,11260000.0
2008-09-15 07:10:00,3.36273,3.3675,3.35632,3.35867,14270000.0
2008-09-15 07:15:00,3.36592,3.36706,3.35438,3.36046,14270000.0
2008-09-15 07:20:00,3.36012,3.36607,3.35567,3.36169,8250000.0
2008-09-15 07:25:00,3.35518,3.36725,3.35471,3.3647,18020000.0
2008-09-15 07:30:00,3.36329,3.36497,3.34893,3.35975,12020000.0
2008-09-15 07:35:00,3.36428,3.36525,3.35108,3.35108,30400000.0
2008-09-15 07:40:00,3.35972,3.36034,3.34661,3.35864,20270000.0
2008-09-15 07:45:00,3.35272,3.36261,3.34894,3.3591,22140000.0
2008-09-15 07:50:00,3.35583,3.3613,3.34658,3.35696,22520000.0
2008-09-15 07:55:00,3.35632,3.36014,3.34591,3.35416,35270000.0
2008-09-15 08:00:00,3.35322,3.36318,3.3481,3.35616,20640000.0
2008-09-15 08:05:00,3.36225,3.36748,3.34805,3.3624,38300000.0
2008-09-15 08:10:00,3.36363,3.3649,3.3529,3.35788,32680000.0
2008-09-15 08:15:00,3.35958,3.36735,3.34954,3.35381,31530000.0
2008-09-15 08:20:00,3.34784,3.36218,3.34784,3.35615,25520000.0
2008-09-15 08:25:00,3.34973,3.36204,3.3489,3.354,27420000.0
2008-09-15 08:30:00,3.35502,3.35675,3.34301,3.35067,20260000.0
2008-09-15 08:35:00,3.34875,3.3523,3.34017,3.34889,25520000.0
2008-09-15 08:40:00,3.34918,3.35303,3.3354,3.34593,30760000.0
2008-09-15 08:45:00,3.34931,3.34931,3.32805,3.33933,32650000.0
2008-09-15 08:50:00,3.33328,3.34115,3.32759,3.33904,32650000.0
2008-09-15 08:55:00,3.33416,3.34097,3.32562,3.33598,22520000.0
2008-09-15 09:00:00,3.33833,3.33833,3.32406,3.32879,35280000.0
2008-09-15 09:05:00,3.33377,3.33769,3.32038,3.32805,31890000.0
2008-09-15 09:10:00,3.32615,3.32963,3.31753,3.32853,28920000.0
2008-09-15 09:15:00,3.32951,3.32951,3.31404,3.31987,27770000.0
2008-09-15 09:20:00,3.32534,3.32665,3.31613,3.32338,26280000.0
2008-09-15 09:25:00,3.3184,3.32639,3.3159,3.31863,25530000.0
2008-09-15 09:30:00,3.32316,3.32377,3.31161,3.32134,25520000.0
2008-09-15 09:35:00,3.32191,3.32507,3.31527,3.32492,27410000.0
2008-09-15 09:40:00,3.31701,3.3251,3.31045,3.32424,47650000.0
2008-09-15 09:45:00,3.31448,3.33028,3.31448,3.32325,35270000.0
2008-09-15 09:50:00,3.32491,3.33018,3.31925,3.3287,22540000.0
2008-09-15 09:55:00,3.32823,3.33016,3.31668,3.33016,37530000.0
2008-09-15 10:00:00,3.32992,3.33091,3.32026,3.32161,21030000.0
2008-09-15 10:05:00,3.32876,3.34382,3.32294,3.34,30020000.0
2008-09-15 10:10:00,3.33974,3.34045,3.32889,3.33746,35270000.0
2008-09-15 10:15:00,3.338,3.34219,3.32849,3.3323,24790000.0
2008-09-15 10:20:00,3.3372,3.33943,3.32785,3.32832,34900000.0
2008-09-15 10:25:00,3.32739,3.33585,3.32483,3.33562,30030000.0
2008-09-15 10:30:00,3.3382,3.34275,3.33164,3.34046,25140000.0
2008-09-15 10:35:00,3.34103,3.34182,3.32973,3.33952,32650000.0
2008-09-15 10:40:00,3.33192,3.34188,3.33016,3.3399,36030000.0
2008-09-15 10:45:00,3.34107,3.34974,3.32997,3.34957,35260000.0
2008-09-15 10:50:00,3.35192,3.35624,3.33995,3.35456,34200000.0
2008-09-15 10:55:00,3.35506,3.36604,3.34717,3.3574,48040000.0
2008-09-15 11:00:00,3.35489,3.36008,3.34249,3.35652,37550000.0
2008-09-15 11:05:00,3.3579,3.35853,3.34564,3.3563,33400000.0
2008-09-15 11:10:00,3.35324,3.35923,3.34725,3.35923,39040000.0
2008-09-15 11:15:00,3.35593,3.3655,3.34706,3.36509,33020000.0
2008-09-15 11:20:00,3.36364,3.37052,3.35478,3.36563,32270000.0
2008-09-15 11:25:00,3.36506,3.36794,3.35306,3.36198,37910000.0
2008-09-15 11:30:00,3.36306,3.36542,3.35114,3.35444,47290000.0
2008-09-15 11:35:00,3.35768,3.36571,3.35187,3.36571,44670000.0
2008-09-15 11:40:00,3.35868,3.36596,3.35305,3.36076,33030000.0
2008-09-15 11:45:00,3.35549,3.36423,3.3504,3.36246,37900000.0
2008-09-15 11:50:00,3.35514,3.36403,3.35037,3.36055,34160000.0
2008-09-15 11:55:00,3.35687,3.36429,3.3505,3.36027,42430000.0
2008-09-15 12:00:00,3.35832,3.36233,3.34713,3.35345,27780000.0
2008-09-15 12:05:00,3.34787,3.3592,3.34644,3.35356,31140000.0
2008-09-15 12:10:00,3.3538,3.35641,3.34046,3.3444,45770000.0
2008-09-15 12:15:00,3.35388,3.35682,3.33993,3.35387,43910000.0
2008-09-15 12:20:00,3.35434,3.35709,3.34573,3.35521,30760000.0
2008-09-15 12:25:00,3.35123,3.36044,3.35067,3.35784,32300000.0
2008-09-15 12:30:00,3.35883,3.36238,3.34959,3.35848,40930000.0
2008-09-15 12:35:00,3.35907,3.36842,3.35025,3.35829,32650000.0
2008-09-15 12:40:00,3.36018,3.36577,3.35222,3.35222,35650000.0
2008-09-15 12:45:00,3.36064,3.36427,3.35191,3.36214,30800000.0
2008-09-15 12:50:00,3.35826,3.36381,3.35226,3.35699,32300000.0
2008-09-15 12:55:00,3.35606,3.36644,3.35308,3.36495,43560000.0
2008-09-15 13:00:00,3.36231,3.36969,3.35281,3.36316,51420000.0
2008-09-15 13:05:00,3.36348,3.364,3.3537,3.35736,32630000.0
2008-09-15 13:10:00,3.36404,3.36436,3.35154,3.36125,33400000.0
2008-09-15 13:15:00,3.36138,3.36433,3.3543,3.35567,31140000.0
2008-09-15 13:20:00,3.35622,3.36345,3.35139,3.35397,32270000.0
2008-09-15 13:25:00,3.36175,3.36382,3.3515,3.35748,39770000.0
2008-09-15 13:30:00,3.35751,3.36392,3.3491,3.3585,36790000.0
2008-09-15 13:35:00,3.36294,3.36294,3.34543,3.35581,31540000.0
2008-09-15 13:40:00,3.35632,3.35874,3.34449,3.35134,27020000.0
2008-09-15 13:45:00,3.35342,3.35754,3.34503,3.35309,28910000.0
2008-09-15 13:50:00,3.3538,3.35532,3.34267,3.34425,41310000.0
2008-09-15 13:55:00,3.34774,3.35357,3.34213,3.34463,37160000.0
2008-09-15 14:00:00,3.34903,3.35301,3.34266,3.34587,34890000.0
2008-09-15 14:05:00,3.35093,3.35105,3.33778,3.3442,39410000.0
2008-09-15 14:10:00,3.33852,3.34689,3.33248,3.34164,29690000.0
2008-09-15 14:15:00,3.34488,3.34596,3.33072,3.33965,33040000.0
2008-09-15 14:20:00,3.34077,3.34226,3.32715,3.33405,33790000.0
2008-09-15 14:25:00,3.33671,3.33792,3.32511,3.33451,35670000.0
2008-09-15 14:30:00,3.33895,3.34431,3.3302,3.34352,28920000.0
2008-09-15 14:35:00,3.34475,3.34822,3.33702,3.34344,34900000.0
2008-09-15 14:40:00,3.34074,3.35133,3.34035,3.34229,34890000.0
2008-09-15 14:45:00,3.34484,3.34904,3.33426,3.34391,30800000.0
2008-09-15 14:50:00,3.34238,3.35645,3.34238,3.35048,29660000.0
2008-09-15 14:55:00,3.34962,3.3523,3.34049,3.3428,39030000.0
2008-09-15 15:00:00,3.34756,3.35411,3.3413,3.35262,36780000.0
2008-09-15 15:05:00,3.34705,3.35344,3.33956,3.3406,29270000.0
2008-09-15 15:10:00,3.34533,3.35145,3.34097,3.34943,44650000.0
2008-09-15 15:15:00,3.34453,3.35359,3.34039,3.35228,36400000.0
2008-09-15 15:20:00,3.34699,3.35507,3.34301,3.35269,32270000.0
2008-09-15 15:25:00,3.35528,3.36317,3.34613,3.36155,31520000.0
2008-09-15 15:30:00,3.36236,3.367,3.35494,3.36377,31140000.0
2008-09-15 15:35:00,3.36025,3.36463,3.35184,3.35205,33770000.0
2008-09-15 15:40:00,3.36122,3.36263,3.3486,3.35724,36030000.0
2008-09-15 15:45:00,3.35866,3.35994,3.34944,3.35366,32660000.0
2008-09-15 15:50:00,3.35893,3.36265,3.35054,3.36163,29650000.0
2008-09-15 15:55:00,3.36333,3.36341,3.35138,3.35547,35290000.0
2008-09-15 16:00:00,3.35643,3.35722,3.34701,3.35681,30780000.0
2008-09-15 16:05:00,3.35193,3.35806,3.34607,3.35715,31150000.0
2008-09-15 16:10:00,3.35719,3.35936,3.34743,3.35613,38650000.0
2008-09-15 16:15:00,3.35524,3.35554,3.34322,3.35436,39400000.0
2008-09-15 16:20:00,3.3457,3.35718,3.34317,3.35017,33020000.0
2008-09-15 16:25:00,3.34974,3.35117,3.33799,3.34777,35290000.0
2008-09-15 16:30:00,3.34171,3.35281,3.33655,3.34107,33400000.0
2008-09-15 16:35:00,3.3452,3.35022,3.33821,3.3469,44640000.0
2008-09-15 16:40:00,3.34655,3.34868,3.33777,3.34264,37910000.0
2008-09-15 16:45:00,3.34773,3.3485,3.3375,3.34548,31550000.0
2008-09-15 16:50:00,3.34324,3.35058,3.33139,3.33878,36420000.0
2008-09-15 16:55:00,3.33809,3.34366,3.33143,3.3399,38270000.0
2008-09-15 17:00:00,3.33705,3.34479,3.33061,3.34119,33420000.0
2008-09-15 17:05:00,3.33673,3.34211,3.32774,3.33688,33030000.0
2008-09-15 17:10:00,3.34052,3.3437,3.33158,3.33524,35290000.0
2008-09-15 17:15:00,3.34255,3.34383,3.33019,3.33604,40540000.0
2008-09-15 17:20:00,3.33932,3.34978,3.33441,3.34424,30020000.0
2008-09-15 17:25:00,3.35094,3.35155,3.33789,3.33951,40160000.0
2008-09-15 17:30:00,3.34152,3.34898,3.33724,3.3388,36020000.0
2008-09-15 17:35:00,3.34425,3.34942,3.33713,3.33939,62290000.0
2008-09-15 17:40:00,3.34596,3.35339,3.34004,3.34533,29670000.0
2008-09-15 17:45:00,3.34666,3.35221,3.33776,3.34341,30010000.0
2008-09-15 17:50:00,3.34107,3.35308,3.33704,3.34115,29260000.0
2008-09-15 17:55:00,3.34918,3.35346,3.33814,3.35219,32640000.0
2008-09-15 18:00:00,3.35229,3.35993,3.34039,3.35788,35300000.0
2008-09-15 18:05:00,3.35626,3.36105,3.34811,3.36105,32270000.0
2008-09-15 18:10:00,3.35475,3.36251,3.34782,3.35999,35290000.0
2008-09-15 18:15:00,3.36052,3.36404,3.34896,3.35445,32670000.0
2008-09-15 18:20:00,3.35587,3.36236,3.35072,3.35699,31160000.0
2008-09-15 18:25:00,3.35993,3.36018,3.3462,3.3516,34910000.0
2008-09-15 18:30:00,3.35467,3.35703,3.3423,3.34835,33430000.0
2008-09-15 18:35:00,3.34822,3.35544,3.34424,3.34424,29280000.0
2008-09-15 18:40:00,3.3477,3.35591,3.34196,3.35363,31540000.0
2008-09-15 18:45:00,3.35267,3.35723,3.34201,3.35132,33410000.0
2008-09-15 18:50:00,3.3509,3.35407,3.34102,3.34948,31900000.0
2008-09-15 18:55:00,3.35228,3.35242,3.34163,3.34887,25530000.0
2008-09-15 19:00:00,3.34737,3.35407,3.34128,3.34855,37140000.0
2008-09-15 19:05:00,3.35057,3.35389,3.33316,3.33316,58170000.0
2008-09-15 19:10:00,3.33836,3.35285,3.33374,3.34737,56660000.0
2008-09-15 19:15:00,3.34967,3.34967,3.33786,3.34508,35640000.0
2008-09-15 19:20:00,3.33554,3.3465,3.33554,3.34572,29660000.0
2008-09-15 19:25:00,3.34101,3.34687,3.33386,3.34403,38300000.0
2008-09-15 19:30:00,3.33855,3.35404,3.33855,3.34141,28520000.0
2008-09-15 19:35:00,3.34405,3.35476,3.33919,3.34263,33020000.0
2008-09-15 19:40:00,3.34548,3.35531,3.34121,3.34607,38290000.0
2008-09-15 19:45:00,3.35181,3.35258,3.34016,3.35103,27400000.0
2008-09-15 19:50:00,3.34487,3.35286,3.34152,3.3497,31530000.0
2008-09-15 19:55:00,3.33951,3.3525,3.33951,3.3525,33020000.0
2008-09-15 20:00:00,3.34137,3.35291,3.33851,3.34605,42060000.0
2008-09-15 20:05:00,3.35098,3.35361,3.3394,3.34876,36410000.0
2008-09-15 20:10:00,3.35054,3.35319,3.34058,3.34782,31540000.0
2008-09-15 20:15:00,3.35127,3.35326,3.3417,3.34754,23650000.0
2008-09-15 20:20:00,3.34568,3.35456,3.3385,3.34716,28900000.0
2008-09-15 20:25:00,3.34598,3.35346,3.34066,3.35172,25150000.0
2008-09-15 20:30:00,3.35249,3.35413,3.33883,3.35054,33780000.0
2008-09-15 20:35:00,3.34532,3.35281,3.34058,3.35142,25140000.0
2008-09-15 20:40:00,3.35098,3.35532,3.34394,3.34612,27020000.0
2008-09-15 20:45:00,3.34961,3.35706,3.34349,3.35125,30780000.0
2008-09-15 20:50:00,3.35229,3.35986,3.34572,3.35363,41270000.0
2008-09-15 20:55:00,3.35451,3.35671,3.34622,3.35174,27790000.0
2008-09-15 21:00:00,3.35737,3.35737,3.34432,3.35662,31150000.0
2008-09-15 21:05:00,3.35479,3.35863,3.34684,3.35688,25160000.0
2008-09-15 21:10:00,3.3518,3.35955,3.34746,3.35357,31900000.0
2008-09-15 21:15:00,3.35941,3.36126,3.34925,3.35743,31540000.0
2008-09-15 21:20:00,3.35923,3.36217,3.34862,3.35785,33020000.0
2008-09-15 21:25:00,3.35539,3.36119,3.34905,3.35448,30800000.0
2008-09-15 21:30:00,3.36016,3.36061,3.34878,3.35239,24400000.0
2008-09-15 21:35:00,3.36032,3.36161,3.34961,3.35483,28520000.0
2008-09-15 21:40:00,3.35916,3.36008,3.34917,3.35952,42400000.0
2008-09-15 21:45:00,3.35969,3.36448,3.34846,3.36283,30020000.0
2008-09-15 21:50:00,3.35549,3.36672,3.35334,3.35966,33030000.0
2008-09-15 21:55:00,3.35799,3.36911,3.35146,3.36103,30030000.0
2008-09-15 22:00:00,3.36878,3.36878,3.35187,3.36186,27020000.0
2008-09-15 22:05:00,3.36434,3.36534,3.35155,3.35326,40890000.0
2008-09-15 22:10:00,3.3535,3.35982,3.348,3.35685,34180000.0
2008-09-15 22:15:00,3.3576,3.36088,3.34591,3.35625,31540000.0
2008-09-15 22:20:00,3.3536,3.35831,3.34432,3.35714,29650000.0
2008-09-15 22:25:00,3.35236,3.36161,3.34713,3.35932,39400000.0
2008-09-15 22:30:00,3.36019,3.36216,3.34756,3.35093,32300000.0
2008-09-15 22:35:00,3.34886,3.36098,3.34544,3.35582,28140000.0
2008-09-15 22:40:00,3.35135,3.35897,3.3462,3.34788,34900000.0
2008-09-15 22:45:00,3.35158,3.35989,3.3448,3.34613,28880000.0
2008-09-15 22:50:00,3.34552,3.35959,3.34552,3.34935,32270000.0
2008-09-15 22:55:00,3.35441,3.3581,3.3448,3.34978,25150000.0
2008-09-15 23:00:00,3.35627,3.35636,3.33673,3.34907,28150000.0
2008-09-15 23:05:00,3.35127,3.36126,3.34175,3.35863,25910000.0
2008-09-15 23:10:00,3.35955,3.3619,3.34387,3.36157,33420000.0
2008-09-15 23:15:00,3.36835,3.36835,3.34565,3.34778,24760000.0
2008-09-15 23:20:00,3.35393,3.35873,3.34333,3.35072,23630000.0
2008-09-15 23:25:00,3.34425,3.35758,3.34388,3.34817,31520000.0
2008-09-15 23:30:00,3.34962,3.36604,3.34521,3.36076,32660000.0
2008-09-15 23:35:00,3.35948,3.36309,3.34997,3.35551,30400000.0
2008-09-15 23:40:00,3.3588,3.36373,3.3494,3.35589,31920000.0
2008-09-15 23:45:00,3.35538,3.36516,3.34562,3.35655,34520000.0
2008-09-15 23:50:00,3.36003,3.36596,3.35013,3.36243,33020000.0
2008-09-15 23:55:00,3.35971,3.36606,3.35462,3.36018,42030000.0
2008-09-16 00:00:00,3.36403,3.36694,3.35307,3.35762,30010000.0
2008-09-16 00:05:00,3.35287,3.35827,3.34782,3.35701,31900000.0
2008-09-16 00:10:00,3.34956,3.36344,3.34782,3.35231,34160000.0
2008-09-16 00:15:00,3.35368,3.36134,3.34595,3.35166,23300000.0
2008-09-16 00:20:00,3.35534,3.35806,3.34579,3.35086,27030000.0
2008-09-16 00:25:00,3.35213,3.36326,3.34463,3.35205,37160000.0
2008-09-16 00:30:00,3.34905,3.3586,3.34817,3.35457,32650000.0
2008-09-16 00:35:00,3.35157,3.36014,3.34549,3.35939,30760000.0
2008-09-16 00:40:00,3.36032,3.36256,3.34792,3.35735,42410000.0
2008-09-16 00:45:00,3.3623,3.36429,3.34877,3.36036,28140000.0
2008-09-16 00:50:00,3.35957,3.36013,3.35032,3.35971,21400000.0
2008-09-16 00:55:00,3.35589,3.36171,3.35127,3.35599,30420000.0
2008-09-16 01:00:00,3.36189,3.36328,3.34756,3.35411,35300000.0
2008-09-16 01:05:00,3.35916,3.36037,3.34837,3.35491,27800000.0
2008-09-16 01:10:00,3.34639,3.36069,3.34639,3.35803,26660000.0
2008-09-16 01:15:00,3.35756,3.36794,3.3494,3.3585,31530000.0
2008-09-16 01:20:00,3.35951,3.36102,3.35059,3.35546,19890000.0
2008-09-16 01:25:00,3.35984,3.3604,3.34574,3.35319,41650000.0
2008-09-16 01:30:00,3.3661,3.3661,3.34923,3.35902,31520000.0
2008-09-16 01:35:00,3.35904,3.36261,3.35292,3.36151,25130000.0
2008-09-16 01:40:00,3.36061,3.36345,3.34937,3.35602,31140000.0
2008-09-16 01:45:00,3.36203,3.36402,3.3511,3.35432,27780000.0
2008-09-16 01:50:00,3.35963,3.3624,3.34705,3.35447,25900000.0
2008-09-16 01:55:00,3.3577,3.36351,3.34992,3.35834,26290000.0
2008-09-16 02:00:00,3.36512,3.3654,3.35237,3.36102,43170000.0
2008-09-16 02:05:00,3.35812,3.3636,3.34895,3.35827,39420000.0
2008-09-16 02:10:00,3.35513,3.36165,3.34984,3.35678,32670000.0
2008-09-16 02:15:00,3.3614,3.36331,3.35075,3.36225,34520000.0
2008-09-16 02:20:00,3.35936,3.36269,3.34864,3.34983,33790000.0
2008-09-16 02:25:00,3.3582,3.36479,3.35084,3.35633,36790000.0
2008-09-16 02:30:00,3.35919,3.36532,3.3496,3.35855,39800000.0
2008-09-16 02:35:00,3.35586,3.36349,3.35022,3.36087,50300000.0
2008-09-16 02:40:00,3.35945,3.36476,3.34942,3.35932,41680000.0
2008-09-16 02:45:00,3.35809,3.36992,3.35255,3.36328,35650000.0
2008-09-16 02:50:00,3.36376,3.36756,3.35241,3.36403,39050000.0
2008-09-16 02:55:00,3.35276,3.36603,3.35047,3.35922,37910000.0
2008-09-16 03:00:00,3.36084,3.36745,3.3544,3.36481,28900000.0
2008-09-16 03:05:00,3.35828,3.36943,3.3539,3.35946,42780000.0
2008-09-16 03:10:00,3.36331,3.36723,3.35284,3.36723,36400000.0
2008-09-16 03:15:00,3.36848,3.36848,3.35541,3.36436,27030000.0
2008-09-16 03:20:00,3.35907,3.36782,3.35386,3.3654,32280000.0
2008-09-16 03:25:00,3.35983,3.36911,3.35306,3.359,41270000.0
2008-09-16 03:30:00,3.36462,3.36728,3.35415,3.36383,25910000.0
2008-09-16 03:35:00,3.35877,3.36615,3.35197,3.36521,32630000.0
2008-09-16 03:40:00,3.35965,3.36697,3.353,3.36431,36770000.0
2008-09-16 03:45:00,3.36754,3.36906,3.35601,3.36191,29300000.0
2008-09-16 03:50:00,3.36245,3.36808,3.35604,3.36579,34140000.0
2008-09-16 03:55:00,3.35988,3.36592,3.352,3.36133,48030000.0
2008-09-16 04:00:00,3.36742,3.37272,3.35073,3.364,43170000.0
2008-09-16 04:05:00,3.36366,3.36875,3.3535,3.35933,25540000.0
2008-09-16 04:10:00,3.3647,3.36762,3.3513,3.35846,41670000.0
2008-09-16 04:15:00,3.36386,3.36528,3.35478,3.35957,33760000.0
2008-09-16 04:20:00,3.35618,3.37082,3.3557,3.36367,50680000.0
2008-09-16 04:25:00,3.35944,3.36534,3.35142,3.35917,44680000.0
2008-09-16 04:30:00,3.36776,3.36867,3.35579,3.36659,32630000.0
2008-09-16 04:35:00,3.35828,3.36987,3.35352,3.36007,37550000.0
2008-09-16 04:40:00,3.36524,3.36538,3.35367,3.36377,31910000.0
2008-09-16 04:45:00,3.36315,3.36868,3.35536,3.36113,46540000.0
2008-09-16 04:50:00,3.36451,3.36987,3.35409,3.36209,51040000.0
2008-09-16 04:55:00,3.3632,3.36588,3.35459,3.36071,35280000.0
2008-09-16 05:00:00,3.36006,3.368,3.35535,3.36522,28140000.0
2008-09-16 05:05:00,3.36413,3.3675,3.35462,3.36077,40910000.0
2008-09-16 05:10:00,3.36865,3.36865,3.35167,3.35365,36800000.0
2008-09-16 05:15:00,3.36821,3.36821,3.3512,3.36431,43530000.0
2008-09-16 05:20:00,3.36421,3.36942,3.35729,3.36387,40920000.0
2008-09-16 05:25:00,3.36478,3.36705,3.35295,3.35955,54030000.0
2008-09-16 05:30:00,3.3681,3.36878,3.35605,3.36389,37890000.0
2008-09-16 05:35:00,3.36357,3.36844,3.35348,3.36729,51440000.0
2008-09-16 05:40:00,3.36541,3.3705,3.35182,3.36204,38280000.0
2008-09-16 05:45:00,3.36482,3.37032,3.35505,3.3649,45040000.0
2008-09-16 05:50:00,3.35639,3.36913,3.35443,3.36155,47660000.0
2008-09-16 05:55:00,3.36541,3.36821,3.35387,3.36001,60430000.0
2008-09-16 06:00:00,3.36499,3.36956,3.35564,3.36311,35300000.0
2008-09-16 06:05:00,3.36387,3.3734,3.35917,3.36287,36790000.0
2008-09-16 06:10:00,3.36393,3.3733,3.35656,3.36737,43160000.0
2008-09-16 06:15:00,3.36675,3.37001,3.35768,3.36237,52150000.0
2008-09-16 06:20:00,3.36426,3.38121,3.35846,3.37791,59300000.0
2008-09-16 06:25:00,3.37134,3.37848,3.36592,3.37646,37170000.0
2008-09-16 06:30:00,3.37733,3.3802,3.36252,3.37548,46540000.0
2008-09-16 06:35:00,3.37384,3.37916,3.36499,3.36584,51410000.0
2008-09-16 06:40:00,3.36828,3.37447,3.36395,3.36797,32630000.0
2008-09-16 06:45:00,3.3769,3.3769,3.36364,3.37402,38270000.0
2008-09-16 06:50:00,3.36462,3.37757,3.36462,3.37069,27760000.0
2008-09-16 06:55:00,3.37059,3.37837,3.36395,3.36575,43170000.0
2008-09-16 07:00:00,3.36912,3.37886,3.36501,3.37487,34890000.0
2008-09-16 07:05:00,3.36737,3.37721,3.36259,3.37076,38270000.0
2008-09-16 07:10:00,3.37501,3.37576,3.36153,3.37355,36040000.0
2008-09-16 07:15:00,3.37742,3.37762,3.36501,3.37549,24030000.0
2008-09-16 07:20:00,3.37281,3.37776,3.36232,3.37484,32640000.0
2008-09-16 07:25:00,3.37531,3.37888,3.36371,3.37685,32280000.0
2008-09-16 07:30:00,3.37882,3.38105,3.3655,3.3773,28910000.0
2008-09-16 07:35:00,3.37583,3.38028,3.36817,3.37166,31530000.0
2008-09-16 07:40:00,3.36964,3.3793,3.36505,3.37316,29640000.0
2008-09-16 07:45:00,3.37859,3.37859,3.36095,3.3706,31900000.0
2008-09-16 07:50:00,3.37115,3.37905,3.35388,3.36795,31920000.0
2008-09-16 07:55:00,3.35832,3.36958,3.35753,3.36454,25890000.0
2008-09-16 08:00:00,3.37242,3.37242,3.35938,3.35938,31160000.0
2008-09-16 08:05:00,3.36125,3.36723,3.35267,3.36033,41290000.0
2008-09-16 08:10:00,3.36571,3.36768,3.35972,3.36025,30400000.0
2008-09-16 08:15:00,3.36186,3.367,3.35123,3.3556,32280000.0
2008-09-16 08:20:00,3.35165,3.3644,3.35059,3.35691,30410000.0
2008-09-16 08:25:00,3.36318,3.36776,3.35018,3.35798,31150000.0
2008-09-16 08:30:00,3.36084,3.36647,3.34956,3.3632,29650000.0
2008-09-16 08:35:00,3.35967,3.36399,3.35235,3.36256,27020000.0
2008-09-16 08:40:00,3.3577,3.36718,3.3506,3.36211,28540000.0
2008-09-16 08:45:00,3.36711,3.368,3.34704,3.36139,32670000.0
2008-09-16 08:50:00,3.35542,3.36389,3.35022,3.35919,33040000.0
2008-09-16 08:55:00,3.3536,3.36205,3.34846,3.35935,30020000.0
2008-09-16 09:00:00,3.3598,3.36265,3.34962,3.35457,36040000.0
2008-09-16 09:05:00,3.35791,3.36192,3.34787,3.36014,30780000.0
2008-09-16 09:10:00,3.36048,3.36144,3.34865,3.36007,30020000.0
2008-09-16 09:15:00,3.35936,3.3679,3.35082,3.36066,34150000.0
2008-09-16 09:20:00,3.36449,3.37057,3.35737,3.36899,30030000.0
2008-09-16 09:25:00,3.36867,3.37302,3.35824,3.36652,34510000.0
2008-09-16 09:30:00,3.37029,3.37318,3.36499,3.37155,26650000.0
2008-09-16 09:35:00,3.37116,3.3759,3.36066,3.3759,27030000.0
2008-09-16 09:40:00,3.36744,3.39522,3.36588,3.39188,48780000.0
2008-09-16 09:45:00,3.38179,3.39416,3.38179,3.38577,33030000.0
2008-09-16 09:50:00,3.38647,3.38802,3.3737,3.38414,29280000.0
2008-09-16 09:55:00,3.38476,3.3888,3.37708,3.3888,36410000.0
2008-09-16 10:00:00,3.38949,3.38949,3.37698,3.37817,27030000.0
2008-09-16 10:05:00,3.38655,3.39224,3.37608,3.39101,30020000.0
2008-09-16 10:10:00,3.39067,3.39703,3.3824,3.3882,36400000.0
2008-09-16 10:15:00,3.3884,3.39542,3.38273,3.38585,33390000.0
2008-09-16 10:20:00,3.39178,3.39852,3.38883,3.39422,34530000.0
2008-09-16 10:25:00,3.3935,3.39833,3.38535,3.39327,31140000.0
2008-09-16 10:30:00,3.393,3.39475,3.3818,3.39206,30430000.0
2008-09-16 10:35:00,3.3863,3.3932,3.38101,3.38973,31530000.0
2008-09-16 10:40:00,3.38163,3.39614,3.37872,3.39091,36030000.0
2008-09-16 10:45:00,3.39095,3.39222,3.37994,3.38952,33780000.0
2008-09-16 10:50:00,3.3896,3.39156,3.37372,3.38136,35670000.0
2008-09-16 10:55:00,3.38106,3.38601,3.37027,3.38172,48770000.0
2008-09-16 11:00:00,3.37953,3.38534,3.36566,3.37918,39030000.0
2008-09-16 11:05:00,3.38025,3.38116,3.36487,3.38005,32670000.0
2008-09-16 11:10:00,3.37472,3.38221,3.36996,3.37986,38650000.0
2008-09-16 11:15:00,3.37487,3.38423,3.3704,3.38406,33020000.0
2008-09-16 11:20:00,3.38352,3.38589,3.37288,3.38177,33030000.0
2008-09-16 11:25:00,3.38209,3.38777,3.37584,3.38321,37170000.0
2008-09-16 11:30:00,3.3829,3.38458,3.37073,3.37314,46530000.0
2008-09-16 11:35:00,3.37834,3.38334,3.36907,3.37977,44680000.0
2008-09-16 11:40:00,3.37297,3.38103,3.36976,3.37924,35260000.0
2008-09-16 11:45:00,3.37137,3.38547,3.36848,3.37573,36410000.0
2008-09-16 11:50:00,3.38007,3.38649,3.37526,3.38586,34900000.0
2008-09-16 11:55:00,3.3803,3.38516,3.37268,3.38215,44270000.0
2008-09-16 12:00:00,3.37781,3.38236,3.36871,3.3819,29280000.0
2008-09-16 12:05:00,3.3715,3.38383,3.3715,3.37494,32650000.0
2008-09-16 12:10:00,3.37977,3.38742,3.37076,3.37361,46160000.0
2008-09-16 12:15:00,3.38291,3.38648,3.37478,3.38502,44290000.0
2008-09-16 12:20:00,3.38667,3.38667,3.37544,3.38447,28910000.0
2008-09-16 12:25:00,3.37935,3.38445,3.37494,3.38177,30010000.0
2008-09-16 12:30:00,3.38369,3.38432,3.37265,3.38114,41300000.0
2008-09-16 12:35:00,3.38103,3.38422,3.37016,3.37976,32650000.0
2008-09-16 12:40:00,3.38231,3.38539,3.37376,3.37376,36020000.0
2008-09-16 12:45:00,3.38076,3.38363,3.3726,3.38326,33390000.0
2008-09-16 12:50:00,3.37944,3.3851,3.37414,3.38123,37530000.0
2008-09-16 12:55:00,3.37689,3.38725,3.37268,3.38725,44650000.0
2008-09-16 13:00:00,3.38756,3.3884,3.37632,3.3867,51050000.0
2008-09-16 13:05:00,3.38861,3.38988,3.37404,3.38463,33020000.0
2008-09-16 13:10:00,3.38869,3.39165,3.37832,3.38783,34520000.0
2008-09-16 13:15:00,3.38845,3.39329,3.3852,3.38814,30030000.0
2008-09-16 13:20:00,3.39129,3.40079,3.38786,3.39363,33020000.0
2008-09-16 13:25:00,3.39971,3.40624,3.39394,3.39999,37530000.0
2008-09-16 13:30:00,3.40126,3.40548,3.39063,3.39629,36410000.0
2008-09-16 13:35:00,3.39997,3.40492,3.39078,3.40044,31160000.0
2008-09-16 13:40:00,3.4035,3.40482,3.39178,3.39974,28150000.0
2008-09-16 13:45:00,3.40019,3.40622,3.39292,3.40366,27800000.0
2008-09-16 13:50:00,3.40049,3.40472,3.39154,3.39289,40920000.0
2008-09-16 13:55:00,3.39637,3.40199,3.39191,3.39212,35670000.0
2008-09-16 14:00:00,3.39507,3.39695,3.38414,3.38761,34900000.0
2008-09-16 14:05:00,3.39229,3.39682,3.38441,3.3944,41650000.0
2008-09-16 14:10:00,3.38913,3.39867,3.38735,3.39134,31160000.0
2008-09-16 14:15:00,3.39379,3.40879,3.38985,3.40507,33030000.0
2008-09-16 14:20:00,3.40717,3.4076,3.39393,3.39717,34540000.0
2008-09-16 14:25:00,3.40065,3.40611,3.39274,3.39844,38260000.0
2008-09-16 14:30:00,3.40234,3.40814,3.39386,3.40566,31530000.0
2008-09-16 14:35:00,3.40518,3.40992,3.39719,3.40657,32310000.0
2008-09-16 14:40:00,3.40095,3.41339,3.40026,3.4075,34520000.0
2008-09-16 14:45:00,3.40777,3.41234,3.39763,3.41174,34520000.0
2008-09-16 14:50:00,3.40751,3.41914,3.40603,3.41691,29660000.0
2008-09-16 14:55:00,3.41756,3.42126,3.40749,3.40948,37550000.0
2008-09-16 15:00:00,3.41334,3.41767,3.40252,3.41236,36400000.0
2008-09-16 15:05:00,3.40618,3.41603,3.39876,3.40609,29280000.0
2008-09-16 15:10:00,3.41021,3.41941,3.4082,3.41732,40570000.0
2008-09-16 15:15:00,3.41253,3.41877,3.40668,3.41758,35650000.0
2008-09-16 15:20:00,3.41317,3.42034,3.40702,3.41146,34150000.0
2008-09-16 15:25:00,3.41723,3.41744,3.40395,3.41409,36760000.0
2008-09-16 15:30:00,3.41461,3.42021,3.40865,3.41634,30790000.0
2008-09-16 15:35:00,3.41234,3.42069,3.40564,3.40564,33400000.0
2008-09-16 15:40:00,3.41538,3.41538,3.39988,3.40461,37540000.0
2008-09-16 15:45:00,3.4047,3.40704,3.38738,3.39109,31160000.0
2008-09-16 15:50:00,3.39349,3.40003,3.38808,3.39594,29280000.0
2008-09-16 15:55:00,3.39672,3.39817,3.38798,3.39175,34170000.0
2008-09-16 16:00:00,3.39311,3.39311,3.38344,3.39217,31150000.0
2008-09-16 16:05:00,3.38626,3.39224,3.38315,3.38997,30380000.0
2008-09-16 16:10:00,3.39022,3.39022,3.37736,3.38464,37150000.0
2008-09-16 16:15:00,3.38379,3.38379,3.36806,3.38122,37540000.0
2008-09-16 16:20:00,3.38345,3.38863,3.37629,3.38355,30770000.0
2008-09-16 16:25:00,3.3884,3.39349,3.3813,3.39129,35640000.0
2008-09-16 16:30:00,3.38617,3.39293,3.37736,3.39157,28910000.0
2008-09-16 16:35:00,3.39195,3.39453,3.38325,3.39109,44650000.0
2008-09-16 16:40:00,3.39194,3.39194,3.37941,3.38594,37530000.0
2008-09-16 16:45:00,3.39227,3.39227,3.37818,3.38573,31910000.0
2008-09-16 16:50:00,3.38383,3.3912,3.37611,3.38164,38630000.0
2008-09-16 16:55:00,3.37829,3.38566,3.37062,3.38107,37150000.0
2008-09-16 17:00:00,3.37954,3.38735,3.37386,3.38124,36400000.0
2008-09-16 17:05:00,3.37453,3.3839,3.36885,3.38157,31900000.0
2008-09-16 17:10:00,3.38231,3.38549,3.37271,3.37894,34550000.0
2008-09-16 17:15:00,3.38323,3.38807,3.37083,3.37744,39790000.0
2008-09-16 17:20:00,3.3823,3.384,3.37054,3.37946,27790000.0
2008-09-16 17:25:00,3.38435,3.38577,3.37225,3.37311,40530000.0
2008-09-16 17:30:00,3.37507,3.3866,3.37507,3.37669,36400000.0
2008-09-16 17:35:00,3.38084,3.38581,3.36934,3.37265,60430000.0
2008-09-16 17:40:00,3.38102,3.38399,3.36966,3.37779,30800000.0
2008-09-16 17:45:00,3.37718,3.38176,3.36873,3.37266,29640000.0
2008-09-16 17:50:00,3.37354,3.38315,3.36698,3.37493,28170000.0
2008-09-16 17:55:00,3.37791,3.37873,3.36601,3.37873,32640000.0
2008-09-16 18:00:00,3.37928,3.38303,3.36234,3.37785,35650000.0
2008-09-16 18:05:00,3.37698,3.37931,3.36196,3.37484,31900000.0
2008-09-16 18:10:00,3.36585,3.38131,3.36207,3.37424,36780000.0
2008-09-16 18:15:00,3.37411,3.37829,3.36173,3.36737,33030000.0
2008-09-16 18:20:00,3.36839,3.37493,3.36337,3.3675,30030000.0
2008-09-16 18:25:00,3.37419,3.37587,3.3644,3.36694,35650000.0
2008-09-16 18:30:00,3.36966,3.37171,3.35443,3.36562,34160000.0
2008-09-16 18:35:00,3.36433,3.37075,3.35926,3.35926,29280000.0
2008-09-16 18:40:00,3.36258,3.36897,3.34872,3.36285,31520000.0
2008-09-16 18:45:00,3.362,3.36511,3.35458,3.357,35670000.0
2008-09-16 18:50:00,3.35348,3.3592,3.34854,3.35365,31880000.0
2008-09-16 18:55:00,3.35663,3.35982,3.3482,3.35437,30010000.0
2008-09-16 19:00:00,3.35303,3.35989,3.34766,3.35566,37150000.0
2008-09-16 19:05:00,3.35533,3.36014,3.34403,3.34589,58890000.0
2008-09-16 19:10:00,3.3558,3.36253,3.34983,3.36114,56300000.0
2008-09-16 19:15:00,3.3562,3.36632,3.34832,3.36027,34150000.0
2008-09-16 19:20:00,3.35238,3.36207,3.35089,3.3605,30430000.0
2008-09-16 19:25:00,3.35841,3.36413,3.34894,3.35905,42040000.0
2008-09-16 19:30:00,3.36148,3.36633,3.34795,3.35237,30770000.0
2008-09-16 19:35:00,3.35493,3.35493,3.31206,3.3174,31890000.0
2008-09-16 19:40:00,3.32064,3.32483,3.31185,3.31948,44280000.0
2008-09-16 19:45:00,3.32004,3.32712,3.30182,3.31282,32680000.0
2008-09-16 19:50:00,3.30909,3.31793,3.30726,3.31211,29640000.0
2008-09-16 19:55:00,3.30523,3.31971,3.30523,3.31715,34890000.0
2008-09-16 20:00:00,3.31201,3.32332,3.30665,3.3129,40560000.0
2008-09-16 20:05:00,3.31761,3.32302,3.31099,3.3215,38290000.0
2008-09-16 20:10:00,3.32369,3.32558,3.30734,3.31496,33030000.0
2008-09-16 20:15:00,3.31749,3.32893,3.30881,3.32596,29660000.0
2008-09-16 20:20:00,3.32654,3.33791,3.31734,3.33136,30770000.0
2008-09-16 20:25:00,3.32973,3.3357,3.31959,3.3276,28140000.0
2008-09-16 20:30:00,3.3316,3.33339,3.31638,3.32323,36410000.0
2008-09-16 20:35:00,3.32729,3.33083,3.31731,3.31822,31530000.0
2008-09-16 20:40:00,3.32021,3.32638,3.31413,3.31419,22920000.0
2008-09-16 20:45:00,3.32438,3.32438,3.31074,3.31522,28890000.0
2008-09-16 20:50:00,3.31456,3.32443,3.31294,3.31579,33770000.0
2008-09-16 20:55:00,3.31981,3.32117,3.30775,3.31307,27020000.0
2008-09-16 21:00:00,3.31754,3.32239,3.3104,3.32221,29640000.0
2008-09-16 21:05:00,3.32094,3.32416,3.31053,3.3192,34910000.0
2008-09-16 21:10:00,3.31774,3.32007,3.30697,3.31408,35670000.0
2008-09-16 21:15:00,3.3125,3.32265,3.30781,3.30781,32260000.0
2008-09-16 21:20:00,3.30878,3.32113,3.30878,3.31802,33030000.0
2008-09-16 21:25:00,3.32043,3.32564,3.31021,3.31812,35640000.0
2008-09-16 21:30:00,3.32331,3.32428,3.31244,3.31663,28900000.0
2008-09-16 21:35:00,3.32117,3.32422,3.31069,3.32185,27020000.0
2008-09-16 21:40:00,3.32251,3.32459,3.30971,3.31775,41290000.0
2008-09-16 21:45:00,3.31853,3.31853,3.30716,3.31365,31530000.0
2008-09-16 21:50:00,3.30471,3.31718,3.30283,3.30942,34150000.0
2008-09-16 21:55:00,3.30825,3.31575,3.30491,3.3101,29670000.0
2008-09-16 22:00:00,3.31232,3.31885,3.30633,3.31505,34900000.0
2008-09-16 22:05:00,3.3165,3.31849,3.30615,3.31172,37550000.0
2008-09-16 22:10:00,3.31351,3.31894,3.30128,3.31211,34930000.0
2008-09-16 22:15:00,3.31768,3.31768,3.30547,3.3147,32290000.0
2008-09-16 22:20:00,3.31412,3.31713,3.30659,3.31056,31150000.0
2008-09-16 22:25:00,3.31117,3.3206,3.3018,3.31631,31930000.0
2008-09-16 22:30:00,3.31393,3.31668,3.30442,3.31436,30770000.0
2008-09-16 22:35:00,3.306,3.32128,3.30414,3.31241,35650000.0
2008-09-16 22:40:00,3.31339,3.3197,3.30672,3.30897,27780000.0
2008-09-16 22:45:00,3.31933,3.32921,3.3142,3.32665,27750000.0
2008-09-16 22:50:00,3.32202,3.32777,3.31536,3.31741,28510000.0
2008-09-16 22:55:00,3.32316,3.3264,3.31376,3.31871,22920000.0
2008-09-16 23:00:00,3.32285,3.32573,3.31212,3.32212,25150000.0
2008-09-16 23:05:00,3.3202,3.32472,3.30899,3.31888,33030000.0
2008-09-16 23:10:00,3.3167,3.3261,3.31142,3.32259,37140000.0
2008-09-16 23:15:00,3.32387,3.32589,3.31341,3.3185,26290000.0
2008-09-16 23:20:00,3.31992,3.3249,3.31493,3.31929,29640000.0
2008-09-16 23:25:00,3.31975,3.32579,3.31534,3.31765,30770000.0
2008-09-16 23:30:00,3.31902,3.32891,3.31197,3.32456,35660000.0
2008-09-16 23:35:00,3.32088,3.32703,3.3139,3.32591,29640000.0
2008-09-16 23:40:00,3.32471,3.32713,3.31464,3.32128,28930000.0
2008-09-16 23:45:00,3.32366,3.33015,3.31835,3.32067,30410000.0
2008-09-16 23:50:00,3.32535,3.32613,3.31281,3.31921,35690000.0
2008-09-16 23:55:00,3.32442,3.32499,3.31303,3.32232,26650000.0
2008-09-17 00:00:00,3.31785,3.32976,3.31542,3.32147,31910000.0
2008-09-17 00:05:00,3.31949,3.3306,3.31832,3.32535,19890000.0
2008-09-17 00:10:00,3.32881,3.33386,3.31571,3.3294,24760000.0
2008-09-17 00:15:00,3.33035,3.3314,3.31927,3.32702,25140000.0
2008-09-17 00:20:00,3.32411,3.33125,3.31876,3.32844,30390000.0
2008-09-17 00:25:00,3.31972,3.33143,3.31806,3.32449,31530000.0
2008-09-17 00:30:00,3.32768,3.32883,3.32093,3.32719,11270000.0
2008-09-17 00:35:00,3.31987,3.3294,3.31871,3.32739,24020000.0
2008-09-17 00:40:00,3.32772,3.3318,3.31672,3.32574,31150000.0
2008-09-17 00:45:00,3.32482,3.32993,3.32255,3.32595,23270000.0
2008-09-17 00:50:00,3.32837,3.33362,3.31877,3.32459,21780000.0
2008-09-17 00:55:00,3.32453,3.33013,3.31729,3.32343,34140000.0
2008-09-17 01:00:00,3.32999,3.33305,3.31887,3.32823,34550000.0
2008-09-17 01:05:00,3.32378,3.32881,3.31648,3.32791,30390000.0
2008-09-17 01:10:00,3.32818,3.33152,3.31605,3.32847,33020000.0
2008-09-17 01:15:00,3.3311,3.33444,3.31947,3.3235,41680000.0
2008-09-17 01:20:00,3.32655,3.33094,3.31854,3.33002,24770000.0
2008-09-17 01:25:00,3.32786,3.32832,3.31426,3.32628,67520000.0
2008-09-17 01:30:00,3.33117,3.33166,3.31696,3.32721,38280000.0
2008-09-17 01:35:00,3.31966,3.33037,3.31754,3.32818,34510000.0
2008-09-17 01:40:00,3.32705,3.32911,3.31764,3.32383,59650000.0
2008-09-17 01:45:00,3.32591,3.33057,3.31844,3.328,32270000.0
2008-09-17 01:50:00,3.32329,3.32947,3.31731,3.32453,39800000.0
2008-09-17 01:55:00,3.32803,3.3301,3.31886,3.326,31520000.0
2008-09-17 02:00:00,3.32783,3.3297,3.31803,3.3291,32650000.0
2008-09-17 02:05:00,3.32886,3.33154,3.31704,3.32196,34900000.0
2008-09-17 02:10:00,3.32899,3.3314,3.31783,3.32409,35650000.0
2008-09-17 02:15:00,3.32845,3.33273,3.31766,3.32738,27790000.0
2008-09-17 02:20:00,3.32914,3.32971,3.31637,3.32654,39780000.0
2008-09-17 02:25:00,3.32752,3.33161,3.31654,3.32376,30810000.0
2008-09-17 02:30:00,3.33204,3.33204,3.31476,3.32589,40150000.0
2008-09-17 02:35:00,3.31951,3.33253,3.31756,3.32415,41330000.0
2008-09-17 02:40:00,3.3251,3.33211,3.31905,3.3239,39780000.0
2008-09-17 02:45:00,3.33261,3.33261,3.31645,3.32837,34550000.0
2008-09-17 02:50:00,3.32553,3.32977,3.31315,3.32871,43910000.0
2008-09-17 02:55:00,3.32836,3.33198,3.31761,3.32528,33410000.0
2008-09-17 03:00:00,3.33,3.33106,3.31886,3.32258,27390000.0
2008-09-17 03:05:00,3.32327,3.33376,3.31652,3.32795,43160000.0
2008-09-17 03:10:00,3.32711,3.33209,3.31533,3.32003,35290000.0
2008-09-17 03:15:00,3.33033,3.33033,3.317,3.32775,28160000.0
2008-09-17 03:20:00,3.32699,3.32971,3.32229,3.32937,27390000.0
2008-09-17 03:25:00,3.32735,3.32825,3.31544,3.32793,34530000.0
2008-09-17 03:30:00,3.32413,3.33307,3.31698,3.32345,30440000.0
2008-09-17 03:35:00,3.32342,3.33069,3.31921,3.3248,24770000.0
2008-09-17 03:40:00,3.32185,3.33025,3.31483,3.32851,31540000.0
2008-09-17 03:45:00,3.32909,3.32987,3.31712,3.32643,33030000.0
2008-09-17 03:50:00,3.32874,3.32983,3.32101,3.32407,33050000.0
2008-09-17 03:55:00,3.32259,3.33322,3.31646,3.3294,41650000.0
2008-09-17 04:00:00,3.32169,3.33441,3.31771,3.32826,36050000.0
2008-09-17 04:05:00,3.32378,3.32957,3.31738,3.32694,27040000.0
2008-09-17 04:10:00,3.32887,3.32917,3.31669,3.32816,35660000.0
2008-09-17 04:15:00,3.32717,3.33097,3.31987,3.32625,30410000.0
2008-09-17 04:20:00,3.32426,3.33035,3.31562,3.32456,43160000.0
2008-09-17 04:25:00,3.32837,3.33227,3.31751,3.31848,43570000.0
2008-09-17 04:30:00,3.33099,3.33116,3.31882,3.32465,26670000.0
2008-09-17 04:35:00,3.32151,3.33061,3.31823,3.32343,33810000.0
2008-09-17 04:40:00,3.32827,3.32905,3.31748,3.32778,34540000.0
2008-09-17 04:45:00,3.33069,3.33153,3.31916,3.3271,39050000.0
2008-09-17 04:50:00,3.32057,3.33187,3.31708,3.32341,47660000.0
2008-09-17 04:55:00,3.32701,3.32909,3.31787,3.32309,29660000.0
2008-09-17 05:00:00,3.33032,3.33265,3.31704,3.32672,34910000.0
2008-09-17 05:05:00,3.32694,3.33376,3.31866,3.33028,35660000.0
2008-09-17 05:10:00,3.32922,3.33069,3.31396,3.32596,39790000.0
2008-09-17 05:15:00,3.32719,3.33819,3.31859,3.32819,36780000.0
2008-09-17 05:20:00,3.32191,3.33079,3.31952,3.32801,40560000.0
2008-09-17 05:25:00,3.32879,3.32929,3.31662,3.32188,44320000.0
2008-09-17 05:30:00,3.32336,3.33269,3.31563,3.32733,40550000.0
2008-09-17 05:35:00,3.32642,3.32975,3.31602,3.32703,52540000.0
2008-09-17 05:40:00,3.32276,3.32979,3.31703,3.32368,33410000.0
2008-09-17 05:45:00,3.33156,3.33156,3.31695,3.32804,44670000.0
2008-09-17 05:50:00,3.3253,3.33007,3.31679,3.32696,45450000.0
2008-09-17 05:55:00,3.32725,3.33033,3.31379,3.32165,53670000.0
2008-09-17 06:00:00,3.32725,3.33624,3.31735,3.32414,34180000.0
2008-09-17 06:05:00,3.32901,3.33024,3.31799,3.32923,30410000.0
2008-09-17 06:10:00,3.32255,3.33372,3.31795,3.32318,40560000.0
2008-09-17 06:15:00,3.32742,3.32841,3.30535,3.31822,51790000.0
2008-09-17 06:20:00,3.31504,3.3193,3.30838,3.31711,18010000.0
2008-09-17 06:25:00,3.31308,3.31854,3.31132,3.31475,22880000.0
2008-09-17 06:30:00,3.32124,3.32124,3.30595,3.3128,42780000.0
2008-09-17 06:35:00,3.31757,3.31907,3.30767,3.31351,36020000.0
2008-09-17 06:40:00,3.31337,3.31897,3.30793,3.31086,34530000.0
2008-09-17 06:45:00,3.32107,3.32107,3.30913,3.31847,39030000.0
2008-09-17 06:50:00,3.30803,3.3187,3.30644,3.31423,34520000.0
2008-09-17 06:55:00,3.31214,3.32144,3.30525,3.30851,45040000.0
2008-09-17 07:00:00,3.3217,3.3217,3.3079,3.31673,33780000.0
2008-09-17 07:05:00,3.31191,3.32155,3.30753,3.31557,38650000.0
2008-09-17 07:10:00,3.31846,3.32125,3.30992,3.3199,37890000.0
2008-09-17 07:15:00,3.32097,3.32097,3.30753,3.31685,24410000.0
2008-09-17 07:20:00,3.3138,3.3186,3.30416,3.3164,26670000.0
2008-09-17 07:25:00,3.30558,3.31827,3.30411,3.31587,25530000.0
2008-09-17 07:30:00,3.31805,3.31805,3.30389,3.31529,27050000.0
2008-09-17 07:35:00,3.31536,3.31749,3.30618,3.31284,32650000.0
2008-09-17 07:40:00,3.31655,3.31966,3.30442,3.3171,27780000.0
2008-09-17 07:45:00,3.32244,3.32244,3.30471,3.31144,31150000.0
2008-09-17 07:50:00,3.31368,3.317,3.30359,3.317,35280000.0
2008-09-17 07:55:00,3.3089,3.31703,3.30525,3.31033,34160000.0
2008-09-17 08:00:00,3.31561,3.31816,3.30598,3.31321,29280000.0
2008-09-17 08:05:00,3.31682,3.32297,3.30481,3.31419,42420000.0
2008-09-17 08:10:00,3.31728,3.31904,3.30843,3.31316,33030000.0
2008-09-17 08:15:00,3.31642,3.32261,3.30792,3.32218,31170000.0
2008-09-17 08:20:00,3.32056,3.32457,3.31138,3.31624,35260000.0
2008-09-17 08:25:00,3.31732,3.32474,3.30936,3.32212,34910000.0
2008-09-17 08:30:00,3.32592,3.32597,3.31189,3.32289,34900000.0
2008-09-17 08:35:00,3.32211,3.33079,3.31176,3.32431,29660000.0
2008-09-17 08:40:00,3.32393,3.32946,3.31553,3.3262,29660000.0
2008-09-17 08:45:00,3.32836,3.33362,3.31682,3.32911,33020000.0
2008-09-17 08:50:00,3.32368,3.33247,3.31735,3.32946,34510000.0
2008-09-17 08:55:00,3.32553,3.3363,3.32157,3.3363,29640000.0
2008-09-17 09:00:00,3.33681,3.33773,3.3202,3.32501,33400000.0
2008-09-17 09:05:00,3.32757,3.33057,3.31205,3.32271,24770000.0
2008-09-17 09:10:00,3.32252,3.32252,3.30906,3.31965,28520000.0
2008-09-17 09:15:00,3.31781,3.32077,3.30602,3.31241,28900000.0
2008-09-17 09:20:00,3.31447,3.31886,3.30475,3.31629,30390000.0
2008-09-17 09:25:00,3.31486,3.32128,3.30797,3.3122,34150000.0
2008-09-17 09:30:00,3.31274,3.32366,3.30938,3.32008,25900000.0
2008-09-17 09:35:00,3.31931,3.32063,3.30813,3.32063,29250000.0
2008-09-17 09:40:00,3.31381,3.32452,3.30859,3.32452,47280000.0
2008-09-17 09:45:00,3.3155,3.33102,3.3155,3.32352,34520000.0
2008-09-17 09:50:00,3.32373,3.3295,3.31582,3.32642,31890000.0
2008-09-17 09:55:00,3.3251,3.32794,3.315,3.32632,37530000.0
2008-09-17 10:00:00,3.32557,3.32702,3.31418,3.3171,28510000.0
2008-09-17 10:05:00,3.3261,3.32732,3.31419,3.32593,28540000.0
2008-09-17 10:10:00,3.32518,3.32913,3.31709,3.32524,33790000.0
2008-09-17 10:15:00,3.31972,3.32987,3.31653,3.32243,37530000.0
2008-09-17 10:20:00,3.3246,3.32794,3.3207,3.32148,33790000.0
2008-09-17 10:25:00,3.32199,3.331,3.3192,3.32859,31140000.0
2008-09-17 10:30:00,3.32872,3.33059,3.31829,3.33017,33390000.0
2008-09-17 10:35:00,3.32629,3.3321,3.31916,3.32819,31160000.0
2008-09-17 10:40:00,3.32342,3.33237,3.31841,3.32955,35280000.0
2008-09-17 10:45:00,3.32969,3.33216,3.31905,3.33042,33780000.0
2008-09-17 10:50:00,3.33075,3.33598,3.32336,3.33035,38630000.0
2008-09-17 10:55:00,3.32992,3.33519,3.3238,3.33467,46930000.0
2008-09-17 11:00:00,3.33299,3.33505,3.31982,3.32971,38670000.0
2008-09-17 11:05:00,3.33317,3.33476,3.32343,3.3336,33030000.0
2008-09-17 11:10:00,3.32892,3.33427,3.31948,3.33148,39770000.0
2008-09-17 11:15:00,3.32954,3.3365,3.32187,3.33121,31910000.0
2008-09-17 11:20:00,3.33162,3.33179,3.31758,3.32671,29650000.0
2008-09-17 11:25:00,3.32754,3.33195,3.32008,3.33153,38290000.0
2008-09-17 11:30:00,3.3316,3.33444,3.32206,3.3228,46160000.0
2008-09-17 11:35:00,3.32771,3.33396,3.32151,3.33326,45040000.0
2008-09-17 11:40:00,3.32834,3.33707,3.32404,3.33288,33770000.0
2008-09-17 11:45:00,3.32654,3.33834,3.3244,3.33322,34160000.0
2008-09-17 11:50:00,3.32968,3.33835,3.32433,3.33835,35650000.0
2008-09-17 11:55:00,3.33375,3.34147,3.3259,3.33834,41280000.0
2008-09-17 12:00:00,3.33464,3.34024,3.32975,3.33485,27770000.0
2008-09-17 12:05:00,3.32703,3.33822,3.32703,3.33417,27790000.0
2008-09-17 12:10:00,3.33641,3.33968,3.32441,3.32934,45040000.0
2008-09-17 12:15:00,3.3383,3.33842,3.32323,3.33753,43910000.0
2008-09-17 12:20:00,3.33739,3.33843,3.32635,3.33659,30030000.0
2008-09-17 12:25:00,3.33199,3.33527,3.32549,3.3329,31900000.0
2008-09-17 12:30:00,3.33408,3.33794,3.32339,3.33424,38300000.0
2008-09-17 12:35:00,3.33361,3.33758,3.32404,3.33333,29320000.0
2008-09-17 12:40:00,3.33539,3.33935,3.32827,3.32835,34540000.0
2008-09-17 12:45:00,3.33698,3.3394,3.32885,3.33936,32640000.0
2008-09-17 12:50:00,3.33397,3.338,3.32738,3.33021,33040000.0
2008-09-17 12:55:00,3.33033,3.33909,3.32445,3.336,46160000.0
2008-09-17 13:00:00,3.33692,3.3397,3.32639,3.33603,50310000.0
2008-09-17 13:05:00,3.33565,3.3374,3.32432,3.32748,29660000.0
2008-09-17 13:10:00,3.33513,3.3357,3.32178,3.33055,34160000.0
2008-09-17 13:15:00,3.32937,3.33309,3.32248,3.32466,29290000.0
2008-09-17 13:20:00,3.32436,3.33197,3.31956,3.32311,32270000.0
2008-09-17 13:25:00,3.32992,3.33418,3.32143,3.32762,36050000.0
2008-09-17 13:30:00,3.32684,3.33761,3.3198,3.33071,37520000.0
2008-09-17 13:35:00,3.33443,3.33568,3.32511,3.33126,31900000.0
2008-09-17 13:40:00,3.33132,3.33383,3.32221,3.32743,30770000.0
2008-09-17 13:45:00,3.32897,3.3332,3.32026,3.33177,31130000.0
2008-09-17 13:50:00,3.3315,3.33394,3.3201,3.32306,40530000.0
2008-09-17 13:55:00,3.32794,3.33514,3.32362,3.32851,36030000.0
2008-09-17 14:00:00,3.33371,3.33823,3.32683,3.33076,33780000.0
2008-09-17 14:05:00,3.33584,3.34162,3.32837,3.33941,39410000.0
2008-09-17 14:10:00,3.33327,3.34256,3.33123,3.33755,31530000.0
2008-09-17 14:15:00,3.34431,3.34615,3.33546,3.34563,33400000.0
2008-09-17 14:20:00,3.34737,3.35377,3.34119,3.3465,36010000.0
2008-09-17 14:25:00,3.34966,3.35505,3.34154,3.34946,38670000.0
2008-09-17 14:30:00,3.35414,3.35709,3.34217,3.35423,28920000.0
2008-09-17 14:35:00,3.35371,3.35813,3.34317,3.35353,33410000.0
2008-09-17 14:40:00,3.34804,3.36336,3.34804,3.35835,34530000.0
2008-09-17 14:45:00,3.36167,3.36975,3.35202,3.36738,33020000.0
2008-09-17 14:50:00,3.36291,3.37323,3.35938,3.37221,30030000.0
2008-09-17 14:55:00,3.37286,3.37452,3.36274,3.36354,39020000.0
2008-09-17 15:00:00,3.37452,3.38319,3.36543,3.38229,37140000.0
2008-09-17 15:05:00,3.376,3.38174,3.36605,3.36757,27790000.0
2008-09-17 15:10:00,3.37069,3.37886,3.36602,3.37455,43900000.0
2008-09-17 15:15:00,3.36938,3.37959,3.36441,3.37637,37150000.0
2008-09-17 15:20:00,3.36789,3.37565,3.362,3.37157,30030000.0
2008-09-17 15:25:00,3.37151,3.37151,3.35755,3.37044,35290000.0
2008-09-17 15:30:00,3.36984,3.37171,3.3629,3.37036,31140000.0
2008-09-17 15:35:00,3.36552,3.3721,3.35769,3.36247,34150000.0
2008-09-17 15:40:00,3.37171,3.37483,3.36039,3.36786,34170000.0
2008-09-17 15:45:00,3.36793,3.37144,3.35835,3.36373,30790000.0
2008-09-17 15:50:00,3.3676,3.36793,3.35457,3.36287,30020000.0
2008-09-17 15:55:00,3.35928,3.36259,3.35128,3.35861,34550000.0
2008-09-17 16:00:00,3.35757,3.35931,3.35001,3.35931,30020000.0
2008-09-17 16:05:00,3.35343,3.36277,3.3489,3.36165,29270000.0
2008-09-17 16:10:00,3.36537,3.36537,3.35219,3.36205,34910000.0
2008-09-17 16:15:00,3.36251,3.36716,3.35195,3.36046,39780000.0
2008-09-17 16:20:00,3.36166,3.36222,3.34839,3.35974,29640000.0
2008-09-17 16:25:00,3.36171,3.36341,3.35155,3.36341,36030000.0
2008-09-17 16:30:00,3.35753,3.36708,3.34962,3.35663,30030000.0
2008-09-17 16:35:00,3.36304,3.36659,3.35702,3.36536,42790000.0
2008-09-17 16:40:00,3.36516,3.36772,3.35654,3.36091,39390000.0
2008-09-17 16:45:00,3.36585,3.36741,3.35516,3.3632,32650000.0
2008-09-17 16:50:00,3.36085,3.36943,3.35524,3.35957,38260000.0
2008-09-17 16:55:00,3.35908,3.36382,3.35013,3.35463,37150000.0
2008-09-17 17:00:00,3.35122,3.35889,3.34669,3.35686,35280000.0
2008-09-17 17:05:00,3.35165,3.36099,3.34701,3.35537,33380000.0
2008-09-17 17:10:00,3.3608,3.36546,3.35218,3.35907,36410000.0
2008-09-17 17:15:00,3.36501,3.37018,3.35627,3.36264,34920000.0
2008-09-17 17:20:00,3.3674,3.37006,3.3585,3.36582,31920000.0
2008-09-17 17:25:00,3.37114,3.37143,3.36009,3.36271,42030000.0
2008-09-17 17:30:00,3.36548,3.37693,3.36514,3.36815,34150000.0
2008-09-17 17:35:00,3.37243,3.38257,3.36726,3.37365,61540000.0
2008-09-17 17:40:00,3.37865,3.3797,3.36461,3.37239,32280000.0
2008-09-17 17:45:00,3.37292,3.3764,3.35617,3.36487,28910000.0
2008-09-17 17:50:00,3.36686,3.37327,3.36057,3.36957,29280000.0
2008-09-17 17:55:00,3.3716,3.37382,3.35926,3.3725,33020000.0
2008-09-17 18:00:00,3.37336,3.37897,3.36308,3.37897,35660000.0
2008-09-17 18:05:00,3.37738,3.38346,3.37102,3.3789,33010000.0
2008-09-17 18:10:00,3.37267,3.38281,3.36837,3.38085,38270000.0
2008-09-17 18:15:00,3.37857,3.38109,3.36852,3.37413,33420000.0
2008-09-17 18:20:00,3.3747,3.3804,3.36793,3.3804,33030000.0
2008-09-17 18:25:00,3.38025,3.38138,3.36637,3.36637,33790000.0
2008-09-17 18:30:00,3.37228,3.37572,3.36043,3.37026,33780000.0
2008-09-17 18:35:00,3.36927,3.37902,3.36827,3.36833,29650000.0
2008-09-17 18:40:00,3.3718,3.37795,3.3662,3.37779,30760000.0
2008-09-17 18:45:00,3.37571,3.37675,3.35577,3.37147,31910000.0
2008-09-17 18:50:00,3.37281,3.37281,3.36124,3.36728,33390000.0
2008-09-17 18:55:00,3.37081,3.37181,3.36258,3.36626,26290000.0
2008-09-17 19:00:00,3.3647,3.37375,3.3593,3.37129,37140000.0
2008-09-17 19:05:00,3.3712,3.37388,3.35946,3.36081,53660000.0
2008-09-17 19:10:00,3.36592,3.37368,3.35871,3.3716,57400000.0
2008-09-17 19:15:00,3.36553,3.37207,3.36124,3.36647,37140000.0
2008-09-17 19:20:00,3.357,3.36723,3.357,3.36578,30400000.0
2008-09-17 19:25:00,3.36179,3.36748,3.35372,3.36594,42790000.0
2008-09-17 19:30:00,3.36709,3.36921,3.35504,3.3593,28530000.0
2008-09-17 19:35:00,3.36149,3.37085,3.35626,3.35897,32650000.0
2008-09-17 19:40:00,3.36058,3.36659,3.35313,3.35768,40910000.0
2008-09-17 19:45:00,3.35596,3.36563,3.35426,3.35602,28900000.0
2008-09-17 19:50:00,3.35664,3.36622,3.35226,3.35903,33030000.0
2008-09-17 19:55:00,3.35064,3.36448,3.34896,3.36358,32670000.0
2008-09-17 20:00:00,3.35445,3.36684,3.34811,3.35573,42790000.0
2008-09-17 20:05:00,3.36159,3.36227,3.34886,3.35239,39030000.0
2008-09-17 20:10:00,3.3609,3.3639,3.35205,3.35729,34540000.0
2008-09-17 20:15:00,3.35947,3.36318,3.35229,3.36057,31890000.0
2008-09-17 20:20:00,3.36149,3.36335,3.35005,3.3574,32650000.0
2008-09-17 20:25:00,3.3587,3.36121,3.35225,3.35995,26300000.0
2008-09-17 20:30:00,3.36356,3.36868,3.35546,3.36339,37150000.0
2008-09-17 20:35:00,3.36298,3.3665,3.35497,3.3603,36030000.0
2008-09-17 20:40:00,3.36292,3.36592,3.35288,3.35288,21780000.0
2008-09-17 20:45:00,3.36307,3.36556,3.35286,3.36401,24400000.0
2008-09-17 20:50:00,3.36247,3.36706,3.35292,3.35305,38300000.0
2008-09-17 20:55:00,3.35867,3.36704,3.35286,3.36087,30400000.0
2008-09-17 21:00:00,3.36072,3.36972,3.35643,3.36563,31510000.0
2008-09-17 21:05:00,3.36559,3.37011,3.35532,3.36558,34900000.0
2008-09-17 21:10:00,3.3654,3.37302,3.35639,3.36327,38280000.0
2008-09-17 21:15:00,3.36764,3.36849,3.3564,3.36775,25880000.0
2008-09-17 21:20:00,3.36721,3.3711,3.35397,3.36194,33410000.0
2008-09-17 21:25:00,3.36135,3.36675,3.35653,3.36121,28540000.0
2008-09-17 21:30:00,3.36386,3.374,3.35675,3.37312,30400000.0
2008-09-17 21:35:00,3.37362,3.3737,3.36192,3.36511,34140000.0
2008-09-17 21:40:00,3.36245,3.37106,3.35916,3.37009,42810000.0
2008-09-17 21:45:00,3.37039,3.37039,3.35976,3.36824,23270000.0
2008-09-17 21:50:00,3.36131,3.37172,3.36038,3.36533,30390000.0
2008-09-17 21:55:00,3.36433,3.37145,3.35948,3.36515,33770000.0
2008-09-17 22:00:00,3.3653,3.36968,3.35552,3.36429,26280000.0
2008-09-17 22:05:00,3.36676,3.37227,3.35761,3.36337,39030000.0
2008-09-17 22:10:00,3.35837,3.36976,3.35826,3.36711,33390000.0
2008-09-17 22:15:00,3.36175,3.36961,3.35576,3.36882,27770000.0
2008-09-17 22:20:00,3.36281,3.37087,3.36053,3.36346,30420000.0
2008-09-17 22:25:00,3.36966,3.37231,3.35896,3.37231,37160000.0
2008-09-17 22:30:00,3.3655,3.3726,3.35523,3.3726,25890000.0
2008-09-17 22:35:00,3.36354,3.37457,3.36036,3.36438,35270000.0
2008-09-17 22:40:00,3.3707,3.37407,3.36175,3.36261,27400000.0
2008-09-17 22:45:00,3.36583,3.37487,3.35572,3.36964,27400000.0
2008-09-17 22:50:00,3.36727,3.3725,3.35728,3.36102,31160000.0
2008-09-17 22:55:00,3.36293,3.37081,3.35748,3.36774,32290000.0
2008-09-17 23:00:00,3.37253,3.37253,3.35563,3.35974,28150000.0
2008-09-17 23:05:00,3.36175,3.36921,3.35731,3.35732,25520000.0
2008-09-17 23:10:00,3.36338,3.37277,3.35634,3.36353,39020000.0
2008-09-17 23:15:00,3.37057,3.37057,3.35464,3.36228,26270000.0
2008-09-17 23:20:00,3.36083,3.36993,3.35428,3.36238,28140000.0
2008-09-17 23:25:00,3.36424,3.36996,3.35618,3.35911,30410000.0
2008-09-17 23:30:00,3.36267,3.37134,3.35711,3.36115,37150000.0
2008-09-17 23:35:00,3.36334,3.36812,3.35547,3.35781,21770000.0
2008-09-17 23:40:00,3.36515,3.37016,3.3569,3.3599,31150000.0
2008-09-17 23:45:00,3.3676,3.37052,3.35581,3.36578,32650000.0
2008-09-17 23:50:00,3.36092,3.36772,3.35659,3.36142,36030000.0
2008-09-17 23:55:00,3.36098,3.36899,3.35858,3.36499,32670000.0
2008-09-18 00:00:00,3.37053,3.37053,3.35711,3.36556,22890000.0
2008-09-18 00:05:00,3.35914,3.37024,3.35914,3.36549,24040000.0
2008-09-18 00:10:00,3.35731,3.369,3.35396,3.35959,27770000.0
2008-09-18 00:15:00,3.36842,3.37101,3.35617,3.36022,22890000.0
2008-09-18 00:20:00,3.36392,3.3666,3.35223,3.36465,42410000.0
2008-09-18 00:25:00,3.36474,3.36845,3.35499,3.36158,36770000.0
2008-09-18 00:30:00,3.36851,3.36851,3.35405,3.36421,36020000.0
2008-09-18 00:35:00,3.37064,3.37064,3.35542,3.36564,36410000.0
2008-09-18 00:40:00,3.36117,3.36563,3.35127,3.36462,49520000.0
2008-09-18 00:45:00,3.36996,3.36996,3.35406,3.3637,32260000.0
2008-09-18 00:50:00,3.35915,3.36638,3.35483,3.36352,28510000.0
2008-09-18 00:55:00,3.35814,3.36992,3.35545,3.36215,48030000.0
2008-09-18 01:00:00,3.36327,3.37171,3.35777,3.36081,43160000.0
2008-09-18 01:05:00,3.36188,3.36576,3.35399,3.36477,34910000.0
2008-09-18 01:10:00,3.36554,3.36717,3.35261,3.36097,47280000.0
2008-09-18 01:15:00,3.36133,3.37366,3.3563,3.36446,39400000.0
2008-09-18 01:20:00,3.36165,3.37025,3.35583,3.36532,39040000.0
2008-09-18 01:25:00,3.3652,3.36624,3.35018,3.3629,44670000.0
2008-09-18 01:30:00,3.36296,3.36963,3.3553,3.35797,29270000.0
2008-09-18 01:35:00,3.36207,3.37373,3.35805,3.36555,34170000.0
2008-09-18 01:40:00,3.36615,3.37086,3.35774,3.36547,35670000.0
2008-09-18 01:45:00,3.36738,3.37279,3.35993,3.36552,29640000.0
2008-09-18 01:50:00,3.36994,3.37199,3.36094,3.36855,34910000.0
2008-09-18 01:55:00,3.36163,3.37102,3.36121,3.36823,21020000.0
2008-09-18 02:00:00,3.36517,3.36886,3.35375,3.36154,36390000.0
2008-09-18 02:05:00,3.36017,3.36736,3.35386,3.36545,40170000.0
2008-09-18 02:10:00,3.36769,3.36936,3.35591,3.36243,36400000.0
2008-09-18 02:15:00,3.37161,3.37161,3.3557,3.36447,28540000.0
2008-09-18 02:20:00,3.36102,3.36864,3.35531,3.36693,30770000.0
2008-09-18 02:25:00,3.36675,3.3685,3.35581,3.36278,40160000.0
2008-09-18 02:30:00,3.36536,3.36971,3.35366,3.36582,37140000.0
2008-09-18 02:35:00,3.3629,3.37056,3.35222,3.36291,45030000.0
2008-09-18 02:40:00,3.3634,3.37162,3.35621,3.36398,43150000.0
2008-09-18 02:45:00,3.36358,3.37256,3.35638,3.36118,34530000.0
2008-09-18 02:50:00,3.35861,3.36957,3.35811,3.36765,33030000.0
2008-09-18 02:55:00,3.36658,3.36904,3.35581,3.36309,34510000.0
2008-09-18 03:00:00,3.36661,3.37138,3.35741,3.36304,27790000.0
2008-09-18 03:05:00,3.36643,3.37108,3.35683,3.36542,39050000.0
2008-09-18 03:10:00,3.367,3.37045,3.35464,3.36742,32290000.0
2008-09-18 03:15:00,3.37099,3.37099,3.35773,3.3685,28160000.0
2008-09-18 03:20:00,3.36665,3.36833,3.35673,3.36715,28520000.0
2008-09-18 03:25:00,3.36559,3.3688,3.35584,3.36661,34140000.0
2008-09-18 03:30:00,3.36645,3.36968,3.35538,3.36067,27410000.0
2008-09-18 03:35:00,3.3668,3.36825,3.35726,3.36414,26660000.0
2008-09-18 03:40:00,3.36464,3.36722,3.35724,3.36016,27770000.0
2008-09-18 03:45:00,3.36574,3.37124,3.35576,3.36759,31520000.0
2008-09-18 03:50:00,3.36666,3.37038,3.35913,3.36423,27790000.0
2008-09-18 03:55:00,3.3604,3.36774,3.35612,3.36245,40180000.0
2008-09-18 04:00:00,3.37139,3.37172,3.35404,3.36589,39410000.0
2008-09-18 04:05:00,3.36679,3.37036,3.3568,3.36309,29660000.0
2008-09-18 04:10:00,3.36628,3.37101,3.35403,3.36224,37150000.0
2008-09-18 04:15:00,3.36696,3.3685,3.35512,3.36676,29630000.0
2008-09-18 04:20:00,3.36973,3.37253,3.35541,3.36378,38670000.0
2008-09-18 04:25:00,3.36587,3.36912,3.35588,3.3665,42410000.0
2008-09-18 04:30:00,3.36979,3.36979,3.35559,3.36192,27400000.0
2008-09-18 04:35:00,3.36851,3.36907,3.3556,3.36079,38660000.0
2008-09-18 04:40:00,3.36648,3.37186,3.35377,3.36232,33410000.0
2008-09-18 04:45:00,3.37128,3.37128,3.35807,3.3654,28150000.0
2008-09-18 04:50:00,3.3576,3.37041,3.35536,3.36383,37570000.0
2008-09-18 04:55:00,3.36664,3.36984,3.3563,3.36244,33020000.0
2008-09-18 05:00:00,3.37099,3.37099,3.35533,3.36047,26280000.0
2008-09-18 05:05:00,3.36685,3.36959,3.35691,3.36311,23300000.0
2008-09-18 05:10:00,3.36371,3.3704,3.35674,3.35832,30790000.0
2008-09-18 05:15:00,3.36264,3.36955,3.35744,3.36374,27380000.0
2008-09-18 05:20:00,3.36634,3.37158,3.35727,3.36081,32270000.0
2008-09-18 05:25:00,3.36782,3.36782,3.35694,3.36235,32280000.0
2008-09-18 05:30:00,3.36896,3.36896,3.35658,3.36535,27770000.0
2008-09-18 05:35:00,3.36358,3.36737,3.35402,3.36712,31180000.0
2008-09-18 05:40:00,3.36003,3.36693,3.35483,3.36204,33400000.0
2008-09-18 05:45:00,3.36486,3.36809,3.35613,3.36211,29260000.0
2008-09-18 05:50:00,3.35599,3.37099,3.35474,3.36675,28160000.0
2008-09-18 05:55:00,3.35498,3.36749,3.35243,3.36491,32290000.0
2008-09-18 06:00:00,3.36224,3.36786,3.35528,3.36689,29280000.0
2008-09-18 06:05:00,3.36559,3.36911,3.35501,3.36618,27030000.0
2008-09-18 06:10:00,3.36481,3.37108,3.35535,3.36657,33410000.0
2008-09-18 06:15:00,3.36863,3.36923,3.35718,3.36718,26640000.0
2008-09-18 06:20:00,3.36205,3.36976,3.35527,3.3655,30030000.0
2008-09-18 06:25:00,3.35775,3.36962,3.35741,3.3665,31890000.0
2008-09-18 06:30:00,3.3714,3.3714,3.35456,3.36591,22920000.0
2008-09-18 06:35:00,3.36166,3.36717,3.35628,3.36031,38300000.0
2008-09-18 06:40:00,3.36117,3.36793,3.35607,3.35868,33780000.0
2008-09-18 06:45:00,3.37001,3.37001,3.35496,3.36728,36030000.0
2008-09-18 06:50:00,3.35448,3.36834,3.35448,3.36256,32650000.0
2008-09-18 06:55:00,3.36618,3.37173,3.35463,3.35914,43930000.0
2008-09-18 07:00:00,3.36147,3.36953,3.35754,3.35756,32660000.0
2008-09-18 07:05:00,3.35998,3.37035,3.35568,3.36366,36790000.0
2008-09-18 07:10:00,3.36794,3.3704,3.35639,3.36705,36780000.0
2008-09-18 07:15:00,3.37134,3.37134,3.35809,3.36095,25900000.0
2008-09-18 07:20:00,3.36145,3.36971,3.35746,3.36489,29280000.0
2008-09-18 07:25:00,3.35896,3.36826,3.35534,3.36611,33060000.0
2008-09-18 07:30:00,3.36394,3.37017,3.35662,3.36738,31540000.0
2008-09-18 07:35:00,3.36622,3.36819,3.35597,3.36244,33050000.0
2008-09-18 07:40:00,3.35824,3.37108,3.35622,3.36562,29290000.0
2008-09-18 07:45:00,3.36549,3.37021,3.35526,3.36471,27770000.0
2008-09-18 07:50:00,3.36507,3.37959,3.35906,3.37898,25130000.0
2008-09-18 07:55:00,3.37986,3.37986,3.3679,3.37497,30780000.0
2008-09-18 08:00:00,3.37662,3.3805,3.36748,3.36856,25140000.0
2008-09-18 08:05:00,3.37551,3.37939,3.36254,3.37295,45410000.0
2008-09-18 08:10:00,3.37416,3.37517,3.35959,3.35959,29280000.0
2008-09-18 08:15:00,3.359,3.36955,3.35401,3.36792,34900000.0
2008-09-18 08:20:00,3.3664,3.37075,3.35897,3.36416,31140000.0
2008-09-18 08:25:00,3.3637,3.36993,3.35188,3.36335,30790000.0
2008-09-18 08:30:00,3.36585,3.36978,3.35196,3.36557,30390000.0
2008-09-18 08:35:00,3.35536,3.36728,3.35536,3.36369,26650000.0
2008-09-18 08:40:00,3.36171,3.375,3.36087,3.37187,28540000.0
2008-09-18 08:45:00,3.3754,3.3754,3.35776,3.36814,32280000.0
2008-09-18 08:50:00,3.36081,3.3696,3.35479,3.36565,33020000.0
2008-09-18 08:55:00,3.36101,3.37263,3.35786,3.37176,28150000.0
2008-09-18 09:00:00,3.3748,3.3748,3.34862,3.3551,36400000.0
2008-09-18 09:05:00,3.35854,3.36424,3.34864,3.35844,28530000.0
2008-09-18 09:10:00,3.35923,3.36261,3.35017,3.35881,29660000.0
2008-09-18 09:15:00,3.35565,3.36339,3.34648,3.35574,32670000.0
2008-09-18 09:20:00,3.35856,3.36072,3.34936,3.35915,33400000.0
2008-09-18 09:25:00,3.35373,3.36396,3.34963,3.35784,30020000.0
2008-09-18 09:30:00,3.36232,3.36428,3.35271,3.36015,24400000.0
2008-09-18 09:35:00,3.36067,3.36414,3.34964,3.35584,28510000.0
2008-09-18 09:40:00,3.35109,3.35875,3.34312,3.35875,47290000.0
2008-09-18 09:45:00,3.34889,3.35914,3.34597,3.35169,34150000.0
2008-09-18 09:50:00,3.35298,3.35816,3.34531,3.35674,27410000.0
2008-09-18 09:55:00,3.3556,3.35761,3.34127,3.35125,35290000.0
2008-09-18 10:00:00,3.34991,3.35342,3.34148,3.34367,28150000.0
2008-09-18 10:05:00,3.35207,3.35766,3.3408,3.35553,30780000.0
2008-09-18 10:10:00,3.35476,3.36343,3.34662,3.35492,34900000.0
2008-09-18 10:15:00,3.35726,3.35982,3.34635,3.35427,35640000.0
2008-09-18 10:20:00,3.3572,3.35965,3.34779,3.34779,35300000.0
2008-09-18 10:25:00,3.34775,3.35885,3.34478,3.35405,31140000.0
2008-09-18 10:30:00,3.35344,3.3566,3.34494,3.35606,32660000.0
2008-09-18 10:35:00,3.35574,3.36315,3.34619,3.36285,32270000.0
2008-09-18 10:40:00,3.35401,3.36654,3.3512,3.36256,33800000.0
2008-09-18 10:45:00,3.36209,3.37157,3.3547,3.36509,33040000.0
2008-09-18 10:50:00,3.36609,3.37082,3.35787,3.36656,38260000.0
2008-09-18 10:55:00,3.36809,3.36944,3.35557,3.36651,47290000.0
2008-09-18 11:00:00,3.36647,3.36788,3.35463,3.35934,38300000.0
2008-09-18 11:05:00,3.36372,3.36523,3.35457,3.36474,32650000.0
2008-09-18 11:10:00,3.36002,3.36553,3.35301,3.36467,39020000.0
2008-09-18 11:15:00,3.35986,3.3629,3.34535,3.35587,33390000.0
2008-09-18 11:20:00,3.3563,3.36068,3.34709,3.35768,31900000.0
2008-09-18 11:25:00,3.35755,3.36651,3.35457,3.36141,37180000.0
2008-09-18 11:30:00,3.36156,3.36512,3.35138,3.35315,45060000.0
2008-09-18 11:35:00,3.35691,3.36396,3.34782,3.36085,45410000.0
2008-09-18 11:40:00,3.35315,3.362,3.35063,3.36047,33040000.0
2008-09-18 11:45:00,3.35378,3.36293,3.34993,3.34993,37890000.0
2008-09-18 11:50:00,3.35433,3.36086,3.34677,3.35619,34910000.0
2008-09-18 11:55:00,3.34988,3.35591,3.33986,3.34828,43140000.0
2008-09-18 12:00:00,3.34393,3.34781,3.33435,3.34498,30770000.0
2008-09-18 12:05:00,3.3387,3.35079,3.33417,3.34528,31530000.0
2008-09-18 12:10:00,3.34553,3.3506,3.33456,3.33942,45400000.0
2008-09-18 12:15:00,3.34915,3.34953,3.33685,3.34762,43900000.0
2008-09-18 12:20:00,3.35028,3.3513,3.33952,3.34713,29280000.0
2008-09-18 12:25:00,3.34304,3.34694,3.33559,3.34095,29660000.0
2008-09-18 12:30:00,3.34182,3.34376,3.3296,3.34064,42040000.0
2008-09-18 12:35:00,3.34127,3.34439,3.32768,3.33968,33020000.0
2008-09-18 12:40:00,3.34104,3.34934,3.33597,3.33924,35280000.0
2008-09-18 12:45:00,3.34713,3.3508,3.33915,3.34922,33020000.0
2008-09-18 12:50:00,3.34568,3.3532,3.34029,3.34816,35670000.0
2008-09-18 12:55:00,3.34842,3.35481,3.34288,3.35449,41290000.0
2008-09-18 13:00:00,3.35417,3.35734,3.34419,3.35364,52160000.0
2008-09-18 13:05:00,3.3531,3.35532,3.34285,3.34832,31150000.0
2008-09-18 13:10:00,3.35593,3.35593,3.34214,3.34567,34140000.0
2008-09-18 13:15:00,3.3426,3.34712,3.33728,3.33918,31890000.0
2008-09-18 13:20:00,3.33981,3.34943,3.33571,3.33963,31900000.0
2008-09-18 13:25:00,3.34488,3.34822,3.33645,3.34044,33060000.0
2008-09-18 13:30:00,3.34055,3.34812,3.33177,3.33522,36780000.0
2008-09-18 13:35:00,3.33905,3.33905,3.326,3.33363,31900000.0
2008-09-18 13:40:00,3.33289,3.33735,3.32554,3.33159,26650000.0
2008-09-18 13:45:00,3.33251,3.33824,3.32538,3.33774,29660000.0
2008-09-18 13:50:00,3.33279,3.34369,3.32803,3.33124,40570000.0
2008-09-18 13:55:00,3.33389,3.34781,3.33048,3.34139,35660000.0
2008-09-18 14:00:00,3.34453,3.3478,3.33502,3.33502,33780000.0
2008-09-18 14:05:00,3.34029,3.34186,3.32854,3.33529,40160000.0
2008-09-18 14:10:00,3.32921,3.34124,3.32736,3.33617,30420000.0
2008-09-18 14:15:00,3.33986,3.34304,3.32878,3.33769,33410000.0
2008-09-18 14:20:00,3.33864,3.34201,3.3305,3.33499,35280000.0
2008-09-18 14:25:00,3.3385,3.34254,3.33125,3.33807,39770000.0
2008-09-18 14:30:00,3.34351,3.34616,3.33406,3.34273,31890000.0
2008-09-18 14:35:00,3.34214,3.34791,3.33366,3.34225,33040000.0
2008-09-18 14:40:00,3.33683,3.3465,3.33343,3.34091,34890000.0
2008-09-18 14:45:00,3.34036,3.34446,3.33044,3.34194,31540000.0
2008-09-18 14:50:00,3.33875,3.34589,3.33247,3.3387,30400000.0
2008-09-18 14:55:00,3.34056,3.34244,3.32994,3.33233,39030000.0
2008-09-18 15:00:00,3.33768,3.34504,3.33242,3.34232,34950000.0
2008-09-18 15:05:00,3.33487,3.34226,3.32913,3.33213,27790000.0
2008-09-18 15:10:00,3.3364,3.34512,3.33342,3.34018,43160000.0
2008-09-18 15:15:00,3.33333,3.3409,3.32755,3.33976,36020000.0
2008-09-18 15:20:00,3.33228,3.34146,3.32819,3.3361,31140000.0
2008-09-18 15:25:00,3.33991,3.33991,3.32587,3.3376,37150000.0
2008-09-18 15:30:00,3.33714,3.33849,3.32874,3.33473,29290000.0
2008-09-18 15:35:00,3.33037,3.33863,3.32268,3.32537,33410000.0
2008-09-18 15:40:00,3.33679,3.33731,3.32468,3.33487,38270000.0
2008-09-18 15:45:00,3.33383,3.33853,3.32419,3.33306,31170000.0
2008-09-18 15:50:00,3.33836,3.33948,3.32916,3.33683,29650000.0
2008-09-18 15:55:00,3.33778,3.33867,3.32938,3.33463,34540000.0
2008-09-18 16:00:00,3.33409,3.33428,3.32433,3.33346,30410000.0
2008-09-18 16:05:00,3.32764,3.33454,3.32154,3.32959,28900000.0
2008-09-18 16:10:00,3.32926,3.33296,3.32184,3.33124,38280000.0
2008-09-18 16:15:00,3.33267,3.33402,3.32288,3.33176,39040000.0
2008-09-18 16:20:00,3.32844,3.33585,3.31951,3.31951,28140000.0
2008-09-18 16:25:00,3.32772,3.33108,3.31895,3.32928,33780000.0
2008-09-18 16:30:00,3.32567,3.33241,3.31823,3.3289,33020000.0
2008-09-18 16:35:00,3.33134,3.33585,3.32126,3.33246,42810000.0
2008-09-18 16:40:00,3.33327,3.33624,3.32334,3.33035,42030000.0
2008-09-18 16:45:00,3.33426,3.33983,3.32516,3.33741,31910000.0
2008-09-18 16:50:00,3.3326,3.34336,3.32746,3.3347,36410000.0
2008-09-18 16:55:00,3.33355,3.34233,3.32426,3.33663,37160000.0
2008-09-18 17:00:00,3.33491,3.34552,3.33081,3.34424,35640000.0
2008-09-18 17:05:00,3.3388,3.34511,3.32942,3.33827,32280000.0
2008-09-18 17:10:00,3.34241,3.34411,3.33311,3.33599,37160000.0
2008-09-18 17:15:00,3.3424,3.34825,3.32889,3.34212,42390000.0
2008-09-18 17:20:00,3.34576,3.34706,3.33439,3.34235,30410000.0
2008-09-18 17:25:00,3.34546,3.34546,3.33175,3.33175,40170000.0
2008-09-18 17:30:00,3.3347,3.34157,3.32006,3.32368,30050000.0
2008-09-18 17:35:00,3.3271,3.33086,3.3136,3.3186,62290000.0
2008-09-18 17:40:00,3.32514,3.32651,3.31378,3.32093,31520000.0
2008-09-18 17:45:00,3.32126,3.3389,3.31912,3.33245,28900000.0
2008-09-18 17:50:00,3.32876,3.34125,3.32016,3.33681,27760000.0
2008-09-18 17:55:00,3.33593,3.33593,3.32387,3.33367,32280000.0
2008-09-18 18:00:00,3.33532,3.33532,3.32126,3.3339,36760000.0
2008-09-18 18:05:00,3.33392,3.33516,3.32424,3.33516,32270000.0
2008-09-18 18:10:00,3.32812,3.33442,3.32083,3.33313,34150000.0
2008-09-18 18:15:00,3.33073,3.33292,3.32117,3.3261,34520000.0
2008-09-18 18:20:00,3.32727,3.3331,3.3228,3.33184,33020000.0
2008-09-18 18:25:00,3.33267,3.33399,3.32013,3.32877,35660000.0
2008-09-18 18:30:00,3.3306,3.33603,3.31969,3.32768,34900000.0
2008-09-18 18:35:00,3.32718,3.33468,3.32312,3.32504,29660000.0
2008-09-18 18:40:00,3.329,3.34067,3.32508,3.33942,28550000.0
2008-09-18 18:45:00,3.33527,3.34837,3.32667,3.34086,34900000.0
2008-09-18 18:50:00,3.34076,3.34935,3.32805,3.34082,34900000.0
2008-09-18 18:55:00,3.34367,3.34705,3.3352,3.34125,25530000.0
2008-09-18 19:00:00,3.3407,3.35434,3.33538,3.35196,36780000.0
2008-09-18 19:05:00,3.35227,3.35694,3.34049,3.34049,58560000.0
2008-09-18 19:10:00,3.34472,3.35378,3.33227,3.34377,55540000.0
2008-09-18 19:15:00,3.34854,3.34854,3.33542,3.34387,33020000.0
2008-09-18 19:20:00,3.33568,3.34576,3.33064,3.33949,30020000.0
2008-09-18 19:25:00,3.33536,3.33894,3.32312,3.33454,41280000.0
2008-09-18 19:30:00,3.33696,3.33696,3.3207,3.32389,28140000.0
2008-09-18 19:35:00,3.32678,3.33138,3.3177,3.31783,33770000.0
2008-09-18 19:40:00,3.32097,3.32831,3.31389,3.32079,40920000.0
2008-09-18 19:45:00,3.32743,3.32986,3.31728,3.3291,29280000.0
2008-09-18 19:50:00,3.32339,3.33094,3.31694,3.32702,32660000.0
2008-09-18 19:55:00,3.31629,3.32767,3.31322,3.32201,29290000.0
2008-09-18 20:00:00,3.3194,3.33062,3.31318,3.31972,44280000.0
2008-09-18 20:05:00,3.31989,3.33234,3.31532,3.32528,39410000.0
2008-09-18 20:10:00,3.32251,3.33035,3.31661,3.32384,31150000.0
2008-09-18 20:15:00,3.32954,3.32954,3.31917,3.32613,25900000.0
2008-09-18 20:20:00,3.3247,3.32764,3.31292,3.3201,28520000.0
2008-09-18 20:25:00,3.32505,3.32852,3.31662,3.32532,31890000.0
2008-09-18 20:30:00,3.32753,3.32805,3.31582,3.32292,42010000.0
2008-09-18 20:35:00,3.32635,3.32834,3.3155,3.32609,30790000.0
2008-09-18 20:40:00,3.32523,3.32768,3.31637,3.31637,31890000.0
2008-09-18 20:45:00,3.3275,3.3275,3.31632,3.32509,25890000.0
2008-09-18 20:50:00,3.32244,3.32667,3.31571,3.31642,37180000.0
2008-09-18 20:55:00,3.32723,3.32798,3.31519,3.32118,30030000.0
2008-09-18 21:00:00,3.32867,3.32867,3.31385,3.32298,28530000.0
2008-09-18 21:05:00,3.32129,3.3246,3.31217,3.31992,31920000.0
2008-09-18 21:10:00,3.31895,3.32284,3.30795,3.31475,40530000.0
2008-09-18 21:15:00,3.31992,3.32067,3.30757,3.31259,28910000.0
2008-09-18 21:20:00,3.31638,3.32003,3.30653,3.3166,31530000.0
2008-09-18 21:25:00,3.31717,3.31882,3.3061,3.31219,28150000.0
2008-09-18 21:30:00,3.31974,3.31974,3.30632,3.31728,29270000.0
2008-09-18 21:35:00,3.31627,3.32411,3.30676,3.30746,30030000.0
2008-09-18 21:40:00,3.31933,3.3198,3.30503,3.31524,45040000.0
2008-09-18 21:45:00,3.31755,3.31755,3.30567,3.30704,31150000.0
2008-09-18 21:50:00,3.30062,3.31362,3.29963,3.30623,35290000.0
2008-09-18 21:55:00,3.30613,3.31397,3.29944,3.30666,32660000.0
2008-09-18 22:00:00,3.30672,3.31424,3.30175,3.31094,37530000.0
2008-09-18 22:05:00,3.31119,3.31696,3.30307,3.31113,37150000.0
2008-09-18 22:10:00,3.31608,3.31687,3.30404,3.31334,30410000.0
2008-09-18 22:15:00,3.30984,3.31616,3.30428,3.31551,32660000.0
2008-09-18 22:20:00,3.31468,3.31802,3.30728,3.3073,28530000.0
2008-09-18 22:25:00,3.31564,3.31909,3.30212,3.31679,34160000.0
2008-09-18 22:30:00,3.31883,3.31883,3.30665,3.31292,29280000.0
2008-09-18 22:35:00,3.30709,3.31826,3.30709,3.31708,34160000.0
2008-09-18 22:40:00,3.31604,3.31774,3.3053,3.30562,28530000.0
2008-09-18 22:45:00,3.31436,3.31831,3.30533,3.31255,24390000.0
2008-09-18 22:50:00,3.31163,3.31724,3.30588,3.31301,25520000.0
2008-09-18 22:55:00,3.31514,3.31653,3.30416,3.30904,29650000.0
2008-09-18 23:00:00,3.31582,3.31638,3.30338,3.31151,24040000.0
2008-09-18 23:05:00,3.30785,3.31732,3.30568,3.31254,20640000.0
2008-09-18 23:10:00,3.31073,3.31771,3.30161,3.31028,37140000.0
2008-09-18 23:15:00,3.31471,3.31698,3.30195,3.3113,24400000.0
2008-09-18 23:20:00,3.31212,3.31661,3.30419,3.3099,31900000.0
2008-09-18 23:25:00,3.30748,3.31421,3.30302,3.31306,31160000.0
2008-09-18 23:30:00,3.30841,3.31772,3.30338,3.30831,32640000.0
2008-09-18 23:35:00,3.30255,3.31667,3.30255,3.31199,18020000.0
2008-09-18 23:40:00,3.31202,3.3201,3.30245,3.3173,34160000.0
2008-09-18 23:45:00,3.31717,3.31968,3.3024,3.31212,36410000.0
2008-09-18 23:50:00,3.30964,3.31543,3.30092,3.31022,37150000.0
2008-09-18 23:55:00,3.3144,3.3146,3.30229,3.31153,36050000.0
2008-09-19 00:00:00,3.31524,3.32005,3.30557,3.30972,25900000.0
2008-09-19 00:05:00,3.31864,3.32211,3.30865,3.31992,21050000.0
2008-09-19 00:10:00,3.3072,3.31911,3.3013,3.30891,30420000.0
2008-09-19 00:15:00,3.31758,3.32011,3.30578,3.3169,24790000.0
2008-09-19 00:20:00,3.31445,3.32033,3.30588,3.31143,17660000.0
2008-09-19 00:25:00,3.31175,3.31963,3.3064,3.31159,31910000.0
2008-09-19 00:30:00,3.31773,3.31941,3.30675,3.31455,28140000.0
2008-09-19 00:35:00,3.3161,3.31919,3.30642,3.31544,31890000.0
2008-09-19 00:40:00,3.3091,3.31901,3.30354,3.30675,41290000.0
2008-09-19 00:45:00,3.31869,3.31913,3.30873,3.31693,27400000.0
2008-09-19 00:50:00,3.31751,3.31946,3.30874,3.31802,27780000.0
2008-09-19 00:55:00,3.31878,3.32078,3.30862,3.31632,37890000.0
2008-09-19 01:00:00,3.31979,3.31979,3.30653,3.31208,27400000.0
2008-09-19 01:05:00,3.31699,3.31832,3.30647,3.31719,25890000.0
2008-09-19 01:10:00,3.31204,3.31907,3.30672,3.31715,24410000.0
2008-09-19 01:15:00,3.31677,3.32063,3.30635,3.31787,28540000.0
2008-09-19 01:20:00,3.30924,3.32024,3.30772,3.31712,25900000.0
2008-09-19 01:25:00,3.31121,3.32015,3.30524,3.3153,53690000.0
2008-09-19 01:30:00,3.31255,3.31831,3.30634,3.31054,34150000.0
2008-09-19 01:35:00,3.31777,3.31997,3.30675,3.31108,39400000.0
2008-09-19 01:40:00,3.31442,3.31928,3.30085,3.312,47280000.0
2008-09-19 01:45:00,3.31564,3.3186,3.30482,3.31725,42390000.0
2008-09-19 01:50:00,3.30645,3.32025,3.30628,3.30951,42040000.0
2008-09-19 01:55:00,3.31813,3.31859,3.30613,3.31808,36410000.0
2008-09-19 02:00:00,3.31821,3.31942,3.30579,3.3173,28890000.0
2008-09-19 02:05:00,3.31799,3.32094,3.30797,3.31241,29650000.0
2008-09-19 02:10:00,3.31225,3.32198,3.30766,3.31367,31140000.0
2008-09-19 02:15:00,3.32064,3.32064,3.31181,3.31683,27780000.0
2008-09-19 02:20:00,3.31721,3.32517,3.30892,3.31727,33790000.0
2008-09-19 02:25:00,3.31696,3.31873,3.30748,3.31346,29670000.0
2008-09-19 02:30:00,3.30926,3.31933,3.3078,3.31247,32670000.0
2008-09-19 02:35:00,3.30828,3.31901,3.30778,3.31363,30790000.0
2008-09-19 02:40:00,3.31591,3.31929,3.30853,3.31368,34530000.0
2008-09-19 02:45:00,3.32108,3.32108,3.30827,3.31627,28520000.0
2008-09-19 02:50:00,3.30853,3.32134,3.30559,3.32034,34890000.0
2008-09-19 02:55:00,3.31458,3.32152,3.3082,3.3134,29670000.0
2008-09-19 03:00:00,3.31942,3.32058,3.30692,3.31848,26650000.0
2008-09-19 03:05:00,3.31781,3.32166,3.30646,3.31247,33400000.0
2008-09-19 03:10:00,3.31615,3.32696,3.30732,3.32173,30780000.0
2008-09-19 03:15:00,3.32209,3.32594,3.31134,3.32194,31530000.0
2008-09-19 03:20:00,3.32225,3.3251,3.31055,3.31055,25520000.0
2008-09-19 03:25:00,3.31862,3.3249,3.31056,3.32173,31530000.0
2008-09-19 03:30:00,3.31397,3.32179,3.31032,3.31821,30410000.0
2008-09-19 03:35:00,3.32106,3.32236,3.30946,3.31739,33020000.0
2008-09-19 03:40:00,3.32018,3.32386,3.30999,3.31543,25150000.0
2008-09-19 03:45:00,3.32318,3.32318,3.3114,3.31388,25150000.0
2008-09-19 03:50:00,3.319,3.3222,3.3123,3.32012,27400000.0
2008-09-19 03:55:00,3.31518,3.32145,3.30865,3.31538,32260000.0
2008-09-19 04:00:00,3.30965,3.32261,3.30783,3.32028,37150000.0
2008-09-19 04:05:00,3.31469,3.32113,3.30728,3.31403,27780000.0
2008-09-19 04:10:00,3.31133,3.32275,3.31133,3.31407,34150000.0
2008-09-19 04:15:00,3.31948,3.32207,3.31421,3.31931,24770000.0
2008-09-19 04:20:00,3.31923,3.32119,3.30922,3.31914,27000000.0
2008-09-19 04:25:00,3.30974,3.32078,3.30192,3.30405,34890000.0
2008-09-19 04:30:00,3.31689,3.32056,3.30614,3.31809,31140000.0
2008-09-19 04:35:00,3.318,3.31816,3.30867,3.31375,31900000.0
2008-09-19 04:40:00,3.31273,3.31923,3.30817,3.31501,27390000.0
2008-09-19 04:45:00,3.31679,3.32041,3.30622,3.31714,33380000.0
2008-09-19 04:50:00,3.30851,3.32415,3.30664,3.3171,33030000.0
2008-09-19 04:55:00,3.31803,3.32102,3.30914,3.31621,33020000.0
2008-09-19 05:00:00,3.32252,3.32342,3.31129,3.31596,26650000.0
2008-09-19 05:05:00,3.31534,3.32177,3.30868,3.31528,30800000.0
2008-09-19 05:10:00,3.3152,3.32507,3.31115,3.31285,33390000.0
2008-09-19 05:15:00,3.31882,3.32297,3.30926,3.32065,31900000.0
2008-09-19 05:20:00,3.31152,3.32172,3.31106,3.31447,30390000.0
2008-09-19 05:25:00,3.32069,3.32193,3.31003,3.31616,29660000.0
2008-09-19 05:30:00,3.32333,3.32333,3.30946,3.31926,27410000.0
2008-09-19 05:35:00,3.31888,3.32194,3.31005,3.3206,37530000.0
2008-09-19 05:40:00,3.31578,3.32196,3.31041,3.31613,22920000.0
2008-09-19 05:45:00,3.31769,3.32174,3.31057,3.31171,26290000.0
2008-09-19 05:50:00,3.31314,3.32345,3.30884,3.31876,31890000.0
2008-09-19 05:55:00,3.3089,3.32117,3.3089,3.32049,32280000.0
2008-09-19 06:00:00,3.32257,3.32598,3.31042,3.31962,28160000.0
2008-09-19 06:05:00,3.31665,3.31857,3.30499,3.31698,25140000.0
2008-09-19 06:10:00,3.31683,3.32096,3.30886,3.31868,35270000.0
2008-09-19 06:15:00,3.32048,3.32052,3.30842,3.31872,28160000.0
2008-09-19 06:20:00,3.31316,3.32063,3.30926,3.31881,33400000.0
2008-09-19 06:25:00,3.31362,3.32103,3.30856,3.31775,28520000.0
2008-09-19 06:30:00,3.31988,3.32232,3.30785,3.31373,33410000.0
2008-09-19 06:35:00,3.31507,3.32176,3.30923,3.31395,42020000.0
2008-09-19 06:40:00,3.31305,3.32131,3.3083,3.3109,34510000.0
2008-09-19 06:45:00,3.32221,3.32221,3.30799,3.31761,33030000.0
2008-09-19 06:50:00,3.30878,3.31927,3.30717,3.31468,31140000.0
2008-09-19 06:55:00,3.31362,3.32009,3.30615,3.30976,41320000.0
2008-09-19 07:00:00,3.32155,3.32155,3.30849,3.31505,32660000.0
2008-09-19 07:05:00,3.31222,3.32401,3.30751,3.31648,39020000.0
2008-09-19 07:10:00,3.32004,3.32237,3.31007,3.32014,36410000.0
2008-09-19 07:15:00,3.32101,3.32227,3.30766,3.32157,32670000.0
2008-09-19 07:20:00,3.31402,3.31964,3.30817,3.31799,27780000.0
2008-09-19 07:25:00,3.30934,3.32138,3.30879,3.31817,31130000.0
2008-09-19 07:30:00,3.31799,3.32272,3.30498,3.31966,31910000.0
2008-09-19 07:35:00,3.31861,3.3219,3.30991,3.31883,31160000.0
2008-09-19 07:40:00,3.31088,3.32159,3.30662,3.31711,27040000.0
2008-09-19 07:45:00,3.31333,3.32082,3.30878,3.31495,32660000.0
2008-09-19 07:50:00,3.31706,3.31968,3.30805,3.31159,31920000.0
2008-09-19 07:55:00,3.3137,3.32134,3.30761,3.31494,29280000.0
2008-09-19 08:00:00,3.31681,3.32389,3.31017,3.31476,31150000.0
2008-09-19 08:05:00,3.31934,3.32244,3.30676,3.31766,40210000.0
2008-09-19 08:10:00,3.31921,3.32107,3.30157,3.3073,31930000.0
2008-09-19 08:15:00,3.30536,3.31465,3.29933,3.30995,33020000.0
2008-09-19 08:20:00,3.30789,3.31467,3.29462,3.2984,36770000.0
2008-09-19 08:25:00,3.30239,3.30631,3.29472,3.30485,30770000.0
2008-09-19 08:30:00,3.30679,3.30679,3.29388,3.30175,31130000.0
2008-09-19 08:35:00,3.30196,3.30318,3.29117,3.29781,33390000.0
2008-09-19 08:40:00,3.29604,3.30385,3.28873,3.29869,30020000.0
2008-09-19 08:45:00,3.3014,3.3021,3.28873,3.29919,33020000.0
2008-09-19 08:50:00,3.29035,3.29962,3.28486,3.29809,32270000.0
2008-09-19 08:55:00,3.29255,3.3017,3.28946,3.29963,29270000.0
2008-09-19 09:00:00,3.3016,3.30218,3.2897,3.2946,33790000.0
2008-09-19 09:05:00,3.29956,3.30728,3.2897,3.30491,30020000.0
2008-09-19 09:10:00,3.30559,3.31119,3.29598,3.30703,29660000.0
2008-09-19 09:15:00,3.30333,3.31099,3.29859,3.30376,28910000.0
2008-09-19 09:20:00,3.3073,3.30931,3.29811,3.30918,33770000.0
2008-09-19 09:25:00,3.30886,3.31048,3.30045,3.30612,28890000.0
2008-09-19 09:30:00,3.30446,3.3132,3.30252,3.31083,26640000.0
2008-09-19 09:35:00,3.31049,3.3149,3.30267,3.31391,27030000.0
2008-09-19 09:40:00,3.30541,3.31821,3.30272,3.31622,44310000.0
2008-09-19 09:45:00,3.30594,3.3212,3.30594,3.3151,31530000.0
2008-09-19 09:50:00,3.3161,3.32191,3.30877,3.31952,27780000.0
2008-09-19 09:55:00,3.31976,3.32205,3.30894,3.31837,36770000.0
2008-09-19 10:00:00,3.3186,3.31922,3.3082,3.30821,27400000.0
2008-09-19 10:05:00,3.3159,3.31904,3.30468,3.3179,29290000.0
2008-09-19 10:10:00,3.31745,3.32195,3.30883,3.31588,34530000.0
2008-09-19 10:15:00,3.3208,3.32452,3.31173,3.32293,33390000.0
2008-09-19 10:20:00,3.31891,3.32259,3.31464,3.3155,33790000.0
2008-09-19 10:25:00,3.31608,3.32379,3.31362,3.32176,29660000.0
2008-09-19 10:30:00,3.3191,3.32097,3.30742,3.31768,32650000.0
2008-09-19 10:35:00,3.31699,3.31699,3.3054,3.3143,31900000.0
2008-09-19 10:40:00,3.30834,3.31849,3.30414,3.31554,35280000.0
2008-09-19 10:45:00,3.31495,3.31897,3.30444,3.3142,35270000.0
2008-09-19 10:50:00,3.31443,3.31529,3.30072,3.31154,36040000.0
2008-09-19 10:55:00,3.31084,3.31478,3.30102,3.31288,49150000.0
2008-09-19 11:00:00,3.31397,3.31958,3.30501,3.30919,39770000.0
2008-09-19 11:05:00,3.31462,3.31606,3.30352,3.31358,33020000.0
2008-09-19 11:10:00,3.30893,3.31442,3.30354,3.31395,40510000.0
2008-09-19 11:15:00,3.30932,3.31674,3.30466,3.31646,33020000.0
2008-09-19 11:20:00,3.31517,3.31633,3.30494,3.31348,32660000.0
2008-09-19 11:25:00,3.31362,3.32042,3.30558,3.32042,38290000.0
2008-09-19 11:30:00,3.32089,3.32266,3.30753,3.31214,45060000.0
2008-09-19 11:35:00,3.31763,3.32395,3.30839,3.32077,45420000.0
2008-09-19 11:40:00,3.3145,3.32424,3.31126,3.32026,32300000.0
2008-09-19 11:45:00,3.31284,3.32349,3.30974,3.3109,36400000.0
2008-09-19 11:50:00,3.31654,3.32497,3.30914,3.31907,34160000.0
2008-09-19 11:55:00,3.31259,3.3237,3.31225,3.32353,41660000.0
2008-09-19 12:00:00,3.32033,3.32601,3.31407,3.31631,30770000.0
2008-09-19 12:05:00,3.31268,3.32457,3.31085,3.32266,34520000.0
2008-09-19 12:10:00,3.31761,3.3237,3.31058,3.31202,43570000.0
2008-09-19 12:15:00,3.3224,3.32333,3.30936,3.32033,44650000.0
2008-09-19 12:20:00,3.32193,3.324,3.30893,3.32346,28910000.0
2008-09-19 12:25:00,3.31743,3.32393,3.30976,3.32163,30760000.0
2008-09-19 12:30:00,3.32246,3.32369,3.30943,3.31904,40920000.0
2008-09-19 12:35:00,3.31853,3.32126,3.30964,3.3143,32650000.0
2008-09-19 12:40:00,3.31745,3.3189,3.3055,3.30636,36020000.0
2008-09-19 12:45:00,3.31491,3.31846,3.30633,3.31702,31920000.0
2008-09-19 12:50:00,3.31268,3.31888,3.30709,3.3096,34910000.0
2008-09-19 12:55:00,3.31016,3.31996,3.30753,3.31896,40920000.0
2008-09-19 13:00:00,3.31708,3.32164,3.3075,3.31892,51800000.0
2008-09-19 13:05:00,3.31967,3.31967,3.30789,3.3123,32260000.0
2008-09-19 13:10:00,3.31671,3.31885,3.30646,3.31521,33400000.0
2008-09-19 13:15:00,3.31454,3.31857,3.30759,3.30938,29290000.0
2008-09-19 13:20:00,3.31185,3.31742,3.30497,3.31034,31530000.0
2008-09-19 13:25:00,3.31647,3.31811,3.30664,3.31131,37160000.0
2008-09-19 13:30:00,3.31331,3.31763,3.30261,3.30893,37530000.0
2008-09-19 13:35:00,3.31236,3.31372,3.30128,3.30611,32640000.0
2008-09-19 13:40:00,3.30704,3.31052,3.29802,3.305,30400000.0
2008-09-19 13:45:00,3.30554,3.31119,3.29903,3.30878,30760000.0
2008-09-19 13:50:00,3.30786,3.31049,3.29811,3.29865,40170000.0
2008-09-19 13:55:00,3.30156,3.3077,3.29753,3.30062,37150000.0
2008-09-19 14:00:00,3.30389,3.30862,3.2991,3.3002,34520000.0
2008-09-19 14:05:00,3.30617,3.30856,3.29659,3.30551,39800000.0
2008-09-19 14:10:00,3.29815,3.30541,3.29147,3.29586,33380000.0
2008-09-19 14:15:00,3.29949,3.3048,3.29419,3.30374,32670000.0
2008-09-19 14:20:00,3.30224,3.30531,3.29023,3.29675,35270000.0
2008-09-19 14:25:00,3.30163,3.3067,3.2952,3.30115,38660000.0
2008-09-19 14:30:00,3.30276,3.30281,3.28831,3.29729,31160000.0
2008-09-19 14:35:00,3.29735,3.30322,3.28702,3.29666,32300000.0
2008-09-19 14:40:00,3.29047,3.30088,3.28663,3.2977,34900000.0
2008-09-19 14:45:00,3.29621,3.30114,3.28609,3.29952,33020000.0
2008-09-19 14:50:00,3.29596,3.30417,3.29149,3.29988,30420000.0
2008-09-19 14:55:00,3.30268,3.30268,3.29024,3.29231,39770000.0
2008-09-19 15:00:00,3.29715,3.30156,3.2898,3.29876,36410000.0
2008-09-19 15:05:00,3.29387,3.30587,3.2894,3.29597,29270000.0
2008-09-19 15:10:00,3.30075,3.30751,3.29141,3.30107,43900000.0
2008-09-19 15:15:00,3.29671,3.30263,3.29116,3.29949,35280000.0
2008-09-19 15:20:00,3.29444,3.30315,3.28549,3.29819,31520000.0
2008-09-19 15:25:00,3.298,3.29844,3.28253,3.28765,33390000.0
2008-09-19 15:30:00,3.29387,3.29679,3.28537,3.29112,31530000.0
2008-09-19 15:35:00,3.28738,3.29793,3.28004,3.28774,34520000.0
2008-09-19 15:40:00,3.29593,3.29976,3.28553,3.29148,37150000.0
2008-09-19 15:45:00,3.29035,3.29507,3.28315,3.28748,32640000.0
2008-09-19 15:50:00,3.291,3.2974,3.28507,3.29446,29290000.0
2008-09-19 15:55:00,3.29586,3.29947,3.28653,3.29693,35290000.0
2008-09-19 16:00:00,3.2984,3.30121,3.28931,3.30058,29650000.0
2008-09-19 16:05:00,3.29625,3.30203,3.29008,3.30022,28550000.0
2008-09-19 16:10:00,3.29677,3.30366,3.29208,3.30195,39410000.0
2008-09-19 16:15:00,3.30204,3.30373,3.29141,3.30003,37170000.0
2008-09-19 16:20:00,3.29758,3.30196,3.28863,3.30012,26650000.0
2008-09-19 16:25:00,3.29991,3.3014,3.29132,3.30103,29280000.0
2008-09-19 16:30:00,3.29584,3.30175,3.28574,3.30044,30050000.0
2008-09-19 16:35:00,3.3012,3.3042,3.2881,3.29686,42800000.0
2008-09-19 16:40:00,3.29809,3.29954,3.28652,3.28852,37910000.0
2008-09-19 16:45:00,3.2949,3.29649,3.28389,3.29234,32660000.0
2008-09-19 16:50:00,3.29047,3.29737,3.28328,3.28994,37530000.0
2008-09-19 16:55:00,3.2897,3.29548,3.28019,3.28852,38280000.0
2008-09-19 17:00:00,3.28573,3.29208,3.27967,3.28371,34910000.0
2008-09-19 17:05:00,3.27814,3.29333,3.27634,3.28579,30810000.0
2008-09-19 17:10:00,3.28454,3.28778,3.27451,3.27919,37520000.0
2008-09-19 17:15:00,3.28531,3.28904,3.27196,3.2729,37180000.0
2008-09-19 17:20:00,3.2826,3.2852,3.27197,3.27965,30020000.0
2008-09-19 17:25:00,3.28379,3.28786,3.27575,3.27872,39430000.0
2008-09-19 17:30:00,3.28233,3.29202,3.28131,3.28224,34900000.0
2008-09-19 17:35:00,3.28673,3.29392,3.28004,3.28472,60060000.0
2008-09-19 17:40:00,3.29077,3.29312,3.28297,3.28621,32260000.0
2008-09-19 17:45:00,3.28766,3.29081,3.27898,3.28373,28900000.0
2008-09-19 17:50:00,3.28557,3.29116,3.27925,3.28632,28520000.0
2008-09-19 17:55:00,3.28619,3.28714,3.27312,3.28225,31530000.0
2008-09-19 18:00:00,3.28403,3.28728,3.27457,3.28629,35280000.0
2008-09-19 18:05:00,3.28467,3.28582,3.27483,3.28442,30790000.0
2008-09-19 18:10:00,3.27848,3.2865,3.27324,3.28486,35310000.0
2008-09-19 18:15:00,3.28314,3.2865,3.27378,3.27934,34140000.0
2008-09-19 18:20:00,3.28027,3.28491,3.27402,3.27646,32270000.0
2008-09-19 18:25:00,3.28323,3.28629,3.27116,3.28153,36380000.0
2008-09-19 18:30:00,3.2881,3.29431,3.27925,3.28685,34890000.0
2008-09-19 18:35:00,3.28697,3.29124,3.27735,3.27735,28170000.0
2008-09-19 18:40:00,3.28148,3.28712,3.2727,3.28416,29260000.0
2008-09-19 18:45:00,3.2828,3.28298,3.27034,3.27509,36390000.0
2008-09-19 18:50:00,3.27514,3.28399,3.27153,3.2797,30020000.0
2008-09-19 18:55:00,3.28309,3.28457,3.27255,3.27659,28530000.0
2008-09-19 19:00:00,3.27582,3.28467,3.27074,3.28359,36780000.0
2008-09-19 19:05:00,3.28224,3.2857,3.27014,3.27191,55540000.0
2008-09-19 19:10:00,3.27773,3.28369,3.26905,3.28078,55560000.0
2008-09-19 19:15:00,3.28396,3.28396,3.27074,3.28098,33770000.0
2008-09-19 19:20:00,3.27249,3.28299,3.27229,3.28157,31160000.0
2008-09-19 19:25:00,3.2778,3.28816,3.2719,3.28375,40160000.0
2008-09-19 19:30:00,3.28167,3.28429,3.26904,3.2734,29650000.0
2008-09-19 19:35:00,3.27612,3.28062,3.26786,3.27023,30030000.0
2008-09-19 19:40:00,3.27456,3.28287,3.26892,3.27522,34560000.0
2008-09-19 19:45:00,3.28278,3.28278,3.26792,3.28069,26640000.0
2008-09-19 19:50:00,3.27473,3.28218,3.2706,3.27565,27770000.0
2008-09-19 19:55:00,3.26969,3.28121,3.26964,3.27856,34130000.0
2008-09-19 20:00:00,3.27616,3.28964,3.26878,3.27558,42810000.0
2008-09-19 20:05:00,3.28092,3.2817,3.27004,3.27553,33420000.0
2008-09-19 20:10:00,3.27679,3.28057,3.26783,3.27528,34170000.0
2008-09-19 20:15:00,3.27845,3.28426,3.27008,3.27578,33400000.0
2008-09-19 20:20:00,3.27537,3.2857,3.27276,3.27976,30010000.0
2008-09-19 20:25:00,3.2734,3.28487,3.27183,3.2832,33030000.0
2008-09-19 20:30:00,3.28645,3.28645,3.27508,3.28416,32280000.0
2008-09-19 20:35:00,3.28431,3.28507,3.27249,3.27354,32640000.0
2008-09-19 20:40:00,3.28141,3.28611,3.27336,3.2743,24420000.0
2008-09-19 20:45:00,3.27542,3.28551,3.27217,3.28013,28890000.0
2008-09-19 20:50:00,3.2838,3.28624,3.27329,3.27537,34900000.0
2008-09-19 20:55:00,3.28522,3.28781,3.27392,3.27867,27030000.0
2008-09-19 21:00:00,3.27605,3.28558,3.27374,3.28274,28900000.0
2008-09-19 21:05:00,3.28339,3.28571,3.27396,3.2827,25890000.0
2008-09-19 21:10:00,3.2808,3.28304,3.27112,3.27646,45040000.0
2008-09-19 21:15:00,3.28122,3.28592,3.27368,3.28241,34150000.0
2008-09-19 21:20:00,3.27696,3.2858,3.27036,3.27703,46530000.0
2008-09-19 21:25:00,3.28306,3.28629,3.27107,3.27894,35700000.0
2008-09-19 21:30:00,3.28532,3.28532,3.2717,3.27844,28530000.0
2008-09-19 21:35:00,3.28056,3.28384,3.27112,3.27831,39780000.0
2008-09-19 21:40:00,3.28279,3.28647,3.27354,3.28304,48040000.0
2008-09-19 21:45:00,3.27949,3.28488,3.27031,3.27031,30780000.0
2008-09-19 21:50:00,3.27496,3.28689,3.26935,3.27873,44300000.0
2008-09-19 21:55:00,3.28088,3.28645,3.2726,3.27706,47310000.0
2008-09-19 22:00:00,3.27767,3.28056,3.2697,3.28024,37180000.0
2008-09-19 22:05:00,3.2769,3.28269,3.27055,3.28031,60810000.0
2008-09-19 22:10:00,3.27942,3.29068,3.26762,3.28322,41660000.0
2008-09-19 22:15:00,3.28408,3.28626,3.26771,3.28442,45790000.0
2008-09-19 22:20:00,3.27882,3.28659,3.27208,3.28297,46900000.0
2008-09-19 22:25:00,3.27828,3.28741,3.27283,3.28376,49170000.0
2008-09-19 22:30:00,3.28616,3.28616,3.27177,3.2735,37150000.0
2008-09-19 22:35:00,3.27339,3.28532,3.2698,3.28007,41310000.0
2008-09-19 22:40:00,3.28318,3.28506,3.27485,3.2788,31910000.0
2008-09-19 22:45:00,3.2818,3.28681,3.27276,3.28248,33020000.0
2008-09-19 22:50:00,3.28267,3.28515,3.27332,3.28311,30790000.0
2008-09-19 22:55:00,3.28239,3.28624,3.27344,3.27978,45040000.0
2008-09-21 23:00:00,3.27452,3.28441,3.27452,3.27949,7140000.0
2008-09-21 23:15:00,3.27872,3.28861,3.27872,3.28369,6770000.0
2008-09-21 23:30:00,3.27935,3.29037,3.27935,3.28225,8650000.0
2008-09-21 23:45:00,3.27822,3.28811,3.27822,3.28319,7140000.0
2008-09-22 00:00:00,3.27792,3.28781,3.27792,3.28289,7510000.0
2008-09-22 00:10:00,3.27598,3.28513,3.27598,3.28134,7880000.0
2008-09-22 00:15:00,3.27918,3.29148,3.27918,3.28337,7140000.0
2008-09-22 00:30:00,3.27832,3.28821,3.27832,3.28329,7880000.0
2008-09-22 00:45:00,3.27812,3.28801,3.27812,3.28309,7140000.0
2008-09-22 01:00:00,3.27832,3.28821,3.27832,3.28329,6400000.0
2008-09-22 01:15:00,3.2777,3.2871,3.27484,3.27964,14280000.0
2008-09-22 01:25:00,3.2725,3.28376,3.2725,3.27998,7140000.0
2008-09-22 01:30:00,3.27582,3.28571,3.27582,3.28079,6030000.0
2008-09-22 01:45:00,3.27602,3.28591,3.27602,3.28099,6400000.0
2008-09-22 02:15:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 02:30:00,3.28388,3.28505,3.27403,3.27542,15000000.0
2008-09-22 02:40:00,3.27999,3.28491,3.27502,3.27502,7880000.0
2008-09-22 02:45:00,3.28523,3.28523,3.27825,3.2799,3000000.0
2008-09-22 02:55:00,3.27935,3.28438,3.27179,3.27285,8250000.0
2008-09-22 03:00:00,3.28049,3.28541,3.27552,3.27552,7510000.0
2008-09-22 03:15:00,3.28274,3.2891,3.27506,3.28155,16500000.0
2008-09-22 03:30:00,3.28059,3.28551,3.27562,3.27562,7880000.0
2008-09-22 03:45:00,3.28109,3.28601,3.27612,3.27612,7510000.0
2008-09-22 04:00:00,3.28277,3.28541,3.27552,3.28487,14660000.0
2008-09-22 04:05:00,3.27877,3.28334,3.27172,3.27301,14650000.0
2008-09-22 04:10:00,3.27579,3.28071,3.27082,3.27082,7510000.0
2008-09-22 04:15:00,3.27979,3.28471,3.27482,3.27482,7880000.0
2008-09-22 04:25:00,3.28037,3.28321,3.26265,3.27035,24440000.0
2008-09-22 04:30:00,3.27398,3.27398,3.27398,3.27398,750000.0
2008-09-22 04:45:00,3.27853,3.28095,3.27132,3.27564,12770000.0
2008-09-22 05:00:00,3.27709,3.28201,3.27212,3.27212,7880000.0
2008-09-22 05:15:00,3.27133,3.28097,3.27133,3.27584,5630000.0
2008-09-22 05:20:00,3.2743,3.27823,3.26691,3.26888,7880000.0
2008-09-22 05:25:00,3.27447,3.27863,3.26834,3.26865,8250000.0
2008-09-22 05:30:00,3.28152,3.28152,3.26767,3.26803,19500000.0
2008-09-22 05:40:00,3.27765,3.28124,3.26691,3.26803,13140000.0
2008-09-22 05:45:00,3.27899,3.28052,3.27406,3.27534,10880000.0
2008-09-22 05:50:00,3.27221,3.28195,3.26762,3.27624,25180000.0
2008-09-22 06:00:00,3.27599,3.28091,3.26901,3.27227,13130000.0
2008-09-22 06:05:00,3.27415,3.28017,3.2667,3.26869,15020000.0
2008-09-22 06:15:00,3.28072,3.28072,3.27132,3.28007,21750000.0
2008-09-22 06:20:00,3.27709,3.27709,3.2682,3.27675,5250000.0
2008-09-22 06:30:00,3.27579,3.28071,3.27082,3.27082,7510000.0
2008-09-22 06:45:00,3.27563,3.28083,3.26963,3.28083,12010000.0
2008-09-22 06:50:00,3.27424,3.27763,3.27132,3.27488,9390000.0
2008-09-22 06:55:00,3.27784,3.27821,3.26869,3.27611,8660000.0
2008-09-22 07:00:00,3.27388,3.27861,3.26982,3.27861,5250000.0
2008-09-22 07:05:00,3.27445,3.27934,3.26943,3.27578,12020000.0
2008-09-22 07:15:00,3.27036,3.27935,3.27036,3.27501,10500000.0
2008-09-22 07:25:00,3.27112,3.27862,3.26754,3.27687,17270000.0
2008-09-22 07:30:00,3.27755,3.27755,3.26613,3.27571,14250000.0
2008-09-22 07:35:00,3.27293,3.27992,3.26618,3.27533,17280000.0
2008-09-22 07:45:00,3.27309,3.27702,3.26548,3.26737,7510000.0
2008-09-22 07:50:00,3.26937,3.27898,3.26669,3.27432,19500000.0
2008-09-22 07:55:00,3.26859,3.27711,3.26418,3.26662,37890000.0
2008-09-22 08:00:00,3.27722,3.27722,3.26571,3.26582,20260000.0
2008-09-22 08:05:00,3.27604,3.2763,3.26624,3.26793,16500000.0
2008-09-22 08:10:00,3.27515,3.27798,3.26842,3.27729,12000000.0
2008-09-22 08:15:00,3.27426,3.28293,3.2657,3.27082,36410000.0
2008-09-22 08:20:00,3.26706,3.27688,3.26183,3.267,25520000.0
2008-09-22 08:25:00,3.26704,3.27493,3.26158,3.26925,23270000.0
2008-09-22 08:30:00,3.27222,3.27361,3.25811,3.26829,39760000.0
2008-09-22 08:35:00,3.27106,3.27203,3.25986,3.25986,29640000.0
2008-09-22 08:40:00,3.2684,3.27088,3.2591,3.26662,24400000.0
2008-09-22 08:45:00,3.26795,3.27051,3.25474,3.26185,53690000.0
2008-09-22 08:50:00,3.25618,3.27058,3.25465,3.26564,52180000.0
2008-09-22 08:55:00,3.26672,3.27093,3.25854,3.26475,36400000.0
2008-09-22 09:00:00,3.26515,3.27027,3.25829,3.26897,24010000.0
2008-09-22 09:05:00,3.26534,3.27105,3.25898,3.26674,24390000.0
2008-09-22 09:10:00,3.26856,3.26883,3.25595,3.2618,28160000.0
2008-09-22 09:15:00,3.26963,3.26963,3.25718,3.26418,27380000.0
2008-09-22 09:20:00,3.25912,3.27354,3.25912,3.26858,30760000.0
2008-09-22 09:25:00,3.26902,3.2776,3.26291,3.27442,34150000.0
2008-09-22 09:30:00,3.27217,3.27801,3.26472,3.27624,34160000.0
2008-09-22 09:35:00,3.27473,3.27732,3.2676,3.27177,26650000.0
2008-09-22 09:40:00,3.27066,3.27926,3.2661,3.27348,33770000.0
2008-09-22 09:45:00,3.27617,3.28061,3.26357,3.27337,34890000.0
2008-09-22 09:50:00,3.28007,3.28145,3.2693,3.2705,31530000.0
2008-09-22 09:55:00,3.28192,3.28223,3.26682,3.28223,30770000.0
2008-09-22 10:00:00,3.28089,3.28089,3.26746,3.27983,31160000.0
2008-09-22 10:05:00,3.27869,3.28095,3.26896,3.27532,22900000.0
2008-09-22 10:10:00,3.27344,3.28413,3.26876,3.27977,28530000.0
2008-09-22 10:15:00,3.28034,3.28502,3.27226,3.28076,32630000.0
2008-09-22 10:20:00,3.27368,3.28233,3.26948,3.27468,59320000.0
2008-09-22 10:25:00,3.27202,3.28069,3.26975,3.27069,28880000.0
2008-09-22 10:30:00,3.27017,3.28462,3.26868,3.27824,40160000.0
2008-09-22 10:35:00,3.27347,3.27968,3.26878,3.27682,28900000.0
2008-09-22 10:40:00,3.26882,3.27864,3.26672,3.27864,31540000.0
2008-09-22 10:45:00,3.27488,3.27928,3.26976,3.278,28890000.0
2008-09-22 10:50:00,3.27466,3.27649,3.26356,3.26619,32650000.0
2008-09-22 10:55:00,3.27185,3.27185,3.25903,3.26034,35640000.0
2008-09-22 11:00:00,3.2669,3.27238,3.25969,3.26729,37160000.0
2008-09-22 11:05:00,3.26626,3.27337,3.25803,3.26516,38650000.0
2008-09-22 11:10:00,3.26994,3.27352,3.26142,3.27203,34510000.0
2008-09-22 11:15:00,3.26799,3.27369,3.25923,3.26548,33050000.0
2008-09-22 11:20:00,3.26995,3.27289,3.26315,3.27134,39840000.0
2008-09-22 11:25:00,3.26818,3.27531,3.26177,3.26954,25900000.0
2008-09-22 11:30:00,3.27449,3.27528,3.26425,3.27403,25150000.0
2008-09-22 11:35:00,3.26916,3.27487,3.26423,3.2748,19900000.0
2008-09-22 11:40:00,3.273,3.27963,3.26482,3.27496,39030000.0
2008-09-22 11:45:00,3.27526,3.27726,3.26626,3.27726,30760000.0
2008-09-22 11:50:00,3.27679,3.27754,3.26488,3.27111,30380000.0
2008-09-22 11:55:00,3.27622,3.27847,3.2658,3.27598,30390000.0
2008-09-22 12:00:00,3.27716,3.27754,3.26598,3.27334,33800000.0
2008-09-22 12:05:00,3.27271,3.27655,3.26409,3.27272,30770000.0
2008-09-22 12:10:00,3.26722,3.27368,3.26317,3.27054,31170000.0
2008-09-22 12:15:00,3.27074,3.27454,3.26106,3.26982,29660000.0
2008-09-22 12:20:00,3.26072,3.27033,3.25489,3.2631,34150000.0
2008-09-22 12:25:00,3.26769,3.27132,3.26161,3.26825,32250000.0
2008-09-22 12:30:00,3.26879,3.26939,3.25624,3.26916,23310000.0
2008-09-22 12:35:00,3.27017,3.27565,3.26242,3.26793,25890000.0
2008-09-22 12:40:00,3.27201,3.27505,3.25942,3.26364,32690000.0
2008-09-22 12:45:00,3.27231,3.27741,3.26343,3.26839,43530000.0
2008-09-22 12:50:00,3.26363,3.2856,3.26363,3.27768,28900000.0
2008-09-22 12:55:00,3.28158,3.2883,3.26883,3.28183,36790000.0
2008-09-22 13:00:00,3.2769,3.29274,3.2752,3.29124,39400000.0
2008-09-22 13:05:00,3.28775,3.2905,3.27867,3.28143,31140000.0
2008-09-22 13:10:00,3.28673,3.29373,3.27894,3.29014,31920000.0
2008-09-22 13:15:00,3.29122,3.29508,3.2829,3.28658,34520000.0
2008-09-22 13:20:00,3.29177,3.2994,3.287,3.29761,34150000.0
2008-09-22 13:25:00,3.29688,3.29897,3.28485,3.29419,31520000.0
2008-09-22 13:30:00,3.29158,3.30073,3.28558,3.29687,33390000.0
2008-09-22 13:35:00,3.28981,3.3018,3.28579,3.30024,35300000.0
2008-09-22 13:40:00,3.29865,3.30193,3.29066,3.29802,34530000.0
2008-09-22 13:45:00,3.29604,3.30281,3.28859,3.29503,31160000.0
2008-09-22 13:50:00,3.29903,3.30264,3.29321,3.30205,39800000.0
2008-09-22 13:55:00,3.29721,3.30206,3.29375,3.29863,34910000.0
2008-09-22 14:00:00,3.29669,3.30264,3.28975,3.29373,36400000.0
2008-09-22 14:05:00,3.28708,3.30047,3.28635,3.29323,35680000.0
2008-09-22 14:10:00,3.29963,3.30127,3.29027,3.29655,31140000.0
2008-09-22 14:15:00,3.29451,3.29948,3.28545,3.29345,27030000.0
2008-09-22 14:20:00,3.29417,3.29702,3.28542,3.29579,31530000.0
2008-09-22 14:25:00,3.29109,3.29736,3.28352,3.28983,36810000.0
2008-09-22 14:30:00,3.29004,3.29762,3.28526,3.29469,31160000.0
2008-09-22 14:35:00,3.28848,3.29486,3.28284,3.288,32280000.0
2008-09-22 14:40:00,3.28625,3.29494,3.28436,3.28983,30410000.0
2008-09-22 14:45:00,3.29085,3.29621,3.28133,3.29543,32290000.0
2008-09-22 14:50:00,3.29227,3.29817,3.28614,3.29593,26660000.0
2008-09-22 14:55:00,3.29533,3.29802,3.28659,3.29517,52920000.0
2008-09-22 15:00:00,3.29759,3.29831,3.28627,3.28993,40910000.0
2008-09-22 15:05:00,3.2912,3.2959,3.28552,3.28992,31940000.0
2008-09-22 15:10:00,3.29379,3.29408,3.28323,3.29181,31170000.0
2008-09-22 15:15:00,3.28382,3.29466,3.28323,3.29222,34180000.0
2008-09-22 15:20:00,3.29016,3.29637,3.28438,3.29391,31910000.0
2008-09-22 15:25:00,3.29415,3.30124,3.2873,3.29513,34530000.0
2008-09-22 15:30:00,3.29472,3.29792,3.28908,3.2937,24390000.0
2008-09-22 15:35:00,3.2989,3.30109,3.28853,3.30109,29280000.0
2008-09-22 15:40:00,3.298,3.30145,3.28809,3.29926,44660000.0
2008-09-22 15:45:00,3.28678,3.29844,3.28407,3.29595,45410000.0
2008-09-22 15:50:00,3.28914,3.29531,3.28352,3.28352,26270000.0
2008-09-22 15:55:00,3.29153,3.29995,3.28612,3.28992,27020000.0
2008-09-22 16:00:00,3.29461,3.29756,3.28508,3.29165,41670000.0
2008-09-22 16:05:00,3.29658,3.29779,3.28722,3.29148,34900000.0
2008-09-22 16:10:00,3.29483,3.29577,3.28232,3.28505,30400000.0
2008-09-22 16:15:00,3.29477,3.29576,3.28535,3.2889,35640000.0
2008-09-22 16:20:00,3.29518,3.29705,3.28433,3.29257,45420000.0
2008-09-22 16:25:00,3.28839,3.30127,3.28783,3.29735,47270000.0
2008-09-22 16:30:00,3.2978,3.2978,3.28453,3.28848,39390000.0
2008-09-22 16:35:00,3.28862,3.29238,3.27978,3.29142,30020000.0
2008-09-22 16:40:00,3.29128,3.29825,3.28261,3.28953,33400000.0
2008-09-22 16:45:00,3.29412,3.29412,3.28168,3.28607,38280000.0
2008-09-22 16:50:00,3.29101,3.29277,3.28078,3.29169,31170000.0
2008-09-22 16:55:00,3.28775,3.2948,3.27951,3.29238,39770000.0
2008-09-22 17:00:00,3.29167,3.29167,3.27671,3.28863,48780000.0
2008-09-22 17:05:00,3.28943,3.29423,3.28256,3.29262,36780000.0
2008-09-22 17:10:00,3.28998,3.29141,3.27806,3.28738,34910000.0
2008-09-22 17:15:00,3.2886,3.29197,3.27952,3.28579,35290000.0
2008-09-22 17:20:00,3.2901,3.29183,3.27912,3.29183,32650000.0
2008-09-22 17:25:00,3.28925,3.29161,3.27645,3.28628,33020000.0
2008-09-22 17:30:00,3.28616,3.28856,3.27493,3.27891,30770000.0
2008-09-22 17:35:00,3.2799,3.28883,3.2799,3.28379,34900000.0
2008-09-22 17:40:00,3.2844,3.28677,3.27526,3.28486,13520000.0
2008-09-22 17:45:00,3.2836,3.28797,3.27617,3.28641,33050000.0
2008-09-22 17:50:00,3.28725,3.29111,3.27642,3.29014,30390000.0
2008-09-22 17:55:00,3.28207,3.29368,3.27816,3.28962,26290000.0
2008-09-22 18:00:00,3.2894,3.29139,3.28084,3.29023,31140000.0
2008-09-22 18:05:00,3.28782,3.29037,3.27677,3.2849,22900000.0
2008-09-22 18:10:00,3.28394,3.29125,3.27939,3.28121,27010000.0
2008-09-22 18:15:00,3.29065,3.29478,3.28005,3.28948,41650000.0
2008-09-22 18:20:00,3.29791,3.29791,3.27875,3.28601,27770000.0
2008-09-22 18:25:00,3.28704,3.29074,3.28361,3.28638,15010000.0
2008-09-22 18:30:00,3.28504,3.28947,3.27872,3.28754,11640000.0
2008-09-22 18:35:00,3.29033,3.29189,3.27966,3.28765,17260000.0
2008-09-22 18:40:00,3.28466,3.29167,3.28132,3.28989,19150000.0
2008-09-22 18:45:00,3.29241,3.29249,3.27967,3.29249,24770000.0
2008-09-22 18:50:00,3.29233,3.29233,3.28039,3.28897,17640000.0
2008-09-22 18:55:00,3.28495,3.29027,3.27913,3.28933,32300000.0
2008-09-22 19:00:00,3.28955,3.28955,3.27813,3.28266,26670000.0
2008-09-22 19:05:00,3.28736,3.28955,3.27562,3.28223,27410000.0
2008-09-22 19:10:00,3.28881,3.29082,3.27877,3.29061,28950000.0
2008-09-22 19:15:00,3.28955,3.29117,3.27877,3.28419,29650000.0
2008-09-22 19:20:00,3.28845,3.29001,3.28006,3.28566,10510000.0
2008-09-22 19:25:00,3.2892,3.2904,3.27924,3.28993,13500000.0
2008-09-22 19:30:00,3.29052,3.29097,3.28128,3.28465,10510000.0
2008-09-22 19:35:00,3.28458,3.28873,3.27829,3.27891,7510000.0
2008-09-22 19:40:00,3.28534,3.28998,3.27574,3.28414,26650000.0
2008-09-22 19:45:00,3.28603,3.29122,3.28235,3.28906,19890000.0
2008-09-22 19:50:00,3.28951,3.29397,3.27937,3.29056,32270000.0
2008-09-22 19:55:00,3.28461,3.29168,3.28201,3.28676,10130000.0
2008-09-22 20:00:00,3.2875,3.29199,3.28042,3.28226,7510000.0
2008-09-22 20:05:00,3.28662,3.29141,3.28024,3.28192,8250000.0
2008-09-22 20:10:00,3.28871,3.29025,3.28131,3.29025,6380000.0
2008-09-22 20:15:00,3.2909,3.29121,3.27828,3.28016,17640000.0
2008-09-22 20:20:00,3.29108,3.29133,3.28022,3.28854,19900000.0
2008-09-22 20:25:00,3.29112,3.29388,3.27988,3.28307,13900000.0
2008-09-22 20:30:00,3.29167,3.29232,3.27881,3.28986,13500000.0
2008-09-22 20:35:00,3.28755,3.29059,3.27971,3.29039,9750000.0
2008-09-22 20:40:00,3.28404,3.28888,3.27954,3.28863,7500000.0
2008-09-22 20:45:00,3.29284,3.29305,3.28175,3.29143,36410000.0
2008-09-22 20:50:00,3.28735,3.29428,3.27978,3.28361,38640000.0
2008-09-22 20:55:00,3.29129,3.29129,3.28084,3.28914,8250000.0
2008-09-22 21:00:00,3.28459,3.29652,3.28105,3.28488,44280000.0
2008-09-22 21:05:00,3.28778,3.29415,3.28078,3.28081,29270000.0
2008-09-22 21:10:00,3.29145,3.29219,3.28115,3.2915,33030000.0
2008-09-22 21:15:00,3.28424,3.29324,3.28218,3.28662,30020000.0
2008-09-22 21:20:00,3.28897,3.29683,3.28161,3.28754,36010000.0
2008-09-22 21:25:00,3.28639,3.29324,3.27777,3.29147,12010000.0
2008-09-22 21:30:00,3.29292,3.29292,3.28391,3.2885,6750000.0
2008-09-22 21:35:00,3.28984,3.29143,3.27578,3.27997,30030000.0
2008-09-22 21:40:00,3.28835,3.29141,3.27893,3.28848,22160000.0
2008-09-22 21:45:00,3.28292,3.29633,3.28052,3.2878,18760000.0
2008-09-22 21:50:00,3.29001,3.29001,3.27785,3.27857,7130000.0
2008-09-22 21:55:00,3.2849,3.29279,3.2798,3.28017,11630000.0
2008-09-22 22:00:00,3.29181,3.29566,3.27836,3.28238,28940000.0
2008-09-22 22:05:00,3.28975,3.29375,3.28128,3.28412,20650000.0
2008-09-22 22:10:00,3.28363,3.29372,3.2797,3.28933,13130000.0
2008-09-22 22:15:00,3.28829,3.29321,3.28332,3.28332,7510000.0
2008-09-22 22:20:00,3.28843,3.29423,3.28207,3.29004,24390000.0
2008-09-22 22:25:00,3.29492,3.29942,3.2879,3.29785,14640000.0
2008-09-22 22:30:00,3.29763,3.30243,3.28772,3.30221,21010000.0
2008-09-22 22:35:00,3.29626,3.30483,3.29216,3.29596,19880000.0
2008-09-22 22:40:00,3.29939,3.3015,3.2905,3.29241,10130000.0
2008-09-22 22:45:00,3.29542,3.30505,3.29403,3.29542,12380000.0
2008-09-22 22:50:00,3.29731,3.3007,3.2888,3.28995,9410000.0
2008-09-22 23:00:00,3.29794,3.30067,3.29104,3.29133,7510000.0
2008-09-22 23:05:00,3.29818,3.30334,3.2899,3.29354,13910000.0
2008-09-22 23:10:00,3.29722,3.3006,3.29054,3.3006,13500000.0
2008-09-22 23:15:00,3.30381,3.30381,3.29064,3.29589,10140000.0
2008-09-22 23:20:00,3.29808,3.30281,3.29138,3.29138,14250000.0
2008-09-22 23:30:00,3.29333,3.30435,3.29326,3.30158,14260000.0
2008-09-22 23:35:00,3.29806,3.30268,3.29287,3.30099,15380000.0
2008-09-22 23:45:00,3.29789,3.30281,3.29292,3.29292,6770000.0
2008-09-22 23:55:00,3.29749,3.29876,3.28458,3.29565,13890000.0
2008-09-23 00:00:00,3.29989,3.30481,3.29492,3.29595,19510000.0
2008-09-23 00:05:00,3.29704,3.3007,3.29704,3.3007,2250000.0
2008-09-23 00:10:00,3.30309,3.30329,3.30214,3.30324,3750000.0
2008-09-23 00:15:00,3.29625,3.30272,3.29625,3.30225,5260000.0
2008-09-23 00:30:00,3.30225,3.30245,3.29143,3.29282,9000000.0
2008-09-23 00:45:00,3.30263,3.30298,3.29108,3.30298,4510000.0
2008-09-23 00:50:00,3.29825,3.30218,3.29135,3.29282,7140000.0
2008-09-23 01:00:00,3.29769,3.30261,3.29272,3.29272,7510000.0
2008-09-23 01:05:00,3.29866,3.30373,3.29103,3.29103,7510000.0
2008-09-23 01:10:00,3.29757,3.30149,3.29134,3.29187,7510000.0
2008-09-23 01:15:00,3.29999,3.30491,3.29132,3.29289,13540000.0
2008-09-23 01:20:00,3.29827,3.30406,3.29239,3.29339,15810000.0
2008-09-23 01:25:00,3.29922,3.30409,3.29205,3.2934,13150000.0
2008-09-23 01:30:00,3.29779,3.30271,3.29282,3.29282,7510000.0
2008-09-23 01:35:00,3.29839,3.30331,3.29342,3.29342,7510000.0
2008-09-23 01:40:00,3.30205,3.30205,3.29805,3.29805,760000.0
2008-09-23 01:45:00,3.29769,3.30261,3.29272,3.29272,7140000.0
2008-09-23 01:50:00,3.29827,3.30327,3.29273,3.29359,7140000.0
2008-09-23 01:55:00,3.29728,3.30282,3.29125,3.29313,7140000.0
2008-09-23 02:05:00,3.29451,3.30385,3.29107,3.293,9770000.0
2008-09-23 02:10:00,3.29773,3.30009,3.28999,3.29083,6770000.0
2008-09-23 02:15:00,3.29789,3.30281,3.29292,3.29292,7510000.0
2008-09-23 02:30:00,3.30128,3.30245,3.29143,3.29282,15000000.0
2008-09-23 02:45:00,3.29809,3.30301,3.29312,3.29312,7140000.0
2008-09-23 02:50:00,3.29767,3.29977,3.28941,3.29124,7510000.0
2008-09-23 03:00:00,3.29807,3.30341,3.29269,3.30341,11250000.0
2008-09-23 03:05:00,3.29727,3.30319,3.29272,3.29782,10510000.0
2008-09-23 03:15:00,3.30017,3.30232,3.29292,3.30017,6750000.0
2008-09-23 03:30:00,3.29779,3.30271,3.29047,3.2922,15390000.0
2008-09-23 03:45:00,3.2979,3.30394,3.29328,3.29328,7510000.0
2008-09-23 04:00:00,3.29997,3.30261,3.29272,3.30207,16160000.0
2008-09-23 04:05:00,3.29747,3.30033,3.2898,3.29158,6770000.0
2008-09-23 04:15:00,3.29779,3.30271,3.29282,3.29282,7880000.0
2008-09-23 04:20:00,3.30191,3.30191,3.29574,3.29718,9010000.0
2008-09-23 04:30:00,3.29809,3.30301,3.29312,3.29312,7510000.0
2008-09-23 04:45:00,3.30023,3.30265,3.29302,3.29734,13510000.0
2008-09-23 05:00:00,3.29779,3.30271,3.29282,3.29282,7140000.0
2008-09-23 05:05:00,3.29717,3.30159,3.29042,3.29235,6770000.0
2008-09-23 05:15:00,3.29273,3.30237,3.29273,3.29724,6000000.0
2008-09-23 05:30:00,3.30292,3.30292,3.29153,3.29292,11250000.0
2008-09-23 05:40:00,3.30186,3.30186,3.29733,3.29869,4130000.0
2008-09-23 05:45:00,3.30109,3.30262,3.29616,3.29744,10510000.0
2008-09-23 05:55:00,3.295,3.30128,3.28732,3.29696,16500000.0
2008-09-23 06:00:00,3.29789,3.30281,3.29292,3.29292,7510000.0
2008-09-23 06:05:00,3.29348,3.30271,3.29282,3.29282,8270000.0
2008-09-23 06:10:00,3.30137,3.30345,3.2938,3.30194,5260000.0
2008-09-23 06:15:00,3.3026,3.30313,3.2935,3.30226,21380000.0
2008-09-23 06:30:00,3.29799,3.30291,3.29302,3.29302,7880000.0
2008-09-23 06:40:00,3.29785,3.30311,3.2909,3.29136,7140000.0
2008-09-23 06:45:00,3.29723,3.30243,3.29123,3.30243,11270000.0
2008-09-23 06:50:00,3.30106,3.30168,3.29289,3.29695,2260000.0
2008-09-23 07:00:00,3.29658,3.30584,3.29252,3.2941,24000000.0
2008-09-23 07:05:00,3.30282,3.30299,3.29339,3.30253,12750000.0
2008-09-23 07:15:00,3.29728,3.30277,3.29221,3.29999,21000000.0
2008-09-23 07:20:00,3.29327,3.30468,3.29208,3.29905,21000000.0
2008-09-23 07:30:00,3.29756,3.30385,3.29297,3.3014,21040000.0
2008-09-23 07:35:00,3.29973,3.3056,3.29364,3.29823,16510000.0
2008-09-23 07:40:00,3.29743,3.30128,3.28891,3.29109,14640000.0
2008-09-23 07:45:00,3.2983,3.30287,3.28937,3.29468,22500000.0
2008-09-23 07:50:00,3.29354,3.29867,3.28436,3.28816,25880000.0
2008-09-23 07:55:00,3.29054,3.2951,3.28106,3.28427,28510000.0
2008-09-23 08:00:00,3.2956,3.2956,3.28206,3.28206,29260000.0
2008-09-23 08:05:00,3.28989,3.29817,3.28175,3.28634,20630000.0
2008-09-23 08:10:00,3.29287,3.29425,3.28282,3.28282,25900000.0
2008-09-23 08:15:00,3.2881,3.29576,3.28156,3.28817,39770000.0
2008-09-23 08:20:00,3.28345,3.29537,3.28306,3.28948,26260000.0
2008-09-23 08:25:00,3.28656,3.29303,3.28307,3.29033,31140000.0
2008-09-23 08:30:00,3.29335,3.29335,3.28092,3.28658,21020000.0
2008-09-23 08:35:00,3.29165,3.29347,3.28197,3.29056,18760000.0
2008-09-23 08:40:00,3.29313,3.29347,3.27885,3.28803,27380000.0
2008-09-23 08:45:00,3.28899,3.28899,3.2712,3.27912,42440000.0
2008-09-23 08:50:00,3.27716,3.29099,3.27716,3.28471,43560000.0
2008-09-23 08:55:00,3.28415,3.28972,3.27614,3.28119,29280000.0
2008-09-23 09:00:00,3.28515,3.29037,3.27834,3.28412,24400000.0
2008-09-23 09:05:00,3.28541,3.29175,3.27828,3.28853,30390000.0
2008-09-23 09:10:00,3.28857,3.29202,3.28013,3.28799,28520000.0
2008-09-23 09:15:00,3.2864,3.29494,3.27805,3.28393,28880000.0
2008-09-23 09:20:00,3.2819,3.29188,3.27857,3.28637,31500000.0
2008-09-23 09:25:00,3.28671,3.29424,3.28063,3.29187,33770000.0
2008-09-23 09:30:00,3.28754,3.29175,3.28302,3.28841,28510000.0
2008-09-23 09:35:00,3.28263,3.29268,3.27992,3.28596,31510000.0
2008-09-23 09:40:00,3.28491,3.29311,3.28038,3.29097,25880000.0
2008-09-23 09:45:00,3.29159,3.29292,3.2777,3.28484,36430000.0
2008-09-23 09:50:00,3.2935,3.29432,3.27909,3.27909,31160000.0
2008-09-23 09:55:00,3.28818,3.28944,3.27686,3.28843,34150000.0
2008-09-23 10:00:00,3.27979,3.29366,3.27636,3.28906,32290000.0
2008-09-23 10:05:00,3.29124,3.29369,3.28007,3.28991,28520000.0
2008-09-23 10:10:00,3.28763,3.29542,3.28308,3.29139,28530000.0
2008-09-23 10:15:00,3.29174,3.29659,3.28437,3.29557,31160000.0
2008-09-23 10:20:00,3.28985,3.30203,3.28628,3.29497,59320000.0
2008-09-23 10:25:00,3.29375,3.3033,3.29053,3.29596,30390000.0
2008-09-23 10:30:00,3.29334,3.3057,3.2888,3.30173,39790000.0
2008-09-23 10:35:00,3.29377,3.30188,3.28912,3.30006,24020000.0
2008-09-23 10:40:00,3.29517,3.30468,3.28676,3.30204,28150000.0
2008-09-23 10:45:00,3.29645,3.30419,3.29248,3.30372,28530000.0
2008-09-23 10:50:00,3.30283,3.30779,3.29374,3.3002,30060000.0
2008-09-23 10:55:00,3.30614,3.30746,3.29207,3.30114,31150000.0
2008-09-23 11:00:00,3.30432,3.31202,3.29404,3.30628,36790000.0
2008-09-23 11:05:00,3.30551,3.31382,3.2982,3.30165,38280000.0
2008-09-23 11:10:00,3.30523,3.31612,3.30313,3.31283,33390000.0
2008-09-23 11:15:00,3.30843,3.315,3.30331,3.31353,40540000.0
2008-09-23 11:20:00,3.31195,3.31646,3.30189,3.3151,43180000.0
2008-09-23 11:25:00,3.313,3.31642,3.30272,3.30825,28530000.0
2008-09-23 11:30:00,3.31556,3.31556,3.30121,3.31306,31940000.0
2008-09-23 11:35:00,3.31456,3.31558,3.30089,3.30885,32660000.0
2008-09-23 11:40:00,3.30933,3.31061,3.29972,3.30873,37910000.0
2008-09-23 11:45:00,3.30832,3.31133,3.29984,3.31113,36400000.0
2008-09-23 11:50:00,3.31076,3.31328,3.3015,3.30469,28530000.0
2008-09-23 11:55:00,3.31028,3.31108,3.30028,3.30969,24020000.0
2008-09-23 12:00:00,3.31003,3.31086,3.30238,3.30845,37510000.0
2008-09-23 12:05:00,3.30825,3.31431,3.30052,3.30851,30760000.0
2008-09-23 12:10:00,3.30499,3.31371,3.29965,3.30817,31900000.0
2008-09-23 12:15:00,3.30806,3.31015,3.29603,3.30898,38650000.0
2008-09-23 12:20:00,3.30121,3.31361,3.29357,3.30088,34150000.0
2008-09-23 12:25:00,3.30382,3.30571,3.29807,3.30549,24010000.0
2008-09-23 12:30:00,3.30086,3.30737,3.30086,3.30703,21790000.0
2008-09-23 12:35:00,3.30699,3.30714,3.29402,3.30352,18800000.0
2008-09-23 12:40:00,3.30564,3.3075,3.29474,3.29762,35280000.0
2008-09-23 12:45:00,3.30485,3.3076,3.29586,3.30086,41670000.0
2008-09-23 12:50:00,3.29588,3.30981,3.29344,3.30107,23640000.0
2008-09-23 12:55:00,3.30528,3.30912,3.29522,3.30177,36780000.0
2008-09-23 13:00:00,3.29943,3.31308,3.2975,3.31136,30430000.0
2008-09-23 13:05:00,3.31003,3.31331,3.3023,3.30815,21820000.0
2008-09-23 13:10:00,3.30838,3.31128,3.29835,3.30413,28880000.0
2008-09-23 13:15:00,3.30854,3.31084,3.29637,3.30252,27040000.0
2008-09-23 13:20:00,3.30746,3.30856,3.29678,3.30718,20250000.0
2008-09-23 13:25:00,3.30781,3.31047,3.2977,3.30736,24020000.0
2008-09-23 13:30:00,3.30435,3.30822,3.2977,3.30461,31540000.0
2008-09-23 13:35:00,3.30043,3.30737,3.29609,3.30491,33430000.0
2008-09-23 13:40:00,3.30547,3.30808,3.29683,3.30421,33430000.0
2008-09-23 13:45:00,3.30261,3.30805,3.29412,3.29715,32280000.0
2008-09-23 13:50:00,3.30372,3.30695,3.29521,3.30371,37950000.0
2008-09-23 13:55:00,3.29915,3.30661,3.29722,3.30128,34160000.0
2008-09-23 14:00:00,3.2997,3.30636,3.29562,3.29998,27070000.0
2008-09-23 14:05:00,3.29742,3.30845,3.29313,3.30599,40930000.0
2008-09-23 14:10:00,3.30281,3.30984,3.29548,3.30309,25570000.0
2008-09-23 14:15:00,3.30469,3.31099,3.29827,3.30339,25920000.0
2008-09-23 14:20:00,3.30825,3.30882,3.29676,3.30787,24030000.0
2008-09-23 14:25:00,3.3054,3.30857,3.29506,3.30342,20270000.0
2008-09-23 14:30:00,3.30335,3.31586,3.29888,3.29979,30040000.0
2008-09-23 14:35:00,3.30512,3.31213,3.29912,3.30608,32280000.0
2008-09-23 14:40:00,3.30957,3.31172,3.30433,3.30636,30020000.0
2008-09-23 14:45:00,3.30898,3.31388,3.30021,3.31248,33400000.0
2008-09-23 14:50:00,3.30737,3.31133,3.30184,3.31125,16900000.0
2008-09-23 14:55:00,3.31208,3.31579,3.29947,3.31296,54380000.0
2008-09-23 15:00:00,3.3142,3.31425,3.30265,3.31293,37900000.0
2008-09-23 15:05:00,3.3094,3.31553,3.29995,3.3054,33810000.0
2008-09-23 15:10:00,3.31046,3.31245,3.30247,3.3083,17260000.0
2008-09-23 15:15:00,3.30299,3.31669,3.29835,3.30825,34920000.0
2008-09-23 15:20:00,3.30693,3.31111,3.29674,3.30578,33430000.0
2008-09-23 15:25:00,3.30638,3.30798,3.29531,3.3071,35280000.0
2008-09-23 15:30:00,3.30731,3.30863,3.30183,3.303,19500000.0
2008-09-23 15:35:00,3.30801,3.31085,3.29622,3.30626,30020000.0
2008-09-23 15:40:00,3.30615,3.30892,3.29298,3.30737,45020000.0
2008-09-23 15:45:00,3.29981,3.31162,3.29259,3.30655,44300000.0
2008-09-23 15:50:00,3.30395,3.30645,3.29506,3.29506,31880000.0
2008-09-23 15:55:00,3.30168,3.3052,3.29152,3.29845,24760000.0
2008-09-23 16:00:00,3.30259,3.30319,3.29224,3.29894,31540000.0
2008-09-23 16:05:00,3.3033,3.30428,3.29274,3.29625,27020000.0
2008-09-23 16:10:00,3.29698,3.30479,3.28949,3.28949,38650000.0
2008-09-23 16:15:00,3.29649,3.29808,3.28647,3.29121,33410000.0
2008-09-23 16:20:00,3.29585,3.29597,3.28529,3.29513,40150000.0
2008-09-23 16:25:00,3.28515,3.29776,3.28235,3.29747,47650000.0
2008-09-23 16:30:00,3.29762,3.29829,3.29024,3.29608,31890000.0
2008-09-23 16:35:00,3.29538,3.29865,3.28585,3.29865,26650000.0
2008-09-23 16:40:00,3.29878,3.29903,3.28743,3.29084,33400000.0
2008-09-23 16:45:00,3.29673,3.29933,3.2836,3.28903,37910000.0
2008-09-23 16:50:00,3.29345,3.2976,3.28339,3.29578,32650000.0
2008-09-23 16:55:00,3.29226,3.29578,3.27918,3.29142,39400000.0
2008-09-23 17:00:00,3.29371,3.29859,3.2825,3.29516,47660000.0
2008-09-23 17:05:00,3.29299,3.29711,3.28672,3.29612,25880000.0
2008-09-23 17:10:00,3.29584,3.29605,3.28373,3.29392,31190000.0
2008-09-23 17:15:00,3.29602,3.29687,3.2885,3.29307,12010000.0
2008-09-23 17:20:00,3.29258,3.29776,3.28817,3.29758,13500000.0
2008-09-23 17:25:00,3.29568,3.29766,3.28453,3.2901,19150000.0
2008-09-23 17:30:00,3.29746,3.29771,3.28872,3.29035,25880000.0
2008-09-23 17:35:00,3.2896,3.29568,3.28802,3.29218,31530000.0
2008-09-23 17:40:00,3.29212,3.29565,3.28265,3.29515,32640000.0
2008-09-23 17:45:00,3.29384,3.29845,3.28286,3.29387,28530000.0
2008-09-23 17:50:00,3.29457,3.29464,3.28024,3.28809,18020000.0
2008-09-23 17:55:00,3.28508,3.29779,3.28508,3.29528,21380000.0
2008-09-23 18:00:00,3.29603,3.29663,3.28537,3.29581,30760000.0
2008-09-23 18:05:00,3.29108,3.29556,3.2857,3.29097,18760000.0
2008-09-23 18:10:00,3.2892,3.29714,3.28483,3.28679,19890000.0
2008-09-23 18:15:00,3.29638,3.29638,3.28642,3.29044,15770000.0
2008-09-23 18:20:00,3.29252,3.29632,3.28682,3.28983,15780000.0
2008-09-23 18:25:00,3.29317,3.29854,3.2862,3.29396,27760000.0
2008-09-23 18:30:00,3.29329,3.30013,3.28662,3.29124,24410000.0
2008-09-23 18:35:00,3.29642,3.30153,3.28838,3.29613,21410000.0
2008-09-23 18:40:00,3.29316,3.30237,3.2875,3.29921,26640000.0
2008-09-23 18:45:00,3.30208,3.30267,3.29022,3.29964,29280000.0
2008-09-23 18:50:00,3.29809,3.30096,3.2918,3.29891,17640000.0
2008-09-23 18:55:00,3.30045,3.30353,3.29247,3.30285,27400000.0
2008-09-23 19:00:00,3.30415,3.30688,3.29174,3.30157,28890000.0
2008-09-23 19:05:00,3.30543,3.30624,3.28449,3.28918,33420000.0
2008-09-23 19:10:00,3.29846,3.30022,3.28602,3.29959,16510000.0
2008-09-23 19:15:00,3.29727,3.3035,3.29002,3.29781,14660000.0
2008-09-23 19:20:00,3.296,3.30408,3.29012,3.29012,7510000.0
2008-09-23 19:25:00,3.30043,3.3017,3.29692,3.3017,6750000.0
2008-09-23 19:30:00,3.30434,3.30645,3.29823,3.30354,17260000.0
2008-09-23 19:35:00,3.29548,3.29939,3.29475,3.29585,6000000.0
2008-09-23 19:40:00,3.30906,3.31133,3.29562,3.29692,23250000.0
2008-09-23 19:45:00,3.304,3.31119,3.30084,3.30432,10890000.0
2008-09-23 19:50:00,3.30696,3.30696,3.29403,3.29672,25890000.0
2008-09-23 19:55:00,3.30104,3.3061,3.29905,3.29984,10890000.0
2008-09-23 20:00:00,3.30379,3.30871,3.29732,3.29732,17280000.0
2008-09-23 20:05:00,3.30045,3.30854,3.30045,3.30813,10510000.0
2008-09-23 20:10:00,3.30468,3.30879,3.29819,3.30229,21770000.0
2008-09-23 20:15:00,3.30957,3.31228,3.29938,3.29938,12390000.0
2008-09-23 20:20:00,3.30353,3.30684,3.29559,3.29606,7140000.0
2008-09-23 20:25:00,3.3027,3.30873,3.29763,3.29889,8250000.0
2008-09-23 20:30:00,3.30937,3.31002,3.30452,3.30472,8250000.0
2008-09-23 20:35:00,3.30404,3.30691,3.29627,3.30222,8250000.0
2008-09-23 20:45:00,3.30875,3.30979,3.2971,3.29836,6760000.0
2008-09-23 20:50:00,3.30551,3.30705,3.2976,3.30528,6010000.0
2008-09-23 20:55:00,3.30938,3.30938,3.30119,3.30545,6000000.0
2008-09-23 21:00:00,3.30965,3.30985,3.29348,3.30152,24790000.0
2008-09-23 21:05:00,3.30019,3.31165,3.30019,3.30806,8250000.0
2008-09-23 21:10:00,3.30229,3.30533,3.29479,3.30081,17630000.0
2008-09-23 21:15:00,3.30211,3.30698,3.30188,3.30188,5250000.0
2008-09-23 21:20:00,3.30355,3.30971,3.29532,3.30145,13520000.0
2008-09-23 21:30:00,3.30379,3.30871,3.29882,3.29882,7510000.0
2008-09-23 21:35:00,3.30585,3.30605,3.29503,3.30605,7890000.0
2008-09-23 21:45:00,3.30409,3.30901,3.29912,3.29912,7880000.0
2008-09-23 21:50:00,3.30139,3.30631,3.29642,3.29642,7880000.0
2008-09-23 22:00:00,3.30785,3.30805,3.29703,3.29842,7130000.0
2008-09-23 22:15:00,3.30439,3.30931,3.2984,3.2984,17260000.0
2008-09-23 22:20:00,3.30815,3.30815,3.30283,3.30297,8250000.0
2008-09-23 22:25:00,3.3055,3.3055,3.30044,3.30044,1500000.0
2008-09-23 22:30:00,3.30529,3.31021,3.29714,3.29893,15020000.0
2008-09-23 22:35:00,3.30093,3.30485,3.29376,3.30242,12010000.0
2008-09-23 22:40:00,3.30696,3.30711,3.29722,3.29722,8260000.0
2008-09-23 22:45:00,3.29872,3.30835,3.29733,3.29872,12750000.0
2008-09-23 22:50:00,3.30323,3.31012,3.29795,3.30546,11640000.0
2008-09-23 22:55:00,3.30614,3.3078,3.29371,3.29503,27800000.0
2008-09-23 23:00:00,3.30801,3.30801,3.29922,3.29922,1500000.0
2008-09-23 23:05:00,3.30237,3.30698,3.28962,3.2912,15390000.0
2008-09-23 23:10:00,3.29748,3.30291,3.29061,3.29184,8250000.0
2008-09-23 23:15:00,3.29989,3.30481,3.29492,3.29492,7140000.0
2008-09-23 23:25:00,3.30121,3.30121,3.29065,3.29123,6000000.0
2008-09-23 23:30:00,3.29023,3.30125,3.29023,3.29162,13500000.0
2008-09-23 23:45:00,3.29859,3.30351,3.29362,3.29362,7880000.0
2008-09-24 00:00:00,3.29809,3.30313,3.29159,3.29159,15390000.0
2008-09-24 00:15:00,3.29525,3.30172,3.29525,3.30125,5260000.0
2008-09-24 00:20:00,3.29484,3.30128,3.29081,3.30128,6750000.0
2008-09-24 00:30:00,3.30435,3.30455,3.29353,3.29492,8260000.0
2008-09-24 00:45:00,3.30433,3.30468,3.29022,3.29022,17630000.0
2008-09-24 01:00:00,3.29699,3.30191,3.29202,3.29202,7510000.0
2008-09-24 01:10:00,3.30326,3.30326,3.295,3.30223,6000000.0
2008-09-24 01:15:00,3.29939,3.30431,3.29442,3.29442,6400000.0
2008-09-24 01:30:00,3.29919,3.30411,3.29422,3.29422,7880000.0
2008-09-24 01:45:00,3.29929,3.30421,3.29432,3.29432,5660000.0
2008-09-24 02:15:00,3.29909,3.30401,3.29412,3.29412,7510000.0
2008-09-24 02:30:00,3.30298,3.30415,3.29313,3.29452,13890000.0
2008-09-24 02:45:00,3.29929,3.30421,3.29432,3.29432,7510000.0
2008-09-24 02:50:00,3.29693,3.30193,3.29069,3.29239,6770000.0
2008-09-24 03:00:00,3.29939,3.30431,3.29442,3.29442,6770000.0
2008-09-24 03:15:00,3.30227,3.30442,3.29502,3.30227,6750000.0
2008-09-24 03:30:00,3.29969,3.30461,3.29472,3.29472,7880000.0
2008-09-24 03:45:00,3.29919,3.30411,3.29422,3.29422,7510000.0
2008-09-24 04:00:00,3.30197,3.30461,3.29472,3.30408,15400000.0
2008-09-24 04:15:00,3.29919,3.30411,3.29422,3.29422,7140000.0
2008-09-24 04:30:00,3.29939,3.30431,3.29442,3.29442,7140000.0
2008-09-24 04:45:00,3.30183,3.30425,3.29462,3.29894,13140000.0
2008-09-24 05:00:00,3.29949,3.30441,3.29452,3.29452,8250000.0
2008-09-24 05:15:00,3.29453,3.30417,3.29453,3.29904,6000000.0
2008-09-24 05:30:00,3.30432,3.30432,3.29293,3.29432,11250000.0
2008-09-24 05:40:00,3.29694,3.30086,3.28943,3.29176,6030000.0
2008-09-24 05:45:00,3.30229,3.30382,3.29736,3.29864,11250000.0
2008-09-24 07:15:00,3.29972,3.30688,3.29517,3.29719,17630000.0
2008-09-24 07:20:00,3.29126,3.30098,3.29048,3.29151,12020000.0
2008-09-24 07:25:00,3.29842,3.30625,3.29241,3.30046,18010000.0
2008-09-24 07:30:00,3.29798,3.30388,3.29035,3.29102,30770000.0
2008-09-24 07:35:00,3.29966,3.29968,3.28821,3.28952,11650000.0
2008-09-24 07:40:00,3.30018,3.30313,3.29024,3.30013,13500000.0
2008-09-24 07:45:00,3.29648,3.29915,3.28922,3.28979,7880000.0
2008-09-24 07:50:00,3.29851,3.29851,3.29278,3.29354,5640000.0
2008-09-24 08:00:00,3.30078,3.30147,3.28813,3.29566,15380000.0
2008-09-24 08:05:00,3.29759,3.29922,3.28373,3.28996,29630000.0
2008-09-24 08:10:00,3.29454,3.29509,3.28573,3.29436,16890000.0
2008-09-24 08:15:00,3.2921,3.30022,3.28671,3.29422,23260000.0
2008-09-24 08:20:00,3.28604,3.29541,3.28228,3.2897,21760000.0
2008-09-24 08:25:00,3.28855,3.2947,3.27975,3.29005,31920000.0
2008-09-24 08:30:00,3.28927,3.29742,3.28096,3.29148,24400000.0
2008-09-24 08:35:00,3.29277,3.29964,3.28768,3.28768,10140000.0
2008-09-24 08:40:00,3.28974,3.29475,3.28542,3.29357,13890000.0
2008-09-24 08:45:00,3.29546,3.30092,3.28233,3.29084,42060000.0
2008-09-24 08:50:00,3.28905,3.30056,3.2867,3.29628,42060000.0
2008-09-24 08:55:00,3.29496,3.29933,3.28597,3.29422,28160000.0
2008-09-24 09:00:00,3.29527,3.29977,3.28305,3.29749,24400000.0
2008-09-24 09:05:00,3.29145,3.30131,3.28851,3.29841,31140000.0
2008-09-24 09:10:00,3.29382,3.30265,3.29035,3.29942,27030000.0
2008-09-24 09:15:00,3.29791,3.30593,3.29286,3.29933,28170000.0
2008-09-24 09:20:00,3.30522,3.30549,3.29166,3.30011,20250000.0
2008-09-24 09:25:00,3.30105,3.30874,3.29366,3.30489,25130000.0
2008-09-24 09:30:00,3.30702,3.30881,3.29438,3.30542,22500000.0
2008-09-24 09:35:00,3.30222,3.30901,3.29697,3.30116,31520000.0
2008-09-24 09:40:00,3.3,3.31022,3.2958,3.30408,30790000.0
2008-09-24 09:45:00,3.30747,3.31075,3.29493,3.30171,32660000.0
2008-09-24 09:50:00,3.31057,3.31258,3.29973,3.30748,32270000.0
2008-09-24 09:55:00,3.3094,3.3102,3.29708,3.3096,34890000.0
2008-09-24 10:00:00,3.30843,3.31249,3.29765,3.30745,28880000.0
2008-09-24 10:05:00,3.30771,3.30771,3.29207,3.29873,27780000.0
2008-09-24 10:10:00,3.29906,3.30879,3.29381,3.29829,30010000.0
2008-09-24 10:15:00,3.29809,3.30453,3.29151,3.30238,25910000.0
2008-09-24 10:20:00,3.30279,3.30387,3.29247,3.29816,41280000.0
2008-09-24 10:25:00,3.29642,3.30647,3.29411,3.30462,24780000.0
2008-09-24 10:30:00,3.2974,3.31043,3.29447,3.30479,40900000.0
2008-09-24 10:35:00,3.30066,3.30826,3.29578,3.29578,24040000.0
2008-09-24 10:40:00,3.3004,3.30535,3.29329,3.30528,26260000.0
2008-09-24 10:45:00,3.30061,3.30686,3.29359,3.3031,26270000.0
2008-09-24 10:50:00,3.30261,3.30528,3.29215,3.29924,33020000.0
2008-09-24 10:55:00,3.30457,3.30504,3.2937,3.2993,34890000.0
2008-09-24 11:00:00,3.30302,3.30964,3.29732,3.30033,35670000.0
2008-09-24 11:05:00,3.30364,3.31149,3.29612,3.30529,38270000.0
2008-09-24 11:10:00,3.30653,3.31331,3.29916,3.31314,23640000.0
2008-09-24 11:15:00,3.30883,3.31487,3.30265,3.31014,38310000.0
2008-09-24 11:20:00,3.31057,3.31335,3.30012,3.30891,42070000.0
2008-09-24 11:25:00,3.30583,3.30891,3.29677,3.30891,17270000.0
2008-09-24 11:30:00,3.30861,3.31124,3.29813,3.30839,26270000.0
2008-09-24 11:35:00,3.30476,3.31336,3.29748,3.30405,29630000.0
2008-09-24 11:40:00,3.30761,3.31012,3.29749,3.30847,39020000.0
2008-09-24 11:45:00,3.30773,3.31053,3.29932,3.31039,34520000.0
2008-09-24 11:50:00,3.31,3.31182,3.30142,3.30447,29640000.0
2008-09-24 11:55:00,3.31024,3.31103,3.30114,3.30883,28540000.0
2008-09-24 12:00:00,3.30877,3.30915,3.29756,3.30777,27780000.0
2008-09-24 12:05:00,3.3076,3.31302,3.30207,3.30931,25510000.0
2008-09-24 12:10:00,3.30603,3.31142,3.29869,3.30685,32640000.0
2008-09-24 12:15:00,3.30859,3.31029,3.30178,3.30862,16510000.0
2008-09-24 12:20:00,3.29962,3.31042,3.29922,3.30442,28130000.0
2008-09-24 12:25:00,3.30704,3.31103,3.30308,3.30898,20260000.0
2008-09-24 12:30:00,3.30659,3.31151,3.29678,3.30709,18020000.0
2008-09-24 12:35:00,3.31027,3.31027,3.30449,3.30794,4140000.0
2008-09-24 12:40:00,3.3092,3.31617,3.29979,3.30732,29640000.0
2008-09-24 12:45:00,3.3105,3.31629,3.30157,3.31023,40170000.0
2008-09-24 12:50:00,3.30162,3.31361,3.30162,3.30622,16880000.0
2008-09-24 12:55:00,3.31011,3.31962,3.30037,3.31282,34920000.0
2008-09-24 13:00:00,3.31018,3.32068,3.30624,3.31447,35300000.0
2008-09-24 13:05:00,3.31346,3.31828,3.30634,3.31258,30040000.0
2008-09-24 13:10:00,3.31466,3.32762,3.30861,3.32351,33390000.0
2008-09-24 13:15:00,3.32032,3.32539,3.31118,3.32312,30420000.0
2008-09-24 13:20:00,3.31696,3.32148,3.30977,3.31964,28130000.0
2008-09-24 13:25:00,3.31948,3.32156,3.30858,3.31871,30770000.0
2008-09-24 13:30:00,3.31482,3.32071,3.3079,3.31591,33010000.0
2008-09-24 13:35:00,3.31783,3.3221,3.3136,3.31974,18400000.0
2008-09-24 13:40:00,3.32059,3.32124,3.31109,3.31863,32290000.0
2008-09-24 13:45:00,3.31568,3.32466,3.30888,3.31357,32290000.0
2008-09-24 13:50:00,3.31993,3.32629,3.31148,3.32475,37220000.0
2008-09-24 13:55:00,3.31974,3.32769,3.31702,3.32546,33810000.0
2008-09-24 14:00:00,3.32057,3.32691,3.31572,3.31996,37530000.0
2008-09-24 14:05:00,3.31681,3.32788,3.31399,3.3219,31900000.0
2008-09-24 14:10:00,3.31524,3.32419,3.31498,3.31796,19140000.0
2008-09-24 14:15:00,3.31922,3.32498,3.31171,3.32286,25150000.0
2008-09-24 14:20:00,3.32078,3.32304,3.31043,3.31934,32660000.0
2008-09-24 14:25:00,3.31628,3.32668,3.31001,3.31618,34550000.0
2008-09-24 14:30:00,3.31571,3.32375,3.31242,3.32091,32290000.0
2008-09-24 14:35:00,3.31216,3.32319,3.30893,3.31694,31170000.0
2008-09-24 14:40:00,3.31214,3.32343,3.31208,3.31885,25520000.0
2008-09-24 14:45:00,3.31992,3.32332,3.31124,3.32278,34880000.0
2008-09-24 14:50:00,3.32298,3.32408,3.31053,3.31053,30770000.0
2008-09-24 14:55:00,3.32051,3.32163,3.3089,3.32097,51790000.0
2008-09-24 15:00:00,3.32211,3.32294,3.31027,3.31949,33410000.0
2008-09-24 15:05:00,3.32232,3.32567,3.31295,3.32146,36790000.0
2008-09-24 15:10:00,3.32402,3.32539,3.31344,3.31709,15780000.0
2008-09-24 15:15:00,3.31592,3.32616,3.31263,3.32059,34540000.0
2008-09-24 15:20:00,3.3177,3.32313,3.30912,3.31717,31170000.0
2008-09-24 15:25:00,3.32019,3.32246,3.31217,3.31945,31530000.0
2008-09-24 15:30:00,3.3192,3.32207,3.31198,3.31627,31530000.0
2008-09-24 15:35:00,3.32145,3.32346,3.31474,3.32195,23650000.0
2008-09-24 15:40:00,3.32114,3.32436,3.31053,3.32137,38280000.0
2008-09-24 15:45:00,3.31332,3.32327,3.30807,3.32099,46140000.0
2008-09-24 15:50:00,3.32237,3.32537,3.31342,3.31342,31520000.0
2008-09-24 15:55:00,3.32029,3.32653,3.31383,3.32004,29660000.0
2008-09-24 16:00:00,3.32583,3.32891,3.31472,3.32217,38650000.0
2008-09-24 16:05:00,3.32683,3.33003,3.31713,3.32203,37910000.0
2008-09-24 16:10:00,3.32639,3.33025,3.31773,3.32031,22880000.0
2008-09-24 16:15:00,3.32651,3.3292,3.31736,3.32184,26280000.0
2008-09-24 16:20:00,3.32705,3.32826,3.31387,3.32558,24400000.0
2008-09-24 16:25:00,3.31893,3.33045,3.31507,3.32831,26270000.0
2008-09-24 16:30:00,3.3288,3.32896,3.31756,3.32535,38280000.0
2008-09-24 16:35:00,3.3239,3.32679,3.31548,3.32607,28150000.0
2008-09-24 16:40:00,3.32613,3.32701,3.31548,3.31867,27760000.0
2008-09-24 16:45:00,3.3241,3.32598,3.31224,3.31983,39760000.0
2008-09-24 16:50:00,3.32339,3.32422,3.31628,3.32374,14630000.0
2008-09-24 16:55:00,3.31929,3.32538,3.31212,3.32272,33400000.0
2008-09-24 17:00:00,3.32479,3.3257,3.31373,3.32053,32270000.0
2008-09-24 17:05:00,3.31691,3.32122,3.30773,3.32082,34900000.0
2008-09-24 17:10:00,3.32148,3.32337,3.30994,3.32071,25900000.0
2008-09-24 17:15:00,3.32015,3.32708,3.31373,3.31898,37520000.0
2008-09-24 17:20:00,3.32244,3.32568,3.31208,3.32568,31170000.0
2008-09-24 17:25:00,3.32614,3.32807,3.3148,3.32731,28890000.0
2008-09-24 17:30:00,3.32827,3.32856,3.31898,3.32093,29660000.0
2008-09-24 17:35:00,3.32225,3.32873,3.3211,3.32569,19140000.0
2008-09-24 17:40:00,3.32329,3.32719,3.31261,3.32561,35270000.0
2008-09-24 17:45:00,3.32297,3.32672,3.31432,3.31628,18030000.0
2008-09-24 17:50:00,3.32255,3.329,3.31604,3.32765,22160000.0
2008-09-24 17:55:00,3.31827,3.32726,3.31782,3.32592,16520000.0
2008-09-24 18:00:00,3.32763,3.32839,3.31788,3.32673,26250000.0
2008-09-24 18:05:00,3.32702,3.32805,3.31658,3.3227,18380000.0
2008-09-24 18:10:00,3.32213,3.32776,3.31472,3.3162,27380000.0
2008-09-24 18:15:00,3.32791,3.32791,3.31138,3.31939,47310000.0
2008-09-24 18:20:00,3.32588,3.32628,3.31608,3.32385,27770000.0
2008-09-24 18:25:00,3.32367,3.33242,3.31968,3.32424,31160000.0
2008-09-24 18:30:00,3.32449,3.32942,3.31859,3.3218,30030000.0
2008-09-24 18:35:00,3.32697,3.33377,3.31762,3.32225,25520000.0
2008-09-24 18:40:00,3.32334,3.32876,3.31756,3.32492,6380000.0
2008-09-24 18:45:00,3.33108,3.33167,3.3205,3.3205,8650000.0
2008-09-24 18:50:00,3.32967,3.3306,3.32083,3.32754,9750000.0
2008-09-24 18:55:00,3.32647,3.33523,3.31912,3.32489,15390000.0
2008-09-24 19:00:00,3.32896,3.32972,3.31673,3.32726,18380000.0
2008-09-24 19:05:00,3.32656,3.3313,3.31918,3.32323,4900000.0
2008-09-24 19:15:00,3.32867,3.33082,3.32142,3.32677,6000000.0
2008-09-24 19:20:00,3.32479,3.32971,3.31982,3.31982,6770000.0
2008-09-24 19:25:00,3.32515,3.32862,3.31946,3.31946,7510000.0
2008-09-24 19:30:00,3.32649,3.33141,3.32152,3.32152,7140000.0
2008-09-24 19:40:00,3.32912,3.33016,3.32022,3.32423,12010000.0
2008-09-24 19:45:00,3.32544,3.33075,3.32072,3.32837,13130000.0
2008-09-24 19:50:00,3.33054,3.33118,3.3207,3.32129,7500000.0
2008-09-24 19:55:00,3.32895,3.32895,3.31678,3.31878,9760000.0
2008-09-24 20:00:00,3.32649,3.33141,3.31728,3.31907,15020000.0
2008-09-24 20:05:00,3.32387,3.32695,3.31662,3.31662,8250000.0
2008-09-24 20:15:00,3.32907,3.33122,3.32182,3.32717,5250000.0
2008-09-24 20:25:00,3.33027,3.3306,3.31812,3.32609,24020000.0
2008-09-24 20:30:00,3.33056,3.33122,3.32572,3.32592,8250000.0
2008-09-24 20:45:00,3.33155,3.33175,3.32073,3.32985,15010000.0
2008-09-24 20:55:00,3.33017,3.33017,3.32297,3.32917,6000000.0
2008-09-24 21:00:00,3.33155,3.33175,3.32073,3.32417,11260000.0
2008-09-24 21:05:00,3.3264,3.33241,3.31986,3.3213,7880000.0
2008-09-24 21:10:00,3.33106,3.33147,3.31792,3.32425,17260000.0
2008-09-24 21:15:00,3.33173,3.33179,3.32039,3.32647,14260000.0
2008-09-24 21:25:00,3.32691,3.33296,3.32382,3.33296,16130000.0
2008-09-24 21:30:00,3.33256,3.33256,3.3244,3.33184,7130000.0
2008-09-24 21:35:00,3.33321,3.33321,3.32758,3.32758,1880000.0
2008-09-24 21:40:00,3.32915,3.33459,3.32344,3.32344,15390000.0
2008-09-24 21:45:00,3.32843,3.33522,3.32467,3.32467,9380000.0
2008-09-24 21:50:00,3.33418,3.33418,3.32528,3.32969,2630000.0
2008-09-24 21:55:00,3.32663,3.33455,3.32325,3.32447,7880000.0
2008-09-24 22:00:00,3.33435,3.33455,3.32353,3.32492,6760000.0
2008-09-24 22:10:00,3.32485,3.33505,3.32485,3.3332,11280000.0
2008-09-24 22:15:00,3.33367,3.33383,3.32813,3.32813,8250000.0
2008-09-24 22:25:00,3.33198,3.33198,3.32096,3.32096,15010000.0
2008-09-24 22:30:00,3.32845,3.3314,3.32162,3.32195,7140000.0
2008-09-24 22:35:00,3.3271,3.33308,3.32396,3.32682,11260000.0
2008-09-24 22:45:00,3.32462,3.33518,3.32323,3.3323,25900000.0
2008-09-24 22:50:00,3.32879,3.33371,3.32221,3.32221,12010000.0
2008-09-24 22:55:00,3.32957,3.33562,3.32487,3.32487,8250000.0
2008-09-24 23:00:00,3.32883,3.33304,3.32109,3.32264,8250000.0
2008-09-24 23:05:00,3.32914,3.33518,3.32481,3.32672,9010000.0
2008-09-24 23:10:00,3.32955,3.33259,3.32008,3.32082,9020000.0
2008-09-24 23:15:00,3.32959,3.33451,3.32462,3.32462,6770000.0
2008-09-24 23:25:00,3.32914,3.33433,3.32105,3.33198,19510000.0
2008-09-24 23:30:00,3.32293,3.33395,3.32293,3.32432,13500000.0
2008-09-24 23:40:00,3.32829,3.33321,3.32332,3.32332,15020000.0
2008-09-24 23:45:00,3.32412,3.33376,3.32144,3.32144,15410000.0
2008-09-24 23:50:00,3.3248,3.3312,3.32019,3.32019,7510000.0
2008-09-24 23:55:00,3.32391,3.32798,3.31511,3.31832,10520000.0
2008-09-25 00:00:00,3.32476,3.32836,3.31089,3.32099,12400000.0
2008-09-25 00:05:00,3.31302,3.32267,3.31302,3.32201,10500000.0
2008-09-25 00:10:00,3.32222,3.32355,3.31372,3.31822,14630000.0
2008-09-25 00:15:00,3.32325,3.32972,3.31822,3.32799,19890000.0
2008-09-25 00:20:00,3.32291,3.32401,3.31412,3.32401,9770000.0
2008-09-25 00:25:00,3.32302,3.3285,3.31352,3.31352,15020000.0
2008-09-25 00:30:00,3.32746,3.32746,3.31328,3.31442,16510000.0
2008-09-25 00:35:00,3.31909,3.32401,3.31412,3.31412,7510000.0
2008-09-25 00:40:00,3.31909,3.32425,3.31412,3.32425,7890000.0
2008-09-25 00:45:00,3.33013,3.33048,3.31622,3.31622,13130000.0
2008-09-25 00:50:00,3.32119,3.32611,3.31572,3.31572,15760000.0
2008-09-25 00:55:00,3.32478,3.32565,3.31463,3.31602,9000000.0
2008-09-25 01:00:00,3.32842,3.33025,3.31366,3.31425,9750000.0
2008-09-25 01:05:00,3.32459,3.32951,3.31962,3.31962,7880000.0
2008-09-25 01:15:00,3.32539,3.33031,3.31762,3.31762,13540000.0
2008-09-25 01:30:00,3.32669,3.33415,3.3237,3.3237,7140000.0
2008-09-25 01:45:00,3.32569,3.33061,3.31912,3.31912,13170000.0
2008-09-25 02:10:00,3.32309,3.32825,3.31591,3.31706,7880000.0
2008-09-25 02:15:00,3.32539,3.33031,3.31982,3.31982,15020000.0
2008-09-25 02:20:00,3.32389,3.32881,3.31762,3.31762,14280000.0
2008-09-25 02:25:00,3.32299,3.32791,3.31802,3.31802,7880000.0
2008-09-25 02:30:00,3.32878,3.32995,3.31712,3.31712,20660000.0
2008-09-25 02:40:00,3.32189,3.32681,3.31692,3.31692,7880000.0
2008-09-25 02:45:00,3.32529,3.33021,3.32032,3.32032,7880000.0
2008-09-25 02:50:00,3.32709,3.33201,3.32212,3.32212,6400000.0
2008-09-25 03:00:00,3.32529,3.33021,3.32032,3.32032,7880000.0
2008-09-25 03:05:00,3.32779,3.33271,3.32282,3.32282,4550000.0
2008-09-25 03:15:00,3.32797,3.33012,3.32072,3.32797,6750000.0
2008-09-25 03:30:00,3.32529,3.33021,3.32032,3.32032,8250000.0
2008-09-25 03:40:00,3.33766,3.33766,3.33299,3.33299,1130000.0
2008-09-25 03:45:00,3.32569,3.33061,3.32072,3.32072,6770000.0
2008-09-25 04:00:00,3.32767,3.33031,3.32042,3.32725,17650000.0
2008-09-25 04:15:00,3.32509,3.33001,3.32012,3.32012,6770000.0
2008-09-25 04:20:00,3.32682,3.32682,3.32007,3.32038,4130000.0
2008-09-25 04:25:00,3.32362,3.32888,3.31774,3.31921,7140000.0
2008-09-25 04:30:00,3.32569,3.33061,3.31875,3.32686,23670000.0
2008-09-25 04:45:00,3.32833,3.33075,3.32112,3.32544,13510000.0
2008-09-25 05:00:00,3.32599,3.33091,3.32102,3.32102,7510000.0
2008-09-25 05:15:00,3.32083,3.33047,3.32083,3.32534,6000000.0
2008-09-25 05:30:00,3.33092,3.33092,3.31953,3.32092,11250000.0
2008-09-25 05:45:00,3.32909,3.33062,3.32416,3.32544,10880000.0
2008-09-25 06:00:00,3.32589,3.33081,3.32092,3.32092,7880000.0
2008-09-25 06:15:00,3.33022,3.33022,3.32082,3.32375,21010000.0
2008-09-25 06:25:00,3.32389,3.3327,3.3207,3.3207,7880000.0
2008-09-25 06:30:00,3.33006,3.33006,3.31728,3.32299,5250000.0
2008-09-25 06:40:00,3.32256,3.33017,3.3181,3.3181,7510000.0
2008-09-25 06:45:00,3.32613,3.33133,3.32013,3.33133,11640000.0
2008-09-25 07:00:00,3.32588,3.33061,3.32182,3.33061,5250000.0
2008-09-25 07:15:00,3.32538,3.33011,3.32132,3.33011,5250000.0
2008-09-25 07:25:00,3.32428,3.32821,3.31808,3.31893,7140000.0
2008-09-25 07:30:00,3.32649,3.33141,3.32152,3.32152,8250000.0
2008-09-25 07:45:00,3.32609,3.33101,3.32112,3.32112,7140000.0
2008-09-25 07:55:00,3.32772,3.32889,3.31838,3.32784,10510000.0
2008-09-25 08:00:00,3.32965,3.33038,3.32029,3.328,7130000.0
2008-09-25 08:05:00,3.32248,3.32802,3.31592,3.32396,17250000.0
2008-09-25 08:10:00,3.32311,3.33187,3.31809,3.3191,26260000.0
2008-09-25 08:15:00,3.3254,3.33252,3.31994,3.32522,28530000.0
2008-09-25 08:20:00,3.31939,3.33065,3.31939,3.32376,23270000.0
2008-09-25 08:25:00,3.32365,3.33217,3.31884,3.32961,31170000.0
2008-09-25 08:30:00,3.33264,3.33264,3.31981,3.33019,13910000.0
2008-09-25 08:35:00,3.32746,3.33229,3.32143,3.33087,19920000.0
2008-09-25 08:40:00,3.32929,3.3314,3.32235,3.32934,31140000.0
2008-09-25 08:45:00,3.33149,3.33253,3.31753,3.32434,43910000.0
2008-09-25 08:50:00,3.31976,3.33357,3.31953,3.33028,42770000.0
2008-09-25 08:55:00,3.33077,3.33194,3.31879,3.32594,29270000.0
2008-09-25 09:00:00,3.32904,3.33153,3.32308,3.32709,6750000.0
2008-09-25 09:05:00,3.31876,3.33143,3.31771,3.32342,27020000.0
2008-09-25 09:10:00,3.32658,3.32926,3.31981,3.32444,19160000.0
2008-09-25 09:15:00,3.32645,3.32883,3.31015,3.31614,30400000.0
2008-09-25 09:20:00,3.31474,3.32548,3.30931,3.31997,30760000.0
2008-09-25 09:25:00,3.31787,3.32706,3.31099,3.32207,33010000.0
2008-09-25 09:30:00,3.32312,3.32615,3.31372,3.32382,25130000.0
2008-09-25 09:35:00,3.31692,3.32983,3.31692,3.32282,22900000.0
2008-09-25 09:40:00,3.31967,3.32999,3.31604,3.3277,30770000.0
2008-09-25 09:45:00,3.32976,3.32976,3.31774,3.32146,24770000.0
2008-09-25 09:50:00,3.32991,3.32991,3.3195,3.32037,32270000.0
2008-09-25 09:55:00,3.33073,3.33211,3.31694,3.32935,32690000.0
2008-09-25 10:00:00,3.32881,3.33127,3.31964,3.32891,24380000.0
2008-09-25 10:05:00,3.3262,3.32947,3.31651,3.32566,29630000.0
2008-09-25 10:10:00,3.32443,3.33253,3.31807,3.32372,29640000.0
2008-09-25 10:15:00,3.32335,3.32952,3.3162,3.32865,24030000.0
2008-09-25 10:20:00,3.32105,3.3327,3.31639,3.32736,51830000.0
2008-09-25 10:25:00,3.32189,3.33183,3.31926,3.32457,30780000.0
2008-09-25 10:30:00,3.32515,3.33799,3.32068,3.33125,27040000.0
2008-09-25 10:35:00,3.32655,3.33646,3.32007,3.33311,31150000.0
2008-09-25 10:40:00,3.32925,3.33385,3.32366,3.3319,23270000.0
2008-09-25 10:45:00,3.32871,3.33481,3.32321,3.33321,26640000.0
2008-09-25 10:50:00,3.33085,3.33349,3.32085,3.32775,32640000.0
2008-09-25 10:55:00,3.33205,3.33233,3.32044,3.32588,32630000.0
2008-09-25 11:00:00,3.32895,3.33063,3.32259,3.32385,28150000.0
2008-09-25 11:05:00,3.32403,3.32987,3.31772,3.32214,21020000.0
2008-09-25 11:10:00,3.32489,3.32832,3.31692,3.32832,32660000.0
2008-09-25 11:15:00,3.32404,3.32967,3.31849,3.32828,30030000.0
2008-09-25 11:20:00,3.32681,3.33092,3.31558,3.32612,44660000.0
2008-09-25 11:25:00,3.32519,3.32879,3.3129,3.32106,31160000.0
2008-09-25 11:30:00,3.32646,3.32672,3.3163,3.32527,32700000.0
2008-09-25 11:35:00,3.32233,3.32814,3.31459,3.32456,16900000.0
2008-09-25 11:40:00,3.32391,3.33087,3.31488,3.32553,28130000.0
2008-09-25 11:45:00,3.32533,3.328,3.31932,3.328,29270000.0
2008-09-25 11:50:00,3.3269,3.32797,3.31802,3.31969,15780000.0
2008-09-25 11:55:00,3.32567,3.32671,3.32068,3.32671,10130000.0
2008-09-25 12:00:00,3.32602,3.32852,3.31955,3.32686,29250000.0
2008-09-25 12:05:00,3.32633,3.32762,3.3223,3.3223,5250000.0
2008-09-25 12:10:00,3.32256,3.32699,3.31673,3.32699,12000000.0
2008-09-25 12:15:00,3.32608,3.33421,3.31725,3.32927,40500000.0
2008-09-25 12:20:00,3.32075,3.3301,3.31413,3.32198,25890000.0
2008-09-25 12:25:00,3.32677,3.33024,3.32108,3.3286,31520000.0
2008-09-25 12:30:00,3.32506,3.33055,3.31784,3.3303,25150000.0
2008-09-25 12:35:00,3.3291,3.33165,3.31912,3.32232,36760000.0
2008-09-25 12:40:00,3.32972,3.33075,3.31742,3.32493,34910000.0
2008-09-25 12:45:00,3.32869,3.33183,3.31659,3.32468,33790000.0
2008-09-25 12:50:00,3.32557,3.33008,3.31548,3.32315,21410000.0
2008-09-25 12:55:00,3.32698,3.33265,3.31727,3.3253,31520000.0
2008-09-25 13:00:00,3.32055,3.33358,3.31731,3.32834,27390000.0
2008-09-25 13:05:00,3.32635,3.33077,3.31816,3.32404,31140000.0
2008-09-25 13:10:00,3.32715,3.33461,3.31751,3.32639,33390000.0
2008-09-25 13:15:00,3.3271,3.33176,3.31946,3.32952,33030000.0
2008-09-25 13:20:00,3.32696,3.33294,3.32164,3.33294,33780000.0
2008-09-25 13:25:00,3.33095,3.33427,3.32176,3.33351,30030000.0
2008-09-25 13:30:00,3.33129,3.33634,3.32632,3.33357,25170000.0
2008-09-25 13:35:00,3.32975,3.3454,3.32311,3.34353,34550000.0
2008-09-25 13:40:00,3.34167,3.34234,3.33252,3.33914,31560000.0
2008-09-25 13:45:00,3.33634,3.34156,3.32971,3.332,31560000.0
2008-09-25 13:50:00,3.33841,3.34284,3.33139,3.34284,32310000.0
2008-09-25 13:55:00,3.33609,3.34257,3.33351,3.34041,34160000.0
2008-09-25 14:00:00,3.33764,3.34267,3.32854,3.33292,36040000.0
2008-09-25 14:05:00,3.32887,3.33733,3.32586,3.33402,39060000.0
2008-09-25 14:10:00,3.33554,3.33865,3.32506,3.33122,24400000.0
2008-09-25 14:15:00,3.33132,3.33648,3.32435,3.33157,25160000.0
2008-09-25 14:20:00,3.33584,3.33849,3.32597,3.33658,30410000.0
2008-09-25 14:25:00,3.33093,3.33824,3.32407,3.32944,33020000.0
2008-09-25 14:30:00,3.33079,3.33764,3.32467,3.33754,35280000.0
2008-09-25 14:35:00,3.3313,3.33892,3.32378,3.32937,29310000.0
2008-09-25 14:40:00,3.33188,3.33645,3.32789,3.33511,18780000.0
2008-09-25 14:45:00,3.33186,3.33739,3.32532,3.33482,25530000.0
2008-09-25 14:50:00,3.33372,3.33674,3.32456,3.33475,25500000.0
2008-09-25 14:55:00,3.33523,3.33523,3.32278,3.33431,51790000.0
2008-09-25 15:00:00,3.33589,3.33649,3.32276,3.33243,39030000.0
2008-09-25 15:05:00,3.3325,3.33471,3.32369,3.33041,19170000.0
2008-09-25 15:10:00,3.33579,3.33782,3.32475,3.32938,25180000.0
2008-09-25 15:15:00,3.32683,3.34115,3.32583,3.3322,34540000.0
2008-09-25 15:20:00,3.32984,3.33555,3.32292,3.33253,27390000.0
2008-09-25 15:25:00,3.33045,3.33621,3.32399,3.33549,41290000.0
2008-09-25 15:30:00,3.33505,3.33572,3.3289,3.33553,20260000.0
2008-09-25 15:35:00,3.33467,3.33848,3.32424,3.3366,28910000.0
2008-09-25 15:40:00,3.33619,3.33837,3.32467,3.33523,37520000.0
2008-09-25 15:45:00,3.32861,3.33979,3.32462,3.33428,46890000.0
2008-09-25 15:50:00,3.33171,3.33714,3.32326,3.32326,32280000.0
2008-09-25 15:55:00,3.33104,3.33252,3.32221,3.32623,25150000.0
2008-09-25 16:00:00,3.32944,3.33294,3.32171,3.32694,43520000.0
2008-09-25 16:05:00,3.33409,3.33409,3.31964,3.32352,28150000.0
2008-09-25 16:10:00,3.32417,3.33031,3.31647,3.31725,37920000.0
2008-09-25 16:15:00,3.32619,3.32945,3.31716,3.32039,34140000.0
2008-09-25 16:20:00,3.32811,3.33,3.31542,3.32467,43560000.0
2008-09-25 16:25:00,3.32687,3.32837,3.3138,3.32732,39400000.0
2008-09-25 16:30:00,3.32774,3.33184,3.31877,3.32743,39400000.0
2008-09-25 16:35:00,3.32608,3.33114,3.31872,3.32939,34510000.0
2008-09-25 16:40:00,3.33044,3.33422,3.3215,3.32715,26650000.0
2008-09-25 16:45:00,3.33207,3.33325,3.32096,3.33133,32270000.0
2008-09-25 16:50:00,3.33017,3.33299,3.32039,3.33249,27400000.0
2008-09-25 16:55:00,3.3291,3.33429,3.32078,3.33315,39040000.0
2008-09-25 17:00:00,3.33521,3.33521,3.32072,3.32674,48780000.0
2008-09-25 17:05:00,3.32352,3.33331,3.31716,3.33174,24780000.0
2008-09-25 17:10:00,3.33002,3.33705,3.31973,3.33589,33780000.0
2008-09-25 17:15:00,3.33485,3.3352,3.32509,3.3272,30390000.0
2008-09-25 17:20:00,3.33219,3.33441,3.32321,3.3342,33010000.0
2008-09-25 17:25:00,3.33326,3.33779,3.32208,3.3283,20260000.0
2008-09-25 17:30:00,3.33257,3.33336,3.32146,3.32457,26260000.0
2008-09-25 17:35:00,3.32571,3.33234,3.32404,3.32724,30400000.0
2008-09-25 17:40:00,3.32816,3.32946,3.31734,3.32844,39050000.0
2008-09-25 17:45:00,3.32605,3.33156,3.31869,3.32846,33410000.0
2008-09-25 17:50:00,3.32896,3.332,3.31728,3.32952,31510000.0
2008-09-25 17:55:00,3.32162,3.3329,3.32162,3.33245,16900000.0
2008-09-25 18:00:00,3.33355,3.33711,3.31982,3.33032,34510000.0
2008-09-25 18:05:00,3.33191,3.33395,3.32134,3.33193,13880000.0
2008-09-25 18:10:00,3.32757,3.33434,3.32314,3.33272,14640000.0
2008-09-25 18:15:00,3.33441,3.33441,3.32173,3.32436,22140000.0
2008-09-25 18:20:00,3.33162,3.33353,3.3234,3.33159,27030000.0
2008-09-25 18:25:00,3.33252,3.33467,3.32866,3.33467,10130000.0
2008-09-25 18:30:00,3.33044,3.33489,3.32378,3.32589,13500000.0
2008-09-25 18:35:00,3.3299,3.33254,3.32069,3.33112,30020000.0
2008-09-25 18:40:00,3.32634,3.33333,3.32119,3.32859,19530000.0
2008-09-25 18:45:00,3.33168,3.33227,3.32423,3.32423,9020000.0
2008-09-25 18:50:00,3.33212,3.33325,3.32119,3.33289,26650000.0
2008-09-25 18:55:00,3.33343,3.33343,3.32268,3.33215,23650000.0
2008-09-25 19:00:00,3.33355,3.33358,3.32119,3.32745,28520000.0
2008-09-25 19:05:00,3.33179,3.335,3.31987,3.32486,31150000.0
2008-09-25 19:10:00,3.3332,3.33554,3.32407,3.33328,20630000.0
2008-09-25 19:15:00,3.33215,3.33423,3.32243,3.32927,19140000.0
2008-09-25 19:20:00,3.33233,3.3343,3.32119,3.32741,18010000.0
2008-09-25 19:25:00,3.33196,3.33262,3.32733,3.33262,7880000.0
2008-09-25 19:30:00,3.33337,3.33421,3.32725,3.32967,9750000.0
2008-09-25 19:35:00,3.3308,3.33378,3.32099,3.33278,20270000.0
2008-09-25 19:40:00,3.33447,3.33832,3.32425,3.32523,14260000.0
2008-09-25 19:45:00,3.32964,3.33495,3.32736,3.33157,11630000.0
2008-09-25 19:50:00,3.33446,3.33691,3.32399,3.32432,13530000.0
2008-09-25 19:55:00,3.32873,3.33374,3.32318,3.32711,26280000.0
2008-09-25 20:00:00,3.3307,3.33517,3.32379,3.32447,28510000.0
2008-09-25 20:05:00,3.32932,3.33455,3.32384,3.32464,8250000.0
2008-09-25 20:10:00,3.3299,3.33479,3.32398,3.32897,9750000.0
2008-09-25 20:15:00,3.33256,3.33804,3.32422,3.32605,17650000.0
2008-09-25 20:20:00,3.32858,3.33374,3.32316,3.33374,6390000.0
2008-09-25 20:25:00,3.33439,3.33439,3.32428,3.33255,7500000.0
2008-09-25 20:30:00,3.33527,3.33714,3.32528,3.33156,23260000.0
2008-09-25 20:35:00,3.33333,3.33518,3.3309,3.33304,12750000.0
2008-09-25 20:40:00,3.3331,3.33527,3.32433,3.33527,11250000.0
2008-09-25 20:45:00,3.33556,3.33556,3.3241,3.33483,25920000.0
2008-09-25 20:50:00,3.33159,3.33865,3.32033,3.32632,31530000.0
2008-09-25 20:55:00,3.33289,3.33464,3.32791,3.33327,13130000.0
2008-09-25 21:00:00,3.33584,3.33672,3.32503,3.32888,21390000.0
2008-09-25 21:05:00,3.32706,3.33724,3.32519,3.32575,14260000.0
2008-09-25 21:15:00,3.33269,3.33761,3.3265,3.3265,14650000.0
2008-09-25 21:20:00,3.33245,3.33696,3.32549,3.32549,16530000.0
2008-09-25 21:25:00,3.33241,3.33241,3.32624,3.32624,4500000.0
2008-09-25 21:30:00,3.33205,3.33708,3.32588,3.32717,7140000.0
2008-09-25 21:35:00,3.33109,3.33543,3.32439,3.32565,7510000.0
2008-09-25 21:40:00,3.33503,3.33629,3.33064,3.33069,5630000.0
2008-09-25 21:45:00,3.33399,3.33891,3.32902,3.32902,7880000.0
2008-09-25 21:50:00,3.33591,3.33769,3.32528,3.32611,8260000.0
2008-09-25 21:55:00,3.32641,3.33585,3.32342,3.3247,15390000.0
2008-09-25 22:00:00,3.33108,3.33108,3.32024,3.32923,9000000.0
2008-09-25 22:05:00,3.32974,3.32993,3.31708,3.32447,25510000.0
2008-09-25 22:10:00,3.33013,3.33425,3.32946,3.3332,4510000.0
2008-09-25 22:15:00,3.33249,3.33741,3.32752,3.32752,8250000.0
2008-09-25 22:20:00,3.32466,3.33089,3.32466,3.32725,6750000.0
2008-09-25 22:25:00,3.32907,3.32907,3.31872,3.31872,12390000.0
2008-09-25 22:30:00,3.32594,3.32876,3.31718,3.31905,7510000.0
2008-09-25 22:35:00,3.32311,3.32563,3.31574,3.31676,7140000.0
2008-09-25 22:45:00,3.32292,3.33255,3.32153,3.32292,11270000.0
2008-09-25 22:50:00,3.32393,3.32791,3.32275,3.32514,4130000.0
2008-09-25 22:55:00,3.32447,3.32906,3.3154,3.31759,16890000.0
2008-09-25 23:00:00,3.33146,3.33146,3.31966,3.32133,8650000.0
2008-09-25 23:15:00,3.32939,3.33431,3.32408,3.33251,10130000.0
2008-09-25 23:30:00,3.32273,3.33375,3.32273,3.32412,13500000.0
2008-09-25 23:35:00,3.33088,3.33162,3.3214,3.32927,11260000.0
2008-09-25 23:45:00,3.32929,3.33421,3.32432,3.32432,7880000.0
2008-09-26 00:00:00,3.32919,3.33411,3.31895,3.32199,16140000.0
2008-09-26 00:05:00,3.31422,3.32412,3.31422,3.32401,8250000.0
2008-09-26 00:10:00,3.32247,3.32524,3.31522,3.31855,25500000.0
2008-09-26 00:15:00,3.3277,3.33495,3.31924,3.32462,7510000.0
2008-09-26 00:20:00,3.32079,3.32571,3.31582,3.31582,7880000.0
2008-09-26 00:25:00,3.32169,3.32661,3.31672,3.31672,7880000.0
2008-09-26 00:30:00,3.33119,3.33277,3.31638,3.33053,10150000.0
2008-09-26 00:35:00,3.32239,3.32731,3.31742,3.31742,8250000.0
2008-09-26 00:40:00,3.31648,3.31648,3.31648,3.31648,380000.0
2008-09-26 00:45:00,3.33423,3.33458,3.32268,3.3316,6380000.0
2008-09-26 00:50:00,3.32359,3.32851,3.31862,3.31862,7510000.0
2008-09-26 01:00:00,3.32949,3.33441,3.31972,3.31972,14650000.0
2008-09-26 01:05:00,3.3268,3.33262,3.32128,3.32128,7510000.0
2008-09-26 01:10:00,3.32109,3.32601,3.31612,3.31612,8250000.0
2008-09-26 01:15:00,3.32989,3.33481,3.31942,3.31942,15760000.0
2008-09-26 01:20:00,3.32597,3.32972,3.31772,3.31772,14650000.0
2008-09-26 01:25:00,3.32809,3.33301,3.32312,3.32312,7140000.0
2008-09-26 01:30:00,3.32814,3.33096,3.32153,3.32645,7890000.0
2008-09-26 01:35:00,3.32379,3.32871,3.31882,3.31882,7880000.0
2008-09-26 01:45:00,3.32959,3.33451,3.32462,3.32462,6030000.0
2008-09-26 01:50:00,3.32629,3.33288,3.32087,3.32087,14280000.0
2008-09-26 02:05:00,3.32479,3.32939,3.31698,3.31852,7880000.0
2008-09-26 02:10:00,3.32809,3.33301,3.32312,3.32312,6030000.0
2008-09-26 02:15:00,3.32919,3.33411,3.32422,3.32422,7510000.0
2008-09-26 02:25:00,3.32703,3.32703,3.32578,3.32578,1130000.0
2008-09-26 02:30:00,3.33258,3.33375,3.32273,3.32412,14630000.0
2008-09-26 02:45:00,3.32939,3.33797,3.32442,3.32712,14280000.0
2008-09-26 02:55:00,3.32761,3.3324,3.3222,3.3226,7880000.0
2008-09-26 03:00:00,3.33506,3.33506,3.33506,3.33506,750000.0
2008-09-26 03:05:00,3.33039,3.33531,3.32338,3.32338,10150000.0
2008-09-26 03:10:00,3.32331,3.33022,3.31833,3.32724,21010000.0
2008-09-26 03:20:00,3.32789,3.33281,3.32292,3.32292,7880000.0
2008-09-26 03:25:00,3.32561,3.33024,3.31959,3.32018,7510000.0
2008-09-26 03:30:00,3.33401,3.33401,3.32065,3.32065,9010000.0
2008-09-26 03:35:00,3.32829,3.33321,3.32332,3.32332,7510000.0
2008-09-26 03:40:00,3.32593,3.3306,3.31996,3.3204,7510000.0
2008-09-26 03:45:00,3.3289,3.33191,3.32108,3.32108,7140000.0
2008-09-26 03:50:00,3.32742,3.33411,3.32742,3.33291,6000000.0
2008-09-26 04:00:00,3.33137,3.33546,3.32412,3.33546,15430000.0
2008-09-26 04:15:00,3.33431,3.33431,3.32382,3.32382,8270000.0
2008-09-26 04:20:00,3.33051,3.33366,3.32276,3.32276,17630000.0
2008-09-26 04:25:00,3.32969,3.33461,3.32472,3.32472,7880000.0
2008-09-26 04:30:00,3.32919,3.33411,3.32422,3.32422,7140000.0
2008-09-26 04:35:00,3.33129,3.33621,3.32632,3.32632,7140000.0
2008-09-26 04:45:00,3.33073,3.33315,3.32352,3.32784,13510000.0
2008-09-26 04:50:00,3.33109,3.33601,3.32612,3.32612,7140000.0
2008-09-26 04:55:00,3.32612,3.33161,3.31996,3.31996,6770000.0
2008-09-26 05:00:00,3.32956,3.33039,3.32645,3.32645,2250000.0
2008-09-26 05:05:00,3.33109,3.33601,3.32612,3.32612,7880000.0
2008-09-26 05:10:00,3.33048,3.33641,3.32342,3.32652,13880000.0
2008-09-26 05:15:00,3.32393,3.33532,3.32393,3.33532,7130000.0
2008-09-26 05:20:00,3.32848,3.33071,3.31999,3.32953,9380000.0
2008-09-26 05:25:00,3.32521,3.33531,3.3198,3.32542,14280000.0
2008-09-26 05:30:00,3.33432,3.33432,3.32293,3.33371,12000000.0
2008-09-26 05:35:00,3.33079,3.33571,3.32582,3.32582,6770000.0
2008-09-26 05:40:00,3.33129,3.33621,3.32632,3.32632,7140000.0
2008-09-26 05:45:00,3.33239,3.33392,3.32746,3.32874,10880000.0
2008-09-26 05:50:00,3.33219,3.33711,3.32722,3.32722,8250000.0
2008-09-26 06:00:00,3.32929,3.33691,3.31951,3.31997,11640000.0
2008-09-26 06:10:00,3.32722,3.33662,3.32722,3.32961,4880000.0
2008-09-26 06:15:00,3.33392,3.33691,3.32452,3.32702,28520000.0
2008-09-26 06:25:00,3.32612,3.33552,3.32612,3.33491,7500000.0
2008-09-26 06:30:00,3.32949,3.33441,3.32272,3.32272,15040000.0
2008-09-26 06:45:00,3.32903,3.33531,3.32303,3.32542,19890000.0
2008-09-26 07:00:00,3.32916,3.33147,3.32215,3.33147,5250000.0
2008-09-26 07:05:00,3.32893,3.33496,3.32245,3.33031,13130000.0
2008-09-26 07:15:00,3.32915,3.33139,3.32487,3.33067,5250000.0
2008-09-26 07:20:00,3.32609,3.32958,3.31757,3.32958,9000000.0
2008-09-26 07:25:00,3.32554,3.33081,3.32057,3.32057,8250000.0
2008-09-26 07:30:00,3.33039,3.33531,3.31812,3.31812,16550000.0
2008-09-26 07:35:00,3.32776,3.32962,3.32386,3.32882,4500000.0
2008-09-26 07:40:00,3.32481,3.3284,3.31845,3.31909,7140000.0
2008-09-26 07:45:00,3.33029,3.33521,3.31882,3.32827,14630000.0
2008-09-26 07:50:00,3.32948,3.33354,3.32345,3.33063,6000000.0
2008-09-26 07:55:00,3.33509,3.34341,3.32857,3.32874,20260000.0
2008-09-26 08:00:00,3.3377,3.34122,3.32666,3.33629,18000000.0
2008-09-26 08:05:00,3.32985,3.33619,3.32949,3.32949,7500000.0
2008-09-26 08:10:00,3.33547,3.33754,3.32712,3.32712,13130000.0
2008-09-26 08:15:00,3.33214,3.33889,3.32866,3.33709,28130000.0
2008-09-26 08:20:00,3.32517,3.33473,3.32485,3.3322,6380000.0
2008-09-26 08:25:00,3.32937,3.33511,3.32177,3.3323,24020000.0
2008-09-26 08:30:00,3.33535,3.33535,3.32031,3.33114,30770000.0
2008-09-26 08:35:00,3.33345,3.33729,3.32965,3.33614,18400000.0
2008-09-26 08:40:00,3.33624,3.34002,3.32996,3.33723,19880000.0
2008-09-26 08:45:00,3.33853,3.34086,3.32458,3.33204,37940000.0
2008-09-26 08:50:00,3.3301,3.34136,3.32645,3.33846,45030000.0
2008-09-26 08:55:00,3.33668,3.33831,3.32488,3.33063,24030000.0
2008-09-26 09:00:00,3.33871,3.34123,3.32871,3.34123,31130000.0
2008-09-26 09:05:00,3.34197,3.34805,3.3354,3.34419,36400000.0
2008-09-26 09:10:00,3.33846,3.34705,3.33453,3.34126,23640000.0
2008-09-26 09:15:00,3.34647,3.35078,3.33734,3.34514,31130000.0
2008-09-26 09:20:00,3.34161,3.35147,3.34041,3.34352,29650000.0
2008-09-26 09:25:00,3.34378,3.35217,3.33872,3.34842,34900000.0
2008-09-26 09:30:00,3.34711,3.35275,3.34171,3.34824,28510000.0
2008-09-26 09:35:00,3.34719,3.3511,3.34149,3.34558,28510000.0
2008-09-26 09:40:00,3.34205,3.35044,3.33912,3.34907,32280000.0
2008-09-26 09:45:00,3.35123,3.35123,3.33814,3.34358,36390000.0
2008-09-26 09:50:00,3.34964,3.34986,3.33993,3.34777,25890000.0
2008-09-26 09:55:00,3.34885,3.35395,3.33912,3.35336,34890000.0
2008-09-26 10:00:00,3.34848,3.3516,3.33678,3.34849,27760000.0
2008-09-26 10:05:00,3.3504,3.35295,3.33736,3.34803,18020000.0
2008-09-26 10:10:00,3.34837,3.35392,3.33912,3.34674,18760000.0
2008-09-26 10:15:00,3.34937,3.35461,3.33873,3.35206,22510000.0
2008-09-26 10:20:00,3.34406,3.35425,3.34055,3.34598,62650000.0
2008-09-26 10:25:00,3.34285,3.35194,3.33622,3.34017,30790000.0
2008-09-26 10:30:00,3.33843,3.34802,3.33788,3.3464,35280000.0
2008-09-26 10:35:00,3.3432,3.35345,3.34022,3.34734,32640000.0
2008-09-26 10:40:00,3.34337,3.35468,3.33987,3.35059,31140000.0
2008-09-26 10:45:00,3.34747,3.35189,3.34061,3.35005,28510000.0
2008-09-26 10:50:00,3.34753,3.35309,3.3381,3.34803,30790000.0
2008-09-26 10:55:00,3.35324,3.35524,3.34359,3.34893,34910000.0
2008-09-26 11:00:00,3.35248,3.35829,3.34674,3.35064,36050000.0
2008-09-26 11:05:00,3.35141,3.36072,3.34341,3.35487,37160000.0
2008-09-26 11:10:00,3.35659,3.36199,3.34917,3.35833,32650000.0
2008-09-26 11:15:00,3.35449,3.35977,3.34665,3.35545,40510000.0
2008-09-26 11:20:00,3.3565,3.36622,3.35121,3.35936,44650000.0
2008-09-26 11:25:00,3.35564,3.362,3.3475,3.35576,27760000.0
2008-09-26 11:30:00,3.35613,3.36497,3.35137,3.35817,40920000.0
2008-09-26 11:35:00,3.35849,3.36734,3.35481,3.35535,28520000.0
2008-09-26 11:40:00,3.36115,3.36755,3.35608,3.36526,31150000.0
2008-09-26 11:45:00,3.36452,3.36804,3.35524,3.36748,35690000.0
2008-09-26 11:50:00,3.36682,3.36917,3.35738,3.3633,28900000.0
2008-09-26 11:55:00,3.36671,3.36726,3.35742,3.36475,22510000.0
2008-09-26 12:00:00,3.36552,3.36642,3.35679,3.36159,28160000.0
2008-09-26 12:05:00,3.36246,3.36401,3.35293,3.35646,18380000.0
2008-09-26 12:10:00,3.35816,3.36556,3.34912,3.36312,24750000.0
2008-09-26 12:15:00,3.3637,3.36526,3.35031,3.36433,39760000.0
2008-09-26 12:20:00,3.35152,3.36449,3.34951,3.3588,22520000.0
2008-09-26 12:25:00,3.36219,3.36441,3.35469,3.36391,36400000.0
2008-09-26 12:30:00,3.35946,3.36512,3.35232,3.36484,20280000.0
2008-09-26 12:35:00,3.36413,3.36841,3.35404,3.35824,34170000.0
2008-09-26 12:40:00,3.36672,3.36672,3.35337,3.35712,34170000.0
2008-09-26 12:45:00,3.36583,3.36869,3.35446,3.35939,43150000.0
2008-09-26 12:50:00,3.35509,3.36551,3.3513,3.35338,10890000.0
2008-09-26 12:55:00,3.36134,3.36617,3.35164,3.3577,36400000.0
2008-09-26 13:00:00,3.35574,3.36791,3.34966,3.3596,38660000.0
2008-09-26 13:05:00,3.35886,3.36171,3.3514,3.3561,30770000.0
2008-09-26 13:10:00,3.35863,3.36219,3.34905,3.3588,33390000.0
2008-09-26 13:15:00,3.35942,3.36511,3.35328,3.36511,31530000.0
2008-09-26 13:20:00,3.36061,3.36445,3.35331,3.36178,34890000.0
2008-09-26 13:25:00,3.36137,3.36904,3.35272,3.36464,28570000.0
2008-09-26 13:30:00,3.36209,3.36646,3.35647,3.36315,31180000.0
2008-09-26 13:35:00,3.35923,3.37044,3.35597,3.3655,32680000.0
2008-09-26 13:40:00,3.36642,3.36892,3.35809,3.36489,32330000.0
2008-09-26 13:45:00,3.36266,3.36815,3.35591,3.36061,26630000.0
2008-09-26 13:50:00,3.36406,3.36628,3.35599,3.35953,30050000.0
2008-09-26 13:55:00,3.36109,3.36848,3.35934,3.36316,25910000.0
2008-09-26 14:00:00,3.36261,3.36798,3.35402,3.35731,35660000.0
2008-09-26 14:05:00,3.35357,3.36339,3.34969,3.35688,39050000.0
2008-09-26 14:10:00,3.35523,3.36309,3.35045,3.35815,27020000.0
2008-09-26 14:15:00,3.35667,3.36284,3.35013,3.36124,29650000.0
2008-09-26 14:20:00,3.36208,3.36293,3.35092,3.36168,31920000.0
2008-09-26 14:25:00,3.35385,3.36341,3.34604,3.35763,35690000.0
2008-09-26 14:30:00,3.35751,3.36256,3.35002,3.35372,33390000.0
2008-09-26 14:35:00,3.3528,3.36187,3.34954,3.35612,31900000.0
2008-09-26 14:40:00,3.3605,3.36387,3.34916,3.3594,30770000.0
2008-09-26 14:45:00,3.36177,3.36535,3.35283,3.3644,33400000.0
2008-09-26 14:50:00,3.36414,3.36689,3.3532,3.36625,31900000.0
2008-09-26 14:55:00,3.36468,3.36528,3.35507,3.36263,30780000.0
2008-09-26 15:00:00,3.36451,3.36678,3.35268,3.3532,41680000.0
2008-09-26 15:05:00,3.36116,3.36357,3.34886,3.35504,35660000.0
2008-09-26 15:10:00,3.35803,3.3593,3.34889,3.35686,26680000.0
2008-09-26 15:15:00,3.35015,3.36276,3.34822,3.35751,34540000.0
2008-09-26 15:20:00,3.35494,3.36012,3.35001,3.3582,27390000.0
2008-09-26 15:25:00,3.36119,3.36235,3.35001,3.35469,26660000.0
2008-09-26 15:30:00,3.35853,3.36347,3.35366,3.35618,31530000.0
2008-09-26 15:35:00,3.3608,3.36222,3.35117,3.35951,30770000.0
2008-09-26 15:40:00,3.35802,3.36112,3.34608,3.36083,42430000.0
2008-09-26 15:45:00,3.35192,3.36633,3.35192,3.35461,19520000.0
2008-09-26 15:50:00,3.35789,3.36093,3.34771,3.34771,30400000.0
2008-09-26 15:55:00,3.35962,3.35967,3.34687,3.35458,26660000.0
2008-09-26 16:00:00,3.35938,3.36578,3.35028,3.35864,42400000.0
2008-09-26 16:05:00,3.35957,3.35957,3.34797,3.35366,35300000.0
2008-09-26 16:10:00,3.35247,3.36016,3.34843,3.3526,25910000.0
2008-09-26 16:15:00,3.35864,3.36025,3.34666,3.3496,34900000.0
2008-09-26 16:20:00,3.35751,3.3602,3.34596,3.3541,46150000.0
2008-09-26 16:25:00,3.34866,3.35837,3.34257,3.3544,46160000.0
2008-09-26 16:30:00,3.35591,3.35857,3.34694,3.35504,40130000.0
2008-09-26 16:35:00,3.35476,3.35885,3.34561,3.35667,33400000.0
2008-09-26 16:40:00,3.35795,3.36009,3.34595,3.35381,33390000.0
2008-09-26 16:45:00,3.35841,3.35853,3.3453,3.35127,33780000.0
2008-09-26 16:50:00,3.35638,3.35763,3.34582,3.35067,32650000.0
2008-09-26 16:55:00,3.3526,3.35648,3.3417,3.35126,39030000.0
2008-09-26 17:00:00,3.35061,3.35546,3.34107,3.35546,40150000.0
2008-09-26 17:05:00,3.35239,3.35762,3.34672,3.35612,32670000.0
2008-09-26 17:10:00,3.355,3.35658,3.34554,3.35515,32300000.0
2008-09-26 17:15:00,3.35442,3.35896,3.34862,3.3543,21040000.0
2008-09-26 17:20:00,3.35208,3.35837,3.34737,3.35244,20260000.0
2008-09-26 17:25:00,3.35725,3.36139,3.34683,3.35709,18000000.0
2008-09-26 17:30:00,3.35824,3.36075,3.34747,3.359,19130000.0
2008-09-26 17:35:00,3.35654,3.35977,3.35273,3.35868,15790000.0
2008-09-26 17:40:00,3.35797,3.36065,3.34854,3.3596,24780000.0
2008-09-26 17:45:00,3.35739,3.36095,3.34913,3.35529,31150000.0
2008-09-26 17:50:00,3.3565,3.35792,3.34121,3.354,30030000.0
2008-09-26 17:55:00,3.34511,3.35976,3.34511,3.35646,27770000.0
2008-09-26 18:00:00,3.35588,3.35878,3.34717,3.35261,33790000.0
2008-09-26 18:05:00,3.35468,3.35828,3.34367,3.3511,28530000.0
2008-09-26 18:10:00,3.34836,3.35654,3.34462,3.34646,34510000.0
2008-09-26 18:15:00,3.35527,3.35924,3.34582,3.35194,36020000.0
2008-09-26 18:20:00,3.35501,3.35772,3.3471,3.35379,26660000.0
2008-09-26 18:25:00,3.35497,3.35835,3.34592,3.35201,27020000.0
2008-09-26 18:30:00,3.35274,3.36292,3.34957,3.35328,22890000.0
2008-09-26 18:35:00,3.35686,3.35803,3.34337,3.35626,29650000.0
2008-09-26 18:40:00,3.35207,3.35862,3.34393,3.35586,12390000.0
2008-09-26 18:45:00,3.35928,3.35987,3.34723,3.35753,21410000.0
2008-09-26 18:55:00,3.35327,3.3591,3.35007,3.35679,6760000.0
2008-09-26 19:00:00,3.35905,3.35925,3.34823,3.34962,6760000.0
2008-09-26 19:05:00,3.35162,3.35833,3.34331,3.34838,19540000.0
2008-09-26 19:10:00,3.35218,3.35517,3.34482,3.3462,7880000.0
2008-09-26 19:15:00,3.35677,3.35892,3.34335,3.34564,16900000.0
2008-09-26 19:20:00,3.35618,3.35776,3.34768,3.35776,4510000.0
2008-09-26 19:30:00,3.35245,3.35801,3.3478,3.35424,18430000.0
2008-09-26 19:35:00,3.35737,3.35737,3.34462,3.355,8250000.0
2008-09-26 19:45:00,3.35514,3.36045,3.35514,3.36045,5260000.0
2008-09-26 19:50:00,3.35593,3.35593,3.3434,3.34586,7500000.0
2008-09-26 20:00:00,3.35589,3.36081,3.34186,3.34275,15760000.0
2008-09-26 20:15:00,3.35401,3.35489,3.34386,3.34471,14250000.0
2008-09-26 20:20:00,3.35335,3.35335,3.34624,3.35319,13140000.0
2008-09-26 20:25:00,3.35441,3.35691,3.3441,3.34939,16890000.0
2008-09-26 20:30:00,3.35302,3.35877,3.34205,3.34631,22890000.0
2008-09-26 20:40:00,3.3422,3.35423,3.3422,3.35232,14650000.0
2008-09-26 20:45:00,3.35615,3.35615,3.34451,3.34529,6760000.0
2008-09-26 20:50:00,3.35487,3.35745,3.34463,3.34725,11630000.0
2008-09-26 20:55:00,3.35637,3.36206,3.35238,3.36075,17640000.0
2008-09-26 21:00:00,3.36349,3.36349,3.34749,3.35863,15750000.0
2008-09-26 21:05:00,3.35517,3.35966,3.34801,3.34986,7140000.0
2008-09-26 21:10:00,3.35265,3.35769,3.34632,3.34696,7510000.0
2008-09-26 21:15:00,3.35439,3.35931,3.34942,3.34942,7510000.0
2008-09-26 21:25:00,3.3521,3.35851,3.34954,3.35696,24020000.0
2008-09-26 21:30:00,3.35577,3.35791,3.34814,3.35187,9010000.0
2008-09-26 21:40:00,3.35498,3.3563,3.35148,3.35419,5250000.0
2008-09-26 21:45:00,3.34982,3.35667,3.34698,3.34698,9010000.0
2008-09-26 21:50:00,3.35249,3.35862,3.34103,3.34923,12030000.0
2008-09-26 21:55:00,3.35481,3.35691,3.34492,3.35156,27010000.0
2008-09-26 22:00:00,3.36095,3.36115,3.34353,3.34353,11270000.0
2008-09-26 22:05:00,3.35367,3.35586,3.34207,3.3498,12400000.0
2008-09-26 22:10:00,3.34602,3.35471,3.34482,3.34482,9000000.0
2008-09-26 22:15:00,3.35309,3.35801,3.34812,3.34812,7510000.0
2008-09-26 22:20:00,3.34915,3.35395,3.34233,3.34448,7510000.0
2008-09-26 22:25:00,3.35296,3.35691,3.34602,3.35409,13510000.0
2008-09-26 22:30:00,3.35682,3.35682,3.35682,3.35682,1500000.0
2008-09-26 22:35:00,3.34853,3.35144,3.34148,3.34277,7880000.0
2008-09-26 22:40:00,3.35178,3.35952,3.34679,3.34736,17660000.0
2008-09-26 22:45:00,3.35302,3.36265,3.35163,3.35622,16140000.0
2008-09-26 22:55:00,3.35285,3.35735,3.34712,3.34712,16520000.0
2008-09-28 23:00:00,3.35189,3.35681,3.34692,3.34692,7510000.0
2008-09-28 23:15:00,3.35579,3.36071,3.35082,3.35082,6770000.0
2008-09-28 23:30:00,3.34998,3.36578,3.34646,3.34646,13500000.0
2008-09-28 23:45:00,3.35539,3.36031,3.35042,3.35042,6770000.0
2008-09-28 23:50:00,3.35258,3.35542,3.34464,3.3464,7510000.0
2008-09-29 00:00:00,3.35569,3.36061,3.35072,3.35298,14630000.0
2008-09-29 00:05:00,3.34698,3.35119,3.34696,3.35064,3000000.0
2008-09-29 00:15:00,3.35345,3.35992,3.35345,3.35945,5630000.0
2008-09-29 00:30:00,3.35964,3.35985,3.34883,3.35022,8630000.0
2008-09-29 00:35:00,3.34771,3.35864,3.34695,3.34734,10890000.0
2008-09-29 00:40:00,3.34731,3.34731,3.34731,3.34731,750000.0
2008-09-29 00:45:00,3.35855,3.35855,3.34469,3.35691,4880000.0
2008-09-29 00:50:00,3.35208,3.35801,3.34664,3.34812,12010000.0
2008-09-29 01:00:00,3.35499,3.35991,3.35002,3.35002,7140000.0
2008-09-29 01:15:00,3.35367,3.35615,3.34643,3.35121,9030000.0
2008-09-29 01:25:00,3.35283,3.35656,3.3458,3.34706,7510000.0
2008-09-29 01:30:00,3.35479,3.35971,3.34653,3.35528,19890000.0
2008-09-29 01:35:00,3.34955,3.36359,3.34945,3.35935,28550000.0
2008-09-29 01:40:00,3.35564,3.36429,3.34833,3.35003,25520000.0
2008-09-29 01:45:00,3.3573,3.36154,3.35096,3.35712,12400000.0
2008-09-29 01:50:00,3.35539,3.36141,3.34969,3.35154,14280000.0
2008-09-29 02:05:00,3.34812,3.35801,3.34812,3.35309,6770000.0
2008-09-29 02:10:00,3.35027,3.36048,3.35027,3.35431,6770000.0
2008-09-29 02:15:00,3.35569,3.35569,3.34492,3.34989,8630000.0
2008-09-29 02:30:00,3.35082,3.36071,3.35082,3.35579,7140000.0
2008-09-29 02:35:00,3.34032,3.3617,3.34032,3.35476,13910000.0
2008-09-29 02:40:00,3.34372,3.35361,3.34372,3.34869,6770000.0
2008-09-29 02:45:00,3.36046,3.36046,3.34762,3.35312,6000000.0
2008-09-29 02:55:00,3.34797,3.35714,3.33842,3.34339,19140000.0
2008-09-29 03:00:00,3.35082,3.36045,3.34804,3.35315,10500000.0
2008-09-29 03:10:00,3.34898,3.34898,3.33708,3.34863,4880000.0
2008-09-29 03:25:00,3.34242,3.35205,3.34103,3.35184,8260000.0
2008-09-29 03:30:00,3.35723,3.35875,3.34912,3.35875,6000000.0
2008-09-29 03:35:00,3.35862,3.36046,3.35004,3.3551,6750000.0
2008-09-29 03:40:00,3.35962,3.36047,3.35022,3.35215,20640000.0
2008-09-29 03:45:00,3.35379,3.36357,3.34942,3.35617,30750000.0
2008-09-29 03:50:00,3.35912,3.36197,3.34946,3.35252,10500000.0
2008-09-29 03:55:00,3.36049,3.36049,3.35351,3.35774,8250000.0
2008-09-29 04:00:00,3.34962,3.36035,3.34802,3.35838,32290000.0
2008-09-29 04:05:00,3.33892,3.34881,3.33892,3.34389,7880000.0
2008-09-29 04:15:00,3.34968,3.3622,3.34357,3.35755,21040000.0
2008-09-29 04:20:00,3.35641,3.36014,3.34032,3.36014,21770000.0
2008-09-29 04:25:00,3.35002,3.36387,3.35002,3.35099,21390000.0
2008-09-29 04:30:00,3.36177,3.36177,3.35002,3.35408,6000000.0
2008-09-29 04:35:00,3.34577,3.34891,3.34012,3.34418,8250000.0
2008-09-29 04:40:00,3.35944,3.35944,3.35032,3.35332,3750000.0
2008-09-29 04:45:00,3.35412,3.36401,3.35002,3.35567,16890000.0
2008-09-29 04:55:00,3.35002,3.36053,3.34893,3.35669,28140000.0
2008-09-29 05:00:00,3.35362,3.36351,3.35362,3.35859,7510000.0
2008-09-29 05:05:00,3.35002,3.35991,3.35002,3.35499,7510000.0
2008-09-29 05:10:00,3.34882,3.36122,3.34497,3.35009,30770000.0
2008-09-29 05:15:00,3.35827,3.36202,3.34875,3.35509,10530000.0
2008-09-29 05:20:00,3.35268,3.35972,3.35267,3.35325,8260000.0
2008-09-29 05:25:00,3.35965,3.35965,3.34192,3.35,12380000.0
2008-09-29 05:30:00,3.36248,3.36335,3.34142,3.36081,24020000.0
2008-09-29 05:35:00,3.34504,3.35078,3.34504,3.34657,15000000.0
2008-09-29 05:40:00,3.34532,3.35104,3.34532,3.35104,7500000.0
2008-09-29 05:45:00,3.35976,3.36052,3.34212,3.34212,16520000.0
2008-09-29 05:50:00,3.34142,3.35958,3.34003,3.34927,19510000.0
2008-09-29 05:55:00,3.34818,3.35888,3.33843,3.34925,15050000.0
2008-09-29 06:00:00,3.35668,3.36186,3.34032,3.34972,12390000.0
2008-09-29 06:05:00,3.34995,3.35085,3.33913,3.35065,13900000.0
2008-09-29 06:10:00,3.36183,3.36183,3.34032,3.34032,11640000.0
2008-09-29 06:15:00,3.36134,3.36328,3.34547,3.34872,15010000.0
2008-09-29 06:20:00,3.34172,3.35135,3.34033,3.35114,6390000.0
2008-09-29 06:25:00,3.34212,3.36026,3.34073,3.35902,19900000.0
2008-09-29 06:30:00,3.36196,3.36196,3.35458,3.35579,10890000.0
2008-09-29 06:35:00,3.35547,3.35982,3.34982,3.35862,10140000.0
2008-09-29 06:40:00,3.35373,3.35922,3.35373,3.35547,6000000.0
2008-09-29 06:45:00,3.35907,3.36316,3.35372,3.36312,7500000.0
2008-09-29 06:50:00,3.35448,3.35945,3.34892,3.34982,6380000.0
2008-09-29 06:55:00,3.35392,3.35945,3.34843,3.35925,30770000.0
2008-09-29 07:00:00,3.36202,3.36238,3.34853,3.35797,31140000.0
2008-09-29 07:05:00,3.35233,3.36271,3.34853,3.35577,37530000.0
2008-09-29 07:10:00,3.35959,3.3604,3.34843,3.35925,28900000.0
2008-09-29 07:15:00,3.36242,3.36356,3.34843,3.35922,13890000.0
2008-09-29 07:20:00,3.35744,3.36142,3.3512,3.3603,19130000.0
2008-09-29 07:25:00,3.35947,3.36042,3.34963,3.35867,13500000.0
2008-09-29 07:30:00,3.36049,3.36078,3.34943,3.36024,20270000.0
2008-09-29 07:35:00,3.36022,3.3619,3.35264,3.36022,27780000.0
2008-09-29 07:40:00,3.35933,3.36012,3.35072,3.35797,10500000.0
2008-09-29 07:45:00,3.35571,3.36205,3.35008,3.35723,21760000.0
2008-09-29 07:50:00,3.35982,3.36215,3.34898,3.35568,20670000.0
2008-09-29 07:55:00,3.35873,3.35873,3.3531,3.35371,4880000.0
2008-09-29 08:00:00,3.35568,3.36283,3.35446,3.35825,11640000.0
2008-09-29 08:05:00,3.34959,3.35939,3.34373,3.35539,26260000.0
2008-09-29 08:10:00,3.35628,3.35915,3.35242,3.35242,11260000.0
2008-09-29 08:15:00,3.35476,3.36068,3.34603,3.35616,34890000.0
2008-09-29 08:20:00,3.35639,3.35806,3.34505,3.35414,27400000.0
2008-09-29 08:25:00,3.35476,3.35835,3.34589,3.35835,26280000.0
2008-09-29 08:30:00,3.36048,3.36066,3.35102,3.35876,18380000.0
2008-09-29 08:35:00,3.36028,3.36824,3.34996,3.36824,4880000.0
2008-09-29 08:40:00,3.36508,3.37078,3.35028,3.35951,27800000.0
2008-09-29 08:45:00,3.36595,3.37005,3.35183,3.36602,26650000.0
2008-09-29 08:50:00,3.35843,3.3673,3.35361,3.36626,25160000.0
2008-09-29 08:55:00,3.35895,3.36603,3.34843,3.36073,28520000.0
2008-09-29 09:00:00,3.36133,3.36133,3.34861,3.35391,30030000.0
2008-09-29 09:05:00,3.35781,3.3602,3.34912,3.35982,24390000.0
2008-09-29 09:10:00,3.36024,3.36267,3.34989,3.36234,28910000.0
2008-09-29 09:15:00,3.36373,3.37428,3.35136,3.3666,33040000.0
2008-09-29 09:20:00,3.36813,3.37567,3.35996,3.37497,29650000.0
2008-09-29 09:25:00,3.37205,3.37684,3.36568,3.36644,30030000.0
2008-09-29 09:30:00,3.36845,3.37312,3.36187,3.36958,33380000.0
2008-09-29 09:35:00,3.37164,3.37324,3.36335,3.37136,27030000.0
2008-09-29 09:40:00,3.36558,3.37989,3.36236,3.37517,50270000.0
2008-09-29 09:45:00,3.3664,3.37942,3.36497,3.37274,27410000.0
2008-09-29 09:50:00,3.37227,3.38575,3.36942,3.38433,31890000.0
2008-09-29 09:55:00,3.38271,3.38383,3.37081,3.38363,34510000.0
2008-09-29 10:00:00,3.38432,3.38902,3.37489,3.37609,27400000.0
2008-09-29 10:05:00,3.38344,3.38619,3.37271,3.38366,27810000.0
2008-09-29 10:10:00,3.38198,3.38832,3.37568,3.38412,30020000.0
2008-09-29 10:15:00,3.38826,3.39016,3.37651,3.38651,40900000.0
2008-09-29 10:20:00,3.38867,3.39635,3.3838,3.39067,30400000.0
2008-09-29 10:25:00,3.39164,3.39886,3.38898,3.39868,31140000.0
2008-09-29 10:30:00,3.39927,3.4085,3.39344,3.40662,33020000.0
2008-09-29 10:35:00,3.40664,3.40664,3.39085,3.39945,33770000.0
2008-09-29 10:40:00,3.39371,3.40026,3.38745,3.398,35280000.0
2008-09-29 10:45:00,3.3982,3.39922,3.38316,3.39389,31930000.0
2008-09-29 10:50:00,3.39301,3.3952,3.38387,3.38779,31150000.0
2008-09-29 10:55:00,3.39068,3.39316,3.38014,3.39227,46550000.0
2008-09-29 11:00:00,3.39155,3.39568,3.37894,3.38622,40520000.0
2008-09-29 11:05:00,3.39157,3.39634,3.38229,3.39442,33760000.0
2008-09-29 11:10:00,3.39022,3.39512,3.38289,3.39336,39020000.0
2008-09-29 11:15:00,3.39094,3.39689,3.38648,3.39493,33390000.0
2008-09-29 11:20:00,3.39466,3.3954,3.38284,3.39102,25150000.0
2008-09-29 11:25:00,3.39282,3.39906,3.38744,3.39378,38650000.0
2008-09-29 11:30:00,3.39461,3.3969,3.38513,3.38602,48030000.0
2008-09-29 11:35:00,3.38993,3.3968,3.38266,3.3965,40160000.0
2008-09-29 11:40:00,3.38881,3.3992,3.3865,3.39762,33030000.0
2008-09-29 11:45:00,3.38865,3.39897,3.38508,3.39237,37920000.0
2008-09-29 11:50:00,3.39146,3.39903,3.38448,3.39458,30020000.0
2008-09-29 11:55:00,3.39374,3.39782,3.38399,3.39447,39010000.0
2008-09-29 12:00:00,3.38915,3.39562,3.38486,3.38977,19150000.0
2008-09-29 12:05:00,3.38101,3.39315,3.38101,3.39181,30400000.0
2008-09-29 12:10:00,3.39105,3.39913,3.37818,3.386,46140000.0
2008-09-29 12:15:00,3.39343,3.39525,3.38408,3.39276,42800000.0
2008-09-29 12:20:00,3.39428,3.39659,3.38632,3.39221,29650000.0
2008-09-29 12:25:00,3.38687,3.39337,3.38619,3.39143,33020000.0
2008-09-29 12:30:00,3.39249,3.39475,3.38221,3.39295,34540000.0
2008-09-29 12:35:00,3.3917,3.39814,3.38222,3.38867,27020000.0
2008-09-29 12:40:00,3.39049,3.39261,3.3767,3.37851,34930000.0
2008-09-29 12:45:00,3.3892,3.39284,3.37989,3.38801,23290000.0
2008-09-29 12:50:00,3.38409,3.38992,3.37555,3.38588,28540000.0
2008-09-29 12:55:00,3.38891,3.39068,3.37822,3.38948,38640000.0
2008-09-29 13:00:00,3.39014,3.3907,3.37859,3.38905,52530000.0
2008-09-29 13:05:00,3.38554,3.39072,3.38119,3.3877,10510000.0
2008-09-29 13:10:00,3.38876,3.39282,3.37904,3.38515,34140000.0
2008-09-29 13:15:00,3.38601,3.3901,3.3841,3.38677,18400000.0
2008-09-29 13:20:00,3.38438,3.39237,3.37891,3.38383,31930000.0
2008-09-29 13:25:00,3.3833,3.39175,3.38091,3.38333,25920000.0
2008-09-29 13:30:00,3.38604,3.39225,3.37786,3.38528,32260000.0
2008-09-29 13:35:00,3.38887,3.39122,3.37882,3.3895,26270000.0
2008-09-29 13:40:00,3.38727,3.38953,3.37831,3.38309,19160000.0
2008-09-29 13:45:00,3.38406,3.39147,3.3811,3.38802,24020000.0
2008-09-29 13:50:00,3.38355,3.38822,3.37556,3.37635,34190000.0
2008-09-29 13:55:00,3.37885,3.38487,3.37075,3.37676,35290000.0
2008-09-29 14:00:00,3.38125,3.38603,3.37535,3.37699,34910000.0
2008-09-29 14:05:00,3.3809,3.38328,3.37266,3.38244,40920000.0
2008-09-29 14:10:00,3.37493,3.38338,3.37262,3.37659,31560000.0
2008-09-29 14:15:00,3.37986,3.38073,3.36921,3.37984,32670000.0
2008-09-29 14:20:00,3.38083,3.38261,3.37006,3.37207,34920000.0
2008-09-29 14:25:00,3.37669,3.38188,3.36868,3.37768,37170000.0
2008-09-29 14:30:00,3.38121,3.38565,3.37233,3.3799,30770000.0
2008-09-29 14:35:00,3.37998,3.38464,3.36884,3.37678,34900000.0
2008-09-29 14:40:00,3.37415,3.38025,3.36821,3.377,27790000.0
2008-09-29 14:45:00,3.37815,3.38192,3.36867,3.37961,33390000.0
2008-09-29 14:50:00,3.37458,3.38238,3.36934,3.38003,30030000.0
2008-09-29 14:55:00,3.37921,3.38185,3.37102,3.37127,28920000.0
2008-09-29 15:00:00,3.37811,3.38316,3.36893,3.37699,36790000.0
2008-09-29 15:05:00,3.37396,3.3806,3.36768,3.37031,21790000.0
2008-09-29 15:10:00,3.37503,3.3817,3.37043,3.37885,32640000.0
2008-09-29 15:15:00,3.37508,3.38424,3.36946,3.38269,34170000.0
2008-09-29 15:20:00,3.37756,3.38552,3.36954,3.38387,33430000.0
2008-09-29 15:25:00,3.38403,3.38433,3.37223,3.38264,15770000.0
2008-09-29 15:30:00,3.38464,3.38697,3.37778,3.38556,30030000.0
2008-09-29 15:35:00,3.38149,3.38994,3.37679,3.38008,35260000.0
2008-09-29 15:40:00,3.38147,3.39004,3.37526,3.38696,40500000.0
2008-09-29 15:45:00,3.38735,3.39072,3.37892,3.38466,32270000.0
2008-09-29 15:50:00,3.38966,3.39417,3.38001,3.38918,31520000.0
2008-09-29 15:55:00,3.3933,3.39668,3.38711,3.394,35280000.0
2008-09-29 16:00:00,3.39405,3.39524,3.38189,3.39002,29650000.0
2008-09-29 16:05:00,3.385,3.38958,3.3769,3.38786,28910000.0
2008-09-29 16:10:00,3.38769,3.3884,3.3784,3.38606,34520000.0
2008-09-29 16:15:00,3.38892,3.39091,3.37744,3.38605,39030000.0
2008-09-29 16:20:00,3.38746,3.38746,3.3768,3.38133,11640000.0
2008-09-29 16:25:00,3.38535,3.38653,3.37647,3.38592,28530000.0
2008-09-29 16:30:00,3.38011,3.38741,3.37403,3.38058,28160000.0
2008-09-29 16:35:00,3.38185,3.38289,3.37143,3.37915,42060000.0
2008-09-29 16:40:00,3.3804,3.38214,3.37051,3.37566,38670000.0
2008-09-29 16:45:00,3.3802,3.38243,3.3692,3.37622,34130000.0
2008-09-29 16:50:00,3.37407,3.38061,3.3678,3.37593,37160000.0
2008-09-29 16:55:00,3.37377,3.37997,3.36784,3.37635,37150000.0
2008-09-29 17:00:00,3.37568,3.3813,3.36902,3.37823,31900000.0
2008-09-29 17:05:00,3.37285,3.38507,3.36898,3.37964,31540000.0
2008-09-29 17:10:00,3.3786,3.37904,3.36987,3.37352,17630000.0
2008-09-29 17:15:00,3.38053,3.38493,3.36912,3.3756,24780000.0
2008-09-29 17:20:00,3.3799,3.38204,3.36915,3.3749,25890000.0
2008-09-29 17:25:00,3.38049,3.38269,3.36815,3.37162,39050000.0
2008-09-29 17:30:00,3.37629,3.38374,3.36945,3.37416,24020000.0
2008-09-29 17:35:00,3.37664,3.3838,3.36651,3.3719,60430000.0
2008-09-29 17:40:00,3.37788,3.38124,3.37129,3.37495,21010000.0
2008-09-29 17:45:00,3.37739,3.3835,3.37167,3.37776,29270000.0
2008-09-29 17:50:00,3.37752,3.38277,3.36855,3.38226,27780000.0
2008-09-29 17:55:00,3.38279,3.38435,3.37224,3.38122,19890000.0
2008-09-29 18:00:00,3.38446,3.38621,3.37339,3.38244,27040000.0
2008-09-29 18:05:00,3.37357,3.38278,3.37078,3.38142,32640000.0
2008-09-29 18:10:00,3.37379,3.38375,3.37098,3.38175,23270000.0
2008-09-29 18:15:00,3.38154,3.38516,3.37462,3.37714,27390000.0
2008-09-29 18:20:00,3.3777,3.38319,3.37349,3.37349,22510000.0
2008-09-29 18:25:00,3.38386,3.38609,3.37571,3.38375,18380000.0
2008-09-29 18:30:00,3.38607,3.38745,3.37474,3.38176,28130000.0
2008-09-29 18:35:00,3.38115,3.38645,3.37388,3.37388,30760000.0
2008-09-29 18:40:00,3.37998,3.38579,3.37196,3.37705,17630000.0
2008-09-29 18:45:00,3.37957,3.38332,3.37422,3.38099,13160000.0
2008-09-29 18:50:00,3.37884,3.385,3.37708,3.37877,11270000.0
2008-09-29 19:00:00,3.37834,3.38342,3.37246,3.37577,18390000.0
2008-09-29 19:05:00,3.37505,3.38704,3.36622,3.37534,38650000.0
2008-09-29 19:10:00,3.37833,3.38632,3.36646,3.38009,37920000.0
2008-09-29 19:15:00,3.38053,3.38053,3.37147,3.37836,19130000.0
2008-09-29 19:20:00,3.37886,3.37886,3.37334,3.37667,3770000.0
2008-09-29 19:25:00,3.37895,3.38295,3.36815,3.37656,25140000.0
2008-09-29 19:30:00,3.37673,3.38004,3.3671,3.37114,23280000.0
2008-09-29 19:35:00,3.37434,3.37936,3.36563,3.3682,19150000.0
2008-09-29 19:40:00,3.37299,3.38353,3.36783,3.37555,34520000.0
2008-09-29 19:45:00,3.37626,3.38562,3.36937,3.38134,29650000.0
2008-09-29 19:50:00,3.37425,3.38287,3.37292,3.37909,28130000.0
2008-09-29 19:55:00,3.36919,3.3812,3.36858,3.37957,37510000.0
2008-09-29 20:00:00,3.37353,3.38446,3.36973,3.37318,38260000.0
2008-09-29 20:05:00,3.37416,3.3832,3.37012,3.37762,45380000.0
2008-09-29 20:10:00,3.37555,3.38201,3.37041,3.37041,17630000.0
2008-09-29 20:15:00,3.37572,3.38622,3.37082,3.37863,19500000.0
2008-09-29 20:20:00,3.38255,3.38325,3.37214,3.38209,10130000.0
2008-09-29 20:25:00,3.37677,3.38746,3.37677,3.37848,7520000.0
2008-09-29 20:30:00,3.38653,3.38758,3.37213,3.3764,19880000.0
2008-09-29 20:35:00,3.38769,3.3895,3.37633,3.37862,30380000.0
2008-09-29 20:40:00,3.38549,3.38979,3.37862,3.38538,15750000.0
2008-09-29 20:45:00,3.39123,3.39257,3.38225,3.39043,19500000.0
2008-09-29 20:50:00,3.39022,3.39407,3.38165,3.39284,33010000.0
2008-09-29 20:55:00,3.38239,3.39242,3.38114,3.38662,25130000.0
2008-09-29 21:00:00,3.39255,3.39329,3.38327,3.39223,17640000.0
2008-09-29 21:05:00,3.3906,3.39755,3.38348,3.39215,27060000.0
2008-09-29 21:10:00,3.39146,3.39476,3.38274,3.38916,17640000.0
2008-09-29 21:15:00,3.39492,3.39727,3.383,3.38792,18410000.0
2008-09-29 21:20:00,3.39471,3.39631,3.38113,3.38771,19530000.0
2008-09-29 21:25:00,3.38534,3.39469,3.38452,3.3934,12780000.0
2008-09-29 21:30:00,3.38957,3.40087,3.38703,3.38728,20280000.0
2008-09-29 21:35:00,3.3934,3.3942,3.38226,3.38826,13880000.0
2008-09-29 21:40:00,3.38814,3.39464,3.37974,3.39414,32270000.0
2008-09-29 21:45:00,3.39603,3.39619,3.38609,3.39171,18390000.0
2008-09-29 21:50:00,3.38646,3.39848,3.38402,3.38402,8260000.0
2008-09-29 21:55:00,3.38399,3.39587,3.38375,3.3855,9400000.0
2008-09-29 22:00:00,3.39111,3.39638,3.38139,3.38938,17650000.0
2008-09-29 22:05:00,3.389,3.39476,3.389,3.38985,2250000.0
2008-09-29 22:10:00,3.39157,3.3954,3.38577,3.39194,15390000.0
2008-09-29 22:15:00,3.39387,3.39962,3.38788,3.39152,7900000.0
2008-09-29 22:20:00,3.38552,3.39507,3.38317,3.39026,13540000.0
2008-09-29 22:25:00,3.39471,3.39558,3.38353,3.39492,16500000.0
2008-09-29 22:30:00,3.39646,3.39646,3.3878,3.3878,8250000.0
2008-09-29 22:40:00,3.38727,3.39095,3.38263,3.38263,5630000.0
2008-09-29 22:45:00,3.39481,3.39608,3.38275,3.39321,24770000.0
2008-09-29 22:50:00,3.39176,3.39209,3.38584,3.39191,3770000.0
2008-09-29 22:55:00,3.38385,3.39624,3.38385,3.38872,8250000.0
2008-09-29 23:00:00,3.38773,3.39793,3.38495,3.39446,15780000.0
2008-09-29 23:10:00,3.3863,3.3984,3.38559,3.39237,26270000.0
2008-09-29 23:15:00,3.39224,3.39601,3.38612,3.38796,11270000.0
2008-09-29 23:20:00,3.38867,3.39555,3.38867,3.39548,4500000.0
2008-09-29 23:30:00,3.38939,3.40033,3.38103,3.39216,14660000.0
2008-09-29 23:35:00,3.39453,3.39597,3.38613,3.39308,19890000.0
2008-09-29 23:40:00,3.38857,3.39736,3.38546,3.39068,13900000.0
2008-09-29 23:45:00,3.38795,3.39732,3.38759,3.39544,15390000.0
2008-09-29 23:50:00,3.38587,3.39498,3.3844,3.38965,6770000.0
2008-09-29 23:55:00,3.39488,3.39541,3.38358,3.39101,19910000.0
2008-09-30 00:00:00,3.39114,3.40537,3.38653,3.40029,21390000.0
2008-09-30 00:05:00,3.3968,3.39751,3.38514,3.39568,14260000.0
2008-09-30 00:10:00,3.38642,3.39631,3.38614,3.39535,15770000.0
2008-09-30 00:15:00,3.39687,3.39843,3.38743,3.39476,12400000.0
2008-09-30 00:20:00,3.38647,3.40195,3.38612,3.39549,13140000.0
2008-09-30 00:30:00,3.39513,3.39733,3.38648,3.3901,16910000.0
2008-09-30 00:35:00,3.39103,3.3965,3.38971,3.39413,7890000.0
2008-09-30 00:40:00,3.39206,3.3996,3.38062,3.39317,33000000.0
2008-09-30 00:45:00,3.39732,3.39732,3.39732,3.39732,750000.0
2008-09-30 00:50:00,3.38352,3.39924,3.38352,3.39108,13540000.0
2008-09-30 00:55:00,3.39584,3.39584,3.38959,3.39521,3000000.0
2008-09-30 01:00:00,3.38842,3.40001,3.38788,3.39132,15020000.0
2008-09-30 01:05:00,3.38352,3.39341,3.38352,3.38849,7510000.0
2008-09-30 01:10:00,3.38372,3.39233,3.38186,3.3892,6770000.0
2008-09-30 01:15:00,3.38802,3.39791,3.38802,3.39299,7510000.0
2008-09-30 01:25:00,3.38452,3.39791,3.38452,3.3953,21030000.0
2008-09-30 01:30:00,3.38986,3.39045,3.38986,3.39045,1500000.0
2008-09-30 01:40:00,3.38762,3.39751,3.38762,3.39259,8250000.0
2008-09-30 01:45:00,3.38812,3.39834,3.38717,3.39223,13170000.0
2008-09-30 01:55:00,3.38592,3.39581,3.38592,3.39089,7510000.0
2008-09-30 02:10:00,3.38312,3.39301,3.38312,3.38809,6030000.0
2008-09-30 02:15:00,3.38782,3.39771,3.38782,3.39279,7140000.0
2008-09-30 02:25:00,3.38212,3.39201,3.38212,3.38709,6770000.0
2008-09-30 02:30:00,3.38832,3.39821,3.38832,3.39498,12010000.0
2008-09-30 02:35:00,3.3867,3.39774,3.3867,3.39143,7140000.0
2008-09-30 02:40:00,3.38578,3.39449,3.38352,3.38849,11650000.0
2008-09-30 02:45:00,3.39309,3.39309,3.39309,3.39309,750000.0
2008-09-30 03:00:00,3.38822,3.39785,3.38682,3.39114,13510000.0
2008-09-30 03:15:00,3.38868,3.40051,3.38738,3.38738,18770000.0
2008-09-30 03:25:00,3.38882,3.40154,3.38793,3.39749,9380000.0
2008-09-30 03:30:00,3.39653,3.39805,3.38526,3.39059,12020000.0
2008-09-30 03:35:00,3.39449,3.39449,3.38499,3.38499,1140000.0
2008-09-30 03:40:00,3.38608,3.39682,3.38608,3.39077,6400000.0
2008-09-30 03:45:00,3.38896,3.39884,3.38312,3.38777,30400000.0
2008-09-30 03:50:00,3.39404,3.39617,3.3852,3.39033,16150000.0
2008-09-30 04:00:00,3.38772,3.39761,3.38772,3.39269,7140000.0
2008-09-30 04:05:00,3.38352,3.39844,3.38352,3.38502,13920000.0
2008-09-30 04:10:00,3.38366,3.3928,3.38366,3.38987,7880000.0
2008-09-30 04:15:00,3.38974,3.40079,3.38794,3.38794,15760000.0
2008-09-30 04:20:00,3.38242,3.39231,3.38242,3.38739,6400000.0
2008-09-30 04:30:00,3.38792,3.39781,3.38792,3.39289,7140000.0
2008-09-30 04:35:00,3.38729,3.38811,3.37932,3.38338,6000000.0
2008-09-30 04:45:00,3.38783,3.39911,3.38783,3.39153,7510000.0
2008-09-30 04:50:00,3.37672,3.38661,3.37672,3.38169,7140000.0
2008-09-30 05:00:00,3.38772,3.39761,3.38772,3.39269,6770000.0
2008-09-30 05:10:00,3.3938,3.39449,3.38432,3.38929,11270000.0
2008-09-30 05:15:00,3.39367,3.39742,3.39234,3.39234,3390000.0
2008-09-30 05:20:00,3.38762,3.38927,3.38414,3.38547,6000000.0
2008-09-30 05:30:00,3.39648,3.39735,3.37882,3.38417,21010000.0
2008-09-30 05:45:00,3.39609,3.39691,3.38467,3.38567,8640000.0
2008-09-30 05:55:00,3.39166,3.39166,3.38123,3.38123,6000000.0
2008-09-30 06:00:00,3.39228,3.39746,3.39228,3.39287,7140000.0
2008-09-30 06:10:00,3.39138,3.39687,3.38292,3.3951,10140000.0
2008-09-30 06:15:00,3.39564,3.39758,3.39193,3.39193,4500000.0
2008-09-30 06:20:00,3.39444,3.39579,3.37925,3.37925,15000000.0
2008-09-30 06:30:00,3.39696,3.39696,3.39143,3.39651,4500000.0
2008-09-30 06:35:00,3.39499,3.3952,3.39006,3.39417,5630000.0
2008-09-30 06:40:00,3.38553,3.39102,3.38553,3.38727,6000000.0
2008-09-30 06:45:00,3.39337,3.39746,3.38644,3.38926,22880000.0
2008-09-30 06:55:00,3.38402,3.39365,3.38263,3.39344,7130000.0
2008-09-30 07:00:00,3.39675,3.39798,3.38135,3.38135,18760000.0
2008-09-30 07:05:00,3.38778,3.3945,3.38778,3.38908,8250000.0
2008-09-30 07:10:00,3.39204,3.39566,3.38261,3.39381,13150000.0
2008-09-30 07:15:00,3.39672,3.39786,3.38453,3.39195,28880000.0
2008-09-30 07:20:00,3.39499,3.39499,3.38038,3.3883,13880000.0
2008-09-30 07:25:00,3.39396,3.39681,3.38254,3.38254,17250000.0
2008-09-30 07:30:00,3.38732,3.39721,3.38353,3.39378,23290000.0
2008-09-30 07:35:00,3.39336,3.3965,3.38847,3.38847,5640000.0
2008-09-30 07:40:00,3.38918,3.39565,3.38063,3.393,30030000.0
2008-09-30 07:45:00,3.3959,3.3959,3.38461,3.38971,9010000.0
2008-09-30 07:50:00,3.38988,3.39515,3.38467,3.39031,22540000.0
2008-09-30 07:55:00,3.39455,3.39638,3.38075,3.39263,30050000.0
2008-09-30 08:00:00,3.39079,3.39579,3.38166,3.3948,26640000.0
2008-09-30 08:05:00,3.38701,3.3982,3.38302,3.39459,36400000.0
2008-09-30 08:10:00,3.39467,3.3979,3.39,3.39197,25140000.0
2008-09-30 08:15:00,3.39449,3.40024,3.38451,3.39763,34520000.0
2008-09-30 08:20:00,3.39723,3.40044,3.38625,3.39862,31910000.0
2008-09-30 08:25:00,3.39548,3.40274,3.38991,3.3937,32270000.0
2008-09-30 08:30:00,3.40025,3.40025,3.38726,3.39749,28540000.0
2008-09-30 08:35:00,3.39892,3.40218,3.38895,3.39938,31930000.0
2008-09-30 08:40:00,3.39741,3.40425,3.38988,3.40383,28910000.0
2008-09-30 08:45:00,3.40545,3.40831,3.39088,3.40831,33050000.0
2008-09-30 08:50:00,3.40268,3.4105,3.39493,3.40666,34510000.0
2008-09-30 08:55:00,3.40174,3.413,3.39841,3.413,27780000.0
2008-09-30 09:00:00,3.41769,3.41894,3.40491,3.40856,34900000.0
2008-09-30 09:05:00,3.41255,3.41658,3.40112,3.41342,28530000.0
2008-09-30 09:10:00,3.41557,3.41797,3.40644,3.41485,29280000.0
2008-09-30 09:15:00,3.41436,3.41831,3.40314,3.40597,29670000.0
2008-09-30 09:20:00,3.41158,3.41247,3.39498,3.40544,24410000.0
2008-09-30 09:25:00,3.40135,3.40988,3.39497,3.39906,31550000.0
2008-09-30 09:30:00,3.40072,3.40998,3.39644,3.40373,35280000.0
2008-09-30 09:35:00,3.40503,3.40953,3.39793,3.40411,28890000.0
2008-09-30 09:40:00,3.39755,3.40703,3.39209,3.40472,49530000.0
2008-09-30 09:45:00,3.39849,3.40893,3.39389,3.39802,31530000.0
2008-09-30 09:50:00,3.40132,3.40767,3.39539,3.40446,34890000.0
2008-09-30 09:55:00,3.40439,3.40822,3.39483,3.40808,35640000.0
2008-09-30 10:00:00,3.41037,3.41098,3.39634,3.39634,28140000.0
2008-09-30 10:05:00,3.40553,3.4088,3.39504,3.40524,30760000.0
2008-09-30 10:10:00,3.40417,3.40493,3.39485,3.39856,24010000.0
2008-09-30 10:15:00,3.40481,3.40481,3.39295,3.40274,41280000.0
2008-09-30 10:20:00,3.40039,3.40259,3.39606,3.39606,30380000.0
2008-09-30 10:25:00,3.39807,3.40466,3.39332,3.40206,28890000.0
2008-09-30 10:30:00,3.4022,3.40475,3.39277,3.39912,31140000.0
2008-09-30 10:35:00,3.40037,3.4051,3.39462,3.4038,23280000.0
2008-09-30 10:40:00,3.39617,3.40761,3.39348,3.40405,34910000.0
2008-09-30 10:45:00,3.40406,3.40508,3.39197,3.40401,34150000.0
2008-09-30 10:50:00,3.40445,3.4065,3.39013,3.40274,35670000.0
2008-09-30 10:55:00,3.40233,3.40488,3.39076,3.40167,32270000.0
2008-09-30 11:00:00,3.40294,3.40577,3.39235,3.40113,40140000.0
2008-09-30 11:05:00,3.40455,3.40647,3.39617,3.40589,26270000.0
2008-09-30 11:10:00,3.4015,3.40769,3.39148,3.40462,38280000.0
2008-09-30 11:15:00,3.40207,3.40684,3.39619,3.40576,25890000.0
2008-09-30 11:20:00,3.39519,3.40709,3.39275,3.40152,30400000.0
2008-09-30 11:25:00,3.40348,3.40639,3.39249,3.40307,27760000.0
2008-09-30 11:30:00,3.40605,3.40628,3.39278,3.39585,44310000.0
2008-09-30 11:35:00,3.40467,3.40864,3.39393,3.40424,46890000.0
2008-09-30 11:40:00,3.39245,3.4025,3.3883,3.40174,32660000.0
2008-09-30 11:45:00,3.39609,3.40545,3.39399,3.39689,37910000.0
2008-09-30 11:50:00,3.39323,3.40545,3.38912,3.39275,30010000.0
2008-09-30 11:55:00,3.40124,3.40463,3.39069,3.40067,43560000.0
2008-09-30 12:00:00,3.4015,3.4015,3.38726,3.39516,30020000.0
2008-09-30 12:05:00,3.38801,3.39995,3.38801,3.39573,31140000.0
2008-09-30 12:10:00,3.39829,3.40269,3.38495,3.3875,44290000.0
2008-09-30 12:15:00,3.40057,3.40245,3.38778,3.40014,43540000.0
2008-09-30 12:20:00,3.40093,3.40553,3.39565,3.40185,30020000.0
2008-09-30 12:25:00,3.39672,3.40433,3.39511,3.40433,33010000.0
2008-09-30 12:30:00,3.40589,3.40641,3.39327,3.40353,40160000.0
2008-09-30 12:35:00,3.40436,3.40721,3.3953,3.40266,28930000.0
2008-09-30 12:40:00,3.40552,3.40595,3.39569,3.39569,28160000.0
2008-09-30 12:45:00,3.40475,3.40727,3.39592,3.40557,22530000.0
2008-09-30 12:50:00,3.40273,3.40914,3.39683,3.40272,28140000.0
2008-09-30 12:55:00,3.40444,3.40722,3.39536,3.40699,43520000.0
2008-09-30 13:00:00,3.40728,3.40786,3.39151,3.40212,52900000.0
2008-09-30 13:05:00,3.4035,3.4062,3.39508,3.40348,31520000.0
2008-09-30 13:10:00,3.40318,3.40318,3.39222,3.39222,5630000.0
2008-09-30 13:15:00,3.4012,3.40491,3.39071,3.39489,34530000.0
2008-09-30 13:20:00,3.39721,3.4021,3.39036,3.39433,33770000.0
2008-09-30 13:25:00,3.39823,3.39947,3.38839,3.39331,30410000.0
2008-09-30 13:30:00,3.39449,3.40359,3.38787,3.39506,36790000.0
2008-09-30 13:35:00,3.40098,3.40171,3.39039,3.39699,32650000.0
2008-09-30 13:40:00,3.39492,3.39608,3.38499,3.3887,27770000.0
2008-09-30 13:45:00,3.39147,3.39666,3.38563,3.39356,29280000.0
2008-09-30 13:50:00,3.3888,3.39824,3.38258,3.38258,42020000.0
2008-09-30 13:55:00,3.38589,3.39304,3.38175,3.38754,36770000.0
2008-09-30 14:00:00,3.39032,3.39473,3.38289,3.38808,34890000.0
2008-09-30 14:05:00,3.39152,3.39561,3.38313,3.39343,39780000.0
2008-09-30 14:10:00,3.38463,3.39205,3.38184,3.38706,26280000.0
2008-09-30 14:15:00,3.39249,3.39374,3.38312,3.3933,34150000.0
2008-09-30 14:20:00,3.39304,3.39565,3.38594,3.39239,30390000.0
2008-09-30 14:25:00,3.39267,3.39551,3.38216,3.38949,18050000.0
2008-09-30 14:30:00,3.39394,3.39823,3.38345,3.39407,31920000.0
2008-09-30 14:35:00,3.3939,3.39629,3.38517,3.39071,35660000.0
2008-09-30 14:40:00,3.39494,3.39729,3.38593,3.39306,32290000.0
2008-09-30 14:45:00,3.39374,3.39783,3.38408,3.39464,25900000.0
2008-09-30 14:50:00,3.38972,3.39643,3.3842,3.39463,31510000.0
2008-09-30 14:55:00,3.39405,3.39731,3.38564,3.38764,37510000.0
2008-09-30 15:00:00,3.39273,3.40244,3.38684,3.39822,35670000.0
2008-09-30 15:05:00,3.39276,3.39897,3.38655,3.38691,28900000.0
2008-09-30 15:10:00,3.39165,3.40007,3.38396,3.39298,48410000.0
2008-09-30 15:15:00,3.38934,3.39735,3.38439,3.39563,35650000.0
2008-09-30 15:20:00,3.38931,3.39597,3.37966,3.39141,34910000.0
2008-09-30 15:25:00,3.39102,3.39194,3.37178,3.37636,43890000.0
2008-09-30 15:30:00,3.3859,3.38993,3.37991,3.38182,33030000.0
2008-09-30 15:35:00,3.38244,3.39201,3.37559,3.39014,33400000.0
2008-09-30 15:40:00,3.38932,3.39193,3.37971,3.39065,37910000.0
2008-09-30 15:45:00,3.39148,3.39352,3.37923,3.38861,32280000.0
2008-09-30 15:50:00,3.39292,3.39537,3.38404,3.39229,28140000.0
2008-09-30 15:55:00,3.39373,3.39611,3.3866,3.3913,35280000.0
2008-09-30 16:00:00,3.39508,3.39516,3.38551,3.39398,24760000.0
2008-09-30 16:05:00,3.38817,3.39675,3.38803,3.38938,26280000.0
2008-09-30 16:10:00,3.38254,3.39313,3.38144,3.39126,37560000.0
2008-09-30 16:15:00,3.39188,3.39458,3.38089,3.38916,37910000.0
2008-09-30 16:20:00,3.38491,3.39359,3.37838,3.38163,35300000.0
2008-09-30 16:25:00,3.39229,3.39366,3.38068,3.39001,29670000.0
2008-09-30 16:30:00,3.38315,3.39284,3.37899,3.38306,22900000.0
2008-09-30 16:35:00,3.38789,3.38789,3.37638,3.38466,41650000.0
2008-09-30 16:40:00,3.38654,3.38907,3.37674,3.38058,39030000.0
2008-09-30 16:45:00,3.3881,3.39015,3.3753,3.38291,32280000.0
2008-09-30 16:50:00,3.38185,3.38807,3.37318,3.38161,36420000.0
2008-09-30 16:55:00,3.38074,3.38803,3.3761,3.38285,34930000.0
2008-09-30 17:00:00,3.38037,3.38737,3.37014,3.38495,32650000.0
2008-09-30 17:05:00,3.38027,3.38826,3.37629,3.38512,33040000.0
2008-09-30 17:10:00,3.38774,3.38979,3.37777,3.38151,30770000.0
2008-09-30 17:15:00,3.3898,3.39286,3.38063,3.38524,26290000.0
2008-09-30 17:20:00,3.38851,3.39302,3.37914,3.39198,31900000.0
2008-09-30 17:25:00,3.39188,3.39446,3.3811,3.38201,42390000.0
2008-09-30 17:30:00,3.38297,3.39388,3.38017,3.39006,33030000.0
2008-09-30 17:35:00,3.3865,3.39185,3.37874,3.38122,60430000.0
2008-09-30 17:40:00,3.38778,3.39242,3.37644,3.38574,33780000.0
2008-09-30 17:45:00,3.38506,3.38987,3.3801,3.38332,21390000.0
2008-09-30 17:50:00,3.38477,3.39058,3.3806,3.39058,16510000.0
2008-09-30 17:55:00,3.39021,3.39264,3.38141,3.39264,24770000.0
2008-09-30 18:00:00,3.39319,3.39727,3.38047,3.39632,35260000.0
2008-09-30 18:05:00,3.38705,3.39851,3.38419,3.39741,28880000.0
2008-09-30 18:10:00,3.39493,3.39671,3.38157,3.39414,33000000.0
2008-09-30 18:15:00,3.39633,3.39802,3.38873,3.39649,13140000.0
2008-09-30 18:20:00,3.39145,3.39554,3.38692,3.38729,8630000.0
2008-09-30 18:25:00,3.39439,3.39742,3.38905,3.3946,12380000.0
2008-09-30 18:30:00,3.39514,3.40005,3.38359,3.39316,28500000.0
2008-09-30 18:35:00,3.39586,3.39586,3.38525,3.39066,7510000.0
2008-09-30 18:40:00,3.38985,3.40109,3.38695,3.39739,19900000.0
2008-09-30 18:45:00,3.39496,3.39803,3.39005,3.39083,14260000.0
2008-09-30 18:50:00,3.39742,3.40067,3.39155,3.3967,15780000.0
2008-09-30 18:55:00,3.39804,3.39837,3.38685,3.3964,16130000.0
2008-09-30 19:00:00,3.39321,3.39729,3.38892,3.39432,6750000.0
2008-09-30 19:05:00,3.39342,3.39409,3.38535,3.38535,6760000.0
2008-09-30 19:10:00,3.39579,3.39602,3.38358,3.39602,19160000.0
2008-09-30 19:15:00,3.39819,3.39819,3.39121,3.39574,5260000.0
2008-09-30 19:20:00,3.3967,3.39801,3.38597,3.39801,20270000.0
2008-09-30 19:25:00,3.3907,3.39746,3.38517,3.39395,16520000.0
2008-09-30 19:30:00,3.39489,3.39554,3.38825,3.38825,9760000.0
2008-09-30 19:35:00,3.39057,3.39408,3.38899,3.39071,10500000.0
2008-09-30 19:40:00,3.38915,3.39485,3.38351,3.39332,15410000.0
2008-09-30 19:45:00,3.38782,3.39718,3.38782,3.39381,12390000.0
2008-09-30 19:50:00,3.386,3.399,3.38385,3.39092,12390000.0
2008-09-30 19:55:00,3.39486,3.39486,3.38335,3.3897,9760000.0
2008-09-30 20:00:00,3.38802,3.39765,3.38507,3.38841,29260000.0
2008-09-30 20:05:00,3.38932,3.4,3.38793,3.39083,13150000.0
2008-09-30 20:15:00,3.38987,3.40324,3.38442,3.38895,22520000.0
2008-09-30 20:25:00,3.38069,3.39697,3.38069,3.38853,13540000.0
2008-09-30 20:30:00,3.39433,3.39433,3.37946,3.38528,28140000.0
2008-09-30 20:35:00,3.3911,3.3911,3.38076,3.38091,5250000.0
2008-09-30 20:45:00,3.39356,3.39356,3.37889,3.38462,31500000.0
2008-09-30 20:50:00,3.38833,3.38967,3.38022,3.38541,9000000.0
2008-09-30 20:55:00,3.3877,3.39065,3.3835,3.38487,9010000.0
2008-09-30 21:00:00,3.38292,3.39281,3.38292,3.38789,6400000.0
2008-09-30 21:05:00,3.37912,3.38901,3.37912,3.38409,7140000.0
2008-09-30 21:15:00,3.38272,3.39261,3.38272,3.38769,6770000.0
2008-09-30 21:20:00,3.38043,3.39061,3.38043,3.38534,7880000.0
2008-09-30 21:25:00,3.38581,3.39192,3.37833,3.38307,15400000.0
2008-09-30 21:30:00,3.38382,3.39371,3.38382,3.38879,6400000.0
2008-09-30 21:35:00,3.38015,3.39402,3.37972,3.37972,7890000.0
2008-09-30 21:45:00,3.38362,3.39351,3.38362,3.38704,10890000.0
2008-09-30 21:50:00,3.38959,3.39179,3.38054,3.38124,14280000.0
2008-09-30 21:55:00,3.38288,3.39238,3.38109,3.3857,13910000.0
2008-09-30 22:00:00,3.38964,3.39343,3.38923,3.38923,4880000.0
2008-09-30 22:10:00,3.38973,3.39143,3.38122,3.38962,15000000.0
2008-09-30 22:15:00,3.39289,3.39399,3.37937,3.38488,15750000.0
2008-09-30 22:20:00,3.38644,3.39367,3.37999,3.37999,17260000.0
2008-09-30 22:25:00,3.3879,3.39447,3.3801,3.39295,18000000.0
2008-09-30 22:30:00,3.39468,3.39468,3.38561,3.38765,13500000.0
2008-09-30 22:40:00,3.38562,3.3987,3.37823,3.38982,12010000.0
2008-09-30 22:45:00,3.39257,3.39495,3.38056,3.39038,16890000.0
2008-09-30 22:50:00,3.39265,3.39716,3.38523,3.38805,12780000.0
2008-09-30 22:55:00,3.3857,3.391,3.38433,3.38974,4510000.0
2008-09-30 23:00:00,3.38325,3.39329,3.37894,3.3809,17280000.0
2008-09-30 23:05:00,3.38224,3.39209,3.38027,3.39056,8630000.0
2008-09-30 23:15:00,3.38492,3.39481,3.38492,3.38989,7140000.0
2008-09-30 23:20:00,3.38876,3.39271,3.38187,3.39271,14250000.0
2008-09-30 23:25:00,3.39191,3.3925,3.37867,3.38637,42770000.0
2008-09-30 23:30:00,3.39021,3.39436,3.37984,3.39075,36030000.0
2008-09-30 23:35:00,3.38937,3.39285,3.37904,3.39145,31150000.0
2008-09-30 23:40:00,3.38815,3.39287,3.38163,3.38734,20630000.0
2008-09-30 23:45:00,3.38895,3.3949,3.38252,3.38252,25130000.0
2008-09-30 23:50:00,3.39269,3.39453,3.38282,3.39239,27400000.0
2008-09-30 23:55:00,3.3899,3.39218,3.37949,3.38722,42770000.0
2008-10-01 00:00:00,3.39021,3.39402,3.37875,3.3899,32270000.0
2008-10-01 00:05:00,3.39246,3.39432,3.3831,3.38703,24750000.0
2008-10-01 00:10:00,3.38353,3.3933,3.37994,3.3847,15780000.0
2008-10-01 00:15:00,3.39522,3.39797,3.383,3.39254,32630000.0
2008-10-01 00:20:00,3.38662,3.39221,3.38232,3.38729,15420000.0
2008-10-01 00:25:00,3.3907,3.39199,3.38232,3.39178,9390000.0
2008-10-01 00:30:00,3.39124,3.39257,3.37905,3.38168,15020000.0
2008-10-01 00:35:00,3.37892,3.39232,3.37892,3.39137,10890000.0
2008-10-01 00:40:00,3.38482,3.38722,3.37682,3.38407,20250000.0
2008-10-01 00:45:00,3.39037,3.39377,3.37892,3.38389,9010000.0
2008-10-01 00:50:00,3.38437,3.39463,3.38278,3.38278,9380000.0
2008-10-01 00:55:00,3.38821,3.38821,3.37942,3.38348,5250000.0
2008-10-01 01:00:00,3.38813,3.38813,3.38542,3.38542,1500000.0
2008-10-01 01:05:00,3.38232,3.39221,3.38232,3.38729,6770000.0
2008-10-01 01:15:00,3.38492,3.39481,3.38252,3.38749,13170000.0
2008-10-01 01:20:00,3.38442,3.39503,3.38442,3.38891,7140000.0
2008-10-01 01:25:00,3.38372,3.39361,3.38372,3.38869,7140000.0
2008-10-01 01:30:00,3.38542,3.39531,3.38542,3.38775,7900000.0
2008-10-01 01:35:00,3.39044,3.39636,3.38537,3.39536,25500000.0
2008-10-01 01:40:00,3.39529,3.39529,3.39003,3.39031,4510000.0
2008-10-01 01:45:00,3.39107,3.39769,3.38573,3.38573,9750000.0
2008-10-01 01:50:00,3.39491,3.39735,3.38537,3.39075,15400000.0
2008-10-01 01:55:00,3.39018,3.39491,3.39018,3.39491,760000.0
2008-10-01 02:00:00,3.38545,3.39844,3.38545,3.39003,7520000.0
2008-10-01 02:05:00,3.38868,3.39551,3.38717,3.38717,8250000.0
2008-10-01 02:10:00,3.38624,3.39599,3.38624,3.39044,7140000.0
2008-10-01 02:15:00,3.38512,3.39501,3.38512,3.39009,7140000.0
2008-10-01 02:20:00,3.38212,3.39508,3.38212,3.3907,19140000.0
2008-10-01 02:30:00,3.38492,3.39481,3.38492,3.38597,19910000.0
2008-10-01 02:35:00,3.38642,3.39771,3.38305,3.38834,14280000.0
2008-10-01 02:45:00,3.38576,3.39615,3.38345,3.39217,20270000.0
2008-10-01 02:50:00,3.38873,3.39585,3.38121,3.39027,29630000.0
2008-10-01 02:55:00,3.38645,3.39681,3.38358,3.39508,26630000.0
2008-10-01 03:00:00,3.38342,3.39531,3.38203,3.39039,24020000.0
2008-10-01 03:05:00,3.39106,3.39551,3.38493,3.38493,5250000.0
2008-10-01 03:10:00,3.3908,3.3964,3.38428,3.39583,8260000.0
2008-10-01 03:15:00,3.39132,3.39864,3.38626,3.39127,7520000.0
2008-10-01 03:20:00,3.38451,3.39007,3.38451,3.38952,4500000.0
2008-10-01 03:30:00,3.39083,3.39509,3.37643,3.38001,13140000.0
2008-10-01 03:35:00,3.37874,3.38847,3.37668,3.38297,40150000.0
2008-10-01 03:40:00,3.38712,3.39199,3.38068,3.38411,9770000.0
2008-10-01 03:45:00,3.37744,3.39256,3.37685,3.38296,42780000.0
2008-10-01 03:50:00,3.38179,3.39148,3.37752,3.3887,28880000.0
2008-10-01 03:55:00,3.38225,3.39132,3.37722,3.38518,27020000.0
2008-10-01 04:00:00,3.38708,3.3912,3.37694,3.37728,22130000.0
2008-10-01 04:05:00,3.38231,3.38769,3.37546,3.37609,29260000.0
2008-10-01 04:10:00,3.3786,3.38828,3.37394,3.38062,31530000.0
2008-10-01 04:15:00,3.38324,3.38815,3.37641,3.38159,10510000.0
2008-10-01 04:20:00,3.3855,3.38947,3.3741,3.38889,28500000.0
2008-10-01 04:25:00,3.38554,3.39037,3.37478,3.37488,41640000.0
2008-10-01 04:30:00,3.38441,3.38631,3.37428,3.38427,25890000.0
2008-10-01 04:35:00,3.38508,3.3891,3.3754,3.38349,37910000.0
2008-10-01 04:40:00,3.38694,3.38921,3.37702,3.38741,36000000.0
2008-10-01 04:45:00,3.3874,3.38979,3.37578,3.38574,27760000.0
2008-10-01 04:50:00,3.38567,3.38753,3.3766,3.38662,19510000.0
2008-10-01 04:55:00,3.38401,3.39438,3.37815,3.39004,20250000.0
2008-10-01 05:00:00,3.37889,3.38882,3.37887,3.38305,7510000.0
2008-10-01 05:05:00,3.38238,3.38741,3.37672,3.38516,31910000.0
2008-10-01 05:10:00,3.38727,3.38852,3.37802,3.38193,25880000.0
2008-10-01 05:15:00,3.38437,3.38893,3.37906,3.38574,9010000.0
2008-10-01 05:20:00,3.38573,3.39537,3.38138,3.39057,13510000.0
2008-10-01 05:25:00,3.38754,3.40141,3.3838,3.39285,15750000.0
2008-10-01 05:30:00,3.39493,3.39543,3.38421,3.39099,19890000.0
2008-10-01 05:35:00,3.39152,3.39328,3.38804,3.38907,6750000.0
2008-10-01 05:45:00,3.39179,3.39783,3.38607,3.39581,30020000.0
2008-10-01 05:50:00,3.38405,3.39676,3.38195,3.39015,17650000.0
2008-10-01 05:55:00,3.38463,3.39716,3.38463,3.39572,12010000.0
2008-10-01 06:00:00,3.38952,3.39697,3.38615,3.39393,29270000.0
2008-10-01 06:05:00,3.38612,3.39575,3.38473,3.39493,13130000.0
2008-10-01 06:10:00,3.39218,3.39662,3.38482,3.39446,9040000.0
2008-10-01 06:15:00,3.39024,3.39218,3.38653,3.38653,3390000.0
2008-10-01 06:20:00,3.38511,3.39613,3.38402,3.38459,34530000.0
2008-10-01 06:25:00,3.39162,3.40024,3.38485,3.39758,37180000.0
2008-10-01 06:30:00,3.39558,3.40218,3.37836,3.3909,29640000.0
2008-10-01 06:35:00,3.3965,3.39673,3.38443,3.39142,10880000.0
2008-10-01 06:40:00,3.397,3.397,3.38623,3.38792,6000000.0
2008-10-01 06:45:00,3.39437,3.39846,3.38902,3.39696,14260000.0
2008-10-01 06:50:00,3.39322,3.39406,3.38572,3.39339,5270000.0
2008-10-01 06:55:00,3.39522,3.39537,3.38263,3.39344,15750000.0
2008-10-01 07:00:00,3.39785,3.39908,3.39328,3.39862,5630000.0
2008-10-01 07:05:00,3.39175,3.39935,3.39146,3.39428,8250000.0
2008-10-01 07:10:00,3.39154,3.39191,3.38612,3.38943,8250000.0
2008-10-01 07:15:00,3.39382,3.4026,3.38223,3.3965,33030000.0
2008-10-01 07:20:00,3.394,3.39844,3.38927,3.39712,5630000.0
2008-10-01 07:30:00,3.38437,3.39738,3.38437,3.38935,6770000.0
2008-10-01 07:35:00,3.39125,3.39868,3.37938,3.37938,20640000.0
2008-10-01 07:40:00,3.38131,3.38908,3.37406,3.38581,34170000.0
2008-10-01 07:45:00,3.38914,3.38914,3.37595,3.38167,9010000.0
2008-10-01 07:50:00,3.38674,3.38883,3.37591,3.38517,31170000.0
2008-10-01 07:55:00,3.38491,3.39526,3.38083,3.39039,12010000.0
2008-10-01 08:00:00,3.38507,3.38961,3.3764,3.38675,24390000.0
2008-10-01 08:05:00,3.3819,3.3912,3.37482,3.38633,35660000.0
2008-10-01 08:10:00,3.38579,3.38849,3.37966,3.38236,21800000.0
2008-10-01 08:15:00,3.38469,3.39024,3.37536,3.38699,33040000.0
2008-10-01 08:20:00,3.38517,3.38678,3.37967,3.38596,19150000.0
2008-10-01 08:25:00,3.38134,3.38569,3.37336,3.38035,31900000.0
2008-10-01 08:30:00,3.38768,3.38785,3.37163,3.38245,22900000.0
2008-10-01 08:35:00,3.38295,3.38534,3.37304,3.38257,33050000.0
2008-10-01 08:40:00,3.37877,3.38583,3.36868,3.38222,30020000.0
2008-10-01 08:45:00,3.38346,3.38643,3.37164,3.38615,28150000.0
2008-10-01 08:50:00,3.3871,3.38812,3.37042,3.38299,26650000.0
2008-10-01 08:55:00,3.38034,3.38897,3.37352,3.38487,24030000.0
2008-10-01 09:00:00,3.38486,3.3866,3.37373,3.3847,28140000.0
2008-10-01 09:05:00,3.38471,3.3911,3.37801,3.3906,23630000.0
2008-10-01 09:10:00,3.38887,3.38989,3.37766,3.38668,31500000.0
2008-10-01 09:15:00,3.38316,3.38838,3.37234,3.38085,33000000.0
2008-10-01 09:20:00,3.38343,3.38445,3.37503,3.38018,14260000.0
2008-10-01 09:25:00,3.37768,3.38456,3.37664,3.37938,30760000.0
2008-10-01 09:30:00,3.37984,3.38568,3.37337,3.37893,33380000.0
2008-10-01 09:35:00,3.37765,3.38088,3.36919,3.37569,27030000.0
2008-10-01 09:40:00,3.37253,3.37397,3.3571,3.37241,49900000.0
2008-10-01 09:45:00,3.36462,3.37553,3.36331,3.36383,35260000.0
2008-10-01 09:50:00,3.3667,3.37202,3.35764,3.36904,27770000.0
2008-10-01 09:55:00,3.36753,3.37519,3.36194,3.37099,35270000.0
2008-10-01 10:00:00,3.37105,3.37473,3.36198,3.36437,28520000.0
2008-10-01 10:05:00,3.37158,3.37885,3.35943,3.37177,26300000.0
2008-10-01 10:10:00,3.37,3.37241,3.36036,3.369,29660000.0
2008-10-01 10:15:00,3.37216,3.37258,3.3618,3.37076,36410000.0
2008-10-01 10:20:00,3.36952,3.37187,3.36181,3.3655,24020000.0
2008-10-01 10:25:00,3.36913,3.37103,3.35895,3.36937,23640000.0
2008-10-01 10:30:00,3.37015,3.37405,3.36171,3.36753,29260000.0
2008-10-01 10:35:00,3.36748,3.3717,3.36216,3.37011,23630000.0
2008-10-01 10:40:00,3.3685,3.37292,3.36257,3.37181,22890000.0
2008-10-01 10:45:00,3.37238,3.37633,3.36199,3.37349,34150000.0
2008-10-01 10:50:00,3.3754,3.37769,3.36493,3.37374,23280000.0
2008-10-01 10:55:00,3.37326,3.37483,3.36239,3.37345,34890000.0
2008-10-01 11:00:00,3.37462,3.37857,3.36219,3.37221,39770000.0
2008-10-01 11:05:00,3.37708,3.37812,3.36583,3.37553,33760000.0
2008-10-01 11:10:00,3.3707,3.37641,3.36477,3.37426,30400000.0
2008-10-01 11:15:00,3.37184,3.3778,3.36518,3.37588,32650000.0
2008-10-01 11:20:00,3.37341,3.37766,3.36431,3.37213,24400000.0
2008-10-01 11:25:00,3.37294,3.37957,3.36741,3.37463,39400000.0
2008-10-01 11:30:00,3.37722,3.37791,3.36542,3.36727,39790000.0
2008-10-01 11:35:00,3.37567,3.38098,3.36771,3.37813,45780000.0
2008-10-01 11:40:00,3.37299,3.38308,3.36951,3.37889,33030000.0
2008-10-01 11:45:00,3.37218,3.38173,3.37045,3.37329,37920000.0
2008-10-01 11:50:00,3.37382,3.3816,3.3694,3.37544,29640000.0
2008-10-01 11:55:00,3.37072,3.38427,3.37072,3.38117,15400000.0
2008-10-01 12:00:00,3.3801,3.3811,3.36994,3.37737,29670000.0
2008-10-01 12:05:00,3.3697,3.38121,3.3688,3.37927,30390000.0
2008-10-01 12:10:00,3.3793,3.38027,3.36381,3.36804,44290000.0
2008-10-01 12:15:00,3.37757,3.37757,3.36315,3.37528,29280000.0
2008-10-01 12:20:00,3.37711,3.3784,3.37191,3.37203,13510000.0
2008-10-01 12:25:00,3.37514,3.37837,3.36942,3.3747,26650000.0
2008-10-01 12:30:00,3.37623,3.37677,3.36521,3.37607,39050000.0
2008-10-01 12:35:00,3.37408,3.37741,3.3636,3.37515,21010000.0
2008-10-01 12:40:00,3.37409,3.37591,3.36065,3.36359,36020000.0
2008-10-01 12:45:00,3.3754,3.37943,3.36936,3.37943,30410000.0
2008-10-01 12:50:00,3.3752,3.38194,3.36814,3.3712,36400000.0
2008-10-01 12:55:00,3.37431,3.37801,3.36449,3.37642,31910000.0
2008-10-01 13:00:00,3.3774,3.37891,3.36659,3.37761,51420000.0
2008-10-01 13:05:00,3.3788,3.38047,3.36847,3.37582,31890000.0
2008-10-01 13:10:00,3.37572,3.37903,3.36617,3.37465,33780000.0
2008-10-01 13:15:00,3.37303,3.37872,3.37137,3.3732,25530000.0
2008-10-01 13:20:00,3.37239,3.37929,3.36667,3.37102,18420000.0
2008-10-01 13:30:00,3.37314,3.37836,3.36607,3.37286,15000000.0
2008-10-01 13:35:00,3.37638,3.37875,3.36682,3.3725,21390000.0
2008-10-01 13:40:00,3.37211,3.37642,3.36987,3.36987,10500000.0
2008-10-01 13:45:00,3.37322,3.37758,3.37129,3.37345,12000000.0
2008-10-01 13:50:00,3.37067,3.37502,3.36235,3.3668,33770000.0
2008-10-01 13:55:00,3.36903,3.37659,3.36531,3.37304,30020000.0
2008-10-01 14:00:00,3.37262,3.37766,3.36656,3.36768,36000000.0
2008-10-01 14:05:00,3.37444,3.37684,3.36607,3.37466,41260000.0
2008-10-01 14:10:00,3.36974,3.37811,3.36936,3.37327,28530000.0
2008-10-01 14:15:00,3.37671,3.37951,3.36998,3.3779,33400000.0
2008-10-01 14:20:00,3.37762,3.37818,3.3668,3.37043,34540000.0
2008-10-01 14:25:00,3.37781,3.38108,3.36933,3.37478,25930000.0
2008-10-01 14:30:00,3.37852,3.38241,3.36849,3.37943,31150000.0
2008-10-01 14:35:00,3.37993,3.38361,3.36603,3.37261,27420000.0
2008-10-01 14:40:00,3.37811,3.3791,3.36652,3.3755,34140000.0
2008-10-01 14:45:00,3.37719,3.37962,3.36667,3.37741,32290000.0
2008-10-01 14:50:00,3.37195,3.37868,3.36696,3.37361,30780000.0
2008-10-01 14:55:00,3.37428,3.37529,3.36082,3.36316,34930000.0
2008-10-01 15:00:00,3.36784,3.37415,3.36192,3.37037,36780000.0
2008-10-01 15:05:00,3.36547,3.37467,3.36072,3.36407,28530000.0
2008-10-01 15:10:00,3.36832,3.3781,3.36346,3.37703,43550000.0
2008-10-01 15:15:00,3.37254,3.38296,3.3662,3.38296,34920000.0
2008-10-01 15:20:00,3.37782,3.38471,3.36901,3.38291,34910000.0
2008-10-01 15:25:00,3.38427,3.38557,3.36899,3.37532,46520000.0
2008-10-01 15:30:00,3.38381,3.38607,3.37827,3.38418,27390000.0
2008-10-01 15:35:00,3.37996,3.39017,3.37373,3.37786,32290000.0
2008-10-01 15:40:00,3.38474,3.38807,3.37605,3.38567,36810000.0
2008-10-01 15:45:00,3.38565,3.38795,3.37485,3.38058,32640000.0
2008-10-01 15:50:00,3.38502,3.38609,3.37503,3.3857,18050000.0
2008-10-01 15:55:00,3.38614,3.38812,3.37779,3.38564,34910000.0
2008-10-01 16:00:00,3.38706,3.38706,3.37599,3.38461,30390000.0
2008-10-01 16:05:00,3.38039,3.38816,3.37774,3.38574,24020000.0
2008-10-01 16:10:00,3.38493,3.38877,3.37625,3.38285,33390000.0
2008-10-01 16:15:00,3.38597,3.38686,3.37511,3.38344,39390000.0
2008-10-01 16:20:00,3.37919,3.38969,3.37161,3.3771,31510000.0
2008-10-01 16:25:00,3.38464,3.38857,3.37487,3.38857,27760000.0
2008-10-01 16:30:00,3.38229,3.39259,3.37627,3.38925,29260000.0
2008-10-01 16:35:00,3.38891,3.39152,3.37995,3.38722,42410000.0
2008-10-01 16:40:00,3.3864,3.39198,3.37865,3.38664,37550000.0
2008-10-01 16:45:00,3.3913,3.39597,3.38129,3.39155,33400000.0
2008-10-01 16:50:00,3.38879,3.39647,3.38153,3.38903,37520000.0
2008-10-01 16:55:00,3.38879,3.39455,3.38179,3.39053,36800000.0
2008-10-01 17:00:00,3.38763,3.39477,3.38291,3.38814,24770000.0
2008-10-01 17:05:00,3.38804,3.39719,3.3828,3.39159,32290000.0
2008-10-01 17:10:00,3.39461,3.39957,3.38477,3.38903,27000000.0
2008-10-01 17:15:00,3.39659,3.39659,3.38364,3.39043,27020000.0
2008-10-01 17:20:00,3.39405,3.39725,3.3848,3.39358,36770000.0
2008-10-01 17:25:00,3.39681,3.39887,3.3843,3.38612,45010000.0
2008-10-01 17:30:00,3.39021,3.39814,3.38707,3.39593,31900000.0
2008-10-01 17:35:00,3.39267,3.40161,3.38855,3.39207,61910000.0
2008-10-01 17:40:00,3.39826,3.39965,3.387,3.39485,29270000.0
2008-10-01 17:45:00,3.39604,3.40048,3.3854,3.39456,28900000.0
2008-10-01 17:50:00,3.39512,3.40284,3.38555,3.39765,28520000.0
2008-10-01 17:55:00,3.39887,3.39887,3.38647,3.39429,21760000.0
2008-10-01 18:00:00,3.39568,3.39802,3.38347,3.39562,34520000.0
2008-10-01 18:05:00,3.39156,3.39741,3.38496,3.39741,17650000.0
2008-10-01 18:10:00,3.39246,3.39478,3.38455,3.38964,13500000.0
2008-10-01 18:15:00,3.39539,3.39766,3.38612,3.39015,33020000.0
2008-10-01 18:20:00,3.39064,3.39751,3.38144,3.39013,33770000.0
2008-10-01 18:25:00,3.3966,3.39671,3.38643,3.3917,22880000.0
2008-10-01 18:30:00,3.39517,3.3976,3.38377,3.38969,35270000.0
2008-10-01 18:35:00,3.38968,3.39534,3.38895,3.39534,11250000.0
2008-10-01 18:40:00,3.39024,3.39788,3.3842,3.3899,15750000.0
2008-10-01 18:45:00,3.39357,3.39668,3.38327,3.38777,25910000.0
2008-10-01 18:50:00,3.39155,3.39506,3.38878,3.39047,6380000.0
2008-10-01 18:55:00,3.39528,3.39674,3.38409,3.38428,22510000.0
2008-10-01 19:00:00,3.39205,3.39813,3.38825,3.39214,19520000.0
2008-10-01 19:05:00,3.39142,3.39702,3.38288,3.38493,44290000.0
2008-10-01 19:10:00,3.39022,3.39561,3.38443,3.39526,31150000.0
2008-10-01 19:15:00,3.39649,3.39649,3.38849,3.39488,10160000.0
2008-10-01 19:20:00,3.39296,3.39444,3.38196,3.39444,17270000.0
2008-10-01 19:25:00,3.3847,3.39434,3.3847,3.39269,13130000.0
2008-10-01 19:30:00,3.3958,3.39693,3.38632,3.38818,25920000.0
2008-10-01 19:35:00,3.38554,3.39576,3.38462,3.38462,20260000.0
2008-10-01 19:40:00,3.39017,3.39773,3.38335,3.38886,32640000.0
2008-10-01 19:45:00,3.38714,3.39662,3.38714,3.39589,14630000.0
2008-10-01 19:50:00,3.39095,3.39843,3.38492,3.39347,21750000.0
2008-10-01 19:55:00,3.39226,3.39798,3.38472,3.39129,25140000.0
2008-10-01 20:00:00,3.38823,3.39908,3.38401,3.3954,39020000.0
2008-10-01 20:05:00,3.39272,3.39641,3.38601,3.39149,13510000.0
2008-10-01 20:15:00,3.38834,3.39693,3.38349,3.39285,21010000.0
2008-10-01 20:20:00,3.39498,3.39686,3.38373,3.39472,12390000.0
2008-10-01 20:25:00,3.38623,3.39896,3.38623,3.39116,7510000.0
2008-10-01 20:30:00,3.39533,3.39595,3.3823,3.38698,21380000.0
2008-10-01 20:35:00,3.39379,3.39567,3.38527,3.38527,12000000.0
2008-10-01 20:45:00,3.38824,3.39869,3.38247,3.38442,28880000.0
2008-10-01 20:50:00,3.39162,3.39531,3.38413,3.3903,19880000.0
2008-10-01 20:55:00,3.39284,3.39398,3.38975,3.39151,3750000.0
2008-10-01 21:00:00,3.38832,3.39821,3.38506,3.38506,9010000.0
2008-10-01 21:05:00,3.38787,3.39874,3.38787,3.39111,7510000.0
2008-10-01 21:10:00,3.38579,3.39669,3.38579,3.3869,10160000.0
2008-10-01 21:15:00,3.38822,3.39811,3.38822,3.39548,12400000.0
2008-10-01 21:20:00,3.38623,3.39671,3.38214,3.39421,19150000.0
2008-10-01 21:30:00,3.38792,3.39781,3.38792,3.39289,6030000.0
2008-10-01 21:45:00,3.38768,3.40003,3.38662,3.38903,10160000.0
2008-10-01 21:50:00,3.38651,3.39668,3.38651,3.39476,8270000.0
2008-10-01 21:55:00,3.38731,3.39749,3.38731,3.39096,6770000.0
2008-10-01 22:00:00,3.39204,3.39815,3.38552,3.39064,12020000.0
2008-10-01 22:05:00,3.39414,3.39414,3.38382,3.38859,5250000.0
2008-10-01 22:15:00,3.38612,3.39601,3.38612,3.39109,6770000.0
2008-10-01 22:20:00,3.38504,3.39755,3.38504,3.39065,7510000.0
2008-10-01 22:25:00,3.3872,3.40033,3.38479,3.39007,14280000.0
2008-10-01 22:30:00,3.39582,3.39582,3.38307,3.39246,12380000.0
2008-10-01 22:35:00,3.38766,3.39873,3.38739,3.39124,6400000.0
2008-10-01 22:40:00,3.38918,3.39552,3.38337,3.39552,9010000.0
2008-10-01 22:45:00,3.39477,3.39715,3.38613,3.39143,11260000.0
2008-10-01 22:55:00,3.38551,3.39923,3.38551,3.39125,22140000.0
2008-10-01 23:00:00,3.39178,3.39607,3.38631,3.39043,10140000.0
2008-10-01 23:05:00,3.38612,3.39601,3.38612,3.3945,16520000.0
2008-10-01 23:10:00,3.38617,3.39635,3.38617,3.39101,7880000.0
2008-10-01 23:15:00,3.38692,3.39681,3.38692,3.39001,9020000.0
2008-10-01 23:25:00,3.3852,3.3997,3.3852,3.39151,7880000.0
2008-10-01 23:30:00,3.38702,3.39744,3.38557,3.39514,18410000.0
2008-10-01 23:35:00,3.38601,3.3961,3.38549,3.39153,10140000.0
2008-10-01 23:40:00,3.38724,3.40001,3.38724,3.39181,7140000.0
2008-10-01 23:45:00,3.38711,3.39975,3.38711,3.39138,7140000.0
2008-10-02 00:00:00,3.38772,3.39761,3.38772,3.39269,7140000.0
2008-10-02 00:05:00,3.39368,3.39368,3.3896,3.39337,2250000.0
2008-10-02 00:15:00,3.38692,3.39681,3.38692,3.38948,10150000.0
2008-10-02 00:30:00,3.39457,3.39736,3.38772,3.39662,8650000.0
2008-10-02 00:45:00,3.38722,3.39711,3.38722,3.39219,7880000.0
2008-10-02 01:00:00,3.38782,3.39989,3.38605,3.39156,14650000.0
2008-10-02 01:15:00,3.38742,3.39731,3.38742,3.39239,6770000.0
2008-10-02 01:30:00,3.38742,3.39731,3.38742,3.39239,7140000.0
2008-10-02 01:45:00,3.38826,3.39819,3.38809,3.39171,7880000.0
2008-10-02 01:50:00,3.38552,3.39607,3.38552,3.38916,7140000.0
2008-10-02 01:55:00,3.39318,3.39386,3.38324,3.39238,22890000.0
2008-10-02 02:00:00,3.38258,3.39325,3.38228,3.39275,15030000.0
2008-10-02 02:05:00,3.38475,3.39525,3.38475,3.39383,11270000.0
2008-10-02 02:10:00,3.38448,3.39747,3.38448,3.38908,7880000.0
2008-10-02 02:15:00,3.39188,3.39188,3.39188,3.39188,750000.0
2008-10-02 02:25:00,3.38538,3.39609,3.38538,3.38892,6030000.0
2008-10-02 02:30:00,3.38662,3.39651,3.38662,3.39159,6770000.0
2008-10-02 02:40:00,3.39749,3.39848,3.38779,3.39233,24780000.0
2008-10-02 02:45:00,3.38762,3.38762,3.38762,3.38762,750000.0
2008-10-02 03:00:00,3.38802,3.39765,3.38663,3.39678,9000000.0
2008-10-02 03:15:00,3.38792,3.39781,3.38792,3.39736,9390000.0
2008-10-02 03:20:00,3.39432,3.39843,3.38902,3.39727,5260000.0
2008-10-02 03:25:00,3.39021,3.40398,3.38989,3.39948,9380000.0
2008-10-02 03:30:00,3.39713,3.39865,3.38902,3.39865,6380000.0
2008-10-02 03:40:00,3.39676,3.39676,3.38939,3.39021,6000000.0
2008-10-02 03:45:00,3.39315,3.3991,3.38817,3.39542,22510000.0
2008-10-02 04:00:00,3.38812,3.39801,3.38812,3.39309,6770000.0
2008-10-02 04:05:00,3.38768,3.39805,3.38768,3.3917,7140000.0
2008-10-02 04:15:00,3.38802,3.39791,3.38802,3.39299,7510000.0
2008-10-02 04:25:00,3.3857,3.40162,3.38307,3.39533,23640000.0
2008-10-02 04:30:00,3.39698,3.39698,3.38576,3.39546,22160000.0
2008-10-02 04:35:00,3.395,3.39997,3.38332,3.39281,12760000.0
2008-10-02 04:40:00,3.38706,3.40219,3.38706,3.39326,7880000.0
2008-10-02 04:45:00,3.38892,3.39919,3.38509,3.38509,22530000.0
2008-10-02 04:50:00,3.3875,3.3987,3.3875,3.39498,23650000.0
2008-10-02 04:55:00,3.39216,3.40265,3.38711,3.39141,23250000.0
2008-10-02 05:00:00,3.39757,3.39757,3.38726,3.39268,6750000.0
2008-10-02 05:05:00,3.38805,3.39919,3.38805,3.39271,7510000.0
2008-10-02 05:10:00,3.39527,3.39527,3.38417,3.38997,15000000.0
2008-10-02 05:15:00,3.39457,3.39832,3.39324,3.39324,3390000.0
2008-10-02 05:20:00,3.39322,3.39442,3.38539,3.38736,13510000.0
2008-10-02 05:25:00,3.39432,3.40027,3.38165,3.39524,48430000.0
2008-10-02 05:30:00,3.39694,3.39694,3.38338,3.39101,39000000.0
2008-10-02 05:35:00,3.3914,3.39737,3.38421,3.39109,33020000.0
2008-10-02 05:40:00,3.39561,3.39808,3.38403,3.39623,32640000.0
2008-10-02 05:45:00,3.39542,3.39761,3.3864,3.39716,30760000.0
2008-10-02 05:50:00,3.38944,3.40302,3.38591,3.39442,32640000.0
2008-10-02 05:55:00,3.38458,3.39615,3.3842,3.3842,22510000.0
2008-10-02 06:00:00,3.39146,3.39875,3.38692,3.39525,29270000.0
2008-10-02 06:05:00,3.38711,3.40297,3.38396,3.39819,34160000.0
2008-10-02 06:10:00,3.39664,3.40097,3.38496,3.39575,27790000.0
2008-10-02 06:15:00,3.3959,3.39744,3.38194,3.38473,22900000.0
2008-10-02 06:20:00,3.38674,3.40085,3.38561,3.38858,31150000.0
2008-10-02 06:25:00,3.39313,3.39929,3.38667,3.39689,39400000.0
2008-10-02 06:30:00,3.39751,3.39751,3.38337,3.39372,28900000.0
2008-10-02 06:35:00,3.39479,3.39712,3.38498,3.39159,31510000.0
2008-10-02 06:40:00,3.39552,3.39825,3.38336,3.39395,27400000.0
2008-10-02 06:45:00,3.3943,3.39894,3.38854,3.39425,33410000.0
2008-10-02 06:50:00,3.39584,3.39879,3.38419,3.39765,33760000.0
2008-10-02 06:55:00,3.39332,3.39861,3.38388,3.39589,36390000.0
2008-10-02 07:00:00,3.39722,3.39771,3.38367,3.3951,31510000.0
2008-10-02 07:05:00,3.39019,3.39814,3.38469,3.38936,25510000.0
2008-10-02 07:10:00,3.38915,3.39703,3.38208,3.39187,27770000.0
2008-10-02 07:15:00,3.39279,3.39653,3.38501,3.39257,33400000.0
2008-10-02 07:20:00,3.39288,3.39746,3.38396,3.39294,31880000.0
2008-10-02 07:25:00,3.3941,3.39646,3.3846,3.39604,30030000.0
2008-10-02 07:30:00,3.39323,3.39751,3.38367,3.39504,30390000.0
2008-10-02 07:35:00,3.39478,3.39727,3.38597,3.38941,33780000.0
2008-10-02 07:40:00,3.39414,3.39908,3.38229,3.39457,35290000.0
2008-10-02 07:45:00,3.39705,3.39757,3.38711,3.39421,26640000.0
2008-10-02 07:50:00,3.39153,3.397,3.38369,3.3926,40140000.0
2008-10-02 07:55:00,3.3962,3.39758,3.38322,3.39523,27400000.0
2008-10-02 08:00:00,3.39269,3.39861,3.38688,3.39738,31530000.0
2008-10-02 08:05:00,3.39133,3.3984,3.38552,3.3984,35660000.0
2008-10-02 08:10:00,3.39436,3.40021,3.39025,3.39402,30020000.0
2008-10-02 08:15:00,3.39681,3.40437,3.38992,3.40437,34900000.0
2008-10-02 08:20:00,3.40403,3.40549,3.39216,3.40491,33760000.0
2008-10-02 08:25:00,3.40209,3.40826,3.39389,3.40278,32640000.0
2008-10-02 08:30:00,3.40879,3.40989,3.39741,3.40915,29280000.0
2008-10-02 08:35:00,3.40668,3.41182,3.39801,3.40863,35260000.0
2008-10-02 08:40:00,3.40586,3.41242,3.39675,3.40551,30020000.0
2008-10-02 08:45:00,3.41026,3.41026,3.39626,3.40778,33770000.0
2008-10-02 08:50:00,3.40121,3.40773,3.39392,3.40637,33770000.0
2008-10-02 08:55:00,3.40044,3.41097,3.39737,3.40884,29280000.0
2008-10-02 09:00:00,3.40859,3.40996,3.39737,3.40324,34170000.0
2008-10-02 09:05:00,3.40512,3.40773,3.39785,3.39963,27780000.0
2008-10-02 09:10:00,3.40598,3.40882,3.39628,3.40744,30390000.0
2008-10-02 09:15:00,3.40802,3.41353,3.39563,3.40509,34900000.0
2008-10-02 09:20:00,3.40683,3.41145,3.39958,3.39973,28500000.0
2008-10-02 09:25:00,3.4042,3.41059,3.40007,3.40629,31530000.0
2008-10-02 09:30:00,3.40883,3.41276,3.40104,3.41081,32640000.0
2008-10-02 09:35:00,3.41109,3.41578,3.40318,3.41408,27400000.0
2008-10-02 09:40:00,3.40665,3.41478,3.39856,3.41051,47290000.0
2008-10-02 09:45:00,3.40194,3.41359,3.40027,3.40511,25520000.0
2008-10-02 09:50:00,3.40548,3.40979,3.39751,3.40635,31900000.0
2008-10-02 09:55:00,3.40724,3.41015,3.39583,3.40291,39390000.0
2008-10-02 10:00:00,3.40571,3.4058,3.38871,3.39004,28880000.0
2008-10-02 10:05:00,3.4002,3.40106,3.38727,3.40014,29280000.0
2008-10-02 10:10:00,3.3989,3.40577,3.39105,3.39768,34520000.0
2008-10-02 10:15:00,3.40072,3.40422,3.38986,3.39525,43150000.0
2008-10-02 10:20:00,3.3976,3.39841,3.38352,3.39066,33020000.0
2008-10-02 10:25:00,3.39498,3.3993,3.38742,3.39669,27780000.0
2008-10-02 10:30:00,3.39657,3.39816,3.38744,3.39789,28890000.0
2008-10-02 10:35:00,3.39755,3.39826,3.38762,3.39562,28900000.0
2008-10-02 10:40:00,3.39269,3.40209,3.38589,3.39528,36020000.0
2008-10-02 10:45:00,3.39589,3.40086,3.38416,3.39462,33410000.0
2008-10-02 10:50:00,3.39683,3.39956,3.38527,3.39264,31150000.0
2008-10-02 10:55:00,3.39686,3.40339,3.38907,3.4002,48400000.0
2008-10-02 11:00:00,3.39799,3.39978,3.38529,3.39606,31520000.0
2008-10-02 11:05:00,3.39849,3.39953,3.38726,3.39686,33390000.0
2008-10-02 11:10:00,3.39383,3.40122,3.38757,3.39762,37910000.0
2008-10-02 11:15:00,3.39492,3.39996,3.38818,3.3971,18770000.0
2008-10-02 11:20:00,3.38713,3.39883,3.38713,3.39659,21010000.0
2008-10-02 11:25:00,3.39618,3.40336,3.3918,3.39951,39030000.0
2008-10-02 11:30:00,3.39942,3.40227,3.39032,3.39156,46900000.0
2008-10-02 11:35:00,3.39924,3.40162,3.39002,3.39887,22930000.0
2008-10-02 11:40:00,3.39725,3.39921,3.38882,3.39709,19520000.0
2008-10-02 11:45:00,3.3874,3.39973,3.38391,3.39861,21770000.0
2008-10-02 11:50:00,3.39837,3.40022,3.3895,3.39648,23640000.0
2008-10-02 11:55:00,3.39883,3.40238,3.3865,3.39923,37560000.0
2008-10-02 12:00:00,3.39815,3.40289,3.38622,3.40016,27420000.0
2008-10-02 12:05:00,3.39229,3.40399,3.39095,3.40025,30410000.0
2008-10-02 12:10:00,3.39937,3.40607,3.38979,3.39518,44300000.0
2008-10-02 12:15:00,3.40571,3.4069,3.39589,3.40267,33770000.0
2008-10-02 12:20:00,3.40473,3.40533,3.3908,3.40345,29650000.0
2008-10-02 12:25:00,3.39827,3.40375,3.39734,3.40142,12380000.0
2008-10-02 12:30:00,3.40421,3.40483,3.39233,3.39855,25910000.0
2008-10-02 12:35:00,3.40312,3.406,3.39396,3.40228,33010000.0
2008-10-02 12:40:00,3.40379,3.4076,3.39315,3.39315,36780000.0
2008-10-02 12:45:00,3.40311,3.40522,3.39285,3.40322,23280000.0
2008-10-02 12:50:00,3.40068,3.40656,3.3949,3.40168,34540000.0
2008-10-02 12:55:00,3.4048,3.40616,3.39449,3.40616,37160000.0
2008-10-02 13:00:00,3.40536,3.40755,3.39573,3.40524,51790000.0
2008-10-02 13:05:00,3.40433,3.40606,3.39422,3.40606,31890000.0
2008-10-02 13:10:00,3.40876,3.40876,3.39369,3.39835,22910000.0
2008-10-02 13:15:00,3.4015,3.40529,3.39455,3.40127,34510000.0
2008-10-02 13:20:00,3.39966,3.40598,3.39446,3.398,32650000.0
2008-10-02 13:25:00,3.40361,3.40827,3.3947,3.40097,37550000.0
2008-10-02 13:30:00,3.40102,3.40738,3.39095,3.40267,38280000.0
2008-10-02 13:35:00,3.4078,3.40901,3.39751,3.4085,31530000.0
2008-10-02 13:40:00,3.40679,3.40818,3.396,3.40222,27400000.0
2008-10-02 13:45:00,3.40462,3.40956,3.39838,3.40548,30400000.0
2008-10-02 13:50:00,3.40834,3.40886,3.39737,3.39796,34510000.0
2008-10-02 13:55:00,3.40128,3.40803,3.39399,3.40253,35660000.0
2008-10-02 14:00:00,3.407,3.40835,3.39519,3.39843,33040000.0
2008-10-02 14:05:00,3.40376,3.40668,3.39538,3.40276,38670000.0
2008-10-02 14:10:00,3.39752,3.40526,3.39428,3.40043,26260000.0
2008-10-02 14:15:00,3.40404,3.40555,3.39302,3.4016,33770000.0
2008-10-02 14:20:00,3.40198,3.40291,3.39027,3.39407,34530000.0
2008-10-02 14:25:00,3.39921,3.40176,3.39186,3.39717,37930000.0
2008-10-02 14:30:00,3.40174,3.40624,3.39284,3.40343,29660000.0
2008-10-02 14:35:00,3.40294,3.41236,3.39398,3.41014,35270000.0
2008-10-02 14:40:00,3.4136,3.41499,3.40429,3.40799,33770000.0
2008-10-02 14:45:00,3.40924,3.41069,3.39777,3.40847,32660000.0
2008-10-02 14:50:00,3.40442,3.42311,3.40279,3.42311,30030000.0
2008-10-02 14:55:00,3.42353,3.42353,3.4076,3.40971,34560000.0
2008-10-02 15:00:00,3.41732,3.42208,3.41023,3.41863,15400000.0
2008-10-02 15:05:00,3.41055,3.41941,3.40774,3.408,22520000.0
2008-10-02 15:10:00,3.41189,3.4209,3.40699,3.4166,45410000.0
2008-10-02 15:15:00,3.41069,3.42366,3.40829,3.42208,35660000.0
2008-10-02 15:20:00,3.41711,3.42328,3.40931,3.42126,35280000.0
2008-10-02 15:25:00,3.42151,3.4258,3.41261,3.41261,45030000.0
2008-10-02 15:30:00,3.42078,3.42251,3.41041,3.41948,30400000.0
2008-10-02 15:35:00,3.41352,3.42133,3.4069,3.41838,31920000.0
2008-10-02 15:40:00,3.41862,3.42014,3.40633,3.41689,39770000.0
2008-10-02 15:45:00,3.41725,3.42109,3.40815,3.41303,31160000.0
2008-10-02 15:50:00,3.41772,3.41772,3.40674,3.41749,23260000.0
2008-10-02 15:55:00,3.41038,3.41817,3.40966,3.4157,28910000.0
2008-10-02 16:00:00,3.41749,3.41786,3.4065,3.41632,29650000.0
2008-10-02 16:05:00,3.41275,3.41878,3.40784,3.41281,26270000.0
2008-10-02 16:10:00,3.41895,3.42034,3.40959,3.41771,29660000.0
2008-10-02 16:15:00,3.41942,3.41984,3.40619,3.4139,31900000.0
2008-10-02 16:20:00,3.41244,3.41823,3.40562,3.40829,27040000.0
2008-10-02 16:25:00,3.41654,3.42098,3.40725,3.41492,27390000.0
2008-10-02 16:30:00,3.41527,3.42204,3.4086,3.41392,10170000.0
2008-10-02 16:35:00,3.41463,3.42092,3.41024,3.41882,28510000.0
2008-10-02 16:40:00,3.41787,3.42272,3.40885,3.41659,40520000.0
2008-10-02 16:45:00,3.42037,3.42424,3.4102,3.42295,27390000.0
2008-10-02 16:50:00,3.41341,3.4245,3.4099,3.41662,22510000.0
2008-10-02 16:55:00,3.42207,3.42476,3.41278,3.41952,29670000.0
2008-10-02 17:00:00,3.41755,3.42547,3.41214,3.41906,31530000.0
2008-10-02 17:05:00,3.41582,3.42244,3.4095,3.41839,25530000.0
2008-10-02 17:10:00,3.4203,3.42161,3.4108,3.41613,18400000.0
2008-10-02 17:15:00,3.42228,3.42434,3.41202,3.41734,32310000.0
2008-10-02 17:20:00,3.41731,3.42289,3.41157,3.4157,13510000.0
2008-10-02 17:25:00,3.4226,3.42452,3.41217,3.41217,39760000.0
2008-10-02 17:30:00,3.41682,3.42591,3.41094,3.42027,27760000.0
2008-10-02 17:35:00,3.41334,3.42297,3.41049,3.415,38320000.0
2008-10-02 17:40:00,3.41899,3.42077,3.40576,3.41223,26270000.0
2008-10-02 17:45:00,3.41263,3.42091,3.40796,3.41317,29270000.0
2008-10-02 17:50:00,3.41641,3.41991,3.40737,3.41843,24010000.0
2008-10-02 17:55:00,3.41813,3.42107,3.41018,3.41646,19910000.0
2008-10-02 18:00:00,3.41853,3.42243,3.40757,3.41969,34520000.0
2008-10-02 18:05:00,3.40945,3.42141,3.40945,3.42141,23630000.0
2008-10-02 18:10:00,3.4137,3.42157,3.40822,3.41995,30390000.0
2008-10-02 18:15:00,3.41861,3.42101,3.40798,3.41171,33760000.0
2008-10-02 18:20:00,3.41286,3.41644,3.40852,3.41238,10890000.0
2008-10-02 18:25:00,3.41691,3.41782,3.40861,3.41396,30010000.0
2008-10-02 18:30:00,3.41854,3.42268,3.40418,3.41336,36380000.0
2008-10-02 18:35:00,3.41242,3.41967,3.41066,3.41967,12380000.0
2008-10-02 18:40:00,3.41554,3.42397,3.40741,3.41859,26670000.0
2008-10-02 18:45:00,3.41753,3.42053,3.41162,3.41403,19510000.0
2008-10-02 18:50:00,3.42013,3.42236,3.41238,3.41407,17260000.0
2008-10-02 18:55:00,3.41812,3.41996,3.40648,3.4093,24010000.0
2008-10-02 19:00:00,3.41593,3.42044,3.41151,3.41906,13500000.0
2008-10-02 19:05:00,3.41981,3.42513,3.40998,3.41545,33020000.0
2008-10-02 19:10:00,3.41739,3.42298,3.40858,3.42038,28130000.0
2008-10-02 19:15:00,3.42356,3.42421,3.40952,3.42421,30790000.0
2008-10-02 19:20:00,3.4225,3.42463,3.41184,3.42034,15050000.0
2008-10-02 19:25:00,3.4159,3.42976,3.4159,3.42399,10130000.0
2008-10-02 19:30:00,3.42317,3.42574,3.41863,3.41863,9020000.0
2008-10-02 19:35:00,3.42037,3.42671,3.41215,3.41393,29640000.0
2008-10-02 19:40:00,3.42402,3.42402,3.41336,3.41771,19130000.0
2008-10-02 19:45:00,3.41761,3.4268,3.41647,3.42291,13130000.0
2008-10-02 19:50:00,3.41932,3.42551,3.41347,3.41347,9000000.0
2008-10-02 19:55:00,3.42145,3.42455,3.41472,3.42024,17270000.0
2008-10-02 20:00:00,3.41661,3.42787,3.41661,3.42539,15000000.0
2008-10-02 20:05:00,3.42318,3.42318,3.41137,3.41789,15750000.0
2008-10-02 20:15:00,3.41542,3.42567,3.41402,3.41402,15770000.0
2008-10-02 20:20:00,3.42341,3.42405,3.41462,3.41887,12780000.0
2008-10-02 20:25:00,3.42283,3.42575,3.42107,3.42478,6750000.0
2008-10-02 20:30:00,3.42803,3.42803,3.41371,3.41428,16880000.0
2008-10-02 20:35:00,3.41546,3.42329,3.41323,3.418,11280000.0
2008-10-02 20:40:00,3.42351,3.42546,3.40972,3.41843,16140000.0
2008-10-02 20:45:00,3.41802,3.42791,3.41088,3.41721,32250000.0
2008-10-02 20:50:00,3.42522,3.42838,3.41806,3.42201,13500000.0
2008-10-02 20:55:00,3.41562,3.42687,3.41562,3.42306,19140000.0
2008-10-02 21:00:00,3.42064,3.43127,3.41393,3.42504,15770000.0
2008-10-02 21:05:00,3.40773,3.42511,3.40773,3.42511,12020000.0
2008-10-02 21:10:00,3.41913,3.42936,3.41748,3.42109,13500000.0
2008-10-02 21:15:00,3.41862,3.42975,3.4153,3.42018,17670000.0
2008-10-02 21:30:00,3.41958,3.43019,3.41644,3.42447,14280000.0
2008-10-02 21:35:00,3.41332,3.42321,3.41332,3.41829,6400000.0
2008-10-02 21:40:00,3.41416,3.42481,3.41416,3.419,17280000.0
2008-10-02 21:45:00,3.42087,3.42852,3.4148,3.42305,18030000.0
2008-10-02 21:55:00,3.41503,3.42825,3.41503,3.41962,9020000.0
2008-10-02 22:00:00,3.41664,3.42303,3.41353,3.41924,10900000.0
2008-10-02 22:10:00,3.41512,3.42501,3.41512,3.41823,7520000.0
2008-10-02 22:15:00,3.41232,3.42671,3.41232,3.41918,18790000.0
2008-10-02 22:20:00,3.41363,3.42467,3.40758,3.41208,12760000.0
2008-10-02 22:25:00,3.40984,3.425,3.40839,3.42418,26640000.0
2008-10-02 22:30:00,3.42539,3.42539,3.41245,3.42118,19880000.0
2008-10-02 22:35:00,3.41755,3.42624,3.41199,3.42052,18400000.0
2008-10-02 22:45:00,3.42382,3.42732,3.41433,3.42402,25510000.0
2008-10-02 22:50:00,3.42614,3.42769,3.41663,3.41982,17270000.0
2008-10-02 23:00:00,3.41762,3.42751,3.40952,3.4198,10510000.0
2008-10-02 23:05:00,3.41853,3.43215,3.41653,3.42411,24020000.0
2008-10-02 23:10:00,3.42554,3.42619,3.41926,3.41962,7500000.0
2008-10-02 23:15:00,3.41315,3.42289,3.41315,3.41596,5660000.0
2008-10-02 23:20:00,3.41654,3.42572,3.41526,3.42076,7510000.0
2008-10-02 23:25:00,3.41712,3.42701,3.41712,3.42177,8270000.0
2008-10-02 23:30:00,3.41362,3.42947,3.41362,3.4217,13910000.0
2008-10-02 23:45:00,3.41762,3.42751,3.41762,3.42259,6770000.0
2008-10-02 23:50:00,3.40952,3.41941,3.40952,3.41449,6030000.0
2008-10-03 00:00:00,3.41862,3.42851,3.41862,3.42359,6030000.0
2008-10-03 00:05:00,3.41899,3.43222,3.41765,3.42721,6760000.0
2008-10-03 00:10:00,3.41878,3.43182,3.41514,3.41514,10150000.0
2008-10-03 00:15:00,3.41562,3.42551,3.41562,3.42059,6770000.0
2008-10-03 00:20:00,3.41793,3.42825,3.41793,3.42246,6770000.0
2008-10-03 00:25:00,3.42489,3.42489,3.42055,3.42409,3760000.0
2008-10-03 00:30:00,3.42527,3.42806,3.41842,3.42732,8260000.0
2008-10-03 00:35:00,3.42112,3.42625,3.42065,3.42065,4880000.0
2008-10-03 00:45:00,3.41832,3.42821,3.41832,3.42329,7510000.0
2008-10-03 00:50:00,3.40952,3.41941,3.40952,3.41449,6030000.0
2008-10-03 01:00:00,3.41843,3.42905,3.41843,3.42213,6400000.0
2008-10-03 01:10:00,3.41136,3.42165,3.41136,3.41767,7510000.0
2008-10-03 01:15:00,3.41622,3.42611,3.41622,3.42119,6770000.0
2008-10-03 01:30:00,3.41652,3.42641,3.41652,3.42149,6400000.0
2008-10-03 01:40:00,3.41552,3.42541,3.41552,3.42049,6770000.0
2008-10-03 01:45:00,3.41622,3.42611,3.41507,3.42092,13540000.0
2008-10-03 01:50:00,3.42295,3.42295,3.41146,3.4135,9000000.0
2008-10-03 02:10:00,3.41552,3.42541,3.41552,3.42049,7880000.0
2008-10-03 02:15:00,3.42058,3.42456,3.4176,3.42456,7890000.0
2008-10-03 02:25:00,3.41843,3.42671,3.41465,3.42112,9380000.0
2008-10-03 02:30:00,3.42584,3.42584,3.42584,3.42584,380000.0
2008-10-03 02:45:00,3.41612,3.42601,3.41612,3.42109,7510000.0
2008-10-03 03:00:00,3.41622,3.42585,3.41483,3.42498,9000000.0
2008-10-03 03:10:00,3.41683,3.43002,3.41683,3.42113,6400000.0
2008-10-03 03:15:00,3.41652,3.42641,3.41652,3.42149,7140000.0
2008-10-03 03:20:00,3.41505,3.42625,3.41288,3.42577,13500000.0
2008-10-03 03:30:00,3.42603,3.42755,3.41792,3.42755,6390000.0
2008-10-03 03:40:00,3.41857,3.42095,3.41132,3.42075,4500000.0
2008-10-03 03:45:00,3.41852,3.42841,3.41852,3.42349,7140000.0
2008-10-03 03:55:00,3.41202,3.42191,3.41202,3.41699,6770000.0
2008-10-03 04:00:00,3.41782,3.42771,3.41782,3.42279,6400000.0
2008-10-03 04:05:00,3.41082,3.42071,3.41082,3.41579,6770000.0
2008-10-03 04:15:00,3.41812,3.42801,3.41812,3.42309,6030000.0
2008-10-03 04:20:00,3.41152,3.42141,3.41152,3.41649,7880000.0
2008-10-03 04:30:00,3.41822,3.42811,3.41659,3.41923,9770000.0
2008-10-03 04:35:00,3.42081,3.42081,3.41202,3.41202,5250000.0
2008-10-03 04:45:00,3.41812,3.42801,3.40962,3.41459,13910000.0
2008-10-03 04:50:00,3.40862,3.41851,3.40862,3.41359,7880000.0
2008-10-03 05:00:00,3.41842,3.42831,3.41842,3.42339,7140000.0
2008-10-03 05:05:00,3.40862,3.41851,3.40862,3.41359,7510000.0
2008-10-03 05:10:00,3.40932,3.41921,3.40932,3.41429,6400000.0
2008-10-03 05:15:00,3.42397,3.42772,3.40773,3.41855,11260000.0
2008-10-03 05:20:00,3.41642,3.41807,3.41294,3.41427,6000000.0
2008-10-03 05:25:00,3.40815,3.41727,3.40782,3.41507,15400000.0
2008-10-03 05:30:00,3.42688,3.42775,3.41673,3.4252,12400000.0
2008-10-03 05:35:00,3.41752,3.41752,3.40812,3.41377,6770000.0
2008-10-03 05:40:00,3.41427,3.41651,3.41133,3.4165,4520000.0
2008-10-03 05:45:00,3.42537,3.42537,3.41806,3.41893,4500000.0
2008-10-03 05:50:00,3.40932,3.41995,3.40793,3.41974,15000000.0
2008-10-03 05:55:00,3.41767,3.42142,3.41607,3.41964,5630000.0
2008-10-03 06:00:00,3.42258,3.42776,3.41747,3.42032,12390000.0
2008-10-03 06:10:00,3.42478,3.42602,3.41632,3.42602,6000000.0
2008-10-03 06:15:00,3.42574,3.42768,3.42203,3.42203,3760000.0
2008-10-03 06:20:00,3.42369,3.42535,3.41983,3.42471,8250000.0
2008-10-03 06:30:00,3.42786,3.42786,3.42233,3.42741,4880000.0
2008-10-03 06:40:00,3.42468,3.42468,3.41209,3.42087,12000000.0
2008-10-03 06:45:00,3.42367,3.42776,3.41832,3.42772,7500000.0
2008-10-03 06:55:00,3.42062,3.42615,3.41891,3.41891,4130000.0
2008-10-03 07:00:00,3.42695,3.42818,3.42238,3.42772,6000000.0
2008-10-03 07:10:00,3.42249,3.4233,3.41837,3.42081,8250000.0
2008-10-03 07:15:00,3.42652,3.42766,3.41802,3.42241,6390000.0
2008-10-03 07:20:00,3.42489,3.42694,3.4202,3.42625,11250000.0
2008-10-03 07:25:00,3.42869,3.42972,3.42072,3.42972,6380000.0
2008-10-03 07:30:00,3.41822,3.42811,3.41822,3.42319,6770000.0
2008-10-03 07:45:00,3.42697,3.42697,3.41634,3.42565,13900000.0
2008-10-03 07:55:00,3.42602,3.42665,3.41293,3.42508,25550000.0
2008-10-03 08:00:00,3.42296,3.42846,3.41093,3.42207,26270000.0
2008-10-03 08:05:00,3.41913,3.42652,3.41126,3.42324,24770000.0
2008-10-03 08:10:00,3.41769,3.42301,3.41595,3.41757,10890000.0
2008-10-03 08:15:00,3.4182,3.42409,3.41023,3.41641,28130000.0
2008-10-03 08:20:00,3.42276,3.42521,3.40966,3.42031,27770000.0
2008-10-03 08:25:00,3.42008,3.42448,3.40793,3.41518,31550000.0
2008-10-03 08:30:00,3.42157,3.42157,3.40911,3.41852,24400000.0
2008-10-03 08:35:00,3.41835,3.42095,3.41001,3.42083,34150000.0
2008-10-03 08:40:00,3.41786,3.42128,3.40822,3.41927,30390000.0
2008-10-03 08:45:00,3.42086,3.42225,3.40725,3.41961,34140000.0
2008-10-03 08:50:00,3.4131,3.42397,3.40689,3.4231,34140000.0
2008-10-03 08:55:00,3.41785,3.42733,3.41279,3.42733,28520000.0
2008-10-03 09:00:00,3.42818,3.43275,3.41658,3.42522,33790000.0
2008-10-03 09:05:00,3.42907,3.43113,3.41957,3.42908,33770000.0
2008-10-03 09:10:00,3.435,3.43818,3.42648,3.43364,30020000.0
2008-10-03 09:15:00,3.4347,3.43944,3.42593,3.43402,31890000.0
2008-10-03 09:20:00,3.43881,3.44333,3.43033,3.43806,33020000.0
2008-10-03 09:25:00,3.43623,3.45124,3.43583,3.4463,31520000.0
2008-10-03 09:30:00,3.44961,3.45439,3.43907,3.44768,31910000.0
2008-10-03 09:35:00,3.44756,3.44793,3.43534,3.44283,27400000.0
2008-10-03 09:40:00,3.43197,3.44169,3.42617,3.43911,51770000.0
2008-10-03 09:45:00,3.43038,3.4409,3.42916,3.43466,28890000.0
2008-10-03 09:50:00,3.43485,3.44027,3.42615,3.43731,35270000.0
2008-10-03 09:55:00,3.43484,3.43859,3.42463,3.4346,34160000.0
2008-10-03 10:00:00,3.43465,3.43465,3.42097,3.42506,27770000.0
2008-10-03 10:05:00,3.42912,3.43327,3.41883,3.4291,29280000.0
2008-10-03 10:10:00,3.42535,3.42968,3.41584,3.4239,34530000.0
2008-10-03 10:15:00,3.42786,3.42824,3.4162,3.42577,38650000.0
2008-10-03 10:20:00,3.42383,3.42646,3.41421,3.41807,30040000.0
2008-10-03 10:25:00,3.42413,3.42413,3.41274,3.42117,29270000.0
2008-10-03 10:30:00,3.42143,3.42186,3.41078,3.41565,29630000.0
2008-10-03 10:35:00,3.41646,3.42429,3.40708,3.41424,27770000.0
2008-10-03 10:40:00,3.41261,3.42271,3.40698,3.41666,36030000.0
2008-10-03 10:45:00,3.41527,3.41714,3.405,3.4148,34890000.0
2008-10-03 10:50:00,3.41523,3.4179,3.40434,3.41484,36400000.0
2008-10-03 10:55:00,3.41301,3.42022,3.40482,3.4169,47670000.0
2008-10-03 11:00:00,3.41749,3.41848,3.40853,3.41366,34140000.0
2008-10-03 11:05:00,3.41897,3.4239,3.40847,3.4188,33030000.0
2008-10-03 11:10:00,3.41406,3.42467,3.40911,3.4226,37180000.0
2008-10-03 11:15:00,3.4184,3.4243,3.41187,3.42265,32290000.0
2008-10-03 11:20:00,3.41257,3.42247,3.40762,3.41619,30400000.0
2008-10-03 11:25:00,3.41653,3.42353,3.41246,3.42219,23280000.0
2008-10-03 11:30:00,3.42226,3.42226,3.40853,3.41195,46900000.0
2008-10-03 11:35:00,3.41895,3.42579,3.41201,3.42358,38300000.0
2008-10-03 11:40:00,3.41622,3.42642,3.41376,3.42351,32660000.0
2008-10-03 11:45:00,3.41838,3.42853,3.41576,3.42279,39390000.0
2008-10-03 11:50:00,3.42216,3.42886,3.41727,3.42463,28890000.0
2008-10-03 11:55:00,3.42874,3.43145,3.41912,3.4288,43540000.0
2008-10-03 12:00:00,3.42628,3.42757,3.4127,3.4222,24410000.0
2008-10-03 12:05:00,3.41329,3.42727,3.41329,3.41845,28130000.0
2008-10-03 12:10:00,3.42428,3.42573,3.41527,3.41585,25510000.0
2008-10-03 12:15:00,3.42564,3.42564,3.40681,3.42097,39010000.0
2008-10-03 12:20:00,3.42296,3.42579,3.41366,3.42465,30770000.0
2008-10-03 12:25:00,3.41966,3.42492,3.41653,3.42201,27010000.0
2008-10-03 12:30:00,3.42426,3.42426,3.40877,3.42017,41640000.0
2008-10-03 12:35:00,3.41996,3.42807,3.41176,3.42102,31530000.0
2008-10-03 12:40:00,3.42078,3.42723,3.41406,3.41686,29640000.0
2008-10-03 12:45:00,3.42612,3.42836,3.41539,3.42521,27020000.0
2008-10-03 12:50:00,3.42133,3.4295,3.41608,3.42456,27060000.0
2008-10-03 12:55:00,3.42541,3.42753,3.41355,3.42515,28880000.0
2008-10-03 13:00:00,3.42383,3.42523,3.40885,3.4221,53640000.0
2008-10-03 13:05:00,3.42249,3.42379,3.41267,3.42307,37520000.0
2008-10-03 13:10:00,3.42322,3.42328,3.41272,3.41983,27010000.0
2008-10-03 13:15:00,3.42003,3.42386,3.41045,3.41908,33400000.0
2008-10-03 13:20:00,3.41777,3.42277,3.41233,3.41443,31910000.0
2008-10-03 13:25:00,3.4209,3.42662,3.41228,3.41897,39050000.0
2008-10-03 13:30:00,3.41954,3.42462,3.41024,3.41863,30780000.0
2008-10-03 13:35:00,3.42332,3.42332,3.41021,3.42117,32270000.0
2008-10-03 13:40:00,3.41932,3.42468,3.41103,3.42067,30030000.0
2008-10-03 13:45:00,3.42379,3.42798,3.41675,3.42276,29280000.0
2008-10-03 13:50:00,3.41316,3.42535,3.41316,3.41458,12000000.0
2008-10-03 13:55:00,3.42028,3.42572,3.41607,3.41747,37140000.0
2008-10-03 14:00:00,3.42212,3.42549,3.41512,3.41799,33780000.0
2008-10-03 14:05:00,3.42459,3.42495,3.41498,3.42375,39790000.0
2008-10-03 14:10:00,3.41672,3.42566,3.41379,3.41982,29270000.0
2008-10-03 14:15:00,3.42247,3.42506,3.41415,3.42395,34510000.0
2008-10-03 14:20:00,3.42401,3.42643,3.41445,3.41773,29640000.0
2008-10-03 14:25:00,3.42179,3.42406,3.41392,3.41928,37180000.0
2008-10-03 14:30:00,3.42452,3.42931,3.41577,3.42224,29670000.0
2008-10-03 14:35:00,3.42298,3.42543,3.41013,3.42106,31960000.0
2008-10-03 14:40:00,3.42272,3.42416,3.41118,3.41939,32670000.0
2008-10-03 14:45:00,3.41931,3.4242,3.41078,3.42319,25530000.0
2008-10-03 14:50:00,3.41904,3.4293,3.41721,3.42706,24780000.0
2008-10-03 14:55:00,3.4269,3.42786,3.41487,3.41558,36400000.0
2008-10-03 15:00:00,3.42094,3.42717,3.41589,3.42414,33810000.0
2008-10-03 15:05:00,3.41966,3.4308,3.4167,3.41696,28890000.0
2008-10-03 15:10:00,3.42339,3.43041,3.41365,3.42333,46540000.0
2008-10-03 15:15:00,3.41886,3.42831,3.41352,3.42831,35280000.0
2008-10-03 15:20:00,3.42024,3.42829,3.41565,3.42614,35660000.0
2008-10-03 15:25:00,3.4256,3.4256,3.40953,3.41117,44680000.0
2008-10-03 15:30:00,3.42309,3.42309,3.41082,3.41475,31160000.0
2008-10-03 15:35:00,3.41599,3.42146,3.40382,3.41409,32660000.0
2008-10-03 15:40:00,3.41356,3.41526,3.40255,3.40943,37910000.0
2008-10-03 15:45:00,3.40891,3.4143,3.40254,3.40801,30790000.0
2008-10-03 15:50:00,3.41259,3.41375,3.40232,3.41155,26640000.0
2008-10-03 15:55:00,3.41146,3.41146,3.40031,3.40687,35300000.0
2008-10-03 16:00:00,3.40579,3.40659,3.39946,3.40338,18020000.0
2008-10-03 16:05:00,3.4066,3.41182,3.39942,3.40907,33020000.0
2008-10-03 16:10:00,3.40388,3.41087,3.40106,3.40838,31530000.0
2008-10-03 16:15:00,3.4107,3.41278,3.39622,3.4044,38670000.0
2008-10-03 16:20:00,3.40209,3.40597,3.39519,3.39523,36050000.0
2008-10-03 16:25:00,3.40472,3.40534,3.39397,3.40394,17270000.0
2008-10-03 16:30:00,3.3999,3.4049,3.38768,3.39865,25930000.0
2008-10-03 16:35:00,3.40104,3.40321,3.38897,3.40287,33060000.0
2008-10-03 16:40:00,3.39879,3.40332,3.38924,3.39211,40140000.0
2008-10-03 16:45:00,3.3965,3.39996,3.38514,3.3921,32280000.0
2008-10-03 16:50:00,3.38991,3.39659,3.38492,3.39071,37150000.0
2008-10-03 16:55:00,3.38986,3.39616,3.38396,3.39179,37890000.0
2008-10-03 17:00:00,3.38945,3.39496,3.38326,3.39474,29650000.0
2008-10-03 17:05:00,3.39383,3.39421,3.38816,3.38962,5260000.0
2008-10-03 17:10:00,3.39362,3.39618,3.38212,3.39098,31140000.0
2008-10-03 17:15:00,3.39692,3.39792,3.38498,3.39327,27020000.0
2008-10-03 17:20:00,3.39476,3.40147,3.38922,3.39073,30790000.0
2008-10-03 17:25:00,3.3953,3.40031,3.38761,3.38962,18010000.0
2008-10-03 17:30:00,3.39104,3.39844,3.38371,3.38743,31520000.0
2008-10-03 17:35:00,3.38637,3.39242,3.37884,3.38342,61910000.0
2008-10-03 17:40:00,3.38548,3.39606,3.3762,3.38337,27770000.0
2008-10-03 17:45:00,3.38398,3.39077,3.37521,3.38421,25500000.0
2008-10-03 17:50:00,3.38369,3.38725,3.37305,3.38551,22130000.0
2008-10-03 17:55:00,3.38819,3.39157,3.37907,3.38802,27750000.0
2008-10-03 18:00:00,3.39137,3.39484,3.37866,3.39019,34890000.0
2008-10-03 18:05:00,3.38691,3.38907,3.37837,3.38821,25160000.0
2008-10-03 18:10:00,3.37995,3.39034,3.37932,3.38425,12380000.0
2008-10-03 18:15:00,3.38899,3.3927,3.37905,3.38322,27390000.0
2008-10-03 18:20:00,3.38713,3.39417,3.3755,3.38145,37510000.0
2008-10-03 18:25:00,3.38789,3.38941,3.38218,3.38486,12750000.0
2008-10-03 18:30:00,3.38917,3.39028,3.37888,3.38345,15380000.0
2008-10-03 18:35:00,3.38433,3.38454,3.37366,3.37366,12000000.0
2008-10-03 18:40:00,3.38287,3.38899,3.3761,3.38468,15000000.0
2008-10-03 18:45:00,3.38507,3.38818,3.37435,3.38421,20300000.0
2008-10-03 18:50:00,3.38719,3.3907,3.38103,3.38728,27780000.0
2008-10-03 18:55:00,3.3883,3.39039,3.37767,3.38042,13510000.0
2008-10-03 19:00:00,3.38438,3.39119,3.38001,3.38809,19510000.0
2008-10-03 19:05:00,3.3868,3.3927,3.37728,3.38095,38270000.0
2008-10-03 19:10:00,3.38557,3.39241,3.37415,3.38742,31150000.0
2008-10-03 19:15:00,3.38882,3.38882,3.37674,3.38232,18400000.0
2008-10-03 19:20:00,3.38682,3.38723,3.37299,3.387,34910000.0
2008-10-03 19:25:00,3.38299,3.39111,3.37708,3.38562,23660000.0
2008-10-03 19:30:00,3.38434,3.39022,3.37574,3.38457,32690000.0
2008-10-03 19:35:00,3.38717,3.3897,3.37982,3.37982,6380000.0
2008-10-03 19:40:00,3.38365,3.39034,3.37952,3.38423,32280000.0
2008-10-03 19:45:00,3.38084,3.39044,3.38067,3.38902,25140000.0
2008-10-03 19:50:00,3.38391,3.39207,3.38123,3.39004,34130000.0
2008-10-03 19:55:00,3.38023,3.39227,3.38023,3.38812,30010000.0
2008-10-03 20:00:00,3.38577,3.39815,3.3789,3.39055,33390000.0
2008-10-03 20:05:00,3.39184,3.39407,3.37774,3.38547,21750000.0
2008-10-03 20:10:00,3.38735,3.39281,3.38161,3.38192,9380000.0
2008-10-03 20:15:00,3.38207,3.392,3.3781,3.38964,25890000.0
2008-10-03 20:20:00,3.38456,3.3919,3.3815,3.38862,12390000.0
2008-10-03 20:25:00,3.3823,3.39051,3.37811,3.38833,14250000.0
2008-10-03 20:30:00,3.39223,3.39223,3.37959,3.3841,15760000.0
2008-10-03 20:35:00,3.39078,3.39078,3.3794,3.3809,5250000.0
2008-10-03 20:40:00,3.37959,3.39307,3.37959,3.38553,6400000.0
2008-10-03 20:45:00,3.38372,3.39361,3.38372,3.39166,14650000.0
2008-10-03 20:50:00,3.3855,3.39211,3.3814,3.38525,15750000.0
2008-10-03 20:55:00,3.38951,3.39021,3.38269,3.39021,14260000.0
2008-10-03 21:00:00,3.38462,3.39451,3.38462,3.38959,6030000.0
2008-10-03 21:05:00,3.38215,3.39074,3.37978,3.38625,6770000.0
2008-10-03 21:10:00,3.38416,3.39539,3.38416,3.38881,7510000.0
2008-10-03 21:15:00,3.38462,3.39451,3.38462,3.38959,7510000.0
2008-10-03 21:20:00,3.38514,3.39742,3.38514,3.38891,7140000.0
2008-10-03 21:25:00,3.38397,3.39453,3.38397,3.38724,7510000.0
2008-10-03 21:30:00,3.38528,3.3969,3.38528,3.38781,6770000.0
2008-10-03 21:35:00,3.38262,3.39773,3.3826,3.39289,23650000.0
2008-10-03 21:40:00,3.39222,3.40211,3.38996,3.39081,11280000.0
2008-10-03 21:45:00,3.39175,3.40304,3.39002,3.39453,6030000.0
2008-10-03 21:55:00,3.38896,3.40052,3.38848,3.39331,7510000.0
2008-10-03 22:00:00,3.39464,3.39843,3.39423,3.39423,4510000.0
2008-10-03 22:15:00,3.39072,3.40163,3.38863,3.39282,16500000.0
2008-10-03 22:30:00,3.40212,3.4026,3.39218,3.39766,14250000.0
2008-10-03 22:35:00,3.38842,3.39831,3.38633,3.38633,8650000.0
2008-10-03 22:45:00,3.39787,3.40025,3.38923,3.39453,11260000.0
2008-10-03 22:50:00,3.39514,3.39568,3.38893,3.39525,5250000.0
2008-10-03 22:55:00,3.39292,3.39755,3.39198,3.39357,20250000.0
2008-10-05 23:00:00,3.38962,3.39951,3.38962,3.39459,6770000.0
2008-10-05 23:10:00,3.39313,3.39877,3.38885,3.39517,14250000.0
2008-10-05 23:15:00,3.39598,3.40072,3.39598,3.40072,1500000.0
2008-10-05 23:20:00,3.38796,3.39939,3.38485,3.39187,13910000.0
2008-10-05 23:25:00,3.38915,3.39859,3.38678,3.39296,7140000.0
2008-10-05 23:30:00,3.39245,3.40337,3.38695,3.39153,9010000.0
2008-10-05 23:35:00,3.37831,3.40231,3.37764,3.3956,15410000.0
2008-10-05 23:45:00,3.3831,3.40523,3.3831,3.38599,19890000.0
2008-10-05 23:50:00,3.38803,3.39781,3.37896,3.38729,11270000.0
2008-10-05 23:55:00,3.39589,3.39589,3.38563,3.38852,7500000.0
2008-10-06 00:00:00,3.38892,3.40304,3.38892,3.39568,21420000.0
2008-10-06 00:10:00,3.38142,3.39399,3.38142,3.39095,13150000.0
2008-10-06 00:15:00,3.38902,3.40267,3.38902,3.39571,15390000.0
2008-10-06 00:20:00,3.39096,3.40334,3.39096,3.39406,8640000.0
2008-10-06 00:25:00,3.39817,3.39817,3.38137,3.39502,10140000.0
2008-10-06 00:30:00,3.39034,3.39573,3.38568,3.38655,12010000.0
2008-10-06 00:35:00,3.38824,3.39573,3.38531,3.39388,12380000.0
2008-10-06 00:40:00,3.39335,3.3952,3.383,3.39236,12390000.0
2008-10-06 00:45:00,3.38392,3.39381,3.38392,3.38889,7140000.0
2008-10-06 00:50:00,3.38834,3.3996,3.38834,3.39281,7880000.0
2008-10-06 00:55:00,3.38555,3.39499,3.38555,3.39076,7510000.0
2008-10-06 01:00:00,3.38886,3.39971,3.38886,3.3919,7510000.0
2008-10-06 01:05:00,3.3837,3.39501,3.3837,3.38901,9010000.0
2008-10-06 01:10:00,3.38873,3.39504,3.38556,3.39305,13510000.0
2008-10-06 01:15:00,3.39607,3.39794,3.38625,3.39137,8260000.0
2008-10-06 01:20:00,3.38667,3.39682,3.38667,3.39128,6770000.0
2008-10-06 01:25:00,3.39594,3.39625,3.38501,3.39508,18390000.0
2008-10-06 01:30:00,3.39312,3.39655,3.38247,3.39268,6760000.0
2008-10-06 01:45:00,3.38443,3.39472,3.38426,3.39074,10500000.0
2008-10-06 02:05:00,3.38708,3.40082,3.38708,3.39193,17250000.0
2008-10-06 02:15:00,3.39117,3.39548,3.38582,3.39389,11250000.0
2008-10-06 02:20:00,3.39664,3.39664,3.3877,3.39151,5250000.0
2008-10-06 02:30:00,3.39278,3.39395,3.38293,3.38432,13520000.0
2008-10-06 02:45:00,3.39137,3.39352,3.38412,3.39287,7510000.0
2008-10-06 03:00:00,3.38718,3.3976,3.38671,3.3976,5250000.0
2008-10-06 03:10:00,3.39364,3.40136,3.39364,3.40136,5250000.0
2008-10-06 03:15:00,3.40007,3.40793,3.39038,3.40096,39020000.0
2008-10-06 03:20:00,3.39845,3.40049,3.39355,3.39355,8260000.0
2008-10-06 03:25:00,3.39304,3.40704,3.39304,3.40163,13510000.0
2008-10-06 03:30:00,3.40272,3.40272,3.38865,3.40113,13890000.0
2008-10-06 03:45:00,3.39848,3.40398,3.39442,3.40253,10900000.0
2008-10-06 03:50:00,3.40217,3.40217,3.39061,3.40097,9380000.0
2008-10-06 04:00:00,3.40157,3.40494,3.39432,3.40336,23250000.0
2008-10-06 04:15:00,3.40161,3.40502,3.40161,3.40287,2630000.0
2008-10-06 04:25:00,3.40506,3.40564,3.39307,3.39307,7510000.0
2008-10-06 04:30:00,3.40254,3.40742,3.39802,3.40095,14250000.0
2008-10-06 04:45:00,3.40473,3.40715,3.39698,3.4034,18380000.0
2008-10-06 04:50:00,3.40042,3.40554,3.39211,3.39455,15010000.0
2008-10-06 05:00:00,3.40018,3.40639,3.39881,3.3999,15000000.0
2008-10-06 05:05:00,3.40507,3.40893,3.40206,3.40764,10130000.0
2008-10-06 05:10:00,3.41635,3.41635,3.39495,3.40609,30030000.0
2008-10-06 05:15:00,3.40113,3.41155,3.3959,3.39781,21400000.0
2008-10-06 05:20:00,3.40424,3.40542,3.39568,3.40309,11250000.0
2008-10-06 05:25:00,3.40409,3.40646,3.39572,3.40527,11630000.0
2008-10-06 05:30:00,3.40722,3.40722,3.39583,3.39722,11250000.0
2008-10-06 05:40:00,3.40079,3.40457,3.39716,3.40457,5250000.0
2008-10-06 05:45:00,3.40421,3.40793,3.39518,3.4072,19510000.0
2008-10-06 05:50:00,3.40638,3.41082,3.3999,3.41082,10500000.0
2008-10-06 05:55:00,3.40952,3.40986,3.40043,3.40535,10510000.0
2008-10-06 06:00:00,3.40503,3.41075,3.39973,3.40112,8650000.0
2008-10-06 06:05:00,3.40642,3.40857,3.40228,3.40752,5250000.0
2008-10-06 06:15:00,3.41082,3.41082,3.40142,3.41017,13890000.0
2008-10-06 06:25:00,3.4026,3.40872,3.39895,3.40872,5250000.0
2008-10-06 06:30:00,3.40521,3.40961,3.40075,3.40961,6000000.0
2008-10-06 06:45:00,3.40698,3.41171,3.40292,3.41171,5250000.0
2008-10-06 06:55:00,3.40742,3.4113,3.39706,3.39706,6770000.0
2008-10-06 07:00:00,3.40518,3.41103,3.40008,3.40109,22130000.0
2008-10-06 07:05:00,3.40741,3.41217,3.40067,3.40911,27380000.0
2008-10-06 07:10:00,3.40568,3.41227,3.39958,3.40878,34500000.0
2008-10-06 07:15:00,3.40658,3.41464,3.40013,3.40911,15750000.0
2008-10-06 07:20:00,3.40653,3.41306,3.39976,3.4112,24750000.0
2008-10-06 07:25:00,3.40296,3.41551,3.40195,3.41246,31510000.0
2008-10-06 07:30:00,3.41418,3.41418,3.40204,3.41228,8250000.0
2008-10-06 07:35:00,3.40407,3.41345,3.39353,3.41098,13890000.0
2008-10-06 07:40:00,3.40385,3.41556,3.40355,3.40409,10500000.0
2008-10-06 07:45:00,3.40672,3.41667,3.40289,3.40928,15000000.0
2008-10-06 07:50:00,3.41136,3.42078,3.4049,3.41299,41630000.0
2008-10-06 07:55:00,3.41451,3.42601,3.40744,3.41398,46140000.0
2008-10-06 08:00:00,3.42413,3.42812,3.41301,3.41743,35290000.0
2008-10-06 08:05:00,3.425,3.42675,3.41342,3.42009,28520000.0
2008-10-06 08:10:00,3.42464,3.42691,3.41507,3.41536,23260000.0
2008-10-06 08:15:00,3.42262,3.43057,3.4149,3.4165,38280000.0
2008-10-06 08:20:00,3.41162,3.4237,3.40917,3.41614,28530000.0
2008-10-06 08:25:00,3.41583,3.43058,3.41195,3.42723,32670000.0
2008-10-06 08:30:00,3.43221,3.43461,3.42182,3.42883,33790000.0
2008-10-06 08:35:00,3.43614,3.43687,3.41934,3.43468,34540000.0
2008-10-06 08:40:00,3.43576,3.437,3.42254,3.43504,31160000.0
2008-10-06 08:45:00,3.43314,3.43658,3.4201,3.42954,43920000.0
2008-10-06 08:50:00,3.42543,3.43606,3.42169,3.43015,44290000.0
2008-10-06 08:55:00,3.43189,3.43675,3.42798,3.43343,32650000.0
2008-10-06 09:00:00,3.43019,3.44046,3.42664,3.43898,38660000.0
2008-10-06 09:05:00,3.43525,3.43774,3.42659,3.43458,33040000.0
2008-10-06 09:10:00,3.42833,3.43578,3.41558,3.42759,35300000.0
2008-10-06 09:15:00,3.43019,3.43102,3.41681,3.42266,27760000.0
2008-10-06 09:20:00,3.41956,3.42905,3.41781,3.41995,30020000.0
2008-10-06 09:25:00,3.41857,3.42836,3.40956,3.42378,36010000.0
2008-10-06 09:30:00,3.42503,3.42629,3.41663,3.4249,30010000.0
2008-10-06 09:35:00,3.42117,3.4304,3.41542,3.42353,33770000.0
2008-10-06 09:40:00,3.42072,3.42784,3.41717,3.42322,33390000.0
2008-10-06 09:45:00,3.42712,3.43327,3.41571,3.42035,36400000.0
2008-10-06 09:50:00,3.42733,3.42733,3.41652,3.41702,26650000.0
2008-10-06 09:55:00,3.42734,3.42941,3.41317,3.42941,34520000.0
2008-10-06 10:00:00,3.42846,3.4288,3.41625,3.42627,24380000.0
2008-10-06 10:05:00,3.42496,3.42861,3.41104,3.4229,29260000.0
2008-10-06 10:10:00,3.42081,3.43288,3.41617,3.42196,29640000.0
2008-10-06 10:15:00,3.4235,3.43089,3.41722,3.42722,25160000.0
2008-10-06 10:20:00,3.42191,3.4324,3.41912,3.42455,60800000.0
2008-10-06 10:25:00,3.42852,3.42901,3.41848,3.41848,27010000.0
2008-10-06 10:30:00,3.41837,3.42988,3.4169,3.42391,36020000.0
2008-10-06 10:35:00,3.42463,3.42882,3.41468,3.42679,14260000.0
2008-10-06 10:40:00,3.42165,3.43232,3.4178,3.43126,31920000.0
2008-10-06 10:45:00,3.42551,3.43474,3.42166,3.43044,31150000.0
2008-10-06 10:50:00,3.43155,3.43562,3.42347,3.42854,29320000.0
2008-10-06 10:55:00,3.42843,3.4342,3.42371,3.42826,27020000.0
2008-10-06 11:00:00,3.43102,3.43587,3.41555,3.43027,36410000.0
2008-10-06 11:05:00,3.43155,3.43681,3.42391,3.42891,37890000.0
2008-10-06 11:10:00,3.43185,3.43686,3.42438,3.43396,32650000.0
2008-10-06 11:15:00,3.42958,3.43564,3.42234,3.43185,40140000.0
2008-10-06 11:20:00,3.43043,3.43363,3.42361,3.42967,37900000.0
2008-10-06 11:25:00,3.42505,3.43069,3.41826,3.424,24420000.0
2008-10-06 11:30:00,3.43044,3.43252,3.42202,3.43211,25910000.0
2008-10-06 11:35:00,3.42297,3.43597,3.41982,3.42677,37150000.0
2008-10-06 11:40:00,3.42978,3.43544,3.42074,3.43122,39020000.0
2008-10-06 11:45:00,3.43061,3.43388,3.42224,3.43014,19520000.0
2008-10-06 11:50:00,3.43248,3.43333,3.42167,3.4267,17260000.0
2008-10-06 11:55:00,3.43183,3.43569,3.42237,3.43341,30390000.0
2008-10-06 12:00:00,3.42995,3.43473,3.42646,3.43333,35280000.0
2008-10-06 12:05:00,3.42637,3.43502,3.42369,3.43401,17260000.0
2008-10-06 12:10:00,3.42945,3.44133,3.42673,3.43822,33010000.0
2008-10-06 12:15:00,3.4397,3.44126,3.42711,3.44012,39400000.0
2008-10-06 12:20:00,3.43943,3.44307,3.42733,3.43775,34150000.0
2008-10-06 12:25:00,3.44013,3.44396,3.43608,3.44323,24410000.0
2008-10-06 12:30:00,3.4357,3.44761,3.4338,3.44568,40190000.0
2008-10-06 12:35:00,3.44619,3.44838,3.43281,3.4367,36390000.0
2008-10-06 12:40:00,3.44439,3.44592,3.43313,3.43629,34910000.0
2008-10-06 12:45:00,3.44395,3.44584,3.43414,3.43809,39780000.0
2008-10-06 12:50:00,3.43276,3.44596,3.43061,3.43674,28160000.0
2008-10-06 12:55:00,3.44248,3.44426,3.42965,3.43584,35670000.0
2008-10-06 13:00:00,3.43503,3.44841,3.42834,3.44723,36400000.0
2008-10-06 13:05:00,3.44577,3.45103,3.43946,3.44523,31520000.0
2008-10-06 13:10:00,3.44844,3.45126,3.4377,3.44802,33410000.0
2008-10-06 13:15:00,3.44836,3.45116,3.43794,3.44938,31550000.0
2008-10-06 13:20:00,3.44676,3.45275,3.43838,3.45135,34900000.0
2008-10-06 13:25:00,3.44982,3.45635,3.43897,3.4512,30050000.0
2008-10-06 13:30:00,3.44945,3.45339,3.43961,3.44698,36430000.0
2008-10-06 13:35:00,3.44188,3.44963,3.43632,3.44954,34900000.0
2008-10-06 13:40:00,3.44815,3.44957,3.43924,3.44766,33400000.0
2008-10-06 13:45:00,3.44398,3.44764,3.43852,3.43952,26290000.0
2008-10-06 13:50:00,3.4468,3.44859,3.43224,3.44239,40160000.0
2008-10-06 13:55:00,3.43605,3.44499,3.43374,3.43972,35260000.0
2008-10-06 14:00:00,3.43443,3.44598,3.43376,3.43867,36030000.0
2008-10-06 14:05:00,3.43354,3.44308,3.43184,3.43716,34550000.0
2008-10-06 14:10:00,3.43897,3.44275,3.43146,3.43592,29650000.0
2008-10-06 14:15:00,3.43607,3.44187,3.42744,3.43839,27770000.0
2008-10-06 14:20:00,3.43886,3.44194,3.43075,3.43927,32270000.0
2008-10-06 14:25:00,3.43638,3.44504,3.43041,3.43971,37160000.0
2008-10-06 14:30:00,3.43871,3.44523,3.43393,3.44386,39040000.0
2008-10-06 14:35:00,3.43898,3.45047,3.43611,3.44543,31920000.0
2008-10-06 14:40:00,3.44602,3.45077,3.44073,3.44658,34150000.0
2008-10-06 14:45:00,3.44793,3.45283,3.44019,3.45283,33040000.0
2008-10-06 14:50:00,3.45185,3.45185,3.44022,3.44812,37150000.0
2008-10-06 14:55:00,3.45103,3.45301,3.43912,3.45029,52160000.0
2008-10-06 15:00:00,3.45123,3.45303,3.43941,3.44914,43520000.0
2008-10-06 15:05:00,3.44923,3.45614,3.44396,3.45198,35280000.0
2008-10-06 15:10:00,3.45642,3.46568,3.44778,3.46432,30420000.0
2008-10-06 15:15:00,3.45666,3.46987,3.45576,3.46817,35660000.0
2008-10-06 15:20:00,3.46759,3.47048,3.45472,3.46386,31530000.0
2008-10-06 15:25:00,3.46522,3.46599,3.45154,3.45953,39790000.0
2008-10-06 15:30:00,3.4586,3.45892,3.45031,3.45279,32270000.0
2008-10-06 15:35:00,3.45666,3.45885,3.44871,3.45708,30030000.0
2008-10-06 15:40:00,3.45549,3.45703,3.44264,3.45371,43900000.0
2008-10-06 15:45:00,3.44594,3.45647,3.44059,3.45024,46520000.0
2008-10-06 15:50:00,3.45193,3.45699,3.44491,3.44534,24770000.0
2008-10-06 15:55:00,3.45402,3.46447,3.44737,3.45648,23290000.0
2008-10-06 16:00:00,3.46379,3.46552,3.45215,3.46331,39400000.0
2008-10-06 16:05:00,3.46428,3.46473,3.45242,3.45673,24390000.0
2008-10-06 16:10:00,3.45667,3.46354,3.45088,3.45354,38290000.0
2008-10-06 16:15:00,3.46199,3.46658,3.45372,3.4579,34140000.0
2008-10-06 16:20:00,3.46638,3.47139,3.45636,3.46542,44300000.0
2008-10-06 16:25:00,3.45898,3.47256,3.45792,3.46627,46910000.0
2008-10-06 16:30:00,3.46988,3.47328,3.45691,3.46644,38650000.0
2008-10-06 16:35:00,3.46378,3.46725,3.45517,3.4655,31530000.0
2008-10-06 16:40:00,3.4683,3.47031,3.45723,3.46208,33020000.0
2008-10-06 16:45:00,3.46949,3.47076,3.45848,3.46205,37540000.0
2008-10-06 16:50:00,3.46685,3.46796,3.45639,3.46414,32280000.0
2008-10-06 16:55:00,3.4523,3.4605,3.44579,3.45454,39770000.0
2008-10-06 17:00:00,3.45711,3.4629,3.44695,3.45546,47670000.0
2008-10-06 17:05:00,3.45666,3.45666,3.43865,3.44852,29280000.0
2008-10-06 17:10:00,3.45213,3.45423,3.44108,3.45202,34520000.0
2008-10-06 17:15:00,3.45212,3.45489,3.44378,3.44761,34910000.0
2008-10-06 17:20:00,3.45654,3.45871,3.44491,3.44491,24020000.0
2008-10-06 17:25:00,3.44709,3.4512,3.43609,3.44355,25880000.0
2008-10-06 17:30:00,3.44484,3.45581,3.4384,3.45423,24760000.0
2008-10-06 17:35:00,3.45105,3.45942,3.45036,3.4563,22880000.0
2008-10-06 17:40:00,3.45621,3.46084,3.44868,3.45896,33410000.0
2008-10-06 17:45:00,3.45564,3.45937,3.44693,3.45573,21400000.0
2008-10-06 17:50:00,3.45758,3.45997,3.44202,3.4555,24780000.0
2008-10-06 17:55:00,3.44807,3.46053,3.44525,3.45981,28140000.0
2008-10-06 18:00:00,3.4603,3.46079,3.449,3.4587,30400000.0
2008-10-06 18:05:00,3.45963,3.46036,3.44903,3.45328,26650000.0
2008-10-06 18:10:00,3.45344,3.46028,3.44815,3.44983,27010000.0
2008-10-06 18:15:00,3.45755,3.46287,3.44854,3.45365,42790000.0
2008-10-06 18:20:00,3.46148,3.46148,3.448,3.45759,27400000.0
2008-10-06 18:25:00,3.45854,3.46507,3.45122,3.45927,28130000.0
2008-10-06 18:30:00,3.46076,3.46664,3.45907,3.45907,19130000.0
2008-10-06 18:35:00,3.46022,3.46787,3.4602,3.46452,13500000.0
2008-10-06 18:40:00,3.46169,3.46775,3.45322,3.4646,21750000.0
2008-10-06 18:45:00,3.46815,3.4702,3.45798,3.46856,31500000.0
2008-10-06 18:50:00,3.46943,3.47297,3.45984,3.47084,23650000.0
2008-10-06 18:55:00,3.46765,3.47272,3.46126,3.47178,36390000.0
2008-10-06 19:00:00,3.47102,3.47172,3.45946,3.46541,29260000.0
2008-10-06 19:05:00,3.47065,3.4739,3.45832,3.46339,31920000.0
2008-10-06 19:10:00,3.47045,3.47102,3.45957,3.4685,33400000.0
2008-10-06 19:15:00,3.46674,3.47079,3.45742,3.46272,28540000.0
2008-10-06 19:20:00,3.46615,3.47043,3.45712,3.4655,35640000.0
2008-10-06 19:25:00,3.46676,3.4705,3.45764,3.46689,30390000.0
2008-10-06 19:30:00,3.46293,3.46957,3.45653,3.46374,31170000.0
2008-10-06 19:35:00,3.46619,3.46996,3.45434,3.46713,32280000.0
2008-10-06 19:40:00,3.46733,3.46966,3.4563,3.46175,33410000.0
2008-10-06 19:45:00,3.46633,3.4701,3.46055,3.46591,27800000.0
2008-10-06 19:50:00,3.46785,3.46908,3.45699,3.46126,36770000.0
2008-10-06 19:55:00,3.46637,3.47,3.44985,3.45618,30790000.0
2008-10-06 20:00:00,3.45445,3.46197,3.44485,3.46093,27400000.0
2008-10-06 20:05:00,3.45708,3.46405,3.44904,3.45454,39410000.0
2008-10-06 20:10:00,3.45665,3.46164,3.44814,3.45964,25900000.0
2008-10-06 20:15:00,3.45863,3.46167,3.4427,3.45356,36030000.0
2008-10-06 20:20:00,3.45053,3.46113,3.44721,3.4542,34890000.0
2008-10-06 20:25:00,3.45139,3.45369,3.43654,3.44567,24020000.0
2008-10-06 20:30:00,3.44855,3.46471,3.43921,3.46471,31510000.0
2008-10-06 20:35:00,3.46373,3.46507,3.45216,3.46251,31510000.0
2008-10-06 20:40:00,3.46285,3.46741,3.45324,3.46644,33770000.0
2008-10-06 20:45:00,3.46949,3.46949,3.45664,3.46536,33790000.0
2008-10-06 20:50:00,3.46201,3.46748,3.45437,3.45861,38270000.0
2008-10-06 20:55:00,3.46487,3.47144,3.45734,3.46738,31140000.0
2008-10-06 21:00:00,3.46653,3.47018,3.45301,3.46169,30400000.0
2008-10-06 21:05:00,3.46822,3.46976,3.44903,3.46324,29270000.0
2008-10-06 21:10:00,3.46434,3.46984,3.45373,3.46131,34890000.0
2008-10-06 21:15:00,3.45826,3.46194,3.44717,3.46068,27390000.0
2008-10-06 21:20:00,3.45606,3.46301,3.4503,3.4595,27410000.0
2008-10-06 21:25:00,3.45952,3.46266,3.44853,3.45984,29280000.0
2008-10-06 21:30:00,3.46121,3.4646,3.45051,3.45658,38660000.0
2008-10-06 21:35:00,3.44935,3.46362,3.44731,3.44731,31890000.0
2008-10-06 21:40:00,3.44858,3.46103,3.44417,3.45721,28890000.0
2008-10-06 21:45:00,3.45831,3.46249,3.44886,3.45941,27790000.0
2008-10-06 21:50:00,3.45941,3.46291,3.44748,3.45235,34900000.0
2008-10-06 21:55:00,3.46066,3.46169,3.44017,3.441,28160000.0
2008-10-06 22:00:00,3.44711,3.44879,3.43508,3.43508,29270000.0
2008-10-06 22:05:00,3.44882,3.45129,3.43388,3.43674,32640000.0
2008-10-06 22:10:00,3.44609,3.45123,3.43707,3.44542,29290000.0
2008-10-06 22:15:00,3.45151,3.45151,3.43363,3.44623,33010000.0
2008-10-06 22:20:00,3.44312,3.44888,3.43478,3.43997,33390000.0
2008-10-06 22:25:00,3.44185,3.44674,3.43375,3.4445,38640000.0
2008-10-06 22:30:00,3.44516,3.44701,3.43261,3.44525,48040000.0
2008-10-06 22:35:00,3.43985,3.45115,3.43983,3.44335,13510000.0
2008-10-06 22:40:00,3.44617,3.4487,3.43637,3.44148,15010000.0
2008-10-06 22:45:00,3.43582,3.44822,3.43284,3.44432,31880000.0
2008-10-06 22:55:00,3.44141,3.44397,3.4353,3.44,5250000.0
2008-10-06 23:00:00,3.44787,3.45007,3.43591,3.44626,21750000.0
2008-10-06 23:15:00,3.44862,3.44975,3.43706,3.44549,12380000.0
2008-10-06 23:20:00,3.44098,3.44797,3.43366,3.44394,19500000.0
2008-10-06 23:25:00,3.44079,3.44466,3.43729,3.44466,5250000.0
2008-10-06 23:30:00,3.43913,3.45015,3.43913,3.44052,13130000.0
2008-10-06 23:40:00,3.44225,3.44359,3.43606,3.44153,4510000.0
2008-10-06 23:45:00,3.44138,3.44611,3.43732,3.44611,5250000.0
2008-10-07 00:00:00,3.44705,3.44725,3.43623,3.43762,7500000.0
2008-10-07 00:05:00,3.45337,3.45751,3.44872,3.45751,7500000.0
2008-10-07 00:10:00,3.45187,3.45774,3.44692,3.45571,24750000.0
2008-10-07 00:15:00,3.45326,3.46083,3.44742,3.45467,10500000.0
2008-10-07 00:20:00,3.45236,3.45755,3.44653,3.44792,12760000.0
2008-10-07 00:25:00,3.45377,3.46023,3.44809,3.45832,14650000.0
2008-10-07 00:30:00,3.45925,3.45947,3.44843,3.45002,21750000.0
2008-10-07 00:35:00,3.46004,3.46004,3.4469,3.44909,18390000.0
2008-10-07 00:40:00,3.44768,3.45947,3.44768,3.45895,6380000.0
2008-10-07 00:45:00,3.46173,3.46208,3.45018,3.46208,4880000.0
2008-10-07 00:50:00,3.45687,3.45805,3.45687,3.45805,1130000.0
2008-10-07 00:55:00,3.45817,3.46175,3.44896,3.45212,21390000.0
2008-10-07 01:00:00,3.45307,3.46735,3.45193,3.4523,23250000.0
2008-10-07 01:05:00,3.45805,3.46563,3.45403,3.45545,15010000.0
2008-10-07 01:10:00,3.45306,3.46782,3.44512,3.46782,20250000.0
2008-10-07 01:15:00,3.46819,3.46935,3.45877,3.45877,11660000.0
2008-10-07 01:25:00,3.46769,3.46826,3.46149,3.46225,10510000.0
2008-10-07 01:30:00,3.46582,3.47069,3.45863,3.46345,17260000.0
2008-10-07 01:35:00,3.46374,3.46802,3.45293,3.46737,22130000.0
2008-10-07 01:50:00,3.46425,3.46884,3.457,3.45704,11640000.0
2008-10-07 02:00:00,3.46242,3.46661,3.45512,3.46457,20260000.0
2008-10-07 02:05:00,3.46549,3.46589,3.45404,3.46589,3400000.0
2008-10-07 02:10:00,3.4627,3.46826,3.4627,3.46826,3750000.0
2008-10-07 02:15:00,3.46444,3.46809,3.45412,3.45947,16500000.0
2008-10-07 02:20:00,3.46579,3.46961,3.46222,3.46961,5250000.0
2008-10-07 02:25:00,3.46331,3.47051,3.45954,3.45954,9000000.0
2008-10-07 02:30:00,3.47068,3.47185,3.46083,3.46222,15390000.0
2008-10-07 02:35:00,3.45738,3.46211,3.45332,3.46211,5250000.0
2008-10-07 02:40:00,3.46579,3.47,3.46233,3.47,5250000.0
2008-10-07 02:45:00,3.46897,3.47112,3.46172,3.47046,8250000.0
2008-10-07 02:55:00,3.45732,3.45787,3.45224,3.45471,8250000.0
2008-10-07 03:00:00,3.46595,3.46952,3.46021,3.46449,6750000.0
2008-10-07 03:30:00,3.45588,3.46061,3.45022,3.45409,9010000.0
2008-10-07 03:45:00,3.45568,3.46118,3.44542,3.45421,16890000.0
2008-10-07 04:00:00,3.45887,3.46151,3.45162,3.46097,9750000.0
2008-10-07 04:15:00,3.45375,3.45395,3.44293,3.44432,6760000.0
2008-10-07 04:30:00,3.45674,3.46162,3.45222,3.45515,14250000.0
2008-10-07 04:45:00,3.45893,3.46135,3.45172,3.45604,14250000.0
2008-10-07 05:00:00,3.45737,3.46135,3.45578,3.45578,15380000.0
2008-10-07 05:05:00,3.46558,3.46996,3.46178,3.46996,5250000.0
2008-10-07 05:15:00,3.45548,3.46021,3.45142,3.46021,5250000.0
2008-10-07 05:20:00,3.46558,3.47014,3.46178,3.4701,5250000.0
2008-10-07 05:30:00,3.47162,3.47313,3.46023,3.46924,27410000.0
2008-10-07 05:35:00,3.46872,3.47069,3.46216,3.47059,7130000.0
2008-10-07 05:40:00,3.46241,3.47101,3.46241,3.46948,11250000.0
2008-10-07 05:45:00,3.46711,3.47174,3.45125,3.46411,35630000.0
2008-10-07 05:50:00,3.46643,3.47275,3.44512,3.45391,10880000.0
2008-10-07 05:55:00,3.47159,3.47253,3.45918,3.46835,17250000.0
2008-10-07 06:00:00,3.46603,3.47175,3.45819,3.4598,24800000.0
2008-10-07 06:10:00,3.46995,3.46995,3.46141,3.46902,8640000.0
2008-10-07 06:15:00,3.47244,3.47816,3.46034,3.46907,21420000.0
2008-10-07 06:25:00,3.46884,3.46884,3.45637,3.45869,7130000.0
2008-10-07 06:30:00,3.46885,3.46885,3.45629,3.45851,6760000.0
2008-10-07 06:45:00,3.46618,3.47091,3.46212,3.47091,5250000.0
2008-10-07 06:50:00,3.46529,3.47012,3.46145,3.46356,3000000.0
2008-10-07 06:55:00,3.46518,3.47348,3.46112,3.4711,14250000.0
2008-10-07 07:00:00,3.46826,3.46924,3.46591,3.46591,5250000.0
2008-10-07 07:05:00,3.46482,3.46931,3.45971,3.46931,5250000.0
2008-10-07 07:15:00,3.46646,3.47211,3.46288,3.47211,10500000.0
2008-10-07 07:20:00,3.46558,3.47055,3.46178,3.47035,5250000.0
2008-10-07 07:25:00,3.46139,3.46993,3.46139,3.46993,5250000.0
2008-10-07 07:30:00,3.46638,3.47111,3.46112,3.46112,11250000.0
2008-10-07 07:35:00,3.46482,3.47031,3.46042,3.46991,12000000.0
2008-10-07 07:40:00,3.47182,3.47182,3.44041,3.44259,30390000.0
2008-10-07 07:45:00,3.44309,3.44309,3.44309,3.44309,750000.0
2008-10-07 07:50:00,3.4339,3.45243,3.43046,3.44237,30020000.0
2008-10-07 07:55:00,3.4472,3.44757,3.4359,3.43815,18380000.0
2008-10-07 08:00:00,3.44707,3.44783,3.43642,3.44745,14260000.0
2008-10-07 08:05:00,3.44658,3.45131,3.43785,3.44709,23640000.0
2008-10-07 08:10:00,3.44061,3.45075,3.43874,3.43912,19510000.0
2008-10-07 08:15:00,3.44703,3.45307,3.43888,3.44252,44670000.0
2008-10-07 08:20:00,3.43896,3.44734,3.43001,3.43001,27030000.0
2008-10-07 08:25:00,3.44001,3.44273,3.42481,3.4316,28520000.0
2008-10-07 08:30:00,3.42895,3.43529,3.42524,3.43243,32280000.0
2008-10-07 08:35:00,3.43368,3.43593,3.42242,3.42408,39390000.0
2008-10-07 08:40:00,3.42353,3.43933,3.42353,3.43188,31530000.0
2008-10-07 08:45:00,3.43722,3.44082,3.42513,3.43419,40910000.0
2008-10-07 08:50:00,3.43464,3.43464,3.40737,3.42552,45030000.0
2008-10-07 08:55:00,3.41691,3.42796,3.41691,3.42652,25520000.0
2008-10-07 09:00:00,3.42961,3.4319,3.41504,3.4283,37150000.0
2008-10-07 09:05:00,3.42666,3.42981,3.41966,3.42899,29290000.0
2008-10-07 09:10:00,3.42945,3.43413,3.41573,3.42979,36040000.0
2008-10-07 09:15:00,3.43263,3.43407,3.42334,3.43175,27040000.0
2008-10-07 09:20:00,3.43573,3.43751,3.42338,3.42697,31170000.0
2008-10-07 09:25:00,3.42222,3.43563,3.42222,3.43414,36770000.0
2008-10-07 09:30:00,3.43622,3.43818,3.42594,3.43495,36770000.0
2008-10-07 09:35:00,3.43036,3.43844,3.42566,3.43536,19890000.0
2008-10-07 09:40:00,3.42857,3.43784,3.42455,3.42826,27010000.0
2008-10-07 09:45:00,3.43753,3.44259,3.42361,3.43288,37510000.0
2008-10-07 09:50:00,3.43816,3.43917,3.42623,3.43444,26640000.0
2008-10-07 09:55:00,3.435,3.43973,3.42348,3.43973,36030000.0
2008-10-07 10:00:00,3.43392,3.45087,3.42921,3.44686,28910000.0
2008-10-07 10:05:00,3.44797,3.44925,3.43374,3.443,28890000.0
2008-10-07 10:10:00,3.4447,3.45497,3.43861,3.45089,29650000.0
2008-10-07 10:15:00,3.45354,3.46127,3.44489,3.45856,33760000.0
2008-10-07 10:20:00,3.45342,3.46202,3.44539,3.45384,63390000.0
2008-10-07 10:25:00,3.45143,3.45712,3.4465,3.44931,34530000.0
2008-10-07 10:30:00,3.44889,3.46136,3.44622,3.45398,44640000.0
2008-10-07 10:35:00,3.45144,3.4583,3.44468,3.45097,31890000.0
2008-10-07 10:40:00,3.44585,3.45023,3.43674,3.44926,32650000.0
2008-10-07 10:45:00,3.44349,3.45048,3.43655,3.44811,31140000.0
2008-10-07 10:50:00,3.44576,3.44883,3.4369,3.44181,32640000.0
2008-10-07 10:55:00,3.44785,3.44932,3.43694,3.44446,39760000.0
2008-10-07 11:00:00,3.44765,3.45267,3.43709,3.44507,37890000.0
2008-10-07 11:05:00,3.44485,3.45008,3.43894,3.44377,28520000.0
2008-10-07 11:10:00,3.44498,3.44865,3.43626,3.44802,21760000.0
2008-10-07 11:15:00,3.44507,3.45099,3.43778,3.44015,40530000.0
2008-10-07 11:20:00,3.4445,3.44924,3.43503,3.44756,27390000.0
2008-10-07 11:25:00,3.44531,3.45187,3.43458,3.43719,31540000.0
2008-10-07 11:30:00,3.44123,3.44123,3.42758,3.43533,30420000.0
2008-10-07 11:35:00,3.42491,3.43795,3.42366,3.43066,37150000.0
2008-10-07 11:40:00,3.43271,3.43782,3.42291,3.43442,39790000.0
2008-10-07 11:45:00,3.43386,3.43498,3.4224,3.42965,30040000.0
2008-10-07 11:50:00,3.43079,3.43351,3.42075,3.42649,24760000.0
2008-10-07 11:55:00,3.43091,3.4331,3.41946,3.43227,30390000.0
2008-10-07 12:00:00,3.43114,3.43583,3.42534,3.43302,39750000.0
2008-10-07 12:05:00,3.4298,3.43439,3.42462,3.43414,30400000.0
2008-10-07 12:10:00,3.42947,3.43714,3.42664,3.43087,31160000.0
2008-10-07 12:15:00,3.43314,3.43484,3.42354,3.43088,32640000.0
2008-10-07 12:20:00,3.42492,3.43857,3.41935,3.4283,26260000.0
2008-10-07 12:25:00,3.43144,3.43416,3.42491,3.4321,25890000.0
2008-10-07 12:30:00,3.42288,3.43446,3.42267,3.43188,46540000.0
2008-10-07 12:35:00,3.43234,3.43582,3.42051,3.43036,34910000.0
2008-10-07 12:40:00,3.4373,3.44578,3.43138,3.43461,37140000.0
2008-10-07 12:45:00,3.43798,3.44113,3.42934,3.43503,54050000.0
2008-10-07 12:50:00,3.43074,3.44074,3.42594,3.43273,27770000.0
2008-10-07 12:55:00,3.43681,3.44253,3.42646,3.43481,37520000.0
2008-10-07 13:00:00,3.42941,3.43946,3.42798,3.4385,36030000.0
2008-10-07 13:05:00,3.4373,3.43815,3.42516,3.43108,34140000.0
2008-10-07 13:10:00,3.43619,3.43992,3.42753,3.43731,33030000.0
2008-10-07 13:15:00,3.43566,3.43993,3.42749,3.4369,33780000.0
2008-10-07 13:20:00,3.43682,3.44037,3.4291,3.43895,34520000.0
2008-10-07 13:25:00,3.43821,3.4406,3.42839,3.43698,30400000.0
2008-10-07 13:30:00,3.43258,3.43764,3.42748,3.43457,38280000.0
2008-10-07 13:35:00,3.43593,3.44039,3.42601,3.43349,34550000.0
2008-10-07 13:40:00,3.43273,3.43471,3.4217,3.43289,34900000.0
2008-10-07 13:45:00,3.43243,3.43491,3.42196,3.42439,34520000.0
2008-10-07 13:50:00,3.43206,3.43389,3.42369,3.43386,38280000.0
2008-10-07 13:55:00,3.42722,3.43434,3.4257,3.43121,34150000.0
2008-10-07 14:00:00,3.42794,3.43532,3.42446,3.4287,36410000.0
2008-10-07 14:05:00,3.42475,3.43392,3.4219,3.4224,41280000.0
2008-10-07 14:10:00,3.42968,3.43279,3.41894,3.42518,31130000.0
2008-10-07 14:15:00,3.42295,3.43151,3.4206,3.4283,30780000.0
2008-10-07 14:20:00,3.43133,3.43316,3.42281,3.43316,31530000.0
2008-10-07 14:25:00,3.42929,3.43554,3.42022,3.4314,37160000.0
2008-10-07 14:30:00,3.43132,3.4419,3.42715,3.43773,39790000.0
2008-10-07 14:35:00,3.43202,3.44238,3.42543,3.43634,33010000.0
2008-10-07 14:40:00,3.4371,3.44176,3.43146,3.43727,32290000.0
2008-10-07 14:45:00,3.43807,3.44256,3.42715,3.44256,33030000.0
2008-10-07 14:50:00,3.4413,3.44607,3.4308,3.44412,37520000.0
2008-10-07 14:55:00,3.44306,3.45546,3.43389,3.45318,53650000.0
2008-10-07 15:00:00,3.45219,3.45225,3.43472,3.44112,40930000.0
2008-10-07 15:05:00,3.43829,3.44569,3.42569,3.43192,36020000.0
2008-10-07 15:10:00,3.43657,3.43839,3.42681,3.4297,30780000.0
2008-10-07 15:15:00,3.4224,3.43635,3.4224,3.42852,33810000.0
2008-10-07 15:20:00,3.4254,3.43065,3.41533,3.4237,33400000.0
2008-10-07 15:25:00,3.42083,3.42425,3.40319,3.41423,38310000.0
2008-10-07 15:30:00,3.41264,3.41457,3.3988,3.4011,31900000.0
2008-10-07 15:35:00,3.40518,3.41298,3.39869,3.40841,22540000.0
2008-10-07 15:40:00,3.40639,3.40822,3.39326,3.40809,42420000.0
2008-10-07 15:45:00,3.39778,3.41203,3.39573,3.40954,45770000.0
2008-10-07 15:50:00,3.41067,3.41635,3.40215,3.40375,29660000.0
2008-10-07 15:55:00,3.41264,3.42841,3.40493,3.41144,30780000.0
2008-10-07 16:00:00,3.42123,3.42949,3.4102,3.42949,45780000.0
2008-10-07 16:05:00,3.43136,3.43136,3.41008,3.41991,27790000.0
2008-10-07 16:10:00,3.41554,3.42383,3.41146,3.41306,37920000.0
2008-10-07 16:15:00,3.41958,3.42211,3.40854,3.40966,31560000.0
2008-10-07 16:20:00,3.41724,3.419,3.40542,3.41096,44670000.0
2008-10-07 16:25:00,3.40578,3.41897,3.40578,3.41469,45790000.0
2008-10-07 16:30:00,3.41463,3.41712,3.40707,3.41193,37170000.0
2008-10-07 16:35:00,3.41159,3.41614,3.40442,3.41521,30030000.0
2008-10-07 16:40:00,3.41522,3.41992,3.40409,3.41534,31920000.0
2008-10-07 16:45:00,3.41955,3.41955,3.40643,3.41248,37540000.0
2008-10-07 16:50:00,3.41873,3.42133,3.40691,3.41926,32650000.0
2008-10-07 16:55:00,3.4155,3.42277,3.4065,3.4226,39400000.0
2008-10-07 17:00:00,3.42427,3.42508,3.41105,3.41866,49510000.0
2008-10-07 17:05:00,3.42136,3.42175,3.40803,3.42088,35650000.0
2008-10-07 17:10:00,3.4263,3.43552,3.41419,3.42523,34160000.0
2008-10-07 17:15:00,3.42301,3.4268,3.41311,3.41671,36760000.0
2008-10-07 17:20:00,3.42193,3.43384,3.41375,3.43145,29650000.0
2008-10-07 17:25:00,3.43227,3.4378,3.42268,3.43117,29650000.0
2008-10-07 17:30:00,3.43179,3.43518,3.42311,3.42837,33010000.0
2008-10-07 17:35:00,3.42864,3.43403,3.4236,3.43069,34910000.0
2008-10-07 17:40:00,3.43032,3.43321,3.41964,3.43035,38290000.0
2008-10-07 17:45:00,3.42808,3.43238,3.41873,3.42837,36040000.0
2008-10-07 17:50:00,3.42974,3.4316,3.41615,3.42807,30020000.0
2008-10-07 17:55:00,3.41967,3.42904,3.41683,3.42763,25550000.0
2008-10-07 18:00:00,3.42773,3.42995,3.41524,3.41669,34170000.0
2008-10-07 18:05:00,3.42554,3.42751,3.41428,3.42336,33410000.0
2008-10-07 18:10:00,3.4211,3.42778,3.41448,3.41448,33040000.0
2008-10-07 18:15:00,3.42693,3.4309,3.41549,3.41971,51780000.0
2008-10-07 18:20:00,3.4245,3.42524,3.41537,3.42326,27770000.0
2008-10-07 18:25:00,3.42346,3.42819,3.41292,3.42326,33030000.0
2008-10-07 18:30:00,3.42339,3.42878,3.41794,3.42239,30400000.0
2008-10-07 18:35:00,3.41784,3.42818,3.41784,3.42487,32260000.0
2008-10-07 18:40:00,3.42057,3.42838,3.4158,3.428,33050000.0
2008-10-07 18:45:00,3.42671,3.42858,3.41724,3.42658,30390000.0
2008-10-07 18:50:00,3.42519,3.43063,3.4176,3.42823,33020000.0
2008-10-07 18:55:00,3.42521,3.43003,3.41879,3.42678,35270000.0
2008-10-07 19:00:00,3.42658,3.4287,3.41542,3.42151,28890000.0
2008-10-07 19:05:00,3.4259,3.4276,3.41294,3.41917,35280000.0
2008-10-07 19:10:00,3.42537,3.42537,3.40633,3.41683,33400000.0
2008-10-07 19:15:00,3.41714,3.41998,3.40567,3.41472,30760000.0
2008-10-07 19:20:00,3.41773,3.42062,3.40897,3.41715,31930000.0
2008-10-07 19:25:00,3.41533,3.42038,3.40858,3.4191,25540000.0
2008-10-07 19:30:00,3.41488,3.4233,3.40965,3.41844,33020000.0
2008-10-07 19:35:00,3.42206,3.42206,3.40491,3.41844,33760000.0
2008-10-07 19:40:00,3.41916,3.42158,3.40696,3.41383,34520000.0
2008-10-07 19:45:00,3.41667,3.42213,3.41404,3.4199,30020000.0
2008-10-07 19:50:00,3.42067,3.42207,3.40833,3.41472,34920000.0
2008-10-07 19:55:00,3.42048,3.42348,3.40943,3.42066,32650000.0
2008-10-07 20:00:00,3.42014,3.4218,3.40854,3.41963,27050000.0
2008-10-07 20:05:00,3.41658,3.42486,3.40884,3.41603,39770000.0
2008-10-07 20:10:00,3.41917,3.4239,3.41021,3.41991,31140000.0
2008-10-07 20:15:00,3.41764,3.42223,3.40601,3.41277,34540000.0
2008-10-07 20:20:00,3.41286,3.41951,3.40636,3.41404,33780000.0
2008-10-07 20:25:00,3.41567,3.41987,3.4063,3.41528,31520000.0
2008-10-07 20:30:00,3.41634,3.41911,3.40822,3.41785,32270000.0
2008-10-07 20:35:00,3.41686,3.42036,3.40672,3.41611,30030000.0
2008-10-07 20:40:00,3.41638,3.41823,3.40642,3.4149,33390000.0
2008-10-07 20:45:00,3.42099,3.42099,3.40875,3.41809,35640000.0
2008-10-07 20:50:00,3.4144,3.42161,3.40472,3.41245,36410000.0
2008-10-07 20:55:00,3.41619,3.41888,3.40573,3.41638,31900000.0
2008-10-07 21:00:00,3.41906,3.42132,3.40768,3.41228,25540000.0
2008-10-07 21:05:00,3.4172,3.41824,3.4062,3.4137,11270000.0
2008-10-07 21:15:00,3.4267,3.42847,3.41373,3.42607,25900000.0
2008-10-07 21:20:00,3.4216,3.42741,3.41566,3.42601,26280000.0
2008-10-07 21:25:00,3.42467,3.42789,3.41512,3.42626,27790000.0
2008-10-07 21:30:00,3.42895,3.42908,3.41467,3.42299,39780000.0
2008-10-07 21:35:00,3.41511,3.4281,3.41511,3.41559,33020000.0
2008-10-07 21:40:00,3.41548,3.42806,3.41358,3.42745,29640000.0
2008-10-07 21:45:00,3.43046,3.43046,3.41614,3.42709,30010000.0
2008-10-07 21:50:00,3.42798,3.43,3.41631,3.41766,37140000.0
2008-10-07 21:55:00,3.42661,3.42863,3.42263,3.42698,9380000.0
2008-10-07 22:00:00,3.43,3.43229,3.42,3.42072,7130000.0
2008-10-07 22:05:00,3.42765,3.43347,3.4167,3.42073,25140000.0
2008-10-07 22:10:00,3.42802,3.42862,3.41741,3.42328,19900000.0
2008-10-07 22:15:00,3.43135,3.43155,3.42053,3.43026,20260000.0
2008-10-07 22:20:00,3.42608,3.42827,3.42265,3.42265,11650000.0
2008-10-07 22:25:00,3.42177,3.43112,3.4175,3.42776,31900000.0
2008-10-07 22:30:00,3.43027,3.43247,3.4154,3.41785,30780000.0
2008-10-07 22:35:00,3.42204,3.43438,3.42204,3.426,12750000.0
2008-10-07 22:40:00,3.4238,3.42902,3.42371,3.42534,4500000.0
2008-10-07 22:45:00,3.42402,3.43537,3.42263,3.43147,21000000.0
2008-10-07 22:50:00,3.4317,3.4317,3.42189,3.42798,5250000.0
2008-10-07 22:55:00,3.43137,3.43228,3.42018,3.42397,11640000.0
2008-10-07 23:00:00,3.43407,3.43627,3.42602,3.43496,20250000.0
2008-10-07 23:10:00,3.42633,3.4365,3.42602,3.43056,17250000.0
2008-10-07 23:15:00,3.43242,3.43355,3.42253,3.42392,10500000.0
2008-10-07 23:20:00,3.42674,3.43734,3.42132,3.42351,9030000.0
2008-10-07 23:25:00,3.42058,3.42492,3.41831,3.42057,7890000.0
2008-10-07 23:30:00,3.41703,3.42856,3.41703,3.42382,16890000.0
2008-10-07 23:35:00,3.43448,3.43518,3.42972,3.43426,6010000.0
2008-10-07 23:40:00,3.42152,3.43102,3.42152,3.42949,3380000.0
2008-10-07 23:45:00,3.43492,3.43492,3.42111,3.43217,14630000.0
2008-10-07 23:50:00,3.43046,3.43237,3.41902,3.42516,20280000.0
2008-10-07 23:55:00,3.42652,3.43112,3.4232,3.43112,5250000.0
2008-10-08 00:00:00,3.43465,3.43485,3.42383,3.42522,7500000.0
2008-10-08 00:15:00,3.42765,3.43412,3.42765,3.43365,6000000.0
2008-10-08 00:20:00,3.42689,3.43323,3.41812,3.43058,17630000.0
2008-10-08 00:30:00,3.43295,3.43315,3.42213,3.42352,8260000.0
2008-10-08 00:45:00,3.43303,3.43338,3.42148,3.43338,5250000.0
2008-10-08 00:55:00,3.42909,3.43068,3.41878,3.4302,13130000.0
2008-10-08 01:00:00,3.42728,3.43201,3.42322,3.43201,5250000.0
2008-10-08 01:05:00,3.42579,3.43011,3.42234,3.43008,5250000.0
2008-10-08 01:10:00,3.4285,3.43006,3.41511,3.42391,28150000.0
2008-10-08 01:15:00,3.43108,3.43395,3.41941,3.42836,33410000.0
2008-10-08 01:20:00,3.42204,3.42956,3.41624,3.42818,28880000.0
2008-10-08 01:25:00,3.42801,3.42895,3.41352,3.42781,37890000.0
2008-10-08 01:30:00,3.42743,3.43182,3.41627,3.42854,34520000.0
2008-10-08 01:35:00,3.42772,3.429,3.41598,3.42729,20630000.0
2008-10-08 01:40:00,3.42766,3.42846,3.41846,3.4258,9000000.0
2008-10-08 01:45:00,3.42194,3.42944,3.41565,3.42597,31880000.0
2008-10-08 01:55:00,3.42814,3.42814,3.42082,3.42354,3750000.0
2008-10-08 02:15:00,3.42971,3.43325,3.41809,3.43026,18760000.0
2008-10-08 02:30:00,3.43348,3.43465,3.42363,3.42502,14640000.0
2008-10-08 02:45:00,3.43307,3.43522,3.41793,3.4203,14640000.0
2008-10-08 02:55:00,3.42544,3.42565,3.41463,3.41602,6760000.0
2008-10-08 03:00:00,3.42888,3.43361,3.42482,3.43361,5250000.0
2008-10-08 03:15:00,3.43267,3.43482,3.42542,3.43267,6750000.0
2008-10-08 03:30:00,3.42903,3.43269,3.42397,3.43235,10500000.0
2008-10-08 03:45:00,3.42908,3.43458,3.42391,3.43142,17630000.0
2008-10-08 03:50:00,3.43041,3.43041,3.41791,3.42052,7500000.0
2008-10-08 04:00:00,3.43197,3.43461,3.42472,3.43407,9750000.0
2008-10-08 04:10:00,3.43109,3.43109,3.41956,3.42167,7130000.0
2008-10-08 04:15:00,3.4287,3.43067,3.42799,3.42813,3000000.0
2008-10-08 04:30:00,3.42934,3.43422,3.42482,3.42775,14250000.0
2008-10-08 04:35:00,3.42326,3.42441,3.41452,3.41863,12000000.0
2008-10-08 04:45:00,3.43373,3.43615,3.42652,3.43084,13880000.0
2008-10-08 05:00:00,3.43047,3.43445,3.42888,3.42888,16140000.0
2008-10-08 05:15:00,3.42938,3.43411,3.41691,3.41906,11270000.0
2008-10-08 05:30:00,3.43512,3.43512,3.42373,3.42512,11250000.0
2008-10-08 05:40:00,3.41838,3.42705,3.41432,3.42493,6750000.0
2008-10-08 05:45:00,3.43219,3.43372,3.42726,3.42854,11250000.0
2008-10-08 05:55:00,3.42704,3.43114,3.42094,3.43039,11250000.0
2008-10-08 06:00:00,3.42783,3.43355,3.42253,3.42392,9390000.0
2008-10-08 06:05:00,3.42684,3.4314,3.42594,3.42613,3770000.0
2008-10-08 06:10:00,3.42538,3.43011,3.42132,3.43011,5250000.0
2008-10-08 06:15:00,3.43482,3.43482,3.41963,3.42102,21020000.0
2008-10-08 06:25:00,3.43172,3.4347,3.42175,3.42349,9380000.0
2008-10-08 06:30:00,3.43029,3.43317,3.41862,3.42124,9390000.0
2008-10-08 06:35:00,3.42898,3.43371,3.42492,3.43371,5250000.0
2008-10-08 06:45:00,3.43048,3.43521,3.42642,3.43223,8250000.0
2008-10-08 06:50:00,3.43184,3.43203,3.42454,3.43203,6750000.0
2008-10-08 06:55:00,3.42188,3.42661,3.41782,3.42661,5250000.0
2008-10-08 07:00:00,3.42512,3.43391,3.41855,3.42081,17630000.0
2008-10-08 07:05:00,3.43053,3.43317,3.42358,3.42358,7130000.0
2008-10-08 07:10:00,3.4349,3.44192,3.42514,3.42846,39010000.0
2008-10-08 07:15:00,3.43907,3.44113,3.42839,3.43864,21750000.0
2008-10-08 07:20:00,3.43314,3.43917,3.42862,3.42895,9750000.0
2008-10-08 07:25:00,3.43443,3.43856,3.42551,3.43709,26640000.0
2008-10-08 07:30:00,3.4397,3.44207,3.42872,3.43169,26250000.0
2008-10-08 07:35:00,3.43487,3.44812,3.43461,3.44182,25900000.0
2008-10-08 07:40:00,3.44215,3.44723,3.4236,3.4236,16510000.0
2008-10-08 07:45:00,3.42518,3.45801,3.42399,3.45363,28510000.0
2008-10-08 07:50:00,3.45311,3.45878,3.44525,3.45259,42760000.0
2008-10-08 07:55:00,3.45204,3.45291,3.43985,3.44738,21010000.0
2008-10-08 08:00:00,3.44978,3.45519,3.43891,3.4535,14640000.0
2008-10-08 08:05:00,3.44906,3.45628,3.44648,3.45303,8630000.0
2008-10-08 08:10:00,3.45316,3.45763,3.44331,3.4553,33400000.0
2008-10-08 08:15:00,3.45126,3.45932,3.44538,3.45356,49130000.0
2008-10-08 08:20:00,3.45597,3.46253,3.44321,3.46253,27030000.0
2008-10-08 08:25:00,3.46494,3.47803,3.45762,3.47509,33410000.0
2008-10-08 08:30:00,3.47759,3.47759,3.45594,3.46277,29280000.0
2008-10-08 08:35:00,3.47011,3.47033,3.45822,3.46754,37190000.0
2008-10-08 08:40:00,3.46778,3.46778,3.45819,3.46071,17630000.0
2008-10-08 08:45:00,3.46754,3.47163,3.45416,3.46577,40920000.0
2008-10-08 08:50:00,3.46501,3.47009,3.45505,3.46398,40160000.0
2008-10-08 08:55:00,3.46319,3.46707,3.45743,3.46503,32680000.0
2008-10-08 09:00:00,3.46279,3.46963,3.45453,3.46733,27020000.0
2008-10-08 09:05:00,3.46532,3.46843,3.45322,3.46102,32280000.0
2008-10-08 09:10:00,3.45143,3.4633,3.45143,3.46134,30040000.0
2008-10-08 09:15:00,3.46224,3.46464,3.44912,3.45802,24010000.0
2008-10-08 09:20:00,3.45511,3.46416,3.44891,3.45768,28160000.0
2008-10-08 09:25:00,3.45834,3.46638,3.4548,3.46207,30390000.0
2008-10-08 09:30:00,3.46488,3.47626,3.46257,3.47478,33040000.0
2008-10-08 09:35:00,3.47077,3.48112,3.46443,3.48061,34880000.0
2008-10-08 09:40:00,3.47653,3.48315,3.47021,3.47483,35280000.0
2008-10-08 09:45:00,3.4784,3.48075,3.46505,3.47338,34160000.0
2008-10-08 09:50:00,3.47918,3.48032,3.46456,3.46456,31530000.0
2008-10-08 09:55:00,3.47594,3.47857,3.46635,3.47754,33410000.0
2008-10-08 10:00:00,3.47801,3.49429,3.46968,3.49126,28880000.0
2008-10-08 10:05:00,3.49119,3.50074,3.47734,3.49214,28890000.0
2008-10-08 10:10:00,3.49195,3.50207,3.48803,3.49383,29640000.0
2008-10-08 10:15:00,3.49472,3.49975,3.48601,3.49338,33020000.0
2008-10-08 10:20:00,3.48571,3.49551,3.48039,3.49186,60800000.0
2008-10-08 10:25:00,3.48995,3.49772,3.48677,3.48727,35630000.0
2008-10-08 10:30:00,3.48843,3.49863,3.48331,3.49241,44640000.0
2008-10-08 10:35:00,3.49219,3.49726,3.47844,3.48811,34140000.0
2008-10-08 10:40:00,3.48373,3.49009,3.47585,3.48431,33400000.0
2008-10-08 10:45:00,3.48057,3.48734,3.47037,3.48217,30770000.0
2008-10-08 10:50:00,3.48165,3.48763,3.47327,3.48146,33020000.0
2008-10-08 10:55:00,3.48913,3.48913,3.47633,3.47733,36390000.0
2008-10-08 11:00:00,3.48299,3.48653,3.47184,3.47888,38640000.0
2008-10-08 11:05:00,3.48167,3.48764,3.47393,3.48195,30400000.0
2008-10-08 11:10:00,3.48373,3.48603,3.46927,3.47913,33030000.0
2008-10-08 11:15:00,3.47459,3.48246,3.47179,3.48187,36390000.0
2008-10-08 11:20:00,3.47933,3.48626,3.47552,3.48141,29270000.0
2008-10-08 11:25:00,3.48043,3.48376,3.46941,3.47535,32280000.0
2008-10-08 11:30:00,3.48254,3.4871,3.4727,3.48697,30790000.0
2008-10-08 11:35:00,3.47756,3.4969,3.47756,3.48917,37150000.0
2008-10-08 11:40:00,3.49225,3.49799,3.48481,3.4962,37170000.0
2008-10-08 11:45:00,3.49534,3.49665,3.48307,3.48988,36050000.0
2008-10-08 11:50:00,3.49234,3.49558,3.48405,3.48478,25510000.0
2008-10-08 11:55:00,3.49136,3.49904,3.48637,3.49503,31130000.0
2008-10-08 12:00:00,3.49156,3.49521,3.48178,3.48793,36390000.0
2008-10-08 12:05:00,3.48429,3.48872,3.47646,3.48384,32250000.0
2008-10-08 12:10:00,3.47767,3.48208,3.46925,3.47987,33020000.0
2008-10-08 12:15:00,3.48125,3.48234,3.47188,3.47418,40910000.0
2008-10-08 12:20:00,3.47726,3.47882,3.46537,3.4731,34510000.0
2008-10-08 12:25:00,3.47101,3.47879,3.46898,3.47333,28530000.0
2008-10-08 12:30:00,3.46367,3.47499,3.46271,3.4738,47280000.0
2008-10-08 12:35:00,3.47117,3.47117,3.46071,3.46209,25890000.0
2008-10-08 12:40:00,3.47023,3.47023,3.45082,3.45587,36400000.0
2008-10-08 12:45:00,3.46365,3.46663,3.45243,3.46207,53670000.0
2008-10-08 12:50:00,3.45755,3.47245,3.45348,3.46215,29650000.0
2008-10-08 12:55:00,3.46843,3.47566,3.46044,3.46771,37160000.0
2008-10-08 13:00:00,3.46098,3.47181,3.43321,3.45019,36400000.0
2008-10-08 13:05:00,3.45227,3.45425,3.4338,3.43429,33390000.0
2008-10-08 13:10:00,3.43832,3.44805,3.43124,3.43353,29670000.0
2008-10-08 13:15:00,3.44615,3.44882,3.4348,3.44653,30050000.0
2008-10-08 13:20:00,3.44318,3.45626,3.44052,3.45431,32310000.0
2008-10-08 13:25:00,3.45581,3.45647,3.43963,3.4553,29300000.0
2008-10-08 13:30:00,3.45086,3.45508,3.44334,3.44665,38650000.0
2008-10-08 13:35:00,3.4446,3.45304,3.44248,3.44917,32660000.0
2008-10-08 13:40:00,3.45433,3.45634,3.4406,3.45275,36020000.0
2008-10-08 13:45:00,3.45372,3.46204,3.44563,3.44793,29280000.0
2008-10-08 13:50:00,3.45519,3.45943,3.44744,3.45542,36780000.0
2008-10-08 13:55:00,3.44896,3.45562,3.44064,3.45327,33040000.0
2008-10-08 14:00:00,3.44647,3.45211,3.43517,3.44043,36410000.0
2008-10-08 14:05:00,3.43745,3.44879,3.4358,3.43969,42390000.0
2008-10-08 14:10:00,3.44749,3.45287,3.43963,3.44557,30770000.0
2008-10-08 14:15:00,3.44711,3.45183,3.43778,3.44748,26660000.0
2008-10-08 14:20:00,3.45053,3.45417,3.44168,3.45379,30790000.0
2008-10-08 14:25:00,3.44748,3.46363,3.43704,3.45874,38640000.0
2008-10-08 14:30:00,3.4591,3.47404,3.4591,3.4686,39770000.0
2008-10-08 14:35:00,3.46476,3.48238,3.46476,3.47669,31900000.0
2008-10-08 14:40:00,3.47759,3.48209,3.46862,3.48101,32290000.0
2008-10-08 14:45:00,3.48258,3.49653,3.47619,3.49478,33410000.0
2008-10-08 14:50:00,3.49467,3.49632,3.48324,3.49355,36800000.0
2008-10-08 14:55:00,3.49475,3.49734,3.48151,3.49694,52170000.0
2008-10-08 15:00:00,3.49823,3.49952,3.48585,3.49077,44630000.0
2008-10-08 15:05:00,3.48824,3.49927,3.48272,3.4882,37500000.0
2008-10-08 15:10:00,3.49129,3.49129,3.47611,3.48696,30040000.0
2008-10-08 15:15:00,3.48181,3.49345,3.47693,3.48333,36760000.0
2008-10-08 15:20:00,3.48124,3.48637,3.47467,3.48378,27030000.0
2008-10-08 15:25:00,3.48437,3.48437,3.47299,3.48309,40160000.0
2008-10-08 15:30:00,3.48322,3.48457,3.47025,3.47057,33030000.0
2008-10-08 15:35:00,3.47783,3.47783,3.46319,3.46878,28910000.0
2008-10-08 15:40:00,3.46597,3.47008,3.45458,3.46459,43910000.0
2008-10-08 15:45:00,3.4556,3.4657,3.4494,3.46043,43920000.0
2008-10-08 15:50:00,3.45972,3.46584,3.45025,3.45042,29660000.0
2008-10-08 15:55:00,3.46136,3.46328,3.45153,3.45592,31520000.0
2008-10-08 16:00:00,3.46227,3.46227,3.44995,3.46,46150000.0
2008-10-08 16:05:00,3.45944,3.46069,3.44874,3.45397,27420000.0
2008-10-08 16:10:00,3.45495,3.46312,3.44996,3.45327,35690000.0
2008-10-08 16:15:00,3.463,3.46588,3.45339,3.45412,33030000.0
2008-10-08 16:20:00,3.46148,3.46515,3.44903,3.45828,44670000.0
2008-10-08 16:25:00,3.45239,3.46659,3.45087,3.4645,47270000.0
2008-10-08 16:30:00,3.46616,3.46616,3.45496,3.46125,38650000.0
2008-10-08 16:35:00,3.46142,3.46903,3.45297,3.46486,28930000.0
2008-10-08 16:40:00,3.46723,3.46873,3.45671,3.46537,30060000.0
2008-10-08 16:45:00,3.4687,3.47301,3.45879,3.46789,39770000.0
2008-10-08 16:50:00,3.47269,3.4749,3.46165,3.4711,33390000.0
2008-10-08 16:55:00,3.469,3.47328,3.45601,3.46947,39780000.0
2008-10-08 17:00:00,3.47258,3.47704,3.46016,3.47386,48400000.0
2008-10-08 17:05:00,3.47418,3.47849,3.46471,3.47187,33800000.0
2008-10-08 17:10:00,3.47158,3.47567,3.4613,3.46812,34520000.0
2008-10-08 17:15:00,3.47131,3.47135,3.46041,3.46358,36020000.0
2008-10-08 17:20:00,3.46656,3.47533,3.46056,3.47406,28910000.0
2008-10-08 17:25:00,3.47281,3.47946,3.46489,3.47922,30020000.0
2008-10-08 17:30:00,3.47859,3.4811,3.46964,3.47445,26270000.0
2008-10-08 17:35:00,3.47572,3.48387,3.47443,3.48177,34540000.0
2008-10-08 17:40:00,3.48226,3.48462,3.47109,3.48215,39030000.0
2008-10-08 17:45:00,3.48008,3.48417,3.46938,3.47982,39050000.0
2008-10-08 17:50:00,3.48392,3.48679,3.47205,3.48257,23280000.0
2008-10-08 17:55:00,3.47636,3.49276,3.47636,3.48996,27770000.0
2008-10-08 18:00:00,3.49253,3.49253,3.47626,3.47664,34540000.0
2008-10-08 18:05:00,3.48707,3.49133,3.47744,3.4817,20270000.0
2008-10-08 18:10:00,3.48029,3.4884,3.47692,3.48514,29630000.0
2008-10-08 18:15:00,3.49111,3.49111,3.47736,3.4816,43170000.0
2008-10-08 18:20:00,3.48547,3.48547,3.48008,3.48399,5630000.0
2008-10-08 18:25:00,3.48457,3.49021,3.47747,3.48404,35250000.0
2008-10-08 18:30:00,3.48737,3.49212,3.477,3.48225,25510000.0
2008-10-08 18:35:00,3.4823,3.4899,3.4823,3.48663,18010000.0
2008-10-08 18:40:00,3.48227,3.4914,3.47816,3.48984,25900000.0
2008-10-08 18:45:00,3.49188,3.49247,3.48165,3.49091,15750000.0
2008-10-08 18:50:00,3.49091,3.49159,3.48094,3.4902,25880000.0
2008-10-08 18:55:00,3.48563,3.4924,3.48089,3.49031,14270000.0
2008-10-08 19:00:00,3.49131,3.49131,3.47865,3.48474,27040000.0
2008-10-08 19:05:00,3.48979,3.49102,3.47812,3.48344,25890000.0
2008-10-08 19:10:00,3.49041,3.49128,3.47819,3.48308,19530000.0
2008-10-08 19:15:00,3.48921,3.48974,3.46966,3.47877,29650000.0
2008-10-08 19:20:00,3.48116,3.48116,3.45627,3.46455,33040000.0
2008-10-08 19:25:00,3.46792,3.47464,3.45522,3.47278,26640000.0
2008-10-08 19:30:00,3.46743,3.47911,3.46288,3.4692,33380000.0
2008-10-08 19:35:00,3.47353,3.47375,3.46665,3.46665,12750000.0
2008-10-08 19:40:00,3.47338,3.47576,3.46194,3.46542,17660000.0
2008-10-08 19:45:00,3.47365,3.47855,3.4671,3.46915,16150000.0
2008-10-08 19:50:00,3.47128,3.47128,3.45742,3.46581,19890000.0
2008-10-08 19:55:00,3.46945,3.47094,3.45635,3.46852,29650000.0
2008-10-08 20:00:00,3.46718,3.46755,3.45423,3.46216,17270000.0
2008-10-08 20:05:00,3.4673,3.47032,3.45485,3.46349,31520000.0
2008-10-08 20:10:00,3.46546,3.46886,3.45856,3.46695,20270000.0
2008-10-08 20:15:00,3.46827,3.47042,3.45573,3.45849,20250000.0
2008-10-08 20:20:00,3.46759,3.4685,3.46282,3.46501,8250000.0
2008-10-08 20:25:00,3.46846,3.46846,3.45478,3.46144,18020000.0
2008-10-08 20:30:00,3.46396,3.46523,3.45154,3.46176,13890000.0
2008-10-08 20:35:00,3.46131,3.46289,3.44671,3.45988,19890000.0
2008-10-08 20:40:00,3.45901,3.45901,3.44655,3.45817,15000000.0
2008-10-08 20:45:00,3.46256,3.46285,3.44982,3.45902,21380000.0
2008-10-08 20:55:00,3.45718,3.46027,3.44801,3.45823,22130000.0
2008-10-08 21:00:00,3.45935,3.46174,3.44763,3.45435,34150000.0
2008-10-08 21:10:00,3.46105,3.46105,3.45473,3.46062,13880000.0
2008-10-08 21:15:00,3.45917,3.46408,3.45352,3.45828,9000000.0
2008-10-08 21:20:00,3.45682,3.46156,3.45083,3.45565,7890000.0
2008-10-08 21:25:00,3.46012,3.46012,3.44791,3.44985,12010000.0
2008-10-08 21:30:00,3.46155,3.46175,3.44982,3.45517,19500000.0
2008-10-08 21:35:00,3.44741,3.45898,3.44741,3.45262,6750000.0
2008-10-08 21:45:00,3.45967,3.46224,3.44712,3.45674,23280000.0
2008-10-08 21:50:00,3.45911,3.46034,3.44837,3.44981,7500000.0
2008-10-08 22:00:00,3.46055,3.46075,3.44973,3.45112,7130000.0
2008-10-08 22:10:00,3.45812,3.46583,3.45068,3.45702,13910000.0
2008-10-08 22:15:00,3.46065,3.46085,3.44983,3.4557,9010000.0
2008-10-08 22:20:00,3.4587,3.45904,3.44364,3.44364,10140000.0
2008-10-08 22:25:00,3.45428,3.45845,3.44028,3.4553,25500000.0
2008-10-08 22:30:00,3.45037,3.45601,3.43964,3.44719,41650000.0
2008-10-08 22:35:00,3.45107,3.45473,3.44631,3.45262,8250000.0
2008-10-08 22:40:00,3.45761,3.45761,3.44528,3.45174,7500000.0
2008-10-08 22:45:00,3.44782,3.45875,3.44643,3.45686,16500000.0
2008-10-08 22:55:00,3.45308,3.45738,3.44443,3.44667,10520000.0
2008-10-08 23:00:00,3.45317,3.45537,3.44592,3.45127,12760000.0
2008-10-08 23:05:00,3.45695,3.45772,3.44442,3.45772,12750000.0
2008-10-08 23:10:00,3.45056,3.46349,3.45056,3.45728,9750000.0
2008-10-08 23:15:00,3.45456,3.45549,3.44395,3.44726,9760000.0
2008-10-08 23:30:00,3.44583,3.45896,3.44583,3.45797,17270000.0
2008-10-08 23:35:00,3.45853,3.45946,3.44886,3.45908,14250000.0
2008-10-08 23:40:00,3.44883,3.45767,3.44883,3.45609,3010000.0
2008-10-08 23:45:00,3.45268,3.45741,3.44862,3.45741,5250000.0
2008-10-08 23:55:00,3.44708,3.45181,3.44302,3.45181,5250000.0
2008-10-09 00:00:00,3.45482,3.45842,3.4427,3.45606,12750000.0
2008-10-09 00:15:00,3.45235,3.45882,3.45235,3.45835,6000000.0
2008-10-09 00:30:00,3.45736,3.45736,3.44479,3.44661,9020000.0
2008-10-09 00:40:00,3.45337,3.45881,3.45337,3.45794,3750000.0
2008-10-09 00:45:00,3.46043,3.46078,3.44888,3.46078,4880000.0
2008-10-09 00:50:00,3.45725,3.45817,3.45725,3.45817,1130000.0
2008-10-09 00:55:00,3.45735,3.45819,3.45707,3.45819,3750000.0
2008-10-09 01:00:00,3.45253,3.45861,3.44952,3.45798,6750000.0
2008-10-09 01:15:00,3.45578,3.45865,3.44763,3.45209,21410000.0
2008-10-09 01:30:00,3.45552,3.45935,3.44833,3.45368,9750000.0
2008-10-09 01:35:00,3.45766,3.45766,3.44811,3.45607,3750000.0
2008-10-09 01:40:00,3.44922,3.44922,3.44922,3.44922,750000.0
2008-10-09 01:45:00,3.45625,3.46159,3.44999,3.45794,14640000.0
2008-10-09 01:50:00,3.45838,3.45838,3.45264,3.45759,7500000.0
2008-10-09 02:05:00,3.45648,3.45681,3.45062,3.4525,4500000.0
2008-10-09 02:10:00,3.45693,3.45693,3.44436,3.44665,6760000.0
2008-10-09 02:15:00,3.45407,3.45838,3.44872,3.45678,11250000.0
2008-10-09 02:20:00,3.45387,3.45777,3.45041,3.45777,5250000.0
2008-10-09 02:25:00,3.45314,3.45682,3.44859,3.44859,2630000.0
2008-10-09 02:30:00,3.45838,3.45955,3.44853,3.45777,20250000.0
2008-10-09 02:35:00,3.45239,3.45664,3.44621,3.45664,5250000.0
2008-10-09 02:40:00,3.45387,3.45753,3.45013,3.45753,5250000.0
2008-10-09 02:45:00,3.45438,3.45753,3.44711,3.45658,7880000.0
2008-10-09 02:50:00,3.45689,3.46126,3.448,3.45368,20630000.0
2008-10-09 02:55:00,3.45868,3.46093,3.44624,3.45444,19530000.0
2008-10-09 03:00:00,3.45972,3.45972,3.45206,3.45956,5630000.0
2008-10-09 03:05:00,3.45783,3.45792,3.45348,3.45364,3000000.0
2008-10-09 03:15:00,3.46057,3.46272,3.45332,3.46057,6750000.0
2008-10-09 03:20:00,3.45496,3.45496,3.45456,3.45456,3000000.0
2008-10-09 03:25:00,3.45158,3.45985,3.45158,3.4546,9000000.0
2008-10-09 03:30:00,3.45588,3.46061,3.45182,3.46061,5250000.0
2008-10-09 03:40:00,3.45949,3.46019,3.45411,3.45464,11260000.0
2008-10-09 03:45:00,3.45781,3.46418,3.44893,3.45403,15040000.0
2008-10-09 03:50:00,3.45851,3.45851,3.44605,3.44867,14260000.0
2008-10-09 03:55:00,3.45678,3.46097,3.45043,3.45922,18010000.0
2008-10-09 04:00:00,3.45927,3.46191,3.45041,3.45925,15380000.0
2008-10-09 04:05:00,3.45917,3.45917,3.44761,3.44934,7500000.0
2008-10-09 04:10:00,3.4596,3.4596,3.45335,3.45792,6000000.0
2008-10-09 04:15:00,3.45781,3.46122,3.45776,3.45776,4510000.0
2008-10-09 04:20:00,3.45838,3.46005,3.44924,3.46005,2250000.0
2008-10-09 04:25:00,3.45507,3.45987,3.45046,3.45427,3750000.0
2008-10-09 04:30:00,3.45654,3.46142,3.45035,3.45893,33000000.0
2008-10-09 04:35:00,3.46016,3.46016,3.45039,3.45959,6000000.0
2008-10-09 04:40:00,3.45545,3.46335,3.44881,3.45488,19880000.0
2008-10-09 04:45:00,3.45873,3.46115,3.45152,3.45584,14630000.0
2008-10-09 04:50:00,3.458,3.45956,3.44673,3.45956,9770000.0
2008-10-09 05:00:00,3.45747,3.46145,3.45588,3.45588,15000000.0
2008-10-09 05:05:00,3.45919,3.45919,3.44945,3.45605,6000000.0
2008-10-09 05:15:00,3.45621,3.45996,3.45268,3.45996,5250000.0
2008-10-09 05:20:00,3.46089,3.46089,3.45174,3.45735,6000000.0
2008-10-09 05:30:00,3.46212,3.46212,3.45073,3.45212,10510000.0
2008-10-09 05:35:00,3.45851,3.45851,3.44609,3.44857,7130000.0
2008-10-09 05:40:00,3.45456,3.4605,3.44763,3.45966,15750000.0
2008-10-09 05:45:00,3.45999,3.46152,3.45506,3.45634,10880000.0
2008-10-09 06:00:00,3.45533,3.46105,3.45003,3.45142,8280000.0
2008-10-09 06:15:00,3.46242,3.46242,3.44298,3.44298,22130000.0
2008-10-09 06:20:00,3.45056,3.45056,3.44042,3.44808,8250000.0
2008-10-09 06:30:00,3.43984,3.44141,3.42923,3.42923,10880000.0
2008-10-09 06:45:00,3.43818,3.44291,3.43412,3.44291,5250000.0
2008-10-09 06:50:00,3.43338,3.43811,3.42932,3.43811,5250000.0
2008-10-09 06:55:00,3.43499,3.43932,3.42893,3.43932,5250000.0
2008-10-09 07:00:00,3.43848,3.44178,3.43482,3.4417,5250000.0
2008-10-09 07:10:00,3.43662,3.4411,3.42648,3.42909,20630000.0
2008-10-09 07:15:00,3.44248,3.44248,3.43105,3.44063,13500000.0
2008-10-09 07:30:00,3.43532,3.44411,3.43532,3.44411,5250000.0
2008-10-09 07:35:00,3.43645,3.44052,3.43298,3.43566,6750000.0
2008-10-09 07:40:00,3.43865,3.44503,3.43502,3.43565,8630000.0
2008-10-09 07:45:00,3.43812,3.44691,3.43812,3.44691,5250000.0
2008-10-09 07:50:00,3.44731,3.44955,3.43809,3.44329,10880000.0
2008-10-09 07:55:00,3.44318,3.45102,3.43846,3.45102,6000000.0
2008-10-09 08:00:00,3.45338,3.45695,3.43912,3.45455,31890000.0
2008-10-09 08:05:00,3.44769,3.45907,3.43934,3.44656,23640000.0
2008-10-09 08:10:00,3.44394,3.45368,3.43912,3.44549,11630000.0
2008-10-09 08:15:00,3.43973,3.44577,3.43116,3.44288,41650000.0
2008-10-09 08:20:00,3.44363,3.44702,3.43351,3.43546,29650000.0
2008-10-09 08:25:00,3.43909,3.44421,3.43514,3.44197,13510000.0
2008-10-09 08:30:00,3.44458,3.44458,3.4314,3.43273,9000000.0
2008-10-09 08:35:00,3.44366,3.44423,3.42854,3.43275,39010000.0
2008-10-09 08:40:00,3.43084,3.44542,3.42618,3.43206,36400000.0
2008-10-09 08:45:00,3.44389,3.44545,3.4312,3.44301,34540000.0
2008-10-09 08:50:00,3.44362,3.44819,3.43467,3.44549,30420000.0
2008-10-09 08:55:00,3.43764,3.4507,3.43764,3.44868,13510000.0
2008-10-09 09:00:00,3.44427,3.45004,3.43438,3.44417,26650000.0
2008-10-09 09:05:00,3.44124,3.44676,3.43097,3.44413,28920000.0
2008-10-09 09:10:00,3.43998,3.44609,3.43191,3.44135,31510000.0
2008-10-09 09:15:00,3.44122,3.447,3.43066,3.43538,33390000.0
2008-10-09 09:20:00,3.44336,3.44532,3.42912,3.43817,31520000.0
2008-10-09 09:25:00,3.43917,3.44346,3.42913,3.44052,33760000.0
2008-10-09 09:30:00,3.44148,3.44151,3.43168,3.43929,33400000.0
2008-10-09 09:35:00,3.43426,3.44569,3.42701,3.44214,37150000.0
2008-10-09 09:40:00,3.43324,3.44253,3.42983,3.43967,33760000.0
2008-10-09 09:45:00,3.44216,3.44777,3.43031,3.431,35660000.0
2008-10-09 09:50:00,3.43588,3.43693,3.42502,3.43485,33410000.0
2008-10-09 09:55:00,3.42157,3.43641,3.42037,3.43262,33770000.0
2008-10-09 10:00:00,3.4267,3.43743,3.41904,3.43354,31900000.0
2008-10-09 10:05:00,3.435,3.43524,3.42031,3.42989,29260000.0
2008-10-09 10:10:00,3.4293,3.43512,3.41862,3.42758,28530000.0
2008-10-09 10:15:00,3.42738,3.43727,3.42151,3.43601,33020000.0
2008-10-09 10:20:00,3.43026,3.43738,3.42369,3.4291,61910000.0
2008-10-09 10:25:00,3.42833,3.43341,3.42276,3.42355,34150000.0
2008-10-09 10:30:00,3.42228,3.43443,3.42228,3.43207,43530000.0
2008-10-09 10:35:00,3.43113,3.43191,3.4145,3.42111,36760000.0
2008-10-09 10:40:00,3.41769,3.42205,3.40513,3.41532,33770000.0
2008-10-09 10:45:00,3.40948,3.41925,3.40637,3.41677,28920000.0
2008-10-09 10:50:00,3.41429,3.41835,3.40644,3.40842,31540000.0
2008-10-09 10:55:00,3.41329,3.42221,3.40649,3.41511,36020000.0
2008-10-09 11:00:00,3.41665,3.42018,3.40376,3.41467,37150000.0
2008-10-09 11:05:00,3.41624,3.42058,3.40894,3.41365,37160000.0
2008-10-09 11:10:00,3.41712,3.42286,3.41078,3.42053,33760000.0
2008-10-09 11:15:00,3.41555,3.42673,3.41078,3.42673,39400000.0
2008-10-09 11:20:00,3.42484,3.42911,3.41526,3.42911,29660000.0
2008-10-09 11:25:00,3.42825,3.4329,3.41766,3.42252,32280000.0
2008-10-09 11:30:00,3.43112,3.43139,3.4198,3.42924,31160000.0
2008-10-09 11:35:00,3.42158,3.43274,3.41912,3.42617,38270000.0
2008-10-09 11:40:00,3.42708,3.43241,3.41912,3.43073,37180000.0
2008-10-09 11:45:00,3.42941,3.43082,3.4165,3.42849,29290000.0
2008-10-09 11:50:00,3.42897,3.43433,3.422,3.43127,25520000.0
2008-10-09 11:55:00,3.43025,3.43141,3.42039,3.43072,28540000.0
2008-10-09 12:00:00,3.42558,3.43079,3.42049,3.43079,17660000.0
2008-10-09 12:05:00,3.42596,3.43366,3.42116,3.43249,26260000.0
2008-10-09 12:10:00,3.42724,3.43524,3.423,3.4331,32640000.0
2008-10-09 12:15:00,3.43297,3.43545,3.42229,3.43333,28890000.0
2008-10-09 12:20:00,3.42199,3.43613,3.41997,3.43055,33400000.0
2008-10-09 12:25:00,3.43367,3.43961,3.42923,3.4372,24040000.0
2008-10-09 12:30:00,3.43104,3.44369,3.42933,3.43468,41650000.0
2008-10-09 12:35:00,3.43737,3.44036,3.42451,3.42867,35650000.0
2008-10-09 12:40:00,3.43588,3.4393,3.42616,3.43231,34170000.0
2008-10-09 12:45:00,3.44034,3.44537,3.43008,3.43273,53300000.0
2008-10-09 12:50:00,3.42982,3.43963,3.42653,3.43791,16510000.0
2008-10-09 12:55:00,3.43842,3.44141,3.42906,3.43618,18790000.0
2008-10-09 13:00:00,3.43214,3.44345,3.42912,3.43786,31590000.0
2008-10-09 13:05:00,3.43793,3.44416,3.43164,3.43601,22930000.0
2008-10-09 13:10:00,3.4379,3.44455,3.43153,3.44207,29650000.0
2008-10-09 13:15:00,3.44045,3.44257,3.43233,3.44162,20260000.0
2008-10-09 13:20:00,3.43979,3.44283,3.43059,3.44048,27380000.0
2008-10-09 13:25:00,3.4375,3.44366,3.42984,3.43847,31150000.0
2008-10-09 13:30:00,3.43752,3.44132,3.42905,3.44031,38280000.0
2008-10-09 13:35:00,3.43932,3.44225,3.43094,3.44,36390000.0
2008-10-09 13:40:00,3.43871,3.44037,3.42763,3.43389,20660000.0
2008-10-09 13:45:00,3.43963,3.4444,3.42813,3.43315,28130000.0
2008-10-09 13:50:00,3.43775,3.44337,3.42912,3.44337,36050000.0
2008-10-09 13:55:00,3.43857,3.44616,3.43507,3.43804,35280000.0
2008-10-09 14:00:00,3.43954,3.44637,3.43622,3.44109,31150000.0
2008-10-09 14:05:00,3.43686,3.44861,3.43342,3.43933,41660000.0
2008-10-09 14:10:00,3.44503,3.45039,3.43619,3.44572,29290000.0
2008-10-09 14:15:00,3.44415,3.4498,3.43464,3.44359,25900000.0
2008-10-09 14:20:00,3.44534,3.44701,3.43819,3.43819,17280000.0
2008-10-09 14:25:00,3.4422,3.44883,3.4353,3.44426,38280000.0
2008-10-09 14:30:00,3.44225,3.44934,3.43872,3.44796,39030000.0
2008-10-09 14:35:00,3.44253,3.44978,3.43744,3.44441,31530000.0
2008-10-09 14:40:00,3.44458,3.44937,3.43861,3.4446,33770000.0
2008-10-09 14:45:00,3.44614,3.44898,3.4377,3.44896,33400000.0
2008-10-09 14:50:00,3.44917,3.45037,3.43905,3.44902,36780000.0
2008-10-09 14:55:00,3.45058,3.45558,3.44084,3.45332,52160000.0
2008-10-09 15:00:00,3.45559,3.45788,3.44396,3.45214,42780000.0
2008-10-09 15:05:00,3.45038,3.45553,3.44466,3.45054,29280000.0
2008-10-09 15:10:00,3.45319,3.45498,3.44168,3.45289,25900000.0
2008-10-09 15:15:00,3.44376,3.45563,3.44376,3.45371,36780000.0
2008-10-09 15:20:00,3.45194,3.45669,3.44333,3.45098,26290000.0
2008-10-09 15:25:00,3.45055,3.45192,3.43811,3.44915,41270000.0
2008-10-09 15:30:00,3.44757,3.44891,3.43885,3.43931,31160000.0
2008-10-09 15:35:00,3.44374,3.4486,3.43387,3.44781,30760000.0
2008-10-09 15:40:00,3.44553,3.44659,3.43253,3.44393,42420000.0
2008-10-09 15:45:00,3.43632,3.45085,3.43455,3.44477,31160000.0
2008-10-09 15:50:00,3.4448,3.44786,3.43501,3.43688,23270000.0
2008-10-09 15:55:00,3.44349,3.44672,3.43531,3.43992,30040000.0
2008-10-09 16:00:00,3.44872,3.45407,3.43942,3.44776,45790000.0
2008-10-09 16:05:00,3.44896,3.44995,3.43803,3.44217,29270000.0
2008-10-09 16:10:00,3.44237,3.44936,3.43943,3.4411,24030000.0
2008-10-09 16:15:00,3.44889,3.45247,3.44062,3.44381,21390000.0
2008-10-09 16:20:00,3.44132,3.45078,3.43658,3.44572,19890000.0
2008-10-09 16:25:00,3.43945,3.45914,3.43671,3.45796,46540000.0
2008-10-09 16:30:00,3.45874,3.46178,3.4501,3.45977,38650000.0
2008-10-09 16:35:00,3.45988,3.46701,3.44947,3.4639,31140000.0
2008-10-09 16:40:00,3.46432,3.46452,3.4503,3.45732,31910000.0
2008-10-09 16:45:00,3.46407,3.47496,3.45189,3.47006,32260000.0
2008-10-09 16:50:00,3.47529,3.48233,3.46423,3.47865,30800000.0
2008-10-09 16:55:00,3.47416,3.48453,3.46395,3.47838,37550000.0
2008-10-09 17:00:00,3.47994,3.48227,3.46785,3.47949,48030000.0
2008-10-09 17:05:00,3.47795,3.48659,3.46951,3.48517,36020000.0
2008-10-09 17:10:00,3.48861,3.4894,3.47247,3.4804,34520000.0
2008-10-09 17:15:00,3.47915,3.48256,3.46697,3.47485,35280000.0
2008-10-09 17:20:00,3.481,3.48681,3.47301,3.48681,29650000.0
2008-10-09 17:25:00,3.48051,3.49399,3.47055,3.49399,30760000.0
2008-10-09 17:30:00,3.49283,3.49756,3.47908,3.48172,33010000.0
2008-10-09 17:35:00,3.48275,3.49597,3.47914,3.48305,37140000.0
2008-10-09 17:40:00,3.48075,3.49154,3.4709,3.49154,38290000.0
2008-10-09 17:45:00,3.48961,3.49708,3.48612,3.4923,36040000.0
2008-10-09 17:50:00,3.49317,3.50262,3.48179,3.50054,29280000.0
2008-10-09 17:55:00,3.4924,3.50791,3.4924,3.5062,27410000.0
2008-10-09 18:00:00,3.50422,3.50672,3.49339,3.50306,21400000.0
2008-10-09 18:05:00,3.50363,3.50515,3.48969,3.49817,20640000.0
2008-10-09 18:10:00,3.49605,3.50809,3.49267,3.49795,19130000.0
2008-10-09 18:15:00,3.50545,3.5073,3.49282,3.50091,51410000.0
2008-10-09 18:20:00,3.50332,3.50622,3.49828,3.50479,10130000.0
2008-10-09 18:25:00,3.50244,3.5057,3.49229,3.50043,34140000.0
2008-10-09 18:30:00,3.50123,3.5065,3.492,3.49989,31510000.0
2008-10-09 18:35:00,3.4955,3.5077,3.4955,3.50448,32630000.0
2008-10-09 18:40:00,3.50376,3.52262,3.49931,3.52262,35260000.0
2008-10-09 18:45:00,3.52389,3.52389,3.51047,3.51952,29650000.0
2008-10-09 18:50:00,3.52193,3.52193,3.50698,3.51755,27780000.0
2008-10-09 18:55:00,3.51906,3.52437,3.51365,3.52094,19900000.0
2008-10-09 19:00:00,3.52017,3.52143,3.50835,3.51717,16900000.0
2008-10-09 19:05:00,3.52176,3.52301,3.50868,3.51368,25890000.0
2008-10-09 19:10:00,3.51085,3.52433,3.51085,3.52351,20640000.0
2008-10-09 19:15:00,3.52385,3.52513,3.50926,3.515,29650000.0
2008-10-09 19:20:00,3.52069,3.52301,3.51057,3.5209,25510000.0
2008-10-09 19:25:00,3.52271,3.52427,3.51803,3.52427,3010000.0
2008-10-09 19:30:00,3.52005,3.52459,3.51087,3.51714,24400000.0
2008-10-09 19:35:00,3.52025,3.52025,3.51437,3.51641,4880000.0
2008-10-09 19:40:00,3.51447,3.52131,3.50858,3.51425,22510000.0
2008-10-09 19:45:00,3.51894,3.52425,3.51894,3.52425,5260000.0
2008-10-09 19:50:00,3.52048,3.52298,3.50895,3.51625,24020000.0
2008-10-09 19:55:00,3.51723,3.52325,3.51275,3.52288,16530000.0
2008-10-09 20:00:00,3.52485,3.52505,3.51403,3.52234,12770000.0
2008-10-09 20:05:00,3.52387,3.52775,3.51303,3.51999,31890000.0
2008-10-09 20:10:00,3.52651,3.5286,3.51612,3.5286,11630000.0
2008-10-09 20:15:00,3.52916,3.54622,3.52044,3.53539,36390000.0
2008-10-09 20:20:00,3.5321,3.53992,3.53101,3.53917,12000000.0
2008-10-09 20:25:00,3.53849,3.54235,3.52606,3.54028,31520000.0
2008-10-09 20:30:00,3.54669,3.55378,3.54017,3.54874,21780000.0
2008-10-09 20:35:00,3.55012,3.55368,3.53818,3.5476,25140000.0
2008-10-09 20:40:00,3.5475,3.55284,3.53985,3.54016,18770000.0
2008-10-09 20:45:00,3.55895,3.55915,3.54319,3.54481,13500000.0
2008-10-09 20:50:00,3.55034,3.55612,3.53768,3.5434,23640000.0
2008-10-09 20:55:00,3.54971,3.55482,3.5458,3.55409,12010000.0
2008-10-09 21:00:00,3.5568,3.55833,3.54306,3.55051,31900000.0
2008-10-09 21:05:00,3.55461,3.55967,3.54099,3.55215,27760000.0
2008-10-09 21:10:00,3.55095,3.55454,3.54575,3.54946,12010000.0
2008-10-09 21:15:00,3.55127,3.56199,3.54562,3.55692,28530000.0
2008-10-09 21:20:00,3.55422,3.55922,3.5489,3.55768,13500000.0
2008-10-09 21:25:00,3.55908,3.56168,3.55384,3.56004,8250000.0
2008-10-09 21:30:00,3.56104,3.56272,3.54437,3.5474,26630000.0
2008-10-09 21:35:00,3.5477,3.56235,3.54712,3.55237,20630000.0
2008-10-09 21:40:00,3.55382,3.57018,3.55382,3.56824,14280000.0
2008-10-09 21:45:00,3.56845,3.57132,3.56014,3.56973,23270000.0
2008-10-09 21:50:00,3.57067,3.57067,3.55665,3.55884,25160000.0
2008-10-09 21:55:00,3.56945,3.57024,3.56012,3.56449,17650000.0
2008-10-09 22:00:00,3.57095,3.57095,3.55911,3.57,17270000.0
2008-10-09 22:10:00,3.57012,3.57083,3.56272,3.56931,11640000.0
2008-10-09 22:15:00,3.57215,3.57647,3.56133,3.57647,29640000.0
2008-10-09 22:20:00,3.57713,3.57972,3.56982,3.57153,27390000.0
2008-10-09 22:25:00,3.57191,3.57926,3.56716,3.57562,30780000.0
2008-10-09 22:30:00,3.5759,3.58033,3.56443,3.57163,30780000.0
2008-10-09 22:35:00,3.57159,3.57796,3.56561,3.57188,21380000.0
2008-10-09 22:40:00,3.57746,3.58178,3.56903,3.57758,18390000.0
2008-10-09 22:45:00,3.5758,3.58675,3.57285,3.58116,35260000.0
2008-10-09 22:50:00,3.5807,3.58196,3.57006,3.57794,9750000.0
2008-10-09 22:55:00,3.57705,3.57878,3.57003,3.57514,5250000.0
2008-10-09 23:00:00,3.58167,3.58312,3.56556,3.56946,31510000.0
2008-10-09 23:05:00,3.57314,3.58203,3.5667,3.58026,41650000.0
2008-10-09 23:10:00,3.57337,3.58903,3.57133,3.58117,43510000.0
2008-10-09 23:15:00,3.5782,3.58381,3.56954,3.57412,30760000.0
2008-10-09 23:20:00,3.58152,3.58456,3.56759,3.57764,28520000.0
2008-10-09 23:25:00,3.58639,3.58639,3.57132,3.58068,21030000.0
2008-10-09 23:30:00,3.57603,3.58705,3.57458,3.57527,24390000.0
2008-10-09 23:35:00,3.57866,3.58253,3.5685,3.58114,24030000.0
2008-10-09 23:40:00,3.57987,3.58753,3.56764,3.5704,32280000.0
2008-10-09 23:45:00,3.58352,3.58534,3.57087,3.57847,23290000.0
2008-10-09 23:50:00,3.58059,3.58059,3.56909,3.57254,19530000.0
2008-10-09 23:55:00,3.57518,3.58208,3.57112,3.57794,12750000.0
2008-10-10 00:00:00,3.5828,3.5828,3.57026,3.58072,13500000.0
2008-10-10 00:05:00,3.57617,3.58282,3.56947,3.58128,16500000.0
2008-10-10 00:10:00,3.58386,3.58725,3.57481,3.58428,30760000.0
2008-10-10 00:15:00,3.58132,3.58782,3.57476,3.58553,37510000.0
2008-10-10 00:20:00,3.58085,3.58604,3.57376,3.58604,26630000.0
2008-10-10 00:25:00,3.58444,3.58928,3.57669,3.58496,18020000.0
2008-10-10 00:30:00,3.59214,3.59235,3.56821,3.57492,27760000.0
2008-10-10 00:35:00,3.57958,3.5841,3.57079,3.57202,11630000.0
2008-10-10 00:40:00,3.57897,3.58389,3.57013,3.58136,19150000.0
2008-10-10 00:45:00,3.58283,3.58636,3.56713,3.58407,19520000.0
2008-10-10 00:55:00,3.58529,3.59079,3.5704,3.5704,14640000.0
2008-10-10 01:00:00,3.58184,3.58614,3.57434,3.58023,15010000.0
2008-10-10 01:05:00,3.5838,3.6116,3.5812,3.59157,26260000.0
2008-10-10 01:10:00,3.5968,3.60853,3.58134,3.60229,21780000.0
2008-10-10 01:15:00,3.60892,3.6348,3.60415,3.61666,36420000.0
2008-10-10 01:20:00,3.61481,3.62236,3.59588,3.60959,48030000.0
2008-10-10 01:25:00,3.6112,3.61172,3.59869,3.60671,20250000.0
2008-10-10 01:30:00,3.60609,3.60985,3.59743,3.60962,31900000.0
2008-10-10 01:35:00,3.60856,3.60856,3.59572,3.60472,29630000.0
2008-10-10 01:40:00,3.60713,3.61301,3.59445,3.60521,37880000.0
2008-10-10 01:45:00,3.6052,3.61131,3.59643,3.60566,29260000.0
2008-10-10 01:50:00,3.59977,3.60691,3.59586,3.59702,11260000.0
2008-10-10 01:55:00,3.5991,3.60929,3.59265,3.59687,19520000.0
2008-10-10 02:00:00,3.60819,3.60887,3.60751,3.60887,3750000.0
2008-10-10 02:05:00,3.61035,3.61035,3.59845,3.60077,10140000.0
2008-10-10 02:10:00,3.60298,3.60712,3.59452,3.60543,17640000.0
2008-10-10 02:15:00,3.60338,3.60793,3.59231,3.5989,29270000.0
2008-10-10 02:20:00,3.60137,3.6049,3.59119,3.59895,14250000.0
2008-10-10 02:25:00,3.59891,3.60184,3.58838,3.60041,17630000.0
2008-10-10 02:30:00,3.60294,3.60373,3.59262,3.60078,25510000.0
2008-10-10 02:35:00,3.59628,3.60101,3.59222,3.60101,5250000.0
2008-10-10 02:40:00,3.60003,3.60572,3.59188,3.60572,10130000.0
2008-10-10 02:45:00,3.60767,3.60982,3.58296,3.59041,28520000.0
2008-10-10 02:50:00,3.58924,3.60157,3.58806,3.59668,27000000.0
2008-10-10 03:00:00,3.59788,3.6009,3.59391,3.6009,5250000.0
2008-10-10 03:05:00,3.58962,3.5987,3.58432,3.59373,6380000.0
2008-10-10 03:10:00,3.58083,3.59978,3.58083,3.58773,10130000.0
2008-10-10 03:15:00,3.59801,3.60005,3.58428,3.59587,15390000.0
2008-10-10 03:20:00,3.59735,3.60432,3.5897,3.59626,15760000.0
2008-10-10 03:25:00,3.60065,3.60355,3.58994,3.5935,16140000.0
2008-10-10 03:30:00,3.59548,3.60021,3.59142,3.59708,9380000.0
2008-10-10 03:40:00,3.59787,3.59873,3.58204,3.58204,8260000.0
2008-10-10 03:45:00,3.59428,3.59978,3.57902,3.57902,14270000.0
2008-10-10 03:50:00,3.59343,3.59701,3.58404,3.58702,15380000.0
2008-10-10 03:55:00,3.58585,3.58684,3.5793,3.58475,8260000.0
2008-10-10 04:00:00,3.58077,3.59265,3.57352,3.59265,16500000.0
2008-10-10 04:05:00,3.58221,3.59365,3.57999,3.58646,23660000.0
2008-10-10 04:10:00,3.59089,3.59377,3.57906,3.59146,19140000.0
2008-10-10 04:15:00,3.58101,3.59298,3.58101,3.58243,9390000.0
2008-10-10 04:20:00,3.59249,3.59392,3.58197,3.59392,26280000.0
2008-10-10 04:25:00,3.59001,3.59656,3.58079,3.58714,19880000.0
2008-10-10 04:30:00,3.58974,3.59462,3.57823,3.58335,31150000.0
2008-10-10 04:35:00,3.58992,3.59526,3.58132,3.58783,30380000.0
2008-10-10 04:40:00,3.57921,3.58322,3.57921,3.58145,3750000.0
2008-10-10 04:45:00,3.58456,3.5941,3.57497,3.59143,29290000.0
2008-10-10 04:50:00,3.57823,3.59545,3.57462,3.58582,18760000.0
2008-10-10 04:55:00,3.58436,3.58942,3.57133,3.58703,19500000.0
2008-10-10 05:00:00,3.57671,3.59398,3.57224,3.58407,17650000.0
2008-10-10 05:05:00,3.58333,3.59622,3.58022,3.58901,22890000.0
2008-10-10 05:10:00,3.59158,3.59622,3.58778,3.59614,5250000.0
2008-10-10 05:15:00,3.58208,3.59984,3.57802,3.59652,21000000.0
2008-10-10 05:20:00,3.59158,3.59714,3.58361,3.59307,20250000.0
2008-10-10 05:25:00,3.59517,3.59676,3.58248,3.58782,19500000.0
2008-10-10 05:30:00,3.59782,3.59782,3.58584,3.58584,14630000.0
2008-10-10 05:40:00,3.59179,3.59593,3.58834,3.59593,5250000.0
2008-10-10 05:50:00,3.59152,3.5956,3.58775,3.5956,5250000.0
2008-10-10 05:55:00,3.5912,3.5954,3.59048,3.59048,5250000.0
2008-10-10 06:00:00,3.59213,3.59798,3.58523,3.58523,10130000.0
2008-10-10 06:05:00,3.59605,3.59605,3.58629,3.59148,18400000.0
2008-10-10 06:15:00,3.59526,3.59526,3.57658,3.59123,16130000.0
2008-10-10 06:30:00,3.58938,3.59411,3.58532,3.59411,5250000.0
2008-10-10 06:35:00,3.58578,3.59051,3.58172,3.59051,5250000.0
2008-10-10 06:40:00,3.58738,3.59202,3.57941,3.58166,12010000.0
2008-10-10 06:45:00,3.58145,3.58811,3.57428,3.58338,9760000.0
2008-10-10 06:55:00,3.58119,3.58868,3.58119,3.58507,3750000.0
2008-10-10 07:00:00,3.58292,3.58864,3.57706,3.57795,9380000.0
2008-10-10 07:10:00,3.58779,3.5914,3.57754,3.57754,28130000.0
2008-10-10 07:15:00,3.57672,3.58332,3.57672,3.57801,8250000.0
2008-10-10 07:20:00,3.57477,3.58385,3.57022,3.57948,38260000.0
2008-10-10 07:25:00,3.58055,3.58229,3.57134,3.57221,27770000.0
2008-10-10 07:30:00,3.58154,3.58937,3.57517,3.58937,25880000.0
2008-10-10 07:35:00,3.58801,3.59136,3.57926,3.58828,27010000.0
2008-10-10 07:40:00,3.58929,3.59069,3.57587,3.57587,22890000.0
2008-10-10 07:45:00,3.58022,3.59169,3.57723,3.58943,25890000.0
2008-10-10 07:50:00,3.58575,3.59789,3.58009,3.59742,29650000.0
2008-10-10 07:55:00,3.59693,3.60938,3.59088,3.59449,28520000.0
2008-10-10 08:00:00,3.60006,3.6034,3.59187,3.59709,29640000.0
2008-10-10 08:05:00,3.59785,3.62704,3.59785,3.6222,28520000.0
2008-10-10 08:10:00,3.61717,3.64186,3.61387,3.63507,28140000.0
2008-10-10 08:15:00,3.63436,3.64411,3.62843,3.62943,41700000.0
2008-10-10 08:20:00,3.6276,3.63515,3.6222,3.63101,30410000.0
2008-10-10 08:25:00,3.6312,3.63596,3.6204,3.62695,30010000.0
2008-10-10 08:30:00,3.63101,3.63101,3.60333,3.61407,33010000.0
2008-10-10 08:35:00,3.61756,3.62154,3.60616,3.61664,39410000.0
2008-10-10 08:40:00,3.61043,3.62071,3.60496,3.60611,27020000.0
2008-10-10 08:45:00,3.61693,3.61693,3.5825,3.5931,44290000.0
2008-10-10 08:50:00,3.58649,3.60366,3.58608,3.59757,37170000.0
2008-10-10 08:55:00,3.59913,3.6018,3.58331,3.59122,36020000.0
2008-10-10 09:00:00,3.59364,3.60668,3.58957,3.60368,38270000.0
2008-10-10 09:05:00,3.59739,3.60534,3.58181,3.59248,33020000.0
2008-10-10 09:10:00,3.59066,3.59515,3.57527,3.58542,37920000.0
2008-10-10 09:15:00,3.58308,3.58875,3.5704,3.58875,38660000.0
2008-10-10 09:20:00,3.58527,3.58827,3.57563,3.57969,28530000.0
2008-10-10 09:25:00,3.5832,3.58523,3.55728,3.57882,38660000.0
2008-10-10 09:30:00,3.57927,3.57927,3.56155,3.56751,31520000.0
2008-10-10 09:35:00,3.56275,3.5687,3.54709,3.55126,35670000.0
2008-10-10 09:40:00,3.54453,3.55278,3.53675,3.54986,39800000.0
2008-10-10 09:45:00,3.55417,3.56628,3.54035,3.55959,43180000.0
2008-10-10 09:50:00,3.56227,3.56723,3.55142,3.55441,27420000.0
2008-10-10 09:55:00,3.55772,3.57282,3.5558,3.5648,31140000.0
2008-10-10 10:00:00,3.56633,3.56733,3.55312,3.55969,30000000.0
2008-10-10 10:05:00,3.56047,3.56047,3.54223,3.5494,29640000.0
2008-10-10 10:10:00,3.54511,3.55266,3.5359,3.53911,30010000.0
2008-10-10 10:15:00,3.54265,3.54889,3.52729,3.53423,33020000.0
2008-10-10 10:20:00,3.53197,3.54821,3.52489,3.54445,61550000.0
2008-10-10 10:25:00,3.5442,3.54993,3.53967,3.54136,34520000.0
2008-10-10 10:30:00,3.54357,3.5541,3.53154,3.5402,43910000.0
2008-10-10 10:35:00,3.53932,3.54073,3.5249,3.52853,31910000.0
2008-10-10 10:40:00,3.52818,3.54457,3.5211,3.54101,33760000.0
2008-10-10 10:45:00,3.53372,3.54945,3.53356,3.54641,31140000.0
2008-10-10 10:50:00,3.54428,3.54846,3.53246,3.53995,32640000.0
2008-10-10 10:55:00,3.54608,3.55244,3.53868,3.54495,34890000.0
2008-10-10 11:00:00,3.54975,3.56214,3.54443,3.55367,37520000.0
2008-10-10 11:05:00,3.55521,3.56759,3.54637,3.55928,37530000.0
2008-10-10 11:10:00,3.5616,3.56619,3.54987,3.5653,32280000.0
2008-10-10 11:15:00,3.56409,3.57473,3.55953,3.56317,39400000.0
2008-10-10 11:20:00,3.57145,3.57851,3.56515,3.57217,40520000.0
2008-10-10 11:25:00,3.57101,3.57533,3.5599,3.56548,25890000.0
2008-10-10 11:30:00,3.57284,3.58249,3.56664,3.58237,30810000.0
2008-10-10 11:35:00,3.56855,3.59072,3.56855,3.58154,35320000.0
2008-10-10 11:40:00,3.58546,3.58745,3.57611,3.58745,31540000.0
2008-10-10 11:45:00,3.58928,3.58937,3.57416,3.58612,36410000.0
2008-10-10 11:50:00,3.59047,3.59653,3.58314,3.58902,31890000.0
2008-10-10 11:55:00,3.59219,3.59219,3.56411,3.56991,30780000.0
2008-10-10 12:00:00,3.56764,3.57594,3.56317,3.57537,33400000.0
2008-10-10 12:05:00,3.56908,3.57444,3.5575,3.56679,30770000.0
2008-10-10 12:10:00,3.56162,3.57615,3.56162,3.56765,26280000.0
2008-10-10 12:15:00,3.56723,3.57079,3.55947,3.5662,37130000.0
2008-10-10 12:20:00,3.5622,3.57268,3.55595,3.56448,35630000.0
2008-10-10 12:25:00,3.56336,3.57376,3.56321,3.57303,37140000.0
2008-10-10 12:30:00,3.56818,3.58202,3.56698,3.57469,46150000.0
2008-10-10 12:35:00,3.5756,3.57669,3.56496,3.56943,21020000.0
2008-10-10 12:40:00,3.57348,3.57348,3.5562,3.56194,35280000.0
2008-10-10 12:45:00,3.56745,3.5712,3.55313,3.563,54780000.0
2008-10-10 12:50:00,3.55998,3.56985,3.55149,3.55845,23260000.0
2008-10-10 12:55:00,3.56158,3.56747,3.55112,3.55249,37880000.0
2008-10-10 13:00:00,3.55059,3.56612,3.54825,3.56336,36030000.0
2008-10-10 13:05:00,3.56426,3.56562,3.5557,3.5557,27020000.0
2008-10-10 13:10:00,3.55951,3.56334,3.54675,3.55398,30040000.0
2008-10-10 13:15:00,3.55526,3.55526,3.5389,3.54818,33020000.0
2008-10-10 13:20:00,3.54434,3.55159,3.53803,3.54911,33410000.0
2008-10-10 13:25:00,3.55227,3.55521,3.54166,3.55226,29290000.0
2008-10-10 13:30:00,3.54955,3.55634,3.5407,3.55371,38290000.0
2008-10-10 13:35:00,3.54864,3.56047,3.54534,3.55985,34890000.0
2008-10-10 13:40:00,3.55964,3.56232,3.55001,3.56142,22520000.0
2008-10-10 13:45:00,3.56426,3.56708,3.55455,3.55806,27400000.0
2008-10-10 13:50:00,3.56612,3.57055,3.55547,3.56731,35300000.0
2008-10-10 13:55:00,3.5639,3.56831,3.55417,3.55699,34890000.0
2008-10-10 14:00:00,3.5546,3.56027,3.54693,3.55104,34930000.0
2008-10-10 14:05:00,3.54676,3.55392,3.54138,3.54138,40920000.0
2008-10-10 14:10:00,3.54627,3.55066,3.53369,3.53955,29650000.0
2008-10-10 14:15:00,3.53965,3.54551,3.53104,3.54244,29300000.0
2008-10-10 14:20:00,3.54385,3.54679,3.5351,3.54679,33380000.0
2008-10-10 14:25:00,3.54363,3.55226,3.53634,3.54475,39400000.0
2008-10-10 14:30:00,3.54072,3.55106,3.54032,3.54323,41260000.0
2008-10-10 14:35:00,3.54144,3.5486,3.53409,3.54143,30790000.0
2008-10-10 14:40:00,3.546,3.55286,3.54112,3.54473,33040000.0
2008-10-10 14:45:00,3.54896,3.55689,3.54292,3.55582,28520000.0
2008-10-10 14:50:00,3.55304,3.5561,3.5437,3.55555,36780000.0
2008-10-10 14:55:00,3.55687,3.57045,3.54455,3.57045,53290000.0
2008-10-10 15:00:00,3.56951,3.57541,3.55443,3.56078,42410000.0
2008-10-10 15:05:00,3.55576,3.56819,3.55181,3.56366,36770000.0
2008-10-10 15:10:00,3.56754,3.57681,3.56047,3.57212,30420000.0
2008-10-10 15:15:00,3.57553,3.57945,3.56264,3.57387,35650000.0
2008-10-10 15:20:00,3.5662,3.57718,3.55979,3.57011,27760000.0
2008-10-10 15:25:00,3.57095,3.571,3.55571,3.56764,41280000.0
2008-10-10 15:30:00,3.56867,3.5704,3.56059,3.56193,20640000.0
2008-10-10 15:35:00,3.57931,3.58086,3.56734,3.57579,24020000.0
2008-10-10 15:40:00,3.57061,3.57472,3.55662,3.56795,44290000.0
2008-10-10 15:45:00,3.55802,3.57127,3.5549,3.56977,45770000.0
2008-10-10 15:50:00,3.56869,3.57115,3.55805,3.55873,31140000.0
2008-10-10 15:55:00,3.56637,3.57125,3.55307,3.56567,32630000.0
2008-10-10 16:00:00,3.57465,3.57694,3.55669,3.57241,45410000.0
2008-10-10 16:05:00,3.5677,3.57198,3.55602,3.56699,18390000.0
2008-10-10 16:10:00,3.56007,3.56992,3.55498,3.55712,38650000.0
2008-10-10 16:15:00,3.56675,3.56868,3.55618,3.56082,33770000.0
2008-10-10 16:20:00,3.56768,3.57214,3.55875,3.5721,45040000.0
2008-10-10 16:25:00,3.56246,3.57598,3.56153,3.57598,44680000.0
2008-10-10 16:30:00,3.57698,3.57698,3.56127,3.57279,37540000.0
2008-10-10 16:35:00,3.56657,3.57594,3.56208,3.57477,30030000.0
2008-10-10 16:40:00,3.5737,3.57978,3.56489,3.57299,31170000.0
2008-10-10 16:45:00,3.57837,3.58017,3.56537,3.57295,38650000.0
2008-10-10 16:50:00,3.57664,3.5783,3.56691,3.57802,26640000.0
2008-10-10 16:55:00,3.57573,3.58326,3.56882,3.57988,39780000.0
2008-10-10 17:00:00,3.57467,3.57784,3.56142,3.57271,49510000.0
2008-10-10 17:05:00,3.57382,3.57622,3.56322,3.57241,34170000.0
2008-10-10 17:10:00,3.57412,3.57812,3.56446,3.57658,34150000.0
2008-10-10 17:15:00,3.5778,3.5788,3.56927,3.5717,16500000.0
2008-10-10 17:20:00,3.57659,3.58567,3.56872,3.5856,21400000.0
2008-10-10 17:25:00,3.58195,3.59009,3.57382,3.59009,30390000.0
2008-10-10 17:30:00,3.59199,3.61006,3.58655,3.60514,32640000.0
2008-10-10 17:35:00,3.60597,3.61245,3.58885,3.59923,35650000.0
2008-10-10 17:40:00,3.5982,3.60282,3.59104,3.60144,31150000.0
2008-10-10 17:45:00,3.60028,3.60523,3.59074,3.60243,36030000.0
2008-10-10 17:50:00,3.60201,3.60375,3.58856,3.59955,22890000.0
2008-10-10 17:55:00,3.59964,3.60381,3.59238,3.60282,21790000.0
2008-10-10 18:00:00,3.60374,3.60391,3.58823,3.58954,20280000.0
2008-10-10 18:05:00,3.599,3.60324,3.58834,3.59852,18390000.0
2008-10-10 18:10:00,3.59366,3.60496,3.59059,3.59573,33410000.0
2008-10-10 18:15:00,3.60531,3.60531,3.58439,3.59322,43530000.0
2008-10-10 18:20:00,3.59966,3.61146,3.59128,3.60191,27400000.0
2008-10-10 18:25:00,3.60108,3.60112,3.58538,3.58813,24380000.0
2008-10-10 18:30:00,3.59091,3.60122,3.58437,3.58539,32250000.0
2008-10-10 18:35:00,3.59689,3.59774,3.58685,3.592,10880000.0
2008-10-10 18:40:00,3.59392,3.59603,3.57688,3.58566,21000000.0
2008-10-10 18:45:00,3.58176,3.58667,3.57252,3.58195,30400000.0
2008-10-10 18:50:00,3.57703,3.57962,3.55095,3.5604,34560000.0
2008-10-10 18:55:00,3.55829,3.56846,3.54993,3.56399,34900000.0
2008-10-10 19:00:00,3.56425,3.57169,3.55261,3.56348,18390000.0
2008-10-10 19:05:00,3.57168,3.57168,3.55451,3.55999,20260000.0
2008-10-10 19:10:00,3.56812,3.57085,3.5563,3.56758,33400000.0
2008-10-10 19:15:00,3.56907,3.57328,3.55675,3.56574,24770000.0
2008-10-10 19:20:00,3.56324,3.57123,3.56035,3.56648,16920000.0
2008-10-10 19:25:00,3.56405,3.56808,3.55323,3.56707,13140000.0
2008-10-10 19:30:00,3.56453,3.56982,3.5583,3.56846,10880000.0
2008-10-10 19:35:00,3.57124,3.57338,3.55926,3.56882,15760000.0
2008-10-10 19:40:00,3.56915,3.56978,3.5572,3.56263,25910000.0
2008-10-10 19:45:00,3.56693,3.57831,3.56665,3.57731,30020000.0
2008-10-10 19:50:00,3.58069,3.58589,3.57163,3.57491,28900000.0
2008-10-10 19:55:00,3.57599,3.58259,3.57348,3.57885,21030000.0
2008-10-10 20:00:00,3.58011,3.58011,3.567,3.56769,7140000.0
2008-10-10 20:05:00,3.57483,3.58246,3.56771,3.57748,21750000.0
2008-10-10 20:10:00,3.57433,3.57815,3.56722,3.57364,19900000.0
2008-10-10 20:15:00,3.57597,3.57812,3.56872,3.57407,5250000.0
2008-10-10 20:20:00,3.57607,3.57629,3.56947,3.57629,13140000.0
2008-10-10 20:25:00,3.57669,3.58243,3.57163,3.57758,11630000.0
2008-10-10 20:30:00,3.57926,3.57992,3.56582,3.57522,20670000.0
2008-10-10 20:35:00,3.57423,3.5768,3.5656,3.5719,8250000.0
2008-10-10 20:40:00,3.57765,3.58884,3.57207,3.58821,23650000.0
2008-10-10 20:45:00,3.59085,3.59085,3.57799,3.58817,29270000.0
2008-10-10 20:50:00,3.58628,3.59072,3.5771,3.58079,27390000.0
2008-10-10 20:55:00,3.58846,3.58846,3.57581,3.58457,12010000.0
2008-10-10 21:00:00,3.58774,3.5933,3.56599,3.57597,26260000.0
2008-10-10 21:05:00,3.58138,3.58171,3.57175,3.58107,6010000.0
2008-10-10 21:10:00,3.57627,3.58252,3.56874,3.57217,23650000.0
2008-10-10 21:15:00,3.57569,3.57905,3.55648,3.56132,20280000.0
2008-10-10 21:20:00,3.56139,3.56964,3.55538,3.56776,10890000.0
2008-10-10 21:25:00,3.56442,3.56828,3.55712,3.55882,12020000.0
2008-10-10 21:30:00,3.56943,3.57368,3.56027,3.56942,13500000.0
2008-10-10 21:35:00,3.55788,3.57015,3.55485,3.55504,24010000.0
2008-10-10 21:40:00,3.55589,3.56996,3.55454,3.56657,18390000.0
2008-10-10 21:45:00,3.57339,3.57348,3.55888,3.56528,19130000.0
2008-10-10 21:55:00,3.56623,3.56623,3.55675,3.56527,4890000.0
2008-10-10 22:00:00,3.56735,3.56755,3.55498,3.55498,12750000.0
2008-10-10 22:30:00,3.57923,3.57999,3.56543,3.56682,24050000.0
2008-10-10 22:35:00,3.56997,3.57377,3.56864,3.57212,6000000.0
2008-10-10 22:45:00,3.56782,3.57745,3.56643,3.56782,12750000.0
2008-10-12 23:45:00,3.59217,3.59217,3.57811,3.58005,7130000.0
2008-10-12 23:50:00,3.58085,3.58085,3.55967,3.56527,43910000.0
2008-10-12 23:55:00,3.57078,3.57307,3.56047,3.57227,26270000.0
2008-10-13 00:00:00,3.5857,3.58622,3.56351,3.57539,29280000.0
2008-10-13 00:05:00,3.57834,3.58755,3.56841,3.57716,25900000.0
2008-10-13 00:10:00,3.57287,3.57891,3.56739,3.57672,39040000.0
2008-10-13 00:15:00,3.57395,3.58746,3.57197,3.58296,24400000.0
2008-10-13 00:20:00,3.5772,3.58235,3.56773,3.57034,13130000.0
2008-10-13 00:25:00,3.58112,3.58991,3.58112,3.58991,5250000.0
2008-10-13 00:30:00,3.58975,3.58995,3.57508,3.58239,28510000.0
2008-10-13 00:35:00,3.58823,3.58823,3.57714,3.57865,6760000.0
2008-10-13 00:40:00,3.57315,3.57315,3.57295,3.57295,1500000.0
2008-10-13 00:45:00,3.57392,3.57392,3.56198,3.57344,4880000.0
2008-10-13 00:50:00,3.55944,3.56115,3.54827,3.55552,35630000.0
2008-10-13 00:55:00,3.55943,3.56932,3.54824,3.56274,31510000.0
2008-10-13 01:00:00,3.57312,3.57312,3.55367,3.55873,13880000.0
2008-10-13 01:05:00,3.55833,3.57412,3.54438,3.54438,31520000.0
2008-10-13 01:10:00,3.55362,3.5575,3.54504,3.54968,43150000.0
2008-10-13 01:15:00,3.55328,3.56075,3.54321,3.55283,38270000.0
2008-10-13 01:20:00,3.54926,3.55896,3.54298,3.55451,48770000.0
2008-10-13 01:25:00,3.55481,3.55966,3.54249,3.5513,43890000.0
2008-10-13 01:30:00,3.55781,3.55934,3.54171,3.55314,35640000.0
2008-10-13 01:35:00,3.55446,3.55547,3.54318,3.55185,33380000.0
2008-10-13 01:40:00,3.55183,3.5588,3.54259,3.55561,42030000.0
2008-10-13 01:45:00,3.55631,3.55981,3.54343,3.55148,39410000.0
2008-10-13 01:50:00,3.54987,3.55495,3.54422,3.5489,33020000.0
2008-10-13 01:55:00,3.54426,3.55517,3.54404,3.55309,25150000.0
2008-10-13 02:00:00,3.54979,3.55969,3.54503,3.54534,28900000.0
2008-10-13 02:05:00,3.54913,3.55827,3.54466,3.54864,29280000.0
2008-10-13 02:10:00,3.55135,3.56307,3.54353,3.55783,41260000.0
2008-10-13 02:15:00,3.55018,3.56098,3.54295,3.55569,37510000.0
2008-10-13 02:20:00,3.5542,3.55771,3.54415,3.55536,32640000.0
2008-10-13 02:25:00,3.55466,3.55695,3.54112,3.55035,32640000.0
2008-10-13 02:30:00,3.56142,3.56142,3.54257,3.55365,43520000.0
2008-10-13 02:35:00,3.55499,3.56159,3.542,3.54928,48770000.0
2008-10-13 02:40:00,3.55283,3.55564,3.54272,3.55146,31530000.0
2008-10-13 02:45:00,3.55704,3.56255,3.54287,3.55194,43890000.0
2008-10-13 02:55:00,3.55783,3.56355,3.55253,3.56334,7880000.0
2008-10-13 03:00:00,3.5504,3.55791,3.54257,3.55388,25140000.0
2008-10-13 03:05:00,3.55079,3.555,3.54013,3.55296,25890000.0
2008-10-13 03:10:00,3.5436,3.55572,3.53864,3.55349,34910000.0
2008-10-13 03:15:00,3.55627,3.55627,3.53499,3.5379,24780000.0
2008-10-13 03:20:00,3.53913,3.55697,3.53722,3.55284,27770000.0
2008-10-13 03:25:00,3.54779,3.55335,3.53748,3.54856,40150000.0
2008-10-13 03:30:00,3.55943,3.56095,3.548,3.548,11630000.0
2008-10-13 03:35:00,3.55197,3.55503,3.53985,3.5499,23630000.0
2008-10-13 03:40:00,3.55376,3.55895,3.54432,3.5461,25130000.0
2008-10-13 03:45:00,3.55011,3.56107,3.54755,3.56068,12000000.0
2008-10-13 03:55:00,3.5515,3.56068,3.54586,3.56068,7500000.0
2008-10-13 04:00:00,3.55844,3.55844,3.55844,3.55844,750000.0
2008-10-13 04:05:00,3.54464,3.55343,3.53995,3.54983,18400000.0
2008-10-13 04:10:00,3.54618,3.564,3.53809,3.564,7510000.0
2008-10-13 04:15:00,3.54678,3.5525,3.53935,3.54907,18790000.0
2008-10-13 04:20:00,3.55188,3.55486,3.53809,3.54641,38280000.0
2008-10-13 04:25:00,3.54161,3.55038,3.53829,3.53969,32290000.0
2008-10-13 04:30:00,3.55887,3.56346,3.55258,3.56346,15020000.0
2008-10-13 04:35:00,3.55236,3.56197,3.54997,3.56197,6020000.0
2008-10-13 04:40:00,3.55937,3.56297,3.54071,3.54843,12760000.0
2008-10-13 04:45:00,3.56242,3.56538,3.55428,3.55457,20630000.0
2008-10-13 04:50:00,3.5583,3.56442,3.55268,3.56352,26250000.0
2008-10-13 04:55:00,3.54558,3.55038,3.54066,3.54687,13500000.0
2008-10-13 05:00:00,3.53997,3.5626,3.53685,3.55272,42410000.0
2008-10-13 05:05:00,3.54667,3.5564,3.54198,3.5564,28510000.0
2008-10-13 05:10:00,3.55679,3.55853,3.54398,3.54423,41650000.0
2008-10-13 05:15:00,3.55791,3.55791,3.53987,3.55146,24750000.0
2008-10-13 05:20:00,3.54536,3.55726,3.53957,3.54145,48010000.0
2008-10-13 05:25:00,3.54915,3.5599,3.53723,3.5599,48410000.0
2008-10-13 05:30:00,3.55072,3.5553,3.54215,3.55057,31160000.0
2008-10-13 05:35:00,3.55124,3.5599,3.54952,3.55187,18010000.0
2008-10-13 05:40:00,3.54833,3.56057,3.54833,3.55992,24760000.0
2008-10-13 05:45:00,3.5621,3.5621,3.54997,3.55882,29280000.0
2008-10-13 05:50:00,3.54968,3.56077,3.54731,3.55724,25150000.0
2008-10-13 05:55:00,3.54758,3.56381,3.54735,3.55849,22890000.0
2008-10-13 06:00:00,3.55436,3.56131,3.54926,3.55711,27400000.0
2008-10-13 06:05:00,3.54926,3.56044,3.54549,3.55956,26270000.0
2008-10-13 06:10:00,3.55748,3.56061,3.54879,3.55813,28530000.0
2008-10-13 06:15:00,3.5613,3.56471,3.54935,3.55076,26670000.0
2008-10-13 06:20:00,3.54996,3.56009,3.54708,3.54778,32260000.0
2008-10-13 06:25:00,3.55608,3.56305,3.54797,3.56284,35250000.0
2008-10-13 06:30:00,3.55899,3.55916,3.54685,3.55844,29280000.0
2008-10-13 06:35:00,3.55895,3.56074,3.54614,3.55339,23260000.0
2008-10-13 06:40:00,3.55964,3.56167,3.54746,3.55411,20650000.0
2008-10-13 06:45:00,3.55923,3.56302,3.55072,3.55538,31900000.0
2008-10-13 06:50:00,3.55698,3.56024,3.54718,3.55842,24400000.0
2008-10-13 06:55:00,3.55389,3.56063,3.54668,3.5579,30400000.0
2008-10-13 07:00:00,3.56083,3.56083,3.54748,3.55836,28530000.0
2008-10-13 07:05:00,3.55104,3.55999,3.54647,3.55593,35650000.0
2008-10-13 07:10:00,3.55865,3.56319,3.54963,3.56319,36380000.0
2008-10-13 07:15:00,3.5583,3.55868,3.54374,3.55389,30400000.0
2008-10-13 07:20:00,3.55243,3.55854,3.54407,3.55356,30400000.0
2008-10-13 07:25:00,3.55514,3.55981,3.54482,3.5542,28910000.0
2008-10-13 07:30:00,3.55476,3.55894,3.54279,3.55392,29650000.0
2008-10-13 07:35:00,3.55325,3.5609,3.54783,3.54783,34520000.0
2008-10-13 07:40:00,3.54881,3.5612,3.54323,3.55705,36390000.0
2008-10-13 07:45:00,3.56231,3.56231,3.54476,3.5538,25900000.0
2008-10-13 07:50:00,3.55124,3.5583,3.53957,3.54601,39770000.0
2008-10-13 07:55:00,3.54899,3.55076,3.52332,3.53431,26660000.0
2008-10-13 08:00:00,3.53755,3.53839,3.52585,3.53602,29270000.0
2008-10-13 08:05:00,3.52996,3.53581,3.50686,3.51823,35660000.0
2008-10-13 08:10:00,3.51448,3.52152,3.51092,3.51166,29650000.0
2008-10-13 08:15:00,3.51446,3.52302,3.50583,3.52302,31930000.0
2008-10-13 08:20:00,3.52505,3.52505,3.50891,3.5215,33390000.0
2008-10-13 08:25:00,3.52062,3.52967,3.51588,3.5192,32640000.0
2008-10-13 08:30:00,3.52753,3.52814,3.50953,3.51723,27020000.0
2008-10-13 08:35:00,3.51686,3.52102,3.50838,3.51633,32670000.0
2008-10-13 08:40:00,3.51256,3.5284,3.50782,3.51559,28910000.0
2008-10-13 08:45:00,3.51809,3.52002,3.50734,3.51499,33400000.0
2008-10-13 08:50:00,3.50584,3.51405,3.49255,3.50947,32270000.0
2008-10-13 08:55:00,3.50873,3.51425,3.50181,3.51322,28150000.0
2008-10-13 09:00:00,3.51556,3.52175,3.50383,3.5141,35280000.0
2008-10-13 09:05:00,3.51688,3.51782,3.50573,3.51379,33020000.0
2008-10-13 09:10:00,3.51442,3.51643,3.50398,3.51643,30760000.0
2008-10-13 09:15:00,3.51864,3.51864,3.50072,3.50609,34520000.0
2008-10-13 09:20:00,3.50786,3.51525,3.50257,3.50257,31150000.0
2008-10-13 09:25:00,3.5092,3.51882,3.50537,3.51463,31140000.0
2008-10-13 09:30:00,3.51716,3.52059,3.50932,3.51716,34880000.0
2008-10-13 09:35:00,3.51838,3.52956,3.51468,3.52737,27030000.0
2008-10-13 09:40:00,3.52114,3.53775,3.5164,3.53775,50670000.0
2008-10-13 09:45:00,3.52657,3.53721,3.52176,3.53019,34520000.0
2008-10-13 09:50:00,3.53136,3.54526,3.53136,3.54482,33780000.0
2008-10-13 09:55:00,3.53545,3.54539,3.53076,3.5431,36030000.0
2008-10-13 10:00:00,3.54337,3.54376,3.52854,3.52854,27410000.0
2008-10-13 10:05:00,3.54179,3.55126,3.53164,3.54643,29280000.0
2008-10-13 10:10:00,3.54288,3.54597,3.53101,3.54213,35650000.0
2008-10-13 10:15:00,3.54491,3.54923,3.53331,3.54763,37550000.0
2008-10-13 10:20:00,3.54766,3.55644,3.54396,3.55055,36390000.0
2008-10-13 10:25:00,3.55138,3.55701,3.54372,3.55279,32270000.0
2008-10-13 10:30:00,3.55099,3.55196,3.53775,3.54914,29650000.0
2008-10-13 10:35:00,3.54976,3.55027,3.5368,3.54726,28910000.0
2008-10-13 10:40:00,3.54242,3.54985,3.53687,3.54451,36390000.0
2008-10-13 10:45:00,3.54465,3.54809,3.53484,3.5455,34150000.0
2008-10-13 10:50:00,3.54603,3.54784,3.535,3.54474,36020000.0
2008-10-13 10:55:00,3.54344,3.54522,3.53001,3.54372,46930000.0
2008-10-13 11:00:00,3.54345,3.54867,3.5327,3.5405,38660000.0
2008-10-13 11:05:00,3.54353,3.54713,3.5351,3.54584,31540000.0
2008-10-13 11:10:00,3.54088,3.54988,3.53656,3.5467,39020000.0
2008-10-13 11:15:00,3.54141,3.55137,3.537,3.55137,33400000.0
2008-10-13 11:20:00,3.55168,3.55485,3.54224,3.55246,30770000.0
2008-10-13 11:25:00,3.55292,3.55454,3.54114,3.55411,39020000.0
2008-10-13 11:30:00,3.55514,3.56213,3.54698,3.5521,45790000.0
2008-10-13 11:35:00,3.55767,3.5632,3.54857,3.56161,46520000.0
2008-10-13 11:40:00,3.55427,3.5634,3.55183,3.56127,32660000.0
2008-10-13 11:45:00,3.55305,3.56405,3.54868,3.55352,38280000.0
2008-10-13 11:50:00,3.55866,3.56284,3.54764,3.55813,28160000.0
2008-10-13 11:55:00,3.55825,3.56059,3.54673,3.55932,46150000.0
2008-10-13 12:00:00,3.55208,3.56218,3.54851,3.55909,31530000.0
2008-10-13 12:05:00,3.55213,3.55947,3.54915,3.55625,28920000.0
2008-10-13 12:10:00,3.55392,3.55611,3.53802,3.54631,45030000.0
2008-10-13 12:15:00,3.555,3.55552,3.54143,3.54986,43900000.0
2008-10-13 12:20:00,3.54985,3.55313,3.53815,3.55072,29280000.0
2008-10-13 12:25:00,3.54641,3.55681,3.54559,3.55489,31910000.0
2008-10-13 12:30:00,3.55416,3.55842,3.53843,3.55116,40900000.0
2008-10-13 12:35:00,3.54875,3.55175,3.53859,3.54292,32270000.0
2008-10-13 12:40:00,3.54335,3.55468,3.53811,3.53882,36030000.0
2008-10-13 12:45:00,3.54834,3.54872,3.53562,3.5458,31520000.0
2008-10-13 12:50:00,3.54227,3.54754,3.53681,3.54007,36400000.0
2008-10-13 12:55:00,3.54323,3.54697,3.53513,3.54697,42780000.0
2008-10-13 13:00:00,3.54705,3.54992,3.53741,3.5486,50680000.0
2008-10-13 13:05:00,3.5492,3.55231,3.53594,3.5492,36780000.0
2008-10-13 13:10:00,3.5499,3.55383,3.54061,3.55017,34520000.0
2008-10-13 13:15:00,3.55013,3.55572,3.54098,3.55184,32660000.0
2008-10-13 13:20:00,3.55163,3.55913,3.54105,3.54746,33020000.0
2008-10-13 13:25:00,3.55199,3.55201,3.53904,3.54554,39410000.0
2008-10-13 13:30:00,3.54484,3.55092,3.53451,3.54168,36420000.0
2008-10-13 13:35:00,3.54841,3.55211,3.53763,3.54984,32270000.0
2008-10-13 13:40:00,3.54885,3.55098,3.53868,3.54046,28520000.0
2008-10-13 13:45:00,3.54262,3.54782,3.53474,3.54327,30400000.0
2008-10-13 13:50:00,3.53568,3.54842,3.53207,3.53714,40550000.0
2008-10-13 13:55:00,3.54069,3.54855,3.53761,3.5433,35290000.0
2008-10-13 14:00:00,3.54679,3.55684,3.54176,3.5474,34520000.0
2008-10-13 14:05:00,3.55296,3.55416,3.54396,3.55167,33420000.0
2008-10-13 14:10:00,3.54684,3.55449,3.54684,3.5509,6770000.0
2008-10-13 14:15:00,3.55306,3.55467,3.54347,3.55145,21770000.0
2008-10-13 14:20:00,3.55093,3.55358,3.54333,3.54661,34510000.0
2008-10-13 14:25:00,3.55022,3.55488,3.5421,3.55044,39770000.0
2008-10-13 14:30:00,3.55478,3.55582,3.54368,3.55201,30770000.0
2008-10-13 14:35:00,3.55141,3.5527,3.54251,3.54908,34890000.0
2008-10-13 14:40:00,3.55408,3.55508,3.53881,3.54554,30770000.0
2008-10-13 14:45:00,3.54725,3.55093,3.5364,3.54926,24790000.0
2008-10-13 14:50:00,3.54311,3.55193,3.54179,3.54926,25150000.0
2008-10-13 14:55:00,3.54948,3.55206,3.53801,3.54292,34180000.0
2008-10-13 15:00:00,3.54858,3.55396,3.53811,3.54795,33820000.0
2008-10-13 15:05:00,3.5443,3.55199,3.53987,3.54046,22520000.0
2008-10-13 15:10:00,3.54619,3.55135,3.53893,3.54699,54410000.0
2008-10-13 15:15:00,3.54377,3.54917,3.53395,3.54872,34540000.0
2008-10-13 15:20:00,3.54246,3.55109,3.5366,3.54987,35280000.0
2008-10-13 15:25:00,3.54849,3.54857,3.53628,3.53636,39030000.0
2008-10-13 15:30:00,3.54597,3.54837,3.5367,3.5367,36400000.0
2008-10-13 15:35:00,3.53949,3.54468,3.53172,3.54169,34150000.0
2008-10-13 15:40:00,3.53963,3.54415,3.53483,3.5421,18010000.0
2008-10-13 15:45:00,3.54448,3.54679,3.53476,3.53987,33010000.0
2008-10-13 15:50:00,3.54615,3.54978,3.53865,3.54342,30400000.0
2008-10-13 15:55:00,3.54663,3.5478,3.5387,3.54059,29650000.0
2008-10-13 16:00:00,3.54404,3.54598,3.53274,3.54452,29650000.0
2008-10-13 16:05:00,3.5387,3.54762,3.53539,3.54631,31900000.0
2008-10-13 16:10:00,3.54455,3.54851,3.53541,3.54548,36030000.0
2008-10-13 16:15:00,3.54566,3.54755,3.53565,3.54522,39030000.0
2008-10-13 16:20:00,3.54114,3.5492,3.53445,3.53744,37530000.0
2008-10-13 16:25:00,3.54435,3.54659,3.5353,3.54442,30430000.0
2008-10-13 16:30:00,3.54013,3.54572,3.53124,3.54226,32280000.0
2008-10-13 16:35:00,3.54238,3.5451,3.53522,3.54393,33770000.0
2008-10-13 16:40:00,3.53882,3.54928,3.53528,3.54337,34890000.0
2008-10-13 16:45:00,3.54846,3.55124,3.5387,3.54658,31910000.0
2008-10-13 16:50:00,3.54513,3.55118,3.53493,3.54103,37150000.0
2008-10-13 16:55:00,3.54145,3.5487,3.53508,3.54529,36410000.0
2008-10-13 17:00:00,3.54615,3.55195,3.54122,3.54895,30390000.0
2008-10-13 17:05:00,3.54389,3.55601,3.53817,3.54875,31910000.0
2008-10-13 17:10:00,3.54779,3.54828,3.53721,3.54012,30410000.0
2008-10-13 17:15:00,3.54656,3.54683,3.53246,3.53863,32280000.0
2008-10-13 17:20:00,3.5416,3.54618,3.53558,3.54467,28880000.0
2008-10-13 17:25:00,3.5459,3.5516,3.53437,3.53873,43900000.0
2008-10-13 17:30:00,3.54208,3.55087,3.53246,3.5387,35630000.0
2008-10-13 17:35:00,3.54273,3.5481,3.5336,3.53617,61170000.0
2008-10-13 17:40:00,3.54364,3.55104,3.53523,3.54221,33390000.0
2008-10-13 17:45:00,3.54273,3.55053,3.53546,3.54628,29270000.0
2008-10-13 17:50:00,3.54714,3.55591,3.54114,3.55403,29630000.0
2008-10-13 17:55:00,3.55579,3.55603,3.54408,3.55349,8250000.0
2008-10-13 18:00:00,3.55561,3.55729,3.5425,3.5486,29630000.0
2008-10-13 18:05:00,3.55368,3.56159,3.54643,3.55825,26640000.0
2008-10-13 18:10:00,3.54988,3.56159,3.54303,3.55489,30390000.0
2008-10-13 18:15:00,3.55341,3.55654,3.54322,3.54615,27400000.0
2008-10-13 18:20:00,3.54902,3.5529,3.54323,3.54801,16520000.0
2008-10-13 18:25:00,3.54998,3.55217,3.54123,3.54786,21390000.0
2008-10-13 18:30:00,3.54942,3.54981,3.53346,3.54401,20640000.0
2008-10-13 18:35:00,3.54272,3.54856,3.53876,3.54335,14260000.0
2008-10-13 18:40:00,3.54896,3.54968,3.53731,3.54706,9000000.0
2008-10-13 18:45:00,3.54752,3.54907,3.53175,3.53562,24400000.0
2008-10-13 18:50:00,3.53996,3.54324,3.53564,3.53974,13140000.0
2008-10-13 18:55:00,3.54366,3.54483,3.53173,3.5336,25530000.0
2008-10-13 19:00:00,3.54118,3.54539,3.53574,3.53574,9770000.0
2008-10-13 19:05:00,3.54026,3.54227,3.53136,3.53136,19500000.0
2008-10-13 19:10:00,3.53984,3.54213,3.52895,3.54173,20300000.0
2008-10-13 19:15:00,3.54272,3.54272,3.53097,3.54198,9770000.0
2008-10-13 19:20:00,3.53882,3.54442,3.53481,3.54327,18750000.0
2008-10-13 19:25:00,3.54035,3.54749,3.53247,3.54383,11290000.0
2008-10-13 19:30:00,3.54087,3.54344,3.53633,3.53946,10150000.0
2008-10-13 19:35:00,3.53724,3.54373,3.53106,3.54096,7140000.0
2008-10-13 19:40:00,3.54173,3.54267,3.53204,3.5367,25880000.0
2008-10-13 19:45:00,3.53461,3.54432,3.52803,3.52803,9750000.0
2008-10-13 19:50:00,3.53747,3.54424,3.53257,3.53257,9750000.0
2008-10-13 19:55:00,3.54081,3.54171,3.5296,3.5375,11630000.0
2008-10-13 20:00:00,3.53362,3.54325,3.53223,3.5397,13510000.0
2008-10-13 20:05:00,3.53257,3.54248,3.53018,3.54136,7130000.0
2008-10-13 20:15:00,3.53381,3.54576,3.53201,3.54179,14260000.0
2008-10-13 20:20:00,3.54294,3.54294,3.5318,3.53277,4880000.0
2008-10-13 20:30:00,3.54184,3.54247,3.53808,3.53992,14250000.0
2008-10-13 20:45:00,3.53702,3.54665,3.53563,3.54644,6760000.0
2008-10-13 20:55:00,3.53122,3.5416,3.52954,3.54009,7130000.0
2008-10-13 21:00:00,3.5409,3.54565,3.53293,3.54387,10510000.0
2008-10-13 21:05:00,3.5414,3.54291,3.53509,3.54086,12010000.0
2008-10-13 21:10:00,3.53906,3.53906,3.53906,3.53906,750000.0
2008-10-13 21:15:00,3.53417,3.54388,3.5333,3.54388,6390000.0
2008-10-13 21:20:00,3.53576,3.54833,3.53465,3.54422,6760000.0
2008-10-13 21:25:00,3.53368,3.54285,3.5315,3.54285,6760000.0
2008-10-13 21:30:00,3.5387,3.55174,3.53537,3.53785,10880000.0
2008-10-13 21:35:00,3.54112,3.54304,3.53166,3.54025,22130000.0
2008-10-13 21:40:00,3.53529,3.54449,3.53349,3.54265,25900000.0
2008-10-13 21:45:00,3.54512,3.54562,3.53197,3.54268,12380000.0
2008-10-13 21:50:00,3.53422,3.54385,3.53283,3.53978,18020000.0
2008-10-13 21:55:00,3.53456,3.54442,3.53008,3.53561,20660000.0
2008-10-13 22:00:00,3.53966,3.54578,3.53453,3.53892,12380000.0
2008-10-13 22:10:00,3.53971,3.54602,3.53351,3.54181,16130000.0
2008-10-13 22:15:00,3.53866,3.54062,3.53718,3.53739,5250000.0
2008-10-13 22:20:00,3.53504,3.54715,3.53446,3.54401,6760000.0
2008-10-13 22:25:00,3.53108,3.54097,3.52377,3.53849,28520000.0
2008-10-13 22:30:00,3.53737,3.53849,3.52292,3.53098,22890000.0
2008-10-13 22:35:00,3.53127,3.53505,3.52442,3.53199,15000000.0
2008-10-13 22:40:00,3.52387,3.53346,3.51899,3.51899,11270000.0
2008-10-13 22:45:00,3.52512,3.53635,3.52373,3.53471,19900000.0
2008-10-13 22:50:00,3.53272,3.53343,3.52268,3.53199,18770000.0
2008-10-13 22:55:00,3.52851,3.53636,3.52192,3.52968,31140000.0
2008-10-13 23:00:00,3.52621,3.53259,3.51625,3.53018,25500000.0
2008-10-13 23:05:00,3.51912,3.52941,3.51773,3.52311,25150000.0
2008-10-13 23:10:00,3.52731,3.52996,3.51758,3.52611,37540000.0
2008-10-13 23:15:00,3.53158,3.53591,3.51865,3.53137,21020000.0
2008-10-13 23:20:00,3.52712,3.53663,3.52064,3.5256,25880000.0
2008-10-13 23:25:00,3.52228,3.53494,3.51864,3.52398,31140000.0
2008-10-13 23:30:00,3.52424,3.52929,3.51918,3.52723,14250000.0
2008-10-13 23:35:00,3.52862,3.53287,3.51624,3.52941,21000000.0
2008-10-13 23:40:00,3.52995,3.52995,3.51781,3.52433,9400000.0
2008-10-13 23:45:00,3.52165,3.53468,3.52118,3.53066,22520000.0
2008-10-13 23:50:00,3.5225,3.53374,3.52244,3.53208,7130000.0
2008-10-13 23:55:00,3.52936,3.53085,3.52008,3.52769,9750000.0
2008-10-14 00:00:00,3.52219,3.53089,3.51973,3.53055,12010000.0
2008-10-14 00:05:00,3.52112,3.53075,3.51893,3.52975,21390000.0
2008-10-14 00:10:00,3.52373,3.52938,3.51982,3.52388,13900000.0
2008-10-14 00:15:00,3.52524,3.53631,3.52524,3.53217,4520000.0
2008-10-14 00:20:00,3.5226,3.5321,3.51816,3.53174,15010000.0
2008-10-14 00:25:00,3.52885,3.53584,3.52033,3.53328,13520000.0
2008-10-14 00:30:00,3.53697,3.53902,3.52372,3.53085,7500000.0
2008-10-14 00:35:00,3.52584,3.53364,3.52208,3.53218,9760000.0
2008-10-14 00:40:00,3.52897,3.53489,3.51951,3.53345,40900000.0
2008-10-14 00:45:00,3.52104,3.53605,3.52104,3.53585,15780000.0
2008-10-14 00:50:00,3.53012,3.53477,3.53012,3.53398,3000000.0
2008-10-14 00:55:00,3.53262,3.53799,3.5272,3.53225,20260000.0
2008-10-14 01:00:00,3.53317,3.54164,3.5285,3.53709,18010000.0
2008-10-14 01:10:00,3.52682,3.53692,3.52543,3.53477,14640000.0
2008-10-14 01:15:00,3.53725,3.53725,3.52739,3.53131,4880000.0
2008-10-14 01:20:00,3.53562,3.54525,3.53062,3.53979,13150000.0
2008-10-14 01:25:00,3.53271,3.53775,3.52386,3.53543,24390000.0
2008-10-14 01:30:00,3.53024,3.53978,3.5271,3.53645,24380000.0
2008-10-14 01:40:00,3.5361,3.54325,3.53107,3.53835,22500000.0
2008-10-14 01:45:00,3.54257,3.54261,3.52828,3.5369,14260000.0
2008-10-14 01:50:00,3.53787,3.54351,3.53396,3.5398,10140000.0
2008-10-14 01:55:00,3.54129,3.54387,3.53428,3.53816,26630000.0
2008-10-14 02:00:00,3.53766,3.54464,3.53117,3.54372,21760000.0
2008-10-14 02:05:00,3.54464,3.54895,3.53273,3.54874,16900000.0
2008-10-14 02:10:00,3.53753,3.54934,3.53238,3.54395,16160000.0
2008-10-14 02:15:00,3.54374,3.54724,3.53251,3.53915,24400000.0
2008-10-14 02:20:00,3.53577,3.54561,3.52652,3.54146,18760000.0
2008-10-14 02:25:00,3.5409,3.5409,3.5236,3.53453,7900000.0
2008-10-14 02:30:00,3.52712,3.54037,3.52573,3.53177,14270000.0
2008-10-14 02:35:00,3.52874,3.53959,3.52296,3.53628,10520000.0
2008-10-14 02:40:00,3.52728,3.53631,3.52402,3.53326,4910000.0
2008-10-14 02:45:00,3.52632,3.53595,3.51342,3.52098,19910000.0
2008-10-14 02:55:00,3.52669,3.52915,3.51716,3.52367,20640000.0
2008-10-14 03:00:00,3.52052,3.53182,3.51913,3.53016,18770000.0
2008-10-14 03:10:00,3.52892,3.53855,3.52753,3.53835,6390000.0
2008-10-14 03:15:00,3.52192,3.53155,3.52053,3.53134,7130000.0
2008-10-14 03:20:00,3.52752,3.52752,3.52239,3.52239,2250000.0
2008-10-14 03:30:00,3.53243,3.53395,3.52432,3.53395,4500000.0
2008-10-14 03:40:00,3.51897,3.52846,3.51758,3.52846,7500000.0
2008-10-14 03:45:00,3.52757,3.53167,3.52222,3.52947,12000000.0
2008-10-14 03:55:00,3.52482,3.53261,3.51773,3.52854,26260000.0
2008-10-14 04:00:00,3.52422,3.53385,3.51965,3.52921,12780000.0
2008-10-14 04:15:00,3.52222,3.53185,3.52083,3.53165,6760000.0
2008-10-14 04:25:00,3.51971,3.52948,3.51765,3.52948,13150000.0
2008-10-14 04:30:00,3.52741,3.52741,3.52734,3.52734,1500000.0
2008-10-14 04:45:00,3.52332,3.53295,3.52193,3.53274,6760000.0
2008-10-14 05:00:00,3.52332,3.53295,3.52193,3.53274,7130000.0
2008-10-14 05:15:00,3.52877,3.53399,3.52209,3.53168,8630000.0
2008-10-14 05:25:00,3.52184,3.53194,3.52083,3.5226,18000000.0
2008-10-14 05:30:00,3.52432,3.53395,3.52293,3.53374,6390000.0
2008-10-14 05:45:00,3.52312,3.53275,3.52173,3.53254,7130000.0
2008-10-14 05:55:00,3.52299,3.53448,3.52236,3.53197,6390000.0
2008-10-14 06:00:00,3.53395,3.53395,3.51873,3.52993,7880000.0
2008-10-14 06:10:00,3.53042,3.53042,3.51978,3.52937,3010000.0
2008-10-14 06:15:00,3.53104,3.53298,3.52733,3.52733,4500000.0
2008-10-14 06:30:00,3.52402,3.53365,3.52263,3.53344,6390000.0
2008-10-14 06:45:00,3.52867,3.53276,3.51653,3.52165,22150000.0
2008-10-14 07:00:00,3.51812,3.52775,3.51673,3.52754,7500000.0
2008-10-14 07:05:00,3.51842,3.52805,3.51703,3.52785,6390000.0
2008-10-14 07:10:00,3.52442,3.52675,3.51274,3.5209,36380000.0
2008-10-14 07:15:00,3.51301,3.52452,3.51301,3.51446,4880000.0
2008-10-14 07:20:00,3.51705,3.52833,3.51072,3.51775,16890000.0
2008-10-14 07:25:00,3.52313,3.52552,3.51273,3.52342,18390000.0
2008-10-14 07:30:00,3.5237,3.52619,3.5159,3.52562,8260000.0
2008-10-14 07:40:00,3.50658,3.51818,3.50528,3.51534,30750000.0
2008-10-14 07:45:00,3.5179,3.51843,3.50646,3.50914,17250000.0
2008-10-14 07:50:00,3.51241,3.52319,3.51146,3.51863,21000000.0
2008-10-14 07:55:00,3.51321,3.5253,3.5023,3.51498,24760000.0
2008-10-14 08:00:00,3.51792,3.51856,3.50405,3.51529,33030000.0
2008-10-14 08:05:00,3.50455,3.52245,3.50059,3.52245,26640000.0
2008-10-14 08:10:00,3.52286,3.52295,3.50737,3.50737,33030000.0
2008-10-14 08:15:00,3.51544,3.52649,3.51265,3.52303,25890000.0
2008-10-14 08:20:00,3.51962,3.52222,3.50934,3.52222,26640000.0
2008-10-14 08:25:00,3.52229,3.52417,3.51122,3.51711,39390000.0
2008-10-14 08:30:00,3.52079,3.52079,3.50584,3.51669,45760000.0
2008-10-14 08:35:00,3.51147,3.52028,3.50505,3.50962,52140000.0
2008-10-14 08:40:00,3.51374,3.51747,3.49837,3.51144,46530000.0
2008-10-14 08:45:00,3.51235,3.51659,3.50122,3.51447,44270000.0
2008-10-14 08:50:00,3.5065,3.51746,3.50001,3.51378,58150000.0
2008-10-14 08:55:00,3.5157,3.51742,3.50199,3.51437,36780000.0
2008-10-14 09:00:00,3.5138,3.51815,3.49981,3.50636,31510000.0
2008-10-14 09:05:00,3.50814,3.50912,3.49655,3.49655,16890000.0
2008-10-14 09:10:00,3.50515,3.50915,3.49491,3.5009,31140000.0
2008-10-14 09:15:00,3.50479,3.5057,3.49478,3.50387,29280000.0
2008-10-14 09:20:00,3.50015,3.50449,3.49156,3.49156,34130000.0
2008-10-14 09:25:00,3.49779,3.51066,3.49336,3.49616,28520000.0
2008-10-14 09:30:00,3.49785,3.5016,3.48971,3.48971,31510000.0
2008-10-14 09:35:00,3.48915,3.49205,3.48246,3.49118,27030000.0
2008-10-14 09:40:00,3.48899,3.49543,3.47745,3.48978,50670000.0
2008-10-14 09:45:00,3.47905,3.48815,3.47244,3.47558,34520000.0
2008-10-14 09:50:00,3.47975,3.483,3.46627,3.47771,37540000.0
2008-10-14 09:55:00,3.47194,3.48234,3.46912,3.48158,35280000.0
2008-10-14 10:00:00,3.48213,3.48619,3.47425,3.47425,25900000.0
2008-10-14 10:05:00,3.48288,3.48649,3.46943,3.48477,23270000.0
2008-10-14 10:10:00,3.48334,3.49158,3.47511,3.48476,37900000.0
2008-10-14 10:15:00,3.48904,3.49089,3.4775,3.48605,39040000.0
2008-10-14 10:20:00,3.47933,3.49227,3.47695,3.48556,34160000.0
2008-10-14 10:25:00,3.48304,3.49269,3.48012,3.48911,30390000.0
2008-10-14 10:30:00,3.48985,3.49448,3.48016,3.49047,23640000.0
2008-10-14 10:35:00,3.49266,3.49274,3.47825,3.48667,28510000.0
2008-10-14 10:40:00,3.48159,3.49113,3.47736,3.48936,38640000.0
2008-10-14 10:45:00,3.4888,3.49295,3.47917,3.49029,34890000.0
2008-10-14 10:50:00,3.48946,3.49254,3.4803,3.49213,35280000.0
2008-10-14 10:55:00,3.49036,3.49819,3.48404,3.49474,49150000.0
2008-10-14 11:00:00,3.4955,3.49853,3.4826,3.49441,39770000.0
2008-10-14 11:05:00,3.49737,3.49886,3.48917,3.49886,34520000.0
2008-10-14 11:10:00,3.49215,3.50003,3.48623,3.49721,40140000.0
2008-10-14 11:15:00,3.49796,3.51164,3.49202,3.51157,28160000.0
2008-10-14 11:20:00,3.51247,3.51309,3.49759,3.50555,25900000.0
2008-10-14 11:25:00,3.50712,3.51492,3.50414,3.51209,36800000.0
2008-10-14 11:30:00,3.51293,3.51293,3.49822,3.49885,45790000.0
2008-10-14 11:35:00,3.50136,3.50715,3.49405,3.50356,45790000.0
2008-10-14 11:40:00,3.49905,3.50658,3.49225,3.50112,33770000.0
2008-10-14 11:45:00,3.49592,3.50462,3.49036,3.4946,39410000.0
2008-10-14 11:50:00,3.49919,3.50176,3.49037,3.49946,21400000.0
2008-10-14 11:55:00,3.49951,3.50056,3.4876,3.4989,45410000.0
2008-10-14 12:00:00,3.49053,3.49846,3.48594,3.49625,31150000.0
2008-10-14 12:05:00,3.48722,3.49782,3.48483,3.49406,25140000.0
2008-10-14 12:10:00,3.49339,3.50077,3.48179,3.4897,31890000.0
2008-10-14 12:15:00,3.49763,3.49763,3.4855,3.495,27040000.0
2008-10-14 12:20:00,3.49634,3.49879,3.4878,3.49412,28910000.0
2008-10-14 12:25:00,3.49137,3.49755,3.48971,3.49399,33030000.0
2008-10-14 12:30:00,3.49542,3.49618,3.47723,3.4857,39050000.0
2008-10-14 12:35:00,3.48396,3.48718,3.47057,3.47397,33400000.0
2008-10-14 12:40:00,3.47745,3.48023,3.45953,3.45953,34540000.0
2008-10-14 12:45:00,3.46909,3.46964,3.45294,3.46193,30780000.0
2008-10-14 12:50:00,3.4592,3.46819,3.45422,3.46562,36050000.0
2008-10-14 12:55:00,3.46338,3.47093,3.45606,3.47093,40560000.0
2008-10-14 13:00:00,3.47096,3.47283,3.46192,3.4727,49200000.0
2008-10-14 13:05:00,3.47116,3.47753,3.46367,3.47685,39010000.0
2008-10-14 13:10:00,3.47343,3.47486,3.46249,3.4716,33040000.0
2008-10-14 13:15:00,3.47433,3.4762,3.46572,3.47092,26650000.0
2008-10-14 13:20:00,3.46956,3.47605,3.46416,3.46902,31170000.0
2008-10-14 13:25:00,3.47464,3.47618,3.46191,3.4665,38290000.0
2008-10-14 13:30:00,3.46724,3.47324,3.4569,3.46683,36070000.0
2008-10-14 13:35:00,3.47266,3.47451,3.4611,3.47084,31160000.0
2008-10-14 13:40:00,3.46852,3.47363,3.45793,3.47197,30040000.0
2008-10-14 13:45:00,3.46982,3.47561,3.46569,3.47204,30390000.0
2008-10-14 13:50:00,3.4678,3.48,3.46081,3.46386,40530000.0
2008-10-14 13:55:00,3.4693,3.47514,3.46543,3.47234,37900000.0
2008-10-14 14:00:00,3.46922,3.47484,3.46298,3.467,28150000.0
2008-10-14 14:05:00,3.47353,3.47472,3.46261,3.46898,31540000.0
2008-10-14 14:10:00,3.46601,3.47067,3.4554,3.45954,32680000.0
2008-10-14 14:15:00,3.46493,3.46741,3.4557,3.46033,34900000.0
2008-10-14 14:20:00,3.46317,3.46317,3.44668,3.45615,36400000.0
2008-10-14 14:25:00,3.45428,3.45831,3.44361,3.44794,35670000.0
2008-10-14 14:30:00,3.45336,3.45336,3.4302,3.4426,27390000.0
2008-10-14 14:35:00,3.44319,3.44377,3.42588,3.43085,35270000.0
2008-10-14 14:40:00,3.42875,3.43838,3.42348,3.42869,33770000.0
2008-10-14 14:45:00,3.42758,3.43235,3.41333,3.42295,31910000.0
2008-10-14 14:50:00,3.41924,3.43578,3.41924,3.43347,32270000.0
2008-10-14 14:55:00,3.43669,3.44311,3.42889,3.43261,35290000.0
2008-10-14 15:00:00,3.43629,3.44951,3.43562,3.44719,36770000.0
2008-10-14 15:05:00,3.43826,3.45208,3.4363,3.43872,27030000.0
2008-10-14 15:10:00,3.44279,3.45282,3.44046,3.45154,53670000.0
2008-10-14 15:15:00,3.44635,3.45209,3.4391,3.45209,35280000.0
2008-10-14 15:20:00,3.44659,3.45454,3.4407,3.45023,37500000.0
2008-10-14 15:25:00,3.44992,3.45101,3.43761,3.43798,38290000.0
2008-10-14 15:30:00,3.44787,3.44854,3.43906,3.44158,37150000.0
2008-10-14 15:35:00,3.44078,3.44494,3.42561,3.43485,33030000.0
2008-10-14 15:40:00,3.43348,3.43395,3.42092,3.43272,37520000.0
2008-10-14 15:45:00,3.43397,3.44173,3.42568,3.43582,32640000.0
2008-10-14 15:50:00,3.43854,3.44348,3.43128,3.43858,30400000.0
2008-10-14 15:55:00,3.44422,3.44683,3.43725,3.44043,37900000.0
2008-10-14 16:00:00,3.44498,3.44706,3.43628,3.44403,29650000.0
2008-10-14 16:05:00,3.4403,3.45194,3.43546,3.45027,31150000.0
2008-10-14 16:10:00,3.44561,3.45829,3.43995,3.45593,35290000.0
2008-10-14 16:15:00,3.4564,3.45854,3.44434,3.45625,38300000.0
2008-10-14 16:20:00,3.45473,3.46541,3.44853,3.44933,37150000.0
2008-10-14 16:25:00,3.45992,3.46904,3.4505,3.46752,32640000.0
2008-10-14 16:30:00,3.46281,3.46743,3.44971,3.45862,32640000.0
2008-10-14 16:35:00,3.46027,3.46422,3.45226,3.46175,39770000.0
2008-10-14 16:40:00,3.46194,3.46983,3.45433,3.46486,39030000.0
2008-10-14 16:45:00,3.47055,3.47287,3.45923,3.46749,28140000.0
2008-10-14 16:50:00,3.46501,3.47371,3.45682,3.46434,36040000.0
2008-10-14 16:55:00,3.46467,3.47,3.45405,3.46529,34560000.0
2008-10-14 17:00:00,3.46241,3.46634,3.45421,3.46468,34910000.0
2008-10-14 17:05:00,3.45933,3.4645,3.45161,3.46415,31530000.0
2008-10-14 17:10:00,3.46609,3.47063,3.45663,3.46027,23640000.0
2008-10-14 17:15:00,3.46829,3.47058,3.45471,3.46068,28160000.0
2008-10-14 17:20:00,3.46423,3.46784,3.45382,3.46211,48770000.0
2008-10-14 17:25:00,3.46314,3.46616,3.44951,3.45428,44650000.0
2008-10-14 17:30:00,3.46095,3.46315,3.4525,3.4558,35630000.0
2008-10-14 17:35:00,3.45558,3.46265,3.44829,3.45342,63390000.0
2008-10-14 17:40:00,3.46069,3.46142,3.44344,3.45563,24030000.0
2008-10-14 17:45:00,3.45478,3.465,3.44858,3.45499,30010000.0
2008-10-14 17:50:00,3.45617,3.46551,3.44943,3.46203,22500000.0
2008-10-14 17:55:00,3.46057,3.46093,3.44872,3.45564,36770000.0
2008-10-14 18:00:00,3.46272,3.46622,3.45145,3.46138,29260000.0
2008-10-14 18:05:00,3.45842,3.47355,3.45801,3.47305,32660000.0
2008-10-14 18:10:00,3.46368,3.46912,3.45341,3.46533,34170000.0
2008-10-14 18:15:00,3.46818,3.47132,3.45685,3.46001,33030000.0
2008-10-14 18:20:00,3.45559,3.4689,3.45559,3.46224,28520000.0
2008-10-14 18:25:00,3.46704,3.46838,3.45733,3.46464,25930000.0
2008-10-14 18:30:00,3.46432,3.4734,3.45611,3.46472,41650000.0
2008-10-14 18:35:00,3.4655,3.47492,3.46055,3.47045,33030000.0
2008-10-14 18:40:00,3.45996,3.47164,3.45705,3.4686,32650000.0
2008-10-14 18:45:00,3.46676,3.46676,3.45323,3.45626,16140000.0
2008-10-14 18:50:00,3.46032,3.46393,3.45398,3.45904,18760000.0
2008-10-14 18:55:00,3.45663,3.46212,3.44915,3.45848,19510000.0
2008-10-14 19:00:00,3.45637,3.46427,3.45271,3.46039,25890000.0
2008-10-14 19:05:00,3.45162,3.46125,3.4493,3.45742,18770000.0
2008-10-14 19:10:00,3.45963,3.46121,3.44973,3.45647,26650000.0
2008-10-14 19:15:00,3.46142,3.46142,3.44817,3.46,30010000.0
2008-10-14 19:20:00,3.46007,3.46007,3.45339,3.45848,5250000.0
2008-10-14 19:25:00,3.45622,3.46356,3.45428,3.46156,5250000.0
2008-10-14 19:30:00,3.46317,3.46574,3.4492,3.45416,14270000.0
2008-10-14 19:35:00,3.46168,3.46398,3.44924,3.45472,31150000.0
2008-10-14 19:40:00,3.45813,3.46494,3.44896,3.45986,49520000.0
2008-10-14 19:45:00,3.46479,3.46956,3.45536,3.46349,16510000.0
2008-10-14 19:50:00,3.45741,3.46594,3.45741,3.45991,4500000.0
2008-10-14 19:55:00,3.45659,3.46599,3.45546,3.46129,14260000.0
2008-10-14 20:00:00,3.45842,3.46805,3.45649,3.46243,13520000.0
2008-10-14 20:05:00,3.46384,3.46638,3.45288,3.45881,29290000.0
2008-10-14 20:10:00,3.46157,3.46719,3.45077,3.46154,20260000.0
2008-10-14 20:15:00,3.46328,3.46533,3.45511,3.46533,14260000.0
2008-10-14 20:20:00,3.46374,3.47075,3.45747,3.46186,22140000.0
2008-10-14 20:25:00,3.46706,3.46706,3.45435,3.46064,10140000.0
2008-10-14 20:30:00,3.45672,3.46635,3.45533,3.46182,13130000.0
2008-10-14 20:35:00,3.45918,3.46627,3.45362,3.45362,28880000.0
2008-10-14 20:40:00,3.46468,3.46981,3.45494,3.45903,39750000.0
2008-10-14 20:45:00,3.4684,3.4684,3.45963,3.45963,10500000.0
2008-10-14 20:50:00,3.47058,3.47527,3.46032,3.46735,33030000.0
2008-10-14 20:55:00,3.47269,3.47837,3.4647,3.47476,44650000.0
2008-10-14 21:00:00,3.47038,3.47539,3.46188,3.46748,25530000.0
2008-10-14 21:05:00,3.47131,3.47683,3.45969,3.47296,25890000.0
2008-10-14 21:10:00,3.47395,3.47457,3.46296,3.46798,27410000.0
2008-10-14 21:15:00,3.47425,3.48027,3.4639,3.47617,12010000.0
2008-10-14 21:25:00,3.46713,3.4787,3.46433,3.47514,7890000.0
2008-10-14 21:30:00,3.47117,3.47482,3.46184,3.4716,27770000.0
2008-10-14 21:35:00,3.47148,3.47464,3.46338,3.47199,18020000.0
2008-10-14 21:40:00,3.45768,3.47272,3.45768,3.47272,22910000.0
2008-10-14 21:45:00,3.47187,3.47804,3.46012,3.4732,18770000.0
2008-10-14 21:50:00,3.46429,3.47704,3.46217,3.47228,13890000.0
2008-10-14 21:55:00,3.46149,3.47152,3.46031,3.47152,9000000.0
2008-10-14 22:00:00,3.47319,3.47319,3.4604,3.47185,13520000.0
2008-10-14 22:05:00,3.46224,3.47607,3.45949,3.46823,19520000.0
2008-10-14 22:10:00,3.46436,3.46442,3.46436,3.46442,1500000.0
2008-10-14 22:15:00,3.46107,3.47206,3.45968,3.47149,22160000.0
2008-10-14 22:25:00,3.46275,3.47418,3.46238,3.47198,6390000.0
2008-10-14 22:30:00,3.46873,3.47015,3.45731,3.46934,13530000.0
2008-10-14 22:35:00,3.46315,3.47514,3.4623,3.47199,12410000.0
2008-10-14 22:40:00,3.46298,3.47506,3.46253,3.47233,13890000.0
2008-10-14 22:45:00,3.4639,3.47669,3.45666,3.46884,12780000.0
2008-10-14 22:50:00,3.46299,3.47528,3.46281,3.47234,6760000.0
2008-10-14 22:55:00,3.46185,3.4713,3.46081,3.47122,6390000.0
2008-10-14 23:00:00,3.46312,3.47275,3.46082,3.46899,20280000.0
2008-10-14 23:10:00,3.46167,3.47179,3.46028,3.46889,15020000.0
2008-10-14 23:15:00,3.46302,3.46768,3.46302,3.46768,1500000.0
2008-10-14 23:20:00,3.46664,3.47192,3.46664,3.47084,8250000.0
2008-10-14 23:30:00,3.46212,3.47175,3.45671,3.46905,13520000.0
2008-10-14 23:35:00,3.46816,3.47051,3.46455,3.4652,7500000.0
2008-10-14 23:45:00,3.46502,3.47512,3.46278,3.47232,13150000.0
2008-10-15 00:00:00,3.46502,3.47465,3.46363,3.47445,6760000.0
2008-10-15 00:15:00,3.46512,3.47475,3.46373,3.47454,6760000.0
2008-10-15 00:25:00,3.46714,3.47344,3.46535,3.47034,3750000.0
2008-10-15 00:30:00,3.47208,3.47418,3.46444,3.47164,4500000.0
2008-10-15 00:35:00,3.46315,3.47419,3.46311,3.46969,13510000.0
2008-10-15 00:40:00,3.46807,3.4727,3.46076,3.46881,12010000.0
2008-10-15 00:45:00,3.46418,3.47598,3.46418,3.46918,5270000.0
2008-10-15 00:50:00,3.46635,3.4712,3.46635,3.46975,3000000.0
2008-10-15 00:55:00,3.46734,3.47152,3.4619,3.46923,6000000.0
2008-10-15 01:00:00,3.47393,3.47472,3.46139,3.47054,26250000.0
2008-10-15 01:05:00,3.46903,3.47249,3.46123,3.46852,21750000.0
2008-10-15 01:10:00,3.46231,3.4733,3.46092,3.4683,23280000.0
2008-10-15 01:15:00,3.47014,3.47096,3.46091,3.47022,12010000.0
2008-10-15 01:20:00,3.46026,3.47195,3.45725,3.46642,19890000.0
2008-10-15 01:25:00,3.46252,3.47477,3.46045,3.4709,21030000.0
2008-10-15 01:30:00,3.47328,3.47328,3.46038,3.46038,10500000.0
2008-10-15 01:35:00,3.466,3.47371,3.45797,3.46921,23280000.0
2008-10-15 01:40:00,3.46597,3.47423,3.45914,3.47423,40550000.0
2008-10-15 01:45:00,3.47049,3.47135,3.45913,3.46927,28140000.0
2008-10-15 01:50:00,3.46394,3.47807,3.46297,3.47252,6760000.0
2008-10-15 01:55:00,3.46342,3.47466,3.46293,3.4725,6020000.0
2008-10-15 02:00:00,3.46875,3.47541,3.46155,3.46593,19530000.0
2008-10-15 02:05:00,3.46596,3.47404,3.46028,3.47247,12020000.0
2008-10-15 02:10:00,3.46192,3.47154,3.46018,3.47093,7130000.0
2008-10-15 02:15:00,3.47485,3.47485,3.45783,3.45998,13130000.0
2008-10-15 02:20:00,3.46573,3.47462,3.46294,3.47251,12750000.0
2008-10-15 02:25:00,3.46202,3.47165,3.45801,3.46994,13150000.0
2008-10-15 02:30:00,3.46906,3.46906,3.46274,3.46606,3000000.0
2008-10-15 02:40:00,3.46319,3.47478,3.46295,3.47251,7130000.0
2008-10-15 02:45:00,3.46687,3.47676,3.46285,3.47246,13150000.0
2008-10-15 02:50:00,3.46077,3.46987,3.45787,3.46987,6760000.0
2008-10-15 03:00:00,3.466,3.47611,3.46434,3.46982,8250000.0
2008-10-15 03:05:00,3.47123,3.47562,3.46288,3.47247,10500000.0
2008-10-15 03:10:00,3.46199,3.4715,3.46113,3.46906,9380000.0
2008-10-15 03:15:00,3.46913,3.47485,3.45748,3.4692,11270000.0
2008-10-15 03:25:00,3.46319,3.46846,3.45697,3.46767,16140000.0
2008-10-15 03:30:00,3.46993,3.47145,3.46182,3.47145,4130000.0
2008-10-15 03:35:00,3.4597,3.46918,3.45842,3.46625,9010000.0
2008-10-15 03:40:00,3.4601,3.47267,3.45942,3.46298,19520000.0
2008-10-15 03:45:00,3.46668,3.47055,3.45606,3.46759,19130000.0
2008-10-15 04:00:00,3.46162,3.47125,3.46023,3.47105,7130000.0
2008-10-15 04:05:00,3.44802,3.45765,3.44663,3.45744,6760000.0
2008-10-15 04:10:00,3.46021,3.47224,3.4598,3.46928,5650000.0
2008-10-15 04:15:00,3.46212,3.47175,3.46073,3.46476,9010000.0
2008-10-15 04:20:00,3.4687,3.48016,3.46036,3.47263,26640000.0
2008-10-15 04:25:00,3.45772,3.47775,3.45772,3.47755,13510000.0
2008-10-15 04:30:00,3.46282,3.47863,3.46143,3.47863,12780000.0
2008-10-15 04:40:00,3.46762,3.479,3.45821,3.47196,9760000.0
2008-10-15 04:45:00,3.46672,3.47782,3.46001,3.47782,16140000.0
2008-10-15 04:55:00,3.46602,3.47565,3.46463,3.47545,6390000.0
2008-10-15 05:00:00,3.46682,3.47645,3.46543,3.47625,6760000.0
2008-10-15 05:05:00,3.47102,3.48303,3.47014,3.4797,6760000.0
2008-10-15 05:10:00,3.46832,3.47795,3.46693,3.47775,6390000.0
2008-10-15 05:15:00,3.46837,3.48523,3.46837,3.48022,7890000.0
2008-10-15 05:20:00,3.47051,3.48062,3.4695,3.47986,6760000.0
2008-10-15 05:25:00,3.46802,3.47765,3.46091,3.4676,17280000.0
2008-10-15 05:30:00,3.46403,3.48414,3.46403,3.47646,19140000.0
2008-10-15 05:35:00,3.47227,3.4822,3.47017,3.48143,6390000.0
2008-10-15 05:40:00,3.48198,3.48302,3.46976,3.47212,34890000.0
2008-10-15 05:45:00,3.48169,3.48238,3.46731,3.4808,19890000.0
2008-10-15 05:50:00,3.47042,3.48083,3.46818,3.47077,38650000.0
2008-10-15 05:55:00,3.47743,3.48172,3.46692,3.47936,24770000.0
2008-10-15 06:00:00,3.47293,3.47339,3.46694,3.46694,2630000.0
2008-10-15 06:05:00,3.47157,3.48399,3.4679,3.4804,17630000.0
2008-10-15 06:10:00,3.47392,3.48355,3.47253,3.48334,6760000.0
2008-10-15 06:15:00,3.47739,3.47875,3.47285,3.47285,4130000.0
2008-10-15 06:20:00,3.46537,3.47803,3.45902,3.47803,17280000.0
2008-10-15 06:25:00,3.47162,3.48125,3.47023,3.48104,7500000.0
2008-10-15 06:30:00,3.47183,3.47739,3.45869,3.47543,12010000.0
2008-10-15 06:35:00,3.4691,3.47895,3.46685,3.47874,13520000.0
2008-10-15 06:45:00,3.47337,3.47746,3.46802,3.47742,7500000.0
2008-10-15 06:50:00,3.47064,3.48123,3.47043,3.48006,6390000.0
2008-10-15 06:55:00,3.47162,3.48125,3.47023,3.48104,7130000.0
2008-10-15 07:00:00,3.46792,3.48362,3.46653,3.48015,13520000.0
2008-10-15 07:05:00,3.48009,3.48274,3.47163,3.4746,13130000.0
2008-10-15 07:10:00,3.47112,3.48075,3.46973,3.48055,6760000.0
2008-10-15 07:15:00,3.46212,3.47175,3.46073,3.47154,7130000.0
2008-10-15 07:20:00,3.47398,3.48033,3.46078,3.47635,15770000.0
2008-10-15 07:25:00,3.46822,3.48225,3.46545,3.47761,25520000.0
2008-10-15 07:30:00,3.47727,3.48308,3.47203,3.47214,18780000.0
2008-10-15 07:35:00,3.46867,3.47731,3.46148,3.47288,12040000.0
2008-10-15 07:40:00,3.46476,3.48154,3.46105,3.47287,29260000.0
2008-10-15 07:45:00,3.46825,3.47529,3.45949,3.46699,18380000.0
2008-10-15 07:50:00,3.47115,3.47544,3.46565,3.47104,15750000.0
2008-10-15 07:55:00,3.47798,3.47798,3.46306,3.46578,18400000.0
2008-10-15 08:00:00,3.47469,3.47648,3.45818,3.47404,22880000.0
2008-10-15 08:05:00,3.46319,3.47605,3.46101,3.47231,32250000.0
2008-10-15 08:10:00,3.47585,3.47605,3.46307,3.47429,7890000.0
2008-10-15 08:15:00,3.47104,3.4763,3.46164,3.47369,24020000.0
2008-10-15 08:20:00,3.473,3.4841,3.47039,3.48206,25520000.0
2008-10-15 08:25:00,3.4816,3.48548,3.47194,3.47649,37520000.0
2008-10-15 08:30:00,3.47792,3.50174,3.47792,3.49667,38260000.0
2008-10-15 08:35:00,3.50174,3.5085,3.49061,3.50053,50280000.0
2008-10-15 08:40:00,3.49858,3.50393,3.48972,3.49893,44270000.0
2008-10-15 08:45:00,3.49877,3.50214,3.48431,3.49242,36390000.0
2008-10-15 08:50:00,3.48889,3.49643,3.48043,3.49307,23250000.0
2008-10-15 08:55:00,3.49382,3.49477,3.47749,3.4898,30750000.0
2008-10-15 09:00:00,3.49349,3.50338,3.48801,3.49912,31130000.0
2008-10-15 09:05:00,3.50102,3.50472,3.48761,3.50334,28880000.0
2008-10-15 09:10:00,3.50334,3.51265,3.49826,3.50813,36760000.0
2008-10-15 09:15:00,3.51005,3.51005,3.49504,3.49666,36390000.0
2008-10-15 09:20:00,3.50439,3.51019,3.49783,3.49783,22520000.0
2008-10-15 09:25:00,3.50539,3.51336,3.50208,3.50798,27030000.0
2008-10-15 09:30:00,3.50922,3.51889,3.50664,3.51704,31520000.0
2008-10-15 09:35:00,3.51737,3.51836,3.50797,3.51754,27400000.0
2008-10-15 09:40:00,3.51094,3.52407,3.50543,3.52099,50300000.0
2008-10-15 09:45:00,3.51287,3.52159,3.50759,3.51493,35260000.0
2008-10-15 09:50:00,3.5201,3.52119,3.50684,3.51648,38650000.0
2008-10-15 09:55:00,3.50959,3.51956,3.50544,3.5141,35280000.0
2008-10-15 10:00:00,3.51341,3.51623,3.50607,3.50607,26650000.0
2008-10-15 10:05:00,3.51374,3.51573,3.5015,3.51208,29650000.0
2008-10-15 10:10:00,3.51258,3.51536,3.50562,3.51059,37520000.0
2008-10-15 10:15:00,3.51563,3.516,3.50414,3.51419,33390000.0
2008-10-15 10:20:00,3.50856,3.51679,3.50667,3.50966,28520000.0
2008-10-15 10:25:00,3.50941,3.51551,3.50468,3.51488,18020000.0
2008-10-15 10:30:00,3.51386,3.51386,3.50219,3.50525,21750000.0
2008-10-15 10:35:00,3.51112,3.52071,3.50513,3.52071,28160000.0
2008-10-15 10:40:00,3.51581,3.52497,3.50914,3.52497,35660000.0
2008-10-15 10:45:00,3.52263,3.52592,3.51245,3.52273,34150000.0
2008-10-15 10:50:00,3.52405,3.52756,3.51377,3.52257,36020000.0
2008-10-15 10:55:00,3.52353,3.53131,3.51516,3.52644,45460000.0
2008-10-15 11:00:00,3.52472,3.53347,3.51171,3.52561,40510000.0
2008-10-15 11:05:00,3.53081,3.53422,3.5183,3.5275,33010000.0
2008-10-15 11:10:00,3.52407,3.53749,3.5189,3.53637,39770000.0
2008-10-15 11:15:00,3.53634,3.53872,3.52478,3.53545,32300000.0
2008-10-15 11:20:00,3.53329,3.54135,3.52321,3.53088,26640000.0
2008-10-15 11:25:00,3.53358,3.53715,3.52271,3.52694,37170000.0
2008-10-15 11:30:00,3.52399,3.52656,3.50592,3.50772,45800000.0
2008-10-15 11:35:00,3.51712,3.52382,3.50236,3.51119,45420000.0
2008-10-15 11:40:00,3.50431,3.51619,3.4993,3.51619,34910000.0
2008-10-15 11:45:00,3.51102,3.51897,3.50677,3.511,40900000.0
2008-10-15 11:50:00,3.50939,3.51519,3.50192,3.51283,30010000.0
2008-10-15 11:55:00,3.5155,3.52387,3.50666,3.52141,44670000.0
2008-10-15 12:00:00,3.51478,3.52374,3.51086,3.51688,30050000.0
2008-10-15 12:05:00,3.50701,3.52211,3.50701,3.51902,31520000.0
2008-10-15 12:10:00,3.51611,3.51921,3.50234,3.50488,44660000.0
2008-10-15 12:15:00,3.5148,3.51532,3.50273,3.51472,16130000.0
2008-10-15 12:20:00,3.51452,3.51452,3.50247,3.51137,24020000.0
2008-10-15 12:25:00,3.50719,3.51656,3.50633,3.51324,32270000.0
2008-10-15 12:30:00,3.51721,3.5182,3.50483,3.51365,40900000.0
2008-10-15 12:35:00,3.51343,3.51603,3.5044,3.51079,31140000.0
2008-10-15 12:40:00,3.51285,3.51556,3.50326,3.50326,26310000.0
2008-10-15 12:45:00,3.51263,3.51693,3.50257,3.51254,30040000.0
2008-10-15 12:50:00,3.50874,3.51612,3.50398,3.50398,36040000.0
2008-10-15 12:55:00,3.51197,3.52,3.5063,3.51741,39450000.0
2008-10-15 13:00:00,3.51599,3.51674,3.50372,3.51273,40530000.0
2008-10-15 13:05:00,3.51163,3.51427,3.50364,3.51336,35650000.0
2008-10-15 13:10:00,3.51269,3.51392,3.50356,3.50901,25530000.0
2008-10-15 13:15:00,3.51432,3.51432,3.49973,3.5054,25170000.0
2008-10-15 13:20:00,3.50446,3.51033,3.49621,3.49945,32270000.0
2008-10-15 13:25:00,3.50339,3.51187,3.49646,3.50611,38290000.0
2008-10-15 13:30:00,3.50672,3.51084,3.4988,3.50786,20270000.0
2008-10-15 13:35:00,3.50761,3.51064,3.49753,3.50647,19540000.0
2008-10-15 13:40:00,3.50957,3.51579,3.50143,3.51418,25940000.0
2008-10-15 13:45:00,3.51139,3.51912,3.50599,3.5151,29660000.0
2008-10-15 13:50:00,3.51622,3.51994,3.5032,3.50827,35310000.0
2008-10-15 13:55:00,3.51475,3.51705,3.51072,3.51705,18390000.0
2008-10-15 14:00:00,3.51643,3.51755,3.50807,3.50945,34520000.0
2008-10-15 14:05:00,3.51642,3.51653,3.50626,3.5156,29260000.0
2008-10-15 14:10:00,3.50932,3.51908,3.50551,3.50925,34530000.0
2008-10-15 14:15:00,3.51286,3.52031,3.50846,3.51842,36770000.0
2008-10-15 14:20:00,3.51817,3.52616,3.50958,3.52355,34900000.0
2008-10-15 14:25:00,3.52257,3.53215,3.51687,3.52753,36770000.0
2008-10-15 14:30:00,3.51955,3.53537,3.51955,3.52878,30390000.0
2008-10-15 14:35:00,3.53144,3.53164,3.5182,3.52554,31170000.0
2008-10-15 14:40:00,3.52947,3.53033,3.51602,3.5269,26270000.0
2008-10-15 14:45:00,3.52786,3.52859,3.51595,3.52669,33020000.0
2008-10-15 14:50:00,3.52789,3.52977,3.51895,3.52434,26630000.0
2008-10-15 14:55:00,3.52801,3.53037,3.51349,3.51672,33070000.0
2008-10-15 15:00:00,3.52341,3.52984,3.51858,3.52765,35660000.0
2008-10-15 15:05:00,3.52222,3.53176,3.51964,3.52042,27030000.0
2008-10-15 15:10:00,3.52286,3.53068,3.51332,3.52095,52930000.0
2008-10-15 15:15:00,3.51525,3.51887,3.49889,3.51551,34910000.0
2008-10-15 15:20:00,3.50739,3.51769,3.50454,3.51365,34910000.0
2008-10-15 15:25:00,3.5133,3.51617,3.50276,3.5053,46520000.0
2008-10-15 15:30:00,3.51398,3.51631,3.50804,3.5105,34930000.0
2008-10-15 15:35:00,3.51216,3.52996,3.50858,3.52663,32290000.0
2008-10-15 15:40:00,3.52772,3.53354,3.52006,3.53156,32270000.0
2008-10-15 15:45:00,3.53277,3.53888,3.5229,3.53145,33010000.0
2008-10-15 15:50:00,3.53772,3.53772,3.52538,3.52983,31890000.0
2008-10-15 15:55:00,3.53516,3.54285,3.53063,3.53432,37530000.0
2008-10-15 16:00:00,3.53739,3.53748,3.52322,3.53215,29650000.0
2008-10-15 16:05:00,3.52721,3.5389,3.52345,3.53518,31890000.0
2008-10-15 16:10:00,3.52988,3.53319,3.51819,3.5265,36780000.0
2008-10-15 16:15:00,3.52722,3.53247,3.51844,3.52962,39410000.0
2008-10-15 16:20:00,3.52901,3.53615,3.52119,3.52314,36420000.0
2008-10-15 16:25:00,3.52945,3.53724,3.51996,3.53186,32270000.0
2008-10-15 16:30:00,3.52804,3.53386,3.50749,3.51763,31530000.0
2008-10-15 16:35:00,3.51882,3.51974,3.50345,3.51208,34150000.0
2008-10-15 16:40:00,3.51631,3.51844,3.49931,3.51272,39400000.0
2008-10-15 16:45:00,3.51737,3.52408,3.50657,3.52075,32280000.0
2008-10-15 16:50:00,3.51846,3.52578,3.50936,3.52036,37160000.0
2008-10-15 16:55:00,3.5163,3.52299,3.50143,3.50411,36410000.0
2008-10-15 17:00:00,3.50584,3.51265,3.49985,3.51148,35290000.0
2008-10-15 17:05:00,3.50545,3.51659,3.50224,3.51212,23660000.0
2008-10-15 17:10:00,3.51391,3.51391,3.4868,3.48827,32260000.0
2008-10-15 17:15:00,3.49456,3.49962,3.47749,3.49592,30010000.0
2008-10-15 17:20:00,3.49893,3.49893,3.4833,3.49299,48430000.0
2008-10-15 17:25:00,3.49359,3.50336,3.48749,3.49225,44270000.0
2008-10-15 17:30:00,3.49854,3.50709,3.49394,3.49961,34150000.0
2008-10-15 17:35:00,3.50077,3.50938,3.48883,3.49203,55140000.0
2008-10-15 17:40:00,3.50153,3.50249,3.48888,3.49831,24770000.0
2008-10-15 17:45:00,3.49725,3.5002,3.48408,3.49789,24380000.0
2008-10-15 17:50:00,3.49372,3.50284,3.49009,3.5022,28890000.0
2008-10-15 17:55:00,3.50147,3.51588,3.49543,3.51165,20250000.0
2008-10-15 18:00:00,3.51437,3.51634,3.50033,3.51094,37890000.0
2008-10-15 18:05:00,3.50608,3.51886,3.50608,3.51641,34880000.0
2008-10-15 18:10:00,3.50787,3.52047,3.50787,3.51975,22530000.0
2008-10-15 18:15:00,3.52047,3.52255,3.5127,3.51858,33410000.0
2008-10-15 18:20:00,3.51599,3.52757,3.51599,3.51952,32670000.0
2008-10-15 18:25:00,3.52541,3.52906,3.51784,3.5255,32660000.0
2008-10-15 18:30:00,3.52887,3.52998,3.51155,3.51967,40910000.0
2008-10-15 18:35:00,3.51928,3.53098,3.51628,3.52422,30420000.0
2008-10-15 18:40:00,3.51876,3.53129,3.5151,3.52353,29300000.0
2008-10-15 18:45:00,3.52419,3.52419,3.51173,3.51774,25140000.0
2008-10-15 18:50:00,3.52068,3.52549,3.51465,3.51956,20640000.0
2008-10-15 18:55:00,3.52086,3.52797,3.51464,3.52267,47640000.0
2008-10-15 19:00:00,3.5227,3.52665,3.51282,3.52434,26640000.0
2008-10-15 19:05:00,3.52486,3.53594,3.51517,3.53506,37530000.0
2008-10-15 19:10:00,3.53277,3.53437,3.52109,3.53021,24030000.0
2008-10-15 19:15:00,3.53605,3.53605,3.52123,3.53559,25160000.0
2008-10-15 19:20:00,3.53428,3.53749,3.52479,3.53597,28130000.0
2008-10-15 19:25:00,3.53071,3.53649,3.52134,3.5287,24780000.0
2008-10-15 19:30:00,3.52961,3.53407,3.52407,3.52407,10890000.0
2008-10-15 19:35:00,3.53279,3.53901,3.52773,3.53297,19930000.0
2008-10-15 19:40:00,3.53585,3.53845,3.52412,3.5317,33020000.0
2008-10-15 19:45:00,3.53727,3.54236,3.52882,3.52893,25900000.0
2008-10-15 19:50:00,3.53912,3.54394,3.52721,3.54015,16510000.0
2008-10-15 19:55:00,3.53869,3.55117,3.53412,3.54267,16140000.0
2008-10-15 20:00:00,3.55026,3.55372,3.53883,3.54855,25130000.0
2008-10-15 20:05:00,3.55344,3.57348,3.54916,3.56075,35660000.0
2008-10-15 20:10:00,3.56882,3.57225,3.56123,3.57205,10510000.0
2008-10-15 20:15:00,3.56412,3.57614,3.56276,3.5661,12770000.0
2008-10-15 20:20:00,3.57105,3.57168,3.55095,3.56617,27040000.0
2008-10-15 20:25:00,3.56012,3.57001,3.55138,3.56492,12400000.0
2008-10-15 20:30:00,3.56511,3.56723,3.54727,3.54965,23250000.0
2008-10-15 20:35:00,3.54622,3.55838,3.54033,3.55701,18760000.0
2008-10-15 20:40:00,3.55573,3.55887,3.547,3.55186,39000000.0
2008-10-15 20:45:00,3.56007,3.56007,3.54732,3.55537,9750000.0
2008-10-15 20:50:00,3.54793,3.55912,3.54453,3.55238,15770000.0
2008-10-15 20:55:00,3.54989,3.5594,3.53986,3.54963,30770000.0
2008-10-15 21:00:00,3.5513,3.55368,3.54253,3.55335,13890000.0
2008-10-15 21:05:00,3.54543,3.55954,3.54533,3.55265,33390000.0
2008-10-15 21:10:00,3.54753,3.55218,3.54479,3.54816,8260000.0
2008-10-15 21:15:00,3.54881,3.5597,3.53883,3.5526,19150000.0
2008-10-15 21:20:00,3.5475,3.55453,3.54383,3.54518,11650000.0
2008-10-15 21:25:00,3.54977,3.56372,3.54977,3.56236,16530000.0
2008-10-15 21:30:00,3.56153,3.56652,3.55065,3.55965,9380000.0
2008-10-15 21:35:00,3.55871,3.56,3.55024,3.55527,6380000.0
2008-10-15 21:40:00,3.55614,3.56699,3.55391,3.56634,29270000.0
2008-10-15 21:45:00,3.56896,3.56896,3.55591,3.56443,14250000.0
2008-10-15 21:50:00,3.56698,3.56785,3.5549,3.558,8260000.0
2008-10-15 21:55:00,3.55342,3.57375,3.55317,3.57375,15020000.0
2008-10-15 22:00:00,3.56544,3.57706,3.56501,3.57704,15030000.0
2008-10-15 22:05:00,3.56994,3.57854,3.56417,3.57274,9020000.0
2008-10-15 22:10:00,3.57772,3.57772,3.5593,3.57448,30760000.0
2008-10-15 22:15:00,3.56964,3.57828,3.56764,3.57788,13130000.0
2008-10-15 22:20:00,3.56872,3.59047,3.56733,3.58725,12390000.0
2008-10-15 22:25:00,3.59315,3.59808,3.58213,3.59421,35250000.0
2008-10-15 22:30:00,3.59285,3.60032,3.59135,3.59522,12000000.0
2008-10-15 22:35:00,3.59619,3.59981,3.58813,3.59739,16890000.0
2008-10-15 22:40:00,3.59595,3.59915,3.58506,3.58506,27030000.0
2008-10-15 22:45:00,3.59766,3.60174,3.58741,3.60174,19880000.0
2008-10-15 22:50:00,3.59442,3.60442,3.59442,3.60232,5630000.0
2008-10-15 22:55:00,3.60401,3.6057,3.59323,3.60328,15390000.0
2008-10-15 23:00:00,3.59871,3.61199,3.59452,3.60563,20650000.0
2008-10-15 23:05:00,3.59289,3.60194,3.58991,3.60194,11640000.0
2008-10-15 23:15:00,3.60494,3.61025,3.59553,3.60514,8630000.0
2008-10-15 23:20:00,3.59847,3.60583,3.59819,3.60321,7500000.0
2008-10-15 23:25:00,3.59605,3.60924,3.5955,3.60512,7130000.0
2008-10-15 23:30:00,3.60162,3.61125,3.59077,3.60294,22510000.0
2008-10-15 23:35:00,3.60947,3.60947,3.59851,3.60378,22130000.0
2008-10-15 23:40:00,3.59912,3.60875,3.59773,3.60852,10130000.0
2008-10-15 23:45:00,3.60072,3.61035,3.59933,3.61015,6760000.0
2008-10-15 23:50:00,3.59912,3.60875,3.59773,3.60854,7500000.0
2008-10-16 00:00:00,3.59688,3.60677,3.59461,3.60677,7130000.0
2008-10-16 00:10:00,3.60883,3.61028,3.60072,3.60478,10900000.0
2008-10-16 00:20:00,3.60205,3.60864,3.59945,3.60864,8250000.0
2008-10-16 00:30:00,3.60727,3.61449,3.60042,3.6101,11630000.0
2008-10-16 00:35:00,3.59454,3.60669,3.59369,3.60315,7500000.0
2008-10-16 00:45:00,3.59268,3.60806,3.59268,3.60806,7890000.0
2008-10-16 00:50:00,3.59772,3.607,3.59504,3.607,6390000.0
2008-10-16 01:00:00,3.59822,3.60785,3.59683,3.60765,7500000.0
2008-10-16 01:15:00,3.60275,3.60862,3.59602,3.59773,12750000.0
2008-10-16 01:25:00,3.59552,3.60515,3.59413,3.60494,7500000.0
2008-10-16 01:35:00,3.59789,3.60899,3.59496,3.60735,10880000.0
2008-10-16 01:40:00,3.59912,3.60875,3.59773,3.60854,6760000.0
2008-10-16 01:45:00,3.60032,3.60995,3.59893,3.60975,6760000.0
2008-10-16 02:05:00,3.59912,3.60875,3.59773,3.60854,7130000.0
2008-10-16 02:10:00,3.60492,3.6124,3.59787,3.6101,11250000.0
2008-10-16 02:15:00,3.59745,3.60701,3.595,3.60701,12780000.0
2008-10-16 02:30:00,3.60062,3.61025,3.59773,3.60854,15390000.0
2008-10-16 02:35:00,3.59779,3.60858,3.59779,3.60858,1500000.0
2008-10-16 02:40:00,3.60131,3.61475,3.60055,3.61014,6390000.0
2008-10-16 02:55:00,3.59912,3.60875,3.59773,3.60854,5650000.0
2008-10-16 03:15:00,3.60012,3.60975,3.59873,3.60955,6760000.0
2008-10-16 03:25:00,3.59912,3.60875,3.59773,3.60854,6020000.0
2008-10-16 03:45:00,3.58557,3.58931,3.57899,3.58512,12000000.0
2008-10-16 04:00:00,3.58082,3.59045,3.57943,3.59024,6760000.0
2008-10-16 04:20:00,3.57993,3.59627,3.57993,3.59112,7130000.0
2008-10-16 04:25:00,3.58692,3.59655,3.58553,3.59634,6390000.0
2008-10-16 04:30:00,3.59189,3.60525,3.59093,3.59301,10510000.0
2008-10-16 04:35:00,3.58753,3.59703,3.58509,3.59703,7130000.0
2008-10-16 04:40:00,3.58736,3.597,3.58501,3.597,7500000.0
2008-10-16 04:45:00,3.59052,3.60015,3.58913,3.59877,9020000.0
2008-10-16 04:50:00,3.5913,3.60462,3.59052,3.60013,6760000.0
2008-10-16 05:00:00,3.59032,3.59995,3.58893,3.59344,9380000.0
2008-10-16 05:15:00,3.59607,3.60012,3.59607,3.60012,1500000.0
2008-10-16 05:30:00,3.59042,3.60005,3.58773,3.59855,12410000.0
2008-10-16 05:35:00,3.58728,3.59879,3.58499,3.59703,14280000.0
2008-10-16 05:45:00,3.59072,3.60035,3.58933,3.60014,7130000.0
2008-10-16 05:50:00,3.58912,3.59875,3.58773,3.59855,6020000.0
2008-10-16 06:00:00,3.59082,3.60045,3.58943,3.60025,6390000.0
2008-10-16 06:10:00,3.59849,3.59849,3.58804,3.59778,3750000.0
2008-10-16 06:15:00,3.59824,3.60018,3.58488,3.59693,13150000.0
2008-10-16 06:25:00,3.58892,3.59855,3.58753,3.59344,9750000.0
2008-10-16 06:30:00,3.59118,3.60105,3.59097,3.59394,8260000.0
2008-10-16 06:35:00,3.59644,3.61126,3.58699,3.61029,15390000.0
2008-10-16 06:40:00,3.60614,3.61195,3.59845,3.60723,28910000.0
2008-10-16 06:45:00,3.61006,3.61219,3.60019,3.60865,25140000.0
2008-10-16 06:50:00,3.60053,3.61156,3.59752,3.61156,9000000.0
2008-10-16 06:55:00,3.60963,3.61299,3.60963,3.61299,1130000.0
2008-10-16 07:00:00,3.60886,3.61333,3.60087,3.61031,22900000.0
2008-10-16 07:05:00,3.60589,3.61322,3.60328,3.60872,15400000.0
2008-10-16 07:10:00,3.61208,3.6133,3.59994,3.61195,29640000.0
2008-10-16 07:15:00,3.60941,3.61333,3.60117,3.61159,16150000.0
2008-10-16 07:20:00,3.60276,3.61379,3.60155,3.61073,30030000.0
2008-10-16 07:25:00,3.61196,3.61456,3.6041,3.61311,19890000.0
2008-10-16 07:30:00,3.61556,3.61667,3.60326,3.60532,17630000.0
2008-10-16 07:35:00,3.60954,3.61478,3.60497,3.60816,15760000.0
2008-10-16 07:40:00,3.6106,3.61485,3.60071,3.61193,33390000.0
2008-10-16 07:45:00,3.61067,3.6175,3.60293,3.61557,24380000.0
2008-10-16 07:50:00,3.61,3.61968,3.60644,3.60983,36020000.0
2008-10-16 07:55:00,3.61571,3.61857,3.60332,3.61444,12750000.0
2008-10-16 08:00:00,3.61,3.61128,3.58091,3.593,29250000.0
2008-10-16 08:05:00,3.58318,3.6089,3.58089,3.60678,37510000.0
2008-10-16 08:10:00,3.60558,3.6068,3.59114,3.59584,29640000.0
2008-10-16 08:15:00,3.59742,3.60269,3.58011,3.5885,34880000.0
2008-10-16 08:20:00,3.59176,3.59297,3.57755,3.58795,21400000.0
2008-10-16 08:25:00,3.57802,3.58715,3.57787,3.58224,28900000.0
2008-10-16 08:30:00,3.5802,3.58736,3.56415,3.57674,29260000.0
2008-10-16 08:35:00,3.57715,3.57791,3.56217,3.56431,37140000.0
2008-10-16 08:40:00,3.56904,3.57546,3.55825,3.56591,34880000.0
2008-10-16 08:45:00,3.56548,3.57049,3.56034,3.56665,17630000.0
2008-10-16 08:50:00,3.56591,3.57004,3.55196,3.56211,34910000.0
2008-10-16 08:55:00,3.55642,3.56127,3.54976,3.56,31900000.0
2008-10-16 09:00:00,3.55903,3.56075,3.54407,3.55602,20260000.0
2008-10-16 09:05:00,3.5532,3.55458,3.54083,3.55036,26260000.0
2008-10-16 09:10:00,3.55493,3.56113,3.54788,3.55888,31520000.0
2008-10-16 09:15:00,3.56185,3.56185,3.54772,3.54901,42010000.0
2008-10-16 09:20:00,3.55799,3.55926,3.54782,3.55837,36760000.0
2008-10-16 09:25:00,3.55325,3.55902,3.54517,3.54544,40140000.0
2008-10-16 09:30:00,3.5479,3.5524,3.53822,3.54578,40910000.0
2008-10-16 09:35:00,3.54851,3.55154,3.53706,3.54397,42400000.0
2008-10-16 09:40:00,3.54828,3.55471,3.53772,3.54506,47660000.0
2008-10-16 09:45:00,3.54639,3.55705,3.54383,3.54716,34520000.0
2008-10-16 09:50:00,3.55102,3.55357,3.539,3.55101,33780000.0
2008-10-16 09:55:00,3.54437,3.55621,3.54171,3.55582,35280000.0
2008-10-16 10:00:00,3.55781,3.55781,3.54212,3.54212,25160000.0
2008-10-16 10:05:00,3.54903,3.55259,3.53251,3.53913,29280000.0
2008-10-16 10:10:00,3.54288,3.54288,3.51496,3.52025,38660000.0
2008-10-16 10:15:00,3.52801,3.53241,3.51357,3.52602,37550000.0
2008-10-16 10:20:00,3.53287,3.53694,3.52473,3.53147,27390000.0
2008-10-16 10:25:00,3.52909,3.53672,3.52682,3.53161,15000000.0
2008-10-16 10:30:00,3.53727,3.53831,3.52541,3.53162,27390000.0
2008-10-16 10:35:00,3.53567,3.53722,3.52571,3.5339,29640000.0
2008-10-16 10:40:00,3.52645,3.54186,3.52165,3.54186,30760000.0
2008-10-16 10:45:00,3.53973,3.54455,3.53002,3.54216,36020000.0
2008-10-16 10:50:00,3.54379,3.54537,3.53063,3.54497,36400000.0
2008-10-16 10:55:00,3.54468,3.5469,3.53008,3.5386,49530000.0
2008-10-16 11:00:00,3.53814,3.54119,3.52503,3.53679,31530000.0
2008-10-16 11:05:00,3.54058,3.54202,3.52461,3.52612,32650000.0
2008-10-16 11:10:00,3.52827,3.54153,3.52037,3.53571,40920000.0
2008-10-16 11:15:00,3.53319,3.54135,3.52677,3.5398,25140000.0
2008-10-16 11:20:00,3.53553,3.54257,3.53162,3.5374,21410000.0
2008-10-16 11:25:00,3.54044,3.54496,3.53426,3.5429,37910000.0
2008-10-16 11:30:00,3.54489,3.55573,3.53426,3.54433,46160000.0
2008-10-16 11:35:00,3.54958,3.55868,3.54268,3.55868,45410000.0
2008-10-16 11:40:00,3.55211,3.56479,3.55038,3.56214,33770000.0
2008-10-16 11:45:00,3.55463,3.56424,3.54774,3.55121,27020000.0
2008-10-16 11:50:00,3.55346,3.56303,3.5495,3.56208,29640000.0
2008-10-16 11:55:00,3.5622,3.56872,3.55248,3.56072,46520000.0
2008-10-16 12:00:00,3.55738,3.56835,3.55349,3.56788,32260000.0
2008-10-16 12:05:00,3.5594,3.57517,3.5594,3.57142,29290000.0
2008-10-16 12:10:00,3.56981,3.58076,3.56059,3.56862,44290000.0
2008-10-16 12:15:00,3.57945,3.58276,3.5641,3.57485,38640000.0
2008-10-16 12:20:00,3.57733,3.57924,3.56453,3.57113,30020000.0
2008-10-16 12:25:00,3.56594,3.57135,3.55955,3.56605,31160000.0
2008-10-16 12:30:00,3.56711,3.5689,3.55906,3.56782,19510000.0
2008-10-16 12:35:00,3.56712,3.57487,3.55898,3.56917,26270000.0
2008-10-16 12:40:00,3.57256,3.5801,3.56507,3.56536,34170000.0
2008-10-16 12:45:00,3.5761,3.57836,3.56616,3.57836,31520000.0
2008-10-16 12:50:00,3.57761,3.5869,3.57231,3.58375,34180000.0
2008-10-16 12:55:00,3.58293,3.58644,3.5674,3.57871,42040000.0
2008-10-16 13:00:00,3.57909,3.58064,3.56979,3.57994,52530000.0
2008-10-16 13:05:00,3.57959,3.58282,3.56479,3.57725,33420000.0
2008-10-16 13:10:00,3.57867,3.58161,3.56604,3.57786,34150000.0
2008-10-16 13:15:00,3.58171,3.58171,3.56651,3.573,32660000.0
2008-10-16 13:20:00,3.57192,3.57766,3.56527,3.56845,29310000.0
2008-10-16 13:25:00,3.57575,3.57817,3.56565,3.57307,39400000.0
2008-10-16 13:30:00,3.57418,3.5783,3.5607,3.56757,36790000.0
2008-10-16 13:35:00,3.57161,3.57362,3.561,3.5726,26290000.0
2008-10-16 13:40:00,3.5713,3.57424,3.55942,3.5682,21770000.0
2008-10-16 13:45:00,3.57027,3.57624,3.56311,3.57422,29290000.0
2008-10-16 13:50:00,3.57221,3.58202,3.56493,3.56886,40160000.0
2008-10-16 13:55:00,3.57248,3.57892,3.56811,3.57565,35290000.0
2008-10-16 14:00:00,3.57002,3.57362,3.56281,3.56701,31530000.0
2008-10-16 14:05:00,3.57122,3.57381,3.56366,3.5648,36770000.0
2008-10-16 14:10:00,3.56409,3.57677,3.55599,3.57136,33790000.0
2008-10-16 14:15:00,3.57771,3.58452,3.5744,3.58073,33790000.0
2008-10-16 14:20:00,3.58179,3.58311,3.56882,3.58158,32280000.0
2008-10-16 14:25:00,3.5799,3.58409,3.57148,3.58144,28920000.0
2008-10-16 14:30:00,3.58315,3.59231,3.57336,3.58235,30390000.0
2008-10-16 14:35:00,3.58237,3.58382,3.57148,3.57826,36010000.0
2008-10-16 14:40:00,3.57352,3.58315,3.57101,3.57653,19150000.0
2008-10-16 14:45:00,3.57722,3.58061,3.56691,3.57458,31910000.0
2008-10-16 14:50:00,3.57088,3.57664,3.5601,3.56527,23670000.0
2008-10-16 14:55:00,3.56872,3.56872,3.54865,3.55705,36780000.0
2008-10-16 15:00:00,3.56264,3.56816,3.55288,3.55637,26290000.0
2008-10-16 15:05:00,3.55581,3.56116,3.53981,3.53981,28140000.0
2008-10-16 15:10:00,3.54464,3.56034,3.54382,3.55716,54780000.0
2008-10-16 15:15:00,3.55166,3.56414,3.54645,3.5617,35280000.0
2008-10-16 15:20:00,3.55312,3.56296,3.54674,3.56118,36030000.0
2008-10-16 15:25:00,3.55973,3.56098,3.54342,3.54641,45400000.0
2008-10-16 15:30:00,3.55741,3.5609,3.55093,3.55539,36400000.0
2008-10-16 15:35:00,3.55651,3.56379,3.54895,3.55968,33400000.0
2008-10-16 15:40:00,3.55836,3.56377,3.55061,3.5585,30780000.0
2008-10-16 15:45:00,3.55932,3.56223,3.54881,3.55536,28130000.0
2008-10-16 15:50:00,3.56069,3.56577,3.55199,3.55942,31510000.0
2008-10-16 15:55:00,3.56164,3.5662,3.5569,3.56141,29660000.0
2008-10-16 16:00:00,3.56592,3.56919,3.55681,3.56606,30020000.0
2008-10-16 16:05:00,3.56026,3.57285,3.55722,3.56997,31160000.0
2008-10-16 16:10:00,3.56715,3.57455,3.5587,3.57218,35660000.0
2008-10-16 16:15:00,3.57237,3.58936,3.56371,3.58831,39760000.0
2008-10-16 16:20:00,3.58494,3.59193,3.57645,3.57898,37890000.0
2008-10-16 16:25:00,3.58813,3.59401,3.57928,3.593,32640000.0
2008-10-16 16:30:00,3.58957,3.61086,3.58957,3.60903,31900000.0
2008-10-16 16:35:00,3.60798,3.60798,3.5937,3.60108,40920000.0
2008-10-16 16:40:00,3.60288,3.60921,3.59414,3.59512,39400000.0
2008-10-16 16:45:00,3.60152,3.60246,3.58291,3.59093,34160000.0
2008-10-16 16:50:00,3.58848,3.59514,3.57525,3.57954,37150000.0
2008-10-16 16:55:00,3.57931,3.59001,3.57593,3.58206,39780000.0
2008-10-16 17:00:00,3.5804,3.59801,3.57407,3.5912,37140000.0
2008-10-16 17:05:00,3.5859,3.59616,3.58296,3.59241,32270000.0
2008-10-16 17:10:00,3.59315,3.60465,3.58149,3.59852,31140000.0
2008-10-16 17:15:00,3.60526,3.61001,3.59084,3.60109,29640000.0
2008-10-16 17:20:00,3.60343,3.60492,3.58508,3.59825,46920000.0
2008-10-16 17:25:00,3.59863,3.60866,3.59249,3.59506,43530000.0
2008-10-16 17:30:00,3.60394,3.60438,3.58568,3.59079,32670000.0
2008-10-16 17:35:00,3.58993,3.59747,3.57833,3.58732,60070000.0
2008-10-16 17:40:00,3.59003,3.59722,3.58009,3.58224,34130000.0
2008-10-16 17:45:00,3.58291,3.58825,3.55443,3.56846,24760000.0
2008-10-16 17:50:00,3.56712,3.57127,3.55364,3.56832,29630000.0
2008-10-16 17:55:00,3.565,3.56731,3.54597,3.55173,43880000.0
2008-10-16 18:00:00,3.56022,3.56576,3.55301,3.56257,32260000.0
2008-10-16 18:05:00,3.55492,3.58314,3.55492,3.57814,25520000.0
2008-10-16 18:10:00,3.57126,3.57794,3.55556,3.56478,33810000.0
2008-10-16 18:15:00,3.56233,3.56607,3.55524,3.55723,31920000.0
2008-10-16 18:20:00,3.5543,3.56657,3.5543,3.55907,28150000.0
2008-10-16 18:25:00,3.56417,3.56618,3.55136,3.56145,28890000.0
2008-10-16 18:30:00,3.55875,3.56064,3.54525,3.54902,32290000.0
2008-10-16 18:35:00,3.55122,3.55697,3.54856,3.55266,17640000.0
2008-10-16 18:40:00,3.5494,3.55413,3.5494,3.54974,4140000.0
2008-10-16 18:45:00,3.55636,3.56588,3.55153,3.55625,31510000.0
2008-10-16 18:50:00,3.55786,3.57368,3.5517,3.57117,21020000.0
2008-10-16 18:55:00,3.57119,3.57386,3.56259,3.56259,21760000.0
2008-10-16 19:00:00,3.56927,3.57786,3.56431,3.57527,21400000.0
2008-10-16 19:05:00,3.56695,3.5743,3.56416,3.57311,17650000.0
2008-10-16 19:10:00,3.57198,3.57397,3.56125,3.57397,21020000.0
2008-10-16 19:15:00,3.57352,3.57376,3.56242,3.57376,9390000.0
2008-10-16 19:20:00,3.57119,3.57246,3.56236,3.56606,6750000.0
2008-10-16 19:25:00,3.57011,3.57426,3.56896,3.57426,5250000.0
2008-10-16 19:30:00,3.57347,3.57604,3.56059,3.57267,15780000.0
2008-10-16 19:35:00,3.57007,3.57307,3.56286,3.57178,5280000.0
2008-10-16 19:45:00,3.57399,3.57419,3.56422,3.57378,8650000.0
2008-10-16 19:50:00,3.56786,3.57519,3.56238,3.57363,18750000.0
2008-10-16 19:55:00,3.5742,3.57737,3.56392,3.57332,27030000.0
2008-10-16 20:00:00,3.57239,3.57592,3.56092,3.57592,15010000.0
2008-10-16 20:05:00,3.5784,3.57997,3.56886,3.57997,10540000.0
2008-10-16 20:10:00,3.57962,3.582,3.56559,3.56756,22500000.0
2008-10-16 20:15:00,3.57102,3.58069,3.56692,3.57932,17650000.0
2008-10-16 20:20:00,3.57502,3.58614,3.57377,3.57622,19130000.0
2008-10-16 20:25:00,3.58514,3.5864,3.57612,3.58552,14260000.0
2008-10-16 20:30:00,3.58797,3.58866,3.57734,3.58712,17640000.0
2008-10-16 20:35:00,3.58562,3.58562,3.58483,3.58483,1500000.0
2008-10-16 20:40:00,3.57082,3.57997,3.56795,3.57997,7130000.0
2008-10-16 20:45:00,3.57332,3.58295,3.57073,3.58155,14260000.0
2008-10-16 20:50:00,3.57066,3.58188,3.56876,3.58188,13520000.0
2008-10-16 20:55:00,3.56845,3.5807,3.56477,3.5753,18380000.0
2008-10-16 21:00:00,3.5782,3.58058,3.57352,3.57909,4500000.0
2008-10-16 21:05:00,3.5775,3.5809,3.57102,3.57976,9000000.0
2008-10-16 21:10:00,3.58145,3.58145,3.57018,3.57456,10520000.0
2008-10-16 21:15:00,3.56337,3.57315,3.5554,3.57315,13150000.0
2008-10-16 21:20:00,3.56374,3.57461,3.5611,3.57461,9380000.0
2008-10-16 21:25:00,3.56366,3.57472,3.56118,3.57472,14640000.0
2008-10-16 21:30:00,3.56908,3.57459,3.56211,3.57368,13880000.0
2008-10-16 21:35:00,3.57352,3.57451,3.56462,3.57244,7130000.0
2008-10-16 21:40:00,3.56626,3.57986,3.56598,3.57562,15760000.0
2008-10-16 21:45:00,3.57092,3.57425,3.56323,3.57404,14250000.0
2008-10-16 21:50:00,3.56493,3.5746,3.56417,3.5746,6760000.0
2008-10-16 21:55:00,3.56636,3.57792,3.56588,3.57556,6020000.0
2008-10-16 22:00:00,3.55831,3.57283,3.55831,3.56955,4130000.0
2008-10-16 22:05:00,3.56642,3.57763,3.56593,3.57558,6390000.0
2008-10-16 22:10:00,3.56894,3.57412,3.56766,3.57259,10880000.0
2008-10-16 22:15:00,3.56712,3.57251,3.56057,3.57251,7140000.0
2008-10-16 22:20:00,3.56599,3.57769,3.56111,3.57027,18800000.0
2008-10-16 22:25:00,3.56557,3.57887,3.55488,3.56001,15020000.0
2008-10-16 22:30:00,3.55982,3.57174,3.54606,3.55486,13130000.0
2008-10-16 22:35:00,3.55212,3.56175,3.55073,3.56155,6760000.0
2008-10-16 22:45:00,3.54832,3.55795,3.54693,3.55775,6760000.0
2008-10-16 22:50:00,3.55212,3.56175,3.55073,3.56155,6390000.0
2008-10-16 22:55:00,3.55192,3.56251,3.55053,3.55984,17260000.0
2008-10-16 23:00:00,3.55599,3.55636,3.55599,3.55636,1500000.0
2008-10-16 23:05:00,3.55234,3.56201,3.55004,3.56201,6760000.0
2008-10-16 23:10:00,3.55915,3.56565,3.55578,3.56198,8260000.0
2008-10-16 23:15:00,3.55798,3.55798,3.55798,3.55798,750000.0
2008-10-16 23:30:00,3.55292,3.56255,3.54977,3.56184,13890000.0
2008-10-16 23:40:00,3.56078,3.56078,3.54922,3.54922,1510000.0
2008-10-16 23:45:00,3.55379,3.56637,3.54997,3.56197,14260000.0
2008-10-16 23:50:00,3.55213,3.56201,3.55005,3.56201,6020000.0
2008-10-16 23:55:00,3.55246,3.56198,3.54997,3.56198,6760000.0
2008-10-17 00:00:00,3.56282,3.56544,3.55189,3.55822,12010000.0
2008-10-17 00:15:00,3.55509,3.56486,3.55421,3.56388,7130000.0
2008-10-17 00:30:00,3.56087,3.56292,3.55402,3.56292,4500000.0
2008-10-17 00:35:00,3.55564,3.56708,3.55548,3.5651,7130000.0
2008-10-17 00:45:00,3.55363,3.56726,3.55363,3.55896,6010000.0
2008-10-17 00:50:00,3.55776,3.56269,3.55425,3.56269,6750000.0
2008-10-17 01:00:00,3.55422,3.56385,3.55283,3.56365,6390000.0
2008-10-17 01:15:00,3.56085,3.56361,3.55412,3.55412,4880000.0
2008-10-17 01:20:00,3.55295,3.56204,3.55011,3.56204,7130000.0
2008-10-17 01:30:00,3.55402,3.56365,3.55263,3.56345,6760000.0
2008-10-17 01:40:00,3.56228,3.56374,3.55413,3.55961,11250000.0
2008-10-17 01:45:00,3.56264,3.56264,3.5626,3.5626,1500000.0
2008-10-17 01:50:00,3.55578,3.56718,3.55545,3.56509,6760000.0
2008-10-17 02:15:00,3.55462,3.56425,3.54997,3.56197,13150000.0
2008-10-17 02:25:00,3.55592,3.56743,3.55546,3.5651,7500000.0
2008-10-17 02:30:00,3.56202,3.56365,3.55007,3.56202,8260000.0
2008-10-17 02:45:00,3.55617,3.56728,3.55002,3.562,13890000.0
2008-10-17 02:55:00,3.55214,3.56197,3.54997,3.56197,7130000.0
2008-10-17 03:00:00,3.55422,3.56385,3.55283,3.56365,7500000.0
2008-10-17 03:15:00,3.55322,3.56434,3.5517,3.56295,7130000.0
2008-10-17 03:20:00,3.5613,3.56405,3.55809,3.56405,3760000.0
2008-10-17 03:25:00,3.55937,3.56375,3.55273,3.56354,18390000.0
2008-10-17 03:30:00,3.56213,3.56365,3.55402,3.56365,4130000.0
2008-10-17 03:35:00,3.55229,3.562,3.55001,3.562,6760000.0
2008-10-17 03:40:00,3.55558,3.56757,3.55539,3.56506,6760000.0
2008-10-17 03:45:00,3.55967,3.56377,3.55432,3.56157,12000000.0
2008-10-17 04:00:00,3.55522,3.56485,3.55383,3.56465,6020000.0
2008-10-17 04:10:00,3.55279,3.56358,3.55279,3.56358,1130000.0
2008-10-17 04:15:00,3.55422,3.56385,3.55283,3.56365,7130000.0
2008-10-17 04:30:00,3.55442,3.56405,3.55303,3.56385,6020000.0
2008-10-17 04:35:00,3.55545,3.56687,3.55545,3.56511,7500000.0
2008-10-17 04:40:00,3.55566,3.56737,3.55536,3.56507,15000000.0
2008-10-17 04:45:00,3.55841,3.56723,3.55263,3.56275,8260000.0
2008-10-17 05:00:00,3.55272,3.56235,3.55133,3.56215,7130000.0
2008-10-17 05:10:00,3.56362,3.56362,3.55549,3.55615,7500000.0
2008-10-17 05:15:00,3.55817,3.56222,3.55817,3.56222,1500000.0
2008-10-17 05:25:00,3.56357,3.56537,3.55783,3.55783,6000000.0
2008-10-17 05:30:00,3.55157,3.56194,3.54972,3.56194,13890000.0
2008-10-17 05:45:00,3.55322,3.56285,3.55183,3.56264,6760000.0
2008-10-17 05:50:00,3.56195,3.56365,3.56186,3.56189,3010000.0
2008-10-17 06:00:00,3.55302,3.56265,3.55005,3.56201,12410000.0
2008-10-17 06:05:00,3.55473,3.56715,3.5529,3.56212,7500000.0
2008-10-17 06:15:00,3.55954,3.56148,3.55583,3.55583,2650000.0
2008-10-17 06:30:00,3.55182,3.56145,3.55043,3.56124,6390000.0
2008-10-17 06:40:00,3.56047,3.56133,3.56047,3.56133,1500000.0
2008-10-17 06:45:00,3.55727,3.56285,3.55183,3.56264,14260000.0
2008-10-17 07:00:00,3.55252,3.56335,3.55113,3.56315,17640000.0
2008-10-17 07:05:00,3.56158,3.56347,3.55794,3.55794,3000000.0
2008-10-17 07:10:00,3.56229,3.56237,3.54364,3.56184,14270000.0
2008-10-17 07:15:00,3.55671,3.55671,3.53981,3.55125,8280000.0
2008-10-17 07:20:00,3.54342,3.55305,3.54203,3.55285,7500000.0
2008-10-17 07:30:00,3.5543,3.55432,3.54083,3.55165,13150000.0
2008-10-17 07:35:00,3.54026,3.55191,3.54026,3.54229,15760000.0
2008-10-17 07:40:00,3.54092,3.54902,3.53553,3.54515,24020000.0
2008-10-17 07:45:00,3.54497,3.5495,3.53173,3.54258,30410000.0
2008-10-17 07:50:00,3.54306,3.54532,3.53084,3.54387,5250000.0
2008-10-17 07:55:00,3.53282,3.54245,3.53143,3.54224,6020000.0
2008-10-17 08:00:00,3.54007,3.5514,3.53082,3.54811,13880000.0
2008-10-17 08:05:00,3.54132,3.55021,3.53807,3.54357,19880000.0
2008-10-17 08:10:00,3.54353,3.54722,3.53562,3.53994,17250000.0
2008-10-17 08:15:00,3.54256,3.55284,3.53322,3.55102,37520000.0
2008-10-17 08:20:00,3.54245,3.55092,3.52072,3.52852,21760000.0
2008-10-17 08:25:00,3.53064,3.53064,3.51831,3.52271,34160000.0
2008-10-17 08:30:00,3.52871,3.52871,3.51358,3.51978,25880000.0
2008-10-17 08:35:00,3.51457,3.52724,3.51394,3.52724,43530000.0
2008-10-17 08:40:00,3.52678,3.53128,3.51841,3.52631,31520000.0
2008-10-17 08:45:00,3.52434,3.53554,3.52372,3.53382,26650000.0
2008-10-17 08:50:00,3.52887,3.53899,3.52273,3.53582,44270000.0
2008-10-17 08:55:00,3.532,3.54051,3.52466,3.53883,27780000.0
2008-10-17 09:00:00,3.53308,3.54748,3.5315,3.54748,20270000.0
2008-10-17 09:05:00,3.54619,3.55537,3.53887,3.5544,26260000.0
2008-10-17 09:10:00,3.55366,3.55896,3.54393,3.55826,14640000.0
2008-10-17 09:15:00,3.56152,3.56152,3.54313,3.54888,27770000.0
2008-10-17 09:20:00,3.5489,3.5551,3.54331,3.54556,21020000.0
2008-10-17 09:25:00,3.55005,3.55611,3.54609,3.54973,31140000.0
2008-10-17 09:30:00,3.55221,3.55765,3.54975,3.55549,30760000.0
2008-10-17 09:35:00,3.55493,3.55779,3.54666,3.55436,28880000.0
2008-10-17 09:40:00,3.54947,3.55614,3.54024,3.5516,51780000.0
2008-10-17 09:45:00,3.54254,3.55658,3.54021,3.54021,28880000.0
2008-10-17 09:50:00,3.53993,3.55226,3.53821,3.55154,21410000.0
2008-10-17 09:55:00,3.54325,3.56617,3.54325,3.56442,34910000.0
2008-10-17 10:00:00,3.56752,3.56796,3.55465,3.55465,24010000.0
2008-10-17 10:05:00,3.56407,3.56671,3.55386,3.5648,29650000.0
2008-10-17 10:10:00,3.56393,3.56643,3.55225,3.55756,34550000.0
2008-10-17 10:15:00,3.56262,3.56428,3.54521,3.55751,39400000.0
2008-10-17 10:20:00,3.55538,3.56371,3.55318,3.56064,19520000.0
2008-10-17 10:25:00,3.55738,3.56288,3.55332,3.56172,24400000.0
2008-10-17 10:30:00,3.56169,3.56246,3.55275,3.55525,12380000.0
2008-10-17 10:35:00,3.55132,3.56363,3.547,3.55573,24400000.0
2008-10-17 10:40:00,3.55079,3.56249,3.54689,3.55447,32640000.0
2008-10-17 10:45:00,3.55881,3.56025,3.54852,3.55829,22520000.0
2008-10-17 10:50:00,3.56088,3.5627,3.54903,3.56245,30390000.0
2008-10-17 10:55:00,3.56122,3.56429,3.55109,3.56357,49160000.0
2008-10-17 11:00:00,3.5637,3.57102,3.55382,3.56832,31910000.0
2008-10-17 11:05:00,3.57266,3.57266,3.5601,3.56773,23640000.0
2008-10-17 11:10:00,3.56133,3.56867,3.55409,3.56779,34520000.0
2008-10-17 11:15:00,3.56858,3.57342,3.55831,3.57342,32280000.0
2008-10-17 11:20:00,3.57145,3.58048,3.56461,3.57676,19530000.0
2008-10-17 11:25:00,3.57943,3.5857,3.57488,3.58146,37910000.0
2008-10-17 11:30:00,3.58024,3.58298,3.5697,3.57052,45050000.0
2008-10-17 11:35:00,3.57796,3.58516,3.57264,3.58414,44670000.0
2008-10-17 11:40:00,3.57728,3.58837,3.57426,3.58586,33030000.0
2008-10-17 11:45:00,3.57714,3.5927,3.57653,3.58736,36420000.0
2008-10-17 11:50:00,3.59354,3.59505,3.58047,3.59013,29270000.0
2008-10-17 11:55:00,3.5899,3.61007,3.58163,3.60307,45780000.0
2008-10-17 12:00:00,3.59317,3.6025,3.5814,3.58874,30780000.0
2008-10-17 12:05:00,3.58223,3.59683,3.58223,3.59339,29290000.0
2008-10-17 12:10:00,3.59186,3.59733,3.5785,3.58414,43550000.0
2008-10-17 12:15:00,3.59318,3.59364,3.57494,3.58683,43140000.0
2008-10-17 12:20:00,3.58655,3.58822,3.57505,3.5833,22890000.0
2008-10-17 12:25:00,3.58393,3.5925,3.5789,3.58743,26660000.0
2008-10-17 12:30:00,3.59092,3.59447,3.5802,3.5903,39810000.0
2008-10-17 12:35:00,3.59263,3.59882,3.58675,3.58716,27030000.0
2008-10-17 12:40:00,3.5892,3.59776,3.5836,3.58825,36020000.0
2008-10-17 12:45:00,3.59438,3.60044,3.58778,3.59751,30410000.0
2008-10-17 12:50:00,3.59206,3.60095,3.58747,3.59947,34530000.0
2008-10-17 12:55:00,3.59848,3.6021,3.58734,3.59826,41300000.0
2008-10-17 13:00:00,3.59794,3.59794,3.58283,3.59362,52160000.0
2008-10-17 13:05:00,3.5946,3.5988,3.58811,3.5981,24410000.0
2008-10-17 13:10:00,3.59827,3.60245,3.58906,3.59919,33040000.0
2008-10-17 13:15:00,3.60213,3.60213,3.58906,3.59185,33410000.0
2008-10-17 13:20:00,3.59161,3.59685,3.57697,3.58229,32640000.0
2008-10-17 13:25:00,3.58953,3.5918,3.57879,3.58254,36810000.0
2008-10-17 13:30:00,3.58326,3.58597,3.55584,3.56317,37530000.0
2008-10-17 13:35:00,3.56858,3.56858,3.55693,3.56704,32280000.0
2008-10-17 13:40:00,3.5655,3.57507,3.5566,3.56734,29670000.0
2008-10-17 13:45:00,3.56918,3.57451,3.56257,3.57211,29650000.0
2008-10-17 13:50:00,3.5704,3.57587,3.55964,3.56068,37170000.0
2008-10-17 13:55:00,3.56693,3.57464,3.56361,3.56925,33790000.0
2008-10-17 14:00:00,3.56354,3.5685,3.55927,3.56153,30030000.0
2008-10-17 14:05:00,3.56768,3.57337,3.56282,3.56729,34160000.0
2008-10-17 14:10:00,3.56224,3.5693,3.55742,3.56133,37910000.0
2008-10-17 14:15:00,3.56633,3.57069,3.56203,3.5659,37910000.0
2008-10-17 14:20:00,3.56753,3.56946,3.55508,3.56313,33020000.0
2008-10-17 14:25:00,3.56174,3.56766,3.55527,3.55955,33790000.0
2008-10-17 14:30:00,3.5624,3.56975,3.55609,3.56664,33750000.0
2008-10-17 14:35:00,3.56665,3.56851,3.5575,3.56377,30030000.0
2008-10-17 14:40:00,3.56863,3.56964,3.55849,3.56662,17640000.0
2008-10-17 14:45:00,3.56772,3.57501,3.55961,3.56903,31170000.0
2008-10-17 14:50:00,3.56517,3.57027,3.55233,3.55644,31530000.0
2008-10-17 14:55:00,3.5596,3.56035,3.55059,3.55875,21420000.0
2008-10-17 15:00:00,3.55569,3.5618,3.5476,3.55637,36040000.0
2008-10-17 15:05:00,3.5505,3.56497,3.54569,3.55367,28140000.0
2008-10-17 15:10:00,3.55704,3.56823,3.55238,3.56291,53300000.0
2008-10-17 15:15:00,3.55933,3.56774,3.55806,3.56748,29270000.0
2008-10-17 15:20:00,3.56272,3.57108,3.55746,3.56927,36020000.0
2008-10-17 15:25:00,3.56957,3.56957,3.55122,3.55577,45030000.0
2008-10-17 15:30:00,3.5668,3.56774,3.55884,3.56381,25890000.0
2008-10-17 15:35:00,3.56105,3.56654,3.55148,3.55848,25140000.0
2008-10-17 15:40:00,3.55724,3.55926,3.5432,3.55077,37150000.0
2008-10-17 15:45:00,3.54979,3.55376,3.54115,3.54818,33020000.0
2008-10-17 15:50:00,3.55335,3.5538,3.53752,3.54149,30400000.0
2008-10-17 15:55:00,3.54526,3.54668,3.53687,3.53687,37170000.0
2008-10-17 16:00:00,3.5403,3.54531,3.53034,3.54089,31880000.0
2008-10-17 16:05:00,3.53506,3.54484,3.52974,3.54393,30780000.0
2008-10-17 16:10:00,3.54046,3.54802,3.53414,3.54738,37890000.0
2008-10-17 16:15:00,3.55,3.55339,3.53999,3.54766,38280000.0
2008-10-17 16:20:00,3.54401,3.55582,3.53909,3.54217,36780000.0
2008-10-17 16:25:00,3.54877,3.55343,3.54009,3.54662,32270000.0
2008-10-17 16:30:00,3.5394,3.55008,3.53178,3.5459,33010000.0
2008-10-17 16:35:00,3.5478,3.55352,3.53791,3.54999,31910000.0
2008-10-17 16:40:00,3.54817,3.55099,3.5371,3.54176,38290000.0
2008-10-17 16:45:00,3.54798,3.54798,3.53245,3.53935,32670000.0
2008-10-17 16:50:00,3.53592,3.54477,3.53259,3.54244,38640000.0
2008-10-17 16:55:00,3.53911,3.55284,3.53325,3.5493,35300000.0
2008-10-17 17:00:00,3.54748,3.55172,3.53476,3.54719,34910000.0
2008-10-17 17:05:00,3.54061,3.54679,3.53716,3.54291,25140000.0
2008-10-17 17:10:00,3.54459,3.54882,3.5361,3.54149,30770000.0
2008-10-17 17:15:00,3.54981,3.55016,3.53625,3.54293,17630000.0
2008-10-17 17:20:00,3.54847,3.55588,3.53813,3.55346,37190000.0
2008-10-17 17:25:00,3.55016,3.5535,3.54179,3.54179,25140000.0
2008-10-17 17:30:00,3.54936,3.55322,3.54444,3.55232,13500000.0
2008-10-17 17:35:00,3.54977,3.55644,3.54412,3.54746,63390000.0
2008-10-17 17:40:00,3.55338,3.56218,3.54533,3.55499,21010000.0
2008-10-17 17:45:00,3.55668,3.56066,3.54995,3.55223,16880000.0
2008-10-17 17:50:00,3.55083,3.55621,3.54398,3.55595,23640000.0
2008-10-17 17:55:00,3.55715,3.55745,3.54226,3.54671,35630000.0
2008-10-17 18:00:00,3.54923,3.55209,3.53786,3.55,33000000.0
2008-10-17 18:05:00,3.54362,3.54971,3.53785,3.54971,18770000.0
2008-10-17 18:10:00,3.54328,3.55146,3.53944,3.55122,22520000.0
2008-10-17 18:15:00,3.54995,3.55099,3.53829,3.54259,31550000.0
2008-10-17 18:20:00,3.54753,3.54806,3.53842,3.54274,16530000.0
2008-10-17 18:25:00,3.54555,3.54672,3.53832,3.54214,11630000.0
2008-10-17 18:30:00,3.54777,3.54888,3.53748,3.53748,7130000.0
2008-10-17 18:35:00,3.54401,3.55217,3.54401,3.5512,9380000.0
2008-10-17 18:40:00,3.53865,3.55494,3.53857,3.54471,24400000.0
2008-10-17 18:45:00,3.54922,3.55215,3.53931,3.54005,22530000.0
2008-10-17 18:50:00,3.54249,3.5492,3.53166,3.54364,28520000.0
2008-10-17 18:55:00,3.53995,3.54538,3.51919,3.54257,38280000.0
2008-10-17 19:00:00,3.54018,3.5417,3.51889,3.53165,22140000.0
2008-10-17 19:05:00,3.5288,3.5326,3.52151,3.5326,14250000.0
2008-10-17 19:10:00,3.53423,3.53423,3.52009,3.53027,25530000.0
2008-10-17 19:15:00,3.53742,3.53742,3.52162,3.52162,10130000.0
2008-10-17 19:20:00,3.52982,3.53208,3.52032,3.52062,21750000.0
2008-10-17 19:25:00,3.52597,3.53308,3.52062,3.53153,18020000.0
2008-10-17 19:30:00,3.53107,3.53364,3.52052,3.53259,25160000.0
2008-10-17 19:35:00,3.53319,3.53463,3.52452,3.53019,13510000.0
2008-10-17 19:40:00,3.53313,3.53476,3.52294,3.52748,27030000.0
2008-10-17 19:45:00,3.53679,3.53699,3.52325,3.52349,9750000.0
2008-10-17 19:50:00,3.52699,3.53298,3.52228,3.53182,18000000.0
2008-10-17 19:55:00,3.52207,3.53342,3.51913,3.53282,17660000.0
2008-10-17 20:00:00,3.53033,3.53426,3.52369,3.53158,8260000.0
2008-10-17 20:05:00,3.53037,3.53516,3.52312,3.5294,18380000.0
2008-10-17 20:10:00,3.52553,3.53562,3.52393,3.53562,7500000.0
2008-10-17 20:15:00,3.53776,3.53776,3.53257,3.53635,3750000.0
2008-10-17 20:20:00,3.53658,3.54058,3.52541,3.52968,11250000.0
2008-10-17 20:25:00,3.53922,3.53983,3.53922,3.53983,2250000.0
2008-10-17 20:30:00,3.54232,3.5428,3.53399,3.53497,16500000.0
2008-10-17 20:35:00,3.53062,3.54025,3.52654,3.53851,13890000.0
2008-10-17 20:40:00,3.53358,3.54414,3.53183,3.53863,11260000.0
2008-10-17 20:45:00,3.54712,3.54712,3.53384,3.53955,14660000.0
2008-10-17 20:50:00,3.53574,3.54795,3.53199,3.54315,13520000.0
2008-10-17 20:55:00,3.53446,3.54467,3.53401,3.54413,6020000.0
2008-10-17 21:00:00,3.54561,3.54741,3.53661,3.5374,18010000.0
2008-10-17 21:05:00,3.53342,3.54579,3.53342,3.54394,15750000.0
2008-10-17 21:10:00,3.54533,3.54533,3.53474,3.53964,25900000.0
2008-10-17 21:15:00,3.5414,3.54858,3.53532,3.53632,13890000.0
2008-10-17 21:20:00,3.53687,3.54684,3.53393,3.53938,14640000.0
2008-10-17 21:25:00,3.53532,3.54495,3.52951,3.54237,20250000.0
2008-10-17 21:30:00,3.53662,3.54332,3.5298,3.53952,15760000.0
2008-10-17 21:35:00,3.53312,3.54275,3.53173,3.54255,8260000.0
2008-10-17 21:40:00,3.53486,3.54674,3.53355,3.54268,22150000.0
2008-10-17 21:45:00,3.53145,3.54101,3.52903,3.54101,6760000.0
2008-10-17 21:50:00,3.53188,3.54102,3.52905,3.54102,6390000.0
2008-10-17 21:55:00,3.53492,3.54778,3.52994,3.54196,20290000.0
2008-10-17 22:00:00,3.53682,3.53682,3.53543,3.53543,1500000.0
2008-10-17 22:15:00,3.54262,3.55225,3.54123,3.55205,7130000.0
2008-10-17 22:30:00,3.54272,3.55235,3.54133,3.55214,6760000.0
2008-10-17 22:45:00,3.54312,3.55275,3.54173,3.55254,7130000.0
2008-10-19 23:15:00,3.53902,3.54865,3.53763,3.54845,7500000.0
2008-10-19 23:30:00,3.53312,3.54275,3.53173,3.54255,7500000.0
2008-10-20 00:00:00,3.54532,3.55495,3.54393,3.55475,6760000.0
2008-10-20 00:05:00,3.54598,3.55876,3.54554,3.55514,7130000.0
2008-10-20 00:10:00,3.55213,3.55358,3.54402,3.54808,10900000.0
2008-10-20 00:15:00,3.54934,3.55511,3.54892,3.54892,4140000.0
2008-10-20 00:30:00,3.55157,3.55733,3.54472,3.5551,10890000.0
2008-10-20 00:45:00,3.54308,3.55488,3.54308,3.54808,5270000.0
2008-10-20 01:00:00,3.54542,3.55505,3.54403,3.55484,7130000.0
2008-10-20 01:05:00,3.54627,3.55881,3.54276,3.55085,22890000.0
2008-10-20 01:10:00,3.54555,3.55795,3.5454,3.55507,7500000.0
2008-10-20 01:15:00,3.54292,3.54833,3.53743,3.54761,9000000.0
2008-10-20 01:20:00,3.5473,3.54768,3.53925,3.54725,3000000.0
2008-10-20 01:25:00,3.53882,3.54845,3.53743,3.54825,7500000.0
2008-10-20 01:30:00,3.53981,3.54322,3.53981,3.54322,1500000.0
2008-10-20 01:35:00,3.54026,3.55226,3.54012,3.54979,6760000.0
2008-10-20 01:55:00,3.53882,3.54845,3.53743,3.54825,6390000.0
2008-10-20 02:00:00,3.54607,3.54827,3.53882,3.54417,12000000.0
2008-10-20 02:15:00,3.54167,3.54842,3.53632,3.54457,16500000.0
2008-10-20 02:20:00,3.54675,3.54922,3.54386,3.54891,3750000.0
2008-10-20 02:30:00,3.54604,3.54625,3.53523,3.53662,7500000.0
2008-10-20 02:40:00,3.53743,3.54961,3.53662,3.54335,18010000.0
2008-10-20 02:45:00,3.54607,3.54822,3.53882,3.54757,7880000.0
2008-10-20 02:50:00,3.54555,3.54965,3.53882,3.54858,16500000.0
2008-10-20 02:55:00,3.54843,3.55036,3.53866,3.5471,18000000.0
2008-10-20 03:00:00,3.54397,3.55076,3.53672,3.54473,37150000.0
2008-10-20 03:05:00,3.54673,3.54953,3.53782,3.54258,18770000.0
2008-10-20 03:10:00,3.54669,3.54728,3.53548,3.53548,8260000.0
2008-10-20 03:15:00,3.54257,3.54894,3.53532,3.54562,31150000.0
2008-10-20 03:20:00,3.54492,3.54722,3.54008,3.54569,6750000.0
2008-10-20 03:25:00,3.54635,3.54635,3.53664,3.54409,4500000.0
2008-10-20 03:30:00,3.5439,3.54736,3.53772,3.54569,14640000.0
2008-10-20 03:35:00,3.54337,3.54675,3.53491,3.53963,27760000.0
2008-10-20 03:40:00,3.54561,3.54715,3.53987,3.54715,6010000.0
2008-10-20 03:45:00,3.53928,3.54478,3.53522,3.54333,10900000.0
2008-10-20 03:55:00,3.54163,3.54718,3.53772,3.54163,7880000.0
2008-10-20 04:00:00,3.54207,3.54471,3.53482,3.54418,9750000.0
2008-10-20 04:05:00,3.54065,3.54722,3.54065,3.54651,3750000.0
2008-10-20 04:20:00,3.54193,3.54771,3.53633,3.54767,13500000.0
2008-10-20 04:30:00,3.53984,3.54791,3.53532,3.53912,22500000.0
2008-10-20 04:35:00,3.54716,3.54716,3.54174,3.54253,3750000.0
2008-10-20 04:45:00,3.54383,3.54842,3.53662,3.5472,14260000.0
2008-10-20 04:50:00,3.54797,3.54842,3.5392,3.5392,4880000.0
2008-10-20 05:00:00,3.54217,3.54615,3.54058,3.54058,9760000.0
2008-10-20 05:10:00,3.54841,3.54841,3.54594,3.54594,1500000.0
2008-10-20 05:15:00,3.54592,3.54597,3.53468,3.54592,12020000.0
2008-10-20 05:30:00,3.54595,3.54615,3.53513,3.53652,7500000.0
2008-10-20 05:45:00,3.54829,3.54982,3.53912,3.54477,21380000.0
2008-10-20 06:00:00,3.55035,3.55055,3.53476,3.53727,15770000.0
2008-10-20 06:10:00,3.55,3.55249,3.54023,3.54885,12750000.0
2008-10-20 06:15:00,3.5469,3.55201,3.53799,3.54032,21020000.0
2008-10-20 06:20:00,3.5469,3.54886,3.53885,3.54789,5250000.0
2008-10-20 06:30:00,3.54726,3.55344,3.54074,3.54094,15380000.0
2008-10-20 06:40:00,3.54166,3.55448,3.54166,3.55002,7880000.0
2008-10-20 06:45:00,3.54529,3.55078,3.54082,3.54276,21400000.0
2008-10-20 06:50:00,3.54786,3.55042,3.54066,3.54339,26630000.0
2008-10-20 06:55:00,3.54152,3.54858,3.54152,3.5462,3750000.0
2008-10-20 07:00:00,3.54898,3.54988,3.54032,3.54812,16510000.0
2008-10-20 07:10:00,3.54318,3.54873,3.54318,3.54786,5250000.0
2008-10-20 07:15:00,3.54272,3.55021,3.54032,3.54597,30000000.0
2008-10-20 07:20:00,3.5478,3.54865,3.5478,3.54865,1500000.0
2008-10-20 07:25:00,3.54456,3.54725,3.54344,3.54723,9760000.0
2008-10-20 07:30:00,3.54952,3.5504,3.53942,3.54901,16140000.0
2008-10-20 07:35:00,3.53994,3.55057,3.53773,3.54868,15390000.0
2008-10-20 07:45:00,3.54754,3.54775,3.53673,3.53812,7500000.0
2008-10-20 07:50:00,3.54404,3.55028,3.53798,3.54592,13140000.0
2008-10-20 07:55:00,3.54509,3.54873,3.53709,3.54873,11260000.0
2008-10-20 08:00:00,3.54961,3.54961,3.53933,3.54795,22900000.0
2008-10-20 08:05:00,3.54721,3.55166,3.53714,3.54348,19500000.0
2008-10-20 08:10:00,3.54008,3.55073,3.52299,3.52549,21400000.0
2008-10-20 08:15:00,3.52146,3.5283,3.51796,3.5276,31890000.0
2008-10-20 08:20:00,3.52289,3.52651,3.51662,3.52269,7150000.0
2008-10-20 08:25:00,3.52779,3.53263,3.51869,3.52157,15390000.0
2008-10-20 08:30:00,3.52216,3.52457,3.51262,3.51801,23270000.0
2008-10-20 08:35:00,3.52345,3.52558,3.51169,3.52332,31500000.0
2008-10-20 08:40:00,3.52552,3.52576,3.51423,3.5219,26280000.0
2008-10-20 08:45:00,3.52249,3.52357,3.51084,3.52058,43170000.0
2008-10-20 08:50:00,3.52362,3.52782,3.51383,3.52428,33760000.0
2008-10-20 08:55:00,3.52745,3.52825,3.51095,3.51525,25890000.0
2008-10-20 09:00:00,3.51943,3.52206,3.5067,3.518,44670000.0
2008-10-20 09:05:00,3.51477,3.51991,3.50601,3.5177,33410000.0
2008-10-20 09:10:00,3.51331,3.52087,3.5106,3.51822,31510000.0
2008-10-20 09:15:00,3.52058,3.52235,3.50902,3.51036,28910000.0
2008-10-20 09:20:00,3.51998,3.52277,3.51235,3.51551,27780000.0
2008-10-20 09:25:00,3.51471,3.52095,3.50603,3.51654,40910000.0
2008-10-20 09:30:00,3.52127,3.52215,3.51109,3.51965,32660000.0
2008-10-20 09:35:00,3.51498,3.52234,3.5116,3.51207,34150000.0
2008-10-20 09:40:00,3.51626,3.52425,3.51327,3.52118,32290000.0
2008-10-20 09:45:00,3.52332,3.52897,3.51233,3.52009,34540000.0
2008-10-20 09:50:00,3.52751,3.53212,3.51973,3.52282,33040000.0
2008-10-20 09:55:00,3.53158,3.55039,3.52332,3.55039,38260000.0
2008-10-20 10:00:00,3.54759,3.55697,3.5335,3.54752,43510000.0
2008-10-20 10:05:00,3.54848,3.55159,3.53857,3.54813,28890000.0
2008-10-20 10:10:00,3.54677,3.55765,3.53981,3.55342,29640000.0
2008-10-20 10:15:00,3.55315,3.55906,3.54607,3.55526,32280000.0
2008-10-20 10:20:00,3.54948,3.56035,3.54331,3.55197,62280000.0
2008-10-20 10:25:00,3.55002,3.5559,3.54439,3.55248,35260000.0
2008-10-20 10:30:00,3.54405,3.55392,3.54077,3.54583,44640000.0
2008-10-20 10:35:00,3.54504,3.55227,3.53857,3.54986,47310000.0
2008-10-20 10:40:00,3.54699,3.55028,3.53526,3.54815,30010000.0
2008-10-20 10:45:00,3.54225,3.54856,3.53619,3.54777,30400000.0
2008-10-20 10:50:00,3.54559,3.5499,3.53533,3.54356,32270000.0
2008-10-20 10:55:00,3.54875,3.55358,3.53825,3.54808,33800000.0
2008-10-20 11:00:00,3.54978,3.55738,3.54236,3.54957,36040000.0
2008-10-20 11:05:00,3.55095,3.55716,3.54425,3.54853,37530000.0
2008-10-20 11:10:00,3.55054,3.55463,3.54217,3.55164,32280000.0
2008-10-20 11:15:00,3.54621,3.55426,3.54027,3.55242,39770000.0
2008-10-20 11:20:00,3.55121,3.55699,3.54497,3.55172,39400000.0
2008-10-20 11:25:00,3.55122,3.55489,3.54219,3.54788,32280000.0
2008-10-20 11:30:00,3.55394,3.55453,3.54215,3.55221,32270000.0
2008-10-20 11:35:00,3.54349,3.55424,3.54349,3.54991,37900000.0
2008-10-20 11:40:00,3.55359,3.56164,3.54559,3.56164,39020000.0
2008-10-20 11:45:00,3.56132,3.56471,3.55116,3.55797,36780000.0
2008-10-20 11:50:00,3.56061,3.56657,3.55189,3.55531,30410000.0
2008-10-20 11:55:00,3.56083,3.56193,3.5512,3.56155,30400000.0
2008-10-20 12:00:00,3.5574,3.5631,3.55452,3.56063,37900000.0
2008-10-20 12:05:00,3.55679,3.56215,3.55152,3.56017,32250000.0
2008-10-20 12:10:00,3.55486,3.56104,3.55119,3.55766,30420000.0
2008-10-20 12:15:00,3.55795,3.56074,3.54969,3.55453,38640000.0
2008-10-20 12:20:00,3.5571,3.55992,3.5455,3.55261,34140000.0
2008-10-20 12:25:00,3.55098,3.5606,3.55098,3.55932,36770000.0
2008-10-20 12:30:00,3.55087,3.56138,3.55018,3.56049,43560000.0
2008-10-20 12:35:00,3.56031,3.56267,3.54823,3.55295,36020000.0
2008-10-20 12:40:00,3.55989,3.56127,3.54814,3.55209,36390000.0
2008-10-20 12:45:00,3.55911,3.56637,3.55072,3.56232,54780000.0
2008-10-20 12:50:00,3.55901,3.57684,3.55901,3.56996,26290000.0
2008-10-20 12:55:00,3.57415,3.5776,3.56181,3.57026,35300000.0
2008-10-20 13:00:00,3.56433,3.57478,3.56174,3.57218,36030000.0
2008-10-20 13:05:00,3.57218,3.57447,3.5635,3.5661,30420000.0
2008-10-20 13:10:00,3.57166,3.57329,3.56051,3.5713,32650000.0
2008-10-20 13:15:00,3.57223,3.57507,3.5639,3.57253,19160000.0
2008-10-20 13:20:00,3.56912,3.57408,3.56405,3.57269,30760000.0
2008-10-20 13:25:00,3.57162,3.57193,3.55967,3.57102,20630000.0
2008-10-20 13:30:00,3.57037,3.57402,3.56137,3.57058,30000000.0
2008-10-20 13:35:00,3.57088,3.57632,3.56381,3.57377,27760000.0
2008-10-20 13:40:00,3.57407,3.57489,3.56536,3.56924,27410000.0
2008-10-20 13:45:00,3.56641,3.57346,3.55984,3.56214,31540000.0
2008-10-20 13:50:00,3.57002,3.5734,3.56386,3.5734,31160000.0
2008-10-20 13:55:00,3.56774,3.57588,3.5659,3.57323,28160000.0
2008-10-20 14:00:00,3.57489,3.57608,3.56053,3.56407,33410000.0
2008-10-20 14:05:00,3.56029,3.56842,3.55677,3.56358,33790000.0
2008-10-20 14:10:00,3.5663,3.57483,3.55919,3.56949,28920000.0
2008-10-20 14:15:00,3.56862,3.57521,3.56132,3.57005,27420000.0
2008-10-20 14:20:00,3.5718,3.57455,3.5632,3.57309,31530000.0
2008-10-20 14:25:00,3.56873,3.57958,3.56192,3.57138,36420000.0
2008-10-20 14:30:00,3.57199,3.5787,3.5649,3.57743,39030000.0
2008-10-20 14:35:00,3.57108,3.58174,3.56767,3.57527,31160000.0
2008-10-20 14:40:00,3.57653,3.58051,3.56753,3.57721,33400000.0
2008-10-20 14:45:00,3.57567,3.5803,3.56577,3.57649,33030000.0
2008-10-20 14:50:00,3.57798,3.58122,3.56798,3.58122,30800000.0
2008-10-20 14:55:00,3.58281,3.58428,3.56892,3.57979,51060000.0
2008-10-20 15:00:00,3.58088,3.58605,3.5693,3.5754,42040000.0
2008-10-20 15:05:00,3.57328,3.5819,3.56598,3.57277,28920000.0
2008-10-20 15:10:00,3.5774,3.57862,3.56658,3.57701,31530000.0
2008-10-20 15:15:00,3.57197,3.58682,3.56945,3.57564,33800000.0
2008-10-20 15:20:00,3.57299,3.57913,3.56859,3.57913,20260000.0
2008-10-20 15:25:00,3.57888,3.58297,3.56713,3.5799,40900000.0
2008-10-20 15:30:00,3.57986,3.5813,3.57133,3.57658,31530000.0
2008-10-20 15:35:00,3.58131,3.58275,3.57253,3.58275,29280000.0
2008-10-20 15:40:00,3.58244,3.58574,3.56937,3.57752,30390000.0
2008-10-20 15:45:00,3.57442,3.58629,3.57311,3.58148,43550000.0
2008-10-20 15:50:00,3.58287,3.58432,3.56915,3.56915,30770000.0
2008-10-20 15:55:00,3.57734,3.57983,3.56847,3.57289,30780000.0
2008-10-20 16:00:00,3.58018,3.58233,3.56959,3.57877,45040000.0
2008-10-20 16:05:00,3.57938,3.58237,3.57029,3.58147,29270000.0
2008-10-20 16:10:00,3.57665,3.58387,3.57174,3.57457,31170000.0
2008-10-20 16:15:00,3.58324,3.58437,3.57413,3.57667,34140000.0
2008-10-20 16:20:00,3.58368,3.58594,3.56943,3.5819,46150000.0
2008-10-20 16:25:00,3.57703,3.58767,3.57545,3.58395,46160000.0
2008-10-20 16:30:00,3.58362,3.58685,3.57468,3.58472,37170000.0
2008-10-20 16:35:00,3.58199,3.58903,3.57703,3.58903,25900000.0
2008-10-20 16:40:00,3.58765,3.58765,3.57508,3.57528,25890000.0
2008-10-20 16:45:00,3.58628,3.58686,3.57563,3.58125,34170000.0
2008-10-20 16:50:00,3.5836,3.586,3.5756,3.5827,21020000.0
2008-10-20 16:55:00,3.57835,3.59005,3.57129,3.58324,40900000.0
2008-10-20 17:00:00,3.58416,3.59441,3.57469,3.59027,48400000.0
2008-10-20 17:05:00,3.59014,3.59194,3.57649,3.58727,36030000.0
2008-10-20 17:10:00,3.58741,3.59134,3.57747,3.58998,35640000.0
2008-10-20 17:15:00,3.59088,3.59088,3.57754,3.57854,36770000.0
2008-10-20 17:20:00,3.58299,3.58405,3.57271,3.58229,22140000.0
2008-10-20 17:25:00,3.57523,3.58547,3.57327,3.57795,10890000.0
2008-10-20 17:30:00,3.57888,3.57888,3.56495,3.56906,25900000.0
2008-10-20 17:35:00,3.56824,3.57751,3.56541,3.57383,27400000.0
2008-10-20 17:40:00,3.57266,3.57842,3.56463,3.57671,39770000.0
2008-10-20 17:45:00,3.57308,3.57578,3.55708,3.56757,33390000.0
2008-10-20 17:50:00,3.56872,3.57172,3.5574,3.5689,28540000.0
2008-10-20 17:55:00,3.56197,3.57182,3.55924,3.5703,20270000.0
2008-10-20 18:00:00,3.57,3.57037,3.55768,3.55768,34910000.0
2008-10-20 18:05:00,3.56456,3.56682,3.55204,3.56187,23650000.0
2008-10-20 18:10:00,3.55922,3.56809,3.55302,3.55684,35260000.0
2008-10-20 18:15:00,3.56517,3.56592,3.55213,3.55775,50670000.0
2008-10-20 18:20:00,3.5635,3.56366,3.55363,3.55976,28510000.0
2008-10-20 18:25:00,3.55903,3.56161,3.55472,3.55616,28510000.0
2008-10-20 18:30:00,3.55834,3.56411,3.55392,3.55731,22520000.0
2008-10-20 18:35:00,3.5545,3.56473,3.5545,3.55646,7880000.0
2008-10-20 18:40:00,3.56167,3.56371,3.55354,3.56371,13880000.0
2008-10-20 18:45:00,3.56488,3.56679,3.56004,3.56004,10500000.0
2008-10-20 19:00:00,3.56679,3.56679,3.55444,3.55521,6760000.0
2008-10-20 19:05:00,3.5698,3.57224,3.55747,3.56509,28520000.0
2008-10-20 19:10:00,3.57031,3.57031,3.56008,3.56911,8630000.0
2008-10-20 19:15:00,3.57207,3.57602,3.56465,3.56617,18380000.0
2008-10-20 19:20:00,3.57402,3.57998,3.56902,3.5781,25130000.0
2008-10-20 19:25:00,3.581,3.58431,3.57129,3.57152,7500000.0
2008-10-20 19:30:00,3.57738,3.57954,3.57116,3.57948,10130000.0
2008-10-20 19:35:00,3.58009,3.58009,3.57359,3.57699,5250000.0
2008-10-20 19:40:00,3.57794,3.5808,3.56536,3.57332,21760000.0
2008-10-20 19:45:00,3.57604,3.58135,3.57422,3.5782,9750000.0
2008-10-20 19:50:00,3.57705,3.57815,3.56404,3.56709,26630000.0
2008-10-20 19:55:00,3.57212,3.57581,3.5593,3.57429,18750000.0
2008-10-20 20:00:00,3.57755,3.57775,3.56388,3.56522,14260000.0
2008-10-20 20:05:00,3.57018,3.57532,3.56067,3.57414,28130000.0
2008-10-20 20:15:00,3.57473,3.57758,3.56431,3.57159,27760000.0
2008-10-20 20:20:00,3.57097,3.57875,3.57097,3.57463,6000000.0
2008-10-20 20:25:00,3.57479,3.57609,3.56474,3.57495,7890000.0
2008-10-20 20:30:00,3.57656,3.57722,3.57172,3.57192,8250000.0
2008-10-20 20:40:00,3.57626,3.57626,3.56464,3.56495,7500000.0
2008-10-20 20:45:00,3.57855,3.57875,3.56773,3.57492,18390000.0
2008-10-20 20:50:00,3.57008,3.57508,3.56376,3.57355,20640000.0
2008-10-20 21:00:00,3.57855,3.57875,3.56206,3.57217,15760000.0
2008-10-20 21:05:00,3.57572,3.57692,3.56528,3.5664,6390000.0
2008-10-20 21:10:00,3.57557,3.57557,3.56574,3.5714,7500000.0
2008-10-20 21:15:00,3.57513,3.57513,3.57387,3.57387,1500000.0
2008-10-20 21:25:00,3.57205,3.57441,3.56191,3.56455,16130000.0
2008-10-20 21:30:00,3.57585,3.57605,3.56197,3.57109,28510000.0
2008-10-20 21:35:00,3.5729,3.5729,3.55767,3.55767,7500000.0
2008-10-20 21:40:00,3.56988,3.57676,3.56988,3.57313,3760000.0
2008-10-20 21:45:00,3.57282,3.57476,3.56474,3.57476,3750000.0
2008-10-20 21:50:00,3.56961,3.57402,3.5607,3.56376,21390000.0
2008-10-20 22:00:00,3.57504,3.57525,3.56423,3.56562,7130000.0
2008-10-20 22:05:00,3.57315,3.57481,3.56069,3.56319,16900000.0
2008-10-20 22:15:00,3.57515,3.57535,3.56433,3.56572,7130000.0
2008-10-20 22:25:00,3.56975,3.57311,3.56063,3.56332,8260000.0
2008-10-20 22:30:00,3.56999,3.5778,3.56276,3.56532,25500000.0
2008-10-20 22:35:00,3.57206,3.57206,3.55422,3.56312,23630000.0
2008-10-20 22:40:00,3.568,3.568,3.56379,3.56379,1500000.0
2008-10-20 22:45:00,3.56661,3.57235,3.55413,3.56765,24760000.0
2008-10-20 22:50:00,3.56758,3.56758,3.56267,3.56272,6000000.0
2008-10-20 22:55:00,3.56854,3.56875,3.55429,3.55694,28140000.0
2008-10-20 23:00:00,3.56987,3.57207,3.55892,3.56484,17260000.0
2008-10-20 23:05:00,3.56703,3.56714,3.55487,3.56265,19500000.0
2008-10-20 23:15:00,3.57084,3.57084,3.55603,3.55742,19130000.0
2008-10-20 23:20:00,3.56526,3.56849,3.55506,3.55674,22130000.0
2008-10-20 23:30:00,3.57134,3.57155,3.56053,3.56192,7130000.0
2008-10-20 23:35:00,3.56719,3.56719,3.55616,3.55781,7130000.0
2008-10-20 23:40:00,3.57145,3.57165,3.56063,3.56202,6760000.0
2008-10-21 00:00:00,3.57185,3.58345,3.55708,3.56348,28130000.0
2008-10-21 00:05:00,3.58231,3.58579,3.57182,3.57182,7880000.0
2008-10-21 00:10:00,3.58045,3.58115,3.56031,3.56512,27760000.0
2008-10-21 00:15:00,3.56508,3.57913,3.55828,3.55828,13500000.0
2008-10-21 00:20:00,3.58235,3.58255,3.57153,3.57292,7130000.0
2008-10-21 00:25:00,3.58045,3.58065,3.55888,3.56709,11630000.0
2008-10-21 00:30:00,3.57134,3.58017,3.56053,3.57607,18390000.0
2008-10-21 00:35:00,3.57994,3.57994,3.55508,3.56992,14640000.0
2008-10-21 00:40:00,3.56738,3.5688,3.55712,3.55844,7500000.0
2008-10-21 00:45:00,3.56813,3.57935,3.55671,3.56972,16880000.0
2008-10-21 00:50:00,3.56697,3.56968,3.5547,3.5589,14630000.0
2008-10-21 00:55:00,3.57372,3.57372,3.55913,3.56052,8250000.0
2008-10-21 01:10:00,3.57835,3.57855,3.56753,3.56892,7130000.0
2008-10-21 01:15:00,3.56995,3.57582,3.55913,3.57582,8260000.0
2008-10-21 01:20:00,3.56702,3.57795,3.55483,3.56832,16130000.0
2008-10-21 01:25:00,3.57744,3.57765,3.56663,3.56802,7130000.0
2008-10-21 01:30:00,3.57374,3.57785,3.56536,3.56855,7130000.0
2008-10-21 01:35:00,3.58074,3.58095,3.56993,3.57132,7500000.0
2008-10-21 01:40:00,3.58155,3.58175,3.55431,3.55622,13890000.0
2008-10-21 01:45:00,3.57165,3.57185,3.56083,3.56222,7130000.0
2008-10-21 01:55:00,3.58235,3.58255,3.57153,3.57292,6760000.0
2008-10-21 02:00:00,3.56838,3.56848,3.55857,3.56767,7500000.0
2008-10-21 02:05:00,3.56629,3.56685,3.55574,3.56245,6750000.0
2008-10-21 02:15:00,3.56837,3.57268,3.56302,3.57109,11250000.0
2008-10-21 02:20:00,3.56677,3.56788,3.55621,3.55621,10880000.0
2008-10-21 02:30:00,3.57134,3.57155,3.56053,3.56192,7500000.0
2008-10-21 02:35:00,3.56365,3.56945,3.55943,3.56668,19130000.0
2008-10-21 02:40:00,3.56778,3.56908,3.55702,3.56525,10890000.0
2008-10-21 02:45:00,3.56937,3.57152,3.56212,3.56672,15380000.0
2008-10-21 03:00:00,3.56947,3.57162,3.56222,3.56757,4520000.0
2008-10-21 03:10:00,3.56564,3.56953,3.55478,3.55478,19880000.0
2008-10-21 03:15:00,3.56927,3.57142,3.56202,3.56927,6750000.0
2008-10-21 03:20:00,3.55684,3.57013,3.55684,3.56313,8250000.0
2008-10-21 03:30:00,3.57187,3.5761,3.56771,3.57203,3750000.0
2008-10-21 03:35:00,3.56772,3.56772,3.55596,3.56017,7880000.0
2008-10-21 03:40:00,3.56727,3.56857,3.56192,3.56813,5630000.0
2008-10-21 03:45:00,3.56648,3.57832,3.56242,3.56892,17660000.0
2008-10-21 03:50:00,3.56287,3.56845,3.55876,3.56767,4510000.0
2008-10-21 03:55:00,3.57689,3.57692,3.57158,3.57692,3750000.0
2008-10-21 04:00:00,3.56767,3.57031,3.55888,3.5658,19130000.0
2008-10-21 04:05:00,3.5648,3.56999,3.56452,3.56673,6380000.0
2008-10-21 04:15:00,3.56597,3.57745,3.56597,3.56782,8260000.0
2008-10-21 04:25:00,3.56992,3.57932,3.56992,3.57932,4880000.0
2008-10-21 04:30:00,3.56714,3.57202,3.56262,3.56555,14250000.0
2008-10-21 04:35:00,3.56713,3.56713,3.56181,3.56186,3750000.0
2008-10-21 04:40:00,3.56856,3.56908,3.56206,3.56638,5250000.0
2008-10-21 04:45:00,3.56923,3.57142,3.56202,3.56634,8630000.0
2008-10-21 05:00:00,3.56627,3.58202,3.56468,3.58073,15030000.0
2008-10-21 05:05:00,3.5664,3.56989,3.55989,3.568,16500000.0
2008-10-21 05:10:00,3.56018,3.56868,3.55698,3.56794,12390000.0
2008-10-21 05:15:00,3.56837,3.56837,3.56173,3.56257,9390000.0
2008-10-21 05:20:00,3.56054,3.57086,3.56054,3.56718,5630000.0
2008-10-21 05:25:00,3.57714,3.57954,3.57424,3.57803,4500000.0
2008-10-21 05:30:00,3.56612,3.56752,3.5576,3.56237,10130000.0
2008-10-21 05:40:00,3.56655,3.56727,3.56221,3.56451,7510000.0
2008-10-21 05:45:00,3.56859,3.58094,3.56366,3.58077,16880000.0
2008-10-21 05:50:00,3.58155,3.58175,3.57073,3.57212,6760000.0
2008-10-21 05:55:00,3.58029,3.58221,3.57232,3.57939,5270000.0
2008-10-21 06:00:00,3.5708,3.57547,3.55857,3.55857,7130000.0
2008-10-21 06:05:00,3.58094,3.58115,3.57013,3.57152,6760000.0
2008-10-21 06:10:00,3.58155,3.58175,3.57073,3.57212,7130000.0
2008-10-21 06:15:00,3.57348,3.58172,3.5701,3.57232,19500000.0
2008-10-21 06:20:00,3.56864,3.56895,3.55812,3.56702,14640000.0
2008-10-21 06:25:00,3.57837,3.57949,3.57013,3.57643,6750000.0
2008-10-21 06:30:00,3.56972,3.56972,3.56032,3.56325,8250000.0
2008-10-21 06:35:00,3.58094,3.58115,3.57013,3.57152,7130000.0
2008-10-21 06:45:00,3.56474,3.56982,3.56042,3.56839,16510000.0
2008-10-21 06:50:00,3.56893,3.57044,3.55943,3.56418,9000000.0
2008-10-21 06:55:00,3.57912,3.58078,3.57162,3.57697,4510000.0
2008-10-21 07:00:00,3.57061,3.57092,3.55904,3.56609,24030000.0
2008-10-21 07:10:00,3.57253,3.57643,3.56414,3.56506,12380000.0
2008-10-21 07:15:00,3.56206,3.56911,3.55902,3.5679,12390000.0
2008-10-21 07:20:00,3.56749,3.57272,3.55943,3.56959,17270000.0
2008-10-21 07:30:00,3.56982,3.5707,3.55916,3.56743,16890000.0
2008-10-21 07:40:00,3.57216,3.57713,3.57204,3.57713,6000000.0
2008-10-21 07:45:00,3.56985,3.56985,3.55688,3.5674,26630000.0
2008-10-21 07:50:00,3.56389,3.56986,3.55697,3.56485,27410000.0
2008-10-21 07:55:00,3.56823,3.57022,3.55857,3.56193,23650000.0
2008-10-21 08:00:00,3.57094,3.57419,3.55687,3.56312,37910000.0
2008-10-21 08:05:00,3.57005,3.58674,3.5628,3.58172,29640000.0
2008-10-21 08:10:00,3.58356,3.58727,3.57343,3.58499,20260000.0
2008-10-21 08:15:00,3.58178,3.59269,3.57653,3.59264,36010000.0
2008-10-21 08:20:00,3.59193,3.59783,3.58332,3.59584,31900000.0
2008-10-21 08:25:00,3.59445,3.59497,3.5799,3.59307,24760000.0
2008-10-21 08:30:00,3.59589,3.59623,3.57833,3.58622,30410000.0
2008-10-21 08:35:00,3.59245,3.59619,3.57953,3.58978,39400000.0
2008-10-21 08:40:00,3.58971,3.59161,3.57297,3.58622,33770000.0
2008-10-21 08:45:00,3.58594,3.58714,3.57336,3.58646,42020000.0
2008-10-21 08:50:00,3.58811,3.5919,3.57988,3.58904,38660000.0
2008-10-21 08:55:00,3.58601,3.59762,3.5815,3.58586,26280000.0
2008-10-21 09:00:00,3.59226,3.60511,3.58212,3.60381,46160000.0
2008-10-21 09:05:00,3.59953,3.60512,3.59143,3.59467,31890000.0
2008-10-21 09:10:00,3.58674,3.5973,3.57981,3.59076,30030000.0
2008-10-21 09:15:00,3.59112,3.5921,3.57897,3.58251,36020000.0
2008-10-21 09:20:00,3.59189,3.60246,3.58707,3.60223,36030000.0
2008-10-21 09:25:00,3.59887,3.61079,3.58799,3.60884,40910000.0
2008-10-21 09:30:00,3.60772,3.60888,3.59647,3.6043,33030000.0
2008-10-21 09:35:00,3.60107,3.60696,3.58745,3.59525,34910000.0
2008-10-21 09:40:00,3.58902,3.60067,3.58454,3.59729,33040000.0
2008-10-21 09:45:00,3.59898,3.60387,3.58737,3.59671,36020000.0
2008-10-21 09:50:00,3.60385,3.60559,3.59523,3.59555,33780000.0
2008-10-21 09:55:00,3.60293,3.60599,3.58997,3.6014,39770000.0
2008-10-21 10:00:00,3.59749,3.60579,3.58971,3.60178,39420000.0
2008-10-21 10:05:00,3.60084,3.60242,3.58889,3.59639,28150000.0
2008-10-21 10:10:00,3.59256,3.59809,3.58079,3.58974,29270000.0
2008-10-21 10:15:00,3.59155,3.59645,3.58181,3.58934,32280000.0
2008-10-21 10:20:00,3.58119,3.59068,3.57492,3.58659,62290000.0
2008-10-21 10:25:00,3.58556,3.59398,3.5812,3.59117,33410000.0
2008-10-21 10:30:00,3.58632,3.59624,3.58274,3.59553,40150000.0
2008-10-21 10:35:00,3.59536,3.60129,3.58495,3.5943,48400000.0
2008-10-21 10:40:00,3.59045,3.59905,3.58464,3.59823,30770000.0
2008-10-21 10:45:00,3.59066,3.59498,3.58382,3.59399,21010000.0
2008-10-21 10:50:00,3.59339,3.59636,3.5839,3.58876,33010000.0
2008-10-21 10:55:00,3.59358,3.5941,3.58206,3.58482,34910000.0
2008-10-21 11:00:00,3.58639,3.59001,3.57754,3.58876,31890000.0
2008-10-21 11:05:00,3.59047,3.59561,3.57779,3.59036,21010000.0
2008-10-21 11:10:00,3.59311,3.6003,3.585,3.59499,28510000.0
2008-10-21 11:15:00,3.59113,3.59793,3.58802,3.59609,38670000.0
2008-10-21 11:20:00,3.59698,3.60118,3.59041,3.59514,22890000.0
2008-10-21 11:25:00,3.59413,3.59738,3.58067,3.59077,31900000.0
2008-10-21 11:30:00,3.59694,3.59839,3.58855,3.59608,32270000.0
2008-10-21 11:35:00,3.58676,3.60093,3.58676,3.59222,37150000.0
2008-10-21 11:40:00,3.59321,3.60008,3.5856,3.59566,32630000.0
2008-10-21 11:45:00,3.59673,3.59953,3.58466,3.59438,36770000.0
2008-10-21 11:50:00,3.59712,3.60123,3.58747,3.59701,31150000.0
2008-10-21 11:55:00,3.60195,3.60683,3.59289,3.60308,29650000.0
2008-10-21 12:00:00,3.60036,3.60386,3.59295,3.59791,39010000.0
2008-10-21 12:05:00,3.59443,3.6018,3.59034,3.59945,17260000.0
2008-10-21 12:10:00,3.59651,3.60281,3.59172,3.59692,21400000.0
2008-10-21 12:15:00,3.59988,3.60125,3.58915,3.59755,39030000.0
2008-10-21 12:20:00,3.59758,3.60101,3.58795,3.60085,35670000.0
2008-10-21 12:25:00,3.59305,3.60166,3.59124,3.59742,37520000.0
2008-10-21 12:30:00,3.58897,3.60312,3.58848,3.59652,38290000.0
2008-10-21 12:35:00,3.59657,3.59709,3.58366,3.58943,29660000.0
2008-10-21 12:40:00,3.59462,3.59562,3.58181,3.58388,28140000.0
2008-10-21 12:45:00,3.59439,3.5977,3.58601,3.59252,52560000.0
2008-10-21 12:50:00,3.58824,3.59955,3.57865,3.58803,27770000.0
2008-10-21 12:55:00,3.59167,3.59702,3.58187,3.59237,28150000.0
2008-10-21 13:00:00,3.58477,3.59877,3.5832,3.59849,36770000.0
2008-10-21 13:05:00,3.59855,3.60464,3.58991,3.59587,32270000.0
2008-10-21 13:10:00,3.59836,3.60518,3.59212,3.60186,27040000.0
2008-10-21 13:15:00,3.6023,3.60846,3.59633,3.60069,25150000.0
2008-10-21 13:20:00,3.60552,3.60919,3.58895,3.60153,33770000.0
2008-10-21 13:25:00,3.59825,3.6078,3.59048,3.59992,31900000.0
2008-10-21 13:30:00,3.59784,3.60666,3.59227,3.60237,34160000.0
2008-10-21 13:35:00,3.59906,3.60497,3.59341,3.59955,24760000.0
2008-10-21 13:40:00,3.59178,3.60336,3.59178,3.59696,38650000.0
2008-10-21 13:45:00,3.59705,3.60473,3.59206,3.59304,35280000.0
2008-10-21 13:50:00,3.59631,3.60111,3.59048,3.59951,39790000.0
2008-10-21 13:55:00,3.59299,3.60056,3.5923,3.59614,24770000.0
2008-10-21 14:00:00,3.60043,3.60136,3.58856,3.59525,25130000.0
2008-10-21 14:05:00,3.58961,3.60539,3.58927,3.60095,38650000.0
2008-10-21 14:10:00,3.59889,3.60733,3.58981,3.60315,29280000.0
2008-10-21 14:15:00,3.60001,3.61123,3.59652,3.60812,30410000.0
2008-10-21 14:20:00,3.60887,3.60907,3.59824,3.60806,13130000.0
2008-10-21 14:25:00,3.60373,3.60998,3.59803,3.60319,31910000.0
2008-10-21 14:30:00,3.60577,3.61481,3.6009,3.6094,33790000.0
2008-10-21 14:35:00,3.60641,3.61791,3.60425,3.61255,32640000.0
2008-10-21 14:40:00,3.61013,3.62351,3.60421,3.62351,32280000.0
2008-10-21 14:45:00,3.62224,3.62929,3.61332,3.62929,33030000.0
2008-10-21 14:50:00,3.62854,3.63243,3.61721,3.63243,37920000.0
2008-10-21 14:55:00,3.63313,3.638,3.6201,3.63558,52160000.0
2008-10-21 15:00:00,3.6343,3.63445,3.61804,3.62774,42410000.0
2008-10-21 15:05:00,3.62416,3.62977,3.61554,3.62231,36770000.0
2008-10-21 15:10:00,3.62653,3.63163,3.61758,3.62871,29640000.0
2008-10-21 15:15:00,3.62119,3.63097,3.61676,3.62403,34540000.0
2008-10-21 15:20:00,3.62234,3.62662,3.60991,3.6251,30020000.0
2008-10-21 15:25:00,3.62575,3.62575,3.61452,3.62281,39790000.0
2008-10-21 15:30:00,3.62276,3.62439,3.61477,3.61963,26300000.0
2008-10-21 15:35:00,3.62281,3.62289,3.6066,3.61811,29660000.0
2008-10-21 15:40:00,3.61724,3.62127,3.60602,3.61618,51030000.0
2008-10-21 15:45:00,3.61628,3.62238,3.60972,3.62001,18770000.0
2008-10-21 15:50:00,3.62209,3.62368,3.61203,3.61203,31140000.0
2008-10-21 15:55:00,3.61982,3.62396,3.61208,3.61442,26260000.0
2008-10-21 16:00:00,3.62185,3.62654,3.6082,3.61229,43530000.0
2008-10-21 16:05:00,3.61564,3.62105,3.60671,3.615,29270000.0
2008-10-21 16:10:00,3.61471,3.62295,3.61045,3.61174,36420000.0
2008-10-21 16:15:00,3.6194,3.62203,3.61219,3.61575,32640000.0
2008-10-21 16:20:00,3.62181,3.62803,3.61316,3.61947,44670000.0
2008-10-21 16:25:00,3.61314,3.6333,3.61144,3.62708,45790000.0
2008-10-21 16:30:00,3.6287,3.63302,3.61922,3.62722,39390000.0
2008-10-21 16:35:00,3.62828,3.63165,3.62042,3.63051,29270000.0
2008-10-21 16:40:00,3.628,3.62973,3.61769,3.61892,16910000.0
2008-10-21 16:45:00,3.63035,3.637,3.6199,3.63192,34540000.0
2008-10-21 16:50:00,3.6375,3.6443,3.62903,3.63761,36010000.0
2008-10-21 16:55:00,3.6343,3.64322,3.62826,3.6409,39400000.0
2008-10-21 17:00:00,3.64127,3.64506,3.63103,3.63981,46520000.0
2008-10-21 17:05:00,3.63827,3.6547,3.62914,3.65205,34540000.0
2008-10-21 17:10:00,3.65007,3.6561,3.64163,3.65295,34910000.0
2008-10-21 17:15:00,3.6487,3.65678,3.64451,3.64904,30020000.0
2008-10-21 17:20:00,3.65536,3.65882,3.64787,3.65882,23640000.0
2008-10-21 17:25:00,3.65589,3.65777,3.6431,3.65071,32280000.0
2008-10-21 17:30:00,3.65117,3.66227,3.64168,3.65198,33400000.0
2008-10-21 17:35:00,3.65064,3.65668,3.63942,3.6489,35650000.0
2008-10-21 17:40:00,3.64787,3.65793,3.63754,3.65738,40510000.0
2008-10-21 17:45:00,3.65324,3.6598,3.64931,3.65749,19510000.0
2008-10-21 17:50:00,3.6584,3.66337,3.6476,3.66123,27030000.0
2008-10-21 17:55:00,3.65229,3.66208,3.65026,3.66162,23310000.0
2008-10-21 18:00:00,3.66219,3.66694,3.65519,3.66419,27800000.0
2008-10-21 18:05:00,3.66403,3.66448,3.654,3.66266,19130000.0
2008-10-21 18:10:00,3.66036,3.66397,3.65293,3.65293,21760000.0
2008-10-21 18:15:00,3.66542,3.66542,3.65198,3.65748,24760000.0
2008-10-21 18:20:00,3.66403,3.66444,3.65504,3.66279,24000000.0
2008-10-21 18:25:00,3.66298,3.6649,3.65446,3.65846,28890000.0
2008-10-21 18:30:00,3.66036,3.66493,3.6564,3.65954,17640000.0
2008-10-21 18:35:00,3.6521,3.66544,3.6521,3.66206,31510000.0
2008-10-21 18:40:00,3.65895,3.66501,3.65459,3.66478,30030000.0
2008-10-21 18:45:00,3.66524,3.66665,3.65667,3.66208,19900000.0
2008-10-21 18:50:00,3.66519,3.66546,3.65394,3.65537,7130000.0
2008-10-21 18:55:00,3.6645,3.66731,3.65426,3.66553,23270000.0
2008-10-21 19:00:00,3.66364,3.66528,3.65402,3.66142,10510000.0
2008-10-21 19:05:00,3.66697,3.66786,3.65682,3.66214,7500000.0
2008-10-21 19:10:00,3.66916,3.67282,3.66501,3.67066,8250000.0
2008-10-21 19:15:00,3.67017,3.67226,3.65723,3.65862,12380000.0
2008-10-21 19:20:00,3.66439,3.66896,3.66386,3.6668,6000000.0
2008-10-21 19:25:00,3.66976,3.66976,3.65814,3.65842,6390000.0
2008-10-21 19:30:00,3.67131,3.67155,3.66238,3.66281,26630000.0
2008-10-21 19:35:00,3.66577,3.67055,3.65569,3.66826,29260000.0
2008-10-21 19:40:00,3.67038,3.67038,3.65751,3.66901,7500000.0
2008-10-21 19:45:00,3.66784,3.67315,3.66784,3.67315,2640000.0
2008-10-21 19:50:00,3.67101,3.67171,3.66066,3.66193,7500000.0
2008-10-21 19:55:00,3.67174,3.67313,3.66176,3.66332,16550000.0
2008-10-21 20:00:00,3.67272,3.67351,3.65991,3.66204,14650000.0
2008-10-21 20:10:00,3.67151,3.67218,3.66088,3.66088,7130000.0
2008-10-21 20:15:00,3.67044,3.67167,3.66197,3.67068,9000000.0
2008-10-21 20:20:00,3.67155,3.67245,3.65941,3.66273,37890000.0
2008-10-21 20:25:00,3.67465,3.67481,3.66353,3.66935,14640000.0
2008-10-21 20:30:00,3.67533,3.67533,3.65927,3.66114,17250000.0
2008-10-21 20:35:00,3.67275,3.67867,3.66646,3.67437,22880000.0
2008-10-21 20:40:00,3.6735,3.68078,3.66745,3.66745,26260000.0
2008-10-21 20:45:00,3.67901,3.68196,3.66445,3.66963,17640000.0
2008-10-21 20:50:00,3.67861,3.67861,3.66588,3.66748,7500000.0
2008-10-21 21:00:00,3.68174,3.68195,3.67093,3.6793,12380000.0
2008-10-21 21:05:00,3.67484,3.68265,3.67041,3.67138,14630000.0
2008-10-21 21:15:00,3.68199,3.68311,3.67052,3.67756,22510000.0
2008-10-21 21:20:00,3.67703,3.67779,3.66385,3.67025,22140000.0
2008-10-21 21:25:00,3.6731,3.67446,3.66038,3.66357,14630000.0
2008-10-21 21:30:00,3.67617,3.67685,3.66346,3.66714,27380000.0
2008-10-21 21:35:00,3.67717,3.67895,3.6671,3.67168,9010000.0
2008-10-21 21:40:00,3.67935,3.67955,3.66752,3.67726,32260000.0
2008-10-21 21:45:00,3.67378,3.67901,3.66505,3.67285,25130000.0
2008-10-21 21:50:00,3.67648,3.67648,3.65872,3.67097,26640000.0
2008-10-21 22:00:00,3.67545,3.67588,3.66333,3.66506,7500000.0
2008-10-21 22:05:00,3.67618,3.67656,3.66584,3.66609,6760000.0
2008-10-21 22:15:00,3.67935,3.67955,3.66334,3.66614,12780000.0
2008-10-21 22:20:00,3.66933,3.67259,3.65856,3.66424,6760000.0
2008-10-21 22:25:00,3.67174,3.67521,3.66721,3.6735,5630000.0
2008-10-21 22:30:00,3.67417,3.67926,3.66481,3.67654,24390000.0
2008-10-21 22:35:00,3.67154,3.6747,3.66126,3.66245,13500000.0
2008-10-21 22:40:00,3.67411,3.67998,3.66169,3.6672,17260000.0
2008-10-21 22:45:00,3.67346,3.67906,3.66279,3.66572,31130000.0
2008-10-21 22:50:00,3.67483,3.68263,3.66228,3.67314,14260000.0
2008-10-21 22:55:00,3.67604,3.67948,3.66438,3.66722,14250000.0
2008-10-21 23:00:00,3.68005,3.68025,3.66665,3.66776,14260000.0
2008-10-21 23:05:00,3.67551,3.67551,3.66301,3.666,7130000.0
2008-10-21 23:10:00,3.67551,3.67551,3.66303,3.67504,9390000.0
2008-10-21 23:15:00,3.67913,3.67913,3.66595,3.66766,13520000.0
2008-10-21 23:20:00,3.67176,3.67723,3.66292,3.66827,23630000.0
2008-10-21 23:25:00,3.66748,3.67685,3.65951,3.66121,26630000.0
2008-10-21 23:30:00,3.66675,3.66809,3.65745,3.66395,12000000.0
2008-10-21 23:35:00,3.66448,3.6744,3.65705,3.66333,6760000.0
2008-10-21 23:45:00,3.67625,3.67645,3.66091,3.66325,15000000.0
2008-10-21 23:50:00,3.66654,3.67197,3.65973,3.6609,25140000.0
2008-10-21 23:55:00,3.66867,3.67024,3.66022,3.66627,12000000.0
2008-10-22 00:00:00,3.66645,3.67292,3.65582,3.6652,37140000.0
2008-10-22 00:05:00,3.66461,3.66461,3.65303,3.66007,25510000.0
2008-10-22 00:10:00,3.66588,3.67428,3.65472,3.66222,24380000.0
2008-10-22 00:15:00,3.66936,3.67058,3.65553,3.65692,18390000.0
2008-10-22 00:20:00,3.65722,3.66985,3.65722,3.65998,8260000.0
2008-10-22 00:25:00,3.66945,3.66945,3.65642,3.65725,6760000.0
2008-10-22 00:30:00,3.67028,3.67028,3.6571,3.65814,6760000.0
2008-10-22 00:35:00,3.66614,3.66965,3.65863,3.66002,8630000.0
2008-10-22 00:40:00,3.66914,3.66935,3.65833,3.65972,6760000.0
2008-10-22 00:45:00,3.67285,3.67302,3.6577,3.66282,14260000.0
2008-10-22 00:50:00,3.66985,3.67007,3.65733,3.66982,21000000.0
2008-10-22 00:55:00,3.66965,3.67369,3.65752,3.66992,25510000.0
2008-10-22 01:00:00,3.67079,3.67079,3.65735,3.65975,17260000.0
2008-10-22 01:05:00,3.67099,3.67099,3.66003,3.66029,7500000.0
2008-10-22 01:10:00,3.66985,3.66985,3.65726,3.66005,7500000.0
2008-10-22 01:15:00,3.66818,3.67237,3.65491,3.66912,27020000.0
2008-10-22 01:20:00,3.66652,3.66985,3.65736,3.65991,8640000.0
2008-10-22 01:25:00,3.66984,3.67567,3.65733,3.6635,13890000.0
2008-10-22 01:30:00,3.67386,3.67386,3.65734,3.66655,21750000.0
2008-10-22 01:35:00,3.67258,3.67463,3.6628,3.66303,7130000.0
2008-10-22 01:40:00,3.66619,3.6778,3.66089,3.6778,14630000.0
2008-10-22 01:45:00,3.68023,3.6804,3.66698,3.66943,18010000.0
2008-10-22 01:50:00,3.67745,3.68159,3.66472,3.66975,26630000.0
2008-10-22 02:00:00,3.67592,3.68058,3.66818,3.67891,25130000.0
2008-10-22 02:05:00,3.67659,3.67659,3.66586,3.67284,5640000.0
2008-10-22 02:10:00,3.67321,3.68057,3.66888,3.67786,6010000.0
2008-10-22 02:15:00,3.67943,3.67993,3.67029,3.67741,11250000.0
2008-10-22 02:25:00,3.67734,3.68037,3.66919,3.67966,15000000.0
2008-10-22 02:30:00,3.67414,3.67937,3.67414,3.67937,2250000.0
2008-10-22 02:40:00,3.66922,3.68125,3.66922,3.66938,6000000.0
2008-10-22 02:45:00,3.67957,3.68172,3.67232,3.68106,7880000.0
2008-10-22 02:50:00,3.67577,3.68228,3.66796,3.68116,37900000.0
2008-10-22 02:55:00,3.68641,3.68928,3.67096,3.68179,16130000.0
2008-10-22 03:00:00,3.68309,3.68625,3.67523,3.68189,40550000.0
2008-10-22 03:10:00,3.67864,3.68964,3.67864,3.68732,4880000.0
2008-10-22 03:15:00,3.68377,3.68592,3.67652,3.68377,6750000.0
2008-10-22 03:25:00,3.68295,3.68549,3.67992,3.68193,9000000.0
2008-10-22 03:30:00,3.68469,3.68623,3.67728,3.68106,9000000.0
2008-10-22 03:45:00,3.67853,3.68518,3.67415,3.67738,24390000.0
2008-10-22 03:50:00,3.68408,3.68623,3.68037,3.68037,7500000.0
2008-10-22 04:00:00,3.68397,3.68661,3.67672,3.68608,9750000.0
2008-10-22 04:15:00,3.68465,3.68548,3.67395,3.68499,13520000.0
2008-10-22 04:20:00,3.68121,3.68726,3.67817,3.68214,13500000.0
2008-10-22 04:25:00,3.68451,3.69015,3.67483,3.68729,16500000.0
2008-10-22 04:30:00,3.68453,3.69456,3.67896,3.69027,38630000.0
2008-10-22 04:35:00,3.68993,3.69209,3.6809,3.69018,22880000.0
2008-10-22 04:40:00,3.68387,3.69298,3.68387,3.69245,1520000.0
2008-10-22 04:45:00,3.69141,3.69326,3.682,3.69259,19880000.0
2008-10-22 04:50:00,3.68304,3.69145,3.682,3.68328,7500000.0
2008-10-22 04:55:00,3.69442,3.69442,3.68973,3.69067,3380000.0
2008-10-22 05:00:00,3.69097,3.69312,3.68372,3.69248,9020000.0
2008-10-22 05:05:00,3.6915,3.69184,3.68082,3.68133,15000000.0
2008-10-22 05:10:00,3.6848,3.69288,3.6848,3.68809,5250000.0
2008-10-22 05:15:00,3.69412,3.6945,3.68288,3.69136,37160000.0
2008-10-22 05:20:00,3.69066,3.69452,3.6817,3.69385,9770000.0
2008-10-22 05:25:00,3.68281,3.69464,3.68281,3.6924,24010000.0
2008-10-22 05:30:00,3.68492,3.69363,3.68407,3.68906,4890000.0
2008-10-22 05:35:00,3.68764,3.69242,3.68189,3.68825,4510000.0
2008-10-22 05:45:00,3.69279,3.69432,3.6698,3.6698,16130000.0
2008-10-22 05:50:00,3.67251,3.67251,3.66005,3.66308,7130000.0
2008-10-22 05:55:00,3.67467,3.68164,3.66614,3.67674,14260000.0
2008-10-22 06:00:00,3.67997,3.67997,3.66764,3.67781,33030000.0
2008-10-22 06:05:00,3.67818,3.67979,3.6672,3.67718,24790000.0
2008-10-22 06:10:00,3.6784,3.67949,3.66851,3.67689,28150000.0
2008-10-22 06:15:00,3.6807,3.6807,3.66762,3.66794,26640000.0
2008-10-22 06:20:00,3.67651,3.6786,3.66513,3.67591,10500000.0
2008-10-22 06:25:00,3.67678,3.67774,3.66563,3.67242,27750000.0
2008-10-22 06:30:00,3.68401,3.68401,3.66998,3.67223,20630000.0
2008-10-22 06:35:00,3.67714,3.67735,3.66366,3.66625,14630000.0
2008-10-22 06:40:00,3.67817,3.68862,3.67572,3.68862,10500000.0
2008-10-22 06:45:00,3.68734,3.69242,3.68302,3.69099,16140000.0
2008-10-22 06:50:00,3.68741,3.68741,3.67492,3.67753,7500000.0
2008-10-22 06:55:00,3.68778,3.68883,3.67908,3.6886,10520000.0
2008-10-22 07:00:00,3.68979,3.69353,3.68155,3.69088,16510000.0
2008-10-22 07:10:00,3.68763,3.69367,3.68763,3.68796,6750000.0
2008-10-22 07:20:00,3.69254,3.69254,3.68464,3.68856,7500000.0
2008-10-22 07:25:00,3.68715,3.69056,3.68267,3.69056,3000000.0
2008-10-22 07:30:00,3.69602,3.6969,3.68151,3.69385,18760000.0
2008-10-22 07:35:00,3.6896,3.69627,3.68457,3.69597,30760000.0
2008-10-22 07:40:00,3.69686,3.71367,3.68866,3.70233,34510000.0
2008-10-22 07:45:00,3.70171,3.7133,3.70171,3.71152,12750000.0
2008-10-22 07:50:00,3.70752,3.71397,3.69544,3.70591,30790000.0
2008-10-22 07:55:00,3.6992,3.70955,3.68962,3.69674,28510000.0
2008-10-22 08:00:00,3.70047,3.70343,3.68649,3.69218,36390000.0
2008-10-22 08:05:00,3.69679,3.70359,3.68532,3.69894,30030000.0
2008-10-22 08:10:00,3.6898,3.69737,3.68125,3.68988,25150000.0
2008-10-22 08:15:00,3.68751,3.69503,3.68349,3.69387,36390000.0
2008-10-22 08:20:00,3.69118,3.69515,3.68101,3.69089,24390000.0
2008-10-22 08:25:00,3.69093,3.69093,3.67567,3.68113,33770000.0
2008-10-22 08:30:00,3.68391,3.68392,3.67242,3.67798,31150000.0
2008-10-22 08:35:00,3.68166,3.68915,3.67286,3.68516,38290000.0
2008-10-22 08:40:00,3.68671,3.68801,3.6745,3.68801,27010000.0
2008-10-22 08:45:00,3.68833,3.68984,3.67382,3.68754,42020000.0
2008-10-22 08:50:00,3.68952,3.69281,3.67869,3.68716,39030000.0
2008-10-22 08:55:00,3.6905,3.6913,3.67593,3.68482,28550000.0
2008-10-22 09:00:00,3.68465,3.69152,3.67275,3.68355,46150000.0
2008-10-22 09:05:00,3.68224,3.68751,3.67267,3.68325,28530000.0
2008-10-22 09:10:00,3.6771,3.68647,3.67391,3.68647,31880000.0
2008-10-22 09:15:00,3.68593,3.68826,3.67246,3.68676,24770000.0
2008-10-22 09:20:00,3.69023,3.69879,3.68157,3.69483,34530000.0
2008-10-22 09:25:00,3.69479,3.72152,3.69157,3.71517,41650000.0
2008-10-22 09:30:00,3.71619,3.72424,3.71184,3.72082,32290000.0
2008-10-22 09:35:00,3.72117,3.73348,3.72085,3.72605,34160000.0
2008-10-22 09:40:00,3.72735,3.73238,3.72193,3.7301,33030000.0
2008-10-22 09:45:00,3.73204,3.73204,3.71528,3.71528,34910000.0
2008-10-22 09:50:00,3.72139,3.72354,3.71225,3.71225,33030000.0
2008-10-22 09:55:00,3.72226,3.72288,3.70933,3.72104,39770000.0
2008-10-22 10:00:00,3.71786,3.72397,3.7095,3.72204,42770000.0
2008-10-22 10:05:00,3.71983,3.72207,3.70846,3.71055,28150000.0
2008-10-22 10:10:00,3.70953,3.71578,3.69484,3.70561,29270000.0
2008-10-22 10:15:00,3.70473,3.70922,3.6859,3.70068,31540000.0
2008-10-22 10:20:00,3.69332,3.71212,3.68973,3.70227,60050000.0
2008-10-22 10:25:00,3.69994,3.71186,3.69564,3.70899,34890000.0
2008-10-22 10:30:00,3.70396,3.71622,3.69997,3.70603,39060000.0
2008-10-22 10:35:00,3.70898,3.71494,3.69926,3.70355,46920000.0
2008-10-22 10:40:00,3.70256,3.70923,3.697,3.70806,30790000.0
2008-10-22 10:45:00,3.7038,3.7112,3.69767,3.70744,29660000.0
2008-10-22 10:50:00,3.70595,3.70928,3.69504,3.70374,32290000.0
2008-10-22 10:55:00,3.70867,3.70977,3.69583,3.70449,34910000.0
2008-10-22 11:00:00,3.70422,3.70946,3.67976,3.69588,36410000.0
2008-10-22 11:05:00,3.69878,3.70495,3.68846,3.68984,37890000.0
2008-10-22 11:10:00,3.69402,3.70864,3.686,3.70856,32280000.0
2008-10-22 11:15:00,3.70477,3.71889,3.70129,3.71694,40140000.0
2008-10-22 11:20:00,3.7167,3.71886,3.7067,3.71361,41270000.0
2008-10-22 11:25:00,3.71281,3.72315,3.70456,3.71575,31900000.0
2008-10-22 11:30:00,3.7224,3.72524,3.71185,3.72021,31900000.0
2008-10-22 11:35:00,3.71083,3.73333,3.71083,3.73012,37150000.0
2008-10-22 11:40:00,3.73221,3.74673,3.72361,3.74581,39020000.0
2008-10-22 11:45:00,3.74695,3.75264,3.7401,3.74711,36400000.0
2008-10-22 11:50:00,3.74835,3.75373,3.73373,3.73839,30410000.0
2008-10-22 11:55:00,3.74406,3.74844,3.73742,3.74811,25890000.0
2008-10-22 12:00:00,3.74713,3.75444,3.74333,3.75444,37900000.0
2008-10-22 12:05:00,3.75359,3.75992,3.74364,3.75148,30400000.0
2008-10-22 12:10:00,3.74636,3.76043,3.74128,3.75779,31900000.0
2008-10-22 12:15:00,3.75902,3.76403,3.75022,3.76403,37570000.0
2008-10-22 12:20:00,3.76687,3.77687,3.75684,3.76906,29660000.0
2008-10-22 12:25:00,3.76198,3.7868,3.76072,3.7868,34550000.0
2008-10-22 12:30:00,3.77652,3.78809,3.77518,3.78208,45420000.0
2008-10-22 12:35:00,3.78067,3.78428,3.76067,3.76535,35280000.0
2008-10-22 12:40:00,3.77068,3.77167,3.75049,3.75337,35280000.0
2008-10-22 12:45:00,3.75939,3.76572,3.7507,3.75366,53680000.0
2008-10-22 12:50:00,3.74889,3.76456,3.74568,3.75594,28140000.0
2008-10-22 12:55:00,3.76242,3.77516,3.75298,3.7687,36770000.0
2008-10-22 13:00:00,3.76424,3.77754,3.76174,3.77316,37140000.0
2008-10-22 13:05:00,3.77464,3.78187,3.77051,3.77702,31160000.0
2008-10-22 13:10:00,3.78081,3.78081,3.76316,3.77347,29660000.0
2008-10-22 13:15:00,3.77359,3.77907,3.76804,3.77203,30020000.0
2008-10-22 13:20:00,3.76844,3.77781,3.76275,3.7708,35650000.0
2008-10-22 13:25:00,3.76846,3.77118,3.75881,3.76391,24770000.0
2008-10-22 13:30:00,3.77101,3.77101,3.75905,3.76871,27400000.0
2008-10-22 13:35:00,3.76183,3.7733,3.76133,3.77196,23260000.0
2008-10-22 13:40:00,3.76335,3.77855,3.76066,3.76736,39400000.0
2008-10-22 13:45:00,3.76525,3.77227,3.75622,3.76185,31900000.0
2008-10-22 13:50:00,3.76669,3.77136,3.76002,3.76715,43150000.0
2008-10-22 13:55:00,3.76319,3.76885,3.75531,3.76366,36390000.0
2008-10-22 14:00:00,3.76434,3.76434,3.74952,3.75302,35640000.0
2008-10-22 14:05:00,3.75132,3.76082,3.74057,3.75123,40890000.0
2008-10-22 14:10:00,3.75088,3.76022,3.74096,3.75393,29650000.0
2008-10-22 14:15:00,3.75798,3.76325,3.74803,3.75995,29650000.0
2008-10-22 14:20:00,3.7624,3.76318,3.75242,3.76237,30040000.0
2008-10-22 14:25:00,3.7566,3.7583,3.7394,3.74299,39750000.0
2008-10-22 14:30:00,3.74052,3.74923,3.73293,3.73792,39410000.0
2008-10-22 14:35:00,3.72847,3.7353,3.72202,3.73064,32270000.0
2008-10-22 14:40:00,3.73495,3.73495,3.72203,3.7306,33020000.0
2008-10-22 14:45:00,3.73079,3.739,3.72287,3.73285,32300000.0
2008-10-22 14:50:00,3.73031,3.73064,3.71856,3.73011,40150000.0
2008-10-22 14:55:00,3.7328,3.74007,3.72375,3.73911,52180000.0
2008-10-22 15:00:00,3.73686,3.74494,3.7264,3.74113,40530000.0
2008-10-22 15:05:00,3.7388,3.74872,3.73763,3.74497,35280000.0
2008-10-22 15:10:00,3.74876,3.74883,3.73707,3.74701,27400000.0
2008-10-22 15:15:00,3.74205,3.7561,3.73914,3.74921,35280000.0
2008-10-22 15:20:00,3.74691,3.75012,3.73,3.74052,30390000.0
2008-10-22 15:25:00,3.74251,3.74625,3.73269,3.7425,41270000.0
2008-10-22 15:30:00,3.7407,3.74449,3.73281,3.73819,34520000.0
2008-10-22 15:35:00,3.74283,3.74283,3.72933,3.74006,30020000.0
2008-10-22 15:40:00,3.73961,3.74339,3.72648,3.74019,51400000.0
2008-10-22 15:45:00,3.73768,3.74894,3.72869,3.74425,44660000.0
2008-10-22 15:50:00,3.74616,3.75972,3.73602,3.74826,29660000.0
2008-10-22 15:55:00,3.75584,3.7585,3.74596,3.75142,32270000.0
2008-10-22 16:00:00,3.75933,3.77022,3.74702,3.76554,42400000.0
2008-10-22 16:05:00,3.76641,3.77026,3.75811,3.76749,30020000.0
2008-10-22 16:10:00,3.76058,3.76759,3.74745,3.75129,37530000.0
2008-10-22 16:15:00,3.76153,3.76678,3.75179,3.75376,30020000.0
2008-10-22 16:20:00,3.76026,3.76295,3.74995,3.75982,45410000.0
2008-10-22 16:25:00,3.75334,3.76634,3.75057,3.76325,45060000.0
2008-10-22 16:30:00,3.76398,3.76587,3.75444,3.76241,38650000.0
2008-10-22 16:35:00,3.76093,3.76629,3.75525,3.766,27750000.0
2008-10-22 16:40:00,3.76935,3.77087,3.75762,3.76001,33030000.0
2008-10-22 16:45:00,3.76771,3.77649,3.75881,3.77106,39020000.0
2008-10-22 16:50:00,3.77565,3.77838,3.76836,3.7778,34160000.0
2008-10-22 16:55:00,3.77475,3.77856,3.76705,3.77414,36430000.0
2008-10-22 17:00:00,3.77553,3.7773,3.76209,3.77233,46520000.0
2008-10-22 17:05:00,3.77222,3.7778,3.76493,3.7778,19130000.0
2008-10-22 17:10:00,3.77598,3.78548,3.76699,3.77782,34890000.0
2008-10-22 17:15:00,3.77388,3.78016,3.76559,3.77212,39750000.0
2008-10-22 17:20:00,3.77807,3.78526,3.77151,3.78485,22140000.0
2008-10-22 17:25:00,3.78496,3.79382,3.77728,3.79095,31160000.0
2008-10-22 17:30:00,3.79235,3.79366,3.77361,3.78534,33390000.0
2008-10-22 17:35:00,3.78776,3.81204,3.78299,3.80773,35650000.0
2008-10-22 17:40:00,3.80718,3.81285,3.79074,3.80292,40890000.0
2008-10-22 17:45:00,3.79732,3.79913,3.78118,3.79071,38650000.0
2008-10-22 17:50:00,3.79025,3.79295,3.77366,3.79091,26290000.0
2008-10-22 17:55:00,3.77663,3.7926,3.77663,3.79083,26270000.0
2008-10-22 18:00:00,3.79103,3.79176,3.77754,3.78236,36390000.0
2008-10-22 18:05:00,3.78852,3.79128,3.77771,3.78844,33420000.0
2008-10-22 18:10:00,3.78353,3.78845,3.77054,3.7722,27020000.0
2008-10-22 18:15:00,3.78305,3.78335,3.76983,3.77745,52150000.0
2008-10-22 18:20:00,3.78511,3.7868,3.77083,3.7753,28880000.0
2008-10-22 18:25:00,3.77378,3.77378,3.75732,3.76282,34150000.0
2008-10-22 18:30:00,3.76333,3.77227,3.75427,3.75821,28880000.0
2008-10-22 18:35:00,3.76123,3.77654,3.76123,3.76799,24410000.0
2008-10-22 18:40:00,3.77208,3.77623,3.76422,3.7745,21020000.0
2008-10-22 18:45:00,3.77879,3.77879,3.76351,3.77023,27000000.0
2008-10-22 18:50:00,3.77625,3.77755,3.76287,3.76568,17630000.0
2008-10-22 18:55:00,3.77961,3.7799,3.76754,3.77836,24020000.0
2008-10-22 19:00:00,3.78045,3.8057,3.77274,3.79956,26650000.0
2008-10-22 19:05:00,3.80372,3.8117,3.79487,3.80402,25140000.0
2008-10-22 19:10:00,3.80711,3.81107,3.79935,3.81103,18010000.0
2008-10-22 19:15:00,3.80805,3.81634,3.79125,3.79125,24380000.0
2008-10-22 19:20:00,3.80531,3.80976,3.79377,3.80666,23250000.0
2008-10-22 19:25:00,3.80699,3.82959,3.798,3.82588,37540000.0
2008-10-22 19:30:00,3.82557,3.82951,3.80546,3.8055,24010000.0
2008-10-22 19:35:00,3.81123,3.81123,3.80008,3.80731,16510000.0
2008-10-22 19:40:00,3.81175,3.81316,3.7977,3.7977,23270000.0
2008-10-22 19:45:00,3.79435,3.81091,3.78303,3.78442,19150000.0
2008-10-22 19:55:00,3.80051,3.80051,3.78806,3.79493,21390000.0
2008-10-22 20:00:00,3.7959,3.80089,3.78936,3.79599,13880000.0
2008-10-22 20:05:00,3.79921,3.80865,3.78161,3.80865,24780000.0
2008-10-22 20:10:00,3.80646,3.80646,3.79159,3.79622,19140000.0
2008-10-22 20:15:00,3.80687,3.80902,3.79427,3.79659,12010000.0
2008-10-22 20:20:00,3.80971,3.8126,3.8015,3.80388,7500000.0
2008-10-22 20:30:00,3.81536,3.81602,3.80483,3.81232,15750000.0
2008-10-22 20:35:00,3.81191,3.81191,3.79237,3.79418,9760000.0
2008-10-22 20:40:00,3.81125,3.81573,3.79074,3.80265,24760000.0
2008-10-22 20:45:00,3.80453,3.80453,3.79121,3.79384,14260000.0
2008-10-22 20:50:00,3.80449,3.81592,3.79584,3.80313,26630000.0
2008-10-22 20:55:00,3.79752,3.80492,3.78875,3.7899,19520000.0
2008-10-22 21:00:00,3.79368,3.80186,3.78101,3.79249,22900000.0
2008-10-22 21:05:00,3.80044,3.80077,3.78578,3.79506,6770000.0
2008-10-22 21:10:00,3.80413,3.80642,3.78806,3.7885,14630000.0
2008-10-22 21:15:00,3.78688,3.79534,3.78011,3.78916,21400000.0
2008-10-22 21:20:00,3.79445,3.79445,3.78093,3.78747,21390000.0
2008-10-22 21:25:00,3.79071,3.7948,3.77823,3.78384,15000000.0
2008-10-22 21:30:00,3.79535,3.79555,3.78295,3.78487,24020000.0
2008-10-22 21:35:00,3.78502,3.79163,3.78502,3.79163,2630000.0
2008-10-22 21:40:00,3.79386,3.80444,3.78341,3.8028,23300000.0
2008-10-22 21:45:00,3.80059,3.8006,3.78603,3.78603,11260000.0
2008-10-22 21:50:00,3.79341,3.79341,3.78093,3.78334,7130000.0
2008-10-22 21:55:00,3.79341,3.79341,3.78095,3.78321,7130000.0
2008-10-22 22:00:00,3.79515,3.79535,3.78433,3.78572,7500000.0
2008-10-22 22:05:00,3.79354,3.79354,3.7797,3.78127,9000000.0
2008-10-22 22:10:00,3.79438,3.79438,3.78288,3.78458,7500000.0
2008-10-22 22:15:00,3.79624,3.79645,3.78543,3.78682,6760000.0
2008-10-22 22:20:00,3.79422,3.79422,3.78157,3.78385,7130000.0
2008-10-22 22:30:00,3.79615,3.79635,3.78533,3.78672,6390000.0
2008-10-22 22:35:00,3.79441,3.79441,3.78199,3.78449,7500000.0
2008-10-22 22:40:00,3.80312,3.80491,3.78983,3.79502,12380000.0
2008-10-22 22:45:00,3.80607,3.80763,3.79551,3.80075,35270000.0
2008-10-22 22:50:00,3.79457,3.80586,3.79423,3.80555,27020000.0
2008-10-22 22:55:00,3.8012,3.80554,3.7872,3.79575,47640000.0
2008-10-22 23:00:00,3.80425,3.81127,3.79506,3.79994,45420000.0
2008-10-22 23:05:00,3.80472,3.80737,3.79493,3.805,34520000.0
2008-10-22 23:10:00,3.80443,3.80959,3.79429,3.80442,33010000.0
2008-10-22 23:15:00,3.80666,3.81109,3.79563,3.80212,25510000.0
2008-10-22 23:20:00,3.79784,3.80801,3.79564,3.80637,29260000.0
2008-10-22 23:25:00,3.79996,3.81003,3.79437,3.81003,31890000.0
2008-10-22 23:30:00,3.80632,3.81006,3.79319,3.79374,27000000.0
2008-10-22 23:35:00,3.80053,3.80523,3.79194,3.79194,31500000.0
2008-10-22 23:40:00,3.80317,3.80317,3.7865,3.7865,7500000.0
2008-10-22 23:45:00,3.79255,3.79957,3.78173,3.79242,13890000.0
2008-10-22 23:50:00,3.8022,3.80702,3.79124,3.80037,24380000.0
2008-10-22 23:55:00,3.79878,3.80833,3.79303,3.8041,33770000.0
2008-10-23 00:00:00,3.80892,3.80928,3.79595,3.80387,26650000.0
2008-10-23 00:05:00,3.80267,3.81133,3.79767,3.80808,28510000.0
2008-10-23 00:10:00,3.80477,3.81147,3.79491,3.80371,67900000.0
2008-10-23 00:15:00,3.80795,3.80897,3.79401,3.79537,16140000.0
2008-10-23 00:20:00,3.80285,3.80692,3.79383,3.79888,36760000.0
2008-10-23 00:25:00,3.79404,3.80729,3.78768,3.80286,27400000.0
2008-10-23 00:30:00,3.8013,3.80797,3.79133,3.79499,47660000.0
2008-10-23 00:35:00,3.80024,3.80524,3.78806,3.79527,47280000.0
2008-10-23 00:40:00,3.80007,3.80114,3.78954,3.80041,34150000.0
2008-10-23 00:45:00,3.80357,3.80385,3.78836,3.79967,24390000.0
2008-10-23 00:50:00,3.8018,3.80189,3.78903,3.80098,27760000.0
2008-10-23 00:55:00,3.799,3.80202,3.78976,3.79117,9380000.0
2008-10-23 01:00:00,3.80093,3.8017,3.78136,3.78624,34900000.0
2008-10-23 01:05:00,3.78071,3.79459,3.77824,3.78508,27390000.0
2008-10-23 01:10:00,3.78024,3.79091,3.77826,3.78061,48020000.0
2008-10-23 01:15:00,3.80406,3.80526,3.79358,3.79933,16510000.0
2008-10-23 01:20:00,3.78517,3.80428,3.78214,3.7992,19880000.0
2008-10-23 01:25:00,3.79514,3.80465,3.79212,3.80337,29260000.0
2008-10-23 01:30:00,3.79797,3.80353,3.78905,3.79613,11250000.0
2008-10-23 01:35:00,3.80069,3.80212,3.78815,3.79067,18010000.0
2008-10-23 01:40:00,3.79736,3.80252,3.79023,3.79201,10510000.0
2008-10-23 01:45:00,3.80344,3.80365,3.78311,3.78311,19500000.0
2008-10-23 01:50:00,3.79135,3.79438,3.77987,3.79363,34530000.0
2008-10-23 01:55:00,3.7769,3.78962,3.77684,3.78748,22510000.0
2008-10-23 02:00:00,3.78668,3.78985,3.77592,3.78877,31520000.0
2008-10-23 02:05:00,3.78967,3.81054,3.77995,3.80693,27380000.0
2008-10-23 02:10:00,3.80601,3.81205,3.7935,3.79879,30780000.0
2008-10-23 02:15:00,3.79672,3.81074,3.79011,3.8003,66780000.0
2008-10-23 02:20:00,3.80452,3.80934,3.79417,3.80598,28890000.0
2008-10-23 02:25:00,3.80578,3.80578,3.78937,3.78937,31130000.0
2008-10-23 02:30:00,3.79934,3.80102,3.78324,3.79842,24010000.0
2008-10-23 02:35:00,3.79506,3.80038,3.7869,3.79757,27010000.0
2008-10-23 02:40:00,3.79679,3.79702,3.7844,3.7931,28140000.0
2008-10-23 02:45:00,3.79365,3.79707,3.78218,3.79419,25510000.0
2008-10-23 02:50:00,3.79315,3.8017,3.78641,3.79586,49150000.0
2008-10-23 02:55:00,3.79699,3.80091,3.78677,3.79464,40150000.0
2008-10-23 03:00:00,3.80023,3.80103,3.78816,3.79631,48770000.0
2008-10-23 03:05:00,3.79893,3.8025,3.78745,3.79045,33770000.0
2008-10-23 03:10:00,3.79098,3.79953,3.78443,3.78695,31510000.0
2008-10-23 03:15:00,3.797,3.8082,3.79028,3.80257,47300000.0
2008-10-23 03:20:00,3.79666,3.80296,3.79034,3.8002,32270000.0
2008-10-23 03:25:00,3.8018,3.80492,3.79173,3.80165,31510000.0
2008-10-23 03:30:00,3.80186,3.80295,3.78984,3.79781,28890000.0
2008-10-23 03:35:00,3.79421,3.80045,3.78648,3.79106,42020000.0
2008-10-23 03:40:00,3.79612,3.80045,3.78662,3.7984,33390000.0
2008-10-23 03:45:00,3.8037,3.80734,3.79135,3.80188,42020000.0
2008-10-23 03:50:00,3.79579,3.80192,3.78802,3.79726,35270000.0
2008-10-23 03:55:00,3.79699,3.7988,3.78588,3.79484,27770000.0
2008-10-23 04:00:00,3.79761,3.80437,3.79099,3.80047,28140000.0
2008-10-23 04:05:00,3.79427,3.8015,3.79054,3.80031,31130000.0
2008-10-23 04:10:00,3.79144,3.80357,3.79045,3.80051,30020000.0
2008-10-23 04:15:00,3.79921,3.80157,3.79113,3.79646,26270000.0
2008-10-23 04:20:00,3.7952,3.80199,3.7892,3.80031,30380000.0
2008-10-23 04:25:00,3.79865,3.80205,3.78889,3.79886,23630000.0
2008-10-23 04:30:00,3.79691,3.80271,3.79084,3.80061,30010000.0
2008-10-23 04:35:00,3.79735,3.8015,3.7885,3.79199,28500000.0
2008-10-23 04:40:00,3.79633,3.80005,3.78844,3.79649,14630000.0
2008-10-23 04:45:00,3.80133,3.80352,3.79412,3.79844,8260000.0
2008-10-23 04:50:00,3.79315,3.8005,3.79304,3.79566,6380000.0
2008-10-23 04:55:00,3.80186,3.8024,3.79184,3.79801,13880000.0
2008-10-23 05:00:00,3.79873,3.80304,3.79291,3.80077,21770000.0
2008-10-23 05:05:00,3.79633,3.80098,3.79222,3.79222,3750000.0
2008-10-23 05:10:00,3.80297,3.81006,3.79802,3.80879,7880000.0
2008-10-23 05:15:00,3.81389,3.81389,3.7992,3.80837,47680000.0
2008-10-23 05:20:00,3.80251,3.81226,3.80107,3.81226,25900000.0
2008-10-23 05:25:00,3.80288,3.81242,3.80176,3.80683,33010000.0
2008-10-23 05:30:00,3.8114,3.81402,3.80209,3.8084,28170000.0
2008-10-23 05:35:00,3.8093,3.81282,3.79835,3.81149,37140000.0
2008-10-23 05:40:00,3.81004,3.8133,3.80083,3.80358,34160000.0
2008-10-23 05:45:00,3.81166,3.81564,3.80118,3.81081,35260000.0
2008-10-23 05:50:00,3.81093,3.81482,3.80065,3.80367,29280000.0
2008-10-23 05:55:00,3.80261,3.81564,3.80142,3.81092,31160000.0
2008-10-23 06:00:00,3.81243,3.81347,3.79982,3.80979,29290000.0
2008-10-23 06:05:00,3.80362,3.81483,3.80242,3.81206,30420000.0
2008-10-23 06:10:00,3.80975,3.81637,3.80063,3.80691,27780000.0
2008-10-23 06:15:00,3.81093,3.81844,3.79252,3.80989,36420000.0
2008-10-23 06:20:00,3.8183,3.82299,3.80535,3.81259,31540000.0
2008-10-23 06:25:00,3.81593,3.81593,3.80495,3.81201,30760000.0
2008-10-23 06:30:00,3.81581,3.817,3.80676,3.81291,36400000.0
2008-10-23 06:35:00,3.81538,3.82087,3.80441,3.80654,30420000.0
2008-10-23 06:40:00,3.81383,3.819,3.80287,3.81134,30780000.0
2008-10-23 06:45:00,3.81449,3.82023,3.80437,3.81582,44280000.0
2008-10-23 06:50:00,3.81551,3.81855,3.80188,3.80619,35270000.0
2008-10-23 06:55:00,3.81483,3.81642,3.8045,3.80991,33030000.0
2008-10-23 07:00:00,3.81094,3.81414,3.79762,3.80625,39400000.0
2008-10-23 07:05:00,3.80409,3.81111,3.79878,3.80437,34150000.0
2008-10-23 07:10:00,3.80789,3.80856,3.79698,3.79698,28910000.0
2008-10-23 07:15:00,3.79685,3.80668,3.78975,3.80195,56290000.0
2008-10-23 07:20:00,3.79788,3.80186,3.79027,3.79947,32270000.0
2008-10-23 07:25:00,3.79916,3.80616,3.79188,3.80616,33020000.0
2008-10-23 07:30:00,3.80796,3.80796,3.79297,3.80089,32290000.0
2008-10-23 07:35:00,3.80268,3.80554,3.7947,3.79954,33010000.0
2008-10-23 07:40:00,3.79632,3.80909,3.79365,3.79733,43540000.0
2008-10-23 07:45:00,3.79143,3.80538,3.79143,3.7968,33400000.0
2008-10-23 07:50:00,3.79673,3.80352,3.78833,3.79662,30770000.0
2008-10-23 07:55:00,3.79384,3.79838,3.77857,3.79273,30390000.0
2008-10-23 08:00:00,3.79319,3.79959,3.78341,3.78881,40140000.0
2008-10-23 08:05:00,3.79386,3.79792,3.77898,3.78531,30390000.0
2008-10-23 08:10:00,3.78661,3.79517,3.78255,3.78951,28890000.0
2008-10-23 08:15:00,3.78994,3.79822,3.78111,3.79094,39780000.0
2008-10-23 08:20:00,3.7916,3.79761,3.78231,3.79392,33390000.0
2008-10-23 08:25:00,3.78714,3.79546,3.78341,3.79154,35670000.0
2008-10-23 08:30:00,3.79613,3.79613,3.77404,3.78598,31150000.0
2008-10-23 08:35:00,3.79047,3.7919,3.77637,3.78531,37930000.0
2008-10-23 08:40:00,3.78794,3.79472,3.77873,3.79114,33020000.0
2008-10-23 08:45:00,3.7909,3.79232,3.77772,3.78852,39800000.0
2008-10-23 08:50:00,3.79124,3.7923,3.77934,3.7919,40890000.0
2008-10-23 08:55:00,3.79826,3.79974,3.78045,3.78489,33020000.0
2008-10-23 09:00:00,3.78847,3.7992,3.78219,3.79577,45040000.0
2008-10-23 09:05:00,3.78925,3.80221,3.78366,3.79975,32650000.0
2008-10-23 09:10:00,3.79563,3.80528,3.7911,3.80381,30400000.0
2008-10-23 09:15:00,3.80595,3.80595,3.7874,3.78865,36020000.0
2008-10-23 09:20:00,3.79779,3.80288,3.79072,3.79185,31160000.0
2008-10-23 09:25:00,3.79197,3.79606,3.77742,3.79158,40910000.0
2008-10-23 09:30:00,3.79661,3.79859,3.78738,3.79748,34140000.0
2008-10-23 09:35:00,3.79399,3.80106,3.78283,3.79351,36020000.0
2008-10-23 09:40:00,3.7864,3.79798,3.78059,3.79331,33770000.0
2008-10-23 09:45:00,3.79406,3.79406,3.78018,3.78654,35650000.0
2008-10-23 09:50:00,3.79422,3.79422,3.78244,3.78375,33780000.0
2008-10-23 09:55:00,3.79467,3.79774,3.78353,3.79337,40140000.0
2008-10-23 10:00:00,3.78775,3.80057,3.77835,3.79827,43910000.0
2008-10-23 10:05:00,3.79645,3.79915,3.78468,3.79566,28520000.0
2008-10-23 10:10:00,3.79447,3.8031,3.79071,3.79762,28900000.0
2008-10-23 10:15:00,3.79805,3.80302,3.78598,3.79748,32280000.0
2008-10-23 10:20:00,3.7922,3.80391,3.78735,3.79308,62670000.0
2008-10-23 10:25:00,3.79229,3.80024,3.7877,3.79702,34150000.0
2008-10-23 10:30:00,3.79101,3.80304,3.78895,3.80107,42420000.0
2008-10-23 10:35:00,3.79998,3.80525,3.79079,3.80272,48780000.0
2008-10-23 10:40:00,3.79801,3.81276,3.79717,3.81144,31150000.0
2008-10-23 10:45:00,3.80607,3.81397,3.80251,3.81198,31520000.0
2008-10-23 10:50:00,3.81155,3.81657,3.80391,3.80942,33010000.0
2008-10-23 10:55:00,3.81486,3.82195,3.80568,3.81483,35650000.0
2008-10-23 11:00:00,3.81949,3.82821,3.8108,3.81876,37160000.0
2008-10-23 11:05:00,3.82049,3.82402,3.81032,3.81171,32290000.0
2008-10-23 11:10:00,3.81374,3.81895,3.8069,3.81702,33020000.0
2008-10-23 11:15:00,3.81426,3.82103,3.80958,3.8195,39030000.0
2008-10-23 11:20:00,3.81822,3.82703,3.80823,3.82602,40900000.0
2008-10-23 11:25:00,3.82658,3.83874,3.81829,3.83326,32650000.0
2008-10-23 11:30:00,3.84058,3.84944,3.83227,3.84944,31910000.0
2008-10-23 11:35:00,3.84065,3.86355,3.84065,3.85676,36410000.0
2008-10-23 11:40:00,3.86076,3.86723,3.8484,3.86723,37910000.0
2008-10-23 11:45:00,3.86602,3.87049,3.8559,3.86456,37530000.0
2008-10-23 11:50:00,3.86632,3.8861,3.85598,3.88266,31160000.0
2008-10-23 11:55:00,3.89195,3.89496,3.88408,3.8934,30030000.0
2008-10-23 12:00:00,3.89362,3.90683,3.89138,3.90676,38280000.0
2008-10-23 12:05:00,3.90748,3.92648,3.90355,3.92625,30770000.0
2008-10-23 12:10:00,3.92319,3.94334,3.9204,3.93375,33030000.0
2008-10-23 12:15:00,3.93676,3.93859,3.92489,3.93069,39020000.0
2008-10-23 12:20:00,3.93483,3.93766,3.92298,3.93368,30030000.0
2008-10-23 12:25:00,3.93085,3.94722,3.92788,3.94722,35300000.0
2008-10-23 12:30:00,3.9419,3.96129,3.9419,3.96129,44290000.0
2008-10-23 12:35:00,3.96106,3.98161,3.94725,3.97259,34540000.0
2008-10-23 12:40:00,3.9811,3.98308,3.96543,3.97,35280000.0
2008-10-23 12:45:00,3.97455,3.97455,3.95057,3.95072,54790000.0
2008-10-23 12:50:00,3.94356,3.95372,3.92283,3.92929,27780000.0
2008-10-23 12:55:00,3.93834,3.94313,3.93024,3.94119,37150000.0
2008-10-23 13:00:00,3.93201,3.95468,3.93036,3.94883,36770000.0
2008-10-23 13:05:00,3.94877,3.96998,3.94614,3.95859,31540000.0
2008-10-23 13:10:00,3.96541,3.97059,3.95526,3.96774,28910000.0
2008-10-23 13:15:00,3.96842,3.98068,3.9662,3.97609,30030000.0
2008-10-23 13:20:00,3.97832,3.98308,3.97006,3.97686,35270000.0
2008-10-23 13:25:00,3.97374,3.97849,3.95614,3.96152,32640000.0
2008-10-23 13:30:00,3.96596,3.96596,3.95066,3.96008,33770000.0
2008-10-23 13:35:00,3.95406,3.9637,3.95092,3.95648,35640000.0
2008-10-23 13:40:00,3.94834,3.95848,3.94437,3.94889,37530000.0
2008-10-23 13:45:00,3.94525,3.95114,3.93128,3.93141,35660000.0
2008-10-23 13:50:00,3.93422,3.94155,3.93006,3.93798,40160000.0
2008-10-23 13:55:00,3.93411,3.94061,3.92848,3.92905,32290000.0
2008-10-23 14:00:00,3.93931,3.94286,3.93088,3.93804,37150000.0
2008-10-23 14:05:00,3.93319,3.95134,3.93152,3.94583,38650000.0
2008-10-23 14:10:00,3.94752,3.94831,3.89141,3.89141,29650000.0
2008-10-23 14:15:00,3.89014,3.91569,3.88623,3.90597,28510000.0
2008-10-23 14:20:00,3.91181,3.92018,3.90565,3.91539,31160000.0
2008-10-23 14:25:00,3.91109,3.93433,3.90313,3.92477,37540000.0
2008-10-23 14:30:00,3.92755,3.93571,3.92107,3.93016,38290000.0
2008-10-23 14:35:00,3.92308,3.92971,3.91813,3.92122,33760000.0
2008-10-23 14:40:00,3.92601,3.92794,3.9139,3.92161,34530000.0
2008-10-23 14:45:00,3.91907,3.92272,3.88381,3.89274,32290000.0
2008-10-23 14:50:00,3.89574,3.89622,3.86501,3.87958,40140000.0
2008-10-23 14:55:00,3.88129,3.89013,3.8717,3.87716,51420000.0
2008-10-23 15:00:00,3.87574,3.88047,3.86355,3.87482,39030000.0
2008-10-23 15:05:00,3.87368,3.88159,3.86648,3.86993,34920000.0
2008-10-23 15:10:00,3.8655,3.8655,3.84007,3.84687,30390000.0
2008-10-23 15:15:00,3.83616,3.86751,3.82792,3.86667,34170000.0
2008-10-23 15:20:00,3.87007,3.90366,3.86954,3.89998,30770000.0
2008-10-23 15:25:00,3.90168,3.9064,3.88408,3.89213,40910000.0
2008-10-23 15:30:00,3.89266,3.89602,3.87644,3.88254,27390000.0
2008-10-23 15:35:00,3.88209,3.88209,3.86353,3.87206,29280000.0
2008-10-23 15:40:00,3.87037,3.8786,3.85566,3.87638,50650000.0
2008-10-23 15:45:00,3.87008,3.89078,3.8681,3.88875,24380000.0
2008-10-23 15:50:00,3.88859,3.9027,3.87754,3.88792,31510000.0
2008-10-23 15:55:00,3.8952,3.8952,3.8651,3.8651,31890000.0
2008-10-23 16:00:00,3.87175,3.88127,3.85997,3.87216,40540000.0
2008-10-23 16:05:00,3.87212,3.88109,3.85586,3.86824,27420000.0
2008-10-23 16:10:00,3.86297,3.87615,3.8623,3.86472,38280000.0
2008-10-23 16:15:00,3.8742,3.8742,3.86095,3.87014,34150000.0
2008-10-23 16:20:00,3.87002,3.87002,3.85409,3.86024,45780000.0
2008-10-23 16:25:00,3.85585,3.86863,3.85213,3.86816,45800000.0
2008-10-23 16:30:00,3.86842,3.86971,3.85682,3.86728,38650000.0
2008-10-23 16:35:00,3.8673,3.87215,3.8602,3.86892,24400000.0
2008-10-23 16:40:00,3.87561,3.87921,3.83757,3.84023,31530000.0
2008-10-23 16:45:00,3.84396,3.84461,3.82549,3.83076,37180000.0
2008-10-23 16:50:00,3.83952,3.8475,3.82422,3.8328,37130000.0
2008-10-23 16:55:00,3.83037,3.83424,3.81981,3.83017,37520000.0
2008-10-23 17:00:00,3.83122,3.83122,3.81696,3.82384,46530000.0
2008-10-23 17:05:00,3.82448,3.8447,3.82142,3.8323,36390000.0
2008-10-23 17:10:00,3.83458,3.84011,3.82091,3.82829,21750000.0
2008-10-23 17:15:00,3.82784,3.83854,3.82011,3.82748,38260000.0
2008-10-23 17:20:00,3.83101,3.84224,3.82361,3.82396,31140000.0
2008-10-23 17:25:00,3.82891,3.83241,3.81721,3.82044,19510000.0
2008-10-23 17:30:00,3.82749,3.82894,3.81579,3.82775,24400000.0
2008-10-23 17:35:00,3.82312,3.82456,3.80562,3.81993,28510000.0
2008-10-23 17:40:00,3.81799,3.82094,3.80309,3.8159,40510000.0
2008-10-23 17:45:00,3.8134,3.83595,3.81129,3.82511,38280000.0
2008-10-23 17:50:00,3.82698,3.83293,3.81372,3.8192,31150000.0
2008-10-23 17:55:00,3.80895,3.82676,3.80895,3.82675,21020000.0
2008-10-23 18:00:00,3.8294,3.83023,3.8162,3.8162,34910000.0
2008-10-23 18:05:00,3.82239,3.82613,3.81317,3.82365,26640000.0
2008-10-23 18:10:00,3.82,3.8299,3.81769,3.82477,28520000.0
2008-10-23 18:15:00,3.82802,3.8375,3.81892,3.82905,45750000.0
2008-10-23 18:20:00,3.83529,3.85108,3.82938,3.84837,28880000.0
2008-10-23 18:25:00,3.84979,3.85344,3.84514,3.84741,33770000.0
2008-10-23 18:30:00,3.84754,3.87436,3.84328,3.86325,22160000.0
2008-10-23 18:35:00,3.85621,3.86733,3.85621,3.86585,13880000.0
2008-10-23 18:40:00,3.86738,3.87356,3.85769,3.86725,29280000.0
2008-10-23 18:45:00,3.86759,3.8686,3.84862,3.85259,21750000.0
2008-10-23 18:50:00,3.85187,3.86131,3.84609,3.85511,22150000.0
2008-10-23 18:55:00,3.85491,3.86266,3.84496,3.86077,22890000.0
2008-10-23 19:00:00,3.8605,3.87033,3.84911,3.86655,26270000.0
2008-10-23 19:05:00,3.87276,3.88747,3.8578,3.87221,31170000.0
2008-10-23 19:10:00,3.87348,3.87465,3.86022,3.86564,21760000.0
2008-10-23 19:15:00,3.86897,3.87457,3.84862,3.86014,18380000.0
2008-10-23 19:20:00,3.87224,3.87245,3.86122,3.87191,25130000.0
2008-10-23 19:25:00,3.86075,3.8764,3.86075,3.8764,10520000.0
2008-10-23 19:30:00,3.87992,3.87992,3.8632,3.87059,15020000.0
2008-10-23 19:35:00,3.86976,3.87026,3.85893,3.86621,27380000.0
2008-10-23 19:40:00,3.86887,3.87994,3.86887,3.87515,19140000.0
2008-10-23 19:45:00,3.87077,3.87558,3.86796,3.87059,4500000.0
2008-10-23 19:50:00,3.86941,3.86941,3.85696,3.86009,7500000.0
2008-10-23 20:00:00,3.87235,3.87255,3.86153,3.86292,7130000.0
2008-10-23 20:05:00,3.87127,3.87127,3.85172,3.86901,30010000.0
2008-10-23 20:10:00,3.86906,3.86906,3.8582,3.8582,8250000.0
2008-10-23 20:15:00,3.8654,3.87051,3.85408,3.85729,22500000.0
2008-10-23 20:20:00,3.87102,3.87933,3.86511,3.87781,16150000.0
2008-10-23 20:30:00,3.88177,3.88242,3.86031,3.86072,15010000.0
2008-10-23 20:35:00,3.86689,3.87239,3.85811,3.87005,27390000.0
2008-10-23 20:45:00,3.87465,3.87485,3.86383,3.86522,7500000.0
2008-10-23 20:55:00,3.86729,3.87186,3.85879,3.86066,8260000.0
2008-10-23 21:00:00,3.87315,3.87335,3.86233,3.86372,7500000.0
2008-10-23 21:05:00,3.87477,3.87618,3.86393,3.86532,11650000.0
2008-10-23 21:10:00,3.8654,3.87692,3.8654,3.87289,14250000.0
2008-10-23 21:15:00,3.87219,3.8758,3.86835,3.86835,3380000.0
2008-10-23 21:20:00,3.87068,3.87473,3.86444,3.87302,9000000.0
2008-10-23 21:30:00,3.87554,3.87575,3.86473,3.86612,7500000.0
2008-10-23 21:40:00,3.87241,3.87241,3.85994,3.86279,7500000.0
2008-10-23 21:45:00,3.87525,3.87545,3.86003,3.86142,19520000.0
2008-10-23 21:50:00,3.87137,3.87357,3.86412,3.87055,17630000.0
2008-10-23 22:00:00,3.86453,3.8734,3.86245,3.86245,7510000.0
2008-10-23 22:15:00,3.87485,3.87505,3.86095,3.86125,10500000.0
2008-10-23 22:20:00,3.87186,3.87186,3.85933,3.86162,7500000.0
2008-10-23 22:30:00,3.86423,3.87185,3.85932,3.86209,8250000.0
2008-10-23 22:35:00,3.87712,3.87712,3.87089,3.87242,5250000.0
2008-10-23 22:40:00,3.87081,3.87349,3.85716,3.87072,24390000.0
2008-10-23 22:45:00,3.88075,3.88095,3.86993,3.87132,7130000.0
2008-10-23 22:50:00,3.86963,3.87462,3.86031,3.86211,14250000.0
2008-10-23 22:55:00,3.87098,3.87493,3.86052,3.86198,15380000.0
2008-10-23 23:00:00,3.87538,3.87538,3.8488,3.85043,29640000.0
2008-10-23 23:05:00,3.85647,3.86031,3.84785,3.85916,17260000.0
2008-10-23 23:10:00,3.85869,3.85869,3.84511,3.84815,15390000.0
2008-10-23 23:15:00,3.85765,3.86202,3.84911,3.85727,27770000.0
2008-10-23 23:20:00,3.85016,3.8582,3.84578,3.84846,13510000.0
2008-10-23 23:30:00,3.84792,3.86557,3.84792,3.85215,27010000.0
2008-10-23 23:40:00,3.86461,3.86678,3.85016,3.86184,37140000.0
2008-10-23 23:45:00,3.86532,3.87129,3.85437,3.86499,7500000.0
2008-10-23 23:50:00,3.87808,3.87943,3.86756,3.86845,6760000.0
2008-10-23 23:55:00,3.87241,3.87241,3.85997,3.86328,7130000.0
2008-10-24 00:00:00,3.87013,3.88624,3.86421,3.88548,36390000.0
2008-10-24 00:05:00,3.88423,3.8856,3.86725,3.87367,27750000.0
2008-10-24 00:10:00,3.87049,3.8805,3.86452,3.87896,31510000.0
2008-10-24 00:15:00,3.87869,3.88016,3.86737,3.87658,33380000.0
2008-10-24 00:20:00,3.87865,3.8842,3.86668,3.87536,31140000.0
2008-10-24 00:25:00,3.87189,3.88274,3.86763,3.87837,28160000.0
2008-10-24 00:30:00,3.87538,3.88043,3.86689,3.87745,31890000.0
2008-10-24 00:35:00,3.87324,3.88533,3.86827,3.87251,51050000.0
2008-10-24 00:40:00,3.87616,3.87872,3.86667,3.86802,41670000.0
2008-10-24 00:45:00,3.87785,3.87807,3.86615,3.87662,32270000.0
2008-10-24 00:50:00,3.87629,3.87803,3.86534,3.87302,27380000.0
2008-10-24 00:55:00,3.87155,3.88113,3.86669,3.87827,28130000.0
2008-10-24 01:00:00,3.87856,3.87913,3.86506,3.87348,26270000.0
2008-10-24 01:05:00,3.87395,3.87975,3.86794,3.87665,32660000.0
2008-10-24 01:10:00,3.86806,3.8814,3.86748,3.87528,40520000.0
2008-10-24 01:15:00,3.8788,3.8806,3.86371,3.87687,48760000.0
2008-10-24 01:20:00,3.87234,3.88042,3.86566,3.87208,37900000.0
2008-10-24 01:25:00,3.87757,3.87818,3.86461,3.8733,43540000.0
2008-10-24 01:30:00,3.87165,3.87868,3.86688,3.87868,30760000.0
2008-10-24 01:35:00,3.87579,3.87811,3.86509,3.8723,36390000.0
2008-10-24 01:40:00,3.86676,3.87726,3.86391,3.874,41650000.0
2008-10-24 01:45:00,3.86853,3.87887,3.86752,3.87524,33780000.0
2008-10-24 01:50:00,3.87136,3.87743,3.86031,3.87019,29640000.0
2008-10-24 01:55:00,3.86405,3.87359,3.85969,3.87145,28900000.0
2008-10-24 02:00:00,3.87058,3.87442,3.85943,3.87284,32640000.0
2008-10-24 02:05:00,3.87095,3.87823,3.86113,3.87137,27030000.0
2008-10-24 02:10:00,3.86768,3.87553,3.86275,3.87211,32650000.0
2008-10-24 02:15:00,3.87315,3.87491,3.86216,3.86793,66040000.0
2008-10-24 02:20:00,3.8691,3.87143,3.86039,3.86851,28150000.0
2008-10-24 02:25:00,3.8712,3.87396,3.86102,3.8662,31180000.0
2008-10-24 02:30:00,3.87189,3.87333,3.85626,3.87007,27760000.0
2008-10-24 02:35:00,3.86584,3.87321,3.86082,3.87079,25890000.0
2008-10-24 02:40:00,3.87166,3.87336,3.85651,3.86888,26660000.0
2008-10-24 02:45:00,3.86984,3.87276,3.85951,3.8697,30770000.0
2008-10-24 02:50:00,3.86828,3.87438,3.85903,3.86939,47680000.0
2008-10-24 02:55:00,3.87127,3.87411,3.85925,3.86495,39780000.0
2008-10-24 03:00:00,3.87216,3.8738,3.85859,3.86724,48030000.0
2008-10-24 03:05:00,3.86975,3.87263,3.85871,3.86464,34140000.0
2008-10-24 03:10:00,3.86555,3.87171,3.85928,3.85928,32270000.0
2008-10-24 03:15:00,3.87087,3.87652,3.86087,3.87207,47290000.0
2008-10-24 03:20:00,3.86731,3.87464,3.8618,3.87053,32270000.0
2008-10-24 03:25:00,3.86588,3.87615,3.8594,3.87243,38270000.0
2008-10-24 03:30:00,3.87269,3.87486,3.86362,3.86978,29260000.0
2008-10-24 03:35:00,3.86629,3.87208,3.86084,3.86477,41650000.0
2008-10-24 03:40:00,3.87011,3.8738,3.86184,3.87056,32650000.0
2008-10-24 03:45:00,3.86814,3.87655,3.86089,3.86761,43900000.0
2008-10-24 03:50:00,3.86666,3.87576,3.85651,3.85651,36790000.0
2008-10-24 03:55:00,3.86579,3.87483,3.86122,3.86823,6750000.0
2008-10-24 04:00:00,3.87227,3.87491,3.86269,3.87003,18750000.0
2008-10-24 04:05:00,3.87103,3.87196,3.86233,3.87093,4880000.0
2008-10-24 04:15:00,3.87462,3.87462,3.85935,3.86161,8260000.0
2008-10-24 04:20:00,3.86805,3.87377,3.86219,3.87377,5630000.0
2008-10-24 04:25:00,3.872,3.872,3.86907,3.87115,4500000.0
2008-10-24 04:30:00,3.86624,3.86679,3.83135,3.83941,41640000.0
2008-10-24 04:35:00,3.84008,3.84245,3.83126,3.8377,31140000.0
2008-10-24 04:40:00,3.83149,3.84242,3.83149,3.83938,25130000.0
2008-10-24 04:45:00,3.83985,3.8656,3.83299,3.84244,28130000.0
2008-10-24 04:50:00,3.83797,3.84338,3.83195,3.84086,30020000.0
2008-10-24 04:55:00,3.83733,3.84281,3.82958,3.83785,33390000.0
2008-10-24 05:00:00,3.83756,3.84301,3.83251,3.84017,38270000.0
2008-10-24 05:05:00,3.8305,3.86756,3.8305,3.86083,25530000.0
2008-10-24 05:10:00,3.83045,3.86261,3.83016,3.85766,12750000.0
2008-10-24 05:15:00,3.87022,3.87027,3.85748,3.85817,19150000.0
2008-10-24 05:20:00,3.86826,3.86826,3.85814,3.86575,5250000.0
2008-10-24 05:25:00,3.829,3.86041,3.829,3.86041,3380000.0
2008-10-24 05:30:00,3.86985,3.87005,3.85903,3.86042,7130000.0
2008-10-24 05:35:00,3.86698,3.87049,3.85704,3.86311,28540000.0
2008-10-24 05:40:00,3.86732,3.86853,3.85875,3.85912,17640000.0
2008-10-24 05:45:00,3.86859,3.87012,3.83044,3.86774,27380000.0
2008-10-24 05:55:00,3.86681,3.86839,3.85767,3.86773,18050000.0
2008-10-24 06:00:00,3.86691,3.8675,3.83351,3.83857,9380000.0
2008-10-24 06:05:00,3.84393,3.84393,3.83095,3.84113,30020000.0
2008-10-24 06:10:00,3.84258,3.85877,3.83321,3.84748,24020000.0
2008-10-24 06:15:00,3.85934,3.8607,3.83891,3.84224,39410000.0
2008-10-24 06:20:00,3.84707,3.85681,3.83481,3.84767,29640000.0
2008-10-24 06:25:00,3.84309,3.85692,3.83762,3.84905,31900000.0
2008-10-24 06:30:00,3.86682,3.87755,3.85286,3.871,36030000.0
2008-10-24 06:35:00,3.87232,3.87761,3.86438,3.86937,29650000.0
2008-10-24 06:40:00,3.87548,3.88078,3.86681,3.87071,30050000.0
2008-10-24 06:45:00,3.87471,3.87969,3.86561,3.8757,45020000.0
2008-10-24 06:50:00,3.87527,3.88072,3.86314,3.87436,38640000.0
2008-10-24 06:55:00,3.8746,3.87709,3.86529,3.87064,30390000.0
2008-10-24 07:00:00,3.8788,3.87901,3.86638,3.87144,40520000.0
2008-10-24 07:05:00,3.86571,3.87777,3.86265,3.87068,29640000.0
2008-10-24 07:10:00,3.87441,3.87821,3.86848,3.87235,27400000.0
2008-10-24 07:15:00,3.86825,3.87761,3.86241,3.87547,54410000.0
2008-10-24 07:20:00,3.87222,3.87958,3.8647,3.87441,36780000.0
2008-10-24 07:25:00,3.87411,3.87693,3.86655,3.87381,26660000.0
2008-10-24 07:30:00,3.87883,3.88045,3.86663,3.88035,32670000.0
2008-10-24 07:35:00,3.87532,3.88144,3.86699,3.87597,25890000.0
2008-10-24 07:40:00,3.86732,3.87797,3.8606,3.86615,43910000.0
2008-10-24 07:45:00,3.86621,3.88312,3.85675,3.88312,30790000.0
2008-10-24 07:50:00,3.87959,3.89269,3.87331,3.88971,33390000.0
2008-10-24 07:55:00,3.88736,3.8919,3.87682,3.88601,29660000.0
2008-10-24 08:00:00,3.88923,3.88923,3.86636,3.86946,36420000.0
2008-10-24 08:05:00,3.87526,3.88291,3.8625,3.8625,34900000.0
2008-10-24 08:10:00,3.86611,3.87132,3.85165,3.85339,27770000.0
2008-10-24 08:15:00,3.85951,3.86622,3.84839,3.8545,40150000.0
2008-10-24 08:20:00,3.84632,3.85929,3.84083,3.85315,31530000.0
2008-10-24 08:25:00,3.84955,3.85567,3.84101,3.84895,40910000.0
2008-10-24 08:30:00,3.85592,3.87228,3.84837,3.85873,31520000.0
2008-10-24 08:35:00,3.86482,3.88116,3.85502,3.87622,40140000.0
2008-10-24 08:40:00,3.87781,3.87852,3.86584,3.87383,33760000.0
2008-10-24 08:45:00,3.87327,3.8844,3.86389,3.88152,42390000.0
2008-10-24 08:50:00,3.88281,3.88837,3.86694,3.87585,38290000.0
2008-10-24 08:55:00,3.86803,3.89803,3.86803,3.88885,27010000.0
2008-10-24 09:00:00,3.89486,3.9269,3.8867,3.92272,46530000.0
2008-10-24 09:05:00,3.91831,3.92479,3.90865,3.91705,32270000.0
2008-10-24 09:10:00,3.91308,3.91806,3.90009,3.90887,30030000.0
2008-10-24 09:15:00,3.90825,3.91202,3.89098,3.89098,34150000.0
2008-10-24 09:20:00,3.89813,3.90543,3.8917,3.8917,33030000.0
2008-10-24 09:25:00,3.8937,3.89638,3.87355,3.89526,43130000.0
2008-10-24 09:30:00,3.8972,3.91558,3.88997,3.91499,34510000.0
2008-10-24 09:35:00,3.90872,3.91414,3.90204,3.9059,34900000.0
2008-10-24 09:40:00,3.90432,3.9186,3.90217,3.91447,33400000.0
2008-10-24 09:45:00,3.91699,3.91764,3.89999,3.90066,36020000.0
2008-10-24 09:50:00,3.9049,3.90833,3.88767,3.88769,32290000.0
2008-10-24 09:55:00,3.89747,3.90407,3.88781,3.90202,37920000.0
2008-10-24 10:00:00,3.89626,3.907,3.88954,3.9068,43150000.0
2008-10-24 10:05:00,3.90673,3.90673,3.89129,3.90115,29270000.0
2008-10-24 10:10:00,3.89887,3.92306,3.89887,3.91942,30010000.0
2008-10-24 10:15:00,3.92195,3.92847,3.91088,3.92533,33020000.0
2008-10-24 10:20:00,3.91916,3.92842,3.91084,3.91712,62670000.0
2008-10-24 10:25:00,3.91542,3.92208,3.90901,3.91765,34530000.0
2008-10-24 10:30:00,3.91226,3.92884,3.90869,3.90984,42410000.0
2008-10-24 10:35:00,3.91275,3.92403,3.90625,3.91905,49510000.0
2008-10-24 10:40:00,3.91597,3.92816,3.9127,3.924,32280000.0
2008-10-24 10:45:00,3.92623,3.93078,3.91339,3.9223,30030000.0
2008-10-24 10:50:00,3.91913,3.92267,3.90884,3.91583,31900000.0
2008-10-24 10:55:00,3.92037,3.92728,3.91004,3.91613,36770000.0
2008-10-24 11:00:00,3.9196,3.92664,3.91363,3.91883,37160000.0
2008-10-24 11:05:00,3.91989,3.92672,3.91338,3.91967,33040000.0
2008-10-24 11:10:00,3.92215,3.93353,3.91523,3.93105,28890000.0
2008-10-24 11:15:00,3.92875,3.94349,3.92775,3.93764,40520000.0
2008-10-24 11:20:00,3.93916,3.94062,3.9273,3.93628,40530000.0
2008-10-24 11:25:00,3.93703,3.94012,3.92537,3.93216,31900000.0
2008-10-24 11:30:00,3.94004,3.94223,3.92904,3.93842,33020000.0
2008-10-24 11:35:00,3.93381,3.94357,3.91877,3.9234,37150000.0
2008-10-24 11:40:00,3.9257,3.92765,3.91343,3.92198,39030000.0
2008-10-24 11:45:00,3.92115,3.92129,3.90715,3.91166,36770000.0
2008-10-24 11:50:00,3.91761,3.91861,3.89476,3.89613,31520000.0
2008-10-24 11:55:00,3.89737,3.89857,3.87266,3.87974,28540000.0
2008-10-24 12:00:00,3.87869,3.89025,3.87519,3.8898,29650000.0
2008-10-24 12:05:00,3.886,3.8983,3.88091,3.89825,29660000.0
2008-10-24 12:10:00,3.89365,3.9077,3.89365,3.90366,35650000.0
2008-10-24 12:15:00,3.90654,3.90654,3.88857,3.88857,37920000.0
2008-10-24 12:20:00,3.88772,3.89253,3.87809,3.89024,36390000.0
2008-10-24 12:25:00,3.88246,3.89129,3.88105,3.8892,37520000.0
2008-10-24 12:30:00,3.8856,3.89914,3.88482,3.89717,45400000.0
2008-10-24 12:35:00,3.8965,3.89806,3.86665,3.87145,34550000.0
2008-10-24 12:40:00,3.8775,3.88116,3.8658,3.8701,35280000.0
2008-10-24 12:45:00,3.8773,3.88698,3.86753,3.88107,53310000.0
2008-10-24 12:50:00,3.87128,3.88542,3.86979,3.87798,28890000.0
2008-10-24 12:55:00,3.88523,3.89544,3.87323,3.89128,36770000.0
2008-10-24 13:00:00,3.88608,3.89455,3.86722,3.87565,37150000.0
2008-10-24 13:05:00,3.87443,3.88303,3.86776,3.87751,32650000.0
2008-10-24 13:10:00,3.87824,3.88657,3.87453,3.88328,31900000.0
2008-10-24 13:15:00,3.88208,3.88465,3.87579,3.87953,21770000.0
2008-10-24 13:20:00,3.87548,3.88123,3.86469,3.88058,34520000.0
2008-10-24 13:25:00,3.87774,3.8821,3.86892,3.87545,32280000.0
2008-10-24 13:30:00,3.87821,3.8858,3.87325,3.88222,34140000.0
2008-10-24 13:35:00,3.8852,3.88817,3.87446,3.88369,33390000.0
2008-10-24 13:40:00,3.86953,3.88236,3.86196,3.86891,38650000.0
2008-10-24 13:45:00,3.86539,3.87031,3.85252,3.8527,36030000.0
2008-10-24 13:50:00,3.85617,3.8597,3.84323,3.857,40150000.0
2008-10-24 13:55:00,3.84968,3.87193,3.84968,3.86224,30770000.0
2008-10-24 14:00:00,3.87172,3.87172,3.85652,3.8597,33040000.0
2008-10-24 14:05:00,3.8527,3.86304,3.84753,3.85795,40140000.0
2008-10-24 14:10:00,3.85917,3.86447,3.85265,3.85881,30390000.0
2008-10-24 14:15:00,3.86443,3.87112,3.85779,3.86428,30400000.0
2008-10-24 14:20:00,3.86108,3.86108,3.8168,3.82551,28910000.0
2008-10-24 14:25:00,3.82011,3.8298,3.80666,3.82537,39030000.0
2008-10-24 14:30:00,3.82678,3.83228,3.81864,3.83198,38660000.0
2008-10-24 14:35:00,3.826,3.83231,3.81716,3.82466,31530000.0
2008-10-24 14:40:00,3.82283,3.82576,3.80529,3.81371,34540000.0
2008-10-24 14:45:00,3.81195,3.82167,3.80668,3.8198,34520000.0
2008-10-24 14:50:00,3.82171,3.82728,3.80691,3.82529,38660000.0
2008-10-24 14:55:00,3.82786,3.83395,3.82023,3.83218,51050000.0
2008-10-24 15:00:00,3.83382,3.83382,3.82125,3.83003,16170000.0
2008-10-24 15:05:00,3.82982,3.83347,3.8169,3.82474,26660000.0
2008-10-24 15:10:00,3.82341,3.83371,3.81925,3.82984,23640000.0
2008-10-24 15:15:00,3.82645,3.8373,3.82499,3.83394,27750000.0
2008-10-24 15:20:00,3.82604,3.83134,3.81285,3.82071,27810000.0
2008-10-24 15:25:00,3.81719,3.82621,3.80929,3.82116,39790000.0
2008-10-24 15:30:00,3.82028,3.82787,3.8081,3.82293,22540000.0
2008-10-24 15:35:00,3.82729,3.83207,3.81884,3.8311,28910000.0
2008-10-24 15:40:00,3.83634,3.83634,3.82111,3.82943,49540000.0
2008-10-24 15:45:00,3.82101,3.83103,3.81577,3.82695,46140000.0
2008-10-24 15:50:00,3.82721,3.82901,3.80861,3.80861,31140000.0
2008-10-24 15:55:00,3.82078,3.82481,3.80951,3.80951,33010000.0
2008-10-24 16:00:00,3.82025,3.82025,3.80464,3.81152,40900000.0
2008-10-24 16:05:00,3.81796,3.81914,3.80631,3.81619,29640000.0
2008-10-24 16:10:00,3.80811,3.82351,3.80752,3.81414,38270000.0
2008-10-24 16:15:00,3.82641,3.8339,3.81946,3.82653,22520000.0
2008-10-24 16:20:00,3.83047,3.83445,3.82027,3.8292,47260000.0
2008-10-24 16:25:00,3.82353,3.83525,3.82202,3.83223,47640000.0
2008-10-24 16:30:00,3.83608,3.83885,3.8227,3.82594,40880000.0
2008-10-24 16:35:00,3.82551,3.83003,3.8163,3.82633,25900000.0
2008-10-24 16:40:00,3.82566,3.83032,3.81596,3.82511,25910000.0
2008-10-24 16:45:00,3.83187,3.83312,3.82042,3.82614,31170000.0
2008-10-24 16:50:00,3.83238,3.84763,3.8258,3.83822,36420000.0
2008-10-24 16:55:00,3.83257,3.84835,3.80737,3.82064,42770000.0
2008-10-24 17:00:00,3.8217,3.82762,3.80433,3.80852,44270000.0
2008-10-24 17:05:00,3.81495,3.81871,3.80124,3.80987,30750000.0
2008-10-24 17:10:00,3.80791,3.81291,3.79824,3.80781,34900000.0
2008-10-24 17:15:00,3.80308,3.811,3.79747,3.80119,32260000.0
2008-10-24 17:20:00,3.80551,3.80551,3.79266,3.79905,30760000.0
2008-10-24 17:25:00,3.79836,3.80105,3.78333,3.79246,32270000.0
2008-10-24 17:30:00,3.77831,3.78949,3.76274,3.77127,33020000.0
2008-10-24 17:35:00,3.77381,3.77772,3.73701,3.75798,36390000.0
2008-10-24 17:40:00,3.75767,3.79145,3.74717,3.76515,38670000.0
2008-10-24 17:45:00,3.75809,3.77184,3.75409,3.76795,34520000.0
2008-10-24 17:50:00,3.76623,3.77519,3.75376,3.77264,21010000.0
2008-10-24 17:55:00,3.77351,3.77351,3.7634,3.77112,9390000.0
2008-10-24 18:00:00,3.77382,3.79323,3.76588,3.77153,34540000.0
2008-10-24 18:05:00,3.77903,3.77903,3.76569,3.77552,20640000.0
2008-10-24 18:10:00,3.77171,3.77979,3.76573,3.77183,20270000.0
2008-10-24 18:15:00,3.77821,3.7783,3.76503,3.76954,24390000.0
2008-10-24 18:20:00,3.7703,3.77588,3.76743,3.77521,7130000.0
2008-10-24 18:25:00,3.77664,3.78379,3.77164,3.7828,20250000.0
2008-10-24 18:30:00,3.78526,3.79083,3.78047,3.78433,17270000.0
2008-10-24 18:35:00,3.77622,3.80041,3.77569,3.79853,17650000.0
2008-10-24 18:40:00,3.79997,3.81002,3.78791,3.80002,24770000.0
2008-10-24 18:45:00,3.80068,3.80843,3.79183,3.80364,27000000.0
2008-10-24 18:50:00,3.80433,3.81019,3.79165,3.80398,21380000.0
2008-10-24 18:55:00,3.80691,3.80832,3.79765,3.80176,18380000.0
2008-10-24 19:00:00,3.79822,3.80699,3.79352,3.79859,20630000.0
2008-10-24 19:05:00,3.80579,3.80579,3.79231,3.79473,29250000.0
2008-10-24 19:10:00,3.8024,3.80649,3.78248,3.79955,33750000.0
2008-10-24 19:15:00,3.80297,3.81016,3.79362,3.79362,12750000.0
2008-10-24 19:25:00,3.80546,3.80652,3.78679,3.79931,18380000.0
2008-10-24 19:30:00,3.79971,3.81135,3.79493,3.79493,13500000.0
2008-10-24 19:35:00,3.80987,3.83073,3.79903,3.79903,12380000.0
2008-10-24 19:40:00,3.80023,3.80875,3.79773,3.79912,7880000.0
2008-10-24 19:45:00,3.80724,3.82531,3.80724,3.8125,15010000.0
2008-10-24 19:50:00,3.80818,3.83444,3.80323,3.81889,37130000.0
2008-10-24 19:55:00,3.82448,3.84075,3.81678,3.81704,24770000.0
2008-10-24 20:00:00,3.82044,3.82044,3.80465,3.8058,10890000.0
2008-10-24 20:10:00,3.81245,3.81245,3.80216,3.80216,8250000.0
2008-10-24 20:15:00,3.81287,3.81502,3.80562,3.81097,5250000.0
2008-10-24 20:20:00,3.81409,3.81409,3.80133,3.80315,7500000.0
2008-10-24 20:25:00,3.81441,3.81441,3.802,3.80443,7500000.0
2008-10-24 20:30:00,3.81657,3.81722,3.81172,3.81192,8250000.0
2008-10-24 20:40:00,3.83887,3.83941,3.82416,3.82926,14630000.0
2008-10-24 20:45:00,3.84245,3.84265,3.80925,3.80925,13890000.0
2008-10-24 20:50:00,3.82592,3.82863,3.81605,3.82449,22520000.0
2008-10-24 21:00:00,3.82028,3.82385,3.81071,3.81319,10890000.0
2008-10-24 21:05:00,3.82272,3.82307,3.81354,3.82239,4140000.0
2008-10-24 21:10:00,3.82515,3.83906,3.81433,3.83497,18760000.0
2008-10-24 21:20:00,3.83331,3.83331,3.8208,3.82365,7130000.0
2008-10-24 21:30:00,3.8359,3.8359,3.82176,3.82176,6760000.0
2008-10-24 21:35:00,3.83105,3.83125,3.81693,3.81956,16130000.0
2008-10-24 21:40:00,3.82535,3.83238,3.82535,3.83238,3760000.0
2008-10-24 21:45:00,3.83247,3.83247,3.83247,3.83247,750000.0
2008-10-24 21:55:00,3.83123,3.83366,3.82055,3.8219,7500000.0
2008-10-24 22:00:00,3.83264,3.83285,3.82183,3.82322,7130000.0
2008-10-24 22:05:00,3.82172,3.83595,3.82172,3.82479,7150000.0
2008-10-24 22:15:00,3.83765,3.83785,3.82683,3.82822,7130000.0
2008-10-24 22:25:00,3.83692,3.84145,3.8282,3.82975,7500000.0
2008-10-24 22:30:00,3.84214,3.84235,3.83133,3.83272,7500000.0
2008-10-24 22:40:00,3.84285,3.84305,3.83203,3.83342,7130000.0
2008-10-26 23:00:00,3.81905,3.81925,3.80823,3.80962,7130000.0
2008-10-26 23:05:00,3.83009,3.83009,3.81856,3.82037,7500000.0
2008-10-27 00:05:00,3.83067,3.83094,3.81905,3.82067,7500000.0
2008-10-27 00:25:00,3.82601,3.82601,3.82601,3.82601,750000.0
2008-10-27 00:30:00,3.83141,3.83274,3.8013,3.80415,26260000.0
2008-10-27 00:35:00,3.8138,3.8138,3.80134,3.80425,7500000.0
2008-10-27 00:40:00,3.81145,3.82263,3.80132,3.80438,15020000.0
2008-10-27 00:45:00,3.81939,3.82746,3.81173,3.81511,7130000.0
2008-10-27 00:55:00,3.80441,3.81578,3.80135,3.81578,10130000.0
2008-10-27 01:00:00,3.8138,3.81433,3.80133,3.80386,27400000.0
2008-10-27 01:05:00,3.81452,3.81452,3.8029,3.80524,7500000.0
2008-10-27 01:15:00,3.81734,3.81755,3.80144,3.8034,13890000.0
2008-10-27 01:30:00,3.81684,3.81705,3.80603,3.80742,7500000.0
2008-10-27 01:40:00,3.81141,3.81908,3.80552,3.80656,12380000.0
2008-10-27 01:45:00,3.81457,3.81677,3.80163,3.80445,19500000.0
2008-10-27 01:50:00,3.81452,3.81452,3.8029,3.80459,7500000.0
2008-10-27 01:55:00,3.81083,3.81598,3.80403,3.81166,21750000.0
2008-10-27 02:00:00,3.81399,3.81399,3.80158,3.80423,7130000.0
2008-10-27 02:15:00,3.81207,3.81638,3.80672,3.81479,11250000.0
2008-10-27 02:20:00,3.81316,3.81335,3.80405,3.80897,7880000.0
2008-10-27 02:25:00,3.81444,3.81444,3.80444,3.8049,17250000.0
2008-10-27 02:30:00,3.81726,3.81726,3.81726,3.81726,750000.0
2008-10-27 02:35:00,3.81365,3.81483,3.80516,3.81459,4510000.0
2008-10-27 02:40:00,3.80609,3.81766,3.80609,3.80759,6000000.0
2008-10-27 02:45:00,3.81478,3.81695,3.80749,3.81437,11630000.0
2008-10-27 02:50:00,3.83067,3.84163,3.82574,3.84143,10880000.0
2008-10-27 02:55:00,3.81422,3.82356,3.81422,3.82147,7140000.0
2008-10-27 03:00:00,3.83027,3.83242,3.82302,3.82837,4890000.0
2008-10-27 03:15:00,3.82487,3.82702,3.81762,3.82487,6750000.0
2008-10-27 03:20:00,3.82622,3.83131,3.82622,3.82926,4890000.0
2008-10-27 03:25:00,3.82451,3.8339,3.82203,3.83037,10890000.0
2008-10-27 03:30:00,3.83124,3.83255,3.82412,3.82561,7500000.0
2008-10-27 03:35:00,3.82554,3.83252,3.82055,3.83108,15020000.0
2008-10-27 03:45:00,3.82708,3.83258,3.82154,3.83073,12790000.0
2008-10-27 03:50:00,3.82904,3.83151,3.82488,3.82488,7500000.0
2008-10-27 04:00:00,3.83037,3.83283,3.8196,3.82485,16500000.0
2008-10-27 04:10:00,3.82282,3.83306,3.82282,3.83146,3750000.0
2008-10-27 04:15:00,3.82572,3.83163,3.82535,3.82977,8630000.0
2008-10-27 04:20:00,3.82691,3.83323,3.82134,3.83194,12390000.0
2008-10-27 04:30:00,3.82764,3.83252,3.82312,3.82605,14250000.0
2008-10-27 04:45:00,3.82473,3.83052,3.81752,3.82637,16510000.0
2008-10-27 05:00:00,3.82791,3.83227,3.82462,3.82462,10130000.0
2008-10-27 05:10:00,3.82861,3.83022,3.82223,3.82722,10130000.0
2008-10-27 05:15:00,3.83222,3.83502,3.82098,3.82742,28130000.0
2008-10-27 05:20:00,3.82187,3.83288,3.82187,3.83063,19130000.0
2008-10-27 05:25:00,3.82896,3.83109,3.82572,3.82945,4500000.0
2008-10-27 05:30:00,3.82735,3.82755,3.81653,3.81792,7130000.0
2008-10-27 05:35:00,3.83087,3.83087,3.82107,3.83081,7890000.0
2008-10-27 05:40:00,3.8295,3.83233,3.8212,3.82292,16890000.0
2008-10-27 05:55:00,3.82941,3.82941,3.81692,3.81946,7130000.0
2008-10-27 06:00:00,3.83204,3.83225,3.82123,3.82985,12000000.0
2008-10-27 06:10:00,3.83081,3.83081,3.82513,3.82534,8250000.0
2008-10-27 06:15:00,3.83242,3.83242,3.82302,3.83176,14630000.0
2008-10-27 06:25:00,3.83477,3.83589,3.82653,3.83283,6750000.0
2008-10-27 06:40:00,3.82284,3.83555,3.82284,3.83195,8250000.0
2008-10-27 06:45:00,3.82724,3.83232,3.82051,3.82803,27400000.0
2008-10-27 07:00:00,3.83168,3.83258,3.82152,3.82152,21390000.0
2008-10-27 07:05:00,3.82659,3.83133,3.81947,3.82391,16130000.0
2008-10-27 07:10:00,3.82972,3.83102,3.82566,3.83072,3000000.0
2008-10-27 07:15:00,3.82631,3.84739,3.8236,3.83993,53250000.0
2008-10-27 07:20:00,3.83732,3.84225,3.83189,3.84023,13510000.0
2008-10-27 07:25:00,3.83941,3.83967,3.82693,3.83945,12760000.0
2008-10-27 07:30:00,3.84148,3.84148,3.8286,3.83362,12380000.0
2008-10-27 07:40:00,3.83272,3.84516,3.83272,3.84153,16130000.0
2008-10-27 07:45:00,3.8416,3.8416,3.83025,3.83151,7500000.0
2008-10-27 07:50:00,3.84651,3.84651,3.83215,3.83773,4520000.0
2008-10-27 07:55:00,3.83741,3.83741,3.83735,3.83735,1130000.0
2008-10-27 08:00:00,3.84152,3.84212,3.82245,3.82795,29290000.0
2008-10-27 08:05:00,3.82263,3.83759,3.80412,3.81209,17640000.0
2008-10-27 08:10:00,3.8114,3.81657,3.80042,3.80042,7500000.0
2008-10-27 08:15:00,3.80703,3.81307,3.80312,3.81294,21780000.0
2008-10-27 08:30:00,3.81407,3.81552,3.80361,3.80603,13510000.0
2008-10-27 08:35:00,3.8109,3.81178,3.802,3.81125,13520000.0
2008-10-27 08:45:00,3.81276,3.81602,3.80242,3.81459,28510000.0
2008-10-27 08:50:00,3.81531,3.81531,3.80618,3.81487,7500000.0
2008-10-27 08:55:00,3.81508,3.81536,3.80355,3.81019,14630000.0
2008-10-27 09:00:00,3.8145,3.83623,3.80727,3.83085,26640000.0
2008-10-27 09:10:00,3.80901,3.82038,3.80523,3.82036,18770000.0
2008-10-27 09:15:00,3.82244,3.82868,3.81174,3.81174,32290000.0
2008-10-27 09:20:00,3.82976,3.83587,3.82317,3.83242,21390000.0
2008-10-27 09:25:00,3.83344,3.83344,3.82022,3.82473,12760000.0
2008-10-27 09:30:00,3.8331,3.83874,3.81903,3.83381,33030000.0
2008-10-27 09:35:00,3.82923,3.84691,3.82511,3.82567,36050000.0
2008-10-27 09:40:00,3.83138,3.83788,3.82706,3.83072,25510000.0
2008-10-27 09:45:00,3.83671,3.84123,3.82549,3.83292,36020000.0
2008-10-27 09:50:00,3.84313,3.84551,3.83212,3.83492,33400000.0
2008-10-27 09:55:00,3.84435,3.86175,3.83637,3.85933,37520000.0
2008-10-27 10:00:00,3.85558,3.86473,3.84827,3.85936,42760000.0
2008-10-27 10:05:00,3.86065,3.86443,3.84897,3.86154,24380000.0
2008-10-27 10:10:00,3.86007,3.86569,3.85149,3.85841,30010000.0
2008-10-27 10:15:00,3.86038,3.86797,3.85103,3.85948,27010000.0
2008-10-27 10:20:00,3.85475,3.86813,3.85137,3.86291,58560000.0
2008-10-27 10:25:00,3.86126,3.87104,3.85921,3.86551,34520000.0
2008-10-27 10:30:00,3.85908,3.87133,3.85809,3.86564,43900000.0
2008-10-27 10:35:00,3.86566,3.87287,3.8559,3.86852,49140000.0
2008-10-27 10:40:00,3.86475,3.87304,3.85595,3.86938,30770000.0
2008-10-27 10:45:00,3.8653,3.87162,3.85775,3.86742,28550000.0
2008-10-27 10:50:00,3.86631,3.8698,3.8571,3.86422,31530000.0
2008-10-27 10:55:00,3.87004,3.87004,3.8564,3.86183,34170000.0
2008-10-27 11:00:00,3.86536,3.86613,3.85373,3.85759,27070000.0
2008-10-27 11:05:00,3.86125,3.86427,3.84673,3.85383,36780000.0
2008-10-27 11:10:00,3.85429,3.85767,3.8373,3.8461,33770000.0
2008-10-27 11:15:00,3.84419,3.85027,3.83831,3.84698,38660000.0
2008-10-27 11:20:00,3.84693,3.84957,3.82061,3.83031,39770000.0
2008-10-27 11:25:00,3.82917,3.83315,3.81372,3.81372,31530000.0
2008-10-27 11:30:00,3.81661,3.81723,3.80234,3.81119,30790000.0
2008-10-27 11:35:00,3.79714,3.81164,3.79204,3.80658,36780000.0
2008-10-27 11:40:00,3.80955,3.81426,3.80102,3.81426,39390000.0
2008-10-27 11:45:00,3.81188,3.81405,3.80354,3.81038,35660000.0
2008-10-27 11:50:00,3.81354,3.82364,3.80306,3.81719,31150000.0
2008-10-27 11:55:00,3.82101,3.82959,3.81185,3.82935,29280000.0
2008-10-27 12:00:00,3.82712,3.83785,3.82568,3.83785,37530000.0
2008-10-27 12:05:00,3.83261,3.83505,3.81764,3.82247,23640000.0
2008-10-27 12:10:00,3.82356,3.83366,3.82217,3.83122,31130000.0
2008-10-27 12:15:00,3.83177,3.83237,3.82374,3.83237,23260000.0
2008-10-27 12:20:00,3.83051,3.8369,3.82007,3.83521,26680000.0
2008-10-27 12:25:00,3.83073,3.84056,3.82868,3.83824,33070000.0
2008-10-27 12:30:00,3.82978,3.84022,3.82913,3.83752,34580000.0
2008-10-27 12:35:00,3.83836,3.83979,3.82545,3.82935,31520000.0
2008-10-27 12:40:00,3.83443,3.83967,3.82177,3.827,34540000.0
2008-10-27 12:45:00,3.83548,3.8385,3.82388,3.83155,53330000.0
2008-10-27 12:50:00,3.82805,3.84298,3.8278,3.83521,26650000.0
2008-10-27 12:55:00,3.83816,3.84177,3.8277,3.83672,36770000.0
2008-10-27 13:00:00,3.82802,3.83961,3.82561,3.83086,30780000.0
2008-10-27 13:05:00,3.83164,3.83352,3.82206,3.82458,32640000.0
2008-10-27 13:10:00,3.83068,3.83068,3.80909,3.81856,30040000.0
2008-10-27 13:15:00,3.81863,3.82164,3.80531,3.8117,32670000.0
2008-10-27 13:20:00,3.82132,3.82132,3.80636,3.81458,34510000.0
2008-10-27 13:25:00,3.80973,3.81444,3.80083,3.81004,31530000.0
2008-10-27 13:30:00,3.81407,3.81517,3.80094,3.80693,39000000.0
2008-10-27 13:35:00,3.8012,3.81184,3.79615,3.79951,27760000.0
2008-10-27 13:40:00,3.79073,3.80901,3.79073,3.80396,40150000.0
2008-10-27 13:45:00,3.80319,3.82044,3.79969,3.81013,36400000.0
2008-10-27 13:50:00,3.81647,3.82113,3.81044,3.81849,41270000.0
2008-10-27 13:55:00,3.81327,3.82111,3.8084,3.8084,34540000.0
2008-10-27 14:00:00,3.81906,3.81989,3.81332,3.81965,12380000.0
2008-10-27 14:05:00,3.81717,3.82468,3.81315,3.81859,15760000.0
2008-10-27 14:10:00,3.81619,3.82844,3.8117,3.82268,30390000.0
2008-10-27 14:15:00,3.82651,3.82818,3.81603,3.82539,14250000.0
2008-10-27 14:20:00,3.82917,3.83083,3.81853,3.82968,17640000.0
2008-10-27 14:25:00,3.82512,3.83329,3.82046,3.82574,27780000.0
2008-10-27 14:30:00,3.82789,3.83277,3.81975,3.83231,38670000.0
2008-10-27 14:35:00,3.826,3.83708,3.8233,3.83071,30800000.0
2008-10-27 14:40:00,3.83544,3.83544,3.8258,3.83373,29670000.0
2008-10-27 14:45:00,3.83231,3.8369,3.82351,3.83603,34510000.0
2008-10-27 14:50:00,3.8356,3.83821,3.82485,3.83491,36810000.0
2008-10-27 14:55:00,3.83481,3.83615,3.82556,3.83308,52170000.0
2008-10-27 15:00:00,3.83497,3.83497,3.82084,3.83201,40530000.0
2008-10-27 15:05:00,3.82833,3.83916,3.8243,3.83267,34170000.0
2008-10-27 15:10:00,3.83705,3.83734,3.82434,3.83271,30400000.0
2008-10-27 15:15:00,3.82516,3.83523,3.82468,3.83192,36020000.0
2008-10-27 15:20:00,3.82934,3.83305,3.81963,3.83059,19140000.0
2008-10-27 15:25:00,3.83106,3.83361,3.82208,3.83223,40530000.0
2008-10-27 15:30:00,3.83183,3.8513,3.82519,3.84616,31900000.0
2008-10-27 15:35:00,3.84921,3.85284,3.83842,3.8453,30020000.0
2008-10-27 15:40:00,3.84505,3.84726,3.83255,3.84134,51030000.0
2008-10-27 15:45:00,3.83279,3.8428,3.82968,3.83931,29660000.0
2008-10-27 15:50:00,3.83963,3.83994,3.82534,3.82534,31140000.0
2008-10-27 15:55:00,3.83407,3.83572,3.81901,3.82418,30040000.0
2008-10-27 16:00:00,3.83253,3.83521,3.82105,3.83065,42390000.0
2008-10-27 16:05:00,3.82983,3.83242,3.82131,3.83033,23270000.0
2008-10-27 16:10:00,3.82221,3.83127,3.81328,3.82249,37900000.0
2008-10-27 16:15:00,3.83289,3.83407,3.82462,3.83203,28510000.0
2008-10-27 16:20:00,3.83348,3.83495,3.82034,3.82601,45780000.0
2008-10-27 16:25:00,3.82148,3.83094,3.81345,3.82217,47270000.0
2008-10-27 16:30:00,3.82285,3.82512,3.81309,3.82152,34160000.0
2008-10-27 16:35:00,3.82264,3.83164,3.81426,3.8274,30780000.0
2008-10-27 16:40:00,3.82879,3.83082,3.81789,3.82464,34900000.0
2008-10-27 16:45:00,3.83035,3.83035,3.81455,3.82061,36790000.0
2008-10-27 16:50:00,3.82443,3.82523,3.81556,3.82292,36430000.0
2008-10-27 16:55:00,3.81945,3.82568,3.81546,3.82427,32290000.0
2008-10-27 17:00:00,3.82511,3.82656,3.81374,3.8235,21380000.0
2008-10-27 17:05:00,3.82553,3.82933,3.81716,3.8281,37500000.0
2008-10-27 17:10:00,3.82823,3.83029,3.81726,3.82778,28890000.0
2008-10-27 17:15:00,3.8279,3.8366,3.81763,3.82629,36020000.0
2008-10-27 17:20:00,3.83749,3.84553,3.82765,3.84442,30020000.0
2008-10-27 17:25:00,3.84337,3.84718,3.82086,3.83855,33020000.0
2008-10-27 17:30:00,3.83532,3.84637,3.8281,3.83434,28510000.0
2008-10-27 17:35:00,3.83638,3.84475,3.83172,3.84166,36030000.0
2008-10-27 17:40:00,3.84067,3.84582,3.83088,3.83999,27390000.0
2008-10-27 17:45:00,3.83716,3.84087,3.82471,3.83326,34510000.0
2008-10-27 17:50:00,3.83491,3.83491,3.8236,3.8236,4130000.0
2008-10-27 17:55:00,3.82752,3.83813,3.81558,3.83232,25900000.0
2008-10-27 18:00:00,3.8352,3.83535,3.81728,3.81785,28160000.0
2008-10-27 18:05:00,3.82667,3.82781,3.8145,3.81866,24030000.0
2008-10-27 18:10:00,3.81639,3.82369,3.80866,3.80866,27770000.0
2008-10-27 18:15:00,3.82035,3.82302,3.79465,3.79668,44660000.0
2008-10-27 18:20:00,3.80441,3.80481,3.78245,3.79352,26660000.0
2008-10-27 18:25:00,3.79029,3.7961,3.78681,3.79152,32280000.0
2008-10-27 18:30:00,3.79072,3.79381,3.7747,3.78253,31890000.0
2008-10-27 18:35:00,3.77736,3.80479,3.77736,3.79518,29630000.0
2008-10-27 18:40:00,3.7976,3.80595,3.79023,3.80057,35660000.0
2008-10-27 18:45:00,3.80372,3.80431,3.78912,3.79447,21010000.0
2008-10-27 18:50:00,3.79984,3.80118,3.78836,3.79229,19500000.0
2008-10-27 18:55:00,3.79668,3.79804,3.79163,3.79804,10140000.0
2008-10-27 19:00:00,3.7973,3.79754,3.78559,3.79538,10880000.0
2008-10-27 19:05:00,3.79675,3.79675,3.78984,3.79499,9390000.0
2008-10-27 19:10:00,3.79796,3.80859,3.78687,3.80279,33750000.0
2008-10-27 19:15:00,3.80597,3.80812,3.79092,3.79092,11250000.0
2008-10-27 19:20:00,3.80288,3.80697,3.79022,3.7955,14250000.0
2008-10-27 19:25:00,3.79811,3.8118,3.79357,3.8118,19520000.0
2008-10-27 19:30:00,3.81051,3.81558,3.80291,3.80511,21790000.0
2008-10-27 19:35:00,3.80651,3.81601,3.80299,3.80895,40900000.0
2008-10-27 19:40:00,3.81355,3.819,3.8086,3.81092,42400000.0
2008-10-27 19:45:00,3.81914,3.82049,3.80683,3.80932,28890000.0
2008-10-27 19:50:00,3.82105,3.82359,3.81136,3.8207,9390000.0
2008-10-27 19:55:00,3.81534,3.82242,3.80447,3.81463,37170000.0
2008-10-27 20:00:00,3.82319,3.83255,3.81698,3.83123,13520000.0
2008-10-27 20:05:00,3.83076,3.83686,3.8234,3.83434,28150000.0
2008-10-27 20:10:00,3.83551,3.83551,3.82302,3.824,11250000.0
2008-10-27 20:15:00,3.83578,3.83633,3.82714,3.83139,5250000.0
2008-10-27 20:20:00,3.83309,3.83757,3.82732,3.83472,25520000.0
2008-10-27 20:25:00,3.83091,3.83584,3.82373,3.83288,10510000.0
2008-10-27 20:30:00,3.83239,3.83909,3.82834,3.83701,22500000.0
2008-10-27 20:35:00,3.83209,3.84282,3.83209,3.83847,5250000.0
2008-10-27 20:40:00,3.83526,3.84136,3.83251,3.83989,3770000.0
2008-10-27 20:45:00,3.84009,3.84015,3.83322,3.83876,4130000.0
2008-10-27 20:50:00,3.83897,3.84359,3.82853,3.82853,30750000.0
2008-10-27 20:55:00,3.8371,3.84615,3.82741,3.84479,25500000.0
2008-10-27 21:00:00,3.84347,3.84565,3.82818,3.82818,23250000.0
2008-10-27 21:05:00,3.83684,3.83834,3.82554,3.83172,13880000.0
2008-10-27 21:10:00,3.83651,3.84347,3.82494,3.83801,19500000.0
2008-10-27 21:15:00,3.84483,3.84546,3.83127,3.8431,24750000.0
2008-10-27 21:20:00,3.84385,3.84745,3.83396,3.84617,25140000.0
2008-10-27 21:30:00,3.84588,3.84588,3.83094,3.83094,7500000.0
2008-10-27 21:35:00,3.84519,3.84519,3.83226,3.84048,12010000.0
2008-10-27 21:40:00,3.84077,3.8448,3.82794,3.82794,21390000.0
2008-10-27 21:45:00,3.83663,3.84801,3.83154,3.83618,15750000.0
2008-10-27 21:50:00,3.8385,3.84656,3.83352,3.83683,13500000.0
2008-10-27 21:55:00,3.84969,3.85204,3.83505,3.84062,30380000.0
2008-10-27 22:00:00,3.8431,3.84563,3.83191,3.84563,6750000.0
2008-10-27 22:05:00,3.84921,3.84921,3.83672,3.83955,7500000.0
2008-10-27 22:15:00,3.85255,3.85275,3.84173,3.84312,7500000.0
2008-10-27 22:20:00,3.83967,3.84856,3.83261,3.83849,6760000.0
2008-10-27 22:30:00,3.84522,3.85016,3.82383,3.83083,20630000.0
2008-10-27 22:40:00,3.84941,3.84941,3.83695,3.83966,7500000.0
2008-10-27 22:45:00,3.85204,3.85225,3.84123,3.84262,7130000.0
2008-10-27 22:55:00,3.84921,3.84921,3.83678,3.83981,7130000.0
2008-10-27 23:00:00,3.85204,3.85225,3.84123,3.84262,6760000.0
2008-10-27 23:25:00,3.82684,3.82684,3.81435,3.8165,6760000.0
2008-10-27 23:30:00,3.83045,3.83669,3.81963,3.83319,14260000.0
2008-10-28 00:55:00,3.82716,3.82865,3.81676,3.8257,26630000.0
2008-10-28 01:00:00,3.82736,3.82805,3.81663,3.81802,21020000.0
2008-10-28 01:05:00,3.82875,3.83015,3.81793,3.82052,14260000.0
2008-10-28 01:10:00,3.82753,3.84169,3.82103,3.82242,9380000.0
2008-10-28 01:15:00,3.84357,3.84545,3.82397,3.83582,18010000.0
2008-10-28 01:20:00,3.8401,3.84335,3.83483,3.84199,3000000.0
2008-10-28 01:25:00,3.84421,3.84421,3.83171,3.83448,7130000.0
2008-10-28 01:30:00,3.84613,3.84613,3.83422,3.83422,7130000.0
2008-10-28 01:35:00,3.84421,3.84421,3.83175,3.83399,7500000.0
2008-10-28 01:45:00,3.84694,3.84715,3.83613,3.83752,7130000.0
2008-10-28 02:00:00,3.84301,3.84418,3.83413,3.84053,12000000.0
2008-10-28 02:15:00,3.84297,3.84728,3.83762,3.84569,11250000.0
2008-10-28 02:25:00,3.8438,3.84542,3.83469,3.83512,17250000.0
2008-10-28 02:30:00,3.83616,3.8483,3.83616,3.84498,5250000.0
2008-10-28 03:00:00,3.8288,3.83258,3.82276,3.82652,6750000.0
2008-10-28 03:10:00,3.83142,3.83823,3.82271,3.8253,18760000.0
2008-10-28 03:15:00,3.82237,3.82452,3.81512,3.82237,6750000.0
2008-10-28 03:25:00,3.83264,3.83444,3.82323,3.83387,3760000.0
2008-10-28 03:30:00,3.8336,3.83482,3.8278,3.82948,3380000.0
2008-10-28 03:45:00,3.82968,3.83518,3.82562,3.83373,10160000.0
2008-10-28 03:55:00,3.82451,3.83407,3.82451,3.83112,3000000.0
2008-10-28 04:00:00,3.83277,3.83541,3.82552,3.83487,9750000.0
2008-10-28 04:15:00,3.83494,3.83515,3.82413,3.82552,7130000.0
2008-10-28 04:30:00,3.83104,3.83592,3.82652,3.82945,14250000.0
2008-10-28 04:35:00,3.83237,3.83237,3.82756,3.82756,5260000.0
2008-10-28 04:40:00,3.83056,3.83257,3.82827,3.82956,3750000.0
2008-10-28 04:50:00,3.82804,3.8304,3.82521,3.82521,4500000.0
2008-10-28 05:00:00,3.82917,3.83315,3.82758,3.82758,9390000.0
2008-10-28 05:15:00,3.83482,3.83487,3.82358,3.83482,12020000.0
2008-10-28 05:30:00,3.82904,3.82925,3.81823,3.81962,7130000.0
2008-10-28 05:40:00,3.82179,3.82318,3.81773,3.8206,7510000.0
2008-10-28 05:45:00,3.82369,3.82522,3.81876,3.82004,10140000.0
2008-10-28 06:00:00,3.82444,3.82465,3.81363,3.81502,7130000.0
2008-10-28 06:10:00,3.81423,3.81952,3.81252,3.81902,5250000.0
2008-10-28 06:15:00,3.82652,3.82652,3.81712,3.82586,15000000.0
2008-10-28 06:30:00,3.82652,3.82652,3.81463,3.82137,16500000.0
2008-10-28 06:45:00,3.82324,3.82832,3.81892,3.82689,16880000.0
2008-10-28 06:55:00,3.82242,3.83152,3.82212,3.82777,3750000.0
2008-10-28 07:00:00,3.82838,3.82928,3.81972,3.82752,16880000.0
2008-10-28 07:15:00,3.82502,3.83251,3.82262,3.82827,30000000.0
2008-10-28 07:20:00,3.83265,3.83326,3.82302,3.82767,9390000.0
2008-10-28 07:30:00,3.83232,3.8332,3.82292,3.82585,12010000.0
2008-10-28 07:45:00,3.83175,3.83195,3.82093,3.82232,7500000.0
2008-10-28 08:00:00,3.83202,3.83262,3.82262,3.832,11640000.0
2008-10-28 08:15:00,3.82663,3.83267,3.82272,3.83254,19880000.0
2008-10-28 08:30:00,3.83379,3.83413,3.82442,3.82472,7150000.0
2008-10-28 08:35:00,3.82415,3.82482,3.81438,3.82482,9010000.0
2008-10-28 08:50:00,3.80645,3.81608,3.80136,3.81437,13520000.0
2008-10-28 08:55:00,3.81364,3.81364,3.80068,3.80121,7500000.0
2008-10-28 09:00:00,3.80957,3.81238,3.79866,3.80515,38280000.0
2008-10-28 09:05:00,3.80066,3.8018,3.78535,3.79614,31890000.0
2008-10-28 09:10:00,3.79231,3.7964,3.78558,3.79415,30770000.0
2008-10-28 09:15:00,3.79459,3.79459,3.78079,3.78352,33400000.0
2008-10-28 09:20:00,3.79153,3.79183,3.77691,3.78446,24010000.0
2008-10-28 09:25:00,3.78225,3.78254,3.75877,3.76816,36840000.0
2008-10-28 09:30:00,3.77075,3.77075,3.76031,3.76852,33030000.0
2008-10-28 09:35:00,3.76291,3.76963,3.75679,3.76795,30780000.0
2008-10-28 09:40:00,3.76288,3.77208,3.75833,3.7695,32660000.0
2008-10-28 09:45:00,3.77242,3.77273,3.76118,3.7643,23270000.0
2008-10-28 09:50:00,3.772,3.77355,3.76074,3.76158,34140000.0
2008-10-28 09:55:00,3.77186,3.78545,3.76633,3.78545,25150000.0
2008-10-28 10:00:00,3.78237,3.78908,3.77577,3.78797,37160000.0
2008-10-28 10:05:00,3.78726,3.79024,3.77402,3.77887,28520000.0
2008-10-28 10:10:00,3.77564,3.7786,3.76299,3.76443,28530000.0
2008-10-28 10:15:00,3.76337,3.76549,3.74995,3.76165,33390000.0
2008-10-28 10:20:00,3.7546,3.763,3.75042,3.7566,60410000.0
2008-10-28 10:25:00,3.75603,3.76215,3.74984,3.75743,35630000.0
2008-10-28 10:30:00,3.75219,3.76356,3.75219,3.75458,42760000.0
2008-10-28 10:35:00,3.7579,3.75892,3.73806,3.74543,47290000.0
2008-10-28 10:40:00,3.74381,3.74853,3.71727,3.72548,33030000.0
2008-10-28 10:45:00,3.72129,3.72412,3.68919,3.7004,30030000.0
2008-10-28 10:50:00,3.69622,3.70064,3.68301,3.69564,29680000.0
2008-10-28 10:55:00,3.70096,3.71553,3.6962,3.71093,36020000.0
2008-10-28 11:00:00,3.71499,3.72487,3.70786,3.71877,37150000.0
2008-10-28 11:05:00,3.72068,3.72414,3.70435,3.70893,33790000.0
2008-10-28 11:10:00,3.70903,3.71001,3.69414,3.70702,34510000.0
2008-10-28 11:15:00,3.70314,3.71472,3.69732,3.71386,39400000.0
2008-10-28 11:20:00,3.71427,3.71926,3.70233,3.70971,42020000.0
2008-10-28 11:25:00,3.70901,3.71691,3.70165,3.71074,31530000.0
2008-10-28 11:30:00,3.71721,3.7194,3.70736,3.71733,33020000.0
2008-10-28 11:35:00,3.70878,3.72394,3.70878,3.72082,39010000.0
2008-10-28 11:40:00,3.72384,3.73028,3.71541,3.72871,38280000.0
2008-10-28 11:45:00,3.72722,3.72829,3.71582,3.71795,36410000.0
2008-10-28 11:50:00,3.71922,3.72244,3.70173,3.70868,32640000.0
2008-10-28 11:55:00,3.71179,3.71546,3.70174,3.71309,31140000.0
2008-10-28 12:00:00,3.71044,3.72082,3.70587,3.71156,37530000.0
2008-10-28 12:05:00,3.70844,3.71568,3.7038,3.71409,30400000.0
2008-10-28 12:10:00,3.71167,3.72155,3.70748,3.71641,33770000.0
2008-10-28 12:15:00,3.71654,3.7188,3.70682,3.717,39400000.0
2008-10-28 12:20:00,3.71776,3.72053,3.70783,3.71759,37510000.0
2008-10-28 12:25:00,3.71323,3.72188,3.71323,3.72026,35660000.0
2008-10-28 12:30:00,3.71063,3.72274,3.71063,3.72197,45400000.0
2008-10-28 12:35:00,3.72229,3.73182,3.71039,3.72497,36020000.0
2008-10-28 12:40:00,3.73096,3.73168,3.71839,3.72513,37140000.0
2008-10-28 12:45:00,3.7315,3.73793,3.72311,3.73276,54780000.0
2008-10-28 12:50:00,3.72781,3.7404,3.72491,3.73078,27770000.0
2008-10-28 12:55:00,3.73463,3.73504,3.70364,3.72001,34180000.0
2008-10-28 13:00:00,3.7118,3.7239,3.70815,3.72197,36770000.0
2008-10-28 13:05:00,3.72202,3.72609,3.71084,3.71084,32290000.0
2008-10-28 13:10:00,3.71421,3.71939,3.70662,3.71487,31520000.0
2008-10-28 13:15:00,3.71572,3.72428,3.71174,3.72041,31160000.0
2008-10-28 13:20:00,3.72292,3.72415,3.71051,3.71874,35290000.0
2008-10-28 13:25:00,3.71744,3.72226,3.70853,3.71635,33030000.0
2008-10-28 13:30:00,3.72117,3.72288,3.70392,3.71215,36410000.0
2008-10-28 13:35:00,3.71104,3.71671,3.69992,3.70749,37520000.0
2008-10-28 13:40:00,3.69518,3.71222,3.69518,3.70044,39040000.0
2008-10-28 13:45:00,3.69678,3.70792,3.69239,3.70107,35650000.0
2008-10-28 13:50:00,3.7051,3.71985,3.70247,3.71233,40900000.0
2008-10-28 13:55:00,3.70601,3.71655,3.70253,3.70632,34890000.0
2008-10-28 14:00:00,3.70944,3.72334,3.70944,3.71767,33790000.0
2008-10-28 14:05:00,3.71316,3.73093,3.71253,3.72803,41650000.0
2008-10-28 14:10:00,3.72799,3.73242,3.72017,3.7235,30760000.0
2008-10-28 14:15:00,3.72636,3.72801,3.71552,3.72553,30790000.0
2008-10-28 14:20:00,3.7273,3.7284,3.71658,3.72685,30380000.0
2008-10-28 14:25:00,3.72282,3.72943,3.71514,3.7253,39020000.0
2008-10-28 14:30:00,3.727,3.7329,3.71977,3.72961,39030000.0
2008-10-28 14:35:00,3.72346,3.73105,3.71709,3.72189,33010000.0
2008-10-28 14:40:00,3.71775,3.72732,3.71498,3.72211,34520000.0
2008-10-28 14:45:00,3.71937,3.72425,3.70927,3.72269,33030000.0
2008-10-28 14:50:00,3.72257,3.72723,3.71198,3.72586,40140000.0
2008-10-28 14:55:00,3.72918,3.73372,3.71328,3.72208,52530000.0
2008-10-28 15:00:00,3.72419,3.72453,3.71081,3.72024,40530000.0
2008-10-28 15:05:00,3.71684,3.72106,3.70141,3.70318,35280000.0
2008-10-28 15:10:00,3.70416,3.70611,3.69172,3.69685,28530000.0
2008-10-28 15:15:00,3.6891,3.71169,3.6891,3.70288,35650000.0
2008-10-28 15:20:00,3.70135,3.70517,3.69163,3.70068,29650000.0
2008-10-28 15:25:00,3.70289,3.70472,3.69337,3.70453,42400000.0
2008-10-28 15:30:00,3.70282,3.7044,3.69315,3.69637,32650000.0
2008-10-28 15:35:00,3.70202,3.71187,3.69537,3.70785,31510000.0
2008-10-28 15:40:00,3.70609,3.70887,3.68918,3.69886,50300000.0
2008-10-28 15:45:00,3.69182,3.70199,3.68878,3.69821,44300000.0
2008-10-28 15:50:00,3.69985,3.69985,3.6843,3.6843,29660000.0
2008-10-28 15:55:00,3.69194,3.69625,3.67777,3.67983,32270000.0
2008-10-28 16:00:00,3.6855,3.69038,3.67622,3.68925,43160000.0
2008-10-28 16:05:00,3.69091,3.69248,3.68079,3.69129,30380000.0
2008-10-28 16:10:00,3.68765,3.69524,3.68261,3.68488,37900000.0
2008-10-28 16:15:00,3.695,3.70245,3.68663,3.69102,34520000.0
2008-10-28 16:20:00,3.697,3.69813,3.68212,3.69143,46910000.0
2008-10-28 16:25:00,3.68564,3.69947,3.68077,3.69181,46900000.0
2008-10-28 16:30:00,3.69032,3.6916,3.67636,3.68041,41650000.0
2008-10-28 16:35:00,3.67821,3.67848,3.65794,3.66881,29650000.0
2008-10-28 16:40:00,3.66995,3.68506,3.66009,3.6747,32640000.0
2008-10-28 16:45:00,3.67845,3.68123,3.65681,3.66114,37520000.0
2008-10-28 16:50:00,3.66743,3.67748,3.66272,3.67731,35640000.0
2008-10-28 16:55:00,3.67533,3.6907,3.67341,3.68695,39030000.0
2008-10-28 17:00:00,3.68701,3.69094,3.67507,3.68598,49910000.0
2008-10-28 17:05:00,3.68321,3.68806,3.67347,3.68666,36020000.0
2008-10-28 17:10:00,3.68432,3.68623,3.67175,3.67937,33040000.0
2008-10-28 17:15:00,3.67558,3.68264,3.66945,3.67373,38660000.0
2008-10-28 17:20:00,3.6772,3.67959,3.6692,3.6779,28170000.0
2008-10-28 17:25:00,3.67938,3.67996,3.66798,3.6777,33380000.0
2008-10-28 17:30:00,3.67823,3.68042,3.66495,3.6716,31540000.0
2008-10-28 17:35:00,3.67218,3.6786,3.66897,3.6785,34910000.0
2008-10-28 17:40:00,3.6764,3.67908,3.66573,3.67615,40140000.0
2008-10-28 17:45:00,3.6737,3.67848,3.66637,3.67468,38280000.0
2008-10-28 17:50:00,3.67574,3.68067,3.6652,3.67654,27770000.0
2008-10-28 17:55:00,3.66909,3.68427,3.66909,3.68013,26270000.0
2008-10-28 18:00:00,3.68005,3.68153,3.66917,3.67017,34910000.0
2008-10-28 18:05:00,3.67866,3.68012,3.66799,3.67633,34170000.0
2008-10-28 18:10:00,3.679,3.679,3.66502,3.66558,34520000.0
2008-10-28 18:15:00,3.67621,3.67682,3.66389,3.66934,52160000.0
2008-10-28 18:20:00,3.67484,3.67643,3.66686,3.67601,27030000.0
2008-10-28 18:25:00,3.6764,3.70007,3.67273,3.68821,34890000.0
2008-10-28 18:30:00,3.68515,3.68728,3.67067,3.68159,29630000.0
2008-10-28 18:35:00,3.6756,3.68474,3.66475,3.68207,28530000.0
2008-10-28 18:40:00,3.67796,3.68332,3.668,3.67987,37130000.0
2008-10-28 18:45:00,3.67784,3.68608,3.67182,3.68167,25890000.0
2008-10-28 18:50:00,3.68525,3.68525,3.67172,3.67901,28140000.0
2008-10-28 18:55:00,3.68087,3.68911,3.67671,3.68721,36800000.0
2008-10-28 19:00:00,3.6882,3.69458,3.67922,3.68861,31160000.0
2008-10-28 19:05:00,3.69627,3.69627,3.67781,3.68912,31900000.0
2008-10-28 19:10:00,3.69061,3.69086,3.67492,3.68237,33750000.0
2008-10-28 19:15:00,3.68111,3.68126,3.66738,3.66738,28900000.0
2008-10-28 19:20:00,3.67257,3.67904,3.66544,3.67166,30770000.0
2008-10-28 19:25:00,3.67626,3.68267,3.66478,3.68146,29260000.0
2008-10-28 19:30:00,3.67875,3.68438,3.67117,3.67863,25140000.0
2008-10-28 19:35:00,3.67912,3.68074,3.67002,3.67704,27400000.0
2008-10-28 19:40:00,3.67809,3.68157,3.66829,3.67458,31150000.0
2008-10-28 19:45:00,3.67693,3.68352,3.67558,3.6757,30020000.0
2008-10-28 19:50:00,3.6791,3.68434,3.67517,3.67994,28140000.0
2008-10-28 19:55:00,3.6818,3.68719,3.6734,3.68123,37900000.0
2008-10-28 20:00:00,3.68644,3.69262,3.67528,3.69262,27420000.0
2008-10-28 20:05:00,3.69363,3.69802,3.68306,3.69064,26650000.0
2008-10-28 20:10:00,3.69372,3.69985,3.68729,3.68908,27400000.0
2008-10-28 20:15:00,3.697,3.70019,3.6862,3.68928,28140000.0
2008-10-28 20:20:00,3.69601,3.70004,3.68774,3.69631,32290000.0
2008-10-28 20:25:00,3.69434,3.70187,3.68641,3.69648,30390000.0
2008-10-28 20:30:00,3.69939,3.69939,3.68766,3.69581,33390000.0
2008-10-28 20:35:00,3.68585,3.69936,3.68585,3.69936,25890000.0
2008-10-28 20:40:00,3.70406,3.71409,3.69347,3.71343,26260000.0
2008-10-28 20:45:00,3.7123,3.7172,3.70501,3.70947,25130000.0
2008-10-28 20:50:00,3.71013,3.71095,3.70098,3.70098,33420000.0
2008-10-28 20:55:00,3.70233,3.70821,3.69335,3.70639,30030000.0
2008-10-28 21:00:00,3.70322,3.70874,3.68902,3.70037,30770000.0
2008-10-28 21:05:00,3.70146,3.70408,3.69045,3.70267,31520000.0
2008-10-28 21:10:00,3.70282,3.70526,3.68717,3.6975,30020000.0
2008-10-28 21:15:00,3.70212,3.70225,3.67902,3.68633,33030000.0
2008-10-28 21:20:00,3.68197,3.69319,3.67667,3.68754,38280000.0
2008-10-28 21:25:00,3.69037,3.69069,3.68263,3.68997,27770000.0
2008-10-28 21:30:00,3.687,3.69269,3.68103,3.68918,21750000.0
2008-10-28 21:35:00,3.68873,3.69087,3.6801,3.6896,30020000.0
2008-10-28 21:40:00,3.68586,3.69208,3.67931,3.68399,29260000.0
2008-10-28 21:45:00,3.6851,3.68931,3.67509,3.68362,30010000.0
2008-10-28 21:50:00,3.6845,3.6871,3.67645,3.6834,36780000.0
2008-10-28 21:55:00,3.67602,3.68855,3.67325,3.67742,39400000.0
2008-10-28 22:00:00,3.68037,3.68609,3.67218,3.68086,27770000.0
2008-10-28 22:05:00,3.67717,3.6923,3.67717,3.69157,34910000.0
2008-10-28 22:10:00,3.69209,3.69212,3.66714,3.67003,32630000.0
2008-10-28 22:15:00,3.66727,3.67874,3.6646,3.66813,25910000.0
2008-10-28 22:20:00,3.67538,3.68708,3.66873,3.67384,31890000.0
2008-10-28 22:25:00,3.67044,3.67893,3.65202,3.65618,33420000.0
2008-10-28 22:30:00,3.65942,3.66208,3.63998,3.6471,25530000.0
2008-10-28 22:35:00,3.64912,3.6632,3.64337,3.64854,26650000.0
2008-10-28 22:40:00,3.64953,3.65313,3.64123,3.65064,26630000.0
2008-10-28 22:45:00,3.65162,3.66532,3.63586,3.65873,36760000.0
2008-10-28 22:50:00,3.66362,3.66506,3.65246,3.65721,28530000.0
2008-10-28 22:55:00,3.66083,3.6659,3.65292,3.66234,28520000.0
2008-10-28 23:00:00,3.65999,3.66565,3.65289,3.66222,25520000.0
2008-10-28 23:05:00,3.65988,3.66361,3.65117,3.65715,28900000.0
2008-10-28 23:10:00,3.66042,3.67129,3.65384,3.66324,26660000.0
2008-10-28 23:15:00,3.67135,3.68536,3.66309,3.68299,27400000.0
2008-10-28 23:20:00,3.6859,3.68693,3.67262,3.67262,22910000.0
2008-10-28 23:25:00,3.68037,3.68746,3.68037,3.6856,27390000.0
2008-10-28 23:30:00,3.68143,3.68764,3.67452,3.68542,22140000.0
2008-10-28 23:35:00,3.68407,3.68915,3.67663,3.68732,27770000.0
2008-10-28 23:40:00,3.68916,3.69437,3.68085,3.69295,24030000.0
2008-10-28 23:45:00,3.69034,3.69355,3.67999,3.68269,13510000.0
2008-10-28 23:50:00,3.69351,3.70819,3.67402,3.70751,40130000.0
2008-10-28 23:55:00,3.70659,3.71135,3.69538,3.70513,28890000.0
2008-10-29 00:00:00,3.70186,3.70825,3.68662,3.6913,29260000.0
2008-10-29 00:05:00,3.68998,3.69476,3.678,3.68877,65680000.0
2008-10-29 00:10:00,3.69118,3.69274,3.68235,3.69081,28130000.0
2008-10-29 00:15:00,3.69366,3.69527,3.67987,3.69176,32640000.0
2008-10-29 00:20:00,3.688,3.69287,3.68156,3.69082,27020000.0
2008-10-29 00:25:00,3.69174,3.69322,3.68049,3.69262,28530000.0
2008-10-29 00:30:00,3.69124,3.69593,3.68173,3.69192,31140000.0
2008-10-29 00:35:00,3.6876,3.69517,3.68151,3.68745,66020000.0
2008-10-29 00:40:00,3.69052,3.69363,3.67957,3.68434,29270000.0
2008-10-29 00:45:00,3.68559,3.69207,3.68086,3.68644,32260000.0
2008-10-29 00:50:00,3.69262,3.69546,3.65919,3.66681,25540000.0
2008-10-29 00:55:00,3.67039,3.67257,3.65821,3.66765,24410000.0
2008-10-29 01:00:00,3.67413,3.67413,3.6576,3.66526,30020000.0
2008-10-29 01:05:00,3.65846,3.6743,3.6578,3.66305,31140000.0
2008-10-29 01:10:00,3.66398,3.67636,3.65769,3.66406,45800000.0
2008-10-29 01:15:00,3.67595,3.67595,3.656,3.66251,43140000.0
2008-10-29 01:20:00,3.66373,3.66895,3.65664,3.66487,45420000.0
2008-10-29 01:25:00,3.66606,3.67506,3.65642,3.66449,37510000.0
2008-10-29 01:30:00,3.66488,3.67975,3.65825,3.6683,30790000.0
2008-10-29 01:35:00,3.66336,3.67116,3.64478,3.65624,40550000.0
2008-10-29 01:40:00,3.64913,3.67559,3.64913,3.67014,39390000.0
2008-10-29 01:45:00,3.66965,3.67225,3.65892,3.67166,31910000.0
2008-10-29 01:50:00,3.66813,3.67422,3.66136,3.67195,31900000.0
2008-10-29 01:55:00,3.67295,3.67349,3.66171,3.67131,27030000.0
2008-10-29 02:00:00,3.67108,3.6722,3.65942,3.67109,31520000.0
2008-10-29 02:05:00,3.67167,3.67244,3.65826,3.66566,29640000.0
2008-10-29 02:10:00,3.66542,3.67243,3.66002,3.66924,31890000.0
2008-10-29 02:15:00,3.66756,3.67561,3.66112,3.66718,64940000.0
2008-10-29 02:20:00,3.67027,3.67471,3.66288,3.67033,32650000.0
2008-10-29 02:25:00,3.67159,3.67159,3.65839,3.65996,34140000.0
2008-10-29 02:30:00,3.66798,3.67266,3.65599,3.66805,27400000.0
2008-10-29 02:35:00,3.66358,3.67104,3.65275,3.67014,30010000.0
2008-10-29 02:40:00,3.66952,3.67,3.65735,3.66556,31150000.0
2008-10-29 02:45:00,3.6679,3.66954,3.65746,3.66798,33010000.0
2008-10-29 02:50:00,3.66644,3.66985,3.64402,3.65354,49150000.0
2008-10-29 02:55:00,3.66226,3.66935,3.65585,3.66245,38670000.0
2008-10-29 03:00:00,3.66347,3.67085,3.65402,3.6635,46940000.0
2008-10-29 03:05:00,3.66672,3.66934,3.65601,3.66807,33780000.0
2008-10-29 03:10:00,3.66371,3.66865,3.65654,3.65654,30410000.0
2008-10-29 03:15:00,3.66857,3.67193,3.656,3.66769,45430000.0
2008-10-29 03:20:00,3.66373,3.6707,3.65644,3.66852,32640000.0
2008-10-29 03:25:00,3.6687,3.67195,3.6581,3.66688,32270000.0
2008-10-29 03:30:00,3.66718,3.67275,3.65826,3.6671,34890000.0
2008-10-29 03:35:00,3.66362,3.66862,3.65704,3.66276,41660000.0
2008-10-29 03:40:00,3.6676,3.66917,3.65759,3.667,32280000.0
2008-10-29 03:45:00,3.66178,3.67035,3.65713,3.66699,42770000.0
2008-10-29 03:50:00,3.66246,3.67019,3.65836,3.66706,34910000.0
2008-10-29 03:55:00,3.66831,3.67166,3.65761,3.66532,27770000.0
2008-10-29 04:00:00,3.67002,3.67054,3.65686,3.66269,37890000.0
2008-10-29 04:05:00,3.66363,3.67359,3.65709,3.66781,34890000.0
2008-10-29 04:10:00,3.65787,3.67062,3.65787,3.66869,31890000.0
2008-10-29 04:15:00,3.66681,3.67008,3.65637,3.66334,28910000.0
2008-10-29 04:20:00,3.66431,3.66987,3.6579,3.66929,28910000.0
2008-10-29 04:25:00,3.66665,3.67041,3.65626,3.66775,27400000.0
2008-10-29 04:30:00,3.66602,3.67132,3.65782,3.66813,37520000.0
2008-10-29 04:35:00,3.66846,3.67662,3.65779,3.66251,34160000.0
2008-10-29 04:40:00,3.65771,3.67013,3.65771,3.66701,25510000.0
2008-10-29 04:45:00,3.66754,3.67052,3.65557,3.66862,34140000.0
2008-10-29 04:50:00,3.66785,3.66886,3.65597,3.6676,32650000.0
2008-10-29 04:55:00,3.65953,3.67079,3.65356,3.65733,27030000.0
2008-10-29 05:00:00,3.66535,3.67243,3.65542,3.66692,31160000.0
2008-10-29 05:05:00,3.66333,3.66873,3.6575,3.66278,31520000.0
2008-10-29 05:10:00,3.65932,3.67003,3.6553,3.66512,30400000.0
2008-10-29 05:15:00,3.66961,3.67367,3.65848,3.666,49530000.0
2008-10-29 05:20:00,3.65973,3.6719,3.65681,3.6667,29270000.0
2008-10-29 05:25:00,3.65803,3.67029,3.65725,3.66827,29270000.0
2008-10-29 05:30:00,3.66649,3.66909,3.65759,3.66443,27000000.0
2008-10-29 05:35:00,3.66719,3.67139,3.65547,3.66728,36410000.0
2008-10-29 05:40:00,3.66845,3.66931,3.65708,3.65794,29660000.0
2008-10-29 05:45:00,3.67061,3.67061,3.65896,3.66852,34160000.0
2008-10-29 05:50:00,3.66508,3.67178,3.65781,3.65781,30390000.0
2008-10-29 05:55:00,3.66211,3.67244,3.65893,3.66854,28140000.0
2008-10-29 06:00:00,3.66772,3.66967,3.65855,3.66281,33030000.0
2008-10-29 06:05:00,3.66722,3.67008,3.6564,3.66708,30030000.0
2008-10-29 06:10:00,3.66661,3.66889,3.65812,3.66677,30030000.0
2008-10-29 06:15:00,3.66864,3.67052,3.65928,3.66882,39020000.0
2008-10-29 06:20:00,3.66733,3.6694,3.6559,3.66074,31500000.0
2008-10-29 06:25:00,3.66617,3.66986,3.65615,3.66459,30770000.0
2008-10-29 06:30:00,3.66849,3.6695,3.6568,3.66747,33410000.0
2008-10-29 06:35:00,3.66751,3.67023,3.65578,3.66759,36010000.0
2008-10-29 06:40:00,3.66785,3.67285,3.6602,3.66292,33390000.0
2008-10-29 06:45:00,3.66657,3.67238,3.65789,3.669,43900000.0
2008-10-29 06:50:00,3.66866,3.67194,3.65943,3.66379,36020000.0
2008-10-29 06:55:00,3.66604,3.66949,3.65591,3.66458,28520000.0
2008-10-29 07:00:00,3.67125,3.67125,3.6578,3.66847,40890000.0
2008-10-29 07:05:00,3.66568,3.67015,3.65799,3.66452,33780000.0
2008-10-29 07:10:00,3.6578,3.67075,3.65435,3.66235,29640000.0
2008-10-29 07:15:00,3.66031,3.66947,3.65517,3.66873,53290000.0
2008-10-29 07:20:00,3.66496,3.6696,3.65855,3.66785,33040000.0
2008-10-29 07:25:00,3.66688,3.66888,3.65778,3.66859,28890000.0
2008-10-29 07:30:00,3.66632,3.66969,3.65414,3.66657,34530000.0
2008-10-29 07:35:00,3.66799,3.67282,3.65654,3.66444,31540000.0
2008-10-29 07:40:00,3.66008,3.67168,3.65878,3.65878,44270000.0
2008-10-29 07:45:00,3.66774,3.67125,3.65785,3.66711,33390000.0
2008-10-29 07:50:00,3.66587,3.67114,3.65737,3.66527,34140000.0
2008-10-29 07:55:00,3.66435,3.67056,3.65689,3.66888,33020000.0
2008-10-29 08:00:00,3.66958,3.67028,3.65756,3.6631,38270000.0
2008-10-29 08:05:00,3.66601,3.67189,3.65526,3.66827,34880000.0
2008-10-29 08:10:00,3.66461,3.66964,3.65755,3.66776,31900000.0
2008-10-29 08:15:00,3.66334,3.67058,3.65901,3.66524,39780000.0
2008-10-29 08:20:00,3.66714,3.67103,3.65839,3.66949,31910000.0
2008-10-29 08:25:00,3.6688,3.67264,3.65905,3.6658,38680000.0
2008-10-29 08:30:00,3.67143,3.67143,3.65747,3.66477,31150000.0
2008-10-29 08:35:00,3.66813,3.6744,3.65534,3.66772,38300000.0
2008-10-29 08:40:00,3.66884,3.67187,3.65473,3.66826,32650000.0
2008-10-29 08:45:00,3.66888,3.6704,3.65815,3.6674,42020000.0
2008-10-29 08:50:00,3.66776,3.66831,3.6461,3.65461,38670000.0
2008-10-29 08:55:00,3.64883,3.65598,3.6376,3.64218,28890000.0
2008-10-29 09:00:00,3.65621,3.65668,3.63881,3.64785,46160000.0
2008-10-29 09:05:00,3.64901,3.65684,3.63727,3.64923,30780000.0
2008-10-29 09:10:00,3.6462,3.65126,3.63633,3.64396,30780000.0
2008-10-29 09:15:00,3.64616,3.64616,3.62444,3.6349,34510000.0
2008-10-29 09:20:00,3.64067,3.64248,3.63025,3.6393,37140000.0
2008-10-29 09:25:00,3.63435,3.64654,3.62828,3.6382,40550000.0
2008-10-29 09:30:00,3.63903,3.64298,3.62927,3.63787,30440000.0
2008-10-29 09:35:00,3.6344,3.64376,3.63059,3.63884,37890000.0
2008-10-29 09:40:00,3.63102,3.63869,3.61522,3.62142,33400000.0
2008-10-29 09:45:00,3.62184,3.62533,3.6093,3.6093,34910000.0
2008-10-29 09:50:00,3.61719,3.61865,3.59877,3.59877,34530000.0
2008-10-29 09:55:00,3.60479,3.60545,3.59138,3.6024,37530000.0
2008-10-29 10:00:00,3.59877,3.60738,3.58794,3.6022,42050000.0
2008-10-29 10:05:00,3.60443,3.60494,3.59015,3.59943,29640000.0
2008-10-29 10:10:00,3.59642,3.60825,3.59331,3.59902,30020000.0
2008-10-29 10:15:00,3.60144,3.61382,3.59472,3.61089,32280000.0
2008-10-29 10:20:00,3.60565,3.62993,3.6055,3.62323,63400000.0
2008-10-29 10:25:00,3.62272,3.62871,3.61425,3.62409,33410000.0
2008-10-29 10:30:00,3.62354,3.63695,3.62097,3.63073,43910000.0
2008-10-29 10:35:00,3.62874,3.63357,3.61994,3.62731,48410000.0
2008-10-29 10:40:00,3.6237,3.63461,3.61952,3.63147,28170000.0
2008-10-29 10:45:00,3.62794,3.63773,3.62064,3.62928,31510000.0
2008-10-29 10:50:00,3.62538,3.6286,3.61133,3.61561,31900000.0
2008-10-29 10:55:00,3.62102,3.62965,3.61061,3.62524,33800000.0
2008-10-29 11:00:00,3.62698,3.63089,3.61164,3.6179,36410000.0
2008-10-29 11:05:00,3.61645,3.62413,3.61009,3.61895,34160000.0
2008-10-29 11:10:00,3.61967,3.62564,3.61236,3.62138,33390000.0
2008-10-29 11:15:00,3.61905,3.6241,3.61023,3.62146,39400000.0
2008-10-29 11:20:00,3.6189,3.62495,3.61128,3.62036,39780000.0
2008-10-29 11:25:00,3.62024,3.62302,3.61014,3.61706,32640000.0
2008-10-29 11:30:00,3.62381,3.62381,3.60719,3.61947,32640000.0
2008-10-29 11:35:00,3.6122,3.62086,3.6079,3.61164,36780000.0
2008-10-29 11:40:00,3.61343,3.6188,3.60334,3.61183,39390000.0
2008-10-29 11:45:00,3.61336,3.61465,3.6005,3.61195,36030000.0
2008-10-29 11:50:00,3.61397,3.61916,3.60457,3.6128,30040000.0
2008-10-29 11:55:00,3.62091,3.62755,3.61269,3.61789,30390000.0
2008-10-29 12:00:00,3.61407,3.62227,3.61022,3.62201,38280000.0
2008-10-29 12:05:00,3.61821,3.62615,3.61375,3.62504,30770000.0
2008-10-29 12:10:00,3.61941,3.62858,3.61688,3.62432,33010000.0
2008-10-29 12:15:00,3.62731,3.62906,3.61215,3.61912,38280000.0
2008-10-29 12:20:00,3.62453,3.62559,3.61384,3.62158,35270000.0
2008-10-29 12:25:00,3.61754,3.6259,3.61647,3.6259,36410000.0
2008-10-29 12:30:00,3.61533,3.62687,3.61533,3.62664,45030000.0
2008-10-29 12:35:00,3.62743,3.63804,3.61863,3.62282,34920000.0
2008-10-29 12:40:00,3.63117,3.63536,3.62151,3.62455,34540000.0
2008-10-29 12:45:00,3.63078,3.63283,3.61907,3.62175,52190000.0
2008-10-29 12:50:00,3.61756,3.62761,3.61334,3.61744,28900000.0
2008-10-29 12:55:00,3.62196,3.62628,3.60985,3.61623,34920000.0
2008-10-29 13:00:00,3.60557,3.61855,3.598,3.6062,35660000.0
2008-10-29 13:05:00,3.60534,3.61425,3.5962,3.6085,33030000.0
2008-10-29 13:10:00,3.61034,3.61228,3.5968,3.60645,32660000.0
2008-10-29 13:15:00,3.60684,3.61632,3.60067,3.61178,30780000.0
2008-10-29 13:20:00,3.61282,3.61564,3.60234,3.61271,34510000.0
2008-10-29 13:25:00,3.61187,3.61788,3.60386,3.61196,33010000.0
2008-10-29 13:30:00,3.61494,3.61511,3.60232,3.61105,34910000.0
2008-10-29 13:35:00,3.60844,3.61563,3.60278,3.61139,38650000.0
2008-10-29 13:40:00,3.60392,3.61629,3.60247,3.6105,40150000.0
2008-10-29 13:45:00,3.60879,3.61336,3.59874,3.60206,34880000.0
2008-10-29 13:50:00,3.60504,3.61184,3.6027,3.61077,40160000.0
2008-10-29 13:55:00,3.60496,3.62446,3.60447,3.61007,33030000.0
2008-10-29 14:00:00,3.61931,3.62043,3.6037,3.60766,36020000.0
2008-10-29 14:05:00,3.60524,3.61634,3.60266,3.60891,41270000.0
2008-10-29 14:10:00,3.60983,3.61285,3.6013,3.60711,28170000.0
2008-10-29 14:15:00,3.60661,3.61676,3.60305,3.616,30030000.0
2008-10-29 14:20:00,3.61716,3.61773,3.60042,3.60782,30020000.0
2008-10-29 14:25:00,3.60643,3.6149,3.6001,3.60677,37530000.0
2008-10-29 14:30:00,3.60991,3.61593,3.60092,3.60567,39400000.0
2008-10-29 14:35:00,3.59932,3.60637,3.59316,3.59898,31900000.0
2008-10-29 14:40:00,3.60374,3.60943,3.59576,3.60379,32270000.0
2008-10-29 14:45:00,3.60395,3.608,3.59178,3.60408,33780000.0
2008-10-29 14:50:00,3.60394,3.6094,3.59482,3.60677,36810000.0
2008-10-29 14:55:00,3.60679,3.61213,3.59667,3.61022,51790000.0
2008-10-29 15:00:00,3.61339,3.61339,3.59964,3.60486,40910000.0
2008-10-29 15:05:00,3.60329,3.60533,3.58804,3.59318,35290000.0
2008-10-29 15:10:00,3.59681,3.59918,3.58205,3.58708,31520000.0
2008-10-29 15:15:00,3.57874,3.58983,3.57683,3.58775,35280000.0
2008-10-29 15:20:00,3.58549,3.59156,3.57415,3.58348,30410000.0
2008-10-29 15:25:00,3.58595,3.58863,3.57674,3.58281,40160000.0
2008-10-29 15:30:00,3.58269,3.59322,3.57577,3.58971,30800000.0
2008-10-29 15:35:00,3.59429,3.60014,3.58492,3.59222,28180000.0
2008-10-29 15:40:00,3.59026,3.59026,3.5666,3.57413,50280000.0
2008-10-29 15:45:00,3.56863,3.58015,3.56355,3.57066,43560000.0
2008-10-29 15:50:00,3.56932,3.57784,3.55933,3.56413,31140000.0
2008-10-29 15:55:00,3.57388,3.58567,3.56481,3.57168,32650000.0
2008-10-29 16:00:00,3.58092,3.58287,3.56777,3.57607,44660000.0
2008-10-29 16:05:00,3.57754,3.57891,3.55634,3.56568,29270000.0
2008-10-29 16:10:00,3.56172,3.57225,3.55728,3.55979,38650000.0
2008-10-29 16:15:00,3.57131,3.5724,3.55624,3.559,34140000.0
2008-10-29 16:20:00,3.55679,3.56255,3.54099,3.54834,45410000.0
2008-10-29 16:25:00,3.54006,3.55327,3.53664,3.55051,47280000.0
2008-10-29 16:30:00,3.55111,3.55583,3.53975,3.55121,41280000.0
2008-10-29 16:35:00,3.55091,3.5556,3.54308,3.55316,29260000.0
2008-10-29 16:40:00,3.55299,3.55732,3.54464,3.54867,32650000.0
2008-10-29 16:45:00,3.55494,3.55498,3.53943,3.54375,37530000.0
2008-10-29 16:50:00,3.5475,3.55217,3.54242,3.55064,36390000.0
2008-10-29 16:55:00,3.5458,3.5551,3.53745,3.552,39070000.0
2008-10-29 17:00:00,3.55497,3.55497,3.54209,3.54874,33030000.0
2008-10-29 17:05:00,3.54739,3.55415,3.53882,3.55092,37130000.0
2008-10-29 17:10:00,3.55034,3.55621,3.53787,3.55595,34160000.0
2008-10-29 17:15:00,3.55496,3.55756,3.54503,3.54849,36040000.0
2008-10-29 17:20:00,3.54953,3.55365,3.54255,3.54738,30390000.0
2008-10-29 17:25:00,3.54955,3.5515,3.5386,3.5515,31170000.0
2008-10-29 17:30:00,3.55376,3.55376,3.53918,3.54351,33400000.0
2008-10-29 17:35:00,3.54323,3.5517,3.53679,3.54824,36390000.0
2008-10-29 17:40:00,3.54761,3.55006,3.53932,3.5485,28130000.0
2008-10-29 17:45:00,3.54633,3.55023,3.53762,3.54668,39390000.0
2008-10-29 17:50:00,3.54819,3.55243,3.53496,3.54462,29650000.0
2008-10-29 17:55:00,3.53426,3.54557,3.53426,3.54358,21020000.0
2008-10-29 18:00:00,3.54319,3.54563,3.53235,3.53582,25910000.0
2008-10-29 18:05:00,3.54504,3.55079,3.53292,3.54733,33430000.0
2008-10-29 18:10:00,3.54429,3.55085,3.53875,3.53875,28140000.0
2008-10-29 18:15:00,3.55161,3.55774,3.54338,3.54866,52150000.0
2008-10-29 18:20:00,3.55323,3.5549,3.54485,3.55002,28150000.0
2008-10-29 18:25:00,3.55155,3.55277,3.53757,3.54422,34520000.0
2008-10-29 18:30:00,3.54544,3.54789,3.53401,3.53946,29630000.0
2008-10-29 18:35:00,3.53497,3.54882,3.53497,3.54245,29260000.0
2008-10-29 18:40:00,3.54116,3.5519,3.53957,3.5504,33000000.0
2008-10-29 18:45:00,3.5512,3.5617,3.5458,3.55523,26260000.0
2008-10-29 18:50:00,3.55145,3.56429,3.54769,3.56257,27010000.0
2008-10-29 18:55:00,3.55887,3.56495,3.5537,3.5644,25520000.0
2008-10-29 19:00:00,3.55978,3.56611,3.55192,3.55952,35640000.0
2008-10-29 19:05:00,3.56078,3.56289,3.54819,3.56195,37130000.0
2008-10-29 19:10:00,3.5621,3.5621,3.54411,3.55482,39380000.0
2008-10-29 19:15:00,3.55437,3.55957,3.54547,3.55208,37890000.0
2008-10-29 19:20:00,3.55113,3.55795,3.54134,3.55101,24770000.0
2008-10-29 19:25:00,3.55079,3.55397,3.54476,3.55324,17270000.0
2008-10-29 19:30:00,3.55642,3.56073,3.55642,3.5583,6000000.0
2008-10-29 19:35:00,3.56252,3.56252,3.54583,3.54583,12750000.0
2008-10-29 19:40:00,3.55829,3.55993,3.5494,3.5503,16140000.0
2008-10-29 19:45:00,3.55283,3.55881,3.5443,3.55306,25510000.0
2008-10-29 19:50:00,3.55648,3.56336,3.54839,3.54839,19130000.0
2008-10-29 19:55:00,3.55596,3.56252,3.5527,3.55554,39470000.0
2008-10-29 20:00:00,3.56148,3.56312,3.54941,3.55273,19910000.0
2008-10-29 20:05:00,3.55766,3.56539,3.54808,3.55815,24410000.0
2008-10-29 20:10:00,3.55798,3.5613,3.55106,3.55979,13890000.0
2008-10-29 20:15:00,3.56072,3.56468,3.55062,3.56105,41650000.0
2008-10-29 20:20:00,3.5674,3.5674,3.54575,3.55871,34520000.0
2008-10-29 20:25:00,3.55783,3.56328,3.55173,3.55441,21030000.0
2008-10-29 20:30:00,3.5636,3.56964,3.54973,3.56393,39760000.0
2008-10-29 20:35:00,3.55581,3.56526,3.54736,3.55511,22500000.0
2008-10-29 20:40:00,3.5607,3.56453,3.54575,3.55193,29280000.0
2008-10-29 20:45:00,3.5574,3.56444,3.55145,3.56143,11260000.0
2008-10-29 20:50:00,3.56181,3.5681,3.55884,3.56662,9750000.0
2008-10-29 20:55:00,3.56364,3.56606,3.55619,3.56492,13140000.0
2008-10-29 21:00:00,3.5652,3.56686,3.55317,3.55575,23640000.0
2008-10-29 21:05:00,3.56494,3.56672,3.55528,3.55695,19130000.0
2008-10-29 21:10:00,3.56154,3.56684,3.55386,3.55974,36760000.0
2008-10-29 21:15:00,3.56257,3.56885,3.5578,3.56592,18380000.0
2008-10-29 21:20:00,3.56068,3.56555,3.54518,3.56155,43920000.0
2008-10-29 21:25:00,3.5614,3.5614,3.5427,3.55152,27040000.0
2008-10-29 21:30:00,3.55465,3.56385,3.54966,3.55124,24040000.0
2008-10-29 21:35:00,3.55347,3.55508,3.54003,3.54403,21390000.0
2008-10-29 21:40:00,3.55202,3.5573,3.54292,3.55655,24020000.0
2008-10-29 21:45:00,3.56093,3.56093,3.53688,3.54217,22130000.0
2008-10-29 21:50:00,3.54382,3.54589,3.5328,3.54322,30760000.0
2008-10-29 21:55:00,3.54359,3.55729,3.5343,3.55205,31130000.0
2008-10-29 22:00:00,3.55633,3.55715,3.53644,3.53644,7500000.0
2008-10-29 22:05:00,3.54707,3.54707,3.53334,3.53611,14260000.0
2008-10-29 22:10:00,3.54357,3.54357,3.51119,3.53462,13130000.0
2008-10-29 22:15:00,3.54507,3.54727,3.52322,3.52322,20630000.0
2008-10-29 22:25:00,3.53557,3.53855,3.52503,3.52776,7500000.0
2008-10-29 22:30:00,3.53855,3.53875,3.52773,3.52899,11260000.0
2008-10-29 22:35:00,3.5375,3.54247,3.52746,3.5413,21020000.0
2008-10-29 22:40:00,3.543,3.54536,3.53343,3.53343,7500000.0
2008-10-29 22:45:00,3.5431,3.5431,3.53047,3.53181,7130000.0
2008-10-29 22:50:00,3.54211,3.54211,3.5297,3.53274,7130000.0
2008-10-29 23:00:00,3.54535,3.54555,3.53453,3.53592,7500000.0
2008-10-29 23:05:00,3.54211,3.54211,3.52962,3.53212,7130000.0
2008-10-29 23:10:00,3.53806,3.54785,3.5324,3.53632,9760000.0
2008-10-29 23:15:00,3.53741,3.54987,3.53338,3.53565,30750000.0
2008-10-29 23:20:00,3.54023,3.54473,3.53426,3.54363,4510000.0
2008-10-29 23:25:00,3.54485,3.54622,3.53373,3.53521,15000000.0
2008-10-29 23:30:00,3.54544,3.54565,3.53376,3.53402,14630000.0
2008-10-29 23:35:00,3.54347,3.54583,3.53373,3.53524,6760000.0
2008-10-29 23:45:00,3.54624,3.54645,3.53543,3.53682,6390000.0
2008-10-29 23:55:00,3.5403,3.54658,3.52804,3.53397,12760000.0
2008-10-30 00:00:00,3.54584,3.54605,3.53503,3.53642,7130000.0
2008-10-30 00:05:00,3.54019,3.5458,3.53034,3.53305,10130000.0
2008-10-30 00:10:00,3.54221,3.54943,3.53016,3.54167,36760000.0
2008-10-30 00:25:00,3.54389,3.54389,3.53278,3.53414,7500000.0
2008-10-30 00:30:00,3.54595,3.54615,3.53162,3.53162,10130000.0
2008-10-30 00:35:00,3.54465,3.54485,3.53383,3.53997,18390000.0
2008-10-30 00:40:00,3.53695,3.54477,3.53695,3.54477,2260000.0
2008-10-30 00:45:00,3.5495,3.5495,3.53451,3.53451,7500000.0
2008-10-30 01:00:00,3.54575,3.54595,3.53493,3.53632,7130000.0
2008-10-30 01:15:00,3.54584,3.54605,3.53503,3.53642,7130000.0
2008-10-30 01:20:00,3.54301,3.54301,3.53058,3.53296,6760000.0
2008-10-30 01:25:00,3.53877,3.53877,3.53423,3.53423,1510000.0
2008-10-30 01:30:00,3.54615,3.54635,3.53533,3.53672,7500000.0
2008-10-30 01:40:00,3.54604,3.54625,3.53523,3.53662,7130000.0
2008-10-30 01:50:00,3.54389,3.54389,3.53278,3.53404,7500000.0
2008-10-30 02:00:00,3.5422,3.5435,3.53379,3.53958,12000000.0
2008-10-30 02:05:00,3.54288,3.54933,3.53006,3.5376,16510000.0
2008-10-30 02:10:00,3.54197,3.54464,3.53675,3.54316,21030000.0
2008-10-30 02:15:00,3.54403,3.54486,3.53331,3.5403,66060000.0
2008-10-30 02:20:00,3.53988,3.55041,3.53746,3.54743,24380000.0
2008-10-30 02:25:00,3.55075,3.55172,3.53871,3.54607,31510000.0
2008-10-30 02:30:00,3.54617,3.54796,3.53145,3.54439,24780000.0
2008-10-30 02:35:00,3.54169,3.54821,3.53186,3.54691,25900000.0
2008-10-30 02:40:00,3.54707,3.55064,3.53645,3.54409,27400000.0
2008-10-30 02:45:00,3.54451,3.55057,3.53303,3.53649,25900000.0
2008-10-30 02:50:00,3.5447,3.54963,3.53203,3.54269,36780000.0
2008-10-30 02:55:00,3.53802,3.54853,3.53424,3.53895,23640000.0
2008-10-30 03:00:00,3.54354,3.54543,3.53288,3.54111,46180000.0
2008-10-30 03:05:00,3.54247,3.54439,3.53932,3.54439,3010000.0
2008-10-30 03:10:00,3.54281,3.54813,3.53035,3.53155,22910000.0
2008-10-30 03:15:00,3.54359,3.54724,3.52955,3.54164,47650000.0
2008-10-30 03:20:00,3.53867,3.55022,3.53603,3.54515,33380000.0
2008-10-30 03:25:00,3.54139,3.54739,3.53292,3.54555,21770000.0
2008-10-30 03:30:00,3.5451,3.54632,3.53284,3.54109,29630000.0
2008-10-30 03:35:00,3.53761,3.54674,3.53302,3.54114,30380000.0
2008-10-30 03:40:00,3.5421,3.54325,3.53295,3.54118,21020000.0
2008-10-30 03:45:00,3.54002,3.5465,3.52934,3.54351,35660000.0
2008-10-30 03:50:00,3.53787,3.54335,3.53371,3.54169,15400000.0
2008-10-30 03:55:00,3.54255,3.54394,3.53156,3.53658,18000000.0
2008-10-30 04:00:00,3.54282,3.54622,3.53459,3.5425,21750000.0
2008-10-30 04:05:00,3.53875,3.54363,3.53422,3.53925,9760000.0
2008-10-30 04:10:00,3.53347,3.54458,3.52906,3.54091,19500000.0
2008-10-30 04:15:00,3.53589,3.54223,3.5311,3.53641,15000000.0
2008-10-30 04:20:00,3.53621,3.54131,3.52888,3.54027,16510000.0
2008-10-30 04:25:00,3.53771,3.54365,3.53131,3.54122,16500000.0
2008-10-30 04:30:00,3.54014,3.54502,3.53077,3.54147,31500000.0
2008-10-30 04:35:00,3.54156,3.54156,3.5369,3.53693,3380000.0
2008-10-30 04:40:00,3.53222,3.54185,3.53222,3.54185,2630000.0
2008-10-30 04:45:00,3.54103,3.54322,3.53382,3.53814,8630000.0
2008-10-30 04:50:00,3.53308,3.53701,3.53299,3.53701,2250000.0
2008-10-30 04:55:00,3.53318,3.54182,3.53318,3.53745,5250000.0
2008-10-30 05:00:00,3.53927,3.54325,3.53768,3.53768,10500000.0
2008-10-30 05:15:00,3.54332,3.54337,3.53208,3.53997,28150000.0
2008-10-30 05:30:00,3.54224,3.54245,3.53143,3.53282,7130000.0
2008-10-30 05:35:00,3.53753,3.54428,3.53158,3.54218,24400000.0
2008-10-30 05:40:00,3.54116,3.54127,3.52768,3.52958,21410000.0
2008-10-30 05:45:00,3.54199,3.54352,3.53706,3.53834,11250000.0
2008-10-30 06:00:00,3.54365,3.54385,3.53283,3.53422,7130000.0
2008-10-30 06:15:00,3.54342,3.54342,3.53282,3.54162,19880000.0
2008-10-30 06:30:00,3.54362,3.54362,3.53422,3.53715,8250000.0
2008-10-30 06:45:00,3.53844,3.54352,3.53412,3.54209,16140000.0
2008-10-30 07:00:00,3.54278,3.54368,3.53412,3.54192,15770000.0
2008-10-30 07:05:00,3.54061,3.54061,3.52812,3.53078,7130000.0
2008-10-30 07:10:00,3.53653,3.54257,3.53653,3.53686,6750000.0
2008-10-30 07:30:00,3.54412,3.545,3.53472,3.53765,12380000.0
2008-10-30 07:35:00,3.53866,3.53866,3.52754,3.53223,21760000.0
2008-10-30 07:40:00,3.53328,3.54348,3.52352,3.52617,43160000.0
2008-10-30 07:45:00,3.52539,3.536,3.51742,3.53419,24760000.0
2008-10-30 07:50:00,3.52751,3.53622,3.5237,3.53309,26630000.0
2008-10-30 07:55:00,3.53396,3.53694,3.52311,3.52825,24410000.0
2008-10-30 08:00:00,3.52895,3.53422,3.51545,3.53001,23640000.0
2008-10-30 08:05:00,3.53398,3.53724,3.52441,3.5306,25140000.0
2008-10-30 08:10:00,3.5342,3.53773,3.52664,3.53753,8630000.0
2008-10-30 08:15:00,3.53288,3.54058,3.5292,3.53781,20640000.0
2008-10-30 08:20:00,3.53616,3.53804,3.52626,3.53798,23630000.0
2008-10-30 08:25:00,3.53605,3.54358,3.52599,3.53579,21770000.0
2008-10-30 08:30:00,3.53705,3.53743,3.5254,3.53203,18760000.0
2008-10-30 08:35:00,3.53663,3.54022,3.52482,3.53126,34890000.0
2008-10-30 08:40:00,3.52769,3.5391,3.52417,3.53613,15030000.0
2008-10-30 08:45:00,3.53633,3.53633,3.5162,3.52715,34900000.0
2008-10-30 08:50:00,3.52578,3.52578,3.50847,3.52047,38670000.0
2008-10-30 08:55:00,3.52071,3.52285,3.50989,3.51628,29640000.0
2008-10-30 09:00:00,3.51919,3.52062,3.50269,3.508,39010000.0
2008-10-30 09:05:00,3.51461,3.5178,3.5046,3.51501,33410000.0
2008-10-30 09:10:00,3.51087,3.51701,3.50588,3.51411,31140000.0
2008-10-30 09:15:00,3.51428,3.51428,3.49972,3.49972,35650000.0
2008-10-30 09:20:00,3.5064,3.50693,3.49171,3.50278,31140000.0
2008-10-30 09:25:00,3.49494,3.50135,3.4848,3.49593,40170000.0
2008-10-30 09:30:00,3.49397,3.49771,3.48754,3.4947,33780000.0
2008-10-30 09:35:00,3.48868,3.49669,3.48322,3.49146,33790000.0
2008-10-30 09:40:00,3.48324,3.48927,3.47074,3.47928,33770000.0
2008-10-30 09:45:00,3.48127,3.48131,3.46673,3.47023,36390000.0
2008-10-30 09:50:00,3.47683,3.47914,3.46334,3.46334,33030000.0
2008-10-30 09:55:00,3.47064,3.47467,3.44987,3.45764,38650000.0
2008-10-30 10:00:00,3.45126,3.45832,3.44099,3.45588,40920000.0
2008-10-30 10:05:00,3.45653,3.45799,3.44472,3.45372,27790000.0
2008-10-30 10:10:00,3.45279,3.45988,3.44141,3.45061,28900000.0
2008-10-30 10:15:00,3.45477,3.46624,3.44437,3.46507,31910000.0
2008-10-30 10:20:00,3.45853,3.47657,3.45845,3.46901,60050000.0
2008-10-30 10:25:00,3.46437,3.47399,3.46168,3.47072,33780000.0
2008-10-30 10:30:00,3.46641,3.48087,3.46641,3.48087,42390000.0
2008-10-30 10:35:00,3.48134,3.48769,3.46892,3.48018,46550000.0
2008-10-30 10:40:00,3.47794,3.48866,3.47341,3.48737,29270000.0
2008-10-30 10:45:00,3.48176,3.48852,3.4757,3.48852,31150000.0
2008-10-30 10:50:00,3.48755,3.49713,3.47908,3.49285,32280000.0
2008-10-30 10:55:00,3.49712,3.50615,3.49266,3.49522,35280000.0
2008-10-30 11:00:00,3.49954,3.5122,3.49406,3.50253,37150000.0
2008-10-30 11:05:00,3.50357,3.51354,3.4968,3.50438,36410000.0
2008-10-30 11:10:00,3.50588,3.51168,3.49373,3.50797,33020000.0
2008-10-30 11:15:00,3.50505,3.52947,3.50228,3.52512,40160000.0
2008-10-30 11:20:00,3.526,3.5263,3.51022,3.52443,41670000.0
2008-10-30 11:25:00,3.52296,3.52653,3.51208,3.51696,31530000.0
2008-10-30 11:30:00,3.52523,3.53576,3.51559,3.53349,32650000.0
2008-10-30 11:35:00,3.52058,3.543,3.52058,3.53374,37520000.0
2008-10-30 11:40:00,3.53842,3.55148,3.53183,3.54307,37910000.0
2008-10-30 11:45:00,3.54213,3.55012,3.52916,3.54488,36780000.0
2008-10-30 11:50:00,3.54541,3.55776,3.53669,3.55224,31160000.0
2008-10-30 11:55:00,3.55871,3.56773,3.55192,3.56641,29660000.0
2008-10-30 12:00:00,3.56503,3.58339,3.56145,3.58339,37900000.0
2008-10-30 12:05:00,3.57625,3.57979,3.56726,3.56985,30400000.0
2008-10-30 12:10:00,3.56523,3.57156,3.55927,3.56286,30400000.0
2008-10-30 12:15:00,3.56443,3.56638,3.54887,3.55943,37910000.0
2008-10-30 12:20:00,3.56264,3.56611,3.5513,3.56288,37520000.0
2008-10-30 12:25:00,3.55428,3.56335,3.5541,3.55976,37140000.0
2008-10-30 12:30:00,3.54909,3.5585,3.54228,3.54996,43550000.0
2008-10-30 12:35:00,3.54897,3.551,3.53581,3.54032,35290000.0
2008-10-30 12:40:00,3.54838,3.54838,3.53231,3.53907,36760000.0
2008-10-30 12:45:00,3.54556,3.55011,3.52286,3.53173,53310000.0
2008-10-30 12:50:00,3.52937,3.54277,3.52937,3.53311,29280000.0
2008-10-30 12:55:00,3.53878,3.54713,3.5284,3.54173,36400000.0
2008-10-30 13:00:00,3.53818,3.55203,3.53308,3.54411,35660000.0
2008-10-30 13:05:00,3.54344,3.55206,3.52934,3.5461,30790000.0
2008-10-30 13:10:00,3.54761,3.55082,3.53261,3.5397,34140000.0
2008-10-30 13:15:00,3.53953,3.54293,3.52553,3.53254,33410000.0
2008-10-30 13:20:00,3.52684,3.53918,3.5198,3.52946,36040000.0
2008-10-30 13:25:00,3.52912,3.53838,3.52217,3.5328,32270000.0
2008-10-30 13:30:00,3.53444,3.53929,3.52534,3.532,32650000.0
2008-10-30 13:35:00,3.5357,3.5357,3.52412,3.53145,29630000.0
2008-10-30 13:40:00,3.52434,3.53392,3.51686,3.5293,38280000.0
2008-10-30 13:45:00,3.52816,3.53467,3.51846,3.52433,35270000.0
2008-10-30 13:50:00,3.52807,3.53163,3.52234,3.52805,39050000.0
2008-10-30 13:55:00,3.52429,3.53169,3.51948,3.52789,31900000.0
2008-10-30 14:00:00,3.52577,3.52759,3.50824,3.51506,33770000.0
2008-10-30 14:05:00,3.51092,3.52239,3.48949,3.49478,35280000.0
2008-10-30 14:10:00,3.49421,3.50702,3.49168,3.50195,30390000.0
2008-10-30 14:15:00,3.49799,3.51703,3.49799,3.51607,32660000.0
2008-10-30 14:20:00,3.51862,3.52125,3.50387,3.50387,24770000.0
2008-10-30 14:25:00,3.50699,3.52818,3.50126,3.5195,37160000.0
2008-10-30 14:30:00,3.51715,3.53268,3.51358,3.53217,39790000.0
2008-10-30 14:35:00,3.52852,3.53554,3.52055,3.53123,28940000.0
2008-10-30 14:40:00,3.52933,3.53904,3.52538,3.53635,33790000.0
2008-10-30 14:45:00,3.53399,3.54206,3.52473,3.54125,27770000.0
2008-10-30 14:50:00,3.54246,3.56122,3.53451,3.55386,37920000.0
2008-10-30 14:55:00,3.5533,3.55418,3.54162,3.55193,37180000.0
2008-10-30 15:00:00,3.55323,3.55605,3.54107,3.55004,35690000.0
2008-10-30 15:05:00,3.54766,3.57417,3.54604,3.56742,35670000.0
2008-10-30 15:10:00,3.56972,3.56972,3.55257,3.55813,29290000.0
2008-10-30 15:15:00,3.55237,3.56189,3.54243,3.5578,34920000.0
2008-10-30 15:20:00,3.55589,3.56039,3.54399,3.55077,20640000.0
2008-10-30 15:25:00,3.55215,3.56177,3.54905,3.56023,41650000.0
2008-10-30 15:30:00,3.56126,3.56126,3.54892,3.55702,30390000.0
2008-10-30 15:35:00,3.55834,3.57446,3.55266,3.57244,30390000.0
2008-10-30 15:40:00,3.57089,3.58663,3.56464,3.58198,50660000.0
2008-10-30 15:45:00,3.57626,3.6018,3.57548,3.59916,45780000.0
2008-10-30 15:50:00,3.60429,3.61096,3.59474,3.59745,31520000.0
2008-10-30 15:55:00,3.60522,3.60862,3.5891,3.59294,32630000.0
2008-10-30 16:00:00,3.60212,3.62346,3.59509,3.62335,42040000.0
2008-10-30 16:05:00,3.62682,3.62682,3.59748,3.60955,29650000.0
2008-10-30 16:10:00,3.60556,3.61007,3.58116,3.58116,39390000.0
2008-10-30 16:15:00,3.58644,3.58977,3.57126,3.57126,32640000.0
2008-10-30 16:20:00,3.58005,3.5896,3.57196,3.58611,44670000.0
2008-10-30 16:25:00,3.57984,3.58893,3.5756,3.5823,48390000.0
2008-10-30 16:30:00,3.582,3.58246,3.56987,3.578,39030000.0
2008-10-30 16:35:00,3.5797,3.59683,3.57109,3.59459,28900000.0
2008-10-30 16:40:00,3.594,3.60474,3.58499,3.60136,31900000.0
2008-10-30 16:45:00,3.60863,3.62699,3.60365,3.61635,38290000.0
2008-10-30 16:50:00,3.6174,3.61914,3.5995,3.607,35650000.0
2008-10-30 16:55:00,3.60535,3.60535,3.59433,3.60163,27030000.0
2008-10-30 17:00:00,3.60442,3.60514,3.59258,3.59926,43920000.0
2008-10-30 17:05:00,3.59759,3.60165,3.58086,3.58981,36020000.0
2008-10-30 17:10:00,3.59316,3.59758,3.5807,3.58852,33410000.0
2008-10-30 17:15:00,3.58709,3.59164,3.57578,3.58127,36010000.0
2008-10-30 17:20:00,3.58616,3.59268,3.57885,3.59109,30390000.0
2008-10-30 17:25:00,3.59172,3.60099,3.58747,3.5954,31900000.0
2008-10-30 17:30:00,3.59806,3.60033,3.57944,3.58723,33020000.0
2008-10-30 17:35:00,3.58882,3.60534,3.58767,3.59933,36400000.0
2008-10-30 17:40:00,3.60242,3.60502,3.58681,3.59805,39400000.0
2008-10-30 17:45:00,3.59475,3.59926,3.58775,3.59674,30800000.0
2008-10-30 17:50:00,3.59774,3.60731,3.58754,3.60731,27770000.0
2008-10-30 17:55:00,3.59825,3.61471,3.5966,3.61014,26640000.0
2008-10-30 18:00:00,3.60871,3.60871,3.58808,3.59113,35280000.0
2008-10-30 18:05:00,3.59917,3.59982,3.5847,3.59102,26640000.0
2008-10-30 18:10:00,3.58833,3.59811,3.58187,3.58187,28140000.0
2008-10-30 18:15:00,3.59531,3.59631,3.58422,3.58823,52890000.0
2008-10-30 18:20:00,3.59289,3.59609,3.58902,3.59239,21380000.0
2008-10-30 18:25:00,3.59381,3.59532,3.58645,3.58787,18770000.0
2008-10-30 18:30:00,3.58943,3.59428,3.58171,3.58581,10510000.0
2008-10-30 18:35:00,3.58234,3.59392,3.58234,3.59132,23660000.0
2008-10-30 18:40:00,3.58794,3.59415,3.58228,3.58501,25530000.0
2008-10-30 18:45:00,3.58948,3.59173,3.57779,3.58451,27000000.0
2008-10-30 18:50:00,3.59081,3.59099,3.58073,3.58995,20630000.0
2008-10-30 18:55:00,3.58555,3.59489,3.58432,3.59185,21760000.0
2008-10-30 19:00:00,3.59233,3.59806,3.58022,3.58022,28890000.0
2008-10-30 19:05:00,3.59332,3.6006,3.58196,3.59964,45050000.0
2008-10-30 19:10:00,3.60099,3.60191,3.59162,3.60055,23640000.0
2008-10-30 19:15:00,3.59967,3.60242,3.59242,3.59721,12750000.0
2008-10-30 19:20:00,3.5991,3.60413,3.59188,3.59944,14250000.0
2008-10-30 19:25:00,3.59965,3.59985,3.58883,3.59022,7130000.0
2008-10-30 19:30:00,3.60315,3.61043,3.59233,3.60164,25510000.0
2008-10-30 19:35:00,3.60226,3.60842,3.59389,3.59389,32300000.0
2008-10-30 19:40:00,3.60268,3.60537,3.59454,3.59536,12400000.0
2008-10-30 19:45:00,3.59783,3.60551,3.59018,3.59289,16150000.0
2008-10-30 19:50:00,3.5987,3.60377,3.59217,3.59235,9760000.0
2008-10-30 19:55:00,3.60252,3.60252,3.5909,3.59215,18400000.0
2008-10-30 20:00:00,3.59347,3.60117,3.58643,3.5907,17270000.0
2008-10-30 20:05:00,3.60268,3.60762,3.59065,3.5921,36410000.0
2008-10-30 20:10:00,3.59995,3.60035,3.59045,3.59045,13510000.0
2008-10-30 20:15:00,3.59977,3.60602,3.59252,3.60507,21400000.0
2008-10-30 20:20:00,3.60482,3.60855,3.58947,3.5994,28520000.0
2008-10-30 20:25:00,3.59887,3.59984,3.58639,3.58639,19130000.0
2008-10-30 20:30:00,3.59496,3.5986,3.58785,3.59123,22900000.0
2008-10-30 20:35:00,3.59785,3.59785,3.58539,3.58733,7500000.0
2008-10-30 20:40:00,3.59738,3.60222,3.59289,3.60058,8260000.0
2008-10-30 20:45:00,3.598,3.59984,3.598,3.59844,2630000.0
2008-10-30 20:50:00,3.59851,3.59851,3.58565,3.5871,7500000.0
2008-10-30 21:00:00,3.60014,3.60035,3.58933,3.59072,7500000.0
2008-10-30 21:10:00,3.59783,3.60162,3.58525,3.59134,13890000.0
2008-10-30 21:15:00,3.60365,3.60476,3.59252,3.59473,14640000.0
2008-10-30 21:30:00,3.60584,3.60605,3.59503,3.59642,7130000.0
2008-10-30 21:40:00,3.5927,3.60159,3.58853,3.58992,9770000.0
2008-10-30 21:45:00,3.60324,3.60345,3.58797,3.59074,14260000.0
2008-10-30 21:50:00,3.59712,3.601,3.58796,3.59088,9010000.0
2008-10-30 21:55:00,3.60016,3.60353,3.58802,3.59685,24760000.0
2008-10-30 22:00:00,3.59996,3.59996,3.58577,3.58808,19510000.0
2008-10-30 22:05:00,3.5981,3.5981,3.5857,3.58839,6760000.0
2008-10-30 22:10:00,3.59957,3.59957,3.58738,3.58795,7130000.0
2008-10-30 22:15:00,3.60025,3.60025,3.58604,3.59497,11260000.0
2008-10-30 22:20:00,3.59692,3.59874,3.58435,3.58737,38260000.0
2008-10-30 22:25:00,3.59077,3.60002,3.58356,3.58485,21010000.0
2008-10-30 22:30:00,3.59747,3.59967,3.58538,3.58681,19880000.0
2008-10-30 22:40:00,3.59441,3.59441,3.582,3.58431,6760000.0
2008-10-30 22:45:00,3.59531,3.59531,3.5826,3.58503,7500000.0
2008-10-30 22:50:00,3.59441,3.59441,3.58194,3.58472,14260000.0
2008-10-30 23:00:00,3.5983,3.5983,3.58193,3.58444,13890000.0
2008-10-30 23:10:00,3.59449,3.59449,3.58199,3.58435,7500000.0
2008-10-30 23:15:00,3.59741,3.59741,3.58465,3.58524,7500000.0
2008-10-30 23:20:00,3.59623,3.59733,3.58554,3.58675,7130000.0
2008-10-30 23:25:00,3.59549,3.59549,3.58438,3.58533,6760000.0
2008-10-30 23:30:00,3.59281,3.60038,3.58191,3.59617,25140000.0
2008-10-30 23:35:00,3.5895,3.59441,3.58191,3.58445,13880000.0
2008-10-30 23:40:00,3.59471,3.5957,3.58352,3.58504,9380000.0
2008-10-30 23:45:00,3.59666,3.59764,3.58593,3.58732,19150000.0
2008-10-30 23:50:00,3.59571,3.59571,3.58322,3.58593,6760000.0
2008-10-30 23:55:00,3.59571,3.59571,3.58325,3.58592,7130000.0
2008-10-31 00:00:00,3.59935,3.59955,3.58853,3.58992,7500000.0
2008-10-31 00:10:00,3.59754,3.59985,3.58685,3.59022,14630000.0
2008-10-31 00:25:00,3.59754,3.59988,3.58685,3.58816,7500000.0
2008-10-31 00:30:00,3.59954,3.59975,3.58873,3.59012,7130000.0
2008-10-31 00:40:00,3.59974,3.59995,3.58893,3.59032,7130000.0
2008-10-31 01:00:00,3.59974,3.59974,3.5833,3.59281,19880000.0
2008-10-31 01:05:00,3.59314,3.59697,3.58578,3.58717,10500000.0
2008-10-31 01:15:00,3.60045,3.60065,3.58963,3.59102,7130000.0
2008-10-31 01:20:00,3.59668,3.5969,3.58377,3.5916,25510000.0
2008-10-31 01:25:00,3.59625,3.59625,3.58345,3.59239,10510000.0
2008-10-31 01:30:00,3.59954,3.59975,3.58199,3.58507,14260000.0
2008-10-31 01:40:00,3.60108,3.60377,3.58992,3.59394,7130000.0
2008-10-31 01:45:00,3.60494,3.60515,3.59413,3.59552,7500000.0
2008-10-31 02:00:00,3.60306,3.60313,3.5935,3.60271,7500000.0
2008-10-31 02:15:00,3.60057,3.60488,3.59522,3.60329,11250000.0
2008-10-31 02:25:00,3.60918,3.61248,3.60102,3.60102,11250000.0
2008-10-31 02:30:00,3.61257,3.61301,3.60123,3.60123,12750000.0
2008-10-31 02:45:00,3.61037,3.61252,3.60312,3.61186,7510000.0
2008-10-31 02:50:00,3.6075,3.61013,3.59302,3.60465,48410000.0
2008-10-31 02:55:00,3.60537,3.60597,3.59617,3.6044,17630000.0
2008-10-31 03:00:00,3.60587,3.61029,3.59798,3.60532,26670000.0
2008-10-31 03:10:00,3.5979,3.60674,3.59585,3.59585,6010000.0
2008-10-31 03:15:00,3.60747,3.60962,3.60022,3.60747,6010000.0
2008-10-31 03:30:00,3.60694,3.60694,3.59971,3.6013,3750000.0
2008-10-31 03:45:00,3.60428,3.60978,3.60022,3.60833,10530000.0
2008-10-31 03:55:00,3.60696,3.60696,3.59647,3.60162,6000000.0
2008-10-31 04:00:00,3.60727,3.60991,3.60002,3.60938,9750000.0
2008-10-31 04:15:00,3.60914,3.60935,3.59833,3.59972,7130000.0
2008-10-31 04:30:00,3.60474,3.60962,3.60022,3.60315,14250000.0
2008-10-31 04:45:00,3.60723,3.60942,3.59817,3.60645,13890000.0
2008-10-31 05:00:00,3.60567,3.60965,3.60408,3.60408,9390000.0
2008-10-31 05:15:00,3.60952,3.60957,3.59828,3.60952,13510000.0
2008-10-31 05:30:00,3.60984,3.61005,3.59903,3.60042,7500000.0
2008-10-31 05:40:00,3.60372,3.60612,3.60057,3.60057,4130000.0
2008-10-31 05:45:00,3.60509,3.60662,3.60016,3.60144,11250000.0
2008-10-31 06:00:00,3.60675,3.60695,3.59593,3.59732,7130000.0
2008-10-31 06:15:00,3.60712,3.60712,3.59772,3.60647,14260000.0
2008-10-31 06:30:00,3.60642,3.60642,3.59702,3.59995,8250000.0
2008-10-31 06:45:00,3.60194,3.60702,3.59762,3.60063,21390000.0
2008-10-31 07:00:00,3.60628,3.60718,3.59762,3.60542,15030000.0
2008-10-31 07:15:00,3.60232,3.60981,3.59992,3.60557,30000000.0
2008-10-31 07:30:00,3.60906,3.60906,3.59538,3.607,30390000.0
2008-10-31 07:35:00,3.60094,3.60566,3.59851,3.60566,12000000.0
2008-10-31 07:40:00,3.59623,3.60574,3.59466,3.59827,31130000.0
2008-10-31 07:45:00,3.60714,3.60714,3.60071,3.60343,3000000.0
2008-10-31 07:50:00,3.60431,3.60431,3.59183,3.59489,14630000.0
2008-10-31 07:55:00,3.60439,3.60439,3.59195,3.59417,7500000.0
2008-10-31 08:00:00,3.60702,3.60762,3.59762,3.607,12010000.0
2008-10-31 08:05:00,3.60394,3.6051,3.59441,3.59998,6760000.0
2008-10-31 08:10:00,3.60439,3.60637,3.5919,3.60637,21760000.0
2008-10-31 08:15:00,3.60281,3.61004,3.59427,3.59931,26260000.0
2008-10-31 08:20:00,3.60271,3.60668,3.5946,3.60497,14250000.0
2008-10-31 08:25:00,3.59699,3.60558,3.59533,3.60294,21780000.0
2008-10-31 08:30:00,3.60615,3.61114,3.59868,3.60612,18760000.0
2008-10-31 08:35:00,3.60311,3.61197,3.60207,3.61123,12010000.0
2008-10-31 08:40:00,3.59912,3.61111,3.59912,3.6109,15030000.0
2008-10-31 08:45:00,3.61266,3.61266,3.59732,3.60819,32310000.0
2008-10-31 08:50:00,3.60869,3.61247,3.59948,3.6104,38290000.0
2008-10-31 08:55:00,3.60421,3.61831,3.60346,3.60744,28880000.0
2008-10-31 09:00:00,3.60928,3.61832,3.60274,3.61599,43930000.0
2008-10-31 09:05:00,3.61735,3.61805,3.60156,3.61232,31530000.0
2008-10-31 09:10:00,3.61062,3.62139,3.60524,3.61838,30030000.0
2008-10-31 09:15:00,3.61957,3.62178,3.60827,3.60915,33780000.0
2008-10-31 09:20:00,3.61835,3.6217,3.60936,3.61307,27780000.0
2008-10-31 09:25:00,3.61852,3.62656,3.61034,3.62387,42400000.0
2008-10-31 09:30:00,3.62464,3.62509,3.61389,3.62352,34140000.0
2008-10-31 09:35:00,3.62006,3.62715,3.61622,3.6197,32650000.0
2008-10-31 09:40:00,3.6213,3.62955,3.61619,3.62813,32660000.0
2008-10-31 09:45:00,3.63148,3.64088,3.61823,3.63286,34540000.0
2008-10-31 09:50:00,3.63951,3.63951,3.61616,3.62436,32660000.0
2008-10-31 09:55:00,3.6337,3.64099,3.61931,3.63858,35280000.0
2008-10-31 10:00:00,3.62929,3.64128,3.62316,3.63801,44650000.0
2008-10-31 10:05:00,3.63676,3.63677,3.62343,3.62902,26670000.0
2008-10-31 10:10:00,3.62818,3.63774,3.62314,3.6318,28540000.0
2008-10-31 10:15:00,3.63066,3.63689,3.62381,3.63601,33020000.0
2008-10-31 10:20:00,3.632,3.64876,3.62778,3.64449,64150000.0
2008-10-31 10:25:00,3.64358,3.65045,3.6373,3.64262,33780000.0
2008-10-31 10:30:00,3.63382,3.64884,3.63228,3.64273,43910000.0
2008-10-31 10:35:00,3.64114,3.64114,3.62485,3.63694,47290000.0
2008-10-31 10:40:00,3.6339,3.6414,3.6274,3.638,30400000.0
2008-10-31 10:45:00,3.63304,3.64191,3.62232,3.63107,30030000.0
2008-10-31 10:50:00,3.63081,3.63244,3.62124,3.62645,26640000.0
2008-10-31 10:55:00,3.63143,3.63437,3.62414,3.63295,29260000.0
2008-10-31 11:00:00,3.63318,3.63559,3.62079,3.62749,36780000.0
2008-10-31 11:05:00,3.63337,3.63389,3.62247,3.62598,27020000.0
2008-10-31 11:10:00,3.62932,3.63432,3.62174,3.62479,17640000.0
2008-10-31 11:15:00,3.62996,3.63663,3.62189,3.63162,22520000.0
2008-10-31 11:20:00,3.63093,3.63447,3.61913,3.62031,21780000.0
2008-10-31 11:25:00,3.63155,3.63572,3.62086,3.62978,18380000.0
2008-10-31 11:30:00,3.63511,3.63511,3.6244,3.63254,33010000.0
2008-10-31 11:35:00,3.62419,3.634,3.61979,3.62569,38260000.0
2008-10-31 11:40:00,3.6291,3.63091,3.6196,3.62819,40130000.0
2008-10-31 11:45:00,3.63073,3.63444,3.61967,3.62767,37140000.0
2008-10-31 11:50:00,3.63047,3.63184,3.62028,3.62429,24390000.0
2008-10-31 11:55:00,3.62974,3.6304,3.60652,3.61207,30020000.0
2008-10-31 12:00:00,3.60768,3.60997,3.58939,3.60559,37910000.0
2008-10-31 12:05:00,3.60047,3.61223,3.59728,3.60968,30400000.0
2008-10-31 12:10:00,3.60715,3.62014,3.60655,3.61569,31900000.0
2008-10-31 12:15:00,3.61621,3.6206,3.60716,3.61996,40150000.0
2008-10-31 12:20:00,3.61984,3.62127,3.60573,3.60573,31510000.0
2008-10-31 12:25:00,3.60946,3.61937,3.60926,3.61675,30020000.0
2008-10-31 12:30:00,3.60768,3.62009,3.60756,3.61968,43190000.0
2008-10-31 12:35:00,3.61852,3.62226,3.60728,3.61507,34910000.0
2008-10-31 12:40:00,3.62022,3.62161,3.60773,3.61254,25180000.0
2008-10-31 12:45:00,3.6175,3.62236,3.6091,3.61348,52970000.0
2008-10-31 12:50:00,3.61182,3.62303,3.60519,3.61528,26650000.0
2008-10-31 12:55:00,3.62283,3.62864,3.61587,3.62081,36770000.0
2008-10-31 13:00:00,3.61712,3.63064,3.61283,3.62236,37520000.0
2008-10-31 13:05:00,3.61975,3.61988,3.60397,3.60867,32640000.0
2008-10-31 13:10:00,3.61237,3.61791,3.60135,3.6103,33410000.0
2008-10-31 13:15:00,3.60812,3.61805,3.60167,3.60814,28900000.0
2008-10-31 13:20:00,3.61665,3.62344,3.60455,3.61442,34140000.0
2008-10-31 13:25:00,3.61407,3.61821,3.60348,3.61235,32270000.0
2008-10-31 13:30:00,3.61263,3.61736,3.60321,3.61288,34900000.0
2008-10-31 13:35:00,3.61541,3.61732,3.60724,3.61549,29260000.0
2008-10-31 13:40:00,3.61,3.62151,3.61,3.6139,15750000.0
2008-10-31 13:45:00,3.61528,3.62302,3.60825,3.61483,34520000.0
2008-10-31 13:50:00,3.61828,3.62473,3.61317,3.62112,43920000.0
2008-10-31 13:55:00,3.61765,3.62299,3.60972,3.61866,26270000.0
2008-10-31 14:00:00,3.61393,3.61692,3.60376,3.60559,32270000.0
2008-10-31 14:05:00,3.60221,3.6035,3.58519,3.59731,40150000.0
2008-10-31 14:10:00,3.59569,3.60325,3.58444,3.59592,28910000.0
2008-10-31 14:15:00,3.59679,3.60793,3.59367,3.60738,31150000.0
2008-10-31 14:20:00,3.60862,3.61119,3.60003,3.60981,29290000.0
2008-10-31 14:25:00,3.60541,3.61118,3.59497,3.60499,38290000.0
2008-10-31 14:30:00,3.6046,3.61483,3.59908,3.61139,39770000.0
2008-10-31 14:35:00,3.60457,3.61419,3.59974,3.60313,32270000.0
2008-10-31 14:40:00,3.60695,3.61608,3.59623,3.61608,34540000.0
2008-10-31 14:45:00,3.61645,3.62053,3.60242,3.61635,33770000.0
2008-10-31 14:50:00,3.61566,3.61722,3.60061,3.61199,39780000.0
2008-10-31 14:55:00,3.61305,3.61518,3.60047,3.60883,52170000.0
2008-10-31 15:00:00,3.61091,3.61318,3.59767,3.60147,38680000.0
2008-10-31 15:05:00,3.60044,3.60903,3.58698,3.59282,34920000.0
2008-10-31 15:10:00,3.59617,3.59705,3.58185,3.59319,30410000.0
2008-10-31 15:15:00,3.58626,3.60249,3.58479,3.59801,35290000.0
2008-10-31 15:20:00,3.59581,3.60299,3.58934,3.60036,18780000.0
2008-10-31 15:25:00,3.60445,3.60752,3.59503,3.6046,42020000.0
2008-10-31 15:30:00,3.60362,3.60362,3.59342,3.59824,23260000.0
2008-10-31 15:35:00,3.60261,3.60284,3.58885,3.59452,29650000.0
2008-10-31 15:40:00,3.59296,3.60128,3.58715,3.59675,48800000.0
2008-10-31 15:45:00,3.58796,3.60255,3.58633,3.59664,43920000.0
2008-10-31 15:50:00,3.59816,3.59966,3.58728,3.58728,21040000.0
2008-10-31 15:55:00,3.59574,3.59871,3.58728,3.58903,26270000.0
2008-10-31 16:00:00,3.59867,3.60158,3.58867,3.59482,41280000.0
2008-10-31 16:05:00,3.59486,3.59843,3.58297,3.59315,28900000.0
2008-10-31 16:10:00,3.58969,3.59596,3.57927,3.58147,38650000.0
2008-10-31 16:15:00,3.58819,3.58885,3.57387,3.58369,34900000.0
2008-10-31 16:20:00,3.58315,3.59005,3.57659,3.582,45780000.0
2008-10-31 16:25:00,3.57796,3.58923,3.57589,3.58858,45420000.0
2008-10-31 16:30:00,3.58956,3.58956,3.5682,3.57248,42760000.0
2008-10-31 16:35:00,3.56922,3.57908,3.56528,3.57663,28520000.0
2008-10-31 16:40:00,3.57753,3.57978,3.56675,3.56675,25150000.0
2008-10-31 16:45:00,3.57938,3.58011,3.56652,3.57069,32300000.0
2008-10-31 16:50:00,3.57602,3.57869,3.56811,3.57494,28540000.0
2008-10-31 16:55:00,3.57339,3.58024,3.56285,3.57504,37530000.0
2008-10-31 17:00:00,3.57432,3.57602,3.5607,3.57058,43920000.0
2008-10-31 17:05:00,3.57149,3.5752,3.56022,3.56567,36770000.0
2008-10-31 17:10:00,3.56585,3.56789,3.55213,3.56325,34890000.0
2008-10-31 17:15:00,3.56337,3.56337,3.54262,3.54525,34150000.0
2008-10-31 17:20:00,3.55467,3.55937,3.54684,3.55228,30760000.0
2008-10-31 17:25:00,3.55203,3.55415,3.5398,3.55194,33400000.0
2008-10-31 17:30:00,3.55369,3.55751,3.54584,3.55112,34130000.0
2008-10-31 17:35:00,3.54991,3.55511,3.5409,3.55166,36400000.0
2008-10-31 17:40:00,3.54873,3.55205,3.53783,3.54845,40140000.0
2008-10-31 17:45:00,3.54578,3.54978,3.5245,3.53383,39780000.0
2008-10-31 17:50:00,3.53144,3.54,3.52425,3.53773,27780000.0
2008-10-31 17:55:00,3.52832,3.53659,3.51144,3.51421,27390000.0
2008-10-31 18:00:00,3.51335,3.52591,3.50755,3.51229,36020000.0
2008-10-31 18:05:00,3.52224,3.52618,3.50847,3.51822,35270000.0
2008-10-31 18:10:00,3.5117,3.51807,3.50321,3.50507,34520000.0
2008-10-31 18:15:00,3.51852,3.52592,3.5089,3.51844,46150000.0
2008-10-31 18:20:00,3.52406,3.52406,3.51022,3.51892,28150000.0
2008-10-31 18:25:00,3.51895,3.52509,3.51379,3.51709,36010000.0
2008-10-31 18:30:00,3.5188,3.52776,3.51657,3.52132,27400000.0
2008-10-31 18:35:00,3.51706,3.52738,3.51455,3.52143,27000000.0
2008-10-31 18:40:00,3.5159,3.52295,3.51074,3.52033,31520000.0
2008-10-31 18:45:00,3.5218,3.52181,3.51092,3.51627,22130000.0
2008-10-31 18:50:00,3.51411,3.51713,3.49959,3.51008,24750000.0
2008-10-31 18:55:00,3.50884,3.51098,3.49318,3.50344,33410000.0
2008-10-31 19:00:00,3.5013,3.50424,3.49117,3.50234,28540000.0
2008-10-31 19:05:00,3.50417,3.50562,3.49039,3.49537,25160000.0
2008-10-31 19:10:00,3.50096,3.50096,3.48968,3.49609,13500000.0
2008-10-31 19:15:00,3.49884,3.50066,3.48797,3.49664,29650000.0
2008-10-31 19:20:00,3.49195,3.49917,3.48277,3.4952,35280000.0
2008-10-31 19:25:00,3.48933,3.50066,3.48768,3.49621,22880000.0
2008-10-31 19:30:00,3.49638,3.50512,3.49467,3.50318,16880000.0
2008-10-31 19:35:00,3.50348,3.50712,3.4938,3.49894,22880000.0
2008-10-31 19:40:00,3.5016,3.50825,3.49503,3.49924,36040000.0
2008-10-31 19:45:00,3.50379,3.51002,3.49453,3.50896,19510000.0
2008-10-31 19:50:00,3.51736,3.51736,3.49843,3.50588,19530000.0
2008-10-31 19:55:00,3.50108,3.50923,3.49131,3.50211,38680000.0
2008-10-31 20:00:00,3.50832,3.50832,3.49777,3.50244,16530000.0
2008-10-31 20:05:00,3.50512,3.50512,3.49235,3.4937,7130000.0
2008-10-31 20:10:00,3.50171,3.51061,3.493,3.49821,25520000.0
2008-10-31 20:15:00,3.50516,3.50891,3.49796,3.50516,16500000.0
2008-10-31 20:20:00,3.50649,3.50649,3.49298,3.49617,13150000.0
2008-10-31 20:25:00,3.50147,3.50879,3.49653,3.50231,26260000.0
2008-10-31 20:30:00,3.50907,3.50972,3.49373,3.50798,23250000.0
2008-10-31 20:35:00,3.49854,3.50889,3.49854,3.50567,5250000.0
2008-10-31 20:40:00,3.5064,3.5064,3.49345,3.49569,15000000.0
2008-10-31 20:45:00,3.50498,3.51125,3.49748,3.51054,37130000.0
2008-10-31 20:50:00,3.51316,3.51978,3.51065,3.51978,7130000.0
2008-10-31 20:55:00,3.52167,3.52167,3.50606,3.51581,25500000.0
2008-10-31 21:00:00,3.5101,3.52107,3.50472,3.51819,21790000.0
2008-10-31 21:05:00,3.51549,3.52063,3.50934,3.51613,20650000.0
2008-10-31 21:10:00,3.50985,3.5167,3.50774,3.51091,5260000.0
2008-10-31 21:15:00,3.51811,3.51811,3.50654,3.50752,7130000.0
2008-10-31 21:20:00,3.50947,3.51862,3.50304,3.51473,21410000.0
2008-10-31 21:25:00,3.51746,3.51746,3.50396,3.51032,27010000.0
2008-10-31 21:30:00,3.51725,3.51725,3.50551,3.50554,7130000.0
2008-10-31 21:35:00,3.51297,3.51831,3.50311,3.50754,17260000.0
2008-10-31 21:40:00,3.51486,3.51785,3.50552,3.51492,21790000.0
2008-10-31 21:45:00,3.51898,3.51988,3.50388,3.51537,15400000.0
2008-10-31 21:50:00,3.51505,3.52566,3.50423,3.52032,29260000.0
2008-10-31 21:55:00,3.52581,3.52647,3.51018,3.51611,35660000.0
2008-10-31 22:00:00,3.52034,3.52429,3.51046,3.51137,19520000.0
2008-10-31 22:05:00,3.51796,3.53099,3.51796,3.52807,28510000.0
2008-10-31 22:10:00,3.53044,3.53338,3.51682,3.52977,18010000.0
2008-10-31 22:15:00,3.53363,3.53363,3.52094,3.52285,7500000.0
2008-10-31 22:20:00,3.53292,3.53375,3.52019,3.52447,12770000.0
2008-10-31 22:25:00,3.52414,3.52665,3.51218,3.52354,25500000.0
2008-10-31 22:30:00,3.52445,3.52504,3.51114,3.51379,17260000.0
2008-10-31 22:40:00,3.52594,3.52594,3.5132,3.5148,7130000.0
2008-10-31 22:45:00,3.52964,3.52985,3.51883,3.52553,12760000.0
2008-10-31 22:50:00,3.52565,3.52565,3.51137,3.51363,13890000.0
2008-10-31 22:55:00,3.52414,3.52414,3.51213,3.52344,8250000.0
2008-11-03 06:00:00,3.52212,3.52742,3.51802,3.52742,12750000.0
2008-11-03 06:15:00,3.53207,3.53218,3.52653,3.52653,3010000.0
2008-11-03 06:30:00,3.53179,3.53192,3.52817,3.53049,5630000.0
2008-11-03 06:35:00,3.52978,3.5305,3.51803,3.52578,21020000.0
2008-11-03 06:45:00,3.52497,3.52906,3.51962,3.52902,7500000.0
2008-11-03 06:50:00,3.52942,3.5304,3.52173,3.5304,4510000.0
2008-11-03 07:00:00,3.53097,3.53203,3.52222,3.52716,4890000.0
2008-11-03 07:05:00,3.52962,3.52962,3.51789,3.52447,9750000.0
2008-11-03 07:15:00,3.52662,3.52708,3.51772,3.52163,4510000.0
2008-11-03 07:20:00,3.52885,3.52942,3.51977,3.51977,5250000.0
2008-11-03 07:25:00,3.53022,3.53192,3.52057,3.53126,20250000.0
2008-11-03 07:35:00,3.52506,3.52926,3.52506,3.52805,4880000.0
2008-11-03 07:40:00,3.52667,3.53072,3.52132,3.52857,5250000.0
2008-11-03 07:45:00,3.51935,3.53116,3.51935,3.52843,19140000.0
2008-11-03 07:55:00,3.52655,3.53183,3.52492,3.52864,5260000.0
2008-11-03 08:00:00,3.52684,3.53241,3.5219,3.53004,30410000.0
2008-11-03 08:10:00,3.5308,3.5308,3.52485,3.52485,3010000.0
2008-11-03 08:15:00,3.52643,3.53236,3.52545,3.52658,7500000.0
2008-11-03 08:20:00,3.52768,3.53033,3.5234,3.53033,5250000.0
2008-11-03 08:25:00,3.52742,3.5326,3.52657,3.53152,7880000.0
2008-11-03 08:30:00,3.53028,3.53284,3.52131,3.53049,11260000.0
2008-11-03 08:35:00,3.52988,3.53118,3.52275,3.52555,12750000.0
2008-11-03 08:40:00,3.52559,3.52951,3.52015,3.52787,5250000.0
2008-11-03 08:45:00,3.52755,3.53298,3.5212,3.53118,20250000.0
2008-11-03 08:50:00,3.5157,3.52395,3.50864,3.5194,22140000.0
2008-11-03 08:55:00,3.52793,3.53052,3.51876,3.52362,13880000.0
2008-11-03 09:00:00,3.53181,3.53181,3.52508,3.52859,14280000.0
2008-11-03 09:05:00,3.52196,3.52196,3.50051,3.51427,12750000.0
2008-11-03 09:10:00,3.51177,3.51765,3.50084,3.50548,27000000.0
2008-11-03 09:15:00,3.50837,3.50929,3.49816,3.50237,23270000.0
2008-11-03 09:20:00,3.50509,3.50933,3.49712,3.49808,24030000.0
2008-11-03 09:25:00,3.50243,3.50749,3.49542,3.50109,22890000.0
2008-11-03 09:30:00,3.50434,3.51614,3.4972,3.4972,27010000.0
2008-11-03 09:35:00,3.49565,3.49565,3.47909,3.48833,28510000.0
2008-11-03 09:40:00,3.48301,3.4915,3.47845,3.49025,52520000.0
2008-11-03 09:45:00,3.48399,3.49281,3.47776,3.4807,33040000.0
2008-11-03 09:50:00,3.48279,3.48704,3.47467,3.48687,36390000.0
2008-11-03 09:55:00,3.47701,3.49113,3.47701,3.48967,34540000.0
2008-11-03 10:00:00,3.49003,3.50692,3.48521,3.49825,25530000.0
2008-11-03 10:05:00,3.50742,3.53055,3.50306,3.53055,28140000.0
2008-11-03 10:10:00,3.529,3.53337,3.51202,3.51682,39390000.0
2008-11-03 10:15:00,3.52199,3.52824,3.51087,3.52704,40150000.0
2008-11-03 10:20:00,3.52992,3.53594,3.52215,3.52819,34540000.0
2008-11-03 10:25:00,3.52814,3.53855,3.52335,3.53788,32650000.0
2008-11-03 10:30:00,3.53837,3.53837,3.52351,3.53436,33020000.0
2008-11-03 10:35:00,3.53528,3.53717,3.52726,3.53373,31130000.0
2008-11-03 10:40:00,3.52831,3.53684,3.52363,3.5279,30770000.0
2008-11-03 10:45:00,3.53411,3.53528,3.51942,3.53347,35270000.0
2008-11-03 10:50:00,3.53385,3.54166,3.52427,3.53637,37130000.0
2008-11-03 10:55:00,3.53463,3.54138,3.52687,3.53813,46150000.0
2008-11-03 11:00:00,3.53786,3.53881,3.52495,3.53247,34520000.0
2008-11-03 11:05:00,3.53724,3.53942,3.53021,3.53716,36420000.0
2008-11-03 11:10:00,3.53298,3.54201,3.5267,3.53683,32290000.0
2008-11-03 11:15:00,3.53443,3.54037,3.52856,3.53945,31900000.0
2008-11-03 11:20:00,3.53868,3.53895,3.52651,3.53127,25900000.0
2008-11-03 11:25:00,3.53412,3.53861,3.52424,3.53555,33400000.0
2008-11-03 11:30:00,3.53596,3.53896,3.52646,3.52828,48380000.0
2008-11-03 11:35:00,3.53748,3.54583,3.5329,3.54331,46890000.0
2008-11-03 11:40:00,3.5422,3.54538,3.5332,3.54183,26650000.0
2008-11-03 11:45:00,3.53741,3.54754,3.53363,3.53998,38280000.0
2008-11-03 11:50:00,3.5433,3.55199,3.53621,3.55121,30770000.0
2008-11-03 11:55:00,3.54955,3.57053,3.54675,3.55916,36790000.0
2008-11-03 12:00:00,3.55479,3.56233,3.54988,3.56004,30780000.0
2008-11-03 12:05:00,3.55226,3.56718,3.55207,3.56165,30770000.0
2008-11-03 12:10:00,3.56154,3.56565,3.55278,3.55428,44290000.0
2008-11-03 12:15:00,3.56258,3.56627,3.5534,3.56199,49910000.0
2008-11-03 12:20:00,3.56285,3.56476,3.55206,3.56138,30760000.0
2008-11-03 12:25:00,3.55517,3.56266,3.55399,3.56009,19890000.0
2008-11-03 12:30:00,3.56378,3.56824,3.55719,3.56625,40540000.0
2008-11-03 12:35:00,3.56649,3.57193,3.55401,3.56802,29660000.0
2008-11-03 12:40:00,3.5702,3.57288,3.555,3.55793,35660000.0
2008-11-03 12:45:00,3.56907,3.57049,3.55889,3.56858,24010000.0
2008-11-03 12:50:00,3.56485,3.56995,3.55951,3.5647,34910000.0
2008-11-03 12:55:00,3.56697,3.57011,3.55654,3.56784,34550000.0
2008-11-03 13:00:00,3.56927,3.56927,3.55555,3.56359,49570000.0
2008-11-03 13:05:00,3.56255,3.56424,3.5514,3.55859,39770000.0
2008-11-03 13:10:00,3.5573,3.5573,3.54083,3.54332,33790000.0
2008-11-03 13:15:00,3.5471,3.54824,3.53767,3.54354,28510000.0
2008-11-03 13:20:00,3.54492,3.5559,3.5391,3.54398,31160000.0
2008-11-03 13:25:00,3.55048,3.55265,3.5403,3.54662,37920000.0
2008-11-03 13:30:00,3.54725,3.55116,3.5396,3.54567,35680000.0
2008-11-03 13:35:00,3.55191,3.553,3.54224,3.55292,23650000.0
2008-11-03 13:40:00,3.55006,3.5523,3.54028,3.55054,19130000.0
2008-11-03 13:45:00,3.54977,3.55444,3.54154,3.54896,29650000.0
2008-11-03 13:50:00,3.55023,3.55423,3.53829,3.53903,33030000.0
2008-11-03 13:55:00,3.54459,3.55158,3.54068,3.54858,29650000.0
2008-11-03 14:00:00,3.54072,3.55264,3.53994,3.54714,26280000.0
2008-11-03 14:05:00,3.55302,3.55359,3.54625,3.55031,36020000.0
2008-11-03 14:10:00,3.54734,3.5574,3.54637,3.55087,30030000.0
2008-11-03 14:15:00,3.55566,3.55813,3.54524,3.54524,31150000.0
2008-11-03 14:20:00,3.55495,3.55686,3.54583,3.55196,24010000.0
2008-11-03 14:25:00,3.55454,3.55848,3.54667,3.55535,24750000.0
2008-11-03 14:30:00,3.55289,3.5573,3.54343,3.55151,31170000.0
2008-11-03 14:35:00,3.55421,3.55588,3.54263,3.54858,29260000.0
2008-11-03 14:40:00,3.54382,3.55511,3.54382,3.54879,26630000.0
2008-11-03 14:45:00,3.54993,3.55314,3.54047,3.54894,25530000.0
2008-11-03 14:50:00,3.54508,3.55496,3.53836,3.55025,33020000.0
2008-11-03 14:55:00,3.55325,3.55325,3.53677,3.53972,34550000.0
2008-11-03 15:00:00,3.54521,3.55437,3.54254,3.55092,35660000.0
2008-11-03 15:05:00,3.54568,3.55651,3.54502,3.54636,22890000.0
2008-11-03 15:10:00,3.55118,3.55702,3.543,3.55344,54050000.0
2008-11-03 15:15:00,3.55024,3.55951,3.54307,3.55485,36040000.0
2008-11-03 15:20:00,3.54931,3.55846,3.54479,3.55748,35290000.0
2008-11-03 15:25:00,3.5593,3.56228,3.5518,3.55262,43930000.0
2008-11-03 15:30:00,3.56136,3.56354,3.55357,3.55677,35310000.0
2008-11-03 15:35:00,3.55571,3.56597,3.55334,3.56364,21020000.0
2008-11-03 15:40:00,3.56282,3.56613,3.55038,3.56239,33380000.0
2008-11-03 15:45:00,3.56364,3.566,3.55801,3.55907,21380000.0
2008-11-03 15:50:00,3.56397,3.56563,3.55394,3.55773,31510000.0
2008-11-03 15:55:00,3.56298,3.56478,3.55617,3.55835,37160000.0
2008-11-03 16:00:00,3.56399,3.56399,3.55389,3.5626,30020000.0
2008-11-03 16:05:00,3.55742,3.56768,3.55122,3.56694,31150000.0
2008-11-03 16:10:00,3.5663,3.57704,3.55748,3.57553,37510000.0
2008-11-03 16:15:00,3.57899,3.58268,3.56989,3.58147,38280000.0
2008-11-03 16:20:00,3.57795,3.59265,3.56746,3.56746,37520000.0
2008-11-03 16:25:00,3.57695,3.57897,3.5576,3.5665,31900000.0
2008-11-03 16:30:00,3.5623,3.56579,3.55035,3.55952,32640000.0
2008-11-03 16:35:00,3.5617,3.56377,3.55337,3.5606,34910000.0
2008-11-03 16:40:00,3.56034,3.56743,3.55319,3.55772,37930000.0
2008-11-03 16:45:00,3.56394,3.56427,3.55401,3.5582,33020000.0
2008-11-03 16:50:00,3.55644,3.56204,3.54921,3.55508,30390000.0
2008-11-03 16:55:00,3.55545,3.56263,3.5499,3.56074,37150000.0
2008-11-03 17:00:00,3.55896,3.57264,3.5525,3.56701,36020000.0
2008-11-03 17:05:00,3.56019,3.56908,3.5468,3.55622,30790000.0
2008-11-03 17:10:00,3.55777,3.56443,3.5488,3.55453,29290000.0
2008-11-03 17:15:00,3.56266,3.56514,3.54852,3.55371,25510000.0
2008-11-03 17:20:00,3.55657,3.55826,3.54374,3.55399,47660000.0
2008-11-03 17:25:00,3.5559,3.55678,3.54567,3.54674,35290000.0
2008-11-03 17:30:00,3.55322,3.55653,3.5447,3.54959,34150000.0
2008-11-03 17:35:00,3.54923,3.55271,3.53671,3.54154,58560000.0
2008-11-03 17:40:00,3.54434,3.55073,3.53415,3.54302,33390000.0
2008-11-03 17:45:00,3.54451,3.55214,3.53758,3.54494,30750000.0
2008-11-03 17:50:00,3.54518,3.55179,3.53745,3.55013,28520000.0
2008-11-03 17:55:00,3.54972,3.55311,3.53908,3.54425,37880000.0
2008-11-03 18:00:00,3.55075,3.55075,3.53678,3.54737,30780000.0
2008-11-03 18:05:00,3.54188,3.55606,3.54188,3.55487,33770000.0
2008-11-03 18:10:00,3.54884,3.55601,3.5422,3.55389,35650000.0
2008-11-03 18:15:00,3.55372,3.55438,3.53783,3.54324,33400000.0
2008-11-03 18:20:00,3.54566,3.55017,3.52878,3.53653,28910000.0
2008-11-03 18:25:00,3.54124,3.54159,3.52862,3.5368,33780000.0
2008-11-03 18:30:00,3.53863,3.54206,3.52816,3.53428,39800000.0
2008-11-03 18:35:00,3.53827,3.54147,3.53029,3.53763,22880000.0
2008-11-03 18:40:00,3.53753,3.54605,3.52296,3.5329,27030000.0
2008-11-03 18:45:00,3.53327,3.53327,3.51599,3.52283,29660000.0
2008-11-03 18:50:00,3.52826,3.53036,3.51918,3.52538,25530000.0
2008-11-03 18:55:00,3.52905,3.55036,3.52039,3.54279,46150000.0
2008-11-03 19:00:00,3.54167,3.54693,3.52376,3.53126,11630000.0
2008-11-03 19:05:00,3.53272,3.5369,3.51996,3.53022,39410000.0
2008-11-03 19:10:00,3.54265,3.54565,3.52045,3.5306,41290000.0
2008-11-03 19:15:00,3.5312,3.53215,3.51709,3.53081,32290000.0
2008-11-03 19:20:00,3.52762,3.53138,3.51436,3.5272,38660000.0
2008-11-03 19:25:00,3.52246,3.52807,3.5144,3.52422,31150000.0
2008-11-03 19:30:00,3.52148,3.52513,3.51465,3.52483,18770000.0
2008-11-03 19:35:00,3.5245,3.5245,3.51318,3.52174,15010000.0
2008-11-03 19:40:00,3.52485,3.53169,3.51484,3.52489,38280000.0
2008-11-03 19:45:00,3.53059,3.53194,3.51337,3.5218,14630000.0
2008-11-03 19:50:00,3.52013,3.52424,3.51056,3.52038,19510000.0
2008-11-03 19:55:00,3.51729,3.5235,3.50942,3.52145,29290000.0
2008-11-03 20:00:00,3.52283,3.52283,3.51102,3.51924,15390000.0
2008-11-03 20:05:00,3.52096,3.52479,3.51492,3.51995,12770000.0
2008-11-03 20:10:00,3.52168,3.52257,3.51682,3.51682,6380000.0
2008-11-03 20:15:00,3.51664,3.52503,3.50499,3.51328,45010000.0
2008-11-03 20:20:00,3.52375,3.52375,3.51227,3.51251,6000000.0
2008-11-03 20:25:00,3.51449,3.51471,3.49949,3.50274,19140000.0
2008-11-03 20:30:00,3.50448,3.50759,3.49641,3.50229,19140000.0
2008-11-03 20:35:00,3.50599,3.50939,3.49601,3.50063,23270000.0
2008-11-03 20:40:00,3.50527,3.50637,3.48937,3.49349,52880000.0
2008-11-03 20:45:00,3.49499,3.50612,3.49265,3.50203,19880000.0
2008-11-03 20:50:00,3.50107,3.50563,3.4848,3.49573,20630000.0
2008-11-03 20:55:00,3.48652,3.49529,3.48377,3.49251,29660000.0
2008-11-03 21:00:00,3.49535,3.5051,3.49292,3.50064,13510000.0
2008-11-03 21:05:00,3.50278,3.50459,3.48424,3.50366,25890000.0
2008-11-03 21:10:00,3.50244,3.50863,3.49031,3.4995,41680000.0
2008-11-03 21:15:00,3.49655,3.50495,3.48869,3.50246,24770000.0
2008-11-03 21:20:00,3.50727,3.50894,3.49289,3.50726,21380000.0
2008-11-03 21:25:00,3.50652,3.50652,3.48931,3.49706,16500000.0
2008-11-03 21:30:00,3.49363,3.49669,3.48415,3.49302,20250000.0
2008-11-03 21:35:00,3.48507,3.50083,3.48282,3.49137,19130000.0
2008-11-03 21:40:00,3.48846,3.50994,3.48846,3.50707,31510000.0
2008-11-03 21:45:00,3.5088,3.511,3.49807,3.511,13130000.0
2008-11-03 21:50:00,3.51087,3.51245,3.50178,3.5108,12020000.0
2008-11-03 21:55:00,3.51089,3.51415,3.5017,3.511,14260000.0
2008-11-03 22:00:00,3.51222,3.51441,3.50302,3.51048,10150000.0
2008-11-03 22:05:00,3.50718,3.51107,3.49934,3.51107,7500000.0
2008-11-03 22:10:00,3.51566,3.51662,3.50571,3.51509,27380000.0
2008-11-03 22:15:00,3.50802,3.52805,3.50802,3.52137,20640000.0
2008-11-03 22:20:00,3.5198,3.5201,3.50869,3.51754,34160000.0
2008-11-03 22:25:00,3.51562,3.52662,3.50801,3.51724,20640000.0
2008-11-03 22:30:00,3.51835,3.52548,3.50669,3.5115,24380000.0
2008-11-03 22:35:00,3.52,3.52618,3.51188,3.51258,25160000.0
2008-11-03 22:40:00,3.51886,3.52442,3.51272,3.52381,51050000.0
2008-11-03 22:45:00,3.52215,3.52773,3.51512,3.51638,25890000.0
2008-11-03 22:50:00,3.51326,3.52566,3.51291,3.51652,22890000.0
2008-11-03 22:55:00,3.52082,3.52474,3.51277,3.51706,29650000.0
2008-11-03 23:00:00,3.52471,3.52517,3.51191,3.51191,18390000.0
2008-11-03 23:05:00,3.51991,3.52296,3.51312,3.51312,11260000.0
2008-11-03 23:10:00,3.52223,3.5255,3.51173,3.52212,24020000.0
2008-11-03 23:15:00,3.52159,3.52466,3.51282,3.51282,22520000.0
2008-11-03 23:20:00,3.5185,3.52541,3.51377,3.52405,28130000.0
2008-11-03 23:25:00,3.52509,3.52597,3.51489,3.51995,39000000.0
2008-11-03 23:30:00,3.52663,3.52669,3.51279,3.52344,20270000.0
2008-11-03 23:35:00,3.52621,3.52621,3.51505,3.51985,29270000.0
2008-11-03 23:40:00,3.51962,3.52701,3.51748,3.52701,10510000.0
2008-11-03 23:45:00,3.53084,3.54071,3.52489,3.52887,31130000.0
2008-11-03 23:50:00,3.53744,3.53828,3.52305,3.53087,30020000.0
2008-11-03 23:55:00,3.53551,3.53818,3.52544,3.53508,30760000.0
2008-11-04 00:00:00,3.5277,3.53873,3.52422,3.53873,25130000.0
2008-11-04 00:05:00,3.53849,3.54141,3.5209,3.52547,32280000.0
2008-11-04 00:10:00,3.53144,3.53144,3.51311,3.51761,38300000.0
2008-11-04 00:15:00,3.52664,3.52666,3.51488,3.52341,33390000.0
2008-11-04 00:20:00,3.51954,3.5273,3.51417,3.51956,43150000.0
2008-11-04 00:25:00,3.52364,3.52392,3.50662,3.51448,27010000.0
2008-11-04 00:30:00,3.51659,3.5208,3.50628,3.51757,24760000.0
2008-11-04 00:35:00,3.51498,3.5182,3.50553,3.51079,30790000.0
2008-11-04 00:40:00,3.51667,3.52336,3.50365,3.50913,48760000.0
2008-11-04 00:45:00,3.50974,3.52219,3.50647,3.51364,25140000.0
2008-11-04 00:50:00,3.51124,3.51794,3.50437,3.51513,26270000.0
2008-11-04 00:55:00,3.51445,3.52036,3.50404,3.51273,47670000.0
2008-11-04 01:00:00,3.51446,3.52092,3.50406,3.5159,41270000.0
2008-11-04 01:05:00,3.51408,3.51883,3.50357,3.51417,49530000.0
2008-11-04 01:10:00,3.51443,3.51882,3.50462,3.51518,25160000.0
2008-11-04 01:15:00,3.5156,3.51905,3.50571,3.51569,27400000.0
2008-11-04 01:20:00,3.51589,3.51889,3.50608,3.51154,23640000.0
2008-11-04 01:25:00,3.51382,3.51495,3.49887,3.51376,9760000.0
2008-11-04 01:30:00,3.50972,3.52107,3.507,3.51656,30760000.0
2008-11-04 01:35:00,3.51263,3.51671,3.50588,3.51474,27020000.0
2008-11-04 01:40:00,3.51251,3.51989,3.50597,3.51194,66430000.0
2008-11-04 01:45:00,3.51769,3.519,3.50553,3.51138,27400000.0
2008-11-04 01:50:00,3.51164,3.52052,3.5052,3.51484,27010000.0
2008-11-04 01:55:00,3.51626,3.51756,3.50405,3.51477,32260000.0
2008-11-04 02:00:00,3.51545,3.51755,3.50569,3.51493,27770000.0
2008-11-04 02:05:00,3.51419,3.51675,3.50555,3.51056,31510000.0
2008-11-04 02:10:00,3.50459,3.51802,3.50453,3.50861,36390000.0
2008-11-04 02:15:00,3.51487,3.5191,3.5056,3.51475,45040000.0
2008-11-04 02:20:00,3.51499,3.51904,3.50656,3.51336,34130000.0
2008-11-04 02:25:00,3.51042,3.51614,3.50558,3.51495,34520000.0
2008-11-04 02:30:00,3.51684,3.51684,3.5041,3.51588,43890000.0
2008-11-04 02:35:00,3.50515,3.51569,3.50273,3.51231,45020000.0
2008-11-04 02:40:00,3.50924,3.5156,3.50479,3.51321,23640000.0
2008-11-04 02:45:00,3.51325,3.52147,3.50726,3.5146,50290000.0
2008-11-04 02:50:00,3.51021,3.5168,3.50451,3.5118,31910000.0
2008-11-04 02:55:00,3.50541,3.5244,3.50541,3.52291,28900000.0
2008-11-04 03:00:00,3.52303,3.52556,3.51223,3.51634,42030000.0
2008-11-04 03:05:00,3.52196,3.52397,3.51214,3.52383,33390000.0
2008-11-04 03:10:00,3.51935,3.5259,3.51262,3.51748,34150000.0
2008-11-04 03:15:00,3.52159,3.52852,3.51292,3.5182,46510000.0
2008-11-04 03:20:00,3.51834,3.52532,3.51405,3.51405,32650000.0
2008-11-04 03:25:00,3.52288,3.52515,3.51346,3.52034,30390000.0
2008-11-04 03:30:00,3.52258,3.52695,3.51389,3.52242,39400000.0
2008-11-04 03:35:00,3.51169,3.52566,3.51169,3.51948,29270000.0
2008-11-04 03:40:00,3.51928,3.52587,3.51492,3.52196,28880000.0
2008-11-04 03:45:00,3.52177,3.52675,3.51508,3.52453,39800000.0
2008-11-04 03:50:00,3.52158,3.52789,3.50784,3.51114,31140000.0
2008-11-04 03:55:00,3.50989,3.5169,3.50546,3.51359,31890000.0
2008-11-04 04:00:00,3.51191,3.51937,3.50512,3.5149,40150000.0
2008-11-04 04:05:00,3.51392,3.51622,3.50312,3.50827,31910000.0
2008-11-04 04:10:00,3.51495,3.51567,3.50367,3.51077,33030000.0
2008-11-04 04:15:00,3.51149,3.51682,3.50263,3.51233,49910000.0
2008-11-04 04:20:00,3.51434,3.52124,3.50403,3.51419,30020000.0
2008-11-04 04:25:00,3.50666,3.52065,3.50319,3.51415,31510000.0
2008-11-04 04:30:00,3.51676,3.51676,3.5052,3.51488,35280000.0
2008-11-04 04:35:00,3.51257,3.5153,3.50142,3.51389,49540000.0
2008-11-04 04:40:00,3.50572,3.51683,3.50485,3.51333,36410000.0
2008-11-04 04:45:00,3.51245,3.51802,3.50429,3.51393,32640000.0
2008-11-04 04:50:00,3.50476,3.5155,3.50476,3.50944,34160000.0
2008-11-04 04:55:00,3.51278,3.51717,3.50375,3.5144,49150000.0
2008-11-04 05:00:00,3.51508,3.51724,3.50353,3.51421,32270000.0
2008-11-04 05:05:00,3.5143,3.51572,3.50496,3.50864,31900000.0
2008-11-04 05:10:00,3.51494,3.51707,3.50379,3.51241,39420000.0
2008-11-04 05:15:00,3.51558,3.5167,3.50218,3.51507,37890000.0
2008-11-04 05:20:00,3.51111,3.5172,3.50228,3.51572,52520000.0
2008-11-04 05:25:00,3.51064,3.51611,3.50398,3.50819,42020000.0
2008-11-04 05:30:00,3.51258,3.51993,3.50579,3.51301,34170000.0
2008-11-04 05:35:00,3.51515,3.52086,3.50486,3.51469,39380000.0
2008-11-04 05:40:00,3.5093,3.51629,3.5051,3.51003,40520000.0
2008-11-04 05:45:00,3.51615,3.51615,3.50195,3.51499,34520000.0
2008-11-04 05:50:00,3.51419,3.51508,3.50151,3.51161,33400000.0
2008-11-04 05:55:00,3.51456,3.51772,3.50454,3.51024,35640000.0
2008-11-04 06:00:00,3.51191,3.51696,3.50557,3.5127,49920000.0
2008-11-04 06:05:00,3.51041,3.51743,3.50545,3.51172,26650000.0
2008-11-04 06:10:00,3.50993,3.51683,3.50354,3.51282,27410000.0
2008-11-04 06:15:00,3.51474,3.51784,3.5061,3.51201,30760000.0
2008-11-04 06:20:00,3.5136,3.51549,3.5043,3.51448,32260000.0
2008-11-04 06:25:00,3.51376,3.51591,3.50049,3.51069,31890000.0
2008-11-04 06:30:00,3.51472,3.51752,3.50345,3.51315,42390000.0
2008-11-04 06:35:00,3.51406,3.51829,3.50274,3.51526,49170000.0
2008-11-04 06:40:00,3.51318,3.52609,3.50546,3.52278,37140000.0
2008-11-04 06:45:00,3.52318,3.52814,3.51207,3.51905,37150000.0
2008-11-04 06:50:00,3.51808,3.52612,3.51407,3.51817,32260000.0
2008-11-04 06:55:00,3.52354,3.52525,3.51203,3.52172,38640000.0
2008-11-04 07:00:00,3.52604,3.52604,3.51266,3.51659,35660000.0
2008-11-04 07:05:00,3.51384,3.52601,3.51228,3.51956,51030000.0
2008-11-04 07:10:00,3.51317,3.52545,3.5118,3.52289,33770000.0
2008-11-04 07:15:00,3.52513,3.52576,3.51341,3.51753,32270000.0
2008-11-04 07:20:00,3.52357,3.52566,3.51205,3.51332,31900000.0
2008-11-04 07:25:00,3.52323,3.52323,3.51011,3.52185,34150000.0
2008-11-04 07:30:00,3.5217,3.52493,3.51641,3.51997,31520000.0
2008-11-04 07:35:00,3.52355,3.52586,3.51476,3.52321,27030000.0
2008-11-04 07:40:00,3.52618,3.52618,3.51438,3.52322,31530000.0
2008-11-04 07:45:00,3.52146,3.53016,3.51578,3.5246,30020000.0
2008-11-04 07:50:00,3.52101,3.52839,3.51536,3.52259,31140000.0
2008-11-04 07:55:00,3.52181,3.52605,3.51576,3.52362,31500000.0
2008-11-04 08:00:00,3.52395,3.53058,3.517,3.52634,39400000.0
2008-11-04 08:05:00,3.52585,3.52837,3.51819,3.52816,30020000.0
2008-11-04 08:10:00,3.52128,3.52835,3.51568,3.52385,24770000.0
2008-11-04 08:15:00,3.52233,3.52985,3.51724,3.52434,32270000.0
2008-11-04 08:20:00,3.52681,3.52788,3.51721,3.52683,30780000.0
2008-11-04 08:25:00,3.51649,3.52815,3.51649,3.52583,32640000.0
2008-11-04 08:30:00,3.52864,3.52956,3.51487,3.52461,28520000.0
2008-11-04 08:35:00,3.52367,3.52899,3.51876,3.52427,29270000.0
2008-11-04 08:40:00,3.52561,3.53037,3.51849,3.52692,26650000.0
2008-11-04 08:45:00,3.52827,3.52962,3.51883,3.52831,31890000.0
2008-11-04 08:50:00,3.52692,3.52892,3.51408,3.52754,38280000.0
2008-11-04 08:55:00,3.52718,3.53209,3.51975,3.52988,35290000.0
2008-11-04 09:00:00,3.53161,3.53486,3.52043,3.53468,34140000.0
2008-11-04 09:05:00,3.53181,3.544,3.52555,3.53761,32270000.0
2008-11-04 09:10:00,3.53309,3.54121,3.52715,3.54002,25150000.0
2008-11-04 09:15:00,3.54093,3.54267,3.52888,3.53332,32270000.0
2008-11-04 09:20:00,3.52908,3.54019,3.52722,3.53043,32270000.0
2008-11-04 09:25:00,3.53519,3.54132,3.52798,3.53443,28140000.0
2008-11-04 09:30:00,3.53394,3.54016,3.52282,3.52742,33410000.0
2008-11-04 09:35:00,3.52891,3.53621,3.52192,3.53122,28510000.0
2008-11-04 09:40:00,3.52645,3.5323,3.51453,3.52956,52160000.0
2008-11-04 09:45:00,3.52288,3.53053,3.51583,3.52169,35260000.0
2008-11-04 09:50:00,3.52571,3.5407,3.52269,3.53031,34530000.0
2008-11-04 09:55:00,3.5214,3.54373,3.5214,3.53628,36780000.0
2008-11-04 10:00:00,3.53962,3.54578,3.52939,3.53572,26650000.0
2008-11-04 10:05:00,3.54457,3.5475,3.53063,3.5423,31140000.0
2008-11-04 10:10:00,3.54095,3.54313,3.53058,3.53659,40900000.0
2008-11-04 10:15:00,3.54099,3.55019,3.53102,3.54744,39770000.0
2008-11-04 10:20:00,3.55419,3.55629,3.5385,3.54281,35650000.0
2008-11-04 10:25:00,3.54377,3.55363,3.5374,3.54784,32650000.0
2008-11-04 10:30:00,3.54917,3.55212,3.53873,3.5495,31530000.0
2008-11-04 10:35:00,3.55048,3.55295,3.54152,3.54939,30760000.0
2008-11-04 10:40:00,3.54178,3.55752,3.53912,3.54931,43150000.0
2008-11-04 10:45:00,3.55336,3.55527,3.54085,3.55295,35260000.0
2008-11-04 10:50:00,3.55247,3.55337,3.53817,3.54922,27790000.0
2008-11-04 10:55:00,3.54819,3.55482,3.54378,3.5486,23630000.0
2008-11-04 11:00:00,3.54856,3.54956,3.53459,3.54536,34140000.0
2008-11-04 11:05:00,3.54777,3.54998,3.5404,3.54717,34170000.0
2008-11-04 11:10:00,3.54156,3.54982,3.53704,3.54803,36800000.0
2008-11-04 11:15:00,3.5459,3.55168,3.53742,3.54188,30040000.0
2008-11-04 11:20:00,3.54669,3.54681,3.53078,3.53935,27420000.0
2008-11-04 11:25:00,3.53727,3.54501,3.53376,3.5431,23660000.0
2008-11-04 11:30:00,3.54462,3.54503,3.52878,3.52878,46160000.0
2008-11-04 11:35:00,3.53723,3.54115,3.52858,3.54065,46520000.0
2008-11-04 11:40:00,3.53985,3.54287,3.53212,3.54134,34540000.0
2008-11-04 11:45:00,3.53492,3.54362,3.53097,3.53207,38270000.0
2008-11-04 11:50:00,3.53963,3.54818,3.52934,3.54754,30380000.0
2008-11-04 11:55:00,3.54763,3.55331,3.53534,3.54502,44660000.0
2008-11-04 12:00:00,3.54041,3.54764,3.5334,3.54134,24020000.0
2008-11-04 12:05:00,3.53209,3.5444,3.53209,3.53743,26260000.0
2008-11-04 12:10:00,3.54075,3.54493,3.53217,3.53217,42070000.0
2008-11-04 12:15:00,3.54231,3.54411,3.53376,3.5414,37550000.0
2008-11-04 12:20:00,3.54099,3.54099,3.52479,3.53699,29280000.0
2008-11-04 12:25:00,3.53759,3.53806,3.52885,3.53476,19880000.0
2008-11-04 12:30:00,3.5367,3.53936,3.52674,3.53866,40550000.0
2008-11-04 12:35:00,3.5388,3.54241,3.53092,3.5413,30770000.0
2008-11-04 12:40:00,3.53961,3.54507,3.53237,3.53237,34540000.0
2008-11-04 12:45:00,3.54137,3.54528,3.53073,3.54147,28160000.0
2008-11-04 12:50:00,3.53829,3.5425,3.52895,3.53267,36400000.0
2008-11-04 12:55:00,3.53578,3.54197,3.52987,3.54197,46190000.0
2008-11-04 13:00:00,3.54058,3.54507,3.52833,3.54067,52560000.0
2008-11-04 13:05:00,3.53273,3.54003,3.52912,3.53857,20640000.0
2008-11-04 13:10:00,3.5393,3.54425,3.53038,3.53816,26660000.0
2008-11-04 13:15:00,3.54246,3.54264,3.53011,3.54151,32660000.0
2008-11-04 13:20:00,3.53515,3.54015,3.52883,3.5312,27390000.0
2008-11-04 13:25:00,3.5392,3.54108,3.52757,3.53289,33040000.0
2008-11-04 13:30:00,3.53297,3.54292,3.52669,3.53555,39020000.0
2008-11-04 13:35:00,3.539,3.54135,3.53067,3.53872,28900000.0
2008-11-04 13:40:00,3.53739,3.54099,3.52794,3.53782,30010000.0
2008-11-04 13:45:00,3.53608,3.54084,3.52924,3.53599,30030000.0
2008-11-04 13:50:00,3.53434,3.54291,3.52632,3.53043,53290000.0
2008-11-04 13:55:00,3.53539,3.54362,3.53058,3.54184,38290000.0
2008-11-04 14:00:00,3.53624,3.54725,3.5348,3.54001,33020000.0
2008-11-04 14:05:00,3.54431,3.54879,3.53854,3.54503,40150000.0
2008-11-04 14:10:00,3.53903,3.54782,3.53776,3.54116,36410000.0
2008-11-04 14:15:00,3.54482,3.54635,3.53188,3.53188,38300000.0
2008-11-04 14:20:00,3.5407,3.54537,3.53115,3.53941,36400000.0
2008-11-04 14:25:00,3.53872,3.54205,3.53116,3.53683,41680000.0
2008-11-04 14:30:00,3.53111,3.54401,3.52752,3.53766,33390000.0
2008-11-04 14:35:00,3.53985,3.54417,3.52153,3.53449,36770000.0
2008-11-04 14:40:00,3.53301,3.53301,3.51141,3.52052,32280000.0
2008-11-04 14:45:00,3.52158,3.52505,3.51178,3.51823,32640000.0
2008-11-04 14:50:00,3.51512,3.52758,3.51496,3.51921,33010000.0
2008-11-04 14:55:00,3.52142,3.52448,3.5125,3.51363,37880000.0
2008-11-04 15:00:00,3.51803,3.52552,3.50996,3.52142,36030000.0
2008-11-04 15:05:00,3.51844,3.52557,3.51063,3.51349,30400000.0
2008-11-04 15:10:00,3.51904,3.52385,3.51127,3.5217,53310000.0
2008-11-04 15:15:00,3.51734,3.52522,3.51183,3.52351,34910000.0
2008-11-04 15:20:00,3.51623,3.52548,3.51225,3.52298,36020000.0
2008-11-04 15:25:00,3.52333,3.52794,3.5166,3.51782,45040000.0
2008-11-04 15:30:00,3.52704,3.52995,3.52005,3.52146,36400000.0
2008-11-04 15:35:00,3.5279,3.5279,3.51689,3.52675,37530000.0
2008-11-04 15:40:00,3.52731,3.52776,3.51595,3.52441,43510000.0
2008-11-04 15:45:00,3.52496,3.52764,3.5186,3.52063,31890000.0
2008-11-04 15:50:00,3.52682,3.52923,3.51682,3.52249,31510000.0
2008-11-04 15:55:00,3.52733,3.53211,3.52091,3.52624,37540000.0
2008-11-04 16:00:00,3.53315,3.53315,3.51498,3.52289,29650000.0
2008-11-04 16:05:00,3.51648,3.52752,3.51398,3.52578,31890000.0
2008-11-04 16:10:00,3.5229,3.52881,3.51486,3.52737,35290000.0
2008-11-04 16:15:00,3.52959,3.53142,3.52043,3.5309,37170000.0
2008-11-04 16:20:00,3.52758,3.53749,3.52084,3.52199,37520000.0
2008-11-04 16:25:00,3.53029,3.53578,3.52087,3.53346,33380000.0
2008-11-04 16:30:00,3.52801,3.53658,3.52141,3.52964,32640000.0
2008-11-04 16:35:00,3.53193,3.53298,3.51228,3.52278,41660000.0
2008-11-04 16:40:00,3.52338,3.52709,3.51278,3.51403,39040000.0
2008-11-04 16:45:00,3.52002,3.52673,3.50912,3.51963,33390000.0
2008-11-04 16:50:00,3.51651,3.52893,3.51363,3.51889,33790000.0
2008-11-04 16:55:00,3.51748,3.52441,3.51229,3.51965,36780000.0
2008-11-04 17:00:00,3.51687,3.53641,3.51412,3.53416,34910000.0
2008-11-04 17:05:00,3.53587,3.54111,3.51871,3.52837,31530000.0
2008-11-04 17:10:00,3.53202,3.53471,3.52127,3.52434,29660000.0
2008-11-04 17:15:00,3.52983,3.52983,3.51357,3.5214,33020000.0
2008-11-04 17:20:00,3.52251,3.52724,3.51335,3.52154,48780000.0
2008-11-04 17:25:00,3.52254,3.53016,3.50215,3.50551,56300000.0
2008-11-04 17:30:00,3.50167,3.5098,3.49854,3.50477,34890000.0
2008-11-04 17:35:00,3.50554,3.51324,3.49144,3.49747,58920000.0
2008-11-04 17:40:00,3.50519,3.50591,3.49049,3.49926,32650000.0
2008-11-04 17:45:00,3.49782,3.50374,3.49103,3.49864,28160000.0
2008-11-04 17:50:00,3.4993,3.50444,3.49209,3.50444,28890000.0
2008-11-04 17:55:00,3.50455,3.50994,3.49184,3.49876,44660000.0
2008-11-04 18:00:00,3.50237,3.5069,3.49065,3.50057,36800000.0
2008-11-04 18:05:00,3.49181,3.50102,3.48981,3.4998,34520000.0
2008-11-04 18:10:00,3.49203,3.50274,3.48724,3.50006,36390000.0
2008-11-04 18:15:00,3.49745,3.49952,3.48867,3.49207,33770000.0
2008-11-04 18:20:00,3.49272,3.50171,3.49187,3.49562,37890000.0
2008-11-04 18:25:00,3.50109,3.50882,3.48985,3.50145,33400000.0
2008-11-04 18:30:00,3.50051,3.50366,3.48838,3.49582,41660000.0
2008-11-04 18:35:00,3.49471,3.50531,3.49312,3.50089,34530000.0
2008-11-04 18:40:00,3.49303,3.50279,3.48953,3.5004,33780000.0
2008-11-04 18:45:00,3.49945,3.5061,3.48932,3.49643,30400000.0
2008-11-04 18:50:00,3.49775,3.50223,3.48865,3.49754,31900000.0
2008-11-04 18:55:00,3.49923,3.49958,3.48801,3.49663,45420000.0
2008-11-04 19:00:00,3.49531,3.49907,3.48498,3.49907,33760000.0
2008-11-04 19:05:00,3.49848,3.5035,3.49107,3.50233,39770000.0
2008-11-04 19:10:00,3.49898,3.50442,3.48758,3.50208,42040000.0
2008-11-04 19:15:00,3.50101,3.50353,3.48852,3.50285,33030000.0
2008-11-04 19:20:00,3.49947,3.50407,3.48795,3.50222,40520000.0
2008-11-04 19:25:00,3.4983,3.50194,3.49039,3.50106,30780000.0
2008-11-04 19:30:00,3.50097,3.50361,3.49107,3.49588,41670000.0
2008-11-04 19:35:00,3.50201,3.50404,3.49275,3.50322,26280000.0
2008-11-04 19:40:00,3.50005,3.50713,3.49265,3.49741,42410000.0
2008-11-04 19:45:00,3.5018,3.50456,3.49085,3.49434,27030000.0
2008-11-04 19:50:00,3.49729,3.50623,3.49024,3.50082,34140000.0
2008-11-04 19:55:00,3.49688,3.50546,3.48907,3.50137,37510000.0
2008-11-04 20:00:00,3.49788,3.5,3.48758,3.49766,31520000.0
2008-11-04 20:05:00,3.49601,3.50038,3.48846,3.49261,31530000.0
2008-11-04 20:10:00,3.49728,3.50009,3.4883,3.49845,39030000.0
2008-11-04 20:15:00,3.50075,3.50075,3.4889,3.4889,30750000.0
2008-11-04 20:20:00,3.4915,3.50019,3.48624,3.49936,33380000.0
2008-11-04 20:25:00,3.49739,3.50066,3.48978,3.49935,34530000.0
2008-11-04 20:30:00,3.49659,3.50156,3.4897,3.49696,30760000.0
2008-11-04 20:35:00,3.49877,3.50008,3.49062,3.49469,30030000.0
2008-11-04 20:40:00,3.4991,3.50003,3.48849,3.49151,54040000.0
2008-11-04 20:45:00,3.49908,3.50119,3.49241,3.49928,20660000.0
2008-11-04 20:50:00,3.50014,3.50087,3.48964,3.49953,26280000.0
2008-11-04 20:55:00,3.49997,3.51714,3.48995,3.51645,40890000.0
2008-11-04 21:00:00,3.51755,3.53314,3.51549,3.52997,31140000.0
2008-11-04 21:05:00,3.53094,3.53211,3.51826,3.52654,32640000.0
2008-11-04 21:10:00,3.52065,3.528,3.50737,3.51854,36040000.0
2008-11-04 21:15:00,3.52584,3.52822,3.51414,3.52216,27770000.0
2008-11-04 21:20:00,3.5227,3.52826,3.51571,3.51929,29260000.0
2008-11-04 21:25:00,3.52302,3.52683,3.51531,3.52494,31170000.0
2008-11-04 21:30:00,3.52189,3.52561,3.5124,3.52522,32270000.0
2008-11-04 21:35:00,3.51527,3.52574,3.51527,3.52336,31890000.0
2008-11-04 21:40:00,3.52318,3.526,3.51549,3.52427,24010000.0
2008-11-04 21:45:00,3.52438,3.52748,3.50636,3.51677,25520000.0
2008-11-04 21:50:00,3.52127,3.52715,3.50952,3.51544,31520000.0
2008-11-04 21:55:00,3.51818,3.52316,3.50843,3.5189,30020000.0
2008-11-04 22:00:00,3.52115,3.52638,3.50948,3.52257,23660000.0
2008-11-04 22:05:00,3.52298,3.52516,3.51159,3.51777,28890000.0
2008-11-04 22:10:00,3.5208,3.52409,3.51123,3.52006,27390000.0
2008-11-04 22:15:00,3.52272,3.52474,3.511,3.51952,30030000.0
2008-11-04 22:20:00,3.51742,3.52277,3.51105,3.5207,33020000.0
2008-11-04 22:25:00,3.5184,3.52413,3.51204,3.52413,29260000.0
2008-11-04 22:30:00,3.52413,3.53125,3.51826,3.52053,30020000.0
2008-11-04 22:35:00,3.53011,3.53079,3.52054,3.5247,22900000.0
2008-11-04 22:40:00,3.52598,3.52763,3.51368,3.52558,37150000.0
2008-11-04 22:45:00,3.52424,3.52717,3.51762,3.52586,29640000.0
2008-11-04 22:50:00,3.52024,3.52997,3.51666,3.52995,24410000.0
2008-11-04 22:55:00,3.52178,3.53147,3.51843,3.52456,28140000.0
2008-11-04 23:00:00,3.53017,3.53185,3.51677,3.51745,29260000.0
2008-11-04 23:05:00,3.52523,3.53249,3.51723,3.52668,29280000.0
2008-11-04 23:10:00,3.52631,3.53312,3.52394,3.53107,27390000.0
2008-11-04 23:15:00,3.52408,3.52408,3.50217,3.5135,31140000.0
2008-11-04 23:20:00,3.51403,3.51686,3.5027,3.51359,31900000.0
2008-11-04 23:25:00,3.51128,3.51626,3.50127,3.51156,30030000.0
2008-11-04 23:30:00,3.51287,3.51351,3.50208,3.51284,26630000.0
2008-11-04 23:35:00,3.50758,3.51298,3.50251,3.5118,28150000.0
2008-11-04 23:40:00,3.51356,3.51398,3.5033,3.51019,31530000.0
2008-11-04 23:45:00,3.50924,3.51448,3.50207,3.50328,30760000.0
2008-11-04 23:50:00,3.50238,3.51361,3.50028,3.50763,30020000.0
2008-11-04 23:55:00,3.51036,3.51406,3.50266,3.51089,25140000.0
2008-11-05 00:00:00,3.51397,3.51468,3.50174,3.51238,29650000.0
2008-11-05 00:05:00,3.50356,3.50927,3.49437,3.50219,25890000.0
2008-11-05 00:10:00,3.50139,3.509,3.49632,3.5077,31520000.0
2008-11-05 00:15:00,3.5095,3.51069,3.49607,3.50148,31150000.0
2008-11-05 00:20:00,3.50614,3.51156,3.4971,3.50756,34140000.0
2008-11-05 00:25:00,3.50136,3.5081,3.49582,3.50616,30020000.0
2008-11-05 00:30:00,3.50702,3.51052,3.49952,3.50562,27000000.0
2008-11-05 00:35:00,3.50298,3.50793,3.49637,3.50783,30770000.0
2008-11-05 00:40:00,3.50604,3.51007,3.49807,3.50597,21400000.0
2008-11-05 00:45:00,3.51031,3.51031,3.49595,3.50746,22520000.0
2008-11-05 00:50:00,3.50722,3.50782,3.49707,3.50627,28170000.0
2008-11-05 00:55:00,3.50952,3.5128,3.49724,3.5047,33830000.0
2008-11-05 01:00:00,3.50402,3.5097,3.49584,3.50437,25180000.0
2008-11-05 01:05:00,3.50902,3.51127,3.49492,3.49736,49920000.0
2008-11-05 01:10:00,3.5044,3.50943,3.49762,3.50637,31180000.0
2008-11-05 01:15:00,3.50109,3.50985,3.49652,3.50486,45790000.0
2008-11-05 01:20:00,3.50637,3.50954,3.49626,3.49626,22890000.0
2008-11-05 01:25:00,3.50713,3.50946,3.49394,3.50497,38640000.0
2008-11-05 01:30:00,3.50895,3.5108,3.49798,3.50252,39780000.0
2008-11-05 01:35:00,3.5029,3.50843,3.49808,3.50697,28520000.0
2008-11-05 01:40:00,3.50855,3.51111,3.49596,3.50193,79530000.0
2008-11-05 01:45:00,3.50195,3.51267,3.49713,3.50572,44290000.0
2008-11-05 01:50:00,3.50574,3.50811,3.49711,3.50503,34510000.0
2008-11-05 01:55:00,3.50599,3.51147,3.49426,3.50292,48770000.0
2008-11-05 02:00:00,3.50757,3.50944,3.49834,3.50151,29630000.0
2008-11-05 02:05:00,3.50613,3.50758,3.49708,3.50266,33770000.0
2008-11-05 02:10:00,3.49848,3.50862,3.49792,3.50202,34170000.0
2008-11-05 02:15:00,3.50697,3.50957,3.49743,3.50708,43170000.0
2008-11-05 02:20:00,3.50695,3.5081,3.4967,3.50331,27770000.0
2008-11-05 02:25:00,3.49934,3.51472,3.49379,3.50621,40530000.0
2008-11-05 02:30:00,3.5109,3.52423,3.502,3.52272,43520000.0
2008-11-05 02:35:00,3.51601,3.52279,3.50308,3.51211,44640000.0
2008-11-05 02:40:00,3.50629,3.51296,3.50094,3.5118,28890000.0
2008-11-05 02:45:00,3.50647,3.51868,3.50316,3.51178,52520000.0
2008-11-05 02:50:00,3.50836,3.52784,3.50284,3.52187,38640000.0
2008-11-05 02:55:00,3.52043,3.5282,3.51672,3.5264,28140000.0
2008-11-05 03:00:00,3.52534,3.52793,3.51381,3.51973,41650000.0
2008-11-05 03:05:00,3.5241,3.52855,3.51644,3.52632,31910000.0
2008-11-05 03:10:00,3.52036,3.5288,3.51384,3.52187,37510000.0
2008-11-05 03:15:00,3.52333,3.52979,3.51702,3.52007,43920000.0
2008-11-05 03:20:00,3.52083,3.528,3.51418,3.51627,30030000.0
2008-11-05 03:25:00,3.52519,3.52795,3.51722,3.52122,27390000.0
2008-11-05 03:30:00,3.52299,3.52693,3.50487,3.51167,35650000.0
2008-11-05 03:35:00,3.50515,3.51855,3.50234,3.51037,30390000.0
2008-11-05 03:40:00,3.51276,3.51812,3.50685,3.51812,29270000.0
2008-11-05 03:45:00,3.51228,3.52164,3.50663,3.51522,35260000.0
2008-11-05 03:50:00,3.51515,3.51951,3.50551,3.51614,31140000.0
2008-11-05 03:55:00,3.51133,3.51833,3.50674,3.5162,32640000.0
2008-11-05 04:00:00,3.51538,3.52007,3.50528,3.51661,39780000.0
2008-11-05 04:05:00,3.51559,3.51717,3.50423,3.50943,25900000.0
2008-11-05 04:10:00,3.51582,3.51998,3.50488,3.51283,35270000.0
2008-11-05 04:15:00,3.51558,3.52322,3.50381,3.51351,50270000.0
2008-11-05 04:20:00,3.51445,3.51648,3.50437,3.51523,28530000.0
2008-11-05 04:25:00,3.50632,3.51824,3.50498,3.51327,30760000.0
2008-11-05 04:30:00,3.51976,3.52045,3.50302,3.51616,35640000.0
2008-11-05 04:35:00,3.51524,3.52203,3.50456,3.51668,48390000.0
2008-11-05 04:40:00,3.50825,3.52068,3.50559,3.51822,36770000.0
2008-11-05 04:45:00,3.515,3.52017,3.50556,3.52017,32650000.0
2008-11-05 04:50:00,3.50939,3.51993,3.50868,3.51103,33400000.0
2008-11-05 04:55:00,3.51436,3.51938,3.50664,3.51478,48420000.0
2008-11-05 05:00:00,3.51819,3.51985,3.50533,3.51143,34900000.0
2008-11-05 05:05:00,3.51519,3.51978,3.50854,3.51115,41290000.0
2008-11-05 05:10:00,3.5157,3.51725,3.50558,3.51447,39770000.0
2008-11-05 05:15:00,3.51924,3.52096,3.5046,3.5163,35670000.0
2008-11-05 05:20:00,3.51148,3.51745,3.50391,3.51606,52530000.0
2008-11-05 05:25:00,3.51113,3.51974,3.50621,3.51099,41270000.0
2008-11-05 05:30:00,3.51823,3.51823,3.50637,3.5144,35650000.0
2008-11-05 05:35:00,3.51625,3.51845,3.50572,3.51393,38270000.0
2008-11-05 05:40:00,3.51064,3.52065,3.50649,3.51284,40890000.0
2008-11-05 05:45:00,3.51733,3.51902,3.50512,3.51516,34890000.0
2008-11-05 05:50:00,3.51563,3.51779,3.50521,3.51347,28140000.0
2008-11-05 05:55:00,3.51413,3.51894,3.50293,3.51106,34540000.0
2008-11-05 06:00:00,3.50945,3.51828,3.50241,3.51193,51400000.0
2008-11-05 06:05:00,3.50982,3.51792,3.50494,3.51205,30400000.0
2008-11-05 06:10:00,3.50996,3.51811,3.50541,3.51408,31510000.0
2008-11-05 06:15:00,3.51737,3.51887,3.50506,3.51406,26650000.0
2008-11-05 06:20:00,3.51452,3.51926,3.50573,3.51519,30770000.0
2008-11-05 06:25:00,3.51441,3.51933,3.50593,3.51397,32640000.0
2008-11-05 06:30:00,3.52117,3.52117,3.50394,3.51389,39800000.0
2008-11-05 06:35:00,3.51542,3.51972,3.50489,3.51464,50280000.0
2008-11-05 06:40:00,3.51817,3.51823,3.50425,3.51293,36030000.0
2008-11-05 06:45:00,3.51726,3.52044,3.50402,3.50815,37890000.0
2008-11-05 06:50:00,3.50943,3.51915,3.50438,3.51291,30780000.0
2008-11-05 06:55:00,3.51076,3.51781,3.50136,3.51211,39020000.0
2008-11-05 07:00:00,3.51964,3.52086,3.50411,3.50773,35650000.0
2008-11-05 07:05:00,3.50538,3.51926,3.50504,3.51136,51030000.0
2008-11-05 07:10:00,3.50496,3.51914,3.50272,3.51169,33780000.0
2008-11-05 07:15:00,3.51956,3.52095,3.50212,3.50645,31900000.0
2008-11-05 07:20:00,3.51457,3.51922,3.50517,3.50664,31900000.0
2008-11-05 07:25:00,3.52033,3.52033,3.50444,3.5143,34140000.0
2008-11-05 07:30:00,3.50933,3.52027,3.50731,3.51086,32640000.0
2008-11-05 07:35:00,3.51618,3.51847,3.50561,3.51261,27410000.0
2008-11-05 07:40:00,3.51492,3.51781,3.50443,3.51781,34140000.0
2008-11-05 07:45:00,3.50546,3.51559,3.50427,3.51288,30780000.0
2008-11-05 07:50:00,3.50934,3.52123,3.50519,3.51083,34900000.0
2008-11-05 07:55:00,3.51113,3.51647,3.50403,3.51204,30760000.0
2008-11-05 08:00:00,3.51035,3.52079,3.50779,3.51998,39030000.0
2008-11-05 08:05:00,3.51894,3.51929,3.50486,3.51929,31140000.0
2008-11-05 08:10:00,3.51266,3.51776,3.50512,3.51558,28900000.0
2008-11-05 08:15:00,3.51581,3.5196,3.50576,3.51116,30050000.0
2008-11-05 08:20:00,3.51436,3.51632,3.5048,3.51383,30410000.0
2008-11-05 08:25:00,3.50486,3.51919,3.50486,3.51447,31160000.0
2008-11-05 08:30:00,3.51988,3.51988,3.50245,3.51324,28140000.0
2008-11-05 08:35:00,3.51223,3.51478,3.50521,3.51061,30010000.0
2008-11-05 08:40:00,3.51044,3.51697,3.50397,3.51648,27020000.0
2008-11-05 08:45:00,3.51916,3.51932,3.50512,3.51457,28550000.0
2008-11-05 08:50:00,3.51277,3.51796,3.50115,3.51195,38650000.0
2008-11-05 08:55:00,3.51002,3.51764,3.50241,3.51625,36020000.0
2008-11-05 09:00:00,3.51827,3.51877,3.50577,3.515,34510000.0
2008-11-05 09:05:00,3.51206,3.51712,3.50399,3.51374,33020000.0
2008-11-05 09:10:00,3.51078,3.51571,3.50233,3.50801,26630000.0
2008-11-05 09:15:00,3.51209,3.51397,3.50075,3.51002,32650000.0
2008-11-05 09:20:00,3.50686,3.51792,3.50677,3.50718,31170000.0
2008-11-05 09:25:00,3.51108,3.52116,3.50694,3.51584,28900000.0
2008-11-05 09:30:00,3.52022,3.52569,3.51279,3.5206,34890000.0
2008-11-05 09:35:00,3.52028,3.5279,3.51607,3.52194,27040000.0
2008-11-05 09:40:00,3.51845,3.52569,3.5046,3.52169,50670000.0
2008-11-05 09:45:00,3.51214,3.52403,3.5119,3.51492,33410000.0
2008-11-05 09:50:00,3.51803,3.52625,3.51234,3.52247,36020000.0
2008-11-05 09:55:00,3.51309,3.52528,3.51261,3.52406,37140000.0
2008-11-05 10:00:00,3.52635,3.52635,3.51517,3.51517,25530000.0
2008-11-05 10:05:00,3.5247,3.52857,3.51597,3.51672,30020000.0
2008-11-05 10:10:00,3.52506,3.53043,3.51829,3.52416,38280000.0
2008-11-05 10:15:00,3.52785,3.5297,3.51598,3.52687,38670000.0
2008-11-05 10:20:00,3.52984,3.5316,3.51706,3.51735,33800000.0
2008-11-05 10:25:00,3.51968,3.52685,3.51348,3.52317,32650000.0
2008-11-05 10:30:00,3.52016,3.52389,3.5093,3.5208,32270000.0
2008-11-05 10:35:00,3.52076,3.52139,3.50555,3.51478,29280000.0
2008-11-05 10:40:00,3.50956,3.51828,3.50662,3.51161,41670000.0
2008-11-05 10:45:00,3.51502,3.52063,3.50687,3.51698,34520000.0
2008-11-05 10:50:00,3.51686,3.51706,3.50209,3.51426,35280000.0
2008-11-05 10:55:00,3.5125,3.51515,3.50326,3.51425,47290000.0
2008-11-05 11:00:00,3.51311,3.51403,3.50232,3.50861,39040000.0
2008-11-05 11:05:00,3.5126,3.51487,3.50662,3.51107,35270000.0
2008-11-05 11:10:00,3.50531,3.51677,3.50181,3.51469,36780000.0
2008-11-05 11:15:00,3.50861,3.51409,3.50298,3.50417,34130000.0
2008-11-05 11:20:00,3.51245,3.51245,3.49535,3.5087,29260000.0
2008-11-05 11:25:00,3.50876,3.51514,3.50305,3.51237,39020000.0
2008-11-05 11:30:00,3.51332,3.51823,3.50393,3.50474,45420000.0
2008-11-05 11:35:00,3.5099,3.51473,3.50093,3.51022,45790000.0
2008-11-05 11:40:00,3.50964,3.51098,3.49749,3.50566,34520000.0
2008-11-05 11:45:00,3.49883,3.51009,3.49721,3.49872,38270000.0
2008-11-05 11:50:00,3.50339,3.50782,3.49026,3.49969,27800000.0
2008-11-05 11:55:00,3.50134,3.50167,3.48484,3.49509,44670000.0
2008-11-05 12:00:00,3.48699,3.49659,3.48345,3.49061,31890000.0
2008-11-05 12:05:00,3.48099,3.4982,3.48099,3.4982,29290000.0
2008-11-05 12:10:00,3.49721,3.50155,3.48221,3.48746,45400000.0
2008-11-05 12:15:00,3.49567,3.5006,3.48757,3.4982,49910000.0
2008-11-05 12:20:00,3.50074,3.50329,3.49296,3.49912,30020000.0
2008-11-05 12:25:00,3.49448,3.50018,3.4891,3.49798,33030000.0
2008-11-05 12:30:00,3.4981,3.50181,3.48864,3.49923,40900000.0
2008-11-05 12:35:00,3.49744,3.50268,3.48912,3.49668,30020000.0
2008-11-05 12:40:00,3.49969,3.50117,3.48837,3.48847,36760000.0
2008-11-05 12:45:00,3.49707,3.49847,3.48555,3.49499,30020000.0
2008-11-05 12:50:00,3.49236,3.49807,3.48651,3.48911,34540000.0
2008-11-05 12:55:00,3.49149,3.49588,3.48186,3.49355,48770000.0
2008-11-05 13:00:00,3.4939,3.50091,3.48688,3.4978,52160000.0
2008-11-05 13:05:00,3.4985,3.50215,3.48818,3.49866,39040000.0
2008-11-05 13:10:00,3.49801,3.49991,3.48788,3.49376,34140000.0
2008-11-05 13:15:00,3.49598,3.49715,3.48521,3.49518,34510000.0
2008-11-05 13:20:00,3.49002,3.4967,3.48315,3.48741,32270000.0
2008-11-05 13:25:00,3.49416,3.49819,3.48696,3.49139,38670000.0
2008-11-05 13:30:00,3.49123,3.49864,3.4837,3.49108,39010000.0
2008-11-05 13:35:00,3.49477,3.49477,3.48373,3.49382,29640000.0
2008-11-05 13:40:00,3.49293,3.49421,3.48193,3.48893,27790000.0
2008-11-05 13:45:00,3.48715,3.49281,3.48035,3.48718,30390000.0
2008-11-05 13:50:00,3.48648,3.49076,3.46936,3.4735,53660000.0
2008-11-05 13:55:00,3.47734,3.48397,3.47427,3.47859,39780000.0
2008-11-05 14:00:00,3.47165,3.48055,3.47,3.47485,33020000.0
2008-11-05 14:05:00,3.48044,3.48194,3.47233,3.47581,38300000.0
2008-11-05 14:10:00,3.47171,3.48142,3.469,3.47482,36780000.0
2008-11-05 14:15:00,3.47886,3.48507,3.47312,3.47312,39780000.0
2008-11-05 14:20:00,3.4807,3.48762,3.4737,3.48661,35290000.0
2008-11-05 14:25:00,3.48545,3.49294,3.47759,3.48792,41680000.0
2008-11-05 14:30:00,3.48604,3.49458,3.47929,3.49229,30790000.0
2008-11-05 14:35:00,3.49389,3.50493,3.48553,3.50416,36040000.0
2008-11-05 14:40:00,3.50427,3.50627,3.49609,3.50143,31520000.0
2008-11-05 14:45:00,3.50165,3.50461,3.49119,3.50255,32640000.0
2008-11-05 14:50:00,3.49953,3.51175,3.49762,3.50282,31160000.0
2008-11-05 14:55:00,3.50811,3.51275,3.49695,3.49945,36770000.0
2008-11-05 15:00:00,3.50567,3.51089,3.49677,3.50806,36030000.0
2008-11-05 15:05:00,3.50374,3.51321,3.50006,3.50316,31520000.0
2008-11-05 15:10:00,3.50634,3.51409,3.50067,3.50928,53300000.0
2008-11-05 15:15:00,3.50538,3.51596,3.50084,3.51596,36760000.0
2008-11-05 15:20:00,3.50797,3.51462,3.49813,3.51081,36020000.0
2008-11-05 15:25:00,3.50963,3.52211,3.5057,3.50948,44660000.0
2008-11-05 15:30:00,3.51957,3.52068,3.50985,3.50985,36400000.0
2008-11-05 15:35:00,3.51709,3.51897,3.50509,3.51685,38270000.0
2008-11-05 15:40:00,3.51704,3.51824,3.50387,3.51041,42030000.0
2008-11-05 15:45:00,3.51177,3.51465,3.50059,3.50571,31520000.0
2008-11-05 15:50:00,3.51067,3.51262,3.50021,3.50438,31140000.0
2008-11-05 15:55:00,3.50829,3.51015,3.50227,3.50499,38640000.0
2008-11-05 16:00:00,3.50902,3.50951,3.49687,3.50609,30390000.0
2008-11-05 16:05:00,3.50166,3.50753,3.49125,3.50368,31150000.0
2008-11-05 16:10:00,3.5005,3.50592,3.49198,3.50194,37520000.0
2008-11-05 16:15:00,3.50385,3.50997,3.4949,3.50666,38280000.0
2008-11-05 16:20:00,3.50491,3.51279,3.49815,3.49816,38640000.0
2008-11-05 16:25:00,3.50508,3.50713,3.49633,3.50626,31530000.0
2008-11-05 16:30:00,3.50125,3.51167,3.49634,3.5091,33010000.0
2008-11-05 16:35:00,3.50794,3.51557,3.50311,3.51393,42030000.0
2008-11-05 16:40:00,3.5135,3.52039,3.50762,3.51507,39780000.0
2008-11-05 16:45:00,3.51817,3.52269,3.50851,3.51763,33030000.0
2008-11-05 16:50:00,3.51318,3.52171,3.50627,3.51325,34910000.0
2008-11-05 16:55:00,3.51459,3.51986,3.50451,3.51136,37520000.0
2008-11-05 17:00:00,3.51079,3.51538,3.49547,3.50928,35660000.0
2008-11-05 17:05:00,3.50381,3.50916,3.49655,3.50548,32640000.0
2008-11-05 17:10:00,3.50709,3.50858,3.49432,3.5008,30400000.0
2008-11-05 17:15:00,3.50626,3.50732,3.49227,3.50314,33020000.0
2008-11-05 17:20:00,3.50691,3.51428,3.49986,3.51245,48780000.0
2008-11-05 17:25:00,3.5111,3.52028,3.5093,3.51405,54810000.0
2008-11-05 17:30:00,3.51803,3.5234,3.50826,3.51574,34150000.0
2008-11-05 17:35:00,3.51717,3.52402,3.50392,3.50686,61540000.0
2008-11-05 17:40:00,3.51293,3.51559,3.50065,3.50641,33760000.0
2008-11-05 17:45:00,3.50864,3.51463,3.49783,3.50611,28900000.0
2008-11-05 17:50:00,3.50786,3.51998,3.50407,3.51998,28170000.0
2008-11-05 17:55:00,3.52048,3.52314,3.50455,3.50835,45760000.0
2008-11-05 18:00:00,3.51493,3.51973,3.50355,3.51305,39390000.0
2008-11-05 18:05:00,3.50468,3.50871,3.49627,3.50542,33770000.0
2008-11-05 18:10:00,3.49725,3.5057,3.49126,3.50455,35650000.0
2008-11-05 18:15:00,3.50308,3.5073,3.49629,3.49915,33030000.0
2008-11-05 18:20:00,3.49903,3.5069,3.49359,3.50044,37150000.0
2008-11-05 18:25:00,3.50571,3.50799,3.4979,3.5046,33770000.0
2008-11-05 18:30:00,3.507,3.50891,3.493,3.5033,42400000.0
2008-11-05 18:35:00,3.50051,3.5104,3.49583,3.50857,36020000.0
2008-11-05 18:40:00,3.49988,3.51736,3.49988,3.51608,34910000.0
2008-11-05 18:45:00,3.51577,3.52938,3.51116,3.52395,30030000.0
2008-11-05 18:50:00,3.52767,3.53305,3.51714,3.52112,33020000.0
2008-11-05 18:55:00,3.52291,3.53178,3.51679,3.52871,45040000.0
2008-11-05 19:00:00,3.52581,3.53144,3.52072,3.52561,24770000.0
2008-11-05 19:05:00,3.52781,3.53019,3.51967,3.51967,26260000.0
2008-11-05 19:10:00,3.53027,3.53103,3.52035,3.5307,16890000.0
2008-11-05 19:15:00,3.53294,3.53294,3.52016,3.52345,14270000.0
2008-11-05 19:20:00,3.52905,3.53222,3.51999,3.52874,15390000.0
2008-11-05 19:25:00,3.52763,3.53301,3.52132,3.53069,27380000.0
2008-11-05 19:30:00,3.53107,3.53364,3.52165,3.52516,22520000.0
2008-11-05 19:35:00,3.52669,3.53105,3.51956,3.52895,11260000.0
2008-11-05 19:40:00,3.52878,3.53645,3.52483,3.52807,37140000.0
2008-11-05 19:45:00,3.52472,3.53437,3.52472,3.53111,9000000.0
2008-11-05 19:50:00,3.53249,3.53563,3.52443,3.5309,5250000.0
2008-11-05 19:55:00,3.52624,3.53309,3.52002,3.52942,23290000.0
2008-11-05 20:00:00,3.52967,3.53384,3.52402,3.52967,7510000.0
2008-11-05 20:05:00,3.53147,3.53245,3.52238,3.53028,4880000.0
2008-11-05 20:10:00,3.52973,3.53132,3.51812,3.52897,12400000.0
2008-11-05 20:15:00,3.53199,3.53247,3.51954,3.51954,25900000.0
2008-11-05 20:20:00,3.53108,3.53108,3.5241,3.5279,5250000.0
2008-11-05 20:30:00,3.53188,3.53345,3.52206,3.52206,15750000.0
2008-11-05 20:45:00,3.52472,3.53461,3.52098,3.52846,16880000.0
2008-11-05 21:00:00,3.53382,3.53481,3.52492,3.53289,4510000.0
2008-11-05 21:10:00,3.52467,3.53048,3.52259,3.52332,5260000.0
2008-11-05 21:15:00,3.53372,3.53471,3.52482,3.53279,4880000.0
2008-11-05 21:30:00,3.53023,3.53329,3.52275,3.53043,12380000.0
2008-11-05 21:35:00,3.53236,3.53301,3.51995,3.53209,23630000.0
2008-11-05 21:45:00,3.53462,3.53561,3.52572,3.53369,4880000.0
2008-11-05 22:00:00,3.53442,3.53541,3.5212,3.5301,18010000.0
2008-11-05 22:10:00,3.53144,3.53184,3.52178,3.53012,4510000.0
2008-11-05 22:15:00,3.53282,3.53564,3.5242,3.53166,6000000.0
2008-11-05 22:20:00,3.53041,3.53326,3.52134,3.52802,55170000.0
2008-11-05 22:25:00,3.52838,3.5342,3.52256,3.53293,37920000.0
2008-11-05 22:30:00,3.5337,3.53402,3.52196,3.52196,33790000.0
2008-11-05 22:35:00,3.53039,3.53173,3.5191,3.52586,39020000.0
2008-11-05 22:40:00,3.52611,3.53076,3.51816,3.52382,66400000.0
2008-11-05 22:45:00,3.53046,3.53403,3.52224,3.53082,46520000.0
2008-11-05 22:50:00,3.52611,3.53053,3.51964,3.52407,32670000.0
2008-11-05 22:55:00,3.52552,3.53369,3.52025,3.53289,48790000.0
2008-11-05 23:00:00,3.53206,3.53849,3.52564,3.53587,34140000.0
2008-11-05 23:05:00,3.53429,3.53722,3.52448,3.53052,37140000.0
2008-11-05 23:10:00,3.53283,3.53544,3.52023,3.52933,35270000.0
2008-11-05 23:15:00,3.53124,3.53124,3.51578,3.52721,31540000.0
2008-11-05 23:20:00,3.52759,3.53283,3.51564,3.52372,34540000.0
2008-11-05 23:25:00,3.52519,3.52869,3.51679,3.52528,35660000.0
2008-11-05 23:30:00,3.52895,3.53004,3.51764,3.518,26660000.0
2008-11-05 23:35:00,3.52239,3.52771,3.51605,3.52678,29650000.0
2008-11-05 23:40:00,3.52398,3.53285,3.51696,3.52561,46160000.0
2008-11-05 23:45:00,3.52771,3.52886,3.51713,3.51713,35650000.0
2008-11-05 23:50:00,3.52561,3.52892,3.51758,3.52142,38270000.0
2008-11-05 23:55:00,3.52687,3.53122,3.51705,3.52494,42050000.0
2008-11-06 00:00:00,3.52913,3.52937,3.51577,3.52531,39400000.0
2008-11-06 00:05:00,3.52859,3.53055,3.5166,3.52714,42450000.0
2008-11-06 00:10:00,3.52759,3.52794,3.52471,3.52499,4510000.0
2008-11-06 00:15:00,3.53002,3.53002,3.517,3.52751,37530000.0
2008-11-06 00:20:00,3.52512,3.53425,3.51493,3.52117,42030000.0
2008-11-06 00:25:00,3.52132,3.528,3.5148,3.52197,25900000.0
2008-11-06 00:30:00,3.52636,3.53044,3.51514,3.5274,30020000.0
2008-11-06 00:35:00,3.52601,3.52876,3.51179,3.51179,29660000.0
2008-11-06 00:40:00,3.51004,3.53044,3.50203,3.52788,38280000.0
2008-11-06 00:45:00,3.52728,3.5313,3.51913,3.5242,33030000.0
2008-11-06 00:50:00,3.52885,3.52969,3.51012,3.51809,19510000.0
2008-11-06 01:00:00,3.51193,3.51773,3.50311,3.51197,46150000.0
2008-11-06 01:05:00,3.51195,3.5193,3.50194,3.51355,50690000.0
2008-11-06 01:10:00,3.51233,3.51496,3.50036,3.51294,37150000.0
2008-11-06 01:15:00,3.51088,3.51546,3.50435,3.51413,31530000.0
2008-11-06 01:20:00,3.50811,3.51879,3.50412,3.51293,26270000.0
2008-11-06 01:25:00,3.51801,3.51924,3.50662,3.51323,22130000.0
2008-11-06 01:30:00,3.52002,3.52002,3.50843,3.51745,28510000.0
2008-11-06 01:35:00,3.51781,3.52087,3.50879,3.51562,30010000.0
2008-11-06 01:40:00,3.51289,3.52034,3.50628,3.51443,63410000.0
2008-11-06 01:45:00,3.5211,3.5211,3.5081,3.51185,27400000.0
2008-11-06 01:50:00,3.51214,3.52134,3.50893,3.51874,25890000.0
2008-11-06 01:55:00,3.51519,3.52525,3.50834,3.51498,32630000.0
2008-11-06 02:00:00,3.51664,3.52133,3.50703,3.52013,26260000.0
2008-11-06 02:05:00,3.5201,3.52241,3.50863,3.5179,39010000.0
2008-11-06 02:10:00,3.50812,3.52152,3.50659,3.51475,37150000.0
2008-11-06 02:15:00,3.51788,3.51907,3.50845,3.5181,44290000.0
2008-11-06 02:20:00,3.51859,3.51956,3.51095,3.51417,30400000.0
2008-11-06 02:25:00,3.51217,3.52043,3.50886,3.52043,40140000.0
2008-11-06 02:30:00,3.51831,3.51966,3.50709,3.51718,43520000.0
2008-11-06 02:35:00,3.50917,3.52062,3.5078,3.51796,43540000.0
2008-11-06 02:40:00,3.5179,3.52033,3.50824,3.52033,32260000.0
2008-11-06 02:45:00,3.51354,3.52066,3.50791,3.51523,54430000.0
2008-11-06 02:50:00,3.51295,3.51992,3.50856,3.51624,30760000.0
2008-11-06 02:55:00,3.51201,3.52006,3.50906,3.5173,28150000.0
2008-11-06 03:00:00,3.51447,3.52006,3.50768,3.51159,40160000.0
2008-11-06 03:05:00,3.52009,3.52233,3.50915,3.51853,34520000.0
2008-11-06 03:10:00,3.51326,3.51917,3.50605,3.51384,34160000.0
2008-11-06 03:15:00,3.51641,3.52355,3.50614,3.5125,45410000.0
2008-11-06 03:20:00,3.51309,3.5186,3.5067,3.5067,34520000.0
2008-11-06 03:25:00,3.51752,3.51861,3.51099,3.51425,23280000.0
2008-11-06 03:30:00,3.51559,3.52222,3.50894,3.51439,36390000.0
2008-11-06 03:35:00,3.50597,3.51941,3.50597,3.51364,28900000.0
2008-11-06 03:40:00,3.51479,3.51928,3.50865,3.51602,27390000.0
2008-11-06 03:45:00,3.51717,3.52265,3.50863,3.51727,39400000.0
2008-11-06 03:50:00,3.51686,3.51981,3.50914,3.51767,35270000.0
2008-11-06 03:55:00,3.51435,3.52089,3.50892,3.51767,32260000.0
2008-11-06 04:00:00,3.51734,3.52075,3.50884,3.51752,40150000.0
2008-11-06 04:05:00,3.51793,3.51881,3.50899,3.51195,18760000.0
2008-11-06 04:10:00,3.5185,3.51994,3.50898,3.51602,37890000.0
2008-11-06 04:15:00,3.51612,3.52411,3.50425,3.5148,49900000.0
2008-11-06 04:20:00,3.51761,3.52002,3.50741,3.51764,30010000.0
2008-11-06 04:25:00,3.50872,3.52351,3.50872,3.5177,30390000.0
2008-11-06 04:30:00,3.51808,3.5239,3.50909,3.51849,36010000.0
2008-11-06 04:35:00,3.51639,3.52009,3.50738,3.51752,48770000.0
2008-11-06 04:40:00,3.50883,3.51996,3.50883,3.51641,37880000.0
2008-11-06 04:45:00,3.51409,3.52154,3.50775,3.51781,32280000.0
2008-11-06 04:50:00,3.50867,3.51917,3.50867,3.51251,34510000.0
2008-11-06 04:55:00,3.51628,3.51953,3.50562,3.51755,48770000.0
2008-11-06 05:00:00,3.51912,3.52038,3.50872,3.51263,30410000.0
2008-11-06 05:05:00,3.51779,3.52005,3.51019,3.51242,43910000.0
2008-11-06 05:10:00,3.51873,3.52085,3.50933,3.51749,39400000.0
2008-11-06 05:15:00,3.51708,3.52032,3.50707,3.51917,38260000.0
2008-11-06 05:20:00,3.51665,3.52035,3.50852,3.51879,53640000.0
2008-11-06 05:25:00,3.51389,3.52117,3.50855,3.51194,41640000.0
2008-11-06 05:30:00,3.51622,3.52246,3.50908,3.51627,35650000.0
2008-11-06 05:35:00,3.51875,3.52388,3.50668,3.51667,39390000.0
2008-11-06 05:40:00,3.51286,3.52273,3.50865,3.51523,39780000.0
2008-11-06 05:45:00,3.5202,3.52115,3.50685,3.51943,36380000.0
2008-11-06 05:50:00,3.51811,3.51906,3.50429,3.51465,34150000.0
2008-11-06 05:55:00,3.51726,3.51978,3.5066,3.51211,34910000.0
2008-11-06 06:00:00,3.51727,3.52348,3.50725,3.51569,48800000.0
2008-11-06 06:05:00,3.51284,3.52146,3.50964,3.51562,31130000.0
2008-11-06 06:10:00,3.5127,3.52152,3.50707,3.51754,31500000.0
2008-11-06 06:15:00,3.52107,3.52107,3.50763,3.51635,27020000.0
2008-11-06 06:20:00,3.51711,3.51894,3.5061,3.51739,24760000.0
2008-11-06 06:25:00,3.51811,3.51927,3.50522,3.51468,31890000.0
2008-11-06 06:30:00,3.521,3.52135,3.50735,3.51706,42760000.0
2008-11-06 06:35:00,3.51713,3.52118,3.50533,3.5175,51760000.0
2008-11-06 06:40:00,3.51678,3.52075,3.50667,3.5149,36020000.0
2008-11-06 06:45:00,3.51782,3.5214,3.50737,3.51178,37520000.0
2008-11-06 06:50:00,3.51335,3.5191,3.50796,3.5128,30410000.0
2008-11-06 06:55:00,3.5159,3.52194,3.5085,3.5118,30390000.0
2008-11-06 07:00:00,3.52143,3.52143,3.50451,3.51137,36020000.0
2008-11-06 07:05:00,3.5099,3.52189,3.50637,3.5138,50290000.0
2008-11-06 07:10:00,3.5079,3.5213,3.505,3.51553,33400000.0
2008-11-06 07:15:00,3.52041,3.52041,3.50937,3.51806,24770000.0
2008-11-06 07:20:00,3.51749,3.5233,3.50719,3.51195,32650000.0
2008-11-06 07:25:00,3.52065,3.52065,3.50535,3.51839,31540000.0
2008-11-06 07:30:00,3.51621,3.52108,3.51015,3.51457,28520000.0
2008-11-06 07:35:00,3.51869,3.5189,3.50727,3.51586,27770000.0
2008-11-06 07:40:00,3.51824,3.52027,3.50846,3.51599,33390000.0
2008-11-06 07:45:00,3.51355,3.52408,3.50693,3.51693,30030000.0
2008-11-06 07:50:00,3.51325,3.52225,3.50928,3.51492,31530000.0
2008-11-06 07:55:00,3.51287,3.52087,3.50693,3.51779,29650000.0
2008-11-06 08:00:00,3.51626,3.52121,3.50732,3.51718,39400000.0
2008-11-06 08:05:00,3.51917,3.52024,3.50788,3.51848,30400000.0
2008-11-06 08:10:00,3.51643,3.52076,3.50928,3.51352,24770000.0
2008-11-06 08:15:00,3.51329,3.52115,3.50993,3.51506,31160000.0
2008-11-06 08:20:00,3.52026,3.52026,3.50916,3.51859,30030000.0
2008-11-06 08:25:00,3.51001,3.52014,3.50867,3.51834,33010000.0
2008-11-06 08:30:00,3.52113,3.52113,3.50739,3.5175,28880000.0
2008-11-06 08:35:00,3.51558,3.52069,3.50953,3.51429,29270000.0
2008-11-06 08:40:00,3.51472,3.52001,3.50784,3.51711,27020000.0
2008-11-06 08:45:00,3.51918,3.52038,3.50867,3.51841,31880000.0
2008-11-06 08:50:00,3.51702,3.51886,3.50537,3.51784,40130000.0
2008-11-06 08:55:00,3.51963,3.52798,3.51679,3.52714,35280000.0
2008-11-06 09:00:00,3.53075,3.53075,3.52055,3.52912,34510000.0
2008-11-06 09:05:00,3.52501,3.53336,3.51471,3.52457,32270000.0
2008-11-06 09:10:00,3.51824,3.52849,3.50964,3.52713,25150000.0
2008-11-06 09:15:00,3.52808,3.52824,3.5149,3.52068,31910000.0
2008-11-06 09:20:00,3.5153,3.53307,3.5153,3.52327,32280000.0
2008-11-06 09:25:00,3.53008,3.53636,3.52182,3.5276,27770000.0
2008-11-06 09:30:00,3.5323,3.54164,3.52484,3.54059,34150000.0
2008-11-06 09:35:00,3.54094,3.55138,3.53211,3.55084,27400000.0
2008-11-06 09:40:00,3.54632,3.56397,3.54189,3.56358,51410000.0
2008-11-06 09:45:00,3.55754,3.56308,3.5501,3.55405,34520000.0
2008-11-06 09:50:00,3.55755,3.56105,3.54475,3.552,35280000.0
2008-11-06 09:55:00,3.54121,3.55468,3.53893,3.54853,36020000.0
2008-11-06 10:00:00,3.55066,3.55066,3.53496,3.53496,26640000.0
2008-11-06 10:05:00,3.54401,3.54613,3.53136,3.54262,31520000.0
2008-11-06 10:10:00,3.54062,3.54438,3.52869,3.52869,38650000.0
2008-11-06 10:15:00,3.53417,3.53918,3.52279,3.53624,39400000.0
2008-11-06 10:20:00,3.53671,3.53757,3.52211,3.52211,35650000.0
2008-11-06 10:25:00,3.52317,3.52847,3.51288,3.52485,33780000.0
2008-11-06 10:30:00,3.52447,3.52447,3.50383,3.51415,31160000.0
2008-11-06 10:35:00,3.51476,3.51957,3.50663,3.51468,30020000.0
2008-11-06 10:40:00,3.5095,3.52364,3.50614,3.51768,43150000.0
2008-11-06 10:45:00,3.52461,3.52982,3.51348,3.5288,34520000.0
2008-11-06 10:50:00,3.52887,3.53656,3.51752,3.53385,36020000.0
2008-11-06 10:55:00,3.53219,3.53732,3.5235,3.53476,51020000.0
2008-11-06 11:00:00,3.53489,3.53917,3.52548,3.53634,40150000.0
2008-11-06 11:05:00,3.5395,3.54292,3.53096,3.54246,34900000.0
2008-11-06 11:10:00,3.53801,3.54899,3.53169,3.54544,36390000.0
2008-11-06 11:15:00,3.54302,3.54972,3.5347,3.54381,31520000.0
2008-11-06 11:20:00,3.54564,3.54717,3.53634,3.5447,28890000.0
2008-11-06 11:25:00,3.54205,3.54541,3.52998,3.54131,39020000.0
2008-11-06 11:30:00,3.54176,3.54881,3.53157,3.53901,47290000.0
2008-11-06 11:35:00,3.54536,3.5528,3.53514,3.5498,45410000.0
2008-11-06 11:40:00,3.55172,3.5554,3.54519,3.55536,34520000.0
2008-11-06 11:45:00,3.5468,3.56162,3.54664,3.54993,37530000.0
2008-11-06 11:50:00,3.55705,3.55821,3.54619,3.55591,29640000.0
2008-11-06 11:55:00,3.55696,3.56234,3.54826,3.56234,45030000.0
2008-11-06 12:00:00,3.55605,3.5629,3.54999,3.5586,32630000.0
2008-11-06 12:05:00,3.54992,3.56493,3.54992,3.56493,30770000.0
2008-11-06 12:10:00,3.56274,3.57402,3.55502,3.56026,45030000.0
2008-11-06 12:15:00,3.57341,3.57642,3.56439,3.57322,51020000.0
2008-11-06 12:20:00,3.57395,3.57474,3.56215,3.56956,29650000.0
2008-11-06 12:25:00,3.56536,3.57012,3.55322,3.55857,32640000.0
2008-11-06 12:30:00,3.55916,3.56675,3.55313,3.56436,41640000.0
2008-11-06 12:35:00,3.56239,3.56793,3.55318,3.56747,30760000.0
2008-11-06 12:40:00,3.56643,3.56855,3.55598,3.55751,35650000.0
2008-11-06 12:45:00,3.56629,3.56778,3.55441,3.56507,30010000.0
2008-11-06 12:50:00,3.56168,3.56858,3.55574,3.5612,34540000.0
2008-11-06 12:55:00,3.56392,3.56908,3.55751,3.56908,46560000.0
2008-11-06 13:00:00,3.56936,3.57112,3.55379,3.56694,53280000.0
2008-11-06 13:05:00,3.56501,3.56705,3.55545,3.56201,40140000.0
2008-11-06 13:10:00,3.56143,3.56697,3.55093,3.56275,33400000.0
2008-11-06 13:15:00,3.56442,3.56623,3.55573,3.56623,31920000.0
2008-11-06 13:20:00,3.56173,3.56911,3.55693,3.56169,31530000.0
2008-11-06 13:25:00,3.56669,3.57188,3.55931,3.56497,39770000.0
2008-11-06 13:30:00,3.56457,3.57867,3.55693,3.5739,37900000.0
2008-11-06 13:35:00,3.57974,3.5803,3.56733,3.57727,27790000.0
2008-11-06 13:40:00,3.57394,3.57717,3.55997,3.57134,29640000.0
2008-11-06 13:45:00,3.56859,3.57334,3.56028,3.569,30020000.0
2008-11-06 13:50:00,3.56879,3.57275,3.5594,3.56202,55530000.0
2008-11-06 13:55:00,3.56633,3.57222,3.55793,3.56882,40150000.0
2008-11-06 14:00:00,3.56125,3.57059,3.54653,3.54865,33390000.0
2008-11-06 14:05:00,3.55609,3.56393,3.55087,3.56027,39780000.0
2008-11-06 14:10:00,3.55333,3.56544,3.54783,3.55951,36040000.0
2008-11-06 14:15:00,3.56356,3.56356,3.54756,3.54756,40520000.0
2008-11-06 14:20:00,3.5559,3.55699,3.54579,3.55435,36020000.0
2008-11-06 14:25:00,3.55234,3.55772,3.54447,3.54976,44280000.0
2008-11-06 14:30:00,3.54459,3.5594,3.54357,3.55741,32640000.0
2008-11-06 14:35:00,3.56036,3.56091,3.544,3.5567,36410000.0
2008-11-06 14:40:00,3.55732,3.55732,3.54255,3.5519,30780000.0
2008-11-06 14:45:00,3.54977,3.57062,3.54614,3.56969,33010000.0
2008-11-06 14:50:00,3.56525,3.57717,3.56001,3.57674,31900000.0
2008-11-06 14:55:00,3.57914,3.58969,3.57012,3.57745,35290000.0
2008-11-06 15:00:00,3.58251,3.60599,3.5767,3.60599,37510000.0
2008-11-06 15:05:00,3.59891,3.60982,3.5946,3.5946,31140000.0
2008-11-06 15:10:00,3.59751,3.6005,3.58391,3.59469,55160000.0
2008-11-06 15:15:00,3.5886,3.61788,3.58805,3.61788,35280000.0
2008-11-06 15:20:00,3.61374,3.63188,3.6115,3.62384,35650000.0
2008-11-06 15:25:00,3.62093,3.62093,3.59992,3.59992,45770000.0
2008-11-06 15:30:00,3.60891,3.60914,3.59842,3.59987,36040000.0
2008-11-06 15:35:00,3.60594,3.61303,3.59774,3.60979,39770000.0
2008-11-06 15:40:00,3.60995,3.61619,3.60029,3.60995,41660000.0
2008-11-06 15:45:00,3.61178,3.61381,3.60419,3.60663,30790000.0
2008-11-06 15:50:00,3.60724,3.61244,3.60091,3.60226,24380000.0
2008-11-06 15:55:00,3.60561,3.61346,3.60003,3.60914,39380000.0
2008-11-06 16:00:00,3.61484,3.61555,3.6072,3.61294,22900000.0
2008-11-06 16:05:00,3.60952,3.6154,3.60813,3.61363,17640000.0
2008-11-06 16:10:00,3.60994,3.61122,3.59326,3.60422,36400000.0
2008-11-06 16:15:00,3.60503,3.60503,3.58515,3.59454,37910000.0
2008-11-06 16:20:00,3.59274,3.60238,3.58803,3.59298,36040000.0
2008-11-06 16:25:00,3.60088,3.60217,3.58439,3.59383,32650000.0
2008-11-06 16:30:00,3.58532,3.59659,3.57538,3.58685,31900000.0
2008-11-06 16:35:00,3.5909,3.59395,3.57981,3.58825,41290000.0
2008-11-06 16:40:00,3.5893,3.59723,3.58033,3.58635,38660000.0
2008-11-06 16:45:00,3.59117,3.59577,3.58082,3.58899,33040000.0
2008-11-06 16:50:00,3.58637,3.5984,3.58393,3.59269,35640000.0
2008-11-06 16:55:00,3.59137,3.59739,3.5833,3.59366,39000000.0
2008-11-06 17:00:00,3.59391,3.59836,3.5862,3.59589,34910000.0
2008-11-06 17:05:00,3.59016,3.59967,3.58185,3.5914,33760000.0
2008-11-06 17:10:00,3.59573,3.59595,3.57756,3.58209,30770000.0
2008-11-06 17:15:00,3.59011,3.59334,3.57589,3.59045,33400000.0
2008-11-06 17:20:00,3.59317,3.59776,3.58447,3.59659,46920000.0
2008-11-06 17:25:00,3.593,3.60123,3.58662,3.59221,50660000.0
2008-11-06 17:30:00,3.59921,3.60136,3.59093,3.59612,34150000.0
2008-11-06 17:35:00,3.59743,3.60234,3.58868,3.59201,58190000.0
2008-11-06 17:40:00,3.60051,3.60661,3.58912,3.60133,33020000.0
2008-11-06 17:45:00,3.60243,3.60865,3.59628,3.60326,29270000.0
2008-11-06 17:50:00,3.60543,3.61482,3.59851,3.61237,21760000.0
2008-11-06 17:55:00,3.61032,3.61359,3.596,3.60489,44280000.0
2008-11-06 18:00:00,3.6112,3.61333,3.59975,3.61186,39020000.0
2008-11-06 18:05:00,3.60472,3.61637,3.60472,3.61551,34140000.0
2008-11-06 18:10:00,3.61319,3.61862,3.60612,3.61862,29660000.0
2008-11-06 18:15:00,3.61814,3.63196,3.61506,3.62511,34510000.0
2008-11-06 18:20:00,3.62471,3.63447,3.62318,3.62798,34560000.0
2008-11-06 18:25:00,3.63383,3.63441,3.62382,3.6338,33030000.0
2008-11-06 18:30:00,3.63526,3.63774,3.62004,3.63144,41280000.0
2008-11-06 18:35:00,3.6298,3.63687,3.6298,3.63578,21760000.0
2008-11-06 18:40:00,3.62588,3.6388,3.62348,3.63248,29270000.0
2008-11-06 18:45:00,3.63288,3.63399,3.61934,3.62887,23640000.0
2008-11-06 18:50:00,3.63156,3.63316,3.61948,3.62959,25170000.0
2008-11-06 18:55:00,3.62895,3.63532,3.6245,3.63371,5250000.0
2008-11-06 19:00:00,3.62982,3.63417,3.62051,3.6312,27020000.0
2008-11-06 19:05:00,3.63029,3.63645,3.62148,3.63102,40170000.0
2008-11-06 19:10:00,3.63119,3.63445,3.6202,3.632,41650000.0
2008-11-06 19:15:00,3.63478,3.63724,3.6253,3.63473,27400000.0
2008-11-06 19:20:00,3.63218,3.64225,3.62468,3.63947,31540000.0
2008-11-06 19:25:00,3.63508,3.64079,3.62894,3.63798,13880000.0
2008-11-06 19:30:00,3.63527,3.63802,3.62527,3.63508,36770000.0
2008-11-06 19:35:00,3.63706,3.63964,3.62421,3.63122,26630000.0
2008-11-06 19:40:00,3.63036,3.63203,3.62043,3.62426,34550000.0
2008-11-06 19:45:00,3.63099,3.63209,3.61982,3.62176,12410000.0
2008-11-06 19:50:00,3.62264,3.62936,3.61837,3.62753,14640000.0
2008-11-06 19:55:00,3.6296,3.62975,3.61983,3.62922,10530000.0
2008-11-06 20:00:00,3.62975,3.6308,3.61881,3.62704,12020000.0
2008-11-06 20:05:00,3.6282,3.6296,3.61904,3.62634,5250000.0
2008-11-06 20:10:00,3.63073,3.63187,3.61963,3.6287,38640000.0
2008-11-06 20:15:00,3.63078,3.63354,3.6208,3.62188,28890000.0
2008-11-06 20:20:00,3.63028,3.63057,3.61785,3.62312,31140000.0
2008-11-06 20:25:00,3.62365,3.63312,3.62269,3.63021,9750000.0
2008-11-06 20:30:00,3.62162,3.62697,3.62162,3.62697,1500000.0
2008-11-06 20:35:00,3.62989,3.63345,3.62034,3.62881,13890000.0
2008-11-06 20:40:00,3.63224,3.63352,3.62333,3.63011,5250000.0
2008-11-06 20:45:00,3.6327,3.6327,3.61899,3.62748,8650000.0
2008-11-06 20:50:00,3.62962,3.63879,3.62022,3.63722,22880000.0
2008-11-06 20:55:00,3.63321,3.63825,3.62198,3.63173,33020000.0
2008-11-06 21:00:00,3.63452,3.63452,3.62229,3.62445,6380000.0
2008-11-06 21:05:00,3.63149,3.63235,3.62112,3.63085,9760000.0
2008-11-06 21:10:00,3.62301,3.63159,3.62062,3.62923,13890000.0
2008-11-06 21:15:00,3.63192,3.63291,3.62302,3.63099,4880000.0
2008-11-06 21:20:00,3.63048,3.63145,3.62152,3.62922,4880000.0
2008-11-06 21:25:00,3.63084,3.63202,3.62558,3.62723,8250000.0
2008-11-06 21:30:00,3.62963,3.63269,3.62333,3.6277,12000000.0
2008-11-06 21:35:00,3.63033,3.63033,3.61882,3.62834,5250000.0
2008-11-06 21:45:00,3.63182,3.63281,3.61874,3.62918,9760000.0
2008-11-06 22:00:00,3.63372,3.63471,3.62482,3.63279,4510000.0
2008-11-06 22:15:00,3.63342,3.63441,3.62264,3.63062,10130000.0
2008-11-06 22:25:00,3.63488,3.63653,3.62659,3.63351,8260000.0
2008-11-06 22:30:00,3.63527,3.63791,3.62615,3.6265,13890000.0
2008-11-06 22:40:00,3.63345,3.63683,3.6272,3.63416,15000000.0
2008-11-06 22:45:00,3.63563,3.63563,3.6254,3.63425,4880000.0
2008-11-06 23:00:00,3.6366,3.64212,3.62291,3.63167,24770000.0
2008-11-06 23:10:00,3.63782,3.63894,3.62713,3.63477,11250000.0
2008-11-06 23:15:00,3.63772,3.63949,3.62949,3.63594,17630000.0
2008-11-06 23:20:00,3.63367,3.63817,3.6273,3.63456,26660000.0
2008-11-06 23:25:00,3.63272,3.64108,3.62572,3.63335,16880000.0
2008-11-06 23:30:00,3.63772,3.63772,3.62716,3.63487,9390000.0
2008-11-06 23:40:00,3.63618,3.63707,3.62715,3.63491,4880000.0
2008-11-06 23:45:00,3.63692,3.63791,3.62802,3.63599,5250000.0
2008-11-06 23:55:00,3.63615,3.63655,3.62663,3.63481,5250000.0
2008-11-07 00:00:00,3.63713,3.6385,3.62514,3.63409,15000000.0
2008-11-07 00:10:00,3.63531,3.639,3.62808,3.62988,8250000.0
2008-11-07 00:15:00,3.63629,3.63778,3.63264,3.63696,6770000.0
2008-11-07 00:25:00,3.63502,3.63556,3.62393,3.62914,3380000.0
2008-11-07 00:30:00,3.63275,3.63275,3.61969,3.6315,9750000.0
2008-11-07 00:35:00,3.63269,3.63637,3.62654,3.63368,7520000.0
2008-11-07 00:45:00,3.63562,3.63661,3.62672,3.63469,4880000.0
2008-11-07 01:00:00,3.63043,3.63641,3.62513,3.63104,6770000.0
2008-11-07 01:05:00,3.63401,3.63556,3.62545,3.63458,6760000.0
2008-11-07 01:10:00,3.63197,3.63602,3.62662,3.63387,5250000.0
2008-11-07 01:30:00,3.63562,3.63661,3.62672,3.63469,4510000.0
2008-11-07 01:45:00,3.63552,3.63651,3.62662,3.63459,4140000.0
2008-11-07 01:55:00,3.63076,3.63548,3.62586,3.63245,9390000.0
2008-11-07 02:15:00,3.63239,3.63582,3.62632,3.63582,11280000.0
2008-11-07 02:25:00,3.63618,3.63622,3.62921,3.63618,10510000.0
2008-11-07 02:45:00,3.63028,3.63642,3.62622,3.63187,18050000.0
2008-11-07 02:50:00,3.6229,3.63353,3.6229,3.6325,9010000.0
2008-11-07 02:55:00,3.62771,3.63651,3.62423,3.63278,15400000.0
2008-11-07 03:00:00,3.63257,3.63637,3.62524,3.63124,11650000.0
2008-11-07 03:15:00,3.62955,3.63625,3.62662,3.63442,15390000.0
2008-11-07 03:30:00,3.63122,3.63562,3.62622,3.62913,16150000.0
2008-11-07 03:35:00,3.62002,3.63991,3.62002,3.63493,18390000.0
2008-11-07 03:45:00,3.63568,3.64052,3.63102,3.63971,7900000.0
2008-11-07 03:50:00,3.63641,3.63672,3.62772,3.63672,3750000.0
2008-11-07 03:55:00,3.62644,3.63152,3.62212,3.62934,7500000.0
2008-11-07 04:00:00,3.63603,3.64131,3.63052,3.63553,12770000.0
2008-11-07 04:10:00,3.63504,3.63869,3.62522,3.63386,24390000.0
2008-11-07 04:15:00,3.63199,3.63954,3.62611,3.63729,26650000.0
2008-11-07 04:20:00,3.63791,3.63988,3.6298,3.63895,6000000.0
2008-11-07 04:25:00,3.62732,3.63841,3.62732,3.63634,13890000.0
2008-11-07 04:30:00,3.63951,3.63951,3.63463,3.63478,5630000.0
2008-11-07 04:35:00,3.6351,3.63906,3.62844,3.63796,27010000.0
2008-11-07 04:45:00,3.63424,3.64206,3.63424,3.63843,6000000.0
2008-11-07 05:00:00,3.63808,3.64162,3.62983,3.64097,9000000.0
2008-11-07 05:15:00,3.63847,3.64058,3.62962,3.63129,14250000.0
2008-11-07 05:30:00,3.63415,3.64065,3.63122,3.64065,12000000.0
2008-11-07 05:35:00,3.63539,3.63992,3.62501,3.63952,15010000.0
2008-11-07 05:45:00,3.63962,3.64056,3.63647,3.64056,5250000.0
2008-11-07 05:55:00,3.63746,3.64246,3.63098,3.63182,7500000.0
2008-11-07 06:00:00,3.63332,3.63862,3.62922,3.63862,12750000.0
2008-11-07 06:10:00,3.64402,3.64513,3.63532,3.64513,5250000.0
2008-11-07 06:15:00,3.63827,3.63838,3.62878,3.63287,7890000.0
2008-11-07 06:25:00,3.64212,3.64212,3.63272,3.63997,7880000.0
2008-11-07 06:30:00,3.63699,3.63712,3.63337,3.63569,6000000.0
2008-11-07 06:45:00,3.63317,3.63726,3.62782,3.63722,7500000.0
2008-11-07 07:00:00,3.63697,3.63803,3.62822,3.63316,5630000.0
2008-11-07 07:15:00,3.63508,3.63508,3.62342,3.63197,11630000.0
2008-11-07 07:20:00,3.63309,3.64192,3.62412,3.64063,23630000.0
2008-11-07 07:30:00,3.63063,3.63592,3.62652,3.63379,5640000.0
2008-11-07 07:40:00,3.63927,3.64332,3.63392,3.64117,5250000.0
2008-11-07 07:45:00,3.62632,3.63572,3.62632,3.63572,8250000.0
2008-11-07 07:55:00,3.62827,3.63632,3.62742,3.63489,12760000.0
2008-11-07 08:00:00,3.62841,3.64064,3.62763,3.6381,31150000.0
2008-11-07 08:05:00,3.63899,3.63899,3.62558,3.63561,16530000.0
2008-11-07 08:10:00,3.62899,3.63475,3.6255,3.63086,6750000.0
2008-11-07 08:15:00,3.63213,3.63806,3.63115,3.63228,7500000.0
2008-11-07 08:20:00,3.63592,3.63592,3.62602,3.63429,7500000.0
2008-11-07 08:30:00,3.63782,3.63782,3.62842,3.63075,10510000.0
2008-11-07 08:35:00,3.63858,3.64438,3.63858,3.63875,6750000.0
2008-11-07 08:40:00,3.63181,3.63781,3.62543,3.63474,10890000.0
2008-11-07 08:45:00,3.63599,3.63801,3.63223,3.63749,8250000.0
2008-11-07 08:50:00,3.62978,3.64171,3.62753,3.63833,21030000.0
2008-11-07 08:55:00,3.63779,3.6412,3.6303,3.64073,20640000.0
2008-11-07 09:00:00,3.64214,3.64214,3.62912,3.63718,28520000.0
2008-11-07 09:05:00,3.63492,3.63861,3.62991,3.63725,4880000.0
2008-11-07 09:10:00,3.63936,3.64089,3.62918,3.63585,16500000.0
2008-11-07 09:15:00,3.6397,3.6397,3.62812,3.63041,20250000.0
2008-11-07 09:20:00,3.62624,3.63662,3.62624,3.627,22130000.0
2008-11-07 09:25:00,3.62934,3.63485,3.62029,3.62434,28140000.0
2008-11-07 09:30:00,3.62763,3.63206,3.61778,3.62036,33780000.0
2008-11-07 09:35:00,3.61698,3.62381,3.61156,3.61821,18380000.0
2008-11-07 09:40:00,3.61676,3.62224,3.60672,3.61568,40930000.0
2008-11-07 09:45:00,3.61162,3.62151,3.60721,3.61135,35260000.0
2008-11-07 09:50:00,3.61586,3.61958,3.60619,3.61789,27790000.0
2008-11-07 09:55:00,3.61996,3.62103,3.60463,3.60978,30390000.0
2008-11-07 10:00:00,3.6094,3.6094,3.56813,3.56813,27010000.0
2008-11-07 10:05:00,3.58061,3.58307,3.56768,3.57816,31130000.0
2008-11-07 10:10:00,3.58185,3.58845,3.57619,3.58211,42020000.0
2008-11-07 10:15:00,3.5867,3.5867,3.57357,3.58162,31150000.0
2008-11-07 10:20:00,3.58518,3.59521,3.57335,3.58977,34170000.0
2008-11-07 10:25:00,3.58957,3.60351,3.58396,3.60351,32280000.0
2008-11-07 10:30:00,3.60266,3.60442,3.59208,3.60148,25890000.0
2008-11-07 10:35:00,3.60335,3.6048,3.59339,3.60115,21030000.0
2008-11-07 10:40:00,3.6,3.60527,3.59589,3.59832,25140000.0
2008-11-07 10:45:00,3.60125,3.6078,3.59369,3.60289,34890000.0
2008-11-07 10:50:00,3.60303,3.60671,3.59187,3.60495,36030000.0
2008-11-07 10:55:00,3.60451,3.61188,3.59674,3.60748,46900000.0
2008-11-07 11:00:00,3.61065,3.61387,3.59949,3.60733,33020000.0
2008-11-07 11:05:00,3.6111,3.61209,3.60187,3.61158,35270000.0
2008-11-07 11:10:00,3.60656,3.62196,3.60311,3.61915,36410000.0
2008-11-07 11:15:00,3.61537,3.63368,3.61533,3.63154,34150000.0
2008-11-07 11:20:00,3.63166,3.63243,3.62119,3.63025,27030000.0
2008-11-07 11:25:00,3.63073,3.63343,3.62366,3.63288,38660000.0
2008-11-07 11:30:00,3.63351,3.63351,3.61926,3.62116,46530000.0
2008-11-07 11:35:00,3.62572,3.63128,3.61913,3.62929,44680000.0
2008-11-07 11:40:00,3.62817,3.63071,3.62155,3.62937,34150000.0
2008-11-07 11:45:00,3.62363,3.63334,3.61856,3.62442,37530000.0
2008-11-07 11:50:00,3.63308,3.64335,3.62411,3.64151,28530000.0
2008-11-07 11:55:00,3.64429,3.64482,3.62926,3.63822,46160000.0
2008-11-07 12:00:00,3.63565,3.64346,3.61704,3.62638,30410000.0
2008-11-07 12:05:00,3.61982,3.63081,3.61924,3.62847,29670000.0
2008-11-07 12:10:00,3.62701,3.63105,3.61527,3.62103,45030000.0
2008-11-07 12:15:00,3.6317,3.63266,3.62048,3.63153,49170000.0
2008-11-07 12:20:00,3.63546,3.63546,3.62389,3.63383,28910000.0
2008-11-07 12:25:00,3.63079,3.63617,3.62479,3.63499,30790000.0
2008-11-07 12:30:00,3.63872,3.64215,3.62754,3.63846,40530000.0
2008-11-07 12:35:00,3.6364,3.6387,3.6257,3.63672,28910000.0
2008-11-07 12:40:00,3.63441,3.64013,3.62936,3.63021,36760000.0
2008-11-07 12:45:00,3.63882,3.63936,3.62617,3.63631,29640000.0
2008-11-07 12:50:00,3.63501,3.64119,3.62973,3.63417,35650000.0
2008-11-07 12:55:00,3.63832,3.65151,3.63291,3.65151,48780000.0
2008-11-07 13:00:00,3.65043,3.65049,3.63241,3.64258,52530000.0
2008-11-07 13:05:00,3.64475,3.65976,3.64084,3.65976,38290000.0
2008-11-07 13:10:00,3.65956,3.66712,3.64813,3.66371,32290000.0
2008-11-07 13:15:00,3.66476,3.67314,3.65677,3.67256,33400000.0
2008-11-07 13:20:00,3.66649,3.67232,3.65673,3.66178,31160000.0
2008-11-07 13:25:00,3.66799,3.67014,3.65751,3.6643,39400000.0
2008-11-07 13:30:00,3.66464,3.67179,3.65592,3.66115,37160000.0
2008-11-07 13:35:00,3.66418,3.66418,3.6519,3.66375,29270000.0
2008-11-07 13:40:00,3.66147,3.66363,3.65169,3.65763,29650000.0
2008-11-07 13:45:00,3.65251,3.65699,3.64642,3.65278,30390000.0
2008-11-07 13:50:00,3.65196,3.65942,3.64302,3.64829,53290000.0
2008-11-07 13:55:00,3.65188,3.65796,3.64668,3.65583,34530000.0
2008-11-07 14:00:00,3.65189,3.66298,3.65084,3.65093,34140000.0
2008-11-07 14:05:00,3.65699,3.66192,3.6515,3.65717,40150000.0
2008-11-07 14:10:00,3.65476,3.66484,3.65048,3.65649,32270000.0
2008-11-07 14:15:00,3.65952,3.66133,3.6493,3.6493,39780000.0
2008-11-07 14:20:00,3.6578,3.66413,3.65112,3.66099,29650000.0
2008-11-07 14:25:00,3.66032,3.66651,3.65236,3.66116,45020000.0
2008-11-07 14:30:00,3.66156,3.67094,3.65418,3.6683,23290000.0
2008-11-07 14:35:00,3.66755,3.67038,3.65217,3.66592,38270000.0
2008-11-07 14:40:00,3.6701,3.67205,3.65802,3.66753,33400000.0
2008-11-07 14:45:00,3.66652,3.6704,3.65526,3.66312,31900000.0
2008-11-07 14:50:00,3.65922,3.66471,3.65392,3.6588,24010000.0
2008-11-07 14:55:00,3.65915,3.6616,3.64688,3.64955,35290000.0
2008-11-07 15:00:00,3.65501,3.66534,3.64884,3.66287,36770000.0
2008-11-07 15:05:00,3.65653,3.66489,3.64574,3.65482,30770000.0
2008-11-07 15:10:00,3.66042,3.66532,3.64796,3.65541,52930000.0
2008-11-07 15:15:00,3.65136,3.66733,3.65013,3.6631,35650000.0
2008-11-07 15:20:00,3.65671,3.6683,3.65361,3.66552,35280000.0
2008-11-07 15:25:00,3.66017,3.66484,3.64865,3.65137,37530000.0
2008-11-07 15:30:00,3.66604,3.6889,3.6603,3.68052,35290000.0
2008-11-07 15:35:00,3.68656,3.68925,3.67677,3.68598,38270000.0
2008-11-07 15:40:00,3.68207,3.6834,3.65832,3.67503,41660000.0
2008-11-07 15:45:00,3.67369,3.67521,3.6654,3.66757,31150000.0
2008-11-07 15:50:00,3.67157,3.67473,3.66272,3.66872,30400000.0
2008-11-07 15:55:00,3.66919,3.68513,3.66368,3.68351,37900000.0
2008-11-07 16:00:00,3.69234,3.6933,3.66469,3.67445,29660000.0
2008-11-07 16:05:00,3.67597,3.67889,3.65104,3.66073,19510000.0
2008-11-07 16:10:00,3.66416,3.66416,3.63718,3.64174,36770000.0
2008-11-07 16:15:00,3.6432,3.64324,3.62301,3.6306,37910000.0
2008-11-07 16:20:00,3.62869,3.6518,3.62196,3.64053,36040000.0
2008-11-07 16:25:00,3.64907,3.65538,3.63737,3.64834,31900000.0
2008-11-07 16:30:00,3.64465,3.6536,3.63332,3.6446,33010000.0
2008-11-07 16:35:00,3.64732,3.66767,3.63864,3.66333,35290000.0
2008-11-07 16:40:00,3.66272,3.66385,3.6432,3.65104,39780000.0
2008-11-07 16:45:00,3.65844,3.65844,3.63996,3.64328,33760000.0
2008-11-07 16:50:00,3.63942,3.65298,3.63565,3.64782,36010000.0
2008-11-07 16:55:00,3.64567,3.65143,3.63074,3.63498,36780000.0
2008-11-07 17:00:00,3.63017,3.63611,3.6177,3.62615,34180000.0
2008-11-07 17:05:00,3.61949,3.62453,3.60213,3.6158,31530000.0
2008-11-07 17:10:00,3.61426,3.62085,3.60806,3.61498,30030000.0
2008-11-07 17:15:00,3.61967,3.62036,3.60359,3.60944,33390000.0
2008-11-07 17:20:00,3.61336,3.61596,3.60226,3.60957,45810000.0
2008-11-07 17:25:00,3.60373,3.61177,3.59021,3.60526,57400000.0
2008-11-07 17:30:00,3.60842,3.62231,3.60365,3.61257,34890000.0
2008-11-07 17:35:00,3.61561,3.62341,3.60719,3.61015,63400000.0
2008-11-07 17:40:00,3.61488,3.63135,3.61103,3.62263,31540000.0
2008-11-07 17:45:00,3.62188,3.63741,3.61938,3.6303,29270000.0
2008-11-07 17:50:00,3.63126,3.64937,3.62917,3.64498,28150000.0
2008-11-07 17:55:00,3.64162,3.6576,3.62653,3.65068,42800000.0
2008-11-07 18:00:00,3.65796,3.6623,3.64054,3.65555,37170000.0
2008-11-07 18:05:00,3.64685,3.66157,3.64654,3.66101,33770000.0
2008-11-07 18:10:00,3.65314,3.66211,3.64912,3.66211,21790000.0
2008-11-07 18:15:00,3.66199,3.66426,3.64792,3.65239,34140000.0
2008-11-07 18:20:00,3.65288,3.65955,3.64681,3.6503,37150000.0
2008-11-07 18:25:00,3.6569,3.65768,3.64844,3.65444,25160000.0
2008-11-07 18:30:00,3.65555,3.65653,3.64016,3.65082,39430000.0
2008-11-07 18:35:00,3.65557,3.65627,3.65073,3.65073,6750000.0
2008-11-07 18:40:00,3.65704,3.66012,3.64853,3.65871,21380000.0
2008-11-07 18:45:00,3.65781,3.65781,3.64744,3.65174,17270000.0
2008-11-07 18:50:00,3.65678,3.65968,3.64461,3.65549,24390000.0
2008-11-07 18:55:00,3.65782,3.65934,3.6469,3.64762,25530000.0
2008-11-07 19:00:00,3.65186,3.65487,3.63548,3.646,32650000.0
2008-11-07 19:05:00,3.63835,3.64662,3.62884,3.64662,13510000.0
2008-11-07 19:10:00,3.64616,3.65239,3.64233,3.64746,13880000.0
2008-11-07 19:15:00,3.65284,3.65284,3.64459,3.64964,4510000.0
2008-11-07 19:20:00,3.63902,3.64871,3.62522,3.6485,28160000.0
2008-11-07 19:25:00,3.64569,3.65182,3.63908,3.64535,14270000.0
2008-11-07 19:30:00,3.64817,3.65074,3.62919,3.63434,31530000.0
2008-11-07 19:35:00,3.63751,3.64469,3.62613,3.64285,18780000.0
2008-11-07 19:40:00,3.64424,3.64967,3.63437,3.64247,24000000.0
2008-11-07 19:45:00,3.64136,3.64788,3.64136,3.64788,1500000.0
2008-11-07 19:50:00,3.63762,3.6464,3.63602,3.64623,18390000.0
2008-11-07 19:55:00,3.64553,3.64838,3.63524,3.64799,17260000.0
2008-11-07 20:00:00,3.64507,3.64924,3.63942,3.64235,6400000.0
2008-11-07 20:05:00,3.64525,3.64772,3.63854,3.64757,4890000.0
2008-11-07 20:10:00,3.64579,3.64823,3.63549,3.6481,26270000.0
2008-11-07 20:15:00,3.65214,3.65214,3.63965,3.64751,12750000.0
2008-11-07 20:20:00,3.64733,3.64733,3.64107,3.64586,5250000.0
2008-11-07 20:25:00,3.64942,3.65708,3.63972,3.65528,28500000.0
2008-11-07 20:30:00,3.65812,3.66049,3.64583,3.65637,22130000.0
2008-11-07 20:35:00,3.65675,3.65702,3.64749,3.65322,8260000.0
2008-11-07 20:40:00,3.6568,3.65693,3.6441,3.64855,50260000.0
2008-11-07 20:45:00,3.6525,3.65619,3.64996,3.65037,10500000.0
2008-11-07 20:50:00,3.65517,3.65574,3.64597,3.65383,4140000.0
2008-11-07 20:55:00,3.65305,3.65305,3.63995,3.64676,18410000.0
2008-11-07 21:00:00,3.65018,3.65135,3.63682,3.64602,31910000.0
2008-11-07 21:05:00,3.6461,3.65441,3.63984,3.64936,33780000.0
2008-11-07 21:10:00,3.64792,3.65484,3.63738,3.64373,44660000.0
2008-11-07 21:15:00,3.64987,3.64987,3.63841,3.64565,13140000.0
2008-11-07 21:20:00,3.64737,3.64737,3.64164,3.64164,1500000.0
2008-11-07 21:25:00,3.64796,3.6522,3.63628,3.65051,25880000.0
2008-11-07 21:30:00,3.645,3.65048,3.63748,3.6427,22880000.0
2008-11-07 21:35:00,3.64792,3.65048,3.63675,3.64624,31510000.0
2008-11-07 21:40:00,3.65001,3.6516,3.64058,3.65032,25140000.0
2008-11-07 21:45:00,3.65059,3.65059,3.63451,3.64223,5250000.0
2008-11-07 21:50:00,3.64299,3.64369,3.63389,3.64163,5250000.0
2008-11-07 21:55:00,3.63487,3.65089,3.63487,3.65067,12770000.0
2008-11-07 22:00:00,3.65146,3.65237,3.63836,3.65122,24780000.0
2008-11-07 22:05:00,3.6501,3.65254,3.6395,3.63994,34520000.0
2008-11-07 22:10:00,3.65227,3.65227,3.64144,3.64963,10880000.0
2008-11-07 22:15:00,3.65206,3.65267,3.64255,3.6507,16510000.0
2008-11-07 22:20:00,3.65088,3.6522,3.64103,3.64195,38660000.0
2008-11-07 22:25:00,3.64978,3.65224,3.6383,3.64366,34900000.0
2008-11-07 22:30:00,3.64583,3.64583,3.63266,3.63266,15380000.0
2008-11-07 22:35:00,3.64299,3.64426,3.63422,3.6418,3770000.0
2008-11-07 22:40:00,3.64082,3.64181,3.63192,3.63989,4880000.0
2008-11-07 22:45:00,3.64401,3.64401,3.63352,3.63924,4880000.0
2008-11-07 22:50:00,3.64233,3.64922,3.63153,3.63908,24000000.0
2008-11-07 23:00:00,3.63872,3.63971,3.62982,3.63779,5250000.0
2008-11-10 00:00:00,3.63912,3.64011,3.63022,3.63819,4880000.0
2008-11-10 00:15:00,3.64479,3.64628,3.63722,3.63722,10520000.0
2008-11-10 00:25:00,3.64572,3.64671,3.63682,3.64479,4510000.0
2008-11-10 01:00:00,3.63203,3.63801,3.62662,3.63602,12030000.0
2008-11-10 01:15:00,3.63692,3.63791,3.62802,3.63599,4510000.0
2008-11-10 01:20:00,3.63552,3.63651,3.62662,3.63459,4510000.0
2008-11-10 01:25:00,3.63558,3.63844,3.62674,3.62776,7880000.0
2008-11-10 01:30:00,3.63582,3.63582,3.62589,3.63367,4880000.0
2008-11-10 01:35:00,3.63552,3.63651,3.62662,3.63459,5250000.0
2008-11-10 01:40:00,3.63586,3.63681,3.62698,3.63573,12010000.0
2008-11-10 01:45:00,3.63745,3.63745,3.62662,3.63592,11260000.0
2008-11-10 01:50:00,3.63574,3.63826,3.62699,3.63733,30050000.0
2008-11-10 01:55:00,3.63367,3.63785,3.62342,3.63406,35290000.0
2008-11-10 02:00:00,3.6369,3.63975,3.62733,3.63896,24780000.0
2008-11-10 02:05:00,3.63829,3.64248,3.62725,3.63117,31140000.0
2008-11-10 02:10:00,3.62587,3.63895,3.62502,3.63248,34920000.0
2008-11-10 02:15:00,3.63353,3.64737,3.62623,3.63718,45400000.0
2008-11-10 02:20:00,3.63688,3.63881,3.63001,3.63334,29640000.0
2008-11-10 02:25:00,3.63182,3.63963,3.62524,3.63738,42410000.0
2008-11-10 02:30:00,3.63624,3.63864,3.6246,3.63484,42770000.0
2008-11-10 02:35:00,3.62489,3.63872,3.62294,3.63674,44650000.0
2008-11-10 02:40:00,3.63726,3.63868,3.62752,3.63809,31890000.0
2008-11-10 02:45:00,3.63346,3.64354,3.62931,3.63729,39060000.0
2008-11-10 02:50:00,3.6304,3.63873,3.62535,3.63672,31130000.0
2008-11-10 02:55:00,3.63275,3.64053,3.62853,3.63766,28890000.0
2008-11-10 03:00:00,3.63484,3.63988,3.62548,3.628,39790000.0
2008-11-10 03:05:00,3.63689,3.64499,3.63344,3.64413,31920000.0
2008-11-10 03:10:00,3.63903,3.6454,3.62624,3.63952,34520000.0
2008-11-10 03:15:00,3.63172,3.64503,3.62856,3.63647,46160000.0
2008-11-10 03:20:00,3.6379,3.64492,3.6321,3.63442,33770000.0
2008-11-10 03:25:00,3.64145,3.64683,3.63481,3.644,23650000.0
2008-11-10 03:30:00,3.64231,3.64348,3.63258,3.6365,13880000.0
2008-11-10 03:35:00,3.63492,3.63702,3.62419,3.63487,12010000.0
2008-11-10 03:40:00,3.63821,3.63821,3.61678,3.62465,28510000.0
2008-11-10 03:45:00,3.62568,3.62797,3.61831,3.62697,34140000.0
2008-11-10 03:50:00,3.62487,3.62898,3.61672,3.62805,30400000.0
2008-11-10 03:55:00,3.62134,3.6289,3.61601,3.62604,32260000.0
2008-11-10 04:00:00,3.62509,3.63014,3.61657,3.62635,40900000.0
2008-11-10 04:05:00,3.62681,3.6279,3.61472,3.61984,26640000.0
2008-11-10 04:10:00,3.6267,3.62839,3.61729,3.62549,36390000.0
2008-11-10 04:15:00,3.6237,3.63253,3.61633,3.62482,38280000.0
2008-11-10 04:20:00,3.62431,3.63066,3.61621,3.62561,29640000.0
2008-11-10 04:25:00,3.6165,3.62838,3.6165,3.62504,29650000.0
2008-11-10 04:30:00,3.6286,3.6286,3.61343,3.62711,35270000.0
2008-11-10 04:35:00,3.62554,3.62761,3.61324,3.62628,48410000.0
2008-11-10 04:40:00,3.6157,3.627,3.61535,3.62355,37890000.0
2008-11-10 04:45:00,3.62393,3.6291,3.61713,3.62664,33010000.0
2008-11-10 04:50:00,3.61751,3.62854,3.6171,3.62118,35630000.0
2008-11-10 04:55:00,3.62694,3.6277,3.61347,3.62568,48030000.0
2008-11-10 05:00:00,3.62672,3.62915,3.61755,3.62146,31140000.0
2008-11-10 05:05:00,3.62618,3.62908,3.61785,3.62135,46890000.0
2008-11-10 05:10:00,3.6263,3.62773,3.61408,3.62355,37520000.0
2008-11-10 05:15:00,3.62762,3.63067,3.61505,3.62737,38270000.0
2008-11-10 05:20:00,3.62412,3.62872,3.61484,3.62722,52900000.0
2008-11-10 05:25:00,3.62192,3.62835,3.61755,3.62091,42020000.0
2008-11-10 05:30:00,3.62019,3.62815,3.61733,3.62492,37130000.0
2008-11-10 05:35:00,3.62704,3.62842,3.61715,3.62498,38640000.0
2008-11-10 05:40:00,3.62175,3.63111,3.61742,3.62287,40890000.0
2008-11-10 05:45:00,3.62591,3.6285,3.61381,3.62778,35640000.0
2008-11-10 05:50:00,3.62629,3.63317,3.61639,3.62393,34510000.0
2008-11-10 05:55:00,3.62323,3.63547,3.61133,3.62811,35270000.0
2008-11-10 06:00:00,3.6277,3.63871,3.62381,3.6346,51020000.0
2008-11-10 06:05:00,3.63211,3.64304,3.62878,3.63669,27760000.0
2008-11-10 06:10:00,3.633,3.6399,3.63014,3.63813,23640000.0
2008-11-10 06:15:00,3.63838,3.64037,3.62969,3.63914,26650000.0
2008-11-10 06:20:00,3.63845,3.64097,3.62713,3.64002,25520000.0
2008-11-10 06:25:00,3.63966,3.64083,3.62763,3.63804,30410000.0
2008-11-10 06:30:00,3.63784,3.64391,3.63109,3.64073,40910000.0
2008-11-10 06:35:00,3.6428,3.64469,3.62684,3.64032,49170000.0
2008-11-10 06:40:00,3.63455,3.64077,3.62726,3.63695,34540000.0
2008-11-10 06:45:00,3.63293,3.64095,3.62404,3.62937,37890000.0
2008-11-10 06:50:00,3.62652,3.63592,3.62501,3.62826,13880000.0
2008-11-10 07:00:00,3.63707,3.63813,3.62832,3.63326,6000000.0
2008-11-10 07:10:00,3.62735,3.63766,3.62714,3.63398,10500000.0
2008-11-10 07:15:00,3.63732,3.63778,3.62842,3.63498,12760000.0
2008-11-10 07:25:00,3.63217,3.63896,3.62652,3.63535,13140000.0
2008-11-10 07:30:00,3.63243,3.63772,3.62832,3.62832,5640000.0
2008-11-10 07:45:00,3.62802,3.63742,3.62584,3.63374,13130000.0
2008-11-10 07:50:00,3.63044,3.63933,3.63044,3.63522,7500000.0
2008-11-10 07:55:00,3.63563,3.6377,3.62986,3.63411,13500000.0
2008-11-10 08:00:00,3.63245,3.63763,3.62555,3.63576,34130000.0
2008-11-10 08:05:00,3.62624,3.63569,3.62624,3.63569,5250000.0
2008-11-10 08:10:00,3.6294,3.63567,3.6264,3.63188,6750000.0
2008-11-10 08:15:00,3.63264,3.63897,3.62909,3.63354,13500000.0
2008-11-10 08:20:00,3.63506,3.63539,3.62444,3.63539,13500000.0
2008-11-10 08:25:00,3.62746,3.63765,3.62746,3.63578,18760000.0
2008-11-10 08:30:00,3.63716,3.63716,3.62614,3.63065,10510000.0
2008-11-10 08:35:00,3.63359,3.64183,3.62893,3.63234,29640000.0
2008-11-10 08:40:00,3.63087,3.63688,3.6236,3.63205,28140000.0
2008-11-10 08:45:00,3.63599,3.63769,3.62285,3.6316,29660000.0
2008-11-10 08:50:00,3.63011,3.64047,3.62044,3.63913,38280000.0
2008-11-10 08:55:00,3.6378,3.63928,3.62532,3.63049,34170000.0
2008-11-10 09:00:00,3.63958,3.63958,3.61889,3.63032,32290000.0
2008-11-10 09:05:00,3.62626,3.63232,3.61751,3.62786,31160000.0
2008-11-10 09:10:00,3.62345,3.63069,3.61989,3.6276,25520000.0
2008-11-10 09:15:00,3.63138,3.63138,3.6194,3.62356,31160000.0
2008-11-10 09:20:00,3.61809,3.62934,3.61475,3.61475,30060000.0
2008-11-10 09:25:00,3.61858,3.62774,3.61183,3.62109,28150000.0
2008-11-10 09:30:00,3.62063,3.62977,3.61812,3.62505,34530000.0
2008-11-10 09:35:00,3.62586,3.63028,3.60941,3.62619,28510000.0
2008-11-10 09:40:00,3.61978,3.62739,3.59842,3.61426,51790000.0
2008-11-10 09:45:00,3.60775,3.6177,3.60442,3.60921,34150000.0
2008-11-10 09:50:00,3.61459,3.61906,3.60658,3.61777,34170000.0
2008-11-10 09:55:00,3.60998,3.62488,3.60987,3.62058,35280000.0
2008-11-10 10:00:00,3.61938,3.62928,3.60704,3.6142,27010000.0
2008-11-10 10:05:00,3.62308,3.63109,3.61151,3.62622,31520000.0
2008-11-10 10:10:00,3.6247,3.62982,3.61966,3.62434,38280000.0
2008-11-10 10:15:00,3.62772,3.63001,3.61476,3.62746,39030000.0
2008-11-10 10:20:00,3.63019,3.6328,3.62029,3.62822,35660000.0
2008-11-10 10:25:00,3.62733,3.6346,3.62211,3.63372,31170000.0
2008-11-10 10:30:00,3.63153,3.63499,3.62195,3.63119,31530000.0
2008-11-10 10:35:00,3.6321,3.6321,3.62167,3.62973,30770000.0
2008-11-10 10:40:00,3.62407,3.63511,3.61913,3.62875,43150000.0
2008-11-10 10:45:00,3.63381,3.65303,3.62408,3.65076,35630000.0
2008-11-10 10:50:00,3.65044,3.6566,3.63876,3.64871,35650000.0
2008-11-10 10:55:00,3.65127,3.65886,3.64287,3.65468,45780000.0
2008-11-10 11:00:00,3.65817,3.65942,3.64548,3.65494,39780000.0
2008-11-10 11:05:00,3.66024,3.66319,3.65324,3.66106,35270000.0
2008-11-10 11:10:00,3.65637,3.66267,3.65081,3.66054,38650000.0
2008-11-10 11:15:00,3.65703,3.66243,3.65105,3.66087,30410000.0
2008-11-10 11:20:00,3.65999,3.6622,3.64967,3.65736,28140000.0
2008-11-10 11:25:00,3.65835,3.66079,3.64497,3.65041,38290000.0
2008-11-10 11:30:00,3.64798,3.65133,3.63466,3.63896,45790000.0
2008-11-10 11:35:00,3.64335,3.65211,3.63384,3.65182,47630000.0
2008-11-10 11:40:00,3.65261,3.65324,3.63336,3.64124,33790000.0
2008-11-10 11:45:00,3.6321,3.64677,3.62788,3.64008,37530000.0
2008-11-10 11:50:00,3.6455,3.64597,3.62722,3.63924,29640000.0
2008-11-10 11:55:00,3.64062,3.64207,3.62872,3.64012,43180000.0
2008-11-10 12:00:00,3.62964,3.63688,3.62117,3.6268,33010000.0
2008-11-10 12:05:00,3.61956,3.6339,3.61804,3.62758,30770000.0
2008-11-10 12:10:00,3.62766,3.63364,3.61784,3.6211,44300000.0
2008-11-10 12:15:00,3.62798,3.63812,3.61765,3.63584,48060000.0
2008-11-10 12:20:00,3.63705,3.63719,3.62356,3.63422,30780000.0
2008-11-10 12:25:00,3.62894,3.63344,3.62276,3.63105,32640000.0
2008-11-10 12:30:00,3.63159,3.63692,3.62229,3.63386,39050000.0
2008-11-10 12:35:00,3.63486,3.63768,3.62618,3.63225,29650000.0
2008-11-10 12:40:00,3.6316,3.63672,3.62295,3.62547,36760000.0
2008-11-10 12:45:00,3.63425,3.63488,3.6231,3.63479,28530000.0
2008-11-10 12:50:00,3.63051,3.63382,3.62326,3.6238,34910000.0
2008-11-10 12:55:00,3.62545,3.63083,3.61625,3.62802,48040000.0
2008-11-10 13:00:00,3.62869,3.63169,3.61633,3.6282,52540000.0
2008-11-10 13:05:00,3.62754,3.62891,3.61461,3.62482,38290000.0
2008-11-10 13:10:00,3.62655,3.63024,3.61529,3.62286,33030000.0
2008-11-10 13:15:00,3.62453,3.62521,3.60338,3.62072,34150000.0
2008-11-10 13:20:00,3.6162,3.62256,3.60025,3.60785,30420000.0
2008-11-10 13:25:00,3.61296,3.61581,3.59882,3.60486,40140000.0
2008-11-10 13:30:00,3.60744,3.61728,3.60129,3.60715,38640000.0
2008-11-10 13:35:00,3.61282,3.61361,3.6026,3.60799,28900000.0
2008-11-10 13:40:00,3.60655,3.60961,3.59565,3.60626,30010000.0
2008-11-10 13:45:00,3.60523,3.60942,3.59698,3.60531,28920000.0
2008-11-10 13:50:00,3.60563,3.61323,3.59741,3.5988,54400000.0
2008-11-10 13:55:00,3.60276,3.61435,3.59958,3.61097,39040000.0
2008-11-10 14:00:00,3.60235,3.61283,3.60235,3.60519,32660000.0
2008-11-10 14:05:00,3.61089,3.61448,3.60361,3.61098,41270000.0
2008-11-10 14:10:00,3.60735,3.62057,3.60735,3.61322,36780000.0
2008-11-10 14:15:00,3.61701,3.61994,3.60906,3.60906,39050000.0
2008-11-10 14:20:00,3.61796,3.6224,3.61027,3.61965,35650000.0
2008-11-10 14:25:00,3.61708,3.62223,3.60932,3.61871,44650000.0
2008-11-10 14:30:00,3.61741,3.62473,3.60826,3.61916,32270000.0
2008-11-10 14:35:00,3.61958,3.62178,3.60702,3.62178,36770000.0
2008-11-10 14:40:00,3.6229,3.63076,3.6153,3.62264,32270000.0
2008-11-10 14:45:00,3.6237,3.62746,3.61153,3.625,31530000.0
2008-11-10 14:50:00,3.62029,3.63378,3.62029,3.63137,33390000.0
2008-11-10 14:55:00,3.63293,3.63442,3.61963,3.62326,34920000.0
2008-11-10 15:00:00,3.62884,3.634,3.62178,3.63163,36400000.0
2008-11-10 15:05:00,3.62595,3.63546,3.62113,3.62181,31140000.0
2008-11-10 15:10:00,3.62702,3.64024,3.627,3.63602,55150000.0
2008-11-10 15:15:00,3.63471,3.64564,3.63037,3.6443,33800000.0
2008-11-10 15:20:00,3.63952,3.64933,3.63604,3.64757,34170000.0
2008-11-10 15:25:00,3.64663,3.64998,3.63923,3.63977,44660000.0
2008-11-10 15:30:00,3.64982,3.65149,3.64237,3.64237,36400000.0
2008-11-10 15:35:00,3.64872,3.64958,3.63462,3.64449,37160000.0
2008-11-10 15:40:00,3.6432,3.64698,3.63338,3.64396,40550000.0
2008-11-10 15:45:00,3.64528,3.65391,3.64282,3.64736,31520000.0
2008-11-10 15:50:00,3.65155,3.65205,3.64082,3.64714,30780000.0
2008-11-10 15:55:00,3.65078,3.6517,3.64184,3.6472,37160000.0
2008-11-10 16:00:00,3.65248,3.65665,3.64635,3.6553,30760000.0
2008-11-10 16:05:00,3.65093,3.66818,3.64883,3.66768,31890000.0
2008-11-10 16:10:00,3.66659,3.67579,3.65795,3.67308,34930000.0
2008-11-10 16:15:00,3.67148,3.67238,3.65642,3.66416,39020000.0
2008-11-10 16:20:00,3.66017,3.66907,3.64708,3.64708,37150000.0
2008-11-10 16:25:00,3.65551,3.66252,3.64592,3.66252,30420000.0
2008-11-10 16:30:00,3.65892,3.67267,3.65352,3.66372,33010000.0
2008-11-10 16:35:00,3.66458,3.6659,3.65372,3.66174,42770000.0
2008-11-10 16:40:00,3.66154,3.66273,3.65014,3.65183,38290000.0
2008-11-10 16:45:00,3.6583,3.67536,3.6487,3.66762,33770000.0
2008-11-10 16:50:00,3.66809,3.6818,3.66662,3.67633,35640000.0
2008-11-10 16:55:00,3.67552,3.68239,3.66702,3.67235,36410000.0
2008-11-10 17:00:00,3.66877,3.6736,3.6581,3.6736,36390000.0
2008-11-10 17:05:00,3.66879,3.68053,3.66448,3.67492,33390000.0
2008-11-10 17:10:00,3.67343,3.6749,3.6622,3.6677,28920000.0
2008-11-10 17:15:00,3.67265,3.67456,3.66115,3.66806,32290000.0
2008-11-10 17:20:00,3.66898,3.67346,3.66106,3.67023,46550000.0
2008-11-10 17:25:00,3.66786,3.67213,3.65918,3.6629,56660000.0
2008-11-10 17:30:00,3.66597,3.66943,3.65798,3.66436,35640000.0
2008-11-10 17:35:00,3.66597,3.67679,3.65999,3.66601,61560000.0
2008-11-10 17:40:00,3.67431,3.68053,3.66168,3.67259,32280000.0
2008-11-10 17:45:00,3.67664,3.69155,3.67113,3.68587,27790000.0
2008-11-10 17:50:00,3.6865,3.70159,3.68405,3.70154,28530000.0
2008-11-10 17:55:00,3.70326,3.71922,3.68933,3.70879,44280000.0
2008-11-10 18:00:00,3.71437,3.72274,3.7037,3.72025,39020000.0
2008-11-10 18:05:00,3.71078,3.72063,3.70186,3.71293,33030000.0
2008-11-10 18:10:00,3.70495,3.7149,3.69574,3.70758,37510000.0
2008-11-10 18:15:00,3.70697,3.72057,3.70283,3.71432,32660000.0
2008-11-10 18:20:00,3.71422,3.7231,3.71188,3.71609,37150000.0
2008-11-10 18:25:00,3.72051,3.72363,3.70633,3.71886,32290000.0
2008-11-10 18:30:00,3.71766,3.72179,3.68728,3.69917,41280000.0
2008-11-10 18:35:00,3.69634,3.72933,3.69634,3.72853,36380000.0
2008-11-10 18:40:00,3.7215,3.73512,3.71867,3.7316,35280000.0
2008-11-10 18:45:00,3.73318,3.74103,3.72705,3.73607,29660000.0
2008-11-10 18:50:00,3.7392,3.7491,3.72689,3.7473,31900000.0
2008-11-10 18:55:00,3.75031,3.75143,3.73376,3.74034,47280000.0
2008-11-10 19:00:00,3.7395,3.7451,3.73076,3.74245,32280000.0
2008-11-10 19:05:00,3.74146,3.7465,3.73215,3.74495,38660000.0
2008-11-10 19:10:00,3.7438,3.75629,3.73356,3.75173,42400000.0
2008-11-10 19:15:00,3.75774,3.76073,3.74589,3.76002,33020000.0
2008-11-10 19:20:00,3.75503,3.76357,3.74747,3.76305,39400000.0
2008-11-10 19:25:00,3.75805,3.76909,3.75045,3.76141,32260000.0
2008-11-10 19:30:00,3.76045,3.76416,3.75002,3.7549,41680000.0
2008-11-10 19:35:00,3.75391,3.7613,3.74793,3.75862,34160000.0
2008-11-10 19:40:00,3.74813,3.76687,3.74535,3.75358,47300000.0
2008-11-10 19:45:00,3.75374,3.75796,3.74045,3.74099,32270000.0
2008-11-10 19:50:00,3.74252,3.75242,3.73512,3.74434,25910000.0
2008-11-10 19:55:00,3.74279,3.75321,3.73904,3.75039,40140000.0
2008-11-10 20:00:00,3.75157,3.75157,3.73536,3.73921,33790000.0
2008-11-10 20:05:00,3.74337,3.74617,3.73418,3.73935,32290000.0
2008-11-10 20:10:00,3.7425,3.75129,3.73812,3.7455,41660000.0
2008-11-10 20:15:00,3.74666,3.74817,3.73536,3.73767,33030000.0
2008-11-10 20:20:00,3.74759,3.74759,3.7328,3.7328,24770000.0
2008-11-10 20:25:00,3.74034,3.74194,3.7311,3.74194,36020000.0
2008-11-10 20:30:00,3.74247,3.74751,3.72019,3.7297,27400000.0
2008-11-10 20:35:00,3.72502,3.7405,3.72502,3.73941,15760000.0
2008-11-10 20:40:00,3.73721,3.7402,3.72719,3.73105,48400000.0
2008-11-10 20:45:00,3.73951,3.74043,3.71174,3.7211,20640000.0
2008-11-10 20:50:00,3.71937,3.72364,3.71095,3.71941,12010000.0
2008-11-10 20:55:00,3.71717,3.72721,3.71306,3.72508,34150000.0
2008-11-10 21:00:00,3.72736,3.72736,3.71875,3.72492,7130000.0
2008-11-10 21:05:00,3.72068,3.72468,3.71228,3.72407,22150000.0
2008-11-10 21:10:00,3.71966,3.73014,3.71416,3.7239,12390000.0
2008-11-10 21:15:00,3.73262,3.73361,3.72103,3.72894,15390000.0
2008-11-10 21:20:00,3.72555,3.73314,3.72124,3.73216,22130000.0
2008-11-10 21:25:00,3.72896,3.72979,3.71962,3.72775,4880000.0
2008-11-10 21:30:00,3.72608,3.73107,3.72089,3.72901,11630000.0
2008-11-10 21:35:00,3.72895,3.72928,3.71937,3.72759,4510000.0
2008-11-10 21:40:00,3.72907,3.72998,3.71997,3.72778,3770000.0
2008-11-10 21:45:00,3.73098,3.73098,3.71875,3.72884,18030000.0
2008-11-10 21:50:00,3.73052,3.73151,3.72162,3.72959,5250000.0
2008-11-10 21:55:00,3.72853,3.72853,3.71681,3.72604,4880000.0
2008-11-10 22:00:00,3.72711,3.72951,3.72011,3.72733,10880000.0
2008-11-10 22:05:00,3.73159,3.73509,3.7231,3.73253,9390000.0
2008-11-10 22:10:00,3.72978,3.72978,3.71935,3.72022,4890000.0
2008-11-10 22:15:00,3.72292,3.73506,3.72029,3.73189,16510000.0
2008-11-10 22:20:00,3.74024,3.74043,3.73053,3.73497,10150000.0
2008-11-10 22:25:00,3.73128,3.73992,3.7287,3.73671,7130000.0
2008-11-10 22:30:00,3.73962,3.74061,3.73072,3.73869,4880000.0
2008-11-10 22:40:00,3.73807,3.73825,3.72865,3.73661,4510000.0
2008-11-10 22:45:00,3.74032,3.74131,3.73142,3.73939,4880000.0
2008-11-10 23:00:00,3.73972,3.74071,3.73082,3.73879,4880000.0
2008-11-10 23:05:00,3.73862,3.74158,3.7311,3.73721,6750000.0
2008-11-10 23:10:00,3.73362,3.73895,3.72577,3.7359,14640000.0
2008-11-10 23:15:00,3.73952,3.74051,3.73062,3.73859,4880000.0
2008-11-10 23:20:00,3.72823,3.74263,3.72764,3.73832,13890000.0
2008-11-10 23:25:00,3.73897,3.7445,3.73113,3.74052,20670000.0
2008-11-10 23:30:00,3.73158,3.73941,3.72867,3.73713,21000000.0
2008-11-10 23:35:00,3.73687,3.73861,3.72698,3.73609,15380000.0
2008-11-10 23:40:00,3.74495,3.74495,3.7347,3.73844,5630000.0
2008-11-10 23:45:00,3.74387,3.74706,3.74199,3.74199,6000000.0
2008-11-10 23:50:00,3.75029,3.75099,3.74124,3.74892,5250000.0
2008-11-10 23:55:00,3.74727,3.75037,3.74027,3.74828,10500000.0
2008-11-11 00:00:00,3.74955,3.74955,3.73999,3.74818,4880000.0
2008-11-11 00:05:00,3.75029,3.75308,3.74149,3.75024,9760000.0
2008-11-11 00:10:00,3.74977,3.7512,3.74108,3.74917,13890000.0
2008-11-11 00:15:00,3.75089,3.75238,3.74102,3.74899,15770000.0
2008-11-11 00:20:00,3.75027,3.75041,3.74085,3.74879,4880000.0
2008-11-11 00:45:00,3.75192,3.75291,3.74105,3.74906,10130000.0
2008-11-11 01:00:00,3.74703,3.75522,3.74173,3.75245,10920000.0
2008-11-11 01:15:00,3.75172,3.75271,3.74099,3.74883,9020000.0
2008-11-11 01:30:00,3.75792,3.75891,3.74902,3.75699,5250000.0
2008-11-11 01:45:00,3.75792,3.75891,3.741,3.74904,8650000.0
2008-11-11 01:50:00,3.75052,3.75151,3.74162,3.74959,5250000.0
2008-11-11 02:00:00,3.74678,3.75398,3.74362,3.7508,15000000.0
2008-11-11 02:05:00,3.74601,3.75141,3.74144,3.74911,16130000.0
2008-11-11 02:10:00,3.75047,3.75047,3.74157,3.74465,10510000.0
2008-11-11 02:15:00,3.74899,3.75242,3.74292,3.7509,19880000.0
2008-11-11 02:20:00,3.74594,3.74995,3.74365,3.74427,8250000.0
2008-11-11 02:25:00,3.75078,3.75078,3.74348,3.75037,10510000.0
2008-11-11 02:30:00,3.75122,3.75122,3.73929,3.75007,14260000.0
2008-11-11 02:45:00,3.74738,3.75352,3.74332,3.74897,22160000.0
2008-11-11 02:50:00,3.74944,3.74989,3.74103,3.7495,10150000.0
2008-11-11 03:00:00,3.74867,3.75247,3.74134,3.74734,12000000.0
2008-11-11 03:15:00,3.74725,3.75395,3.74432,3.75212,15390000.0
2008-11-11 03:25:00,3.74905,3.75059,3.74317,3.74827,12000000.0
2008-11-11 03:35:00,3.7506,3.75415,3.74349,3.74966,6390000.0
2008-11-11 03:40:00,3.74686,3.74976,3.74135,3.7453,7520000.0
2008-11-11 03:45:00,3.75428,3.75912,3.74185,3.75003,21010000.0
2008-11-11 03:55:00,3.74524,3.7503,3.74508,3.74945,6750000.0
2008-11-11 04:00:00,3.74753,3.75281,3.74202,3.74703,13880000.0
2008-11-11 04:05:00,3.74969,3.7502,3.74007,3.74987,7880000.0
2008-11-11 04:15:00,3.74565,3.75226,3.74272,3.74713,24390000.0
2008-11-11 04:20:00,3.74999,3.7529,3.73689,3.74258,13130000.0
2008-11-11 04:25:00,3.74147,3.75075,3.74147,3.75063,5250000.0
2008-11-11 04:30:00,3.75791,3.75791,3.74116,3.75062,16130000.0
2008-11-11 04:40:00,3.747,3.75062,3.74507,3.74884,6380000.0
2008-11-11 04:45:00,3.75136,3.75651,3.7473,3.7473,5630000.0
2008-11-11 04:50:00,3.74128,3.75148,3.74128,3.74982,10520000.0
2008-11-11 05:00:00,3.75487,3.75698,3.74762,3.75559,4500000.0
2008-11-11 05:05:00,3.75025,3.75034,3.74386,3.74894,7500000.0
2008-11-11 05:10:00,3.74162,3.75102,3.74162,3.75102,3750000.0
2008-11-11 05:15:00,3.75067,3.75278,3.73845,3.75021,16500000.0
2008-11-11 05:20:00,3.74716,3.7517,3.74108,3.7517,15750000.0
2008-11-11 05:30:00,3.74555,3.75205,3.74177,3.74906,24380000.0
2008-11-11 05:35:00,3.75084,3.75084,3.74102,3.74837,5630000.0
2008-11-11 05:40:00,3.74502,3.75391,3.74038,3.75165,17630000.0
2008-11-11 05:45:00,3.75802,3.75896,3.75487,3.75896,5250000.0
2008-11-11 06:00:00,3.75332,3.75862,3.74023,3.74802,34890000.0
2008-11-11 06:15:00,3.75277,3.75288,3.74123,3.74509,9390000.0
2008-11-11 06:25:00,3.74359,3.75326,3.74014,3.74817,12770000.0
2008-11-11 06:30:00,3.75259,3.75272,3.74897,3.75129,5260000.0
2008-11-11 06:45:00,3.75417,3.75826,3.74882,3.75822,7500000.0
2008-11-11 06:50:00,3.75015,3.75079,3.74212,3.75079,3770000.0
2008-11-11 06:55:00,3.74797,3.75368,3.74367,3.75183,8250000.0
2008-11-11 07:00:00,3.75176,3.75283,3.74302,3.74796,5630000.0
2008-11-11 07:05:00,3.74743,3.75199,3.74166,3.74773,8250000.0
2008-11-11 07:10:00,3.74817,3.75259,3.74252,3.75097,8250000.0
2008-11-11 07:15:00,3.75252,3.75298,3.74362,3.74753,4510000.0
2008-11-11 07:25:00,3.74752,3.75252,3.7409,3.75187,13520000.0
2008-11-11 07:30:00,3.74492,3.74927,3.7405,3.7405,6380000.0
2008-11-11 07:35:00,3.75102,3.75165,3.74201,3.74839,11260000.0
2008-11-11 07:40:00,3.75086,3.75086,3.74551,3.74551,6750000.0
2008-11-11 07:45:00,3.74982,3.75922,3.74982,3.75922,8250000.0
2008-11-11 07:50:00,3.75027,3.751,3.73983,3.7471,9760000.0
2008-11-11 07:55:00,3.7415,3.75071,3.7415,3.7418,5250000.0
2008-11-11 08:00:00,3.74784,3.75341,3.74758,3.74818,13890000.0
2008-11-11 08:05:00,3.74718,3.75032,3.74359,3.7438,4510000.0
2008-11-11 08:10:00,3.75875,3.75875,3.75344,3.75344,3010000.0
2008-11-11 08:15:00,3.75009,3.75298,3.74172,3.7496,20630000.0
2008-11-11 08:20:00,3.75206,3.75373,3.74232,3.75128,13520000.0
2008-11-11 08:25:00,3.74205,3.75166,3.74205,3.75159,6000000.0
2008-11-11 08:30:00,3.75272,3.75272,3.74332,3.74332,4510000.0
2008-11-11 08:35:00,3.74633,3.75157,3.74367,3.75157,5250000.0
2008-11-11 08:40:00,3.74747,3.75152,3.74212,3.74937,5250000.0
2008-11-11 08:45:00,3.75101,3.75256,3.7461,3.75064,8250000.0
2008-11-11 08:50:00,3.74986,3.75086,3.73866,3.73912,16140000.0
2008-11-11 08:55:00,3.7499,3.75142,3.74163,3.74976,14270000.0
2008-11-11 09:00:00,3.75284,3.75284,3.74115,3.74828,34140000.0
2008-11-11 09:05:00,3.74433,3.75457,3.73938,3.75133,32640000.0
2008-11-11 09:10:00,3.74564,3.75602,3.73969,3.75168,26260000.0
2008-11-11 09:15:00,3.75738,3.76063,3.74783,3.76063,25130000.0
2008-11-11 09:20:00,3.74839,3.7596,3.74768,3.74963,33010000.0
2008-11-11 09:25:00,3.7529,3.75754,3.74519,3.75085,21390000.0
2008-11-11 09:30:00,3.75359,3.75835,3.74415,3.7563,23630000.0
2008-11-11 09:35:00,3.7538,3.75846,3.74924,3.75662,21380000.0
2008-11-11 09:40:00,3.75274,3.75944,3.74656,3.75826,51410000.0
2008-11-11 09:45:00,3.74928,3.77305,3.74803,3.76616,34890000.0
2008-11-11 09:50:00,3.77164,3.77759,3.76598,3.77606,29640000.0
2008-11-11 09:55:00,3.76814,3.79116,3.76814,3.79116,34540000.0
2008-11-11 10:00:00,3.79257,3.80268,3.77955,3.78882,26640000.0
2008-11-11 10:05:00,3.79452,3.79833,3.77464,3.7873,28140000.0
2008-11-11 10:10:00,3.7895,3.7982,3.78245,3.78852,40910000.0
2008-11-11 10:15:00,3.79325,3.79325,3.77841,3.78768,39770000.0
2008-11-11 10:20:00,3.78968,3.78968,3.77628,3.77993,36400000.0
2008-11-11 10:25:00,3.78245,3.78402,3.76535,3.77573,25140000.0
2008-11-11 10:30:00,3.77574,3.77884,3.76331,3.76879,31900000.0
2008-11-11 10:35:00,3.76893,3.77006,3.75816,3.76638,30020000.0
2008-11-11 10:40:00,3.76138,3.7715,3.75677,3.75826,40930000.0
2008-11-11 10:45:00,3.76332,3.77704,3.7542,3.77557,34150000.0
2008-11-11 10:50:00,3.77172,3.79701,3.76155,3.78503,35660000.0
2008-11-11 10:55:00,3.78571,3.78889,3.77578,3.78557,44640000.0
2008-11-11 11:00:00,3.78506,3.78506,3.77128,3.77976,40160000.0
2008-11-11 11:05:00,3.78375,3.78694,3.77512,3.78413,35640000.0
2008-11-11 11:10:00,3.78117,3.78646,3.77546,3.78594,27400000.0
2008-11-11 11:15:00,3.77957,3.7866,3.77581,3.7856,28140000.0
2008-11-11 11:20:00,3.78426,3.78613,3.77326,3.78451,24770000.0
2008-11-11 11:25:00,3.78548,3.78836,3.77624,3.78658,34140000.0
2008-11-11 11:30:00,3.78751,3.78998,3.77469,3.77584,46900000.0
2008-11-11 11:35:00,3.78127,3.78566,3.77201,3.78443,39020000.0
2008-11-11 11:40:00,3.78432,3.78704,3.77797,3.78702,16930000.0
2008-11-11 11:45:00,3.78196,3.79399,3.77744,3.78151,37540000.0
2008-11-11 11:50:00,3.78589,3.79077,3.77373,3.78979,29640000.0
2008-11-11 11:55:00,3.78912,3.80129,3.78512,3.79969,46150000.0
2008-11-11 12:00:00,3.79415,3.80307,3.78981,3.79732,32260000.0
2008-11-11 12:05:00,3.80121,3.81506,3.80121,3.81243,30400000.0
2008-11-11 12:10:00,3.81039,3.82224,3.80152,3.80748,45770000.0
2008-11-11 12:15:00,3.81804,3.83007,3.80915,3.81677,50290000.0
2008-11-11 12:20:00,3.8172,3.81926,3.808,3.81615,30390000.0
2008-11-11 12:25:00,3.81298,3.81717,3.79955,3.80597,32270000.0
2008-11-11 12:30:00,3.80804,3.8116,3.79826,3.80735,39420000.0
2008-11-11 12:35:00,3.80726,3.81897,3.79928,3.81177,30760000.0
2008-11-11 12:40:00,3.81031,3.81519,3.80194,3.80194,33430000.0
2008-11-11 12:45:00,3.81203,3.81825,3.80329,3.81642,28900000.0
2008-11-11 12:50:00,3.81245,3.82928,3.81032,3.82485,35650000.0
2008-11-11 12:55:00,3.82835,3.83476,3.82144,3.83305,48030000.0
2008-11-11 13:00:00,3.83213,3.84131,3.82551,3.84131,51050000.0
2008-11-11 13:05:00,3.84085,3.84153,3.82857,3.83871,39030000.0
2008-11-11 13:10:00,3.83584,3.83949,3.82516,3.8316,33030000.0
2008-11-11 13:15:00,3.83292,3.84121,3.82524,3.83433,33400000.0
2008-11-11 13:20:00,3.82979,3.83572,3.82377,3.82732,33010000.0
2008-11-11 13:25:00,3.83411,3.83554,3.81719,3.82091,39770000.0
2008-11-11 13:30:00,3.82034,3.82487,3.80819,3.82033,38640000.0
2008-11-11 13:35:00,3.82451,3.82691,3.8125,3.82386,29640000.0
2008-11-11 13:40:00,3.82388,3.82525,3.81306,3.81662,30010000.0
2008-11-11 13:45:00,3.81502,3.82069,3.80935,3.81624,31130000.0
2008-11-11 13:50:00,3.81746,3.82213,3.80847,3.80902,52920000.0
2008-11-11 13:55:00,3.81163,3.81863,3.80698,3.81291,39400000.0
2008-11-11 14:00:00,3.80451,3.81801,3.80451,3.81147,33760000.0
2008-11-11 14:05:00,3.81499,3.81988,3.80729,3.81192,39780000.0
2008-11-11 14:10:00,3.80687,3.81415,3.79293,3.79697,36410000.0
2008-11-11 14:15:00,3.80101,3.80431,3.78708,3.78708,41640000.0
2008-11-11 14:20:00,3.79482,3.80118,3.78646,3.79646,34540000.0
2008-11-11 14:25:00,3.794,3.80969,3.78744,3.80088,43170000.0
2008-11-11 14:30:00,3.80048,3.80048,3.78543,3.7952,32270000.0
2008-11-11 14:35:00,3.79795,3.79795,3.77489,3.7865,36770000.0
2008-11-11 14:40:00,3.78746,3.78746,3.77177,3.77204,31150000.0
2008-11-11 14:45:00,3.77096,3.77748,3.76016,3.76774,32280000.0
2008-11-11 14:50:00,3.76326,3.77258,3.75849,3.75849,30420000.0
2008-11-11 14:55:00,3.76549,3.76649,3.75261,3.75297,35660000.0
2008-11-11 15:00:00,3.75631,3.76397,3.75095,3.75951,37880000.0
2008-11-11 15:05:00,3.7535,3.76025,3.73867,3.74491,31140000.0
2008-11-11 15:10:00,3.74925,3.7532,3.73483,3.74321,55520000.0
2008-11-11 15:15:00,3.73905,3.75079,3.73239,3.74983,35280000.0
2008-11-11 15:20:00,3.74327,3.75924,3.74076,3.75673,34540000.0
2008-11-11 15:25:00,3.75639,3.76081,3.74848,3.74848,44660000.0
2008-11-11 15:30:00,3.76169,3.76769,3.7534,3.7573,36780000.0
2008-11-11 15:35:00,3.76219,3.76542,3.75054,3.7616,36790000.0
2008-11-11 15:40:00,3.76179,3.76572,3.75213,3.76179,42400000.0
2008-11-11 15:45:00,3.76422,3.77019,3.74958,3.74958,30040000.0
2008-11-11 15:50:00,3.75163,3.75974,3.74732,3.75475,31150000.0
2008-11-11 15:55:00,3.75827,3.76072,3.75019,3.75541,39380000.0
2008-11-11 16:00:00,3.75915,3.76018,3.74995,3.75792,30390000.0
2008-11-11 16:05:00,3.7525,3.76425,3.7485,3.76131,32640000.0
2008-11-11 16:10:00,3.7574,3.76552,3.74981,3.76127,36770000.0
2008-11-11 16:15:00,3.76396,3.76928,3.753,3.76147,38650000.0
2008-11-11 16:20:00,3.75732,3.76297,3.75155,3.75324,36410000.0
2008-11-11 16:25:00,3.76303,3.76602,3.75406,3.76491,33380000.0
2008-11-11 16:30:00,3.76049,3.76741,3.75293,3.7652,31170000.0
2008-11-11 16:35:00,3.7689,3.77331,3.75972,3.77015,42400000.0
2008-11-11 16:40:00,3.76989,3.7799,3.76546,3.76906,39780000.0
2008-11-11 16:45:00,3.77618,3.79081,3.76542,3.78922,32280000.0
2008-11-11 16:50:00,3.78516,3.79324,3.78097,3.78698,34160000.0
2008-11-11 16:55:00,3.78737,3.79393,3.78192,3.78954,36780000.0
2008-11-11 17:00:00,3.79035,3.79467,3.78042,3.7932,35280000.0
2008-11-11 17:05:00,3.787,3.79133,3.77296,3.7807,32270000.0
2008-11-11 17:10:00,3.78097,3.78688,3.77259,3.78084,31880000.0
2008-11-11 17:15:00,3.78448,3.78932,3.77476,3.78366,33020000.0
2008-11-11 17:20:00,3.78784,3.79233,3.78036,3.79157,49150000.0
2008-11-11 17:25:00,3.78852,3.79583,3.78311,3.78906,56670000.0
2008-11-11 17:30:00,3.79093,3.80324,3.78864,3.792,34520000.0
2008-11-11 17:35:00,3.79028,3.79655,3.7829,3.78686,61140000.0
2008-11-11 17:40:00,3.79183,3.79757,3.78394,3.79139,33760000.0
2008-11-11 17:45:00,3.79407,3.79804,3.78114,3.78926,29280000.0
2008-11-11 17:50:00,3.79078,3.79618,3.78323,3.79374,28150000.0
2008-11-11 17:55:00,3.79303,3.7962,3.77925,3.78843,45760000.0
2008-11-11 18:00:00,3.79624,3.79646,3.78158,3.78778,37910000.0
2008-11-11 18:05:00,3.77708,3.79288,3.77672,3.79288,35250000.0
2008-11-11 18:10:00,3.78722,3.7949,3.77854,3.78885,34910000.0
2008-11-11 18:15:00,3.79029,3.79029,3.7698,3.77267,29700000.0
2008-11-11 18:20:00,3.77372,3.78738,3.77366,3.77983,37150000.0
2008-11-11 18:25:00,3.7888,3.78997,3.77856,3.78706,33770000.0
2008-11-11 18:30:00,3.78677,3.79519,3.77632,3.78501,40540000.0
2008-11-11 18:35:00,3.7831,3.79268,3.78123,3.78786,35650000.0
2008-11-11 18:40:00,3.77975,3.79032,3.77743,3.78557,33400000.0
2008-11-11 18:45:00,3.78598,3.78672,3.77153,3.78184,29290000.0
2008-11-11 18:50:00,3.78464,3.7896,3.77345,3.78159,31160000.0
2008-11-11 18:55:00,3.78355,3.78479,3.77052,3.78202,46530000.0
2008-11-11 19:00:00,3.77971,3.78627,3.76856,3.78627,32280000.0
2008-11-11 19:05:00,3.78585,3.79047,3.7784,3.78983,37180000.0
2008-11-11 19:10:00,3.78822,3.7911,3.77607,3.78609,41660000.0
2008-11-11 19:15:00,3.79052,3.79052,3.77563,3.78859,33770000.0
2008-11-11 19:20:00,3.78559,3.79191,3.77505,3.7898,39770000.0
2008-11-11 19:25:00,3.7859,3.79234,3.77827,3.79181,30780000.0
2008-11-11 19:30:00,3.79262,3.79381,3.78067,3.7869,44260000.0
2008-11-11 19:35:00,3.79304,3.79313,3.78169,3.78944,32300000.0
2008-11-11 19:40:00,3.78754,3.79409,3.7789,3.78578,42020000.0
2008-11-11 19:45:00,3.78849,3.79205,3.78007,3.78019,23660000.0
2008-11-11 19:50:00,3.79036,3.79172,3.77966,3.78532,30010000.0
2008-11-11 19:55:00,3.78577,3.79233,3.77956,3.79096,34160000.0
2008-11-11 20:00:00,3.79385,3.79385,3.77874,3.78789,33780000.0
2008-11-11 20:05:00,3.78928,3.79256,3.78166,3.78736,30020000.0
2008-11-11 20:10:00,3.78915,3.7916,3.77782,3.78864,41690000.0
2008-11-11 20:15:00,3.79379,3.79468,3.7798,3.78234,28530000.0
2008-11-11 20:20:00,3.79041,3.79278,3.78072,3.78656,31520000.0
2008-11-11 20:25:00,3.78531,3.79263,3.78162,3.79124,31520000.0
2008-11-11 20:30:00,3.7919,3.79208,3.78059,3.79102,30020000.0
2008-11-11 20:35:00,3.78981,3.79445,3.78114,3.78824,33020000.0
2008-11-11 20:40:00,3.79074,3.79441,3.77964,3.78298,48060000.0
2008-11-11 20:45:00,3.79225,3.79225,3.78037,3.78535,28140000.0
2008-11-11 20:50:00,3.79068,3.7919,3.77979,3.78492,28530000.0
2008-11-11 20:55:00,3.77841,3.78503,3.76843,3.7799,40160000.0
2008-11-11 21:00:00,3.77902,3.78869,3.77346,3.77773,29270000.0
2008-11-11 21:05:00,3.77845,3.79149,3.77798,3.78819,29280000.0
2008-11-11 21:10:00,3.78034,3.78911,3.77854,3.78208,37510000.0
2008-11-11 21:15:00,3.78766,3.78866,3.77477,3.78866,31140000.0
2008-11-11 21:20:00,3.78752,3.78996,3.7791,3.7857,31530000.0
2008-11-11 21:25:00,3.78517,3.78906,3.77907,3.7881,30400000.0
2008-11-11 21:30:00,3.78426,3.78426,3.7669,3.77384,30770000.0
2008-11-11 21:35:00,3.77707,3.7837,3.77243,3.77572,33010000.0
2008-11-11 21:40:00,3.77948,3.78373,3.76242,3.77288,33020000.0
2008-11-11 21:45:00,3.77387,3.77647,3.76658,3.77462,33400000.0
2008-11-11 21:50:00,3.76729,3.77794,3.76535,3.77677,31140000.0
2008-11-11 21:55:00,3.77163,3.77753,3.76437,3.77526,27030000.0
2008-11-11 22:00:00,3.77239,3.77866,3.76752,3.77561,28530000.0
2008-11-11 22:05:00,3.77215,3.77711,3.763,3.77665,31520000.0
2008-11-11 22:10:00,3.77061,3.77902,3.76527,3.7739,31520000.0
2008-11-11 22:15:00,3.77696,3.77738,3.76509,3.7764,28160000.0
2008-11-11 22:20:00,3.77683,3.77899,3.76549,3.77426,31140000.0
2008-11-11 22:25:00,3.77226,3.78352,3.77018,3.78238,26270000.0
2008-11-11 22:30:00,3.78633,3.78633,3.76746,3.77109,25530000.0
2008-11-11 22:35:00,3.77719,3.78248,3.77081,3.78121,28900000.0
2008-11-11 22:40:00,3.778,3.78223,3.76717,3.7776,36040000.0
2008-11-11 22:45:00,3.77732,3.78631,3.77142,3.78208,28890000.0
2008-11-11 22:50:00,3.7809,3.78352,3.77303,3.78291,30390000.0
2008-11-11 22:55:00,3.78381,3.7865,3.77424,3.78016,27020000.0
2008-11-11 23:00:00,3.77604,3.78704,3.77109,3.78052,22140000.0
2008-11-11 23:05:00,3.78337,3.78492,3.77374,3.78444,21770000.0
2008-11-11 23:10:00,3.78337,3.78603,3.77068,3.7817,33400000.0
2008-11-11 23:15:00,3.78516,3.78516,3.77353,3.78333,25520000.0
2008-11-11 23:20:00,3.77791,3.78754,3.77116,3.78486,31140000.0
2008-11-11 23:25:00,3.78482,3.78573,3.77224,3.78369,37140000.0
2008-11-11 23:30:00,3.774,3.78528,3.77331,3.7816,13900000.0
2008-11-11 23:35:00,3.78422,3.78422,3.77269,3.78307,20640000.0
2008-11-11 23:40:00,3.78284,3.78498,3.77182,3.78095,35670000.0
2008-11-11 23:45:00,3.78429,3.78676,3.77212,3.77973,48030000.0
2008-11-11 23:50:00,3.78324,3.78962,3.77445,3.7745,22540000.0
2008-11-11 23:55:00,3.77928,3.7841,3.76702,3.7788,28910000.0
2008-11-12 00:00:00,3.78193,3.78423,3.77013,3.77192,32640000.0
2008-11-12 00:05:00,3.78144,3.78243,3.7716,3.77268,35650000.0
2008-11-12 00:10:00,3.78241,3.78241,3.76908,3.78185,33030000.0
2008-11-12 00:15:00,3.78267,3.78267,3.77555,3.78137,16890000.0
2008-11-12 00:20:00,3.78155,3.78277,3.76574,3.77678,37550000.0
2008-11-12 00:25:00,3.77712,3.77848,3.76852,3.77757,27020000.0
2008-11-12 00:30:00,3.77987,3.77996,3.76866,3.77565,28520000.0
2008-11-12 00:35:00,3.77532,3.77924,3.76582,3.7791,25530000.0
2008-11-12 00:40:00,3.77612,3.77912,3.7645,3.77362,40530000.0
2008-11-12 00:45:00,3.77493,3.77906,3.76645,3.77256,26270000.0
2008-11-12 00:50:00,3.7736,3.77756,3.76767,3.77685,21760000.0
2008-11-12 00:55:00,3.77267,3.78042,3.76712,3.77808,28500000.0
2008-11-12 01:00:00,3.7761,3.77971,3.76777,3.77715,37160000.0
2008-11-12 01:05:00,3.77577,3.77875,3.76416,3.77604,37150000.0
2008-11-12 01:10:00,3.77123,3.77824,3.76562,3.77732,22160000.0
2008-11-12 01:15:00,3.77712,3.78118,3.77111,3.7765,5630000.0
2008-11-12 01:20:00,3.7813,3.7846,3.77276,3.77685,7500000.0
2008-11-12 01:30:00,3.77972,3.78071,3.77082,3.77879,5250000.0
2008-11-12 01:40:00,3.78078,3.78238,3.77538,3.77538,5250000.0
2008-11-12 01:45:00,3.77822,3.78175,3.7753,3.78168,17260000.0
2008-11-12 01:50:00,3.78029,3.78146,3.77143,3.77909,5250000.0
2008-11-12 01:55:00,3.77944,3.78073,3.771,3.77527,13890000.0
2008-11-12 02:00:00,3.78134,3.78301,3.77102,3.77913,15380000.0
2008-11-12 02:05:00,3.78136,3.78294,3.77239,3.77554,22500000.0
2008-11-12 02:15:00,3.77899,3.78242,3.77292,3.78179,18020000.0
2008-11-12 02:20:00,3.76438,3.78066,3.76438,3.77886,14250000.0
2008-11-12 02:30:00,3.78196,3.78212,3.77272,3.78212,14260000.0
2008-11-12 02:35:00,3.77528,3.78115,3.7703,3.78037,11250000.0
2008-11-12 02:40:00,3.77534,3.7809,3.77406,3.77992,4500000.0
2008-11-12 02:45:00,3.77688,3.78302,3.77282,3.77847,21050000.0
2008-11-12 02:55:00,3.77048,3.77495,3.76092,3.7748,16890000.0
2008-11-12 03:00:00,3.77637,3.78017,3.76779,3.77624,22520000.0
2008-11-12 03:05:00,3.77145,3.77729,3.76845,3.77254,6750000.0
2008-11-12 03:10:00,3.78541,3.78541,3.76693,3.76712,16900000.0
2008-11-12 03:15:00,3.78105,3.78775,3.76981,3.7797,32270000.0
2008-11-12 03:30:00,3.77612,3.78052,3.76782,3.77539,18020000.0
2008-11-12 03:35:00,3.78052,3.78111,3.76992,3.77656,16140000.0
2008-11-12 03:45:00,3.77768,3.78286,3.77302,3.78087,16890000.0
2008-11-12 03:55:00,3.77683,3.78163,3.77683,3.77953,6750000.0
2008-11-12 04:00:00,3.77577,3.78314,3.7714,3.77521,13510000.0
2008-11-12 04:10:00,3.78058,3.78058,3.77052,3.77992,6750000.0
2008-11-12 04:15:00,3.77345,3.78006,3.77052,3.77928,16140000.0
2008-11-12 04:25:00,3.77711,3.77711,3.76907,3.76927,4880000.0
2008-11-12 04:30:00,3.77901,3.77901,3.76842,3.77013,16130000.0
2008-11-12 04:40:00,3.76828,3.7782,3.76828,3.77219,8250000.0
2008-11-12 04:45:00,3.77285,3.77928,3.76662,3.76662,12000000.0
2008-11-12 04:50:00,3.77122,3.7846,3.77122,3.77933,4880000.0
2008-11-12 04:55:00,3.77484,3.77867,3.77269,3.77667,8630000.0
2008-11-12 05:00:00,3.77751,3.77992,3.76987,3.77831,12750000.0
2008-11-12 05:15:00,3.77817,3.78028,3.77363,3.77984,8250000.0
2008-11-12 05:20:00,3.77167,3.77492,3.76602,3.76602,5250000.0
2008-11-12 05:25:00,3.77781,3.77916,3.76921,3.77808,7880000.0
2008-11-12 05:30:00,3.77345,3.77995,3.77052,3.7777,17250000.0
2008-11-12 05:35:00,3.77044,3.77044,3.76062,3.76797,4520000.0
2008-11-12 05:40:00,3.77877,3.77877,3.77247,3.7776,6000000.0
2008-11-12 05:45:00,3.77842,3.77936,3.77527,3.77936,5250000.0
2008-11-12 06:00:00,3.77392,3.77922,3.76982,3.77733,20260000.0
2008-11-12 06:05:00,3.77313,3.77313,3.76332,3.76867,5250000.0
2008-11-12 06:10:00,3.77562,3.77893,3.76544,3.7785,9750000.0
2008-11-12 06:15:00,3.77957,3.77968,3.77403,3.77403,3750000.0
2008-11-12 06:20:00,3.77735,3.77773,3.77289,3.7764,4510000.0
2008-11-12 06:30:00,3.77979,3.77992,3.77617,3.77849,6000000.0
2008-11-12 06:35:00,3.77831,3.77831,3.76752,3.77407,9000000.0
2008-11-12 06:45:00,3.77597,3.78006,3.77062,3.78002,7500000.0
2008-11-12 06:50:00,3.77849,3.77986,3.77052,3.77986,4510000.0
2008-11-12 07:00:00,3.77887,3.77993,3.77012,3.77506,5630000.0
2008-11-12 07:15:00,3.7786,3.77867,3.76539,3.76937,18760000.0
2008-11-12 07:20:00,3.77816,3.77842,3.76812,3.77662,10500000.0
2008-11-12 07:25:00,3.77706,3.77727,3.76686,3.77215,7500000.0
2008-11-12 07:30:00,3.77413,3.77942,3.77002,3.77917,16890000.0
2008-11-12 07:35:00,3.77303,3.77698,3.77303,3.77606,4880000.0
2008-11-12 07:40:00,3.77467,3.77872,3.76932,3.77657,5250000.0
2008-11-12 07:45:00,3.77052,3.77992,3.77052,3.77992,8250000.0
2008-11-12 08:00:00,3.77465,3.7797,3.77225,3.77299,14630000.0
2008-11-12 08:10:00,3.77393,3.77949,3.76859,3.77218,19890000.0
2008-11-12 08:15:00,3.77373,3.78202,3.77133,3.77704,18010000.0
2008-11-12 08:20:00,3.77844,3.77844,3.76855,3.77825,4890000.0
2008-11-12 08:25:00,3.7706,3.78185,3.7706,3.77967,13500000.0
2008-11-12 08:30:00,3.77922,3.77922,3.76755,3.77651,20650000.0
2008-11-12 08:35:00,3.78359,3.78634,3.76483,3.77184,18000000.0
2008-11-12 08:40:00,3.76713,3.77804,3.76249,3.76811,18380000.0
2008-11-12 08:45:00,3.77679,3.77881,3.77178,3.77682,14250000.0
2008-11-12 08:50:00,3.77154,3.77625,3.76557,3.77615,6750000.0
2008-11-12 08:55:00,3.77449,3.77946,3.7665,3.77674,35650000.0
2008-11-12 09:00:00,3.78371,3.78371,3.77237,3.77602,20640000.0
2008-11-12 09:05:00,3.77447,3.77932,3.76681,3.775,23250000.0
2008-11-12 09:10:00,3.76666,3.77738,3.76666,3.77613,10130000.0
2008-11-12 09:15:00,3.7794,3.7794,3.76799,3.76829,22130000.0
2008-11-12 09:20:00,3.77243,3.77533,3.76184,3.76184,24770000.0
2008-11-12 09:25:00,3.76257,3.76721,3.72614,3.72614,27030000.0
2008-11-12 09:30:00,3.72566,3.74341,3.72481,3.74143,33410000.0
2008-11-12 09:35:00,3.73643,3.74144,3.73019,3.73584,15010000.0
2008-11-12 09:40:00,3.73596,3.75102,3.72733,3.74228,43520000.0
2008-11-12 09:45:00,3.73482,3.74471,3.72912,3.72912,29250000.0
2008-11-12 09:50:00,3.7383,3.74142,3.7227,3.73288,34900000.0
2008-11-12 09:55:00,3.7264,3.74051,3.72197,3.72907,35650000.0
2008-11-12 10:00:00,3.72845,3.73049,3.71857,3.72126,25530000.0
2008-11-12 10:05:00,3.72929,3.73404,3.71977,3.73157,29650000.0
2008-11-12 10:10:00,3.73272,3.7357,3.72218,3.73012,39030000.0
2008-11-12 10:15:00,3.7346,3.7346,3.72004,3.73022,39030000.0
2008-11-12 10:20:00,3.73281,3.7349,3.71729,3.7179,34910000.0
2008-11-12 10:25:00,3.71917,3.72482,3.70828,3.7185,33020000.0
2008-11-12 10:30:00,3.71783,3.7301,3.7143,3.72279,32640000.0
2008-11-12 10:35:00,3.72355,3.72355,3.71006,3.71854,30030000.0
2008-11-12 10:40:00,3.70942,3.73255,3.70589,3.72621,41670000.0
2008-11-12 10:45:00,3.73141,3.7494,3.72214,3.74787,34150000.0
2008-11-12 10:50:00,3.74819,3.77676,3.74804,3.77676,34170000.0
2008-11-12 10:55:00,3.78138,3.78138,3.76132,3.77639,49550000.0
2008-11-12 11:00:00,3.77752,3.78103,3.76308,3.76981,40150000.0
2008-11-12 11:05:00,3.77352,3.77605,3.76272,3.77403,33420000.0
2008-11-12 11:10:00,3.76882,3.7762,3.76329,3.77181,36770000.0
2008-11-12 11:15:00,3.76723,3.77358,3.76127,3.76991,30780000.0
2008-11-12 11:20:00,3.77062,3.77204,3.74905,3.75472,26280000.0
2008-11-12 11:25:00,3.76108,3.76514,3.75146,3.76415,37910000.0
2008-11-12 11:30:00,3.76294,3.76449,3.74838,3.75191,47270000.0
2008-11-12 11:35:00,3.75664,3.76112,3.73678,3.74652,45410000.0
2008-11-12 11:40:00,3.74636,3.75097,3.7366,3.74494,33040000.0
2008-11-12 11:45:00,3.7387,3.7548,3.73584,3.7478,36790000.0
2008-11-12 11:50:00,3.75446,3.76607,3.74552,3.76607,29280000.0
2008-11-12 11:55:00,3.7672,3.77123,3.75842,3.76758,45770000.0
2008-11-12 12:00:00,3.76069,3.77145,3.7541,3.76225,31150000.0
2008-11-12 12:05:00,3.75217,3.76811,3.75217,3.76659,32250000.0
2008-11-12 12:10:00,3.76215,3.76618,3.75262,3.75473,44670000.0
2008-11-12 12:15:00,3.76226,3.7655,3.74961,3.76522,49170000.0
2008-11-12 12:20:00,3.76674,3.76735,3.75543,3.76501,30030000.0
2008-11-12 12:25:00,3.76111,3.76884,3.75451,3.76313,31160000.0
2008-11-12 12:30:00,3.76276,3.76335,3.74825,3.75754,39050000.0
2008-11-12 12:35:00,3.75803,3.76261,3.74613,3.76076,30760000.0
2008-11-12 12:40:00,3.7571,3.7571,3.74341,3.74341,34540000.0
2008-11-12 12:45:00,3.75106,3.76183,3.74833,3.75614,29270000.0
2008-11-12 12:50:00,3.75201,3.75553,3.74553,3.74798,37130000.0
2008-11-12 12:55:00,3.75125,3.75651,3.74205,3.75388,48050000.0
2008-11-12 13:00:00,3.75325,3.7571,3.74306,3.75321,52910000.0
2008-11-12 13:05:00,3.75267,3.75392,3.74223,3.75238,39030000.0
2008-11-12 13:10:00,3.7531,3.7531,3.73808,3.74716,33770000.0
2008-11-12 13:15:00,3.75104,3.75234,3.74202,3.75067,33400000.0
2008-11-12 13:20:00,3.74427,3.74898,3.73537,3.73925,32640000.0
2008-11-12 13:25:00,3.7448,3.74538,3.73199,3.73429,37920000.0
2008-11-12 13:30:00,3.73162,3.74037,3.72687,3.73427,37900000.0
2008-11-12 13:35:00,3.74087,3.74179,3.72808,3.7406,29640000.0
2008-11-12 13:40:00,3.7382,3.74249,3.72864,3.74012,27790000.0
2008-11-12 13:45:00,3.73849,3.74186,3.72924,3.73991,31130000.0
2008-11-12 13:50:00,3.74059,3.7473,3.73346,3.73414,53660000.0
2008-11-12 13:55:00,3.73865,3.75029,3.73454,3.74703,40140000.0
2008-11-12 14:00:00,3.73861,3.7493,3.73227,3.73399,31910000.0
2008-11-12 14:05:00,3.74008,3.74221,3.73433,3.73797,40520000.0
2008-11-12 14:10:00,3.73475,3.74325,3.72795,3.73322,36410000.0
2008-11-12 14:15:00,3.73751,3.74244,3.73327,3.73327,40150000.0
2008-11-12 14:20:00,3.74228,3.74485,3.73383,3.74152,35650000.0
2008-11-12 14:25:00,3.73987,3.74617,3.73207,3.74199,44660000.0
2008-11-12 14:30:00,3.73611,3.75055,3.73611,3.74688,31530000.0
2008-11-12 14:35:00,3.75005,3.75988,3.74355,3.75988,36770000.0
2008-11-12 14:40:00,3.76063,3.76628,3.75303,3.75758,31150000.0
2008-11-12 14:45:00,3.75851,3.76121,3.74793,3.75863,32270000.0
2008-11-12 14:50:00,3.75461,3.76375,3.75211,3.75519,31160000.0
2008-11-12 14:55:00,3.76158,3.76554,3.74985,3.75636,37530000.0
2008-11-12 15:00:00,3.7609,3.76822,3.75462,3.76662,35290000.0
2008-11-12 15:05:00,3.75864,3.7686,3.75379,3.75862,30770000.0
2008-11-12 15:10:00,3.7627,3.76857,3.74982,3.75826,54780000.0
2008-11-12 15:15:00,3.75441,3.76199,3.74261,3.75569,33810000.0
2008-11-12 15:20:00,3.74889,3.75676,3.74076,3.75455,36030000.0
2008-11-12 15:25:00,3.75361,3.75569,3.74131,3.74131,45040000.0
2008-11-12 15:30:00,3.751,3.75308,3.73284,3.73284,36770000.0
2008-11-12 15:35:00,3.73842,3.73842,3.72546,3.7366,38280000.0
2008-11-12 15:40:00,3.73498,3.73962,3.72638,3.73214,41290000.0
2008-11-12 15:45:00,3.73147,3.73739,3.72727,3.73111,31900000.0
2008-11-12 15:50:00,3.73607,3.74705,3.72774,3.74173,29290000.0
2008-11-12 15:55:00,3.74694,3.75283,3.74055,3.75012,37900000.0
2008-11-12 16:00:00,3.75352,3.75352,3.74243,3.75217,30020000.0
2008-11-12 16:05:00,3.74757,3.76091,3.74528,3.76052,30410000.0
2008-11-12 16:10:00,3.75955,3.76296,3.74817,3.75718,34930000.0
2008-11-12 16:15:00,3.75821,3.76025,3.74695,3.7573,38280000.0
2008-11-12 16:20:00,3.75387,3.75929,3.74069,3.74069,36420000.0
2008-11-12 16:25:00,3.75238,3.75382,3.7429,3.75174,33020000.0
2008-11-12 16:30:00,3.74583,3.75749,3.7405,3.75425,33390000.0
2008-11-12 16:35:00,3.75392,3.75783,3.74631,3.7577,41660000.0
2008-11-12 16:40:00,3.75947,3.76311,3.75,3.75693,39400000.0
2008-11-12 16:45:00,3.76115,3.76115,3.7448,3.74777,33390000.0
2008-11-12 16:50:00,3.7485,3.75292,3.73201,3.73596,35270000.0
2008-11-12 16:55:00,3.73525,3.75337,3.73306,3.74839,36410000.0
2008-11-12 17:00:00,3.74465,3.75411,3.73738,3.75107,36400000.0
2008-11-12 17:05:00,3.7471,3.7536,3.7384,3.74737,30800000.0
2008-11-12 17:10:00,3.75215,3.75247,3.73643,3.73913,31140000.0
2008-11-12 17:15:00,3.74528,3.74594,3.73194,3.74015,33400000.0
2008-11-12 17:20:00,3.74283,3.74452,3.73821,3.74452,6010000.0
2008-11-12 17:30:00,3.75955,3.76881,3.75387,3.76289,33410000.0
2008-11-12 17:35:00,3.76645,3.7729,3.7573,3.76288,58930000.0
2008-11-12 17:40:00,3.77048,3.77603,3.75798,3.77047,33390000.0
2008-11-12 17:45:00,3.76828,3.77555,3.76076,3.77069,28160000.0
2008-11-12 17:50:00,3.77348,3.78321,3.76707,3.77941,28890000.0
2008-11-12 18:00:00,3.77025,3.7742,3.75817,3.77172,29660000.0
2008-11-12 18:05:00,3.76512,3.77784,3.76487,3.77556,33400000.0
2008-11-12 18:10:00,3.76777,3.77994,3.75881,3.77288,36020000.0
2008-11-12 18:15:00,3.77283,3.7798,3.76273,3.76418,34140000.0
2008-11-12 18:20:00,3.77052,3.77052,3.75817,3.76141,16130000.0
2008-11-12 18:25:00,3.77029,3.77029,3.73771,3.7583,64140000.0
2008-11-12 18:30:00,3.75633,3.76122,3.74419,3.75835,61180000.0
2008-11-12 18:35:00,3.75425,3.77183,3.75425,3.76475,60800000.0
2008-11-12 18:40:00,3.76012,3.77294,3.75483,3.76022,54780000.0
2008-11-12 18:45:00,3.75956,3.76617,3.7514,3.76093,55890000.0
2008-11-12 18:50:00,3.75642,3.76921,3.74965,3.75788,55140000.0
2008-11-12 18:55:00,3.75946,3.76302,3.74494,3.75397,67170000.0
2008-11-12 19:00:00,3.75137,3.75622,3.73745,3.75301,59650000.0
2008-11-12 19:05:00,3.75303,3.77123,3.74305,3.76989,61550000.0
2008-11-12 19:10:00,3.77044,3.77297,3.75662,3.77047,58520000.0
2008-11-12 19:15:00,3.76736,3.77563,3.75884,3.76743,60030000.0
2008-11-12 19:20:00,3.77033,3.77075,3.75145,3.76297,61910000.0
2008-11-12 19:25:00,3.75883,3.76451,3.74982,3.75896,60790000.0
2008-11-12 19:30:00,3.76038,3.76536,3.74577,3.752,66040000.0
2008-11-12 19:35:00,3.75754,3.76521,3.75588,3.76306,28530000.0
2008-11-12 19:40:00,3.7627,3.76607,3.74362,3.75116,53660000.0
2008-11-12 19:45:00,3.74761,3.75996,3.74761,3.75202,35270000.0
2008-11-12 19:50:00,3.75721,3.76067,3.74906,3.75865,30770000.0
2008-11-12 19:55:00,3.75665,3.76563,3.74904,3.7625,40510000.0
2008-11-12 20:00:00,3.7627,3.76797,3.75315,3.75934,40150000.0
2008-11-12 20:05:00,3.75922,3.76425,3.75133,3.75994,42390000.0
2008-11-12 20:10:00,3.75903,3.76456,3.74885,3.75878,53670000.0
2008-11-12 20:15:00,3.76023,3.76417,3.74821,3.75116,52150000.0
2008-11-12 20:20:00,3.75431,3.76197,3.75112,3.76148,39400000.0
2008-11-12 20:25:00,3.76142,3.76875,3.75381,3.75946,41270000.0
2008-11-12 20:30:00,3.76054,3.76495,3.75023,3.76186,32280000.0
2008-11-12 20:35:00,3.76241,3.76554,3.75325,3.76068,33770000.0
2008-11-12 20:40:00,3.76287,3.76765,3.75454,3.7578,63430000.0
2008-11-12 20:45:00,3.76498,3.76634,3.75567,3.76495,30760000.0
2008-11-12 20:50:00,3.7629,3.7679,3.75537,3.76256,46880000.0
2008-11-12 20:55:00,3.76312,3.76914,3.75375,3.76019,49530000.0
2008-11-12 21:00:00,3.76701,3.76701,3.75305,3.75954,29260000.0
2008-11-12 21:05:00,3.76216,3.76973,3.75541,3.76303,37510000.0
2008-11-12 21:10:00,3.75901,3.76713,3.75459,3.75633,45780000.0
2008-11-12 21:15:00,3.7674,3.76825,3.7585,3.75979,27770000.0
2008-11-12 21:20:00,3.76123,3.76789,3.76014,3.76238,28520000.0
2008-11-12 21:25:00,3.76862,3.77024,3.75227,3.76322,39770000.0
2008-11-12 21:30:00,3.76057,3.76306,3.7511,3.76052,35280000.0
2008-11-12 21:35:00,3.75123,3.76189,3.75089,3.75097,29270000.0
2008-11-12 21:40:00,3.7561,3.76474,3.75197,3.76054,38290000.0
2008-11-12 21:45:00,3.7581,3.76439,3.74625,3.75701,30780000.0
2008-11-12 21:50:00,3.74852,3.75864,3.74792,3.75736,30780000.0
2008-11-12 21:55:00,3.75916,3.7594,3.74586,3.75703,37520000.0
2008-11-12 22:00:00,3.75244,3.76173,3.7507,3.76071,28880000.0
2008-11-12 22:05:00,3.76046,3.76187,3.74959,3.75729,33770000.0
2008-11-12 22:10:00,3.75522,3.75951,3.7501,3.75692,40520000.0
2008-11-12 22:15:00,3.76158,3.76158,3.7503,3.76076,27780000.0
2008-11-12 22:20:00,3.76043,3.7631,3.74541,3.74875,47660000.0
2008-11-12 22:25:00,3.75521,3.75936,3.7459,3.75709,35270000.0
2008-11-12 22:30:00,3.7538,3.7612,3.7504,3.7504,35630000.0
2008-11-12 22:35:00,3.75963,3.7647,3.75047,3.75805,30380000.0
2008-11-12 22:40:00,3.75663,3.76081,3.74902,3.76021,51810000.0
2008-11-12 22:45:00,3.76076,3.76219,3.74853,3.75928,31900000.0
2008-11-12 22:50:00,3.7616,3.76307,3.75025,3.75485,28900000.0
2008-11-12 22:55:00,3.75982,3.76264,3.74912,3.75895,34900000.0
2008-11-12 23:00:00,3.76249,3.76373,3.7512,3.7605,28930000.0
2008-11-12 23:05:00,3.76076,3.76276,3.75169,3.75625,27400000.0
2008-11-12 23:10:00,3.7573,3.76105,3.74531,3.75638,37520000.0
2008-11-12 23:15:00,3.76063,3.76124,3.7491,3.75892,24390000.0
2008-11-12 23:20:00,3.75911,3.76066,3.74828,3.75658,33030000.0
2008-11-12 23:25:00,3.7518,3.76232,3.75031,3.75573,42780000.0
2008-11-12 23:30:00,3.74926,3.76254,3.74601,3.75842,24390000.0
2008-11-12 23:35:00,3.75917,3.76194,3.74915,3.75371,31150000.0
2008-11-12 23:40:00,3.76152,3.76183,3.74868,3.75782,34900000.0
2008-11-12 23:45:00,3.75249,3.7635,3.75081,3.75081,42390000.0
2008-11-12 23:50:00,3.76006,3.76253,3.74786,3.75713,40530000.0
2008-11-12 23:55:00,3.75909,3.76256,3.75035,3.75883,39030000.0
2008-11-13 00:00:00,3.76034,3.76196,3.74992,3.75604,27770000.0
2008-11-13 00:05:00,3.75826,3.76151,3.74781,3.75972,39400000.0
2008-11-13 00:10:00,3.75583,3.7632,3.7471,3.75199,39400000.0
2008-11-13 00:15:00,3.75742,3.76218,3.74126,3.7448,35660000.0
2008-11-13 00:20:00,3.74611,3.76466,3.73869,3.75777,40520000.0
2008-11-13 00:25:00,3.75932,3.76265,3.75124,3.76084,28900000.0
2008-11-13 00:30:00,3.76268,3.76268,3.75173,3.75631,20260000.0
2008-11-13 00:35:00,3.75861,3.76347,3.75092,3.75542,20670000.0
2008-11-13 00:40:00,3.75975,3.76326,3.74826,3.75939,32690000.0
2008-11-13 00:45:00,3.75808,3.76205,3.75131,3.75714,15760000.0
2008-11-13 00:50:00,3.76003,3.76614,3.75118,3.76098,27050000.0
2008-11-13 00:55:00,3.75707,3.76426,3.74909,3.75839,39430000.0
2008-11-13 01:00:00,3.75109,3.7644,3.7493,3.76106,36420000.0
2008-11-13 01:05:00,3.75812,3.76436,3.74692,3.75968,31560000.0
2008-11-13 01:10:00,3.7553,3.76329,3.75179,3.76132,34140000.0
2008-11-13 01:15:00,3.75557,3.76285,3.75208,3.76266,31890000.0
2008-11-13 01:20:00,3.75771,3.76352,3.7503,3.76046,32260000.0
2008-11-13 01:25:00,3.75015,3.76436,3.75015,3.7548,37140000.0
2008-11-13 01:30:00,3.76232,3.76232,3.74981,3.7611,31130000.0
2008-11-13 01:35:00,3.75945,3.76267,3.75061,3.75749,30770000.0
2008-11-13 01:40:00,3.75666,3.76093,3.74797,3.7537,66450000.0
2008-11-13 01:45:00,3.75253,3.76193,3.74968,3.75897,30410000.0
2008-11-13 01:50:00,3.75511,3.76152,3.75213,3.76031,30410000.0
2008-11-13 01:55:00,3.75997,3.76149,3.74861,3.76041,26630000.0
2008-11-13 02:00:00,3.76105,3.76265,3.75118,3.76034,28130000.0
2008-11-13 02:05:00,3.76009,3.76452,3.75126,3.75584,34510000.0
2008-11-13 02:10:00,3.75014,3.76152,3.7495,3.75528,34910000.0
2008-11-13 02:15:00,3.76086,3.76235,3.74992,3.76098,40920000.0
2008-11-13 02:20:00,3.76067,3.76171,3.75362,3.75939,25150000.0
2008-11-13 02:25:00,3.75737,3.76368,3.7489,3.76177,43530000.0
2008-11-13 02:30:00,3.76153,3.76469,3.75011,3.76217,43540000.0
2008-11-13 02:35:00,3.75151,3.76254,3.75068,3.76045,43910000.0
2008-11-13 02:40:00,3.75532,3.76199,3.75055,3.76003,29270000.0
2008-11-13 02:45:00,3.75916,3.76626,3.75038,3.75635,53670000.0
2008-11-13 02:50:00,3.75604,3.76117,3.74686,3.75691,35640000.0
2008-11-13 02:55:00,3.75398,3.76153,3.75103,3.75955,28140000.0
2008-11-13 03:00:00,3.75695,3.76221,3.75,3.75451,42040000.0
2008-11-13 03:05:00,3.75675,3.76206,3.74973,3.7608,34530000.0
2008-11-13 03:10:00,3.75517,3.76497,3.75216,3.7568,35670000.0
2008-11-13 03:15:00,3.75755,3.76557,3.74777,3.75519,46140000.0
2008-11-13 03:20:00,3.75461,3.762,3.74809,3.75126,33020000.0
2008-11-13 03:25:00,3.76005,3.76108,3.74971,3.75727,26650000.0
2008-11-13 03:30:00,3.75926,3.76146,3.75171,3.76114,40900000.0
2008-11-13 03:35:00,3.74875,3.76231,3.74875,3.75551,28510000.0
2008-11-13 03:40:00,3.7593,3.76099,3.75057,3.7579,28900000.0
2008-11-13 03:45:00,3.75609,3.76263,3.75162,3.75962,34550000.0
2008-11-13 03:50:00,3.75929,3.76296,3.75097,3.76169,33040000.0
2008-11-13 03:55:00,3.75629,3.76271,3.7514,3.76158,31160000.0
2008-11-13 04:00:00,3.75929,3.76502,3.75006,3.75853,39420000.0
2008-11-13 04:05:00,3.75991,3.7615,3.74806,3.75426,34520000.0
2008-11-13 04:10:00,3.76114,3.76246,3.75095,3.75897,30020000.0
2008-11-13 04:15:00,3.75729,3.76478,3.74898,3.75869,49540000.0
2008-11-13 04:20:00,3.7598,3.76515,3.75124,3.76012,30010000.0
2008-11-13 04:25:00,3.75176,3.76518,3.75016,3.75864,29650000.0
2008-11-13 04:30:00,3.761,3.76345,3.75105,3.76098,36020000.0
2008-11-13 04:35:00,3.75955,3.76228,3.75009,3.76046,47660000.0
2008-11-13 04:40:00,3.75017,3.76174,3.74888,3.75785,26630000.0
2008-11-13 04:45:00,3.75722,3.76429,3.75054,3.75995,31900000.0
2008-11-13 04:50:00,3.75155,3.76143,3.75155,3.75538,34150000.0
2008-11-13 04:55:00,3.75874,3.7627,3.74813,3.76045,49880000.0
2008-11-13 05:00:00,3.7591,3.76241,3.7525,3.75557,31510000.0
2008-11-13 05:05:00,3.76031,3.76395,3.75354,3.75563,42770000.0
2008-11-13 05:10:00,3.76229,3.76388,3.74938,3.75797,38660000.0
2008-11-13 05:15:00,3.76028,3.76272,3.74907,3.76215,37520000.0
2008-11-13 05:20:00,3.7576,3.76695,3.75124,3.75509,52900000.0
2008-11-13 05:25:00,3.75667,3.76231,3.75003,3.75362,40530000.0
2008-11-13 05:30:00,3.7583,3.76423,3.75137,3.75858,35280000.0
2008-11-13 05:35:00,3.7608,3.76186,3.75022,3.76043,37160000.0
2008-11-13 05:40:00,3.75593,3.76389,3.7502,3.75545,40520000.0
2008-11-13 05:45:00,3.76001,3.76259,3.74893,3.76172,34150000.0
2008-11-13 05:50:00,3.7612,3.76238,3.75054,3.75828,33040000.0
2008-11-13 05:55:00,3.75991,3.76349,3.74815,3.75454,33790000.0
2008-11-13 06:00:00,3.7592,3.76441,3.7508,3.75839,52530000.0
2008-11-13 06:05:00,3.75528,3.76305,3.74902,3.75664,31160000.0
2008-11-13 06:10:00,3.76078,3.76187,3.74985,3.75875,27780000.0
2008-11-13 06:15:00,3.75671,3.76331,3.7505,3.75879,30760000.0
2008-11-13 06:20:00,3.76148,3.76169,3.74991,3.75984,31140000.0
2008-11-13 06:25:00,3.76004,3.76159,3.74963,3.75928,32630000.0
2008-11-13 06:30:00,3.76151,3.76258,3.74944,3.75778,42390000.0
2008-11-13 06:35:00,3.76069,3.7647,3.75177,3.76305,51030000.0
2008-11-13 06:40:00,3.76242,3.76733,3.75271,3.76316,37130000.0
2008-11-13 06:45:00,3.76029,3.76586,3.75222,3.7576,37520000.0
2008-11-13 06:50:00,3.7587,3.76726,3.75194,3.75833,32630000.0
2008-11-13 06:55:00,3.75958,3.7661,3.75229,3.75916,36420000.0
2008-11-13 07:00:00,3.76294,3.76508,3.74971,3.75347,36760000.0
2008-11-13 07:05:00,3.75145,3.7621,3.74938,3.75669,48810000.0
2008-11-13 07:10:00,3.75109,3.76293,3.75041,3.7589,35260000.0
2008-11-13 07:15:00,3.76392,3.76438,3.75185,3.75406,32270000.0
2008-11-13 07:20:00,3.761,3.76211,3.75106,3.75121,33750000.0
2008-11-13 07:25:00,3.76099,3.76254,3.75057,3.7606,28140000.0
2008-11-13 07:30:00,3.75525,3.76249,3.75112,3.75774,31890000.0
2008-11-13 07:35:00,3.76053,3.76154,3.75123,3.75919,26290000.0
2008-11-13 07:40:00,3.76049,3.76334,3.7505,3.75924,33010000.0
2008-11-13 07:45:00,3.75485,3.76277,3.74875,3.75812,30020000.0
2008-11-13 07:50:00,3.75686,3.76304,3.75026,3.75716,31900000.0
2008-11-13 07:55:00,3.75768,3.76302,3.74914,3.75848,30400000.0
2008-11-13 08:00:00,3.75888,3.76496,3.75092,3.76037,40140000.0
2008-11-13 08:05:00,3.76023,3.76173,3.7482,3.76173,28910000.0
2008-11-13 08:10:00,3.75593,3.76294,3.75037,3.75608,28890000.0
2008-11-13 08:15:00,3.75594,3.76405,3.74796,3.75931,31900000.0
2008-11-13 08:20:00,3.76099,3.76199,3.75163,3.76064,30770000.0
2008-11-13 08:25:00,3.75102,3.76292,3.75102,3.76056,31900000.0
2008-11-13 08:30:00,3.76339,3.76339,3.74839,3.76092,27780000.0
2008-11-13 08:35:00,3.75999,3.76341,3.75262,3.75787,28530000.0
2008-11-13 08:40:00,3.76005,3.76422,3.75164,3.76031,27760000.0
2008-11-13 08:45:00,3.76287,3.7637,3.74937,3.7597,29660000.0
2008-11-13 08:50:00,3.75892,3.76119,3.74487,3.75758,36800000.0
2008-11-13 08:55:00,3.75661,3.76202,3.74951,3.76166,35670000.0
2008-11-13 09:00:00,3.76449,3.77138,3.75529,3.76894,32660000.0
2008-11-13 09:05:00,3.76311,3.76981,3.75674,3.76898,32270000.0
2008-11-13 09:10:00,3.7639,3.77181,3.75772,3.77089,26630000.0
2008-11-13 09:15:00,3.77201,3.77357,3.76067,3.7668,32270000.0
2008-11-13 09:20:00,3.76347,3.78631,3.76347,3.77629,31160000.0
2008-11-13 09:25:00,3.78232,3.79115,3.77637,3.77669,27770000.0
2008-11-13 09:30:00,3.77525,3.78524,3.77453,3.78193,34520000.0
2008-11-13 09:35:00,3.78192,3.78298,3.77193,3.77487,27400000.0
2008-11-13 09:40:00,3.76734,3.7816,3.76476,3.77937,51790000.0
2008-11-13 09:45:00,3.77211,3.77952,3.76466,3.76614,32300000.0
2008-11-13 09:50:00,3.77187,3.77795,3.76187,3.77089,34530000.0
2008-11-13 09:55:00,3.76138,3.77689,3.76138,3.77398,35280000.0
2008-11-13 10:00:00,3.77349,3.77639,3.75764,3.75764,26640000.0
2008-11-13 10:05:00,3.76563,3.76563,3.74217,3.75507,27400000.0
2008-11-13 10:10:00,3.75797,3.7606,3.74096,3.74427,41280000.0
2008-11-13 10:15:00,3.74783,3.74931,3.73724,3.74355,38660000.0
2008-11-13 10:20:00,3.74425,3.74716,3.72783,3.73176,34910000.0
2008-11-13 10:25:00,3.73263,3.74127,3.72539,3.73657,32650000.0
2008-11-13 10:30:00,3.73828,3.73959,3.72447,3.73624,33010000.0
2008-11-13 10:35:00,3.73633,3.73907,3.72878,3.73638,29650000.0
2008-11-13 10:40:00,3.73016,3.74215,3.72865,3.73533,43910000.0
2008-11-13 10:45:00,3.74144,3.74771,3.73331,3.74556,34150000.0
2008-11-13 10:50:00,3.74504,3.74811,3.73685,3.74487,34920000.0
2008-11-13 10:55:00,3.74469,3.75993,3.7388,3.74934,48780000.0
2008-11-13 11:00:00,3.74962,3.75518,3.74088,3.74623,40520000.0
2008-11-13 11:05:00,3.74915,3.75186,3.73387,3.74922,34530000.0
2008-11-13 11:10:00,3.74485,3.75278,3.73854,3.75035,36030000.0
2008-11-13 11:15:00,3.74591,3.75067,3.73261,3.74276,34890000.0
2008-11-13 11:20:00,3.74464,3.74612,3.73386,3.7428,28140000.0
2008-11-13 11:25:00,3.74182,3.74759,3.73326,3.74307,38280000.0
2008-11-13 11:30:00,3.74331,3.74652,3.72827,3.7315,46160000.0
2008-11-13 11:35:00,3.74059,3.74834,3.73347,3.74266,46160000.0
2008-11-13 11:40:00,3.74447,3.74512,3.73397,3.74208,33780000.0
2008-11-13 11:45:00,3.73861,3.74832,3.73012,3.73587,36790000.0
2008-11-13 11:50:00,3.74028,3.74445,3.72886,3.74409,29280000.0
2008-11-13 11:55:00,3.74459,3.76128,3.73546,3.75707,45770000.0
2008-11-13 12:00:00,3.74931,3.75804,3.74012,3.75033,30410000.0
2008-11-13 12:05:00,3.74083,3.75542,3.74083,3.75344,31510000.0
2008-11-13 12:10:00,3.75286,3.75692,3.73953,3.73953,43550000.0
2008-11-13 12:15:00,3.74808,3.76019,3.74003,3.75809,48800000.0
2008-11-13 12:20:00,3.75891,3.76671,3.75166,3.76532,30760000.0
2008-11-13 12:25:00,3.76468,3.77159,3.76094,3.76435,33390000.0
2008-11-13 12:30:00,3.76234,3.76498,3.74369,3.75044,42760000.0
2008-11-13 12:35:00,3.75011,3.75566,3.74109,3.75247,30790000.0
2008-11-13 12:40:00,3.74951,3.76024,3.74573,3.74735,36390000.0
2008-11-13 12:45:00,3.75631,3.75865,3.74256,3.75865,28530000.0
2008-11-13 12:50:00,3.75573,3.75996,3.74801,3.75297,36020000.0
2008-11-13 12:55:00,3.75581,3.75947,3.72936,3.74033,48030000.0
2008-11-13 13:00:00,3.74009,3.74247,3.7282,3.73868,53280000.0
2008-11-13 13:05:00,3.74079,3.75243,3.73156,3.74993,39030000.0
2008-11-13 13:10:00,3.74854,3.75233,3.73676,3.74865,34140000.0
2008-11-13 13:15:00,3.75296,3.75359,3.74073,3.74833,31920000.0
2008-11-13 13:20:00,3.74544,3.75164,3.73785,3.74455,30420000.0
2008-11-13 13:25:00,3.74964,3.75158,3.73875,3.74256,39410000.0
2008-11-13 13:30:00,3.74399,3.75318,3.73717,3.74598,38270000.0
2008-11-13 13:35:00,3.75162,3.75694,3.74083,3.75255,28530000.0
2008-11-13 13:40:00,3.75036,3.75531,3.73808,3.75229,28160000.0
2008-11-13 13:45:00,3.75016,3.7549,3.74011,3.74477,29280000.0
2008-11-13 13:50:00,3.74417,3.74855,3.73383,3.7365,54030000.0
2008-11-13 13:55:00,3.74081,3.75009,3.7359,3.74335,39770000.0
2008-11-13 14:00:00,3.73712,3.74735,3.72771,3.72771,32650000.0
2008-11-13 14:05:00,3.73448,3.73677,3.71702,3.72213,39790000.0
2008-11-13 14:10:00,3.71725,3.72782,3.70665,3.72085,34930000.0
2008-11-13 14:15:00,3.72456,3.73006,3.71673,3.71673,40890000.0
2008-11-13 14:20:00,3.72497,3.728,3.71501,3.72191,35650000.0
2008-11-13 14:25:00,3.72017,3.72304,3.71055,3.7158,44270000.0
2008-11-13 14:30:00,3.71639,3.72264,3.70683,3.71712,32270000.0
2008-11-13 14:35:00,3.71938,3.72603,3.7086,3.72016,35290000.0
2008-11-13 14:40:00,3.72228,3.72769,3.71551,3.72097,31520000.0
2008-11-13 14:45:00,3.72201,3.73128,3.71246,3.72772,33020000.0
2008-11-13 14:50:00,3.72377,3.73137,3.71639,3.72087,31910000.0
2008-11-13 14:55:00,3.72651,3.7304,3.71241,3.7167,36780000.0
2008-11-13 15:00:00,3.72307,3.73187,3.71352,3.72543,36030000.0
2008-11-13 15:05:00,3.72086,3.73796,3.72059,3.72936,31880000.0
2008-11-13 15:10:00,3.7299,3.73854,3.72706,3.73609,53670000.0
2008-11-13 15:15:00,3.72946,3.74341,3.72342,3.74209,36030000.0
2008-11-13 15:20:00,3.73361,3.74356,3.7269,3.73747,35650000.0
2008-11-13 15:25:00,3.73717,3.74019,3.72564,3.72564,43550000.0
2008-11-13 15:30:00,3.73565,3.73701,3.7252,3.72575,35660000.0
2008-11-13 15:35:00,3.73342,3.73822,3.71856,3.7288,38270000.0
2008-11-13 15:40:00,3.72385,3.73163,3.71191,3.72859,42400000.0
2008-11-13 15:45:00,3.72835,3.73306,3.71954,3.72577,30780000.0
2008-11-13 15:50:00,3.73113,3.74362,3.72479,3.73787,29660000.0
2008-11-13 15:55:00,3.74029,3.751,3.73707,3.74649,36050000.0
2008-11-13 16:00:00,3.74885,3.74971,3.7366,3.74839,31130000.0
2008-11-13 16:05:00,3.74594,3.74986,3.72934,3.74026,30420000.0
2008-11-13 16:10:00,3.73163,3.74344,3.7295,3.74218,36040000.0
2008-11-13 16:15:00,3.74333,3.74642,3.73344,3.74307,37540000.0
2008-11-13 16:20:00,3.74014,3.74683,3.73412,3.73464,37150000.0
2008-11-13 16:25:00,3.74498,3.74626,3.73259,3.7454,32280000.0
2008-11-13 16:30:00,3.74047,3.74825,3.7304,3.73923,31900000.0
2008-11-13 16:35:00,3.74085,3.74107,3.7293,3.73717,43150000.0
2008-11-13 16:40:00,3.73986,3.74707,3.73295,3.74099,39030000.0
2008-11-13 16:45:00,3.74408,3.75003,3.73572,3.74553,32280000.0
2008-11-13 16:50:00,3.74153,3.75107,3.73434,3.74374,37140000.0
2008-11-13 16:55:00,3.74288,3.75352,3.73778,3.74509,37150000.0
2008-11-13 17:00:00,3.74339,3.75366,3.73822,3.75096,36400000.0
2008-11-13 17:05:00,3.74576,3.74966,3.72554,3.73562,31540000.0
2008-11-13 17:10:00,3.73517,3.74024,3.72438,3.73047,31510000.0
2008-11-13 17:15:00,3.73798,3.73798,3.71718,3.72435,32650000.0
2008-11-13 17:20:00,3.72636,3.73121,3.7159,3.72451,46930000.0
2008-11-13 17:25:00,3.72247,3.72964,3.71381,3.72121,56300000.0
2008-11-13 17:30:00,3.72625,3.73018,3.71982,3.72388,33040000.0
2008-11-13 17:35:00,3.72596,3.73656,3.71973,3.72452,63420000.0
2008-11-13 17:40:00,3.73006,3.74501,3.72062,3.73446,32650000.0
2008-11-13 17:45:00,3.73606,3.74762,3.73079,3.74173,30390000.0
2008-11-13 17:50:00,3.74453,3.75529,3.73708,3.75348,27040000.0
2008-11-13 17:55:00,3.75266,3.7629,3.74045,3.75689,44650000.0
2008-11-13 18:00:00,3.76484,3.76484,3.74579,3.75569,39400000.0
2008-11-13 18:05:00,3.74841,3.75961,3.74313,3.75619,34510000.0
2008-11-13 18:10:00,3.75021,3.75719,3.74349,3.75265,34910000.0
2008-11-13 18:15:00,3.75359,3.75359,3.73957,3.74453,34150000.0
2008-11-13 18:20:00,3.74216,3.75488,3.7415,3.74613,37150000.0
2008-11-13 18:25:00,3.75048,3.75341,3.74205,3.75118,32660000.0
2008-11-13 18:30:00,3.75122,3.75438,3.72633,3.73179,41280000.0
2008-11-13 18:35:00,3.73028,3.74273,3.72966,3.73793,36020000.0
2008-11-13 18:40:00,3.72997,3.74246,3.7249,3.73346,33790000.0
2008-11-13 18:45:00,3.73218,3.73874,3.72338,3.72957,31510000.0
2008-11-13 18:50:00,3.74243,3.74349,3.72935,3.73843,32270000.0
2008-11-13 18:55:00,3.73959,3.74077,3.72761,3.73436,45790000.0
2008-11-13 19:00:00,3.73322,3.74239,3.72912,3.73884,33780000.0
2008-11-13 19:05:00,3.736,3.74264,3.73061,3.73984,39400000.0
2008-11-13 19:10:00,3.73938,3.74622,3.72752,3.74431,41280000.0
2008-11-13 19:15:00,3.74717,3.74749,3.73438,3.74382,33390000.0
2008-11-13 19:20:00,3.74128,3.74667,3.72959,3.74667,38290000.0
2008-11-13 19:25:00,3.74311,3.74724,3.73441,3.74448,31520000.0
2008-11-13 19:30:00,3.74348,3.74683,3.73326,3.74316,43150000.0
2008-11-13 19:35:00,3.74002,3.74949,3.73743,3.74293,31160000.0
2008-11-13 19:40:00,3.74227,3.74957,3.73638,3.74223,44270000.0
2008-11-13 19:45:00,3.74201,3.75238,3.73839,3.73839,31890000.0
2008-11-13 19:50:00,3.74491,3.75146,3.74017,3.74454,28890000.0
2008-11-13 19:55:00,3.74561,3.751,3.73938,3.74996,40170000.0
2008-11-13 20:00:00,3.74934,3.7618,3.74211,3.75332,34520000.0
2008-11-13 20:05:00,3.75447,3.75795,3.74071,3.74429,33020000.0
2008-11-13 20:10:00,3.74826,3.75168,3.73924,3.74918,42020000.0
2008-11-13 20:15:00,3.75342,3.75342,3.73847,3.73967,28140000.0
2008-11-13 20:20:00,3.74901,3.75248,3.73957,3.75084,10880000.0
2008-11-13 20:25:00,3.75147,3.75218,3.74182,3.75069,25500000.0
2008-11-13 20:30:00,3.75141,3.75208,3.7451,3.75059,5250000.0
2008-11-13 20:35:00,3.7486,3.74921,3.73506,3.74471,29640000.0
2008-11-13 20:40:00,3.74393,3.74729,3.72938,3.73705,55510000.0
2008-11-13 20:45:00,3.73848,3.74607,3.73225,3.74397,21380000.0
2008-11-13 20:50:00,3.74152,3.74674,3.73602,3.74324,7500000.0
2008-11-13 20:55:00,3.74127,3.74594,3.73403,3.7419,42760000.0
2008-11-13 21:00:00,3.73938,3.74359,3.7365,3.74158,18780000.0
2008-11-13 21:05:00,3.74305,3.74672,3.73532,3.74332,19890000.0
2008-11-13 21:10:00,3.7427,3.7427,3.73306,3.74097,4510000.0
2008-11-13 21:15:00,3.73582,3.74688,3.73247,3.74119,24000000.0
2008-11-13 21:20:00,3.7427,3.74359,3.73266,3.73266,15010000.0
2008-11-13 21:25:00,3.74338,3.74604,3.73381,3.74463,42400000.0
2008-11-13 21:30:00,3.7397,3.74632,3.73459,3.74171,33030000.0
2008-11-13 21:35:00,3.73638,3.74734,3.73138,3.7348,26280000.0
2008-11-13 21:40:00,3.74105,3.74325,3.73139,3.73948,29660000.0
2008-11-13 21:45:00,3.73592,3.74164,3.731,3.73331,24770000.0
2008-11-13 21:50:00,3.74043,3.74712,3.73072,3.74213,30400000.0
2008-11-13 21:55:00,3.7408,3.74564,3.73311,3.74211,25150000.0
2008-11-13 22:00:00,3.74232,3.74313,3.72268,3.73067,24010000.0
2008-11-13 22:05:00,3.73136,3.7377,3.72122,3.73145,30010000.0
2008-11-13 22:10:00,3.73394,3.73911,3.72789,3.7346,22140000.0
2008-11-13 22:15:00,3.73767,3.73767,3.7288,3.73163,13510000.0
2008-11-13 22:20:00,3.73077,3.74133,3.7303,3.73867,24760000.0
2008-11-13 22:25:00,3.73664,3.74175,3.73242,3.7385,21390000.0
2008-11-13 22:30:00,3.74029,3.74042,3.72812,3.72812,16130000.0
2008-11-13 22:35:00,3.73983,3.73983,3.72777,3.73131,11630000.0
2008-11-13 22:40:00,3.71762,3.73134,3.7121,3.73006,19130000.0
2008-11-13 22:45:00,3.71165,3.71514,3.70036,3.70361,20280000.0
2008-11-13 22:50:00,3.70385,3.71306,3.6954,3.70908,19910000.0
2008-11-13 22:55:00,3.70736,3.71154,3.69635,3.70508,40550000.0
2008-11-13 23:00:00,3.70403,3.70953,3.68302,3.68302,31510000.0
2008-11-13 23:05:00,3.69094,3.7013,3.68535,3.69312,29650000.0
2008-11-13 23:10:00,3.69064,3.69064,3.67522,3.68362,31510000.0
2008-11-13 23:15:00,3.68604,3.68722,3.67405,3.68468,37150000.0
2008-11-13 23:20:00,3.68419,3.68421,3.67292,3.67292,6760000.0
2008-11-13 23:25:00,3.68071,3.68326,3.67116,3.68326,15750000.0
2008-11-13 23:30:00,3.68113,3.68315,3.66947,3.67373,6750000.0
2008-11-13 23:35:00,3.67912,3.6804,3.66666,3.67485,24380000.0
2008-11-13 23:40:00,3.66949,3.67584,3.6608,3.66984,19520000.0
2008-11-13 23:45:00,3.67501,3.67578,3.66345,3.67166,24770000.0
2008-11-13 23:50:00,3.67041,3.67745,3.66238,3.67001,30760000.0
2008-11-13 23:55:00,3.66849,3.68048,3.66258,3.66959,35270000.0
2008-11-14 00:00:00,3.66759,3.67867,3.66672,3.67241,10130000.0
2008-11-14 00:05:00,3.67111,3.67935,3.67081,3.67803,9390000.0
2008-11-14 00:10:00,3.67526,3.68474,3.66603,3.67078,23260000.0
2008-11-14 00:15:00,3.68109,3.68258,3.67309,3.67309,8260000.0
2008-11-14 00:20:00,3.67898,3.68019,3.67003,3.67821,18770000.0
2008-11-14 00:25:00,3.66752,3.66851,3.65862,3.66659,5250000.0
2008-11-14 00:30:00,3.67992,3.68091,3.66764,3.67016,8650000.0
2008-11-14 00:40:00,3.67101,3.67327,3.66493,3.66493,6750000.0
2008-11-14 00:45:00,3.67801,3.68413,3.67019,3.68413,10140000.0
2008-11-14 00:55:00,3.68006,3.68473,3.67903,3.68448,7500000.0
2008-11-14 01:00:00,3.67603,3.68201,3.67073,3.67747,7880000.0
2008-11-14 01:15:00,3.68152,3.68381,3.67262,3.68189,9760000.0
2008-11-14 01:20:00,3.68091,3.68101,3.67112,3.67909,6750000.0
2008-11-14 01:25:00,3.67973,3.68278,3.67068,3.67101,9390000.0
2008-11-14 01:30:00,3.68093,3.68604,3.67106,3.67851,22500000.0
2008-11-14 01:35:00,3.68077,3.68416,3.67026,3.67472,21020000.0
2008-11-14 01:40:00,3.68509,3.68826,3.67272,3.68367,60410000.0
2008-11-14 01:45:00,3.68512,3.68754,3.67374,3.68506,28150000.0
2008-11-14 01:50:00,3.68499,3.68654,3.67455,3.68065,22890000.0
2008-11-14 01:55:00,3.67934,3.68496,3.6732,3.68223,29640000.0
2008-11-14 02:00:00,3.67951,3.68159,3.67052,3.68005,26630000.0
2008-11-14 02:05:00,3.67935,3.6809,3.66946,3.67839,28140000.0
2008-11-14 02:10:00,3.67231,3.68297,3.67225,3.67468,29630000.0
2008-11-14 02:15:00,3.67878,3.68211,3.66833,3.6804,32270000.0
2008-11-14 02:20:00,3.68112,3.68112,3.67368,3.67555,12000000.0
2008-11-14 02:25:00,3.67589,3.68155,3.67162,3.6796,28140000.0
2008-11-14 02:30:00,3.68106,3.68106,3.67001,3.6805,42410000.0
2008-11-14 02:35:00,3.67744,3.68104,3.6752,3.67622,5250000.0
2008-11-14 02:40:00,3.68202,3.68301,3.67085,3.67905,10880000.0
2008-11-14 02:45:00,3.67638,3.68252,3.67232,3.68068,42420000.0
2008-11-14 02:55:00,3.67438,3.68121,3.67341,3.67341,4150000.0
2008-11-14 03:00:00,3.67797,3.68177,3.67064,3.67664,11260000.0
2008-11-14 03:05:00,3.67886,3.68196,3.67162,3.68005,26260000.0
2008-11-14 03:15:00,3.67535,3.68205,3.67242,3.67402,22890000.0
2008-11-14 03:20:00,3.67562,3.67661,3.66672,3.67469,4510000.0
2008-11-14 03:25:00,3.6734,3.6785,3.67232,3.67574,6760000.0
2008-11-14 03:30:00,3.67545,3.68192,3.67252,3.68126,12400000.0
2008-11-14 03:40:00,3.6796,3.68159,3.67597,3.67836,6000000.0
2008-11-14 03:45:00,3.67708,3.68192,3.67098,3.6791,13880000.0
2008-11-14 04:00:00,3.67763,3.68291,3.67212,3.67713,14250000.0
2008-11-14 04:10:00,3.67145,3.67791,3.66733,3.67651,7890000.0
2008-11-14 04:15:00,3.67545,3.68206,3.67252,3.68128,16510000.0
2008-11-14 04:20:00,3.66928,3.68136,3.66928,3.67744,10880000.0
2008-11-14 04:30:00,3.68091,3.68091,3.67603,3.67618,6000000.0
2008-11-14 04:35:00,3.67835,3.68027,3.66882,3.67709,9010000.0
2008-11-14 04:45:00,3.67535,3.68313,3.67283,3.68081,10880000.0
2008-11-14 04:50:00,3.67595,3.68081,3.6731,3.68081,5250000.0
2008-11-14 04:55:00,3.67997,3.68146,3.67122,3.67904,19520000.0
2008-11-14 05:00:00,3.67978,3.68194,3.67223,3.67953,4500000.0
2008-11-14 05:05:00,3.67638,3.67642,3.67134,3.67577,12750000.0
2008-11-14 05:15:00,3.67957,3.68168,3.67503,3.68124,8250000.0
2008-11-14 05:20:00,3.67552,3.67557,3.66612,3.67448,8260000.0
2008-11-14 05:25:00,3.67992,3.68109,3.6702,3.67401,9000000.0
2008-11-14 05:30:00,3.67604,3.68471,3.67379,3.68096,12000000.0
2008-11-14 05:35:00,3.67884,3.67884,3.66902,3.67637,5630000.0
2008-11-14 05:40:00,3.67572,3.68161,3.67179,3.67615,6750000.0
2008-11-14 05:45:00,3.68122,3.68216,3.67807,3.68216,5250000.0
2008-11-14 05:50:00,3.67362,3.68198,3.67095,3.67825,23630000.0
2008-11-14 05:55:00,3.68224,3.68224,3.66961,3.67527,36750000.0
2008-11-14 06:00:00,3.67598,3.68299,3.66912,3.67706,43130000.0
2008-11-14 06:05:00,3.67671,3.68319,3.6717,3.67714,16880000.0
2008-11-14 06:10:00,3.67522,3.6797,3.67522,3.67914,5250000.0
2008-11-14 06:15:00,3.68187,3.68198,3.66967,3.67373,9760000.0
2008-11-14 06:20:00,3.67946,3.68154,3.66839,3.67977,24390000.0
2008-11-14 06:25:00,3.67585,3.67981,3.67431,3.67451,6750000.0
2008-11-14 06:30:00,3.6814,3.6814,3.67434,3.67824,12000000.0
2008-11-14 06:35:00,3.67608,3.68388,3.67371,3.68097,9380000.0
2008-11-14 06:40:00,3.67887,3.68176,3.67067,3.6777,17260000.0
2008-11-14 06:45:00,3.67777,3.68186,3.67087,3.67595,15000000.0
2008-11-14 07:00:00,3.68106,3.68213,3.66973,3.67837,15760000.0
2008-11-14 07:05:00,3.68032,3.68032,3.67029,3.67893,18000000.0
2008-11-14 07:15:00,3.68079,3.68079,3.67035,3.67423,4510000.0
2008-11-14 07:20:00,3.67985,3.67985,3.66936,3.67711,10880000.0
2008-11-14 07:25:00,3.67619,3.6787,3.66994,3.67413,6010000.0
2008-11-14 07:30:00,3.67653,3.68182,3.67242,3.67969,6010000.0
2008-11-14 07:45:00,3.67242,3.68182,3.67242,3.68182,8250000.0
2008-11-14 07:55:00,3.67664,3.68227,3.67146,3.67812,5250000.0
2008-11-14 08:00:00,3.67664,3.68221,3.67059,3.67979,19880000.0
2008-11-14 08:05:00,3.67602,3.67959,3.6702,3.67811,12380000.0
2008-11-14 08:15:00,3.67633,3.68226,3.67535,3.67648,7500000.0
2008-11-14 08:25:00,3.67217,3.68274,3.6711,3.68087,19890000.0
2008-11-14 08:30:00,3.68162,3.68162,3.67222,3.67222,4880000.0
2008-11-14 08:40:00,3.6785,3.68539,3.67028,3.67612,12750000.0
2008-11-14 08:45:00,3.6852,3.68751,3.67518,3.6851,25510000.0
2008-11-14 08:50:00,3.68336,3.68687,3.67322,3.68514,32270000.0
2008-11-14 08:55:00,3.67975,3.68156,3.66937,3.68156,22140000.0
2008-11-14 09:00:00,3.68284,3.68427,3.6714,3.68077,34140000.0
2008-11-14 09:05:00,3.67471,3.68607,3.66817,3.68607,16510000.0
2008-11-14 09:10:00,3.68456,3.69036,3.67891,3.68852,16500000.0
2008-11-14 09:15:00,3.68816,3.68816,3.67752,3.68086,27380000.0
2008-11-14 09:20:00,3.67782,3.68784,3.66794,3.66794,32270000.0
2008-11-14 09:25:00,3.67522,3.6802,3.66167,3.67537,27400000.0
2008-11-14 09:30:00,3.67719,3.68431,3.67194,3.68431,34890000.0
2008-11-14 09:35:00,3.68559,3.68748,3.67505,3.68454,28510000.0
2008-11-14 09:40:00,3.67517,3.68487,3.67015,3.67686,51420000.0
2008-11-14 09:45:00,3.66722,3.67711,3.66368,3.67106,27010000.0
2008-11-14 09:50:00,3.673,3.6784,3.66362,3.67568,36380000.0
2008-11-14 09:55:00,3.67521,3.6865,3.66948,3.68131,37880000.0
2008-11-14 10:00:00,3.68227,3.68868,3.6773,3.687,20650000.0
2008-11-14 10:05:00,3.68828,3.69169,3.67786,3.69163,27020000.0
2008-11-14 10:10:00,3.69089,3.69868,3.68728,3.69118,37900000.0
2008-11-14 10:15:00,3.69693,3.69748,3.68234,3.69256,38290000.0
2008-11-14 10:20:00,3.69363,3.69871,3.68243,3.68901,28510000.0
2008-11-14 10:25:00,3.68987,3.69954,3.68667,3.69476,27770000.0
2008-11-14 10:30:00,3.69492,3.70056,3.68572,3.69498,25150000.0
2008-11-14 10:35:00,3.69567,3.6982,3.68855,3.69523,31130000.0
2008-11-14 10:40:00,3.68956,3.69795,3.68521,3.69041,43530000.0
2008-11-14 10:45:00,3.6965,3.70918,3.68629,3.70197,34530000.0
2008-11-14 10:50:00,3.7018,3.70993,3.6905,3.70662,34910000.0
2008-11-14 10:55:00,3.70475,3.70582,3.69263,3.70447,47290000.0
2008-11-14 11:00:00,3.70697,3.71377,3.69664,3.71119,37560000.0
2008-11-14 11:05:00,3.71671,3.71898,3.70925,3.71596,35640000.0
2008-11-14 11:10:00,3.71105,3.72046,3.70586,3.71948,37920000.0
2008-11-14 11:15:00,3.71574,3.72218,3.70903,3.7147,33020000.0
2008-11-14 11:20:00,3.71878,3.73028,3.70985,3.72384,27020000.0
2008-11-14 11:25:00,3.7274,3.73856,3.72347,3.73494,37540000.0
2008-11-14 11:30:00,3.73504,3.73567,3.71986,3.72625,45790000.0
2008-11-14 11:35:00,3.732,3.73763,3.72426,3.73422,45410000.0
2008-11-14 11:40:00,3.73508,3.73516,3.72532,3.73328,34150000.0
2008-11-14 11:45:00,3.72542,3.73738,3.72399,3.72547,39030000.0
2008-11-14 11:50:00,3.73163,3.73215,3.71978,3.7301,28900000.0
2008-11-14 11:55:00,3.73152,3.7338,3.72233,3.73179,42810000.0
2008-11-14 12:00:00,3.72437,3.73237,3.71912,3.72489,31520000.0
2008-11-14 12:05:00,3.71646,3.73186,3.71646,3.73031,31140000.0
2008-11-14 12:10:00,3.72712,3.73316,3.71727,3.71955,45030000.0
2008-11-14 12:15:00,3.73048,3.73494,3.71932,3.73154,48060000.0
2008-11-14 12:20:00,3.73331,3.73338,3.72021,3.73113,29650000.0
2008-11-14 12:25:00,3.72604,3.73354,3.71821,3.72857,32270000.0
2008-11-14 12:30:00,3.73142,3.73506,3.71683,3.72699,40160000.0
2008-11-14 12:35:00,3.7255,3.72772,3.71212,3.72552,28910000.0
2008-11-14 12:40:00,3.72303,3.72792,3.715,3.71613,35650000.0
2008-11-14 12:45:00,3.7255,3.72728,3.71419,3.72728,28910000.0
2008-11-14 12:50:00,3.72286,3.73095,3.71724,3.72587,34910000.0
2008-11-14 12:55:00,3.72675,3.73749,3.71757,3.72908,49140000.0
2008-11-14 13:00:00,3.73042,3.7327,3.71697,3.72766,51420000.0
2008-11-14 13:05:00,3.72991,3.73258,3.71926,3.72904,40520000.0
2008-11-14 13:10:00,3.72783,3.73107,3.71521,3.72365,33400000.0
2008-11-14 13:15:00,3.72683,3.72711,3.71641,3.72591,32290000.0
2008-11-14 13:20:00,3.72081,3.72749,3.71244,3.71731,31160000.0
2008-11-14 13:25:00,3.72299,3.72819,3.71549,3.72095,38660000.0
2008-11-14 13:30:00,3.72011,3.72953,3.71428,3.72032,37900000.0
2008-11-14 13:35:00,3.72624,3.72642,3.71464,3.72346,30380000.0
2008-11-14 13:40:00,3.72182,3.72607,3.71188,3.72011,29660000.0
2008-11-14 13:45:00,3.71869,3.72783,3.71603,3.72192,31130000.0
2008-11-14 13:50:00,3.71985,3.72835,3.71353,3.7152,53290000.0
2008-11-14 13:55:00,3.71814,3.72589,3.71287,3.71965,38660000.0
2008-11-14 14:00:00,3.71264,3.72468,3.71155,3.71882,32290000.0
2008-11-14 14:05:00,3.72423,3.72428,3.7161,3.72039,40150000.0
2008-11-14 14:10:00,3.71657,3.72456,3.71055,3.71805,36410000.0
2008-11-14 14:15:00,3.7227,3.72496,3.71516,3.71516,39780000.0
2008-11-14 14:20:00,3.72423,3.72755,3.71521,3.72241,35280000.0
2008-11-14 14:25:00,3.72322,3.72673,3.71552,3.72161,43530000.0
2008-11-14 14:30:00,3.71983,3.7248,3.71154,3.72058,33390000.0
2008-11-14 14:35:00,3.72229,3.72442,3.71345,3.72269,36770000.0
2008-11-14 14:40:00,3.72557,3.72557,3.71004,3.7195,32260000.0
2008-11-14 14:45:00,3.72281,3.727,3.7119,3.723,33010000.0
2008-11-14 14:50:00,3.71892,3.72928,3.71458,3.72242,31900000.0
2008-11-14 14:55:00,3.72433,3.72672,3.71418,3.71463,36400000.0
2008-11-14 15:00:00,3.72152,3.73208,3.71849,3.72856,37510000.0
2008-11-14 15:05:00,3.72157,3.73077,3.71816,3.72072,30400000.0
2008-11-14 15:10:00,3.72436,3.73265,3.71659,3.72795,55160000.0
2008-11-14 15:15:00,3.72362,3.73333,3.71943,3.73068,36760000.0
2008-11-14 15:20:00,3.7222,3.73271,3.71714,3.72864,35280000.0
2008-11-14 15:25:00,3.728,3.73214,3.72103,3.72103,46140000.0
2008-11-14 15:30:00,3.72893,3.73656,3.71535,3.71628,35670000.0
2008-11-14 15:35:00,3.72369,3.72769,3.71213,3.72342,37900000.0
2008-11-14 15:40:00,3.72269,3.72733,3.713,3.72324,42030000.0
2008-11-14 15:45:00,3.72147,3.72514,3.70492,3.71237,31520000.0
2008-11-14 15:50:00,3.71351,3.71625,3.69847,3.70604,30030000.0
2008-11-14 15:55:00,3.70894,3.70894,3.69462,3.69683,39390000.0
2008-11-14 16:00:00,3.70139,3.71041,3.68468,3.70015,29290000.0
2008-11-14 16:05:00,3.69301,3.7049,3.69238,3.70359,30410000.0
2008-11-14 16:10:00,3.70008,3.70738,3.69081,3.70041,36770000.0
2008-11-14 16:15:00,3.70407,3.70719,3.69338,3.70232,40520000.0
2008-11-14 16:20:00,3.6986,3.70769,3.69266,3.69598,37150000.0
2008-11-14 16:25:00,3.7064,3.70758,3.69601,3.70685,32640000.0
2008-11-14 16:30:00,3.69961,3.71,3.69175,3.70534,32270000.0
2008-11-14 16:35:00,3.70423,3.70769,3.68984,3.69843,43160000.0
2008-11-14 16:40:00,3.69994,3.69998,3.6827,3.68663,40150000.0
2008-11-14 16:45:00,3.69145,3.692,3.67656,3.68405,32280000.0
2008-11-14 16:50:00,3.68085,3.69068,3.67337,3.68428,36380000.0
2008-11-14 16:55:00,3.68453,3.68947,3.66857,3.679,36780000.0
2008-11-14 17:00:00,3.67813,3.68727,3.67217,3.68557,35670000.0
2008-11-14 17:05:00,3.68064,3.69147,3.67757,3.6888,30790000.0
2008-11-14 17:10:00,3.69272,3.69408,3.68157,3.68357,31140000.0
2008-11-14 17:15:00,3.69062,3.69276,3.67073,3.67367,33390000.0
2008-11-14 17:20:00,3.67971,3.6854,3.66554,3.6791,48040000.0
2008-11-14 17:25:00,3.67685,3.68306,3.6659,3.67514,55550000.0
2008-11-14 17:30:00,3.67965,3.68696,3.67201,3.67988,34520000.0
2008-11-14 17:35:00,3.68214,3.69004,3.67476,3.67968,59300000.0
2008-11-14 17:40:00,3.68702,3.69407,3.67933,3.68787,33760000.0
2008-11-14 17:45:00,3.68765,3.69648,3.6839,3.68769,29270000.0
2008-11-14 17:50:00,3.68929,3.69814,3.68399,3.69386,27780000.0
2008-11-14 17:55:00,3.69327,3.70097,3.6807,3.69496,44650000.0
2008-11-14 18:00:00,3.70434,3.71204,3.6957,3.71103,38650000.0
2008-11-14 18:05:00,3.70147,3.70492,3.69211,3.70057,34150000.0
2008-11-14 18:10:00,3.69222,3.70344,3.687,3.69868,36030000.0
2008-11-14 18:15:00,3.6976,3.70329,3.68065,3.68438,34140000.0
2008-11-14 18:20:00,3.68343,3.69258,3.68126,3.68589,37150000.0
2008-11-14 18:25:00,3.69051,3.69229,3.68362,3.69089,18030000.0
2008-11-14 18:35:00,3.68802,3.69696,3.68109,3.69598,35270000.0
2008-11-14 18:40:00,3.68687,3.69624,3.68498,3.69536,32640000.0
2008-11-14 18:45:00,3.69526,3.69726,3.68451,3.68681,30400000.0
2008-11-14 18:50:00,3.69173,3.69552,3.68172,3.687,20640000.0
2008-11-14 18:55:00,3.68864,3.6969,3.68004,3.68924,42390000.0
2008-11-14 19:00:00,3.6871,3.6935,3.67755,3.68914,55890000.0
2008-11-14 19:05:00,3.68677,3.69377,3.67917,3.69285,72050000.0
2008-11-14 19:10:00,3.69268,3.69752,3.67643,3.68898,73150000.0
2008-11-14 19:15:00,3.68934,3.69127,3.67717,3.68927,64920000.0
2008-11-14 19:20:00,3.68814,3.69394,3.67934,3.68071,67540000.0
2008-11-14 19:25:00,3.68797,3.70484,3.68325,3.69603,67930000.0
2008-11-14 19:30:00,3.70215,3.70584,3.68675,3.70155,76160000.0
2008-11-14 19:35:00,3.70216,3.70653,3.69161,3.7028,42770000.0
2008-11-14 19:40:00,3.70468,3.70691,3.69466,3.69827,54390000.0
2008-11-14 19:45:00,3.70674,3.70674,3.69347,3.69498,40910000.0
2008-11-14 19:50:00,3.70223,3.70605,3.69322,3.69365,31140000.0
2008-11-14 19:55:00,3.70092,3.7059,3.69135,3.70098,45780000.0
2008-11-14 20:00:00,3.70075,3.70327,3.68656,3.69339,42030000.0
2008-11-14 20:05:00,3.69669,3.70412,3.68846,3.69685,43530000.0
2008-11-14 20:10:00,3.69324,3.7123,3.68659,3.70702,60040000.0
2008-11-14 20:15:00,3.71173,3.71173,3.69638,3.69895,55910000.0
2008-11-14 20:20:00,3.70757,3.71361,3.69842,3.7043,40910000.0
2008-11-14 20:25:00,3.70631,3.71078,3.69715,3.70871,48800000.0
2008-11-14 20:30:00,3.71022,3.71055,3.68758,3.69662,30750000.0
2008-11-14 20:35:00,3.69852,3.70014,3.6881,3.69429,41290000.0
2008-11-14 20:40:00,3.6969,3.70184,3.68888,3.69897,63780000.0
2008-11-14 20:45:00,3.70032,3.70124,3.68857,3.69785,40890000.0
2008-11-14 20:50:00,3.69508,3.70064,3.68724,3.69129,42030000.0
2008-11-14 20:55:00,3.69512,3.69609,3.6735,3.68981,50300000.0
2008-11-14 21:00:00,3.68995,3.69025,3.67182,3.68025,32660000.0
2008-11-14 21:05:00,3.67814,3.68358,3.6631,3.67337,47290000.0
2008-11-14 21:10:00,3.66787,3.67828,3.66395,3.66954,40890000.0
2008-11-14 21:15:00,3.67852,3.67852,3.66741,3.67707,36020000.0
2008-11-14 21:20:00,3.67686,3.67851,3.66056,3.67064,36010000.0
2008-11-14 21:25:00,3.67209,3.68617,3.6658,3.67902,54040000.0
2008-11-14 21:30:00,3.67691,3.68409,3.66841,3.67844,43550000.0
2008-11-14 21:35:00,3.67751,3.68233,3.67087,3.67878,34900000.0
2008-11-14 21:40:00,3.68034,3.68487,3.66987,3.68056,43530000.0
2008-11-14 21:45:00,3.67391,3.68492,3.67219,3.68106,33800000.0
2008-11-14 21:50:00,3.68023,3.68287,3.66396,3.67326,34140000.0
2008-11-14 21:55:00,3.66776,3.67727,3.65987,3.67125,46540000.0
2008-11-14 22:00:00,3.66677,3.67899,3.65837,3.67666,36780000.0
2008-11-14 22:05:00,3.67027,3.68217,3.66765,3.67807,40520000.0
2008-11-14 22:10:00,3.67121,3.68083,3.66655,3.67479,48030000.0
2008-11-14 22:15:00,3.67819,3.69494,3.67169,3.69314,37150000.0
2008-11-14 22:20:00,3.68307,3.69689,3.68307,3.685,49570000.0
2008-11-14 22:25:00,3.68366,3.69695,3.68056,3.69214,41650000.0
2008-11-14 22:30:00,3.69461,3.70726,3.68695,3.70421,40140000.0
2008-11-14 22:35:00,3.69918,3.70597,3.69344,3.70248,34890000.0
2008-11-14 22:40:00,3.69918,3.70811,3.69402,3.706,59670000.0
2008-11-14 22:45:00,3.70427,3.70531,3.69423,3.70476,30020000.0
2008-11-14 22:50:00,3.70069,3.70622,3.69286,3.69784,37890000.0
2008-11-14 22:55:00,3.69472,3.70809,3.6921,3.70324,40510000.0
2008-11-14 23:00:00,3.70966,3.70966,3.69354,3.69898,38660000.0
2008-11-14 23:05:00,3.6958,3.70769,3.69187,3.69379,45030000.0
2008-11-14 23:10:00,3.70077,3.70275,3.69182,3.69907,37170000.0
2008-11-14 23:20:00,3.68547,3.69208,3.67695,3.68493,28900000.0
2008-11-14 23:25:00,3.68105,3.69165,3.67889,3.69041,34160000.0
2008-11-14 23:30:00,3.68563,3.68955,3.67977,3.6876,31520000.0
2008-11-14 23:35:00,3.6863,3.69059,3.67708,3.67842,34530000.0
2008-11-14 23:40:00,3.68733,3.69097,3.67847,3.68669,34530000.0
2008-11-14 23:45:00,3.69103,3.69103,3.6784,3.67974,37530000.0
2008-11-14 23:50:00,3.68913,3.69025,3.67818,3.68515,35270000.0
2008-11-14 23:55:00,3.68812,3.69509,3.67741,3.67905,38660000.0
2008-11-17 00:30:00,3.70802,3.70901,3.69912,3.70709,4510000.0
2008-11-17 00:35:00,3.70901,3.71177,3.70092,3.70747,8250000.0
2008-11-17 00:40:00,3.70686,3.71242,3.69828,3.71027,12760000.0
2008-11-17 00:50:00,3.70431,3.70981,3.70109,3.70409,3030000.0
2008-11-17 00:55:00,3.7054,3.71195,3.70053,3.70392,24750000.0
2008-11-17 01:00:00,3.70483,3.71081,3.69953,3.70737,9390000.0
2008-11-17 01:05:00,3.70464,3.71072,3.69912,3.70637,17660000.0
2008-11-17 01:15:00,3.71121,3.71121,3.69969,3.70718,5630000.0
2008-11-17 01:20:00,3.70846,3.71216,3.69835,3.70957,17630000.0
2008-11-17 01:30:00,3.71032,3.71131,3.70142,3.70939,4880000.0
2008-11-17 01:35:00,3.70741,3.70956,3.69998,3.70038,22890000.0
2008-11-17 01:40:00,3.70303,3.71144,3.69892,3.70178,40170000.0
2008-11-17 01:45:00,3.71212,3.71212,3.70012,3.70809,6000000.0
2008-11-17 01:50:00,3.70902,3.71001,3.70012,3.70809,5250000.0
2008-11-17 02:00:00,3.70892,3.70923,3.69876,3.70479,10130000.0
2008-11-17 02:10:00,3.70809,3.70942,3.70343,3.70702,4500000.0
2008-11-17 02:15:00,3.70178,3.70975,3.70012,3.70303,39770000.0
2008-11-17 02:30:00,3.70827,3.71023,3.70523,3.70925,6000000.0
2008-11-17 02:40:00,3.70887,3.70887,3.69903,3.7047,6000000.0
2008-11-17 02:45:00,3.71542,3.71542,3.70364,3.70686,5250000.0
2008-11-17 02:50:00,3.70684,3.71048,3.69815,3.70744,25170000.0
2008-11-17 02:55:00,3.70898,3.7093,3.69785,3.7034,18040000.0
2008-11-17 03:00:00,3.71827,3.72042,3.69826,3.70466,28890000.0
2008-11-17 03:05:00,3.703,3.70828,3.7002,3.70398,3400000.0
2008-11-17 03:15:00,3.70857,3.71072,3.69856,3.70657,18770000.0
2008-11-17 03:25:00,3.70698,3.70913,3.70327,3.70457,4510000.0
2008-11-17 03:30:00,3.70958,3.70976,3.70007,3.70827,10880000.0
2008-11-17 03:35:00,3.71387,3.71473,3.69821,3.70795,20270000.0
2008-11-17 03:40:00,3.70843,3.70854,3.70314,3.70698,7510000.0
2008-11-17 03:45:00,3.71716,3.71738,3.70091,3.70819,15380000.0
2008-11-17 03:50:00,3.70509,3.70911,3.69851,3.70467,13500000.0
2008-11-17 04:00:00,3.70871,3.71101,3.70039,3.70664,10500000.0
2008-11-17 04:05:00,3.70297,3.70987,3.69896,3.70471,6760000.0
2008-11-17 04:10:00,3.70051,3.71184,3.70051,3.70887,7880000.0
2008-11-17 04:15:00,3.70814,3.71125,3.70056,3.70918,5260000.0
2008-11-17 04:30:00,3.71652,3.71652,3.70712,3.71005,7500000.0
2008-11-17 04:35:00,3.70925,3.70941,3.70725,3.70731,3750000.0
2008-11-17 04:45:00,3.70847,3.71062,3.70122,3.70657,5250000.0
2008-11-17 05:00:00,3.71337,3.71735,3.699,3.7044,10880000.0
2008-11-17 05:10:00,3.70765,3.71098,3.70507,3.70816,4520000.0
2008-11-17 05:15:00,3.70949,3.70949,3.69691,3.70449,29270000.0
2008-11-17 05:25:00,3.70041,3.71351,3.70041,3.70924,6750000.0
2008-11-17 05:30:00,3.71732,3.71732,3.70204,3.70434,10510000.0
2008-11-17 05:35:00,3.70765,3.70963,3.69869,3.70805,19140000.0
2008-11-17 05:45:00,3.71579,3.71732,3.71086,3.71214,7880000.0
2008-11-17 05:50:00,3.70093,3.70552,3.69612,3.70337,6000000.0
2008-11-17 06:00:00,3.70557,3.70897,3.6979,3.70391,8270000.0
2008-11-17 06:15:00,3.70882,3.70882,3.69942,3.70235,9000000.0
2008-11-17 06:25:00,3.70707,3.70819,3.69883,3.70513,6750000.0
2008-11-17 06:30:00,3.7083,3.70903,3.69681,3.70878,16500000.0
2008-11-17 06:45:00,3.70574,3.71082,3.6979,3.70031,18400000.0
2008-11-17 06:50:00,3.7092,3.70953,3.69848,3.70322,13130000.0
2008-11-17 07:00:00,3.70858,3.71053,3.69992,3.70718,21390000.0
2008-11-17 07:05:00,3.70903,3.71141,3.7015,3.70569,6000000.0
2008-11-17 07:10:00,3.70478,3.70935,3.70404,3.70894,5250000.0
2008-11-17 07:15:00,3.70208,3.71252,3.70064,3.70915,34510000.0
2008-11-17 07:20:00,3.70576,3.71038,3.70411,3.70929,7500000.0
2008-11-17 07:30:00,3.71012,3.711,3.70072,3.70365,9750000.0
2008-11-17 07:35:00,3.70581,3.70856,3.70242,3.7081,5250000.0
2008-11-17 07:40:00,3.70127,3.71079,3.70002,3.70929,19510000.0
2008-11-17 07:45:00,3.70986,3.71104,3.70122,3.70799,24400000.0
2008-11-17 07:50:00,3.70489,3.71228,3.6988,3.70634,12770000.0
2008-11-17 07:55:00,3.70626,3.71183,3.70129,3.70879,6770000.0
2008-11-17 08:00:00,3.71082,3.71142,3.70142,3.7108,12010000.0
2008-11-17 08:10:00,3.70126,3.71209,3.70126,3.70851,5250000.0
2008-11-17 08:15:00,3.70423,3.71027,3.70032,3.71014,19140000.0
2008-11-17 08:25:00,3.70417,3.7104,3.69859,3.7039,43150000.0
2008-11-17 08:30:00,3.70571,3.70761,3.69356,3.70208,31900000.0
2008-11-17 08:35:00,3.70781,3.70936,3.69301,3.70393,39410000.0
2008-11-17 08:40:00,3.70662,3.71202,3.69477,3.71202,32650000.0
2008-11-17 08:45:00,3.7132,3.71502,3.69904,3.71096,41650000.0
2008-11-17 08:50:00,3.71263,3.71394,3.69839,3.70428,38290000.0
2008-11-17 08:55:00,3.71246,3.71402,3.69516,3.69969,33400000.0
2008-11-17 09:00:00,3.70786,3.70976,3.69355,3.70704,46890000.0
2008-11-17 09:05:00,3.70236,3.70649,3.69304,3.70328,30420000.0
2008-11-17 09:10:00,3.69978,3.70906,3.67131,3.67723,30770000.0
2008-11-17 09:15:00,3.67575,3.70055,3.66827,3.69076,32270000.0
2008-11-17 09:20:00,3.69894,3.70495,3.69491,3.6964,36760000.0
2008-11-17 09:25:00,3.69913,3.70573,3.68933,3.7044,40540000.0
2008-11-17 09:30:00,3.70673,3.70673,3.69495,3.69984,32660000.0
2008-11-17 09:35:00,3.69561,3.71193,3.69349,3.70667,37900000.0
2008-11-17 09:40:00,3.70724,3.71214,3.6945,3.69797,33770000.0
2008-11-17 09:45:00,3.69971,3.70443,3.68702,3.69734,34910000.0
2008-11-17 09:50:00,3.70372,3.70483,3.68684,3.69321,33400000.0
2008-11-17 09:55:00,3.70224,3.70419,3.67906,3.69404,38280000.0
2008-11-17 10:00:00,3.68765,3.7035,3.68512,3.69805,43540000.0
2008-11-17 10:05:00,3.69795,3.69973,3.68461,3.69559,28520000.0
2008-11-17 10:10:00,3.69518,3.7027,3.68489,3.69101,30010000.0
2008-11-17 10:15:00,3.692,3.71249,3.68552,3.712,32280000.0
2008-11-17 10:20:00,3.70388,3.70964,3.69172,3.69803,59660000.0
2008-11-17 10:25:00,3.69617,3.70332,3.6914,3.70018,33790000.0
2008-11-17 10:30:00,3.6972,3.70834,3.69369,3.69907,55560000.0
2008-11-17 10:35:00,3.70384,3.70882,3.69344,3.70567,49880000.0
2008-11-17 10:40:00,3.70094,3.71199,3.69771,3.70951,33020000.0
2008-11-17 10:45:00,3.70207,3.71115,3.69753,3.71026,31510000.0
2008-11-17 10:50:00,3.7092,3.71423,3.7012,3.70915,32270000.0
2008-11-17 10:55:00,3.71292,3.71557,3.70317,3.70651,34170000.0
2008-11-17 11:00:00,3.70851,3.71632,3.70043,3.71169,36040000.0
2008-11-17 11:05:00,3.71307,3.71811,3.70455,3.71161,34530000.0
2008-11-17 11:10:00,3.71348,3.72417,3.70748,3.72417,31910000.0
2008-11-17 11:15:00,3.71269,3.7303,3.71134,3.71665,39030000.0
2008-11-17 11:20:00,3.71597,3.72558,3.7082,3.72331,40930000.0
2008-11-17 11:25:00,3.72028,3.72184,3.705,3.71023,31530000.0
2008-11-17 11:30:00,3.71669,3.71857,3.70332,3.71293,32270000.0
2008-11-17 11:35:00,3.70591,3.71872,3.70276,3.71394,36410000.0
2008-11-17 11:40:00,3.71603,3.72019,3.70697,3.71835,38280000.0
2008-11-17 11:45:00,3.71916,3.72695,3.70869,3.71807,36400000.0
2008-11-17 11:50:00,3.72084,3.72304,3.71161,3.71431,30780000.0
2008-11-17 11:55:00,3.71992,3.72729,3.71643,3.72504,30390000.0
2008-11-17 12:00:00,3.72127,3.7316,3.71706,3.72548,37160000.0
2008-11-17 12:05:00,3.72032,3.72877,3.71608,3.72869,31510000.0
2008-11-17 12:10:00,3.72392,3.73689,3.71859,3.73165,31890000.0
2008-11-17 12:15:00,3.73116,3.73442,3.72266,3.7317,43150000.0
2008-11-17 12:20:00,3.73123,3.7434,3.72076,3.7423,37160000.0
2008-11-17 12:25:00,3.73841,3.74729,3.7347,3.74729,36040000.0
2008-11-17 12:30:00,3.73988,3.75198,3.73964,3.74801,43930000.0
2008-11-17 12:35:00,3.74796,3.75018,3.73513,3.74187,36780000.0
2008-11-17 12:40:00,3.74997,3.74997,3.73205,3.73621,36390000.0
2008-11-17 12:45:00,3.74301,3.7498,3.73288,3.74063,52200000.0
2008-11-17 12:50:00,3.73629,3.75055,3.73227,3.74115,31880000.0
2008-11-17 12:55:00,3.74553,3.75203,3.73424,3.74448,35290000.0
2008-11-17 13:00:00,3.74341,3.75269,3.73992,3.7505,36030000.0
2008-11-17 13:05:00,3.74958,3.75277,3.74267,3.74736,32280000.0
2008-11-17 13:10:00,3.75125,3.75441,3.74123,3.75052,32650000.0
2008-11-17 13:15:00,3.74901,3.7541,3.74069,3.75328,31520000.0
2008-11-17 13:20:00,3.75314,3.75411,3.7408,3.75354,36780000.0
2008-11-17 13:25:00,3.75201,3.75882,3.74369,3.75299,32650000.0
2008-11-17 13:30:00,3.75554,3.76113,3.74893,3.7561,43900000.0
2008-11-17 13:35:00,3.75746,3.76368,3.75105,3.76259,36020000.0
2008-11-17 13:40:00,3.75158,3.76202,3.75107,3.75653,40520000.0
2008-11-17 13:45:00,3.75352,3.75951,3.74846,3.74862,36780000.0
2008-11-17 13:50:00,3.75217,3.75437,3.74321,3.75227,40900000.0
2008-11-17 13:55:00,3.7474,3.75778,3.74574,3.74735,32650000.0
2008-11-17 14:00:00,3.75659,3.76176,3.74888,3.7541,37920000.0
2008-11-17 14:05:00,3.74894,3.76201,3.74667,3.75291,54400000.0
2008-11-17 14:10:00,3.75191,3.76691,3.74622,3.75795,30020000.0
2008-11-17 14:15:00,3.76093,3.76436,3.74914,3.75615,29640000.0
2008-11-17 14:20:00,3.75867,3.76008,3.74672,3.75498,28160000.0
2008-11-17 14:25:00,3.75199,3.75851,3.74261,3.75341,37900000.0
2008-11-17 14:30:00,3.75407,3.76503,3.74775,3.76314,38660000.0
2008-11-17 14:35:00,3.75778,3.76763,3.753,3.76248,31900000.0
2008-11-17 14:40:00,3.76667,3.76754,3.75574,3.76373,33400000.0
2008-11-17 14:45:00,3.76197,3.76532,3.75406,3.76375,33770000.0
2008-11-17 14:50:00,3.7632,3.7701,3.75397,3.76787,37920000.0
2008-11-17 14:55:00,3.76831,3.76945,3.7586,3.76712,52540000.0
2008-11-17 15:00:00,3.76786,3.76936,3.75607,3.7667,49540000.0
2008-11-17 15:05:00,3.76249,3.77158,3.75793,3.76592,33800000.0
2008-11-17 15:10:00,3.77003,3.77354,3.75836,3.76764,28910000.0
2008-11-17 15:15:00,3.75965,3.77167,3.75965,3.7689,36400000.0
2008-11-17 15:20:00,3.76922,3.77341,3.76037,3.77068,29650000.0
2008-11-17 15:25:00,3.77064,3.77151,3.75453,3.76619,39420000.0
2008-11-17 15:30:00,3.76469,3.7697,3.75523,3.75759,32270000.0
2008-11-17 15:35:00,3.76391,3.76819,3.75532,3.76744,29280000.0
2008-11-17 15:40:00,3.767,3.77095,3.75448,3.76727,50650000.0
2008-11-17 15:45:00,3.76146,3.78021,3.75824,3.76835,44290000.0
2008-11-17 15:50:00,3.78359,3.78359,3.76382,3.76382,31140000.0
2008-11-17 15:55:00,3.77038,3.77723,3.76449,3.7682,31150000.0
2008-11-17 16:00:00,3.77706,3.77867,3.7652,3.77384,45400000.0
2008-11-17 16:05:00,3.77568,3.77811,3.76677,3.77728,28900000.0
2008-11-17 16:10:00,3.76987,3.77635,3.75877,3.7596,37170000.0
2008-11-17 16:15:00,3.76786,3.77112,3.75193,3.7581,33780000.0
2008-11-17 16:20:00,3.7586,3.77198,3.74914,3.76084,46900000.0
2008-11-17 16:25:00,3.75391,3.76267,3.74912,3.76032,46540000.0
2008-11-17 16:30:00,3.76127,3.76313,3.74912,3.76051,38650000.0
2008-11-17 16:35:00,3.76125,3.76268,3.75068,3.76167,21780000.0
2008-11-17 16:40:00,3.76229,3.76959,3.7537,3.76342,27020000.0
2008-11-17 16:45:00,3.76917,3.76918,3.7558,3.761,30410000.0
2008-11-17 16:50:00,3.76474,3.76732,3.7543,3.76173,36780000.0
2008-11-17 16:55:00,3.75732,3.76413,3.75156,3.76182,39040000.0
2008-11-17 17:00:00,3.76148,3.76577,3.75044,3.76009,43150000.0
2008-11-17 17:05:00,3.7609,3.77081,3.75172,3.76819,34910000.0
2008-11-17 17:10:00,3.76427,3.7735,3.75298,3.77195,33040000.0
2008-11-17 17:15:00,3.7692,3.78074,3.76705,3.77258,43150000.0
2008-11-17 17:20:00,3.7799,3.78467,3.77486,3.78165,28910000.0
2008-11-17 17:25:00,3.77976,3.78291,3.76811,3.77921,32640000.0
2008-11-17 17:30:00,3.7796,3.78421,3.77069,3.7765,31910000.0
2008-11-17 17:35:00,3.77519,3.78231,3.7685,3.78031,36020000.0
2008-11-17 17:40:00,3.777,3.78371,3.76939,3.77987,39410000.0
2008-11-17 17:45:00,3.77695,3.78092,3.76911,3.77719,33770000.0
2008-11-17 17:50:00,3.77988,3.7802,3.76609,3.77754,24010000.0
2008-11-17 17:55:00,3.76916,3.78434,3.76916,3.77874,26270000.0
2008-11-17 18:00:00,3.77804,3.78376,3.76992,3.76992,37140000.0
2008-11-17 18:05:00,3.77949,3.7839,3.76783,3.77833,34160000.0
2008-11-17 18:10:00,3.77764,3.78349,3.76995,3.77237,34890000.0
2008-11-17 18:15:00,3.78286,3.78489,3.77026,3.77631,51040000.0
2008-11-17 18:20:00,3.78087,3.7885,3.77356,3.78828,27400000.0
2008-11-17 18:25:00,3.78959,3.79292,3.78064,3.78894,34890000.0
2008-11-17 18:30:00,3.78866,3.80563,3.78371,3.79911,28510000.0
2008-11-17 18:35:00,3.79602,3.80792,3.78606,3.7883,31900000.0
2008-11-17 18:40:00,3.79286,3.79833,3.787,3.79776,33390000.0
2008-11-17 18:45:00,3.79797,3.80112,3.77968,3.79212,26630000.0
2008-11-17 18:50:00,3.79414,3.79472,3.7781,3.78507,32640000.0
2008-11-17 18:55:00,3.78604,3.78626,3.77336,3.78278,33400000.0
2008-11-17 19:00:00,3.78082,3.78364,3.76816,3.7802,35650000.0
2008-11-17 19:05:00,3.78031,3.78492,3.76874,3.78068,38280000.0
2008-11-17 19:10:00,3.78232,3.78282,3.76959,3.78071,32250000.0
2008-11-17 19:15:00,3.77884,3.78315,3.76895,3.7801,28150000.0
2008-11-17 19:20:00,3.77779,3.78446,3.77228,3.77575,30380000.0
2008-11-17 19:25:00,3.77513,3.78087,3.76629,3.77773,27770000.0
2008-11-17 19:30:00,3.77533,3.77779,3.75965,3.75965,32640000.0
2008-11-17 19:35:00,3.77041,3.77233,3.75814,3.77233,30400000.0
2008-11-17 19:40:00,3.76852,3.77548,3.75937,3.76699,32640000.0
2008-11-17 19:45:00,3.76613,3.77354,3.7607,3.76718,24400000.0
2008-11-17 19:50:00,3.77243,3.77396,3.76295,3.7721,29280000.0
2008-11-17 19:55:00,3.77171,3.77498,3.76087,3.76802,39030000.0
2008-11-17 20:00:00,3.76951,3.77459,3.7628,3.76836,30020000.0
2008-11-17 20:05:00,3.76824,3.77496,3.76273,3.76866,31880000.0
2008-11-17 20:10:00,3.77097,3.77462,3.76241,3.76323,30390000.0
2008-11-17 20:15:00,3.76829,3.77313,3.76146,3.77245,33010000.0
2008-11-17 20:20:00,3.77101,3.77415,3.76172,3.77151,28890000.0
2008-11-17 20:25:00,3.76891,3.77199,3.76038,3.76487,28520000.0
2008-11-17 20:30:00,3.76867,3.76997,3.75574,3.76858,34140000.0
2008-11-17 20:35:00,3.76072,3.77277,3.75827,3.76795,33760000.0
2008-11-17 20:40:00,3.76128,3.77109,3.7583,3.76982,31900000.0
2008-11-17 20:45:00,3.76621,3.77547,3.75712,3.76512,33770000.0
2008-11-17 20:50:00,3.77026,3.77322,3.75716,3.7624,51400000.0
2008-11-17 20:55:00,3.7643,3.77514,3.76092,3.77023,36020000.0
2008-11-17 21:00:00,3.76804,3.77524,3.76236,3.76795,38640000.0
2008-11-17 21:05:00,3.7656,3.77272,3.7574,3.7574,30410000.0
2008-11-17 21:10:00,3.7589,3.76358,3.73971,3.75109,38260000.0
2008-11-17 21:15:00,3.75391,3.7582,3.74289,3.75371,34910000.0
2008-11-17 21:20:00,3.75741,3.7603,3.74006,3.74976,51390000.0
2008-11-17 21:25:00,3.7484,3.75697,3.74286,3.75298,40910000.0
2008-11-17 21:30:00,3.75155,3.75438,3.74139,3.75246,31890000.0
2008-11-17 21:35:00,3.75105,3.75105,3.73605,3.748,28550000.0
2008-11-17 21:40:00,3.74413,3.74898,3.73628,3.74828,27400000.0
2008-11-17 21:45:00,3.7466,3.74759,3.73635,3.7386,27770000.0
2008-11-17 21:50:00,3.73882,3.74707,3.73389,3.74111,28140000.0
2008-11-17 21:55:00,3.74502,3.74827,3.73275,3.73857,51390000.0
2008-11-17 22:00:00,3.73918,3.74513,3.73381,3.74457,36390000.0
2008-11-17 22:05:00,3.74433,3.74701,3.73243,3.74531,33780000.0
2008-11-17 22:10:00,3.74504,3.74737,3.7325,3.74436,34890000.0
2008-11-17 22:15:00,3.74095,3.74654,3.73612,3.74078,41260000.0
2008-11-17 22:20:00,3.74571,3.74803,3.7357,3.745,38280000.0
2008-11-17 22:25:00,3.74368,3.74683,3.73612,3.74027,36390000.0
2008-11-17 22:30:00,3.73875,3.74944,3.73518,3.74266,42400000.0
2008-11-17 22:35:00,3.74729,3.7503,3.73495,3.7413,52900000.0
2008-11-17 22:40:00,3.74546,3.74911,3.73472,3.74571,38630000.0
2008-11-17 22:45:00,3.74499,3.74917,3.73662,3.74768,36780000.0
2008-11-17 22:50:00,3.74339,3.74931,3.73672,3.74737,41270000.0
2008-11-17 22:55:00,3.7433,3.75027,3.73617,3.74743,31890000.0
2008-11-17 23:00:00,3.74925,3.75408,3.73897,3.75172,48770000.0
2008-11-17 23:05:00,3.74775,3.7605,3.74257,3.74821,34140000.0
2008-11-17 23:10:00,3.7542,3.75597,3.74437,3.74877,32640000.0
2008-11-17 23:15:00,3.75398,3.76017,3.74504,3.74589,36770000.0
2008-11-17 23:20:00,3.75341,3.7551,3.74214,3.7516,48400000.0
2008-11-17 23:25:00,3.75379,3.7569,3.74426,3.75342,35270000.0
2008-11-17 23:30:00,3.75105,3.75613,3.7433,3.74658,29660000.0
2008-11-17 23:35:00,3.75501,3.7568,3.74435,3.75354,29270000.0
2008-11-17 23:40:00,3.75345,3.76336,3.74259,3.74873,50640000.0
2008-11-17 23:45:00,3.75136,3.75661,3.74276,3.75541,34510000.0
2008-11-17 23:50:00,3.74743,3.75957,3.74316,3.75615,27400000.0
2008-11-17 23:55:00,3.75561,3.76132,3.74507,3.75283,40890000.0
2008-11-18 00:00:00,3.7592,3.76128,3.74387,3.75233,32260000.0
2008-11-18 00:05:00,3.75223,3.76731,3.74973,3.76495,31890000.0
2008-11-18 00:10:00,3.76783,3.76799,3.75618,3.76234,33390000.0
2008-11-18 00:15:00,3.76622,3.76857,3.75799,3.76427,24770000.0
2008-11-18 00:20:00,3.76276,3.77154,3.75536,3.75813,28140000.0
2008-11-18 00:25:00,3.76389,3.7698,3.74896,3.76124,35660000.0
2008-11-18 00:30:00,3.76437,3.7682,3.75708,3.76762,22140000.0
2008-11-18 00:35:00,3.75885,3.76733,3.75195,3.76177,26280000.0
2008-11-18 00:40:00,3.76122,3.77107,3.7518,3.75916,46520000.0
2008-11-18 00:45:00,3.76151,3.76791,3.75286,3.75522,34920000.0
2008-11-18 00:50:00,3.76701,3.76701,3.75611,3.76492,31140000.0
2008-11-18 00:55:00,3.76044,3.76925,3.75367,3.7629,37520000.0
2008-11-18 01:00:00,3.76674,3.76722,3.75706,3.75826,27050000.0
2008-11-18 01:05:00,3.76398,3.76634,3.75444,3.75978,30410000.0
2008-11-18 01:10:00,3.76089,3.7689,3.75653,3.76086,45440000.0
2008-11-18 01:15:00,3.76551,3.76668,3.75662,3.75988,15010000.0
2008-11-18 01:20:00,3.76642,3.76889,3.75339,3.75579,43900000.0
2008-11-18 01:25:00,3.7664,3.77024,3.7556,3.76573,42040000.0
2008-11-18 01:30:00,3.7657,3.76796,3.75743,3.76023,33020000.0
2008-11-18 01:35:00,3.76473,3.76798,3.75837,3.76606,25510000.0
2008-11-18 01:40:00,3.76642,3.76808,3.75721,3.76361,40530000.0
2008-11-18 01:45:00,3.76139,3.76934,3.75649,3.75668,36770000.0
2008-11-18 01:50:00,3.76118,3.76817,3.75763,3.7663,29640000.0
2008-11-18 01:55:00,3.76759,3.76786,3.75495,3.76473,26630000.0
2008-11-18 02:00:00,3.76286,3.76651,3.75606,3.76096,31530000.0
2008-11-18 02:05:00,3.76622,3.76796,3.75548,3.76678,34900000.0
2008-11-18 02:10:00,3.76395,3.76685,3.7562,3.76382,37520000.0
2008-11-18 02:15:00,3.75964,3.76953,3.75676,3.76718,51770000.0
2008-11-18 02:20:00,3.76195,3.77032,3.75641,3.76698,32280000.0
2008-11-18 02:25:00,3.76169,3.77404,3.7614,3.76559,36400000.0
2008-11-18 02:30:00,3.77086,3.77177,3.76163,3.77064,39030000.0
2008-11-18 02:35:00,3.76058,3.77064,3.7589,3.77009,29660000.0
2008-11-18 02:40:00,3.77102,3.77195,3.76079,3.77127,33030000.0
2008-11-18 02:45:00,3.76994,3.77431,3.75632,3.77431,27400000.0
2008-11-18 02:50:00,3.7683,3.77487,3.76152,3.77155,34150000.0
2008-11-18 02:55:00,3.77461,3.77688,3.76393,3.76905,32640000.0
2008-11-18 03:00:00,3.77236,3.77451,3.76151,3.76786,36020000.0
2008-11-18 03:05:00,3.77299,3.77396,3.75788,3.76495,25900000.0
2008-11-18 03:10:00,3.76185,3.78858,3.75369,3.78017,29290000.0
2008-11-18 03:15:00,3.78399,3.78679,3.77644,3.78453,24020000.0
2008-11-18 03:20:00,3.78652,3.7867,3.77481,3.78508,25900000.0
2008-11-18 03:25:00,3.78576,3.78858,3.77675,3.78178,27400000.0
2008-11-18 03:30:00,3.78593,3.79006,3.77614,3.7855,37150000.0
2008-11-18 03:35:00,3.78099,3.78728,3.77573,3.78551,35640000.0
2008-11-18 03:40:00,3.78473,3.78776,3.77632,3.78428,36390000.0
2008-11-18 03:45:00,3.78588,3.79025,3.7757,3.78192,34140000.0
2008-11-18 03:50:00,3.78077,3.78985,3.77622,3.78591,30390000.0
2008-11-18 03:55:00,3.78079,3.78791,3.77534,3.78521,27400000.0
2008-11-18 04:00:00,3.78524,3.78874,3.77692,3.78586,25890000.0
2008-11-18 04:05:00,3.78117,3.78795,3.77545,3.78053,32650000.0
2008-11-18 04:10:00,3.77681,3.78694,3.77656,3.78406,24770000.0
2008-11-18 04:15:00,3.78346,3.78781,3.7762,3.78459,28890000.0
2008-11-18 04:20:00,3.78512,3.78733,3.77668,3.78473,28530000.0
2008-11-18 04:25:00,3.78605,3.78716,3.77685,3.78135,36780000.0
2008-11-18 04:30:00,3.78571,3.78616,3.77488,3.78592,33380000.0
2008-11-18 04:35:00,3.78631,3.78714,3.77527,3.78453,28890000.0
2008-11-18 04:40:00,3.78481,3.78941,3.77709,3.78269,28900000.0
2008-11-18 04:45:00,3.78375,3.78779,3.7755,3.78534,30010000.0
2008-11-18 04:50:00,3.78562,3.78965,3.77619,3.78467,31540000.0
2008-11-18 04:55:00,3.77591,3.78815,3.77591,3.78331,29270000.0
2008-11-18 05:00:00,3.78347,3.78715,3.7723,3.77488,27780000.0
2008-11-18 05:05:00,3.78537,3.78909,3.77844,3.78687,28130000.0
2008-11-18 05:10:00,3.78191,3.7895,3.77444,3.78409,34890000.0
2008-11-18 05:15:00,3.78532,3.78738,3.77333,3.78249,37520000.0
2008-11-18 05:20:00,3.78119,3.78743,3.77491,3.78617,30030000.0
2008-11-18 05:25:00,3.77669,3.78697,3.77365,3.77774,30390000.0
2008-11-18 05:30:00,3.78596,3.78597,3.77506,3.78179,20260000.0
2008-11-18 05:35:00,3.78426,3.78909,3.77424,3.77424,32650000.0
2008-11-18 05:40:00,3.78002,3.78612,3.77317,3.78098,29640000.0
2008-11-18 05:45:00,3.78379,3.78988,3.77558,3.78872,34520000.0
2008-11-18 05:50:00,3.78557,3.78908,3.77674,3.78367,28150000.0
2008-11-18 05:55:00,3.7872,3.79094,3.7732,3.77901,32280000.0
2008-11-18 06:00:00,3.78234,3.78478,3.77156,3.78074,25890000.0
2008-11-18 06:05:00,3.78369,3.7881,3.77446,3.78212,32640000.0
2008-11-18 06:10:00,3.78352,3.78902,3.77478,3.77778,31890000.0
2008-11-18 06:15:00,3.78471,3.78674,3.7737,3.78412,40890000.0
2008-11-18 06:20:00,3.78049,3.78844,3.77295,3.78019,39760000.0
2008-11-18 06:25:00,3.78095,3.78519,3.77215,3.77849,29650000.0
2008-11-18 06:30:00,3.78455,3.78511,3.77274,3.77864,34510000.0
2008-11-18 06:35:00,3.78491,3.78609,3.77372,3.78502,33010000.0
2008-11-18 06:40:00,3.78396,3.78685,3.77358,3.78464,32650000.0
2008-11-18 06:45:00,3.78206,3.78997,3.77409,3.77707,35290000.0
2008-11-18 06:50:00,3.78533,3.78641,3.77533,3.78347,33760000.0
2008-11-18 06:55:00,3.78161,3.78628,3.77407,3.78451,27400000.0
2008-11-18 07:00:00,3.78401,3.78522,3.77368,3.78482,38650000.0
2008-11-18 07:05:00,3.78558,3.78558,3.77315,3.77947,31150000.0
2008-11-18 07:10:00,3.77464,3.78638,3.77464,3.78467,28890000.0
2008-11-18 07:15:00,3.77932,3.78926,3.76316,3.78349,49910000.0
2008-11-18 07:20:00,3.78229,3.78684,3.77523,3.78002,33390000.0
2008-11-18 07:25:00,3.78694,3.78946,3.77647,3.78202,21400000.0
2008-11-18 07:30:00,3.78791,3.79054,3.77452,3.78837,37890000.0
2008-11-18 07:35:00,3.77926,3.79047,3.77178,3.77545,33010000.0
2008-11-18 07:40:00,3.78102,3.78585,3.77496,3.78585,25510000.0
2008-11-18 07:45:00,3.78518,3.7866,3.77549,3.78447,44680000.0
2008-11-18 07:50:00,3.78045,3.78711,3.77572,3.78317,34890000.0
2008-11-18 07:55:00,3.78543,3.78682,3.77416,3.78504,36400000.0
2008-11-18 08:00:00,3.78602,3.78829,3.77302,3.78329,37900000.0
2008-11-18 08:05:00,3.78488,3.78937,3.77639,3.77996,34510000.0
2008-11-18 08:10:00,3.77597,3.78604,3.77472,3.78084,32660000.0
2008-11-18 08:15:00,3.78076,3.78709,3.77637,3.78604,39400000.0
2008-11-18 08:20:00,3.78295,3.78775,3.773,3.78523,32660000.0
2008-11-18 08:25:00,3.78046,3.78874,3.7752,3.78055,44270000.0
2008-11-18 08:30:00,3.78663,3.78663,3.77485,3.78273,30780000.0
2008-11-18 08:35:00,3.78572,3.78785,3.77509,3.78253,39780000.0
2008-11-18 08:40:00,3.78415,3.78598,3.77389,3.78595,33030000.0
2008-11-18 08:45:00,3.78656,3.78678,3.77377,3.78404,42390000.0
2008-11-18 08:50:00,3.78546,3.78716,3.77497,3.78216,40140000.0
2008-11-18 08:55:00,3.78341,3.78807,3.77261,3.77711,32280000.0
2008-11-18 09:00:00,3.7802,3.78345,3.76942,3.78223,47260000.0
2008-11-18 09:05:00,3.77958,3.78633,3.77089,3.78532,32640000.0
2008-11-18 09:10:00,3.78055,3.7869,3.77448,3.78487,30770000.0
2008-11-18 09:15:00,3.78618,3.79719,3.77471,3.78901,32280000.0
2008-11-18 09:20:00,3.79323,3.80556,3.79288,3.79413,35640000.0
2008-11-18 09:25:00,3.79816,3.80376,3.78322,3.79855,40910000.0
2008-11-18 09:30:00,3.80016,3.80269,3.79098,3.8025,34140000.0
2008-11-18 09:35:00,3.79765,3.80521,3.79233,3.79842,38640000.0
2008-11-18 09:40:00,3.79739,3.80597,3.79325,3.80226,33400000.0
2008-11-18 09:45:00,3.80615,3.80651,3.79458,3.79631,36020000.0
2008-11-18 09:50:00,3.80304,3.80827,3.79405,3.79916,33400000.0
2008-11-18 09:55:00,3.80669,3.81734,3.79671,3.81734,37550000.0
2008-11-18 10:00:00,3.81335,3.82346,3.80479,3.81986,45760000.0
2008-11-18 10:05:00,3.82377,3.82381,3.8052,3.81423,27780000.0
2008-11-18 10:10:00,3.81149,3.81913,3.79546,3.80132,30020000.0
2008-11-18 10:15:00,3.80233,3.81699,3.79656,3.81666,31540000.0
2008-11-18 10:20:00,3.81228,3.82442,3.80642,3.81808,63060000.0
2008-11-18 10:25:00,3.81369,3.82463,3.81157,3.8215,35260000.0
2008-11-18 10:30:00,3.82029,3.82681,3.80958,3.82133,55550000.0
2008-11-18 10:35:00,3.82247,3.82932,3.81492,3.82291,46550000.0
2008-11-18 10:40:00,3.8188,3.82924,3.81208,3.82651,33390000.0
2008-11-18 10:45:00,3.816,3.82951,3.81325,3.82443,30770000.0
2008-11-18 10:50:00,3.82697,3.83937,3.81504,3.8351,32640000.0
2008-11-18 10:55:00,3.83921,3.85023,3.83152,3.84332,35650000.0
2008-11-18 11:00:00,3.8438,3.8484,3.82951,3.83977,37520000.0
2008-11-18 11:05:00,3.84057,3.84575,3.82883,3.83342,35280000.0
2008-11-18 11:10:00,3.83658,3.83948,3.82262,3.83262,33760000.0
2008-11-18 11:15:00,3.82525,3.84403,3.82525,3.84101,39030000.0
2008-11-18 11:20:00,3.84353,3.85565,3.835,3.84388,41670000.0
2008-11-18 11:25:00,3.84266,3.84597,3.83092,3.83988,30420000.0
2008-11-18 11:30:00,3.84515,3.84982,3.83303,3.83906,33010000.0
2008-11-18 11:35:00,3.82963,3.84225,3.82797,3.83198,37520000.0
2008-11-18 11:40:00,3.8402,3.84964,3.83125,3.84919,37540000.0
2008-11-18 11:45:00,3.85095,3.86362,3.84825,3.85804,34550000.0
2008-11-18 11:50:00,3.8613,3.86595,3.8469,3.856,31530000.0
2008-11-18 11:55:00,3.85956,3.861,3.84385,3.85215,29650000.0
2008-11-18 12:00:00,3.85005,3.85985,3.84713,3.85572,38270000.0
2008-11-18 12:05:00,3.85189,3.85587,3.84219,3.84689,31510000.0
2008-11-18 12:10:00,3.84261,3.84871,3.83784,3.84184,31540000.0
2008-11-18 12:15:00,3.84064,3.84903,3.83183,3.84606,42400000.0
2008-11-18 12:20:00,3.84671,3.85063,3.83399,3.84607,37160000.0
2008-11-18 12:25:00,3.83885,3.85168,3.83885,3.8506,36030000.0
2008-11-18 12:30:00,3.83937,3.8519,3.83937,3.8492,44300000.0
2008-11-18 12:35:00,3.85038,3.85235,3.83996,3.84541,35280000.0
2008-11-18 12:40:00,3.84987,3.85726,3.8429,3.84932,37140000.0
2008-11-18 12:45:00,3.85524,3.86351,3.84605,3.85608,56320000.0
2008-11-18 12:50:00,3.84973,3.86171,3.84541,3.85384,30030000.0
2008-11-18 12:55:00,3.85787,3.86408,3.84876,3.85847,37540000.0
2008-11-18 13:00:00,3.85361,3.86275,3.8502,3.86079,35660000.0
2008-11-18 13:05:00,3.85993,3.86099,3.84837,3.85204,31170000.0
2008-11-18 13:10:00,3.86079,3.86153,3.84793,3.85901,32280000.0
2008-11-18 13:15:00,3.85805,3.86162,3.85091,3.85762,31520000.0
2008-11-18 13:20:00,3.8574,3.85831,3.84278,3.85367,35300000.0
2008-11-18 13:25:00,3.85212,3.85631,3.84306,3.8485,32270000.0
2008-11-18 13:30:00,3.85361,3.86009,3.84705,3.85468,45390000.0
2008-11-18 13:35:00,3.85442,3.86356,3.84576,3.85564,34540000.0
2008-11-18 13:40:00,3.84698,3.86029,3.84669,3.85784,41260000.0
2008-11-18 13:45:00,3.85335,3.86094,3.84677,3.85036,36780000.0
2008-11-18 13:50:00,3.85347,3.86033,3.84928,3.85602,41640000.0
2008-11-18 13:55:00,3.85014,3.85706,3.84389,3.84389,33400000.0
2008-11-18 14:00:00,3.85385,3.85705,3.84268,3.84848,39400000.0
2008-11-18 14:05:00,3.84552,3.85565,3.84049,3.85026,54770000.0
2008-11-18 14:10:00,3.84923,3.8541,3.84321,3.84884,29650000.0
2008-11-18 14:15:00,3.85257,3.85629,3.84071,3.85168,30390000.0
2008-11-18 14:20:00,3.84999,3.85154,3.83786,3.85081,29270000.0
2008-11-18 14:25:00,3.84642,3.85183,3.83804,3.84454,38270000.0
2008-11-18 14:30:00,3.84275,3.85102,3.83704,3.84915,40510000.0
2008-11-18 14:35:00,3.84456,3.8525,3.83946,3.84517,33010000.0
2008-11-18 14:40:00,3.84946,3.85372,3.8406,3.84715,33400000.0
2008-11-18 14:45:00,3.84248,3.84712,3.82986,3.84163,33030000.0
2008-11-18 14:50:00,3.83627,3.83984,3.82154,3.83506,39770000.0
2008-11-18 14:55:00,3.83544,3.8394,3.82356,3.83365,52530000.0
2008-11-18 15:00:00,3.83453,3.83623,3.82254,3.831,49150000.0
2008-11-18 15:05:00,3.82499,3.83216,3.814,3.8213,36770000.0
2008-11-18 15:10:00,3.82143,3.82639,3.80867,3.82152,28530000.0
2008-11-18 15:15:00,3.81648,3.83028,3.81648,3.82815,36760000.0
2008-11-18 15:20:00,3.82994,3.82994,3.8189,3.82862,28910000.0
2008-11-18 15:25:00,3.82802,3.82983,3.81622,3.82285,40530000.0
2008-11-18 15:30:00,3.82176,3.82722,3.81563,3.8206,33390000.0
2008-11-18 15:35:00,3.82584,3.82806,3.81506,3.82437,28170000.0
2008-11-18 15:40:00,3.82301,3.82546,3.80853,3.81972,51390000.0
2008-11-18 15:45:00,3.8132,3.82155,3.8078,3.81665,44660000.0
2008-11-18 15:50:00,3.81767,3.82561,3.8097,3.81288,32250000.0
2008-11-18 15:55:00,3.82076,3.82836,3.8127,3.82107,31520000.0
2008-11-18 16:00:00,3.82807,3.83704,3.82109,3.83629,45400000.0
2008-11-18 16:05:00,3.83455,3.83732,3.81949,3.83068,30020000.0
2008-11-18 16:10:00,3.82526,3.83236,3.82022,3.82317,38280000.0
2008-11-18 16:15:00,3.82908,3.83804,3.82095,3.83804,34520000.0
2008-11-18 16:20:00,3.83716,3.84147,3.82303,3.83413,45040000.0
2008-11-18 16:25:00,3.82703,3.84033,3.82409,3.83141,45050000.0
2008-11-18 16:30:00,3.83325,3.83794,3.82268,3.83382,39390000.0
2008-11-18 16:35:00,3.83534,3.83804,3.8224,3.83565,28510000.0
2008-11-18 16:40:00,3.83462,3.83508,3.81596,3.82446,32660000.0
2008-11-18 16:45:00,3.83165,3.83337,3.81877,3.82835,42020000.0
2008-11-18 16:50:00,3.83249,3.83249,3.8212,3.82908,36390000.0
2008-11-18 16:55:00,3.82606,3.83246,3.82018,3.83161,42000000.0
2008-11-18 17:00:00,3.83136,3.83275,3.82004,3.82871,49900000.0
2008-11-18 17:05:00,3.82761,3.83495,3.81964,3.83209,37130000.0
2008-11-18 17:10:00,3.83275,3.8369,3.82136,3.8313,34520000.0
2008-11-18 17:15:00,3.82338,3.83123,3.81394,3.817,43150000.0
2008-11-18 17:20:00,3.82281,3.82307,3.812,3.82096,29650000.0
2008-11-18 17:25:00,3.81908,3.82272,3.80856,3.81682,32270000.0
2008-11-18 17:30:00,3.81167,3.81759,3.80216,3.81152,33390000.0
2008-11-18 17:35:00,3.81137,3.82009,3.80479,3.81893,37130000.0
2008-11-18 17:40:00,3.8159,3.82566,3.80622,3.81991,39030000.0
2008-11-18 17:45:00,3.81903,3.83134,3.81487,3.82854,39040000.0
2008-11-18 17:50:00,3.82943,3.8306,3.81494,3.82408,31510000.0
2008-11-18 17:55:00,3.81499,3.82558,3.81499,3.82531,27020000.0
2008-11-18 18:00:00,3.82316,3.82777,3.81303,3.81568,36760000.0
2008-11-18 18:05:00,3.82504,3.82758,3.8116,3.81981,34900000.0
2008-11-18 18:10:00,3.81739,3.82449,3.80841,3.81288,34160000.0
2008-11-18 18:15:00,3.8223,3.82714,3.813,3.8204,50670000.0
2008-11-18 18:20:00,3.82811,3.82811,3.81324,3.82305,27400000.0
2008-11-18 18:25:00,3.82244,3.82906,3.8158,3.81934,34890000.0
2008-11-18 18:30:00,3.81973,3.82802,3.8153,3.82126,27780000.0
2008-11-18 18:35:00,3.81736,3.82764,3.81389,3.81736,31530000.0
2008-11-18 18:40:00,3.8206,3.82704,3.81572,3.82616,32270000.0
2008-11-18 18:45:00,3.82455,3.8255,3.8096,3.81479,26270000.0
2008-11-18 18:50:00,3.82101,3.82161,3.80357,3.81231,33390000.0
2008-11-18 18:55:00,3.81619,3.82544,3.80722,3.82544,33400000.0
2008-11-18 19:00:00,3.82305,3.82764,3.81556,3.82538,34910000.0
2008-11-18 19:05:00,3.82405,3.82783,3.81326,3.82556,39770000.0
2008-11-18 19:10:00,3.82687,3.82702,3.80987,3.81913,31510000.0
2008-11-18 19:15:00,3.81998,3.82224,3.80501,3.81378,28510000.0
2008-11-18 19:20:00,3.8116,3.82125,3.80586,3.81561,31150000.0
2008-11-18 19:25:00,3.81723,3.81904,3.80749,3.81748,28140000.0
2008-11-18 19:30:00,3.81656,3.81998,3.80862,3.80909,33010000.0
2008-11-18 19:35:00,3.81881,3.8242,3.80827,3.8242,31900000.0
2008-11-18 19:40:00,3.82052,3.82901,3.81484,3.81994,31900000.0
2008-11-18 19:45:00,3.82039,3.82533,3.81382,3.82116,25510000.0
2008-11-18 19:50:00,3.82416,3.8304,3.81443,3.8304,30390000.0
2008-11-18 19:55:00,3.82954,3.83304,3.81682,3.81864,37910000.0
2008-11-18 20:00:00,3.82273,3.82553,3.81432,3.82067,30390000.0
2008-11-18 20:05:00,3.81957,3.82641,3.81543,3.81939,30790000.0
2008-11-18 20:10:00,3.8244,3.8271,3.81484,3.82544,28530000.0
2008-11-18 20:15:00,3.82459,3.83079,3.81596,3.82762,32640000.0
2008-11-18 20:20:00,3.82496,3.82876,3.81724,3.82674,24780000.0
2008-11-18 20:25:00,3.82383,3.82882,3.81804,3.82273,33020000.0
2008-11-18 20:30:00,3.82689,3.83052,3.81778,3.82737,32630000.0
2008-11-18 20:35:00,3.8272,3.83129,3.81668,3.82956,37140000.0
2008-11-18 20:40:00,3.82377,3.83264,3.81997,3.83061,30380000.0
2008-11-18 20:45:00,3.828,3.8361,3.81982,3.8278,32630000.0
2008-11-18 20:50:00,3.83496,3.84028,3.82023,3.82023,51770000.0
2008-11-18 20:55:00,3.82408,3.83242,3.81599,3.82908,34890000.0
2008-11-18 21:00:00,3.82942,3.83409,3.81802,3.82615,37540000.0
2008-11-18 21:05:00,3.82438,3.83305,3.81915,3.82745,30410000.0
2008-11-18 21:10:00,3.82982,3.83586,3.82339,3.82859,36040000.0
2008-11-18 21:15:00,3.83259,3.83409,3.82135,3.82264,36390000.0
2008-11-18 21:20:00,3.83457,3.83605,3.82323,3.83231,50280000.0
2008-11-18 21:25:00,3.83154,3.83572,3.81987,3.83148,42020000.0
2008-11-18 21:30:00,3.83253,3.83332,3.82092,3.83285,32270000.0
2008-11-18 21:35:00,3.83098,3.83288,3.82082,3.83048,32270000.0
2008-11-18 21:40:00,3.83021,3.83471,3.82174,3.83177,30020000.0
2008-11-18 21:45:00,3.82604,3.83187,3.81587,3.82322,29640000.0
2008-11-18 21:50:00,3.8218,3.82633,3.8156,3.82075,29640000.0
2008-11-18 21:55:00,3.82481,3.82977,3.81678,3.82221,48040000.0
2008-11-18 22:00:00,3.82047,3.82819,3.81584,3.82819,36010000.0
2008-11-18 22:05:00,3.82341,3.82822,3.81424,3.8267,32660000.0
2008-11-18 22:10:00,3.82682,3.82682,3.80994,3.81831,33410000.0
2008-11-18 22:15:00,3.82019,3.82307,3.81127,3.8156,39050000.0
2008-11-18 22:20:00,3.82096,3.82912,3.80805,3.82352,35290000.0
2008-11-18 22:25:00,3.82681,3.83142,3.81952,3.82415,34530000.0
2008-11-18 22:30:00,3.8228,3.83528,3.81594,3.82507,42020000.0
2008-11-18 22:35:00,3.82902,3.83276,3.82044,3.82753,51410000.0
2008-11-18 22:40:00,3.83203,3.83203,3.81411,3.8194,34900000.0
2008-11-18 22:45:00,3.82014,3.82254,3.81177,3.82117,40900000.0
2008-11-18 22:50:00,3.81716,3.82304,3.81363,3.82011,43910000.0
2008-11-18 22:55:00,3.82291,3.82691,3.81115,3.82163,35290000.0
2008-11-18 23:00:00,3.82134,3.82849,3.81072,3.8146,46920000.0
2008-11-18 23:05:00,3.8101,3.82184,3.80605,3.82165,36010000.0
2008-11-18 23:10:00,3.82397,3.82673,3.80967,3.82134,31170000.0
2008-11-18 23:15:00,3.8352,3.8352,3.80584,3.80584,37140000.0
2008-11-18 23:20:00,3.81779,3.83348,3.81164,3.82088,46540000.0
2008-11-18 23:25:00,3.82338,3.83042,3.81416,3.82589,34160000.0
2008-11-18 23:30:00,3.82532,3.82723,3.81647,3.82647,31520000.0
2008-11-18 23:35:00,3.82582,3.82708,3.81654,3.82515,24760000.0
2008-11-18 23:40:00,3.82409,3.82866,3.81443,3.81969,47680000.0
2008-11-18 23:45:00,3.82245,3.82782,3.81347,3.82676,34130000.0
2008-11-18 23:50:00,3.82064,3.82858,3.81476,3.82568,24760000.0
2008-11-18 23:55:00,3.82604,3.82753,3.81603,3.82142,40150000.0
2008-11-19 00:00:00,3.82719,3.83361,3.82045,3.82423,30780000.0
2008-11-19 00:05:00,3.8256,3.83244,3.81995,3.82607,21770000.0
2008-11-19 00:10:00,3.82997,3.8326,3.8217,3.82382,33040000.0
2008-11-19 00:15:00,3.82514,3.8343,3.81859,3.82549,25520000.0
2008-11-19 00:20:00,3.8287,3.8327,3.80413,3.80413,25160000.0
2008-11-19 00:25:00,3.81165,3.8282,3.80679,3.81892,33020000.0
2008-11-19 00:30:00,3.82604,3.83196,3.81964,3.82837,20650000.0
2008-11-19 00:35:00,3.81952,3.82942,3.81952,3.82329,28140000.0
2008-11-19 00:40:00,3.82409,3.83767,3.81837,3.83105,31890000.0
2008-11-19 00:45:00,3.82317,3.83259,3.81952,3.82686,30760000.0
2008-11-19 00:50:00,3.8236,3.83371,3.8178,3.82424,30770000.0
2008-11-19 00:55:00,3.82657,3.83676,3.81794,3.82523,43150000.0
2008-11-19 01:00:00,3.82896,3.83089,3.81977,3.8241,25160000.0
2008-11-19 01:05:00,3.82577,3.83216,3.81977,3.82498,32280000.0
2008-11-19 01:10:00,3.82601,3.83028,3.81701,3.82357,49910000.0
2008-11-19 01:15:00,3.82882,3.83341,3.81495,3.82577,32630000.0
2008-11-19 01:20:00,3.82379,3.82941,3.81836,3.82231,17270000.0
2008-11-19 01:25:00,3.83132,3.83188,3.8152,3.82391,27040000.0
2008-11-19 01:30:00,3.82218,3.83148,3.81925,3.82605,21380000.0
2008-11-19 01:35:00,3.82908,3.83016,3.81962,3.83016,21760000.0
2008-11-19 01:40:00,3.82268,3.8348,3.81896,3.83458,39380000.0
2008-11-19 01:45:00,3.83003,3.83259,3.8201,3.82623,33040000.0
2008-11-19 01:50:00,3.82416,3.82971,3.81982,3.82874,28530000.0
2008-11-19 01:55:00,3.82777,3.83517,3.8198,3.82888,18000000.0
2008-11-19 02:00:00,3.82802,3.82802,3.80511,3.81068,33390000.0
2008-11-19 02:05:00,3.81416,3.81952,3.80492,3.81566,34150000.0
2008-11-19 02:10:00,3.81445,3.81709,3.80619,3.81334,34520000.0
2008-11-19 02:15:00,3.81031,3.8193,3.80676,3.81606,50290000.0
2008-11-19 02:20:00,3.81163,3.81727,3.80608,3.81196,32280000.0
2008-11-19 02:25:00,3.80687,3.81805,3.80639,3.80989,34160000.0
2008-11-19 02:30:00,3.81628,3.81835,3.80441,3.81531,37910000.0
2008-11-19 02:35:00,3.81626,3.81683,3.80661,3.81468,25510000.0
2008-11-19 02:40:00,3.81611,3.81671,3.80613,3.81654,34880000.0
2008-11-19 02:45:00,3.81495,3.81687,3.80372,3.81646,31890000.0
2008-11-19 02:50:00,3.81142,3.8199,3.80479,3.81526,34150000.0
2008-11-19 02:55:00,3.8161,3.81679,3.80377,3.80964,32640000.0
2008-11-19 03:00:00,3.81452,3.81869,3.80547,3.81239,37130000.0
2008-11-19 03:05:00,3.81691,3.81818,3.80602,3.81561,29660000.0
2008-11-19 03:10:00,3.8136,3.81649,3.80261,3.81279,31130000.0
2008-11-19 03:15:00,3.81324,3.81827,3.80561,3.81342,32270000.0
2008-11-19 03:20:00,3.81385,3.81733,3.80806,3.81481,28520000.0
2008-11-19 03:25:00,3.81622,3.81913,3.80651,3.81213,28140000.0
2008-11-19 03:30:00,3.81621,3.81849,3.80233,3.81634,30020000.0
2008-11-19 03:35:00,3.81136,3.81749,3.80682,3.81513,35650000.0
2008-11-19 03:40:00,3.8154,3.8193,3.80708,3.81448,35280000.0
2008-11-19 03:45:00,3.81656,3.81802,3.80439,3.81199,34880000.0
2008-11-19 03:50:00,3.81069,3.81635,3.80412,3.81389,21390000.0
2008-11-19 03:55:00,3.81404,3.81828,3.8069,3.81676,22140000.0
2008-11-19 04:00:00,3.81458,3.81717,3.80561,3.81646,25890000.0
2008-11-19 04:05:00,3.81063,3.81653,3.80562,3.81053,32660000.0
2008-11-19 04:10:00,3.80673,3.82149,3.80655,3.81605,31910000.0
2008-11-19 04:15:00,3.81419,3.81669,3.80648,3.81484,27010000.0
2008-11-19 04:20:00,3.81583,3.81811,3.80661,3.81466,31520000.0
2008-11-19 04:25:00,3.81621,3.81682,3.80627,3.81196,34510000.0
2008-11-19 04:30:00,3.817,3.81856,3.80677,3.81659,31900000.0
2008-11-19 04:35:00,3.81518,3.81686,3.80453,3.81582,27010000.0
2008-11-19 04:40:00,3.81436,3.81758,3.80614,3.81342,24010000.0
2008-11-19 04:45:00,3.81488,3.81813,3.80496,3.81523,21780000.0
2008-11-19 04:50:00,3.8169,3.81699,3.80599,3.81455,32650000.0
2008-11-19 04:55:00,3.80552,3.81707,3.80552,3.81273,28520000.0
2008-11-19 05:00:00,3.81323,3.81599,3.80265,3.8049,23640000.0
2008-11-19 05:05:00,3.815,3.82477,3.80695,3.81638,24780000.0
2008-11-19 05:10:00,3.81307,3.81678,3.80678,3.8113,27020000.0
2008-11-19 05:15:00,3.81502,3.81825,3.80308,3.81265,37150000.0
2008-11-19 05:20:00,3.81158,3.81782,3.80552,3.81607,30030000.0
2008-11-19 05:25:00,3.80683,3.8179,3.80262,3.80781,30030000.0
2008-11-19 05:30:00,3.81669,3.81669,3.80542,3.8116,26650000.0
2008-11-19 05:35:00,3.81345,3.81766,3.80434,3.80709,34130000.0
2008-11-19 05:40:00,3.81017,3.81637,3.8043,3.81119,29280000.0
2008-11-19 05:45:00,3.8155,3.81779,3.80705,3.81687,28150000.0
2008-11-19 05:50:00,3.8138,3.81731,3.80542,3.81148,28880000.0
2008-11-19 05:55:00,3.81603,3.81859,3.80639,3.81237,31520000.0
2008-11-19 06:00:00,3.81561,3.81692,3.80476,3.81248,26260000.0
2008-11-19 06:05:00,3.8147,3.81827,3.80445,3.81097,31540000.0
2008-11-19 06:10:00,3.8148,3.81737,3.80487,3.8067,31150000.0
2008-11-19 06:15:00,3.81551,3.81688,3.80425,3.8144,39020000.0
2008-11-19 06:20:00,3.81231,3.81728,3.80672,3.81609,33010000.0
2008-11-19 06:25:00,3.81273,3.81728,3.80535,3.81177,29280000.0
2008-11-19 06:30:00,3.81595,3.81815,3.80391,3.8109,33770000.0
2008-11-19 06:35:00,3.81479,3.81837,3.80429,3.81673,32270000.0
2008-11-19 06:40:00,3.81652,3.82186,3.80652,3.81614,34530000.0
2008-11-19 06:45:00,3.8101,3.81721,3.80659,3.80914,36770000.0
2008-11-19 06:50:00,3.81591,3.81775,3.80702,3.81509,33020000.0
2008-11-19 06:55:00,3.81277,3.81862,3.80509,3.81569,28510000.0
2008-11-19 07:00:00,3.81674,3.8177,3.80639,3.8171,35270000.0
2008-11-19 07:05:00,3.81675,3.81708,3.8067,3.81238,32260000.0
2008-11-19 07:10:00,3.80645,3.81643,3.80527,3.81399,22900000.0
2008-11-19 07:15:00,3.81077,3.81891,3.80565,3.81602,51020000.0
2008-11-19 07:20:00,3.81238,3.81873,3.80651,3.80937,31920000.0
2008-11-19 07:25:00,3.81408,3.81673,3.80259,3.81119,30790000.0
2008-11-19 07:30:00,3.81565,3.81757,3.80297,3.81546,36790000.0
2008-11-19 07:35:00,3.80645,3.81736,3.8047,3.81467,32270000.0
2008-11-19 07:40:00,3.80553,3.81589,3.80434,3.81549,31530000.0
2008-11-19 07:45:00,3.81531,3.8159,3.80547,3.81355,45400000.0
2008-11-19 07:50:00,3.80925,3.81674,3.80339,3.81352,34150000.0
2008-11-19 07:55:00,3.81414,3.81661,3.80138,3.81473,37150000.0
2008-11-19 08:00:00,3.81604,3.81754,3.80476,3.81318,38270000.0
2008-11-19 08:05:00,3.81288,3.81716,3.80582,3.81006,33780000.0
2008-11-19 08:10:00,3.80545,3.81726,3.80545,3.81145,33030000.0
2008-11-19 08:15:00,3.80911,3.81551,3.80387,3.81505,39400000.0
2008-11-19 08:20:00,3.81294,3.81768,3.80257,3.81483,32280000.0
2008-11-19 08:25:00,3.81016,3.81537,3.80466,3.80992,42780000.0
2008-11-19 08:30:00,3.81491,3.81844,3.80547,3.81249,31890000.0
2008-11-19 08:35:00,3.81337,3.81805,3.80387,3.81212,40140000.0
2008-11-19 08:40:00,3.81514,3.8173,3.80176,3.81564,32280000.0
2008-11-19 08:45:00,3.81573,3.82257,3.80273,3.81428,42390000.0
2008-11-19 08:50:00,3.81613,3.82034,3.80271,3.80937,40150000.0
2008-11-19 08:55:00,3.8108,3.81251,3.79985,3.80561,32650000.0
2008-11-19 09:00:00,3.8095,3.81165,3.79811,3.80971,45790000.0
2008-11-19 09:05:00,3.80822,3.815,3.79744,3.8121,33010000.0
2008-11-19 09:10:00,3.80781,3.81702,3.80162,3.81288,30770000.0
2008-11-19 09:15:00,3.81473,3.81602,3.80428,3.80428,34160000.0
2008-11-19 09:20:00,3.81352,3.81712,3.801,3.80675,33790000.0
2008-11-19 09:25:00,3.81106,3.81951,3.80661,3.81869,40170000.0
2008-11-19 09:30:00,3.81831,3.82123,3.80969,3.81889,32660000.0
2008-11-19 09:35:00,3.81417,3.81998,3.80741,3.8118,37150000.0
2008-11-19 09:40:00,3.81193,3.82098,3.80793,3.81437,31920000.0
2008-11-19 09:45:00,3.8166,3.82446,3.80156,3.81733,36760000.0
2008-11-19 09:50:00,3.82699,3.83485,3.81875,3.81892,33400000.0
2008-11-19 09:55:00,3.82794,3.83459,3.81933,3.83321,39760000.0
2008-11-19 10:00:00,3.82647,3.83202,3.81744,3.83014,45020000.0
2008-11-19 10:05:00,3.83326,3.83468,3.81863,3.82567,29270000.0
2008-11-19 10:10:00,3.82487,3.83643,3.82206,3.82914,30390000.0
2008-11-19 10:15:00,3.82931,3.84466,3.82413,3.84325,32650000.0
2008-11-19 10:20:00,3.83635,3.84697,3.83061,3.83826,63050000.0
2008-11-19 10:25:00,3.8367,3.84409,3.82773,3.83124,33780000.0
2008-11-19 10:30:00,3.83078,3.83939,3.82382,3.83104,55180000.0
2008-11-19 10:35:00,3.83393,3.84263,3.82491,3.83983,48410000.0
2008-11-19 10:40:00,3.84111,3.84799,3.83092,3.84799,33390000.0
2008-11-19 10:45:00,3.84196,3.85583,3.83392,3.85583,30770000.0
2008-11-19 10:50:00,3.85449,3.85679,3.84464,3.8505,32640000.0
2008-11-19 10:55:00,3.85397,3.85531,3.84305,3.85019,36390000.0
2008-11-19 11:00:00,3.85015,3.85717,3.84342,3.84837,37900000.0
2008-11-19 11:05:00,3.85143,3.85486,3.84039,3.84553,35650000.0
2008-11-19 11:10:00,3.84656,3.85943,3.84196,3.85689,33390000.0
2008-11-19 11:15:00,3.85209,3.85953,3.84495,3.85953,38290000.0
2008-11-19 11:20:00,3.85966,3.86403,3.84733,3.86399,43140000.0
2008-11-19 11:25:00,3.86269,3.86465,3.85061,3.85832,31160000.0
2008-11-19 11:30:00,3.85976,3.86262,3.85047,3.85613,33010000.0
2008-11-19 11:35:00,3.84839,3.86177,3.84438,3.85421,36410000.0
2008-11-19 11:40:00,3.85655,3.86122,3.84756,3.85688,38650000.0
2008-11-19 11:45:00,3.85661,3.85991,3.83083,3.84156,34920000.0
2008-11-19 11:50:00,3.84767,3.84856,3.8352,3.83729,31890000.0
2008-11-19 11:55:00,3.84297,3.84454,3.83288,3.84085,30390000.0
2008-11-19 12:00:00,3.84038,3.84857,3.83906,3.84692,36420000.0
2008-11-19 12:05:00,3.84097,3.85253,3.83736,3.85184,31880000.0
2008-11-19 12:10:00,3.84836,3.85459,3.84297,3.84954,33000000.0
2008-11-19 12:15:00,3.85005,3.85521,3.84246,3.85463,42770000.0
2008-11-19 12:20:00,3.85393,3.85901,3.84177,3.85796,38270000.0
2008-11-19 12:25:00,3.84906,3.86442,3.84906,3.86442,35290000.0
2008-11-19 12:30:00,3.8528,3.87345,3.8528,3.87048,44660000.0
2008-11-19 12:35:00,3.86952,3.86952,3.85262,3.85881,35660000.0
2008-11-19 12:40:00,3.86375,3.86556,3.84691,3.85621,36020000.0
2008-11-19 12:45:00,3.86027,3.86418,3.84875,3.85665,55890000.0
2008-11-19 12:50:00,3.85247,3.86623,3.85247,3.85544,30400000.0
2008-11-19 12:55:00,3.85918,3.86556,3.848,3.85733,35660000.0
2008-11-19 13:00:00,3.85487,3.86616,3.85169,3.8637,35660000.0
2008-11-19 13:05:00,3.86172,3.86807,3.85425,3.86069,33010000.0
2008-11-19 13:10:00,3.86077,3.86468,3.84966,3.86026,31910000.0
2008-11-19 13:15:00,3.86336,3.86787,3.85602,3.8678,31890000.0
2008-11-19 13:20:00,3.86586,3.86668,3.85382,3.8656,37150000.0
2008-11-19 13:25:00,3.86459,3.86818,3.85429,3.86333,32650000.0
2008-11-19 13:30:00,3.86486,3.86857,3.85418,3.86381,44270000.0
2008-11-19 13:35:00,3.86789,3.86964,3.85774,3.86546,36020000.0
2008-11-19 13:40:00,3.85759,3.86786,3.85759,3.86448,40150000.0
2008-11-19 13:45:00,3.86122,3.87154,3.85757,3.86121,37520000.0
2008-11-19 13:50:00,3.86706,3.87427,3.86432,3.87219,40170000.0
2008-11-19 13:55:00,3.86618,3.87373,3.86234,3.86333,32290000.0
2008-11-19 14:00:00,3.8682,3.87138,3.8525,3.85895,39780000.0
2008-11-19 14:05:00,3.85482,3.8582,3.84006,3.84942,54400000.0
2008-11-19 14:10:00,3.84608,3.85173,3.82905,3.84759,31130000.0
2008-11-19 14:15:00,3.84989,3.85147,3.83486,3.84768,30750000.0
2008-11-19 14:20:00,3.84955,3.85017,3.836,3.84626,30760000.0
2008-11-19 14:25:00,3.83979,3.8474,3.83177,3.83965,37530000.0
2008-11-19 14:30:00,3.84244,3.84915,3.83658,3.8426,39030000.0
2008-11-19 14:35:00,3.83732,3.8446,3.82563,3.83763,31900000.0
2008-11-19 14:40:00,3.84233,3.84478,3.8326,3.84276,25170000.0
2008-11-19 14:45:00,3.84237,3.84551,3.83614,3.84444,22130000.0
2008-11-19 14:50:00,3.83762,3.8445,3.8318,3.84389,39400000.0
2008-11-19 14:55:00,3.84409,3.84443,3.83452,3.84157,39760000.0
2008-11-19 15:00:00,3.84474,3.84589,3.83344,3.84171,48770000.0
2008-11-19 15:05:00,3.84026,3.84609,3.83828,3.83957,20260000.0
2008-11-19 15:10:00,3.84179,3.84449,3.83421,3.84302,18390000.0
2008-11-19 15:15:00,3.83522,3.84723,3.83522,3.84273,24790000.0
2008-11-19 15:20:00,3.84414,3.84414,3.82841,3.83559,30760000.0
2008-11-19 15:25:00,3.83609,3.8419,3.82526,3.84021,41640000.0
2008-11-19 15:30:00,3.83928,3.84287,3.83065,3.83788,28130000.0
2008-11-19 15:35:00,3.84111,3.84321,3.83183,3.83983,30020000.0
2008-11-19 15:40:00,3.83828,3.84148,3.82573,3.83982,50660000.0
2008-11-19 15:45:00,3.83336,3.84513,3.83232,3.84231,43560000.0
2008-11-19 15:50:00,3.84401,3.84556,3.83275,3.83275,30030000.0
2008-11-19 15:55:00,3.84071,3.84392,3.83159,3.83499,24800000.0
2008-11-19 16:00:00,3.84392,3.84476,3.83041,3.83852,33780000.0
2008-11-19 16:05:00,3.83974,3.83974,3.82145,3.8317,30010000.0
2008-11-19 16:10:00,3.82454,3.83216,3.80928,3.81164,32650000.0
2008-11-19 16:15:00,3.81974,3.82585,3.81249,3.82585,35260000.0
2008-11-19 16:20:00,3.82582,3.83009,3.81469,3.8253,46520000.0
2008-11-19 16:25:00,3.81972,3.83736,3.81775,3.82661,43940000.0
2008-11-19 16:30:00,3.82733,3.82795,3.8138,3.81436,38300000.0
2008-11-19 16:35:00,3.8124,3.81701,3.79153,3.801,28140000.0
2008-11-19 16:40:00,3.80229,3.8104,3.79241,3.80352,32650000.0
2008-11-19 16:45:00,3.81141,3.81318,3.79875,3.80562,42020000.0
2008-11-19 16:50:00,3.80942,3.80942,3.79802,3.80545,35640000.0
2008-11-19 16:55:00,3.80103,3.81073,3.78436,3.79081,40530000.0
2008-11-19 17:00:00,3.79136,3.79942,3.78494,3.79258,49150000.0
2008-11-19 17:05:00,3.79897,3.8003,3.78254,3.79325,36400000.0
2008-11-19 17:10:00,3.79229,3.79345,3.77402,3.78254,33780000.0
2008-11-19 17:15:00,3.78159,3.78793,3.77626,3.7795,43150000.0
2008-11-19 17:20:00,3.78658,3.78946,3.77334,3.78804,30760000.0
2008-11-19 17:25:00,3.78723,3.80243,3.77827,3.79524,31920000.0
2008-11-19 17:30:00,3.79766,3.81106,3.7874,3.79994,32280000.0
2008-11-19 17:35:00,3.80072,3.81786,3.79791,3.81786,35650000.0
2008-11-19 17:40:00,3.81616,3.81815,3.80456,3.81468,39050000.0
2008-11-19 17:45:00,3.81104,3.81792,3.80556,3.81533,26260000.0
2008-11-19 17:50:00,3.80807,3.81763,3.80807,3.81654,5250000.0
2008-11-19 17:55:00,3.80807,3.81798,3.80569,3.81552,27380000.0
2008-11-19 18:00:00,3.8219,3.83293,3.81513,3.81737,28890000.0
2008-11-19 18:05:00,3.82797,3.83038,3.81591,3.82194,28510000.0
2008-11-19 18:10:00,3.81855,3.82554,3.8062,3.81353,29260000.0
2008-11-19 18:15:00,3.81714,3.82563,3.80725,3.81952,32260000.0
2008-11-19 18:20:00,3.82482,3.83177,3.82143,3.82923,27030000.0
2008-11-19 18:25:00,3.83001,3.83375,3.82058,3.82937,34890000.0
2008-11-19 18:30:00,3.82925,3.83448,3.81745,3.82544,25920000.0
2008-11-19 18:35:00,3.82059,3.8322,3.81651,3.81651,25910000.0
2008-11-19 18:40:00,3.82117,3.82799,3.81817,3.82799,26640000.0
2008-11-19 18:45:00,3.82816,3.82907,3.82063,3.82633,19900000.0
2008-11-19 18:50:00,3.8283,3.83074,3.81829,3.82527,30400000.0
2008-11-19 18:55:00,3.82629,3.82784,3.81716,3.8252,17640000.0
2008-11-19 19:00:00,3.82822,3.82884,3.81477,3.82613,36020000.0
2008-11-19 19:05:00,3.8227,3.82484,3.80938,3.82033,39390000.0
2008-11-19 19:10:00,3.83031,3.83291,3.81814,3.83027,10510000.0
2008-11-19 19:15:00,3.82957,3.83172,3.81601,3.82206,18770000.0
2008-11-19 19:20:00,3.82322,3.82778,3.81733,3.82487,21760000.0
2008-11-19 19:25:00,3.82676,3.82977,3.81527,3.82417,26650000.0
2008-11-19 19:30:00,3.8251,3.83801,3.81607,3.82868,31900000.0
2008-11-19 19:35:00,3.83822,3.84145,3.81933,3.84145,32280000.0
2008-11-19 19:40:00,3.83624,3.83966,3.8207,3.82653,30800000.0
2008-11-19 19:45:00,3.82807,3.83633,3.82221,3.8323,21020000.0
2008-11-19 19:50:00,3.83681,3.83911,3.82704,3.83554,30780000.0
2008-11-19 19:55:00,3.83814,3.83854,3.83126,3.83336,20270000.0
2008-11-19 20:00:00,3.83413,3.83942,3.82231,3.8295,18400000.0
2008-11-19 20:05:00,3.82745,3.83105,3.82059,3.82335,19510000.0
2008-11-19 20:15:00,3.83056,3.83324,3.8207,3.83188,15770000.0
2008-11-19 20:20:00,3.82697,3.83611,3.81972,3.83523,16130000.0
2008-11-19 20:25:00,3.8314,3.83476,3.82408,3.82865,15770000.0
2008-11-19 20:30:00,3.83467,3.83758,3.82671,3.83615,19890000.0
2008-11-19 20:35:00,3.83296,3.83506,3.82231,3.83454,23680000.0
2008-11-19 20:40:00,3.82848,3.83568,3.82552,3.83425,27020000.0
2008-11-19 20:45:00,3.83436,3.83672,3.82468,3.82612,16880000.0
2008-11-19 20:50:00,3.83171,3.83584,3.82237,3.82462,52140000.0
2008-11-19 20:55:00,3.83102,3.83953,3.82408,3.83534,26630000.0
2008-11-19 21:00:00,3.8352,3.83655,3.82695,3.83355,15750000.0
2008-11-19 21:05:00,3.83164,3.83757,3.8265,3.82985,25150000.0
2008-11-19 21:10:00,3.83094,3.83581,3.82457,3.83132,37520000.0
2008-11-19 21:15:00,3.83927,3.84158,3.82026,3.82631,18020000.0
2008-11-19 21:20:00,3.83536,3.83649,3.82662,3.83536,21750000.0
2008-11-19 21:30:00,3.84042,3.84042,3.82758,3.82758,14250000.0
2008-11-19 21:35:00,3.83709,3.83728,3.8247,3.82908,30750000.0
2008-11-19 21:40:00,3.82717,3.83396,3.82307,3.83286,11250000.0
2008-11-19 21:45:00,3.83421,3.83798,3.83206,3.83599,6750000.0
2008-11-19 21:50:00,3.833,3.83709,3.83137,3.83581,6010000.0
2008-11-19 22:00:00,3.83203,3.84137,3.82783,3.83665,12400000.0
2008-11-19 22:10:00,3.82975,3.83279,3.81941,3.82859,15760000.0
2008-11-19 22:15:00,3.83237,3.83753,3.82772,3.83245,12010000.0
2008-11-19 22:20:00,3.83591,3.83758,3.82631,3.83534,36380000.0
2008-11-19 22:25:00,3.83277,3.83561,3.82477,3.82833,36770000.0
2008-11-19 22:30:00,3.834,3.83896,3.82316,3.83061,42760000.0
2008-11-19 22:35:00,3.83445,3.83604,3.82373,3.82963,52540000.0
2008-11-19 22:40:00,3.83455,3.83455,3.82369,3.83171,38260000.0
2008-11-19 22:45:00,3.83337,3.83504,3.82275,3.83225,40520000.0
2008-11-19 22:50:00,3.82912,3.83332,3.82342,3.83109,39780000.0
2008-11-19 22:55:00,3.83099,3.83593,3.82405,3.82447,31510000.0
2008-11-19 23:00:00,3.83308,3.83414,3.82318,3.82992,48030000.0
2008-11-19 23:05:00,3.82633,3.83231,3.82116,3.82969,29650000.0
2008-11-19 23:10:00,3.82818,3.82818,3.80922,3.80922,21020000.0
2008-11-19 23:15:00,3.81757,3.83271,3.80784,3.82263,37510000.0
2008-11-19 23:20:00,3.83297,3.83468,3.82355,3.83271,48760000.0
2008-11-19 23:25:00,3.83464,3.83603,3.82082,3.83295,36760000.0
2008-11-19 23:30:00,3.83306,3.83381,3.82211,3.82434,27000000.0
2008-11-19 23:35:00,3.83114,3.83674,3.81987,3.8296,30010000.0
2008-11-19 23:40:00,3.8302,3.83343,3.82081,3.82497,48410000.0
2008-11-19 23:45:00,3.82915,3.8336,3.81898,3.82973,36000000.0
2008-11-19 23:50:00,3.82396,3.8317,3.81901,3.81901,23260000.0
2008-11-19 23:55:00,3.81795,3.8189,3.79114,3.79773,38650000.0
2008-11-20 00:00:00,3.80017,3.81071,3.79254,3.79809,22910000.0
2008-11-20 00:05:00,3.79911,3.81077,3.79134,3.80212,31910000.0
2008-11-20 00:10:00,3.80519,3.81173,3.79454,3.80238,37140000.0
2008-11-20 00:15:00,3.81326,3.81326,3.79674,3.80442,23640000.0
2008-11-20 00:20:00,3.80751,3.81148,3.79449,3.79449,32650000.0
2008-11-20 00:25:00,3.80199,3.80828,3.79418,3.80039,37910000.0
2008-11-20 00:30:00,3.80615,3.80938,3.79858,3.80682,25150000.0
2008-11-20 00:35:00,3.79754,3.80924,3.79754,3.80563,19140000.0
2008-11-20 00:40:00,3.80628,3.81226,3.79629,3.80348,29280000.0
2008-11-20 00:45:00,3.80447,3.81246,3.80023,3.80452,18010000.0
2008-11-20 00:50:00,3.806,3.81309,3.79972,3.79972,26630000.0
2008-11-20 00:55:00,3.80811,3.81172,3.79863,3.80123,38250000.0
2008-11-20 01:00:00,3.80334,3.81133,3.79971,3.80855,20630000.0
2008-11-20 01:05:00,3.79949,3.81156,3.79949,3.80521,28910000.0
2008-11-20 01:10:00,3.81304,3.81304,3.79956,3.80841,49180000.0
2008-11-20 01:15:00,3.80406,3.81245,3.80097,3.80915,19140000.0
2008-11-20 01:20:00,3.80442,3.81081,3.79849,3.8003,32280000.0
2008-11-20 01:25:00,3.80296,3.81016,3.79703,3.80227,38260000.0
2008-11-20 01:30:00,3.80591,3.81581,3.79484,3.80147,36760000.0
2008-11-20 01:35:00,3.80363,3.80697,3.79635,3.80543,28890000.0
2008-11-20 01:40:00,3.80314,3.80941,3.79564,3.8044,42390000.0
2008-11-20 01:45:00,3.80896,3.81309,3.79624,3.79624,37510000.0
2008-11-20 01:50:00,3.80181,3.81342,3.7934,3.81281,38660000.0
2008-11-20 01:55:00,3.81398,3.81528,3.80182,3.81286,34890000.0
2008-11-20 02:00:00,3.80962,3.81837,3.8044,3.80799,32650000.0
2008-11-20 02:05:00,3.81234,3.81601,3.80065,3.81339,32300000.0
2008-11-20 02:10:00,3.81263,3.81979,3.80271,3.81142,37520000.0
2008-11-20 02:15:00,3.81262,3.81684,3.80527,3.81582,51410000.0
2008-11-20 02:20:00,3.81188,3.81737,3.80559,3.81256,33380000.0
2008-11-20 02:25:00,3.8067,3.81772,3.80222,3.8079,35270000.0
2008-11-20 02:30:00,3.81632,3.81701,3.80632,3.81472,39020000.0
2008-11-20 02:35:00,3.81038,3.8184,3.8059,3.81565,29640000.0
2008-11-20 02:40:00,3.8164,3.81714,3.80609,3.8168,33030000.0
2008-11-20 02:45:00,3.81417,3.81793,3.80471,3.81768,27780000.0
2008-11-20 02:50:00,3.81315,3.82726,3.8078,3.82565,34520000.0
2008-11-20 02:55:00,3.8281,3.82984,3.81882,3.82352,30800000.0
2008-11-20 03:00:00,3.82571,3.83143,3.81703,3.82264,37130000.0
2008-11-20 03:05:00,3.82646,3.82825,3.8178,3.82648,30030000.0
2008-11-20 03:10:00,3.81628,3.8248,3.81308,3.82039,32280000.0
2008-11-20 03:15:00,3.82506,3.82685,3.81352,3.82313,32630000.0
2008-11-20 03:20:00,3.82431,3.826,3.81548,3.82402,26270000.0
2008-11-20 03:25:00,3.82243,3.82243,3.806,3.81106,28880000.0
2008-11-20 03:30:00,3.8205,3.8205,3.80441,3.8167,36780000.0
2008-11-20 03:35:00,3.81183,3.81974,3.806,3.81572,35640000.0
2008-11-20 03:40:00,3.81563,3.82203,3.80867,3.81575,36390000.0
2008-11-20 03:45:00,3.81935,3.82053,3.80384,3.81266,33400000.0
2008-11-20 03:50:00,3.81119,3.81707,3.80649,3.81649,31560000.0
2008-11-20 03:55:00,3.80959,3.8204,3.80624,3.81551,19880000.0
2008-11-20 04:00:00,3.81969,3.82061,3.80757,3.81721,25150000.0
2008-11-20 04:05:00,3.81127,3.8173,3.80605,3.81113,33760000.0
2008-11-20 04:10:00,3.80774,3.81954,3.80651,3.81591,32650000.0
2008-11-20 04:15:00,3.82008,3.82036,3.80768,3.81577,29640000.0
2008-11-20 04:20:00,3.81669,3.81831,3.80776,3.81372,21380000.0
2008-11-20 04:25:00,3.8166,3.82172,3.80742,3.81244,29650000.0
2008-11-20 04:30:00,3.81675,3.81992,3.80752,3.81533,19900000.0
2008-11-20 04:35:00,3.81753,3.81871,3.8087,3.81686,16890000.0
2008-11-20 04:40:00,3.81491,3.81947,3.80678,3.81313,27790000.0
2008-11-20 04:45:00,3.81977,3.81977,3.80458,3.81638,28530000.0
2008-11-20 04:50:00,3.81735,3.81867,3.80745,3.81515,32280000.0
2008-11-20 04:55:00,3.80722,3.81772,3.80722,3.81334,28890000.0
2008-11-20 05:00:00,3.81947,3.81947,3.8064,3.80812,28880000.0
2008-11-20 05:05:00,3.81652,3.81823,3.80754,3.81716,22520000.0
2008-11-20 05:10:00,3.81367,3.81966,3.80729,3.81225,34520000.0
2008-11-20 05:15:00,3.81952,3.81952,3.80696,3.81324,30020000.0
2008-11-20 05:20:00,3.81172,3.8167,3.80533,3.81614,31880000.0
2008-11-20 05:25:00,3.8071,3.81836,3.80649,3.80793,26250000.0
2008-11-20 05:30:00,3.81991,3.81991,3.80665,3.81282,29640000.0
2008-11-20 05:35:00,3.81486,3.82024,3.80619,3.80752,32650000.0
2008-11-20 05:40:00,3.81368,3.81894,3.80774,3.81348,28920000.0
2008-11-20 05:45:00,3.82011,3.82044,3.80962,3.81787,18010000.0
2008-11-20 05:50:00,3.81506,3.81785,3.80567,3.81338,27770000.0
2008-11-20 05:55:00,3.8147,3.82047,3.80739,3.81332,25160000.0
2008-11-20 06:00:00,3.81685,3.81879,3.80518,3.81179,27400000.0
2008-11-20 06:05:00,3.81573,3.81752,3.80448,3.81271,32640000.0
2008-11-20 06:10:00,3.81583,3.82014,3.80678,3.8088,29650000.0
2008-11-20 06:15:00,3.82004,3.82004,3.80659,3.81441,38650000.0
2008-11-20 06:20:00,3.8127,3.81876,3.80708,3.81398,39390000.0
2008-11-20 06:25:00,3.81281,3.81922,3.80089,3.80767,29650000.0
2008-11-20 06:30:00,3.81502,3.81644,3.8028,3.80835,32660000.0
2008-11-20 06:35:00,3.81399,3.81658,3.80404,3.81339,34530000.0
2008-11-20 06:40:00,3.81275,3.81649,3.80349,3.81466,32270000.0
2008-11-20 06:45:00,3.81252,3.81753,3.80348,3.80573,36020000.0
2008-11-20 06:50:00,3.81402,3.81591,3.80584,3.81311,33020000.0
2008-11-20 06:55:00,3.81009,3.81744,3.80252,3.81364,30020000.0
2008-11-20 07:00:00,3.81616,3.81727,3.80358,3.81336,36390000.0
2008-11-20 07:05:00,3.81516,3.81534,3.80114,3.81023,31890000.0
2008-11-20 07:10:00,3.81349,3.81555,3.80485,3.81431,24000000.0
2008-11-20 07:15:00,3.81041,3.81975,3.8037,3.81364,51760000.0
2008-11-20 07:20:00,3.80944,3.8141,3.80243,3.80723,28510000.0
2008-11-20 07:25:00,3.81428,3.81465,3.80294,3.80907,30410000.0
2008-11-20 07:30:00,3.81681,3.81681,3.80259,3.81377,38270000.0
2008-11-20 07:35:00,3.80521,3.81456,3.80237,3.81258,33010000.0
2008-11-20 07:40:00,3.80516,3.81544,3.80408,3.81409,32650000.0
2008-11-20 07:45:00,3.8163,3.82286,3.80523,3.81331,45030000.0
2008-11-20 07:50:00,3.80939,3.81611,3.80405,3.81163,34160000.0
2008-11-20 07:55:00,3.81571,3.82167,3.80468,3.81381,36030000.0
2008-11-20 08:00:00,3.81428,3.81611,3.80347,3.81196,38650000.0
2008-11-20 08:05:00,3.81242,3.81618,3.8041,3.80897,32290000.0
2008-11-20 08:10:00,3.80505,3.81812,3.80505,3.80976,32650000.0
2008-11-20 08:15:00,3.81047,3.82166,3.80552,3.81436,38290000.0
2008-11-20 08:20:00,3.81446,3.81905,3.80381,3.8175,32650000.0
2008-11-20 08:25:00,3.81399,3.82278,3.80878,3.80953,42790000.0
2008-11-20 08:30:00,3.8151,3.81984,3.80603,3.81453,31150000.0
2008-11-20 08:35:00,3.8174,3.81761,3.80428,3.81472,37920000.0
2008-11-20 08:40:00,3.81808,3.83397,3.806,3.8309,32280000.0
2008-11-20 08:45:00,3.83342,3.83425,3.81495,3.82957,41650000.0
2008-11-20 08:50:00,3.82973,3.83499,3.82052,3.82969,39770000.0
2008-11-20 08:55:00,3.83022,3.83685,3.81622,3.82659,31910000.0
2008-11-20 09:00:00,3.82975,3.84976,3.82412,3.84668,48010000.0
2008-11-20 09:05:00,3.84247,3.84698,3.8336,3.84515,32270000.0
2008-11-20 09:10:00,3.84065,3.85726,3.83724,3.85582,30040000.0
2008-11-20 09:15:00,3.85359,3.85632,3.84179,3.84179,31160000.0
2008-11-20 09:20:00,3.85045,3.85709,3.83977,3.83977,36390000.0
2008-11-20 09:25:00,3.84185,3.85124,3.83742,3.84808,40170000.0
2008-11-20 09:30:00,3.84883,3.84883,3.83068,3.83747,33400000.0
2008-11-20 09:35:00,3.83573,3.84212,3.82796,3.83166,37520000.0
2008-11-20 09:40:00,3.82944,3.83902,3.82602,3.83539,34510000.0
2008-11-20 09:45:00,3.83932,3.84522,3.82453,3.8341,34910000.0
2008-11-20 09:50:00,3.84043,3.84043,3.82875,3.82875,33770000.0
2008-11-20 09:55:00,3.83714,3.84713,3.83278,3.84545,40510000.0
2008-11-20 10:00:00,3.83928,3.8509,3.83254,3.85029,44660000.0
2008-11-20 10:05:00,3.84969,3.85585,3.8367,3.84891,28890000.0
2008-11-20 10:10:00,3.84824,3.85614,3.83218,3.84431,30380000.0
2008-11-20 10:15:00,3.84433,3.85047,3.83376,3.84127,32650000.0
2008-11-20 10:20:00,3.83509,3.84892,3.8316,3.83617,59670000.0
2008-11-20 10:25:00,3.83567,3.84866,3.83134,3.84672,33780000.0
2008-11-20 10:30:00,3.84485,3.85608,3.84009,3.85069,56670000.0
2008-11-20 10:35:00,3.8513,3.85295,3.83844,3.84465,49160000.0
2008-11-20 10:40:00,3.84253,3.8528,3.83611,3.84939,33390000.0
2008-11-20 10:45:00,3.84582,3.85505,3.84428,3.85377,30770000.0
2008-11-20 10:50:00,3.85241,3.85574,3.84403,3.84829,32270000.0
2008-11-20 10:55:00,3.85329,3.85844,3.84597,3.85373,35280000.0
2008-11-20 11:00:00,3.85365,3.85772,3.84111,3.85204,37520000.0
2008-11-20 11:05:00,3.85347,3.85873,3.84602,3.85042,36020000.0
2008-11-20 11:10:00,3.85318,3.85979,3.84411,3.85294,31910000.0
2008-11-20 11:15:00,3.84825,3.85534,3.84339,3.85156,39030000.0
2008-11-20 11:20:00,3.85033,3.8575,3.84434,3.85562,42030000.0
2008-11-20 11:25:00,3.85494,3.85947,3.84553,3.85355,31910000.0
2008-11-20 11:30:00,3.85897,3.85897,3.84365,3.85338,30790000.0
2008-11-20 11:35:00,3.84443,3.8569,3.84443,3.85203,36040000.0
2008-11-20 11:40:00,3.85552,3.85581,3.84417,3.85409,38650000.0
2008-11-20 11:45:00,3.85348,3.85554,3.8408,3.85159,37880000.0
2008-11-20 11:50:00,3.85285,3.86241,3.84375,3.85286,30420000.0
2008-11-20 11:55:00,3.8577,3.8593,3.84815,3.85895,30400000.0
2008-11-20 12:00:00,3.85515,3.86085,3.85138,3.85652,39760000.0
2008-11-20 12:05:00,3.85174,3.85742,3.84761,3.85582,31510000.0
2008-11-20 12:10:00,3.8503,3.85691,3.84858,3.8542,32280000.0
2008-11-20 12:15:00,3.85433,3.85914,3.84224,3.85736,42780000.0
2008-11-20 12:20:00,3.85627,3.85785,3.84598,3.85601,37160000.0
2008-11-20 12:25:00,3.84998,3.85997,3.84965,3.8586,36400000.0
2008-11-20 12:30:00,3.84914,3.8592,3.84914,3.85605,45030000.0
2008-11-20 12:35:00,3.85837,3.85988,3.84554,3.85074,36770000.0
2008-11-20 12:40:00,3.85745,3.86059,3.8462,3.84972,36760000.0
2008-11-20 12:45:00,3.85732,3.85872,3.84596,3.84992,54780000.0
2008-11-20 12:50:00,3.84605,3.85595,3.83986,3.84724,31140000.0
2008-11-20 12:55:00,3.85106,3.859,3.84183,3.84978,36790000.0
2008-11-20 13:00:00,3.84322,3.85779,3.84081,3.85404,36400000.0
2008-11-20 13:05:00,3.85366,3.85719,3.8451,3.8503,32270000.0
2008-11-20 13:10:00,3.85335,3.85529,3.84256,3.85192,33010000.0
2008-11-20 13:15:00,3.85236,3.85566,3.84389,3.85477,31890000.0
2008-11-20 13:20:00,3.85436,3.85436,3.83997,3.84973,36770000.0
2008-11-20 13:25:00,3.84646,3.85229,3.83601,3.84545,32640000.0
2008-11-20 13:30:00,3.84631,3.85144,3.83868,3.84784,43910000.0
2008-11-20 13:35:00,3.84967,3.85509,3.84165,3.85115,36390000.0
2008-11-20 13:40:00,3.84151,3.85307,3.84144,3.84985,40150000.0
2008-11-20 13:45:00,3.84571,3.85239,3.83759,3.84231,37150000.0
2008-11-20 13:50:00,3.84527,3.8494,3.84026,3.84731,39780000.0
2008-11-20 13:55:00,3.84286,3.84896,3.83563,3.83754,34150000.0
2008-11-20 14:00:00,3.84545,3.8499,3.83271,3.83798,39030000.0
2008-11-20 14:05:00,3.83382,3.8507,3.83215,3.8481,52920000.0
2008-11-20 14:10:00,3.85065,3.85594,3.84053,3.84863,30760000.0
2008-11-20 14:15:00,3.85001,3.85661,3.84076,3.84861,30010000.0
2008-11-20 14:20:00,3.85184,3.85486,3.84367,3.85385,29270000.0
2008-11-20 14:25:00,3.84933,3.85646,3.83812,3.84734,39030000.0
2008-11-20 14:30:00,3.84597,3.85209,3.83915,3.85113,38660000.0
2008-11-20 14:35:00,3.8444,3.8513,3.83997,3.84467,31900000.0
2008-11-20 14:40:00,3.85051,3.85136,3.8393,3.85037,33400000.0
2008-11-20 14:45:00,3.84862,3.85405,3.83827,3.85193,33770000.0
2008-11-20 14:50:00,3.84592,3.85529,3.8384,3.85213,39400000.0
2008-11-20 14:55:00,3.8499,3.85449,3.83704,3.85119,54770000.0
2008-11-20 15:00:00,3.85184,3.85407,3.83994,3.84723,48400000.0
2008-11-20 15:05:00,3.8441,3.848,3.83276,3.84085,37150000.0
2008-11-20 15:10:00,3.84439,3.84904,3.83417,3.84394,28900000.0
2008-11-20 15:15:00,3.83554,3.84705,3.8355,3.8399,35650000.0
2008-11-20 15:20:00,3.84092,3.84316,3.82028,3.82998,30770000.0
2008-11-20 15:25:00,3.83046,3.83046,3.8141,3.82087,39790000.0
2008-11-20 15:30:00,3.82124,3.83845,3.81515,3.83216,31900000.0
2008-11-20 15:35:00,3.83478,3.8381,3.82338,3.83059,31140000.0
2008-11-20 15:40:00,3.82999,3.83389,3.8197,3.83013,49910000.0
2008-11-20 15:45:00,3.82243,3.83931,3.81608,3.82555,46150000.0
2008-11-20 15:50:00,3.82776,3.83332,3.81876,3.81996,31140000.0
2008-11-20 15:55:00,3.82598,3.83323,3.81841,3.82334,30780000.0
2008-11-20 16:00:00,3.83027,3.83738,3.82181,3.83475,45410000.0
2008-11-20 16:05:00,3.83347,3.83919,3.82579,3.8367,30010000.0
2008-11-20 16:10:00,3.82899,3.83954,3.82632,3.82943,38650000.0
2008-11-20 16:15:00,3.83676,3.84734,3.82758,3.84591,33040000.0
2008-11-20 16:20:00,3.8441,3.85488,3.83481,3.84644,46150000.0
2008-11-20 16:25:00,3.83849,3.85198,3.8281,3.84247,45430000.0
2008-11-20 16:30:00,3.84242,3.84309,3.83068,3.83669,39040000.0
2008-11-20 16:35:00,3.83674,3.83874,3.82437,3.83425,28520000.0
2008-11-20 16:40:00,3.83524,3.83791,3.82646,3.83229,32650000.0
2008-11-20 16:45:00,3.83646,3.84258,3.82672,3.83565,40920000.0
2008-11-20 16:50:00,3.83904,3.84072,3.83189,3.83864,35640000.0
2008-11-20 16:55:00,3.83567,3.84264,3.82893,3.83917,39410000.0
2008-11-20 17:00:00,3.83929,3.84094,3.82296,3.83778,50650000.0
2008-11-20 17:05:00,3.84068,3.85002,3.83292,3.84939,36030000.0
2008-11-20 17:10:00,3.84723,3.85462,3.83649,3.85216,34150000.0
2008-11-20 17:15:00,3.84453,3.85481,3.84203,3.84508,42050000.0
2008-11-20 17:20:00,3.8504,3.85804,3.84208,3.84833,30020000.0
2008-11-20 17:25:00,3.84853,3.85995,3.84014,3.85204,31530000.0
2008-11-20 17:30:00,3.85374,3.86378,3.8442,3.8499,33030000.0
2008-11-20 17:35:00,3.85037,3.86618,3.84878,3.86124,36030000.0
2008-11-20 17:40:00,3.86012,3.86487,3.85064,3.86295,39030000.0
2008-11-20 17:45:00,3.85658,3.86177,3.83824,3.86078,38290000.0
2008-11-20 17:50:00,3.85986,3.86549,3.84888,3.86318,31150000.0
2008-11-20 17:55:00,3.85531,3.8631,3.84955,3.85967,27380000.0
2008-11-20 18:00:00,3.85857,3.86171,3.84782,3.84979,36020000.0
2008-11-20 18:05:00,3.85889,3.86119,3.83081,3.83859,36020000.0
2008-11-20 18:10:00,3.83676,3.85126,3.83086,3.83676,35260000.0
2008-11-20 18:15:00,3.84742,3.85225,3.83327,3.84016,52910000.0
2008-11-20 18:20:00,3.84367,3.85453,3.84144,3.84859,27400000.0
2008-11-20 18:25:00,3.85059,3.85286,3.83883,3.83992,34150000.0
2008-11-20 18:30:00,3.83676,3.84174,3.82215,3.82398,28510000.0
2008-11-20 18:35:00,3.8186,3.83065,3.81477,3.81896,33010000.0
2008-11-20 18:40:00,3.82277,3.83176,3.81612,3.82606,33010000.0
2008-11-20 18:45:00,3.82418,3.82594,3.81515,3.82108,26260000.0
2008-11-20 18:50:00,3.81444,3.82993,3.81444,3.82058,29280000.0
2008-11-20 18:55:00,3.82232,3.82719,3.81391,3.82498,34900000.0
2008-11-20 19:00:00,3.82608,3.83182,3.82067,3.82731,36030000.0
2008-11-20 19:05:00,3.82818,3.83222,3.81593,3.82637,39400000.0
2008-11-20 19:10:00,3.82696,3.82696,3.81328,3.82353,31150000.0
2008-11-20 19:15:00,3.82268,3.82527,3.80993,3.81604,29270000.0
2008-11-20 19:20:00,3.81622,3.82233,3.81166,3.81457,30410000.0
2008-11-20 19:25:00,3.81794,3.81974,3.80395,3.81443,28140000.0
2008-11-20 19:30:00,3.81466,3.81582,3.80302,3.80302,32640000.0
2008-11-20 19:35:00,3.80957,3.81547,3.80131,3.81234,29660000.0
2008-11-20 19:40:00,3.80937,3.81321,3.7994,3.80544,32280000.0
2008-11-20 19:45:00,3.80925,3.81398,3.79954,3.80987,27010000.0
2008-11-20 19:50:00,3.81262,3.81263,3.80236,3.81209,30400000.0
2008-11-20 19:55:00,3.81119,3.81237,3.80193,3.80615,37900000.0
2008-11-20 20:00:00,3.80929,3.81325,3.80129,3.80911,30390000.0
2008-11-20 20:05:00,3.80778,3.81269,3.79899,3.80746,33000000.0
2008-11-20 20:10:00,3.80995,3.81283,3.79992,3.81139,27390000.0
2008-11-20 20:15:00,3.80962,3.8148,3.79983,3.81022,31160000.0
2008-11-20 20:20:00,3.80912,3.81169,3.79872,3.81152,27390000.0
2008-11-20 20:25:00,3.80711,3.81082,3.8012,3.80479,31890000.0
2008-11-20 20:30:00,3.80877,3.81123,3.80054,3.8081,30010000.0
2008-11-20 20:35:00,3.80799,3.81653,3.80199,3.81653,32270000.0
2008-11-20 20:40:00,3.80713,3.81806,3.80061,3.80729,28890000.0
2008-11-20 20:45:00,3.80991,3.8135,3.8024,3.8024,31140000.0
2008-11-20 20:50:00,3.80842,3.81609,3.80241,3.8026,52140000.0
2008-11-20 20:55:00,3.80848,3.81266,3.80019,3.81164,33010000.0
2008-11-20 21:00:00,3.81356,3.81607,3.80258,3.80825,38650000.0
2008-11-20 21:05:00,3.80786,3.81715,3.80124,3.80914,31150000.0
2008-11-20 21:10:00,3.80992,3.81685,3.80307,3.81057,39020000.0
2008-11-20 21:15:00,3.81179,3.81594,3.80259,3.80518,36760000.0
2008-11-20 21:20:00,3.81409,3.81886,3.79861,3.81139,50650000.0
2008-11-20 21:25:00,3.81143,3.81398,3.80192,3.81342,41280000.0
2008-11-20 21:30:00,3.81466,3.82042,3.80336,3.81439,31890000.0
2008-11-20 21:35:00,3.81319,3.81556,3.80288,3.80955,32260000.0
2008-11-20 21:40:00,3.8123,3.81503,3.80054,3.80827,31520000.0
2008-11-20 21:45:00,3.80934,3.81513,3.80219,3.81343,29640000.0
2008-11-20 21:50:00,3.80959,3.81424,3.8019,3.8078,30770000.0
2008-11-20 21:55:00,3.81202,3.81537,3.80073,3.80791,48420000.0
2008-11-20 22:00:00,3.80894,3.81674,3.80376,3.81219,34920000.0
2008-11-20 22:05:00,3.8098,3.81594,3.80079,3.8132,33770000.0
2008-11-20 22:10:00,3.81324,3.81455,3.80153,3.80802,34530000.0
2008-11-20 22:15:00,3.8107,3.8169,3.80329,3.80748,40150000.0
2008-11-20 22:20:00,3.812,3.81776,3.80222,3.81298,37130000.0
2008-11-20 22:25:00,3.81072,3.8183,3.80294,3.81323,33790000.0
2008-11-20 22:30:00,3.81216,3.82745,3.80697,3.82214,40900000.0
2008-11-20 22:35:00,3.82631,3.84159,3.81485,3.82998,49940000.0
2008-11-20 22:40:00,3.83453,3.83762,3.8258,3.8342,36010000.0
2008-11-20 22:45:00,3.83747,3.84022,3.81175,3.82358,39390000.0
2008-11-20 22:50:00,3.81447,3.82675,3.81008,3.82675,40150000.0
2008-11-20 22:55:00,3.82625,3.83072,3.8119,3.82811,33780000.0
2008-11-20 23:00:00,3.82955,3.83062,3.81926,3.82735,48400000.0
2008-11-20 23:05:00,3.82235,3.82957,3.81696,3.8262,36770000.0
2008-11-20 23:10:00,3.8288,3.82941,3.81868,3.8216,31530000.0
2008-11-20 23:15:00,3.82957,3.83009,3.81638,3.81946,36400000.0
2008-11-20 23:20:00,3.82788,3.82983,3.8179,3.82745,47290000.0
2008-11-20 23:25:00,3.82872,3.82872,3.81317,3.81921,35270000.0
2008-11-20 23:30:00,3.829,3.829,3.81219,3.82878,31520000.0
2008-11-20 23:35:00,3.82736,3.83213,3.81812,3.82577,28900000.0
2008-11-20 23:40:00,3.82492,3.82919,3.81407,3.82081,45780000.0
2008-11-20 23:45:00,3.82751,3.82912,3.81722,3.82861,34520000.0
2008-11-20 23:50:00,3.82048,3.8303,3.8174,3.82955,32630000.0
2008-11-20 23:55:00,3.82603,3.83161,3.81819,3.82496,39390000.0
2008-11-21 00:00:00,3.83061,3.83061,3.81849,3.82328,32260000.0
2008-11-21 00:05:00,3.82371,3.83064,3.81657,3.82675,36010000.0
2008-11-21 00:10:00,3.82772,3.82907,3.81783,3.82327,34890000.0
2008-11-21 00:15:00,3.83079,3.83079,3.8186,3.82481,24390000.0
2008-11-21 00:20:00,3.82212,3.82986,3.81669,3.81763,27390000.0
2008-11-21 00:25:00,3.82474,3.82967,3.81671,3.82364,37900000.0
2008-11-21 00:30:00,3.82549,3.83054,3.81865,3.82891,25890000.0
2008-11-21 00:35:00,3.82164,3.83179,3.81903,3.82566,32280000.0
2008-11-21 00:40:00,3.82555,3.8365,3.81905,3.82895,32660000.0
2008-11-21 00:45:00,3.82533,3.83193,3.82498,3.83193,24790000.0
2008-11-21 00:50:00,3.83143,3.83158,3.81688,3.82512,30770000.0
2008-11-21 00:55:00,3.81761,3.82777,3.81548,3.82326,39390000.0
2008-11-21 01:00:00,3.83191,3.84145,3.81852,3.83458,24410000.0
2008-11-21 01:05:00,3.83808,3.83886,3.83187,3.83254,31550000.0
2008-11-21 01:10:00,3.8391,3.8391,3.81863,3.82558,46160000.0
2008-11-21 01:15:00,3.82916,3.83234,3.82108,3.83128,18000000.0
2008-11-21 01:20:00,3.82845,3.83371,3.82249,3.83011,28510000.0
2008-11-21 01:25:00,3.82647,3.83206,3.81755,3.82434,48400000.0
2008-11-21 01:30:00,3.82609,3.83614,3.82029,3.83151,43520000.0
2008-11-21 01:35:00,3.83134,3.83555,3.82171,3.82913,27390000.0
2008-11-21 01:40:00,3.83195,3.83533,3.81981,3.82684,47260000.0
2008-11-21 01:45:00,3.82765,3.83524,3.82161,3.82275,50260000.0
2008-11-21 01:50:00,3.82574,3.83454,3.82127,3.83292,41640000.0
2008-11-21 01:55:00,3.82721,3.83441,3.82308,3.83318,42770000.0
2008-11-21 02:00:00,3.82232,3.83235,3.82129,3.8267,33030000.0
2008-11-21 02:05:00,3.83189,3.83289,3.82136,3.83195,34900000.0
2008-11-21 02:10:00,3.83011,3.83336,3.82162,3.83062,37520000.0
2008-11-21 02:15:00,3.82836,3.83418,3.82054,3.83226,50290000.0
2008-11-21 02:20:00,3.82647,3.83232,3.82228,3.82808,33020000.0
2008-11-21 02:25:00,3.82241,3.83194,3.81892,3.82398,36390000.0
2008-11-21 02:30:00,3.83413,3.83413,3.81982,3.83168,37170000.0
2008-11-21 02:35:00,3.8312,3.83455,3.8222,3.83026,26260000.0
2008-11-21 02:40:00,3.83253,3.83396,3.82235,3.83224,34880000.0
2008-11-21 02:45:00,3.82999,3.83293,3.82181,3.83209,27390000.0
2008-11-21 02:50:00,3.82734,3.83327,3.81913,3.82936,35630000.0
2008-11-21 02:55:00,3.83189,3.83417,3.82122,3.82647,31910000.0
2008-11-21 03:00:00,3.83301,3.83646,3.82416,3.83349,36020000.0
2008-11-21 03:05:00,3.8364,3.83661,3.8262,3.8337,27400000.0
2008-11-21 03:10:00,3.83341,3.83735,3.82434,3.83218,29280000.0
2008-11-21 03:15:00,3.83646,3.83857,3.82637,3.83532,31520000.0
2008-11-21 03:20:00,3.83606,3.83736,3.82427,3.83512,25900000.0
2008-11-21 03:25:00,3.83499,3.83603,3.82554,3.83033,27030000.0
2008-11-21 03:30:00,3.83832,3.83832,3.82496,3.83479,37890000.0
2008-11-21 03:35:00,3.83095,3.83897,3.82525,3.83497,34540000.0
2008-11-21 03:40:00,3.83482,3.84292,3.8253,3.83488,34170000.0
2008-11-21 03:45:00,3.83788,3.83948,3.82498,3.83084,33780000.0
2008-11-21 03:50:00,3.83109,3.83607,3.82442,3.83311,30020000.0
2008-11-21 03:55:00,3.82963,3.83603,3.82602,3.83342,21780000.0
2008-11-21 04:00:00,3.83616,3.83632,3.82641,3.83584,26260000.0
2008-11-21 04:05:00,3.83031,3.83849,3.8257,3.83035,33390000.0
2008-11-21 04:10:00,3.82667,3.83672,3.82634,3.83299,33760000.0
2008-11-21 04:15:00,3.83405,3.83911,3.82716,3.83439,27770000.0
2008-11-21 04:20:00,3.83456,3.83755,3.82609,3.83503,31890000.0
2008-11-21 04:25:00,3.83731,3.83819,3.82577,3.83046,35660000.0
2008-11-21 04:30:00,3.83861,3.83861,3.82688,3.83606,33380000.0
2008-11-21 04:35:00,3.83592,3.83771,3.82683,3.83597,29640000.0
2008-11-21 04:40:00,3.83408,3.83707,3.82381,3.83229,28160000.0
2008-11-21 04:45:00,3.83655,3.83719,3.82376,3.83432,28900000.0
2008-11-21 04:50:00,3.83637,3.83837,3.82682,3.83435,32290000.0
2008-11-21 04:55:00,3.82756,3.83955,3.82609,3.83194,28890000.0
2008-11-21 05:00:00,3.83548,3.83684,3.82504,3.82702,28140000.0
2008-11-21 05:05:00,3.83527,3.83934,3.82862,3.83639,19910000.0
2008-11-21 05:10:00,3.83038,3.84053,3.82447,3.83232,26650000.0
2008-11-21 05:15:00,3.83906,3.83906,3.82612,3.8313,14630000.0
2008-11-21 05:20:00,3.83178,3.8378,3.82557,3.83141,26260000.0
2008-11-21 05:25:00,3.82686,3.83718,3.82536,3.82662,30390000.0
2008-11-21 05:30:00,3.83793,3.83793,3.82585,3.83346,27390000.0
2008-11-21 05:35:00,3.8348,3.83631,3.82541,3.82541,33760000.0
2008-11-21 05:40:00,3.83241,3.83725,3.82539,3.83122,28900000.0
2008-11-21 05:45:00,3.83472,3.83762,3.82502,3.83566,30400000.0
2008-11-21 05:50:00,3.8337,3.84086,3.82569,3.83149,28140000.0
2008-11-21 05:55:00,3.83471,3.8367,3.82568,3.82908,27380000.0
2008-11-21 06:00:00,3.83562,3.83867,3.8265,3.83177,27040000.0
2008-11-21 06:05:00,3.83409,3.83693,3.82065,3.83081,33020000.0
2008-11-21 06:10:00,3.83562,3.83921,3.82615,3.82806,33020000.0
2008-11-21 06:15:00,3.83784,3.83784,3.82514,3.83495,38660000.0
2008-11-21 06:20:00,3.83274,3.83683,3.82631,3.83277,39020000.0
2008-11-21 06:25:00,3.83217,3.83792,3.82408,3.83126,31140000.0
2008-11-21 06:30:00,3.83874,3.83874,3.82474,3.82908,34150000.0
2008-11-21 06:35:00,3.83222,3.83986,3.82285,3.83352,32280000.0
2008-11-21 06:40:00,3.83217,3.8345,3.82338,3.83225,36030000.0
2008-11-21 06:45:00,3.82982,3.83437,3.82257,3.82568,37130000.0
2008-11-21 06:50:00,3.83316,3.83534,3.8251,3.83228,34140000.0
2008-11-21 06:55:00,3.83018,3.83508,3.82063,3.83458,28900000.0
2008-11-21 07:00:00,3.83507,3.83571,3.8236,3.83443,38640000.0
2008-11-21 07:05:00,3.83425,3.83554,3.82308,3.8299,31890000.0
2008-11-21 07:10:00,3.82444,3.83587,3.82441,3.83281,29270000.0
2008-11-21 07:15:00,3.82916,3.83999,3.82492,3.83521,50650000.0
2008-11-21 07:20:00,3.83227,3.83756,3.82564,3.82897,32280000.0
2008-11-21 07:25:00,3.836,3.83781,3.82535,3.83096,31900000.0
2008-11-21 07:30:00,3.8387,3.8387,3.82454,3.83631,36780000.0
2008-11-21 07:35:00,3.8251,3.83836,3.82482,3.833,32270000.0
2008-11-21 07:40:00,3.82708,3.83667,3.8235,3.83382,32270000.0
2008-11-21 07:45:00,3.83418,3.84037,3.82478,3.83216,45400000.0
2008-11-21 07:50:00,3.82849,3.83433,3.82302,3.83079,36020000.0
2008-11-21 07:55:00,3.8346,3.83747,3.82435,3.83318,36400000.0
2008-11-21 08:00:00,3.83393,3.83683,3.82255,3.83106,38640000.0
2008-11-21 08:05:00,3.83151,3.83357,3.82193,3.82822,34880000.0
2008-11-21 08:10:00,3.82194,3.83815,3.82194,3.82853,32650000.0
2008-11-21 08:15:00,3.83088,3.83676,3.82464,3.83434,39410000.0
2008-11-21 08:20:00,3.83088,3.8343,3.82111,3.83072,32290000.0
2008-11-21 08:25:00,3.82617,3.83325,3.8196,3.82808,43150000.0
2008-11-21 08:30:00,3.83359,3.83359,3.8201,3.82749,31150000.0
2008-11-21 08:35:00,3.82838,3.83374,3.81808,3.82992,38660000.0
2008-11-21 08:40:00,3.83078,3.83186,3.8194,3.83094,33760000.0
2008-11-21 08:45:00,3.8337,3.83772,3.81881,3.83004,42020000.0
2008-11-21 08:50:00,3.82933,3.82971,3.81781,3.82562,41640000.0
2008-11-21 08:55:00,3.82751,3.82874,3.81226,3.81854,33400000.0
2008-11-21 09:00:00,3.8201,3.82579,3.8115,3.82222,45410000.0
2008-11-21 09:05:00,3.82181,3.82629,3.81224,3.82315,32270000.0
2008-11-21 09:10:00,3.81898,3.82676,3.81408,3.82287,31510000.0
2008-11-21 09:15:00,3.8229,3.82541,3.81368,3.81489,33040000.0
2008-11-21 09:20:00,3.82363,3.82447,3.80706,3.80706,35640000.0
2008-11-21 09:25:00,3.81179,3.81887,3.80276,3.8171,40910000.0
2008-11-21 09:30:00,3.81443,3.81637,3.80389,3.8134,33770000.0
2008-11-21 09:35:00,3.80879,3.81565,3.80549,3.80715,37150000.0
2008-11-21 09:40:00,3.80804,3.81558,3.8042,3.81116,34140000.0
2008-11-21 09:45:00,3.81422,3.81715,3.78892,3.79019,34170000.0
2008-11-21 09:50:00,3.79693,3.79968,3.7771,3.7771,33400000.0
2008-11-21 09:55:00,3.78489,3.79364,3.77907,3.79222,37920000.0
2008-11-21 10:00:00,3.78543,3.79377,3.77839,3.79289,44650000.0
2008-11-21 10:05:00,3.79406,3.79902,3.78292,3.79036,29260000.0
2008-11-21 10:10:00,3.78909,3.79806,3.78543,3.79025,29640000.0
2008-11-21 10:15:00,3.7939,3.79817,3.78109,3.79221,33030000.0
2008-11-21 10:20:00,3.78864,3.80259,3.78644,3.79986,62290000.0
2008-11-21 10:25:00,3.79979,3.81659,3.79956,3.80576,35640000.0
2008-11-21 10:30:00,3.80471,3.81362,3.79983,3.80644,56300000.0
2008-11-21 10:35:00,3.80943,3.81192,3.79752,3.8083,48770000.0
2008-11-21 10:40:00,3.80484,3.81192,3.79458,3.80833,33760000.0
2008-11-21 10:45:00,3.80449,3.81797,3.8028,3.81157,30030000.0
2008-11-21 10:50:00,3.81024,3.81043,3.79812,3.79933,30790000.0
2008-11-21 10:55:00,3.80567,3.80714,3.78924,3.79258,36020000.0
2008-11-21 11:00:00,3.79572,3.80111,3.78547,3.79487,37150000.0
2008-11-21 11:05:00,3.79664,3.80216,3.79003,3.79327,35280000.0
2008-11-21 11:10:00,3.79559,3.80017,3.78247,3.79196,32650000.0
2008-11-21 11:15:00,3.78798,3.79571,3.78362,3.79157,37920000.0
2008-11-21 11:20:00,3.79095,3.79522,3.78076,3.79317,40930000.0
2008-11-21 11:25:00,3.79332,3.79631,3.78131,3.79013,33020000.0
2008-11-21 11:30:00,3.79573,3.80144,3.78471,3.79682,31900000.0
2008-11-21 11:35:00,3.78889,3.79907,3.78763,3.78825,37890000.0
2008-11-21 11:40:00,3.7949,3.80109,3.78564,3.79475,39020000.0
2008-11-21 11:45:00,3.79462,3.79588,3.77652,3.77745,37510000.0
2008-11-21 11:50:00,3.78138,3.79604,3.78138,3.79016,31890000.0
2008-11-21 11:55:00,3.79515,3.79797,3.78506,3.79319,30390000.0
2008-11-21 12:00:00,3.78877,3.79544,3.78539,3.79197,37900000.0
2008-11-21 12:05:00,3.78856,3.79326,3.78273,3.79267,31880000.0
2008-11-21 12:10:00,3.78833,3.79842,3.786,3.79492,32270000.0
2008-11-21 12:15:00,3.79494,3.80022,3.78617,3.79637,42770000.0
2008-11-21 12:20:00,3.79863,3.80591,3.78794,3.80551,37530000.0
2008-11-21 12:25:00,3.79822,3.80913,3.79653,3.80913,35660000.0
2008-11-21 12:30:00,3.79993,3.8107,3.79993,3.80729,47660000.0
2008-11-21 12:35:00,3.81139,3.81171,3.79853,3.80315,35650000.0
2008-11-21 12:40:00,3.80959,3.81181,3.79762,3.80075,35650000.0
2008-11-21 12:45:00,3.80674,3.81185,3.79758,3.80346,54420000.0
2008-11-21 12:50:00,3.79764,3.80819,3.79576,3.80003,31510000.0
2008-11-21 12:55:00,3.80563,3.81061,3.79679,3.80293,36780000.0
2008-11-21 13:00:00,3.79821,3.80798,3.7958,3.8068,36770000.0
2008-11-21 13:05:00,3.80535,3.80667,3.79714,3.80107,32290000.0
2008-11-21 13:10:00,3.80506,3.80616,3.79089,3.79996,31910000.0
2008-11-21 13:15:00,3.80159,3.8044,3.79391,3.80409,32260000.0
2008-11-21 13:20:00,3.80392,3.80927,3.79417,3.80365,36770000.0
2008-11-21 13:25:00,3.80084,3.80485,3.7909,3.79862,32270000.0
2008-11-21 13:30:00,3.80124,3.80722,3.79402,3.80112,44650000.0
2008-11-21 13:35:00,3.80086,3.80249,3.79184,3.79819,34920000.0
2008-11-21 13:40:00,3.79121,3.80964,3.79121,3.80659,39420000.0
2008-11-21 13:45:00,3.80145,3.80833,3.79524,3.79624,37520000.0
2008-11-21 13:50:00,3.8016,3.81226,3.8016,3.81076,39780000.0
2008-11-21 13:55:00,3.80528,3.81689,3.80445,3.80563,33390000.0
2008-11-21 14:00:00,3.81281,3.81832,3.80438,3.81204,38660000.0
2008-11-21 14:05:00,3.80827,3.82525,3.80781,3.81734,54030000.0
2008-11-21 14:10:00,3.81694,3.83108,3.81488,3.82012,31130000.0
2008-11-21 14:15:00,3.81655,3.83042,3.81601,3.82762,29640000.0
2008-11-21 14:20:00,3.82949,3.83015,3.81808,3.82854,29640000.0
2008-11-21 14:25:00,3.82403,3.83097,3.81508,3.82458,39760000.0
2008-11-21 14:30:00,3.82545,3.83401,3.8198,3.83314,40140000.0
2008-11-21 14:35:00,3.8291,3.83704,3.82485,3.83148,32280000.0
2008-11-21 14:40:00,3.83792,3.84089,3.82615,3.83109,33400000.0
2008-11-21 14:45:00,3.82735,3.8309,3.81727,3.82902,34150000.0
2008-11-21 14:50:00,3.82557,3.83592,3.82064,3.83191,40150000.0
2008-11-21 14:55:00,3.83153,3.8372,3.8209,3.83059,51420000.0
2008-11-21 15:00:00,3.83144,3.8352,3.82091,3.83128,48410000.0
2008-11-21 15:05:00,3.82851,3.83338,3.82301,3.82777,36020000.0
2008-11-21 15:10:00,3.83147,3.83701,3.82213,3.83256,29270000.0
2008-11-21 15:15:00,3.82572,3.83619,3.82381,3.83097,35280000.0
2008-11-21 15:20:00,3.83278,3.83436,3.82161,3.82991,31130000.0
2008-11-21 15:25:00,3.83475,3.83475,3.81839,3.82763,40540000.0
2008-11-21 15:30:00,3.82896,3.83311,3.81891,3.83004,31900000.0
2008-11-21 15:35:00,3.83322,3.83706,3.82345,3.83547,30030000.0
2008-11-21 15:40:00,3.83496,3.84288,3.82702,3.83943,50300000.0
2008-11-21 15:45:00,3.8322,3.84431,3.82739,3.83926,45770000.0
2008-11-21 15:50:00,3.84075,3.84695,3.83119,3.83756,31140000.0
2008-11-21 15:55:00,3.84592,3.85317,3.83483,3.83483,32260000.0
2008-11-21 16:00:00,3.8425,3.84356,3.82736,3.83529,47260000.0
2008-11-21 16:05:00,3.83265,3.83514,3.82184,3.83228,29640000.0
2008-11-21 16:10:00,3.82908,3.84185,3.82874,3.83171,37530000.0
2008-11-21 16:15:00,3.83951,3.84621,3.83144,3.84618,35260000.0
2008-11-21 16:20:00,3.84478,3.85938,3.83702,3.85286,44680000.0
2008-11-21 16:25:00,3.84909,3.86454,3.84909,3.85935,47280000.0
2008-11-21 16:30:00,3.85977,3.86041,3.84567,3.85458,39760000.0
2008-11-21 16:35:00,3.85433,3.85693,3.84358,3.85467,27770000.0
2008-11-21 16:40:00,3.85577,3.86256,3.84724,3.85172,34890000.0
2008-11-21 16:45:00,3.8587,3.86702,3.84516,3.84993,42400000.0
2008-11-21 16:50:00,3.8558,3.85738,3.84762,3.85536,35640000.0
2008-11-21 16:55:00,3.85111,3.86119,3.84755,3.86015,40900000.0
2008-11-21 17:00:00,3.86253,3.86847,3.85069,3.86847,47670000.0
2008-11-21 17:05:00,3.86883,3.86883,3.85188,3.86445,36020000.0
2008-11-21 17:10:00,3.86168,3.86614,3.85351,3.86197,35630000.0
2008-11-21 17:15:00,3.85732,3.87297,3.85364,3.86275,42410000.0
2008-11-21 17:20:00,3.8701,3.87628,3.8594,3.87628,28910000.0
2008-11-21 17:25:00,3.8746,3.88695,3.86496,3.88282,32270000.0
2008-11-21 17:30:00,3.8829,3.88965,3.86883,3.87554,34130000.0
2008-11-21 17:35:00,3.8759,3.88504,3.87047,3.88037,36020000.0
2008-11-21 17:40:00,3.8799,3.88371,3.86918,3.88179,39770000.0
2008-11-21 17:45:00,3.87815,3.88314,3.87032,3.87884,37550000.0
2008-11-21 17:50:00,3.87746,3.88184,3.86794,3.88119,30780000.0
2008-11-21 17:55:00,3.87229,3.88371,3.87229,3.88242,26640000.0
2008-11-21 18:00:00,3.88209,3.88797,3.87028,3.87212,36020000.0
2008-11-21 18:05:00,3.87933,3.88449,3.87016,3.87978,36010000.0
2008-11-21 18:10:00,3.87503,3.88456,3.86968,3.87155,35630000.0
2008-11-21 18:15:00,3.87915,3.87915,3.86202,3.86473,51790000.0
2008-11-21 18:20:00,3.86935,3.87006,3.84947,3.85001,26290000.0
2008-11-21 18:25:00,3.84505,3.85191,3.83827,3.84718,34520000.0
2008-11-21 18:30:00,3.84776,3.86835,3.84294,3.86289,28140000.0
2008-11-21 18:35:00,3.86051,3.87356,3.85891,3.85891,31160000.0
2008-11-21 18:40:00,3.86588,3.87321,3.86065,3.87194,31530000.0
2008-11-21 18:45:00,3.87227,3.8726,3.86195,3.86763,26270000.0
2008-11-21 18:50:00,3.86153,3.88106,3.86153,3.87463,30400000.0
2008-11-21 18:55:00,3.87655,3.88137,3.86846,3.88137,34140000.0
2008-11-21 19:00:00,3.88138,3.8937,3.87013,3.89194,34550000.0
2008-11-21 19:05:00,3.89142,3.89142,3.87787,3.88682,40140000.0
2008-11-21 19:10:00,3.88695,3.88873,3.87538,3.8861,31140000.0
2008-11-21 19:15:00,3.88692,3.89058,3.87669,3.88365,28140000.0
2008-11-21 19:20:00,3.88506,3.89108,3.88122,3.88786,30410000.0
2008-11-21 19:25:00,3.88934,3.88989,3.87401,3.88989,25530000.0
2008-11-21 19:30:00,3.89088,3.89355,3.87123,3.87123,31900000.0
2008-11-21 19:35:00,3.88193,3.88457,3.87122,3.88179,35260000.0
2008-11-21 19:40:00,3.8776,3.88234,3.86959,3.87558,32640000.0
2008-11-21 19:45:00,3.87885,3.88576,3.87155,3.87814,28130000.0
2008-11-21 19:50:00,3.88307,3.88507,3.87428,3.88403,31140000.0
2008-11-21 19:55:00,3.88348,3.88373,3.87193,3.87556,40900000.0
2008-11-21 20:00:00,3.87361,3.88241,3.87006,3.87546,30400000.0
2008-11-21 20:05:00,3.8764,3.88483,3.87059,3.87683,33770000.0
2008-11-21 20:10:00,3.87992,3.88583,3.87219,3.8813,25520000.0
2008-11-21 20:15:00,3.88089,3.88659,3.87335,3.88659,31530000.0
2008-11-21 20:20:00,3.88173,3.88525,3.86939,3.87915,27010000.0
2008-11-21 20:25:00,3.87341,3.87799,3.86464,3.86931,29280000.0
2008-11-21 20:30:00,3.8754,3.87706,3.86525,3.87382,36750000.0
2008-11-21 20:35:00,3.87329,3.87855,3.86148,3.87832,34160000.0
2008-11-21 20:40:00,3.86411,3.87945,3.86275,3.87175,31890000.0
2008-11-21 20:45:00,3.87196,3.87531,3.86416,3.86427,30780000.0
2008-11-21 20:50:00,3.8691,3.87568,3.86221,3.86608,52150000.0
2008-11-21 20:55:00,3.87102,3.88144,3.86341,3.87867,33030000.0
2008-11-21 21:00:00,3.87773,3.88361,3.86824,3.87541,37900000.0
2008-11-21 21:05:00,3.87355,3.88672,3.86535,3.87324,31900000.0
2008-11-21 21:10:00,3.87365,3.8791,3.86654,3.87291,38260000.0
2008-11-21 21:15:00,3.87932,3.88116,3.86762,3.86838,36390000.0
2008-11-21 21:20:00,3.87962,3.8829,3.86728,3.8767,51390000.0
2008-11-21 21:25:00,3.87703,3.88426,3.8666,3.87648,42030000.0
2008-11-21 21:30:00,3.87743,3.88411,3.86565,3.88301,31150000.0
2008-11-21 21:35:00,3.88359,3.88783,3.87295,3.88224,29640000.0
2008-11-21 21:40:00,3.88041,3.88678,3.87003,3.88562,27780000.0
2008-11-21 21:45:00,3.88299,3.88918,3.87161,3.87783,26650000.0
2008-11-21 21:50:00,3.87782,3.88233,3.86887,3.87367,29260000.0
2008-11-21 21:55:00,3.87925,3.88671,3.87207,3.87674,48400000.0
2008-11-21 22:00:00,3.87951,3.88544,3.86819,3.88276,33770000.0
2008-11-21 22:05:00,3.88157,3.88642,3.87174,3.88506,34150000.0
2008-11-21 22:10:00,3.8852,3.88599,3.8677,3.87504,31540000.0
2008-11-21 22:15:00,3.87729,3.88786,3.87316,3.87703,40890000.0
2008-11-21 22:20:00,3.88256,3.88851,3.87451,3.88118,35260000.0
2008-11-21 22:25:00,3.8834,3.88678,3.87313,3.87774,19140000.0
2008-11-21 22:30:00,3.88248,3.88955,3.87502,3.88396,33010000.0
2008-11-21 22:35:00,3.8865,3.88771,3.87434,3.88103,35640000.0
2008-11-21 22:40:00,3.88214,3.88391,3.87451,3.87726,8260000.0
2008-11-21 22:45:00,3.88096,3.88424,3.86873,3.88164,37520000.0
2008-11-21 22:50:00,3.87275,3.88224,3.87112,3.88129,19880000.0
2008-11-21 22:55:00,3.87429,3.87473,3.85973,3.8688,16890000.0
2008-11-21 23:00:00,3.87651,3.87716,3.86005,3.86277,18770000.0
2008-11-21 23:15:00,3.86747,3.86965,3.85712,3.85712,26630000.0
2008-11-21 23:20:00,3.85919,3.86116,3.85212,3.86009,6750000.0
2008-11-21 23:30:00,3.86297,3.86512,3.85572,3.86468,7510000.0
2008-11-21 23:45:00,3.86307,3.86531,3.85582,3.86303,8260000.0
2008-11-21 23:55:00,3.86684,3.86951,3.85872,3.86423,13510000.0
2008-11-24 00:00:00,3.87082,3.87082,3.86553,3.86574,7500000.0
2008-11-24 00:30:00,3.86724,3.87013,3.86424,3.86886,5260000.0
2008-11-24 00:35:00,3.86628,3.87078,3.86118,3.86849,16500000.0
2008-11-24 00:45:00,3.86672,3.87197,3.86653,3.87197,7510000.0
2008-11-24 01:00:00,3.86856,3.87198,3.86658,3.87184,6750000.0
2008-11-24 01:05:00,3.86783,3.87222,3.86646,3.87069,6380000.0
2008-11-24 01:15:00,3.86886,3.87228,3.86494,3.86494,7510000.0
2008-11-24 01:20:00,3.86774,3.87194,3.86103,3.86103,19550000.0
2008-11-24 01:25:00,3.86969,3.87443,3.85962,3.87214,9760000.0
2008-11-24 01:30:00,3.86491,3.87192,3.86491,3.86817,5250000.0
2008-11-24 01:40:00,3.86765,3.87217,3.85978,3.86639,24760000.0
2008-11-24 01:45:00,3.86652,3.87206,3.86652,3.87206,8250000.0
2008-11-24 01:50:00,3.8683,3.87257,3.86711,3.87081,6750000.0
2008-11-24 01:55:00,3.86747,3.87112,3.8609,3.86969,11630000.0
2008-11-24 02:00:00,3.86907,3.87146,3.85984,3.86869,18000000.0
2008-11-24 02:05:00,3.87024,3.87044,3.86046,3.8686,9000000.0
2008-11-24 02:10:00,3.87565,3.87602,3.86639,3.87025,19130000.0
2008-11-24 02:15:00,3.87249,3.87592,3.8632,3.87502,20630000.0
2008-11-24 02:25:00,3.87095,3.87819,3.86661,3.86808,13130000.0
2008-11-24 02:30:00,3.8683,3.87497,3.86436,3.86662,17640000.0
2008-11-24 02:35:00,3.86662,3.87586,3.86662,3.87397,7510000.0
2008-11-24 02:45:00,3.87218,3.87832,3.86812,3.87423,26280000.0
2008-11-24 02:50:00,3.87159,3.87821,3.87159,3.87629,7880000.0
2008-11-24 03:00:00,3.87337,3.87717,3.86243,3.87382,21000000.0
2008-11-24 03:10:00,3.8761,3.87676,3.87107,3.87107,12020000.0
2008-11-24 03:15:00,3.87339,3.88025,3.86403,3.87069,34910000.0
2008-11-24 03:20:00,3.86946,3.8771,3.86599,3.86726,32640000.0
2008-11-24 03:25:00,3.87561,3.87633,3.86622,3.87149,25540000.0
2008-11-24 03:30:00,3.87262,3.87589,3.86605,3.8726,31510000.0
2008-11-24 03:35:00,3.86471,3.87631,3.86333,3.87065,25900000.0
2008-11-24 03:40:00,3.87221,3.87624,3.86649,3.87433,12760000.0
2008-11-24 03:45:00,3.87464,3.88057,3.86662,3.87541,32300000.0
2008-11-24 03:50:00,3.87402,3.87731,3.86718,3.87228,25520000.0
2008-11-24 03:55:00,3.87055,3.87712,3.86522,3.8766,30410000.0
2008-11-24 04:00:00,3.87332,3.8798,3.86814,3.87504,38650000.0
2008-11-24 04:05:00,3.87457,3.87814,3.86672,3.87037,11260000.0
2008-11-24 04:10:00,3.8761,3.87741,3.86509,3.87339,27390000.0
2008-11-24 04:15:00,3.87117,3.88006,3.86237,3.87276,47260000.0
2008-11-24 04:20:00,3.87388,3.87608,3.86465,3.87537,30380000.0
2008-11-24 04:25:00,3.87609,3.87961,3.86587,3.87339,29260000.0
2008-11-24 04:30:00,3.87634,3.87759,3.86467,3.87603,36380000.0
2008-11-24 04:35:00,3.87432,3.87699,3.86339,3.87396,48390000.0
2008-11-24 04:40:00,3.86627,3.8787,3.86627,3.87461,37890000.0
2008-11-24 04:45:00,3.87139,3.87849,3.86537,3.8765,33010000.0
2008-11-24 04:50:00,3.87449,3.87643,3.86611,3.86914,30760000.0
2008-11-24 04:55:00,3.87447,3.87908,3.86403,3.87531,49140000.0
2008-11-24 05:00:00,3.87416,3.87704,3.86461,3.87458,24410000.0
2008-11-24 05:05:00,3.87553,3.87917,3.86942,3.87079,33770000.0
2008-11-24 05:10:00,3.87591,3.87758,3.86596,3.87347,33770000.0
2008-11-24 05:15:00,3.87406,3.87878,3.86711,3.87626,32640000.0
2008-11-24 05:20:00,3.87295,3.87873,3.8654,3.87653,52910000.0
2008-11-24 05:25:00,3.87157,3.87722,3.86431,3.86929,40900000.0
2008-11-24 05:30:00,3.87159,3.87914,3.8663,3.87364,27390000.0
2008-11-24 05:35:00,3.87662,3.87794,3.86237,3.87574,33010000.0
2008-11-24 05:40:00,3.87069,3.87735,3.86644,3.87155,39410000.0
2008-11-24 05:45:00,3.87438,3.87685,3.86362,3.87685,25510000.0
2008-11-24 05:50:00,3.87651,3.87953,3.86587,3.87537,34880000.0
2008-11-24 05:55:00,3.87509,3.87835,3.86489,3.87047,31150000.0
2008-11-24 06:00:00,3.87435,3.88092,3.86671,3.8739,42030000.0
2008-11-24 06:05:00,3.8708,3.87828,3.86699,3.87272,16130000.0
2008-11-24 06:10:00,3.87658,3.87966,3.86882,3.87865,5250000.0
2008-11-24 06:15:00,3.87927,3.87938,3.86456,3.87431,26250000.0
2008-11-24 06:20:00,3.87553,3.87655,3.86357,3.87509,30380000.0
2008-11-24 06:25:00,3.87562,3.87753,3.86421,3.87677,31890000.0
2008-11-24 06:30:00,3.8784,3.8784,3.86389,3.8723,42760000.0
2008-11-24 06:35:00,3.87537,3.87968,3.86443,3.87562,51390000.0
2008-11-24 06:40:00,3.86768,3.87926,3.8647,3.87441,36410000.0
2008-11-24 06:45:00,3.87199,3.88077,3.86541,3.87048,37150000.0
2008-11-24 06:50:00,3.87057,3.87624,3.86555,3.8702,31530000.0
2008-11-24 06:55:00,3.87187,3.87854,3.86559,3.8736,35640000.0
2008-11-24 07:00:00,3.87635,3.87821,3.86435,3.87235,26630000.0
2008-11-24 07:05:00,3.86628,3.87714,3.86477,3.87186,52140000.0
2008-11-24 07:10:00,3.86747,3.87887,3.86723,3.87433,25890000.0
2008-11-24 07:15:00,3.87816,3.87816,3.8679,3.87025,26650000.0
2008-11-24 07:20:00,3.87655,3.8766,3.86586,3.87466,25900000.0
2008-11-24 07:25:00,3.87536,3.87766,3.86611,3.8758,25150000.0
2008-11-24 07:30:00,3.87213,3.87742,3.86802,3.87172,28890000.0
2008-11-24 07:35:00,3.87599,3.87661,3.86584,3.87458,25520000.0
2008-11-24 07:40:00,3.87602,3.87846,3.86494,3.87323,32270000.0
2008-11-24 07:45:00,3.87629,3.87817,3.86431,3.8748,24390000.0
2008-11-24 07:50:00,3.86997,3.88006,3.86503,3.872,31150000.0
2008-11-24 07:55:00,3.87305,3.87612,3.86569,3.86903,29650000.0
2008-11-24 08:00:00,3.87342,3.87897,3.86621,3.87601,34900000.0
2008-11-24 08:05:00,3.87608,3.87751,3.86698,3.87723,30030000.0
2008-11-24 08:10:00,3.87184,3.87712,3.86474,3.87094,22140000.0
2008-11-24 08:15:00,3.87328,3.87818,3.86465,3.87118,31920000.0
2008-11-24 08:20:00,3.87542,3.87881,3.86552,3.87537,26650000.0
2008-11-24 08:25:00,3.86638,3.878,3.86623,3.87604,32270000.0
2008-11-24 08:30:00,3.87619,3.87685,3.86474,3.87419,25520000.0
2008-11-24 08:35:00,3.87317,3.87317,3.86175,3.86696,28880000.0
2008-11-24 08:40:00,3.86551,3.87323,3.85875,3.86942,25150000.0
2008-11-24 08:45:00,3.8727,3.87336,3.85728,3.8673,27390000.0
2008-11-24 08:50:00,3.86618,3.87099,3.85705,3.87099,39020000.0
2008-11-24 08:55:00,3.86557,3.87103,3.85551,3.86738,35650000.0
2008-11-24 09:00:00,3.87349,3.87349,3.85573,3.85759,33030000.0
2008-11-24 09:05:00,3.85428,3.86212,3.84659,3.85608,30400000.0
2008-11-24 09:10:00,3.8536,3.85735,3.84799,3.85634,24410000.0
2008-11-24 09:15:00,3.85622,3.85692,3.84384,3.84938,33380000.0
2008-11-24 09:20:00,3.84474,3.85608,3.84171,3.84171,32650000.0
2008-11-24 09:25:00,3.84799,3.85553,3.84263,3.85059,27770000.0
2008-11-24 09:30:00,3.85522,3.85983,3.84684,3.85335,34150000.0
2008-11-24 09:35:00,3.85413,3.85853,3.85017,3.85825,27770000.0
2008-11-24 09:40:00,3.85122,3.85848,3.84288,3.85593,52520000.0
2008-11-24 09:45:00,3.85043,3.85805,3.84383,3.84764,34520000.0
2008-11-24 09:50:00,3.85281,3.85595,3.84089,3.85178,35640000.0
2008-11-24 09:55:00,3.84047,3.85732,3.84036,3.8534,37150000.0
2008-11-24 10:00:00,3.85348,3.86034,3.8434,3.85271,27010000.0
2008-11-24 10:05:00,3.86208,3.8663,3.85368,3.86447,30400000.0
2008-11-24 10:10:00,3.86109,3.87629,3.85244,3.85974,37920000.0
2008-11-24 10:15:00,3.86236,3.8667,3.85142,3.86254,37920000.0
2008-11-24 10:20:00,3.8617,3.86498,3.85185,3.85787,36780000.0
2008-11-24 10:25:00,3.85817,3.86478,3.85315,3.86097,32280000.0
2008-11-24 10:30:00,3.85897,3.86424,3.8498,3.86085,31900000.0
2008-11-24 10:35:00,3.86227,3.86243,3.85292,3.86112,30020000.0
2008-11-24 10:40:00,3.8549,3.86424,3.85124,3.85809,42410000.0
2008-11-24 10:45:00,3.86441,3.87073,3.85591,3.87003,35270000.0
2008-11-24 10:50:00,3.86943,3.87434,3.8582,3.87305,36760000.0
2008-11-24 10:55:00,3.87418,3.8781,3.86449,3.8781,49520000.0
2008-11-24 11:00:00,3.87835,3.88808,3.86778,3.88427,41260000.0
2008-11-24 11:05:00,3.88543,3.88599,3.87633,3.88247,34550000.0
2008-11-24 11:10:00,3.87775,3.88468,3.86812,3.87914,42770000.0
2008-11-24 11:15:00,3.87729,3.88029,3.86609,3.87528,31540000.0
2008-11-24 11:20:00,3.87262,3.87324,3.85631,3.86536,27030000.0
2008-11-24 11:25:00,3.86241,3.86532,3.8531,3.8619,37540000.0
2008-11-24 11:30:00,3.86405,3.86447,3.84951,3.84951,46540000.0
2008-11-24 11:35:00,3.85311,3.87063,3.84518,3.87063,45790000.0
2008-11-24 11:40:00,3.87159,3.87997,3.86531,3.87997,34900000.0
2008-11-24 11:45:00,3.87207,3.88081,3.86687,3.87239,39010000.0
2008-11-24 11:50:00,3.87855,3.87987,3.86628,3.87798,28900000.0
2008-11-24 11:55:00,3.87861,3.87861,3.86498,3.87406,46520000.0
2008-11-24 12:00:00,3.86697,3.87424,3.85913,3.87116,31150000.0
2008-11-24 12:05:00,3.8619,3.87408,3.86064,3.87004,31140000.0
2008-11-24 12:10:00,3.86698,3.87098,3.85767,3.86151,45790000.0
2008-11-24 12:15:00,3.87095,3.87255,3.85588,3.87151,49550000.0
2008-11-24 12:20:00,3.87222,3.87497,3.86198,3.87187,28910000.0
2008-11-24 12:25:00,3.86684,3.87438,3.86117,3.87151,31160000.0
2008-11-24 12:30:00,3.87215,3.87513,3.8626,3.86695,41270000.0
2008-11-24 12:35:00,3.8655,3.86624,3.84966,3.85513,30760000.0
2008-11-24 12:40:00,3.85277,3.8591,3.83938,3.8403,36390000.0
2008-11-24 12:45:00,3.84939,3.85616,3.84219,3.8555,27420000.0
2008-11-24 12:50:00,3.85112,3.85737,3.84515,3.85174,36400000.0
2008-11-24 12:55:00,3.85445,3.85774,3.84078,3.85181,48770000.0
2008-11-24 13:00:00,3.8511,3.85422,3.834,3.84351,53280000.0
2008-11-24 13:05:00,3.84246,3.8446,3.83072,3.83635,39030000.0
2008-11-24 13:10:00,3.84189,3.84225,3.83058,3.83982,34890000.0
2008-11-24 13:15:00,3.84183,3.84522,3.83103,3.84522,33400000.0
2008-11-24 13:20:00,3.84117,3.84827,3.83571,3.8421,33020000.0
2008-11-24 13:25:00,3.8471,3.8499,3.83107,3.83491,39410000.0
2008-11-24 13:30:00,3.83434,3.85118,3.82838,3.83591,36790000.0
2008-11-24 13:35:00,3.8393,3.84191,3.83131,3.84179,28900000.0
2008-11-24 13:40:00,3.8393,3.84237,3.82812,3.83897,29270000.0
2008-11-24 13:45:00,3.83753,3.84716,3.83489,3.84398,30030000.0
2008-11-24 13:50:00,3.84356,3.84681,3.83389,3.83626,54410000.0
2008-11-24 13:55:00,3.84081,3.84728,3.83613,3.84456,38670000.0
2008-11-24 14:00:00,3.83925,3.85191,3.83847,3.84458,34130000.0
2008-11-24 14:05:00,3.85063,3.85158,3.8435,3.84614,40900000.0
2008-11-24 14:10:00,3.84159,3.85485,3.84111,3.8476,37520000.0
2008-11-24 14:15:00,3.85085,3.8625,3.84456,3.84516,40520000.0
2008-11-24 14:20:00,3.85388,3.85745,3.84383,3.85413,36020000.0
2008-11-24 14:25:00,3.85317,3.85838,3.84601,3.85432,43900000.0
2008-11-24 14:30:00,3.85232,3.86026,3.84691,3.85625,31530000.0
2008-11-24 14:35:00,3.85931,3.86246,3.84866,3.86067,37140000.0
2008-11-24 14:40:00,3.86088,3.86148,3.84778,3.85182,31150000.0
2008-11-24 14:45:00,3.85463,3.85955,3.84425,3.85517,32650000.0
2008-11-24 14:50:00,3.85122,3.86209,3.84757,3.8553,33010000.0
2008-11-24 14:55:00,3.857,3.86028,3.84702,3.848,36030000.0
2008-11-24 15:00:00,3.85251,3.8631,3.85006,3.85861,36400000.0
2008-11-24 15:05:00,3.85278,3.86147,3.84928,3.85075,29660000.0
2008-11-24 15:10:00,3.85452,3.86214,3.8415,3.8501,55520000.0
2008-11-24 15:15:00,3.84573,3.85264,3.83815,3.84869,36020000.0
2008-11-24 15:20:00,3.84326,3.85374,3.83509,3.84688,35650000.0
2008-11-24 15:25:00,3.84808,3.85183,3.83248,3.83248,45400000.0
2008-11-24 15:30:00,3.84288,3.85083,3.83824,3.84144,36040000.0
2008-11-24 15:35:00,3.84919,3.85227,3.83802,3.85024,38650000.0
2008-11-24 15:40:00,3.84987,3.85333,3.837,3.84312,44270000.0
2008-11-24 15:45:00,3.84169,3.84692,3.83834,3.84112,31530000.0
2008-11-24 15:50:00,3.84749,3.84865,3.83663,3.84394,31880000.0
2008-11-24 15:55:00,3.84877,3.85043,3.84079,3.84672,37530000.0
2008-11-24 16:00:00,3.8509,3.85336,3.83721,3.84395,28540000.0
2008-11-24 16:05:00,3.83713,3.84663,3.83339,3.84425,33000000.0
2008-11-24 16:10:00,3.84246,3.8469,3.83094,3.83921,36030000.0
2008-11-24 16:15:00,3.84248,3.84676,3.83196,3.84272,39030000.0
2008-11-24 16:20:00,3.83819,3.85162,3.83183,3.84104,37900000.0
2008-11-24 16:25:00,3.84811,3.84968,3.83358,3.84488,32270000.0
2008-11-24 16:30:00,3.83366,3.84188,3.82737,3.83917,33020000.0
2008-11-24 16:35:00,3.8384,3.8434,3.82955,3.83635,40550000.0
2008-11-24 16:40:00,3.83681,3.83982,3.82773,3.83344,40880000.0
2008-11-24 16:45:00,3.8395,3.83995,3.82924,3.83637,31910000.0
2008-11-24 16:50:00,3.83338,3.84245,3.82977,3.83769,35650000.0
2008-11-24 16:55:00,3.83653,3.84692,3.83159,3.84158,37150000.0
2008-11-24 17:00:00,3.84046,3.85498,3.83288,3.83978,35650000.0
2008-11-24 17:05:00,3.83468,3.84361,3.82977,3.84019,32270000.0
2008-11-24 17:10:00,3.84186,3.84605,3.83201,3.8417,31140000.0
2008-11-24 17:15:00,3.84463,3.84691,3.83222,3.83777,33390000.0
2008-11-24 17:20:00,3.84263,3.84821,3.83235,3.83961,45450000.0
2008-11-24 17:25:00,3.83923,3.84585,3.83015,3.83553,57410000.0
2008-11-24 17:30:00,3.83808,3.84575,3.82769,3.83525,34150000.0
2008-11-24 17:35:00,3.8374,3.84441,3.82906,3.83233,60770000.0
2008-11-24 17:40:00,3.83951,3.84445,3.82935,3.83842,34140000.0
2008-11-24 17:45:00,3.83795,3.84496,3.82891,3.83551,29640000.0
2008-11-24 17:50:00,3.83783,3.84417,3.83087,3.84068,27040000.0
2008-11-24 17:55:00,3.84093,3.84381,3.82798,3.83283,43910000.0
2008-11-24 18:00:00,3.8397,3.84237,3.82788,3.83914,39040000.0
2008-11-24 18:05:00,3.83027,3.84413,3.83018,3.84198,32290000.0
2008-11-24 18:10:00,3.83389,3.84215,3.82588,3.83873,35650000.0
2008-11-24 18:15:00,3.83908,3.84154,3.82896,3.83247,34140000.0
2008-11-24 18:20:00,3.83372,3.84086,3.8278,3.83352,37890000.0
2008-11-24 18:25:00,3.83852,3.84077,3.83105,3.83956,33400000.0
2008-11-24 18:30:00,3.84027,3.84254,3.82421,3.83624,42030000.0
2008-11-24 18:35:00,3.83258,3.84186,3.82837,3.84038,35270000.0
2008-11-24 18:40:00,3.8313,3.84204,3.82903,3.83872,32270000.0
2008-11-24 18:45:00,3.83953,3.84081,3.83027,3.83552,30400000.0
2008-11-24 18:50:00,3.83997,3.84393,3.82937,3.84086,31900000.0
2008-11-24 18:55:00,3.84385,3.84606,3.82999,3.83861,47640000.0
2008-11-24 19:00:00,3.83761,3.8423,3.83023,3.83826,31920000.0
2008-11-24 19:05:00,3.83798,3.8424,3.8263,3.84039,39030000.0
2008-11-24 19:10:00,3.83963,3.84288,3.82812,3.83941,40550000.0
2008-11-24 19:15:00,3.84123,3.84359,3.82773,3.84291,33020000.0
2008-11-24 19:20:00,3.83829,3.84158,3.82719,3.8395,40520000.0
2008-11-24 19:25:00,3.8347,3.84203,3.8294,3.8393,31150000.0
2008-11-24 19:30:00,3.83746,3.84172,3.82836,3.83274,39820000.0
2008-11-24 19:35:00,3.83611,3.84086,3.82795,3.8384,31910000.0
2008-11-24 19:40:00,3.83874,3.8406,3.82766,3.83307,39770000.0
2008-11-24 19:45:00,3.83423,3.84092,3.82789,3.83082,32280000.0
2008-11-24 19:50:00,3.83352,3.8402,3.82658,3.8356,33400000.0
2008-11-24 19:55:00,3.83671,3.84008,3.8292,3.83945,37530000.0
2008-11-24 20:00:00,3.84167,3.84389,3.82982,3.84344,37510000.0
2008-11-24 20:05:00,3.84168,3.84482,3.83297,3.83724,32670000.0
2008-11-24 20:10:00,3.84303,3.84362,3.83057,3.84116,46890000.0
2008-11-24 20:15:00,3.84444,3.84841,3.83294,3.83602,31910000.0
2008-11-24 20:20:00,3.84184,3.84986,3.83544,3.83698,31530000.0
2008-11-24 20:25:00,3.84701,3.85011,3.83708,3.84801,38260000.0
2008-11-24 20:30:00,3.84602,3.86139,3.84158,3.85115,27770000.0
2008-11-24 20:35:00,3.84218,3.85888,3.84184,3.85474,33390000.0
2008-11-24 20:40:00,3.85744,3.86203,3.84751,3.85117,51020000.0
2008-11-24 20:45:00,3.85695,3.85999,3.8459,3.84981,30000000.0
2008-11-24 20:50:00,3.85459,3.86128,3.84769,3.86033,30410000.0
2008-11-24 20:55:00,3.85952,3.86212,3.84901,3.85926,34910000.0
2008-11-24 21:00:00,3.86243,3.86243,3.849,3.85641,28140000.0
2008-11-24 21:05:00,3.85798,3.86204,3.84986,3.85875,33760000.0
2008-11-24 21:10:00,3.84987,3.85851,3.84336,3.84915,34910000.0
2008-11-24 21:15:00,3.8568,3.8568,3.84294,3.85136,32640000.0
2008-11-24 21:20:00,3.85461,3.85565,3.84009,3.85004,31900000.0
2008-11-24 21:25:00,3.84697,3.85334,3.8401,3.85046,33770000.0
2008-11-24 21:30:00,3.85009,3.85305,3.83958,3.84869,29650000.0
2008-11-24 21:35:00,3.84818,3.85344,3.83807,3.85019,39390000.0
2008-11-24 21:40:00,3.85342,3.85487,3.83823,3.84798,40500000.0
2008-11-24 21:45:00,3.84006,3.85229,3.83739,3.84598,30020000.0
2008-11-24 21:50:00,3.83801,3.85189,3.83462,3.84588,32640000.0
2008-11-24 21:55:00,3.84102,3.84784,3.83502,3.84627,24410000.0
2008-11-24 22:00:00,3.84404,3.84876,3.83727,3.84583,32270000.0
2008-11-24 22:05:00,3.84487,3.84892,3.83741,3.845,27780000.0
2008-11-24 22:10:00,3.84895,3.85014,3.83792,3.84853,27390000.0
2008-11-24 22:15:00,3.84743,3.85075,3.8375,3.8442,30770000.0
2008-11-24 22:20:00,3.83824,3.84995,3.83824,3.8466,31910000.0
2008-11-24 22:25:00,3.8441,3.84825,3.83729,3.84751,27020000.0
2008-11-24 22:30:00,3.83791,3.84795,3.83658,3.83853,30400000.0
2008-11-24 22:35:00,3.84488,3.85014,3.83751,3.84479,30400000.0
2008-11-24 22:40:00,3.84231,3.84766,3.83254,3.84766,37520000.0
2008-11-24 22:45:00,3.84029,3.84899,3.83188,3.84091,34520000.0
2008-11-24 22:50:00,3.8455,3.84674,3.83506,3.84174,25890000.0
2008-11-24 22:55:00,3.83248,3.84613,3.83212,3.83792,27400000.0
2008-11-24 23:00:00,3.84312,3.84721,3.83604,3.83695,29260000.0
2008-11-24 23:05:00,3.84335,3.84596,3.83266,3.8418,32650000.0
2008-11-24 23:10:00,3.84178,3.84483,3.83154,3.84013,29270000.0
2008-11-24 23:15:00,3.83782,3.84616,3.8344,3.84429,28900000.0
2008-11-24 23:20:00,3.84455,3.84459,3.83421,3.84308,27380000.0
2008-11-24 23:25:00,3.84763,3.85278,3.84065,3.85016,31900000.0
2008-11-24 23:30:00,3.84718,3.85004,3.8406,3.84947,33780000.0
2008-11-24 23:35:00,3.84776,3.85064,3.83939,3.84838,28520000.0
2008-11-24 23:40:00,3.8472,3.85086,3.83829,3.84618,25890000.0
2008-11-24 23:45:00,3.84762,3.85151,3.83851,3.83944,33390000.0
2008-11-24 23:50:00,3.84561,3.85378,3.83842,3.84464,32280000.0
2008-11-24 23:55:00,3.85049,3.85837,3.84523,3.85546,26260000.0
2008-11-25 00:00:00,3.85204,3.85943,3.84034,3.84653,28520000.0
2008-11-25 00:05:00,3.85852,3.85946,3.84477,3.85191,30020000.0
2008-11-25 00:10:00,3.84864,3.85955,3.84103,3.85929,34150000.0
2008-11-25 00:15:00,3.85706,3.86007,3.84695,3.85834,36020000.0
2008-11-25 00:20:00,3.85341,3.86101,3.84329,3.85547,35270000.0
2008-11-25 00:25:00,3.85784,3.8609,3.84249,3.85885,37160000.0
2008-11-25 00:30:00,3.85491,3.8601,3.84113,3.85248,26660000.0
2008-11-25 00:35:00,3.85786,3.85896,3.84441,3.85828,25900000.0
2008-11-25 00:40:00,3.85682,3.85882,3.84301,3.85551,31520000.0
2008-11-25 00:45:00,3.84915,3.85884,3.84184,3.85689,28910000.0
2008-11-25 00:50:00,3.85727,3.85977,3.84521,3.85564,26270000.0
2008-11-25 00:55:00,3.85253,3.85769,3.84181,3.84965,35280000.0
2008-11-25 01:00:00,3.85029,3.8563,3.84217,3.85235,31530000.0
2008-11-25 01:05:00,3.85614,3.85763,3.84079,3.85258,34150000.0
2008-11-25 01:10:00,3.8569,3.8569,3.84283,3.85526,28500000.0
2008-11-25 01:15:00,3.85803,3.86028,3.84121,3.8515,33400000.0
2008-11-25 01:20:00,3.85454,3.85751,3.84472,3.85733,19890000.0
2008-11-25 01:25:00,3.85511,3.8584,3.84396,3.85636,39780000.0
2008-11-25 01:30:00,3.84804,3.85824,3.84251,3.84674,34900000.0
2008-11-25 01:35:00,3.85144,3.85619,3.84514,3.8511,31160000.0
2008-11-25 01:40:00,3.85725,3.85771,3.84001,3.84458,51780000.0
2008-11-25 01:45:00,3.85302,3.85597,3.84242,3.85489,35640000.0
2008-11-25 01:50:00,3.85603,3.85718,3.8419,3.85201,34890000.0
2008-11-25 01:55:00,3.84733,3.8555,3.84267,3.85198,32650000.0
2008-11-25 02:00:00,3.84218,3.85628,3.84189,3.84698,25140000.0
2008-11-25 02:05:00,3.84798,3.8546,3.84203,3.84823,31530000.0
2008-11-25 02:10:00,3.85088,3.85375,3.83984,3.84682,38640000.0
2008-11-25 02:15:00,3.84766,3.85353,3.84054,3.84926,42390000.0
2008-11-25 02:20:00,3.85108,3.85291,3.84306,3.84897,33010000.0
2008-11-25 02:25:00,3.85015,3.85324,3.84282,3.84587,33390000.0
2008-11-25 02:30:00,3.84785,3.8546,3.84165,3.84591,30400000.0
2008-11-25 02:35:00,3.84245,3.85243,3.84166,3.84564,40910000.0
2008-11-25 02:40:00,3.84771,3.85354,3.83965,3.84741,37520000.0
2008-11-25 02:45:00,3.84626,3.85268,3.84148,3.8508,50280000.0
2008-11-25 02:50:00,3.8465,3.85141,3.84032,3.84589,36790000.0
2008-11-25 02:55:00,3.85088,3.85349,3.84183,3.84735,40160000.0
2008-11-25 03:00:00,3.84442,3.85399,3.83835,3.8484,41640000.0
2008-11-25 03:05:00,3.84777,3.85374,3.83885,3.85043,30390000.0
2008-11-25 03:10:00,3.84876,3.85328,3.84031,3.84756,29640000.0
2008-11-25 03:15:00,3.84783,3.85612,3.83973,3.84613,34510000.0
2008-11-25 03:20:00,3.84627,3.85232,3.842,3.84943,27390000.0
2008-11-25 03:25:00,3.85081,3.85268,3.84263,3.84734,27400000.0
2008-11-25 03:30:00,3.85285,3.85318,3.83969,3.85178,43140000.0
2008-11-25 03:35:00,3.84512,3.85425,3.84062,3.84604,30010000.0
2008-11-25 03:40:00,3.84771,3.8515,3.84154,3.85092,25520000.0
2008-11-25 03:45:00,3.84716,3.85422,3.84159,3.8512,34160000.0
2008-11-25 03:50:00,3.84944,3.85419,3.84213,3.84812,36020000.0
2008-11-25 03:55:00,3.84578,3.85361,3.84011,3.85206,37130000.0
2008-11-25 04:00:00,3.84698,3.85328,3.84219,3.85056,42010000.0
2008-11-25 04:05:00,3.84549,3.85375,3.8419,3.8419,27400000.0
2008-11-25 04:10:00,3.85308,3.85308,3.84143,3.85063,24390000.0
2008-11-25 04:15:00,3.84484,3.85255,3.83979,3.84881,30380000.0
2008-11-25 04:20:00,3.84491,3.85259,3.84143,3.85123,22510000.0
2008-11-25 04:25:00,3.84556,3.85127,3.84093,3.84866,26640000.0
2008-11-25 04:30:00,3.8458,3.85244,3.84195,3.84966,24800000.0
2008-11-25 04:35:00,3.85102,3.85434,3.84125,3.85153,33010000.0
2008-11-25 04:40:00,3.84177,3.85223,3.84171,3.84956,28150000.0
2008-11-25 04:45:00,3.85115,3.85302,3.84125,3.84742,30020000.0
2008-11-25 04:50:00,3.84982,3.85197,3.8392,3.8458,22520000.0
2008-11-25 04:55:00,3.85047,3.85331,3.84176,3.85006,29260000.0
2008-11-25 05:00:00,3.84984,3.85252,3.8442,3.84956,31140000.0
2008-11-25 05:05:00,3.84765,3.85447,3.84014,3.85165,31530000.0
2008-11-25 05:10:00,3.85,3.85175,3.83965,3.84966,30390000.0
2008-11-25 05:15:00,3.84986,3.85294,3.84251,3.85086,24760000.0
2008-11-25 05:20:00,3.84929,3.85245,3.83997,3.85004,31530000.0
2008-11-25 05:25:00,3.84771,3.85202,3.83929,3.85016,30780000.0
2008-11-25 05:30:00,3.84596,3.85405,3.84099,3.84898,31880000.0
2008-11-25 05:35:00,3.85262,3.85312,3.84189,3.85088,29280000.0
2008-11-25 05:40:00,3.8402,3.85322,3.8402,3.8469,27750000.0
2008-11-25 05:45:00,3.84976,3.85203,3.83398,3.84783,30770000.0
2008-11-25 05:50:00,3.84003,3.84722,3.8356,3.84451,35270000.0
2008-11-25 05:55:00,3.84629,3.84741,3.8365,3.84058,29270000.0
2008-11-25 06:00:00,3.84341,3.85158,3.83354,3.8392,42030000.0
2008-11-25 06:05:00,3.8372,3.84171,3.83087,3.83593,27400000.0
2008-11-25 06:10:00,3.83911,3.84176,3.82954,3.83959,32260000.0
2008-11-25 06:15:00,3.8427,3.8427,3.83155,3.83662,27410000.0
2008-11-25 06:20:00,3.84142,3.84323,3.83275,3.84026,27040000.0
2008-11-25 06:25:00,3.84113,3.84252,3.83262,3.83953,27020000.0
2008-11-25 06:30:00,3.84198,3.84198,3.83006,3.83869,29280000.0
2008-11-25 06:35:00,3.84055,3.84338,3.83069,3.84196,34150000.0
2008-11-25 06:40:00,3.83574,3.84274,3.83001,3.83963,31890000.0
2008-11-25 06:45:00,3.83987,3.84332,3.82989,3.84007,22910000.0
2008-11-25 06:50:00,3.84124,3.84657,3.82988,3.844,30030000.0
2008-11-25 06:55:00,3.84088,3.8473,3.83433,3.84432,26260000.0
2008-11-25 07:00:00,3.84758,3.84802,3.83289,3.84027,26640000.0
2008-11-25 07:05:00,3.83665,3.8481,3.83367,3.84071,36400000.0
2008-11-25 07:10:00,3.84215,3.84851,3.83667,3.8465,25150000.0
2008-11-25 07:15:00,3.84772,3.85125,3.83838,3.84454,32270000.0
2008-11-25 07:20:00,3.84996,3.85125,3.83644,3.84849,33030000.0
2008-11-25 07:25:00,3.84758,3.84982,3.83756,3.84875,31530000.0
2008-11-25 07:30:00,3.84673,3.84989,3.83955,3.84381,31900000.0
2008-11-25 07:35:00,3.84508,3.851,3.83827,3.84582,25530000.0
2008-11-25 07:40:00,3.84241,3.85147,3.83797,3.84731,28890000.0
2008-11-25 07:45:00,3.84846,3.85119,3.83907,3.84703,31890000.0
2008-11-25 07:50:00,3.84941,3.85092,3.83772,3.8476,30400000.0
2008-11-25 07:55:00,3.84683,3.85169,3.8384,3.84889,23650000.0
2008-11-25 08:00:00,3.84667,3.85214,3.83879,3.8488,40150000.0
2008-11-25 08:05:00,3.84359,3.84927,3.83692,3.83935,27770000.0
2008-11-25 08:10:00,3.84347,3.85174,3.83822,3.84364,27780000.0
2008-11-25 08:15:00,3.84258,3.85059,3.83573,3.84425,30030000.0
2008-11-25 08:20:00,3.84865,3.84865,3.83646,3.84523,33760000.0
2008-11-25 08:25:00,3.84167,3.8502,3.83884,3.84822,31140000.0
2008-11-25 08:30:00,3.84949,3.85035,3.83631,3.84178,28900000.0
2008-11-25 08:35:00,3.84677,3.84697,3.8349,3.84591,29270000.0
2008-11-25 08:40:00,3.84438,3.848,3.83477,3.84354,31140000.0
2008-11-25 08:45:00,3.84333,3.84819,3.83743,3.84597,24760000.0
2008-11-25 08:50:00,3.84512,3.84747,3.83407,3.84544,39030000.0
2008-11-25 08:55:00,3.84461,3.84938,3.83866,3.8443,33020000.0
2008-11-25 09:00:00,3.84829,3.84888,3.83338,3.84043,39040000.0
2008-11-25 09:05:00,3.83968,3.84687,3.83179,3.84457,34510000.0
2008-11-25 09:10:00,3.84266,3.84978,3.83851,3.8418,25510000.0
2008-11-25 09:15:00,3.84179,3.84974,3.83131,3.83913,28180000.0
2008-11-25 09:20:00,3.83687,3.84712,3.83239,3.83239,31900000.0
2008-11-25 09:25:00,3.83591,3.84349,3.83219,3.83645,26670000.0
2008-11-25 09:30:00,3.83904,3.84362,3.82827,3.83489,34140000.0
2008-11-25 09:35:00,3.83811,3.84395,3.83098,3.8417,30010000.0
2008-11-25 09:40:00,3.83274,3.84196,3.8276,3.84071,51780000.0
2008-11-25 09:45:00,3.83009,3.84196,3.82924,3.83343,34150000.0
2008-11-25 09:50:00,3.837,3.83976,3.81286,3.82118,33790000.0
2008-11-25 09:55:00,3.8277,3.83804,3.81695,3.83621,36770000.0
2008-11-25 10:00:00,3.83749,3.83978,3.82669,3.82795,27010000.0
2008-11-25 10:05:00,3.83445,3.8388,3.82461,3.83477,29290000.0
2008-11-25 10:10:00,3.8358,3.83976,3.82629,3.83449,40140000.0
2008-11-25 10:15:00,3.83881,3.84407,3.82989,3.83428,39400000.0
2008-11-25 10:20:00,3.83765,3.84013,3.8286,3.83352,37500000.0
2008-11-25 10:25:00,3.83519,3.84208,3.82883,3.84002,32280000.0
2008-11-25 10:30:00,3.8402,3.84677,3.83203,3.84001,31160000.0
2008-11-25 10:35:00,3.84028,3.84533,3.83008,3.83947,30020000.0
2008-11-25 10:40:00,3.83662,3.84556,3.83258,3.83314,43150000.0
2008-11-25 10:45:00,3.83701,3.84163,3.8244,3.83472,34520000.0
2008-11-25 10:50:00,3.83393,3.83672,3.82236,3.83672,35650000.0
2008-11-25 10:55:00,3.83603,3.84153,3.82628,3.8397,50280000.0
2008-11-25 11:00:00,3.83934,3.84232,3.82981,3.83711,42010000.0
2008-11-25 11:05:00,3.83961,3.84312,3.83103,3.84273,35640000.0
2008-11-25 11:10:00,3.83797,3.84357,3.82871,3.8407,43140000.0
2008-11-25 11:15:00,3.83557,3.8427,3.83043,3.84263,32650000.0
2008-11-25 11:20:00,3.84144,3.84515,3.83236,3.84238,28140000.0
2008-11-25 11:25:00,3.84125,3.84984,3.8327,3.84248,38290000.0
2008-11-25 11:30:00,3.84407,3.84407,3.82918,3.83184,45050000.0
2008-11-25 11:35:00,3.83557,3.84391,3.82792,3.83853,45780000.0
2008-11-25 11:40:00,3.83904,3.84053,3.83013,3.83753,35260000.0
2008-11-25 11:45:00,3.82767,3.83832,3.82649,3.83151,38270000.0
2008-11-25 11:50:00,3.83726,3.8391,3.82677,3.83653,30760000.0
2008-11-25 11:55:00,3.83687,3.83989,3.82693,3.83746,46140000.0
2008-11-25 12:00:00,3.83132,3.8397,3.82732,3.83555,31910000.0
2008-11-25 12:05:00,3.82603,3.83779,3.82603,3.83743,31530000.0
2008-11-25 12:10:00,3.83466,3.8402,3.8254,3.82781,44660000.0
2008-11-25 12:15:00,3.83845,3.84241,3.82974,3.83822,50280000.0
2008-11-25 12:20:00,3.83983,3.84153,3.83043,3.83867,30760000.0
2008-11-25 12:25:00,3.83447,3.84295,3.83239,3.84023,31900000.0
2008-11-25 12:30:00,3.84277,3.84462,3.82789,3.84129,41660000.0
2008-11-25 12:35:00,3.83978,3.84211,3.83068,3.8418,29280000.0
2008-11-25 12:40:00,3.84011,3.84362,3.83297,3.83297,36390000.0
2008-11-25 12:45:00,3.83928,3.84276,3.83032,3.84035,30010000.0
2008-11-25 12:50:00,3.83789,3.84514,3.83089,3.83565,34900000.0
2008-11-25 12:55:00,3.83891,3.84353,3.82999,3.84144,48040000.0
2008-11-25 13:00:00,3.84093,3.84281,3.83048,3.84031,49530000.0
2008-11-25 13:05:00,3.84169,3.84473,3.83058,3.83538,39030000.0
2008-11-25 13:10:00,3.84025,3.84403,3.83083,3.83813,37520000.0
2008-11-25 13:15:00,3.84034,3.84297,3.83007,3.84237,32300000.0
2008-11-25 13:20:00,3.83621,3.84309,3.83115,3.83494,32270000.0
2008-11-25 13:25:00,3.84071,3.84349,3.83187,3.83617,38670000.0
2008-11-25 13:30:00,3.83599,3.84407,3.82904,3.83783,39390000.0
2008-11-25 13:35:00,3.84038,3.84301,3.83049,3.84096,28900000.0
2008-11-25 13:40:00,3.83906,3.84222,3.8294,3.83742,28530000.0
2008-11-25 13:45:00,3.83531,3.84138,3.82635,3.83159,29290000.0
2008-11-25 13:50:00,3.8321,3.83509,3.82084,3.8254,54030000.0
2008-11-25 13:55:00,3.82814,3.83718,3.82287,3.82992,38640000.0
2008-11-25 14:00:00,3.82023,3.83087,3.81851,3.82102,33020000.0
2008-11-25 14:05:00,3.82515,3.82964,3.81722,3.82548,38290000.0
2008-11-25 14:10:00,3.82176,3.82806,3.80794,3.81607,35640000.0
2008-11-25 14:15:00,3.81539,3.81966,3.80973,3.80973,39040000.0
2008-11-25 14:20:00,3.81304,3.81955,3.80694,3.81678,36010000.0
2008-11-25 14:25:00,3.81485,3.81748,3.80546,3.81264,42420000.0
2008-11-25 14:30:00,3.81748,3.81902,3.80446,3.81583,33030000.0
2008-11-25 14:35:00,3.81677,3.82063,3.80409,3.8165,33400000.0
2008-11-25 14:40:00,3.81783,3.82024,3.81037,3.81753,31150000.0
2008-11-25 14:45:00,3.81791,3.82987,3.80973,3.82841,30420000.0
2008-11-25 14:50:00,3.82402,3.83073,3.81705,3.82647,33010000.0
2008-11-25 14:55:00,3.82481,3.82932,3.81678,3.81791,40530000.0
2008-11-25 15:00:00,3.82875,3.83037,3.8187,3.82812,37510000.0
2008-11-25 15:05:00,3.82268,3.83512,3.81928,3.82119,31520000.0
2008-11-25 15:10:00,3.82528,3.83285,3.81915,3.82682,54410000.0
2008-11-25 15:15:00,3.82043,3.8308,3.81717,3.82996,37140000.0
2008-11-25 15:20:00,3.82299,3.82798,3.81562,3.82433,38650000.0
2008-11-25 15:25:00,3.82112,3.82697,3.81703,3.81703,45400000.0
2008-11-25 15:30:00,3.82482,3.82678,3.815,3.815,36770000.0
2008-11-25 15:35:00,3.82209,3.82225,3.80589,3.81291,35290000.0
2008-11-25 15:40:00,3.81204,3.82991,3.80086,3.80943,42780000.0
2008-11-25 15:45:00,3.80889,3.81168,3.78885,3.79025,32640000.0
2008-11-25 15:50:00,3.7954,3.79644,3.77794,3.79265,33030000.0
2008-11-25 15:55:00,3.79244,3.79921,3.78705,3.79373,39380000.0
2008-11-25 16:00:00,3.79782,3.80001,3.78949,3.79899,29280000.0
2008-11-25 16:05:00,3.79371,3.79859,3.78811,3.79748,33390000.0
2008-11-25 16:10:00,3.79378,3.79806,3.78342,3.79233,36780000.0
2008-11-25 16:15:00,3.7937,3.79432,3.77708,3.78534,38650000.0
2008-11-25 16:20:00,3.7794,3.78517,3.76169,3.76611,37900000.0
2008-11-25 16:25:00,3.77625,3.77796,3.76558,3.77796,32650000.0
2008-11-25 16:30:00,3.77286,3.78864,3.77187,3.78494,31910000.0
2008-11-25 16:35:00,3.78583,3.78757,3.77558,3.78503,38670000.0
2008-11-25 16:40:00,3.78704,3.79107,3.77467,3.78483,40520000.0
2008-11-25 16:45:00,3.7886,3.79206,3.77972,3.78795,34130000.0
2008-11-25 16:50:00,3.7865,3.79699,3.78208,3.7884,36390000.0
2008-11-25 16:55:00,3.78804,3.79565,3.78302,3.78736,37150000.0
2008-11-25 17:00:00,3.78435,3.79033,3.77643,3.78774,34910000.0
2008-11-25 17:05:00,3.78211,3.78858,3.76125,3.76951,31900000.0
2008-11-25 17:10:00,3.77113,3.78531,3.76307,3.77548,30030000.0
2008-11-25 17:15:00,3.78057,3.78703,3.77001,3.77615,32280000.0
2008-11-25 17:20:00,3.78068,3.78244,3.76718,3.77707,47660000.0
2008-11-25 17:25:00,3.77797,3.7861,3.77434,3.77884,57030000.0
2008-11-25 17:30:00,3.78125,3.78562,3.77513,3.77916,35640000.0
2008-11-25 17:35:00,3.77985,3.78631,3.77364,3.77751,64170000.0
2008-11-25 17:40:00,3.78536,3.78779,3.77384,3.78208,33020000.0
2008-11-25 17:45:00,3.7825,3.78644,3.76999,3.78034,29650000.0
2008-11-25 17:50:00,3.78186,3.78804,3.77575,3.78743,28890000.0
2008-11-25 17:55:00,3.78666,3.78955,3.77229,3.78238,43530000.0
2008-11-25 18:00:00,3.78622,3.78822,3.77091,3.78306,37930000.0
2008-11-25 18:05:00,3.77435,3.79012,3.77378,3.78794,33030000.0
2008-11-25 18:10:00,3.78089,3.78925,3.7593,3.77335,37140000.0
2008-11-25 18:15:00,3.77523,3.78281,3.76793,3.77717,32640000.0
2008-11-25 18:20:00,3.77336,3.78089,3.7701,3.77433,39030000.0
2008-11-25 18:25:00,3.77779,3.77988,3.77133,3.77719,31520000.0
2008-11-25 18:30:00,3.7784,3.78167,3.76737,3.77472,40910000.0
2008-11-25 18:35:00,3.77216,3.783,3.76434,3.76943,36030000.0
2008-11-25 18:40:00,3.76082,3.78725,3.76082,3.78464,30760000.0
2008-11-25 18:45:00,3.78582,3.7862,3.77202,3.77202,31520000.0
2008-11-25 18:50:00,3.77526,3.7822,3.76214,3.77905,32270000.0
2008-11-25 18:55:00,3.77638,3.78161,3.76435,3.77144,45410000.0
2008-11-25 19:00:00,3.77086,3.7754,3.76024,3.77221,33400000.0
2008-11-25 19:05:00,3.7707,3.78179,3.76345,3.7808,40140000.0
2008-11-25 19:10:00,3.77972,3.78657,3.77131,3.78187,40170000.0
2008-11-25 19:15:00,3.781,3.78341,3.77085,3.78062,32280000.0
2008-11-25 19:20:00,3.78152,3.78254,3.7704,3.78118,40140000.0
2008-11-25 19:25:00,3.77773,3.78458,3.77143,3.78119,33770000.0
2008-11-25 19:30:00,3.77782,3.78377,3.77051,3.77423,39780000.0
2008-11-25 19:35:00,3.77416,3.78168,3.76954,3.78073,30020000.0
2008-11-25 19:40:00,3.78079,3.78341,3.77061,3.77479,40150000.0
2008-11-25 19:45:00,3.78021,3.79219,3.77079,3.78103,30780000.0
2008-11-25 19:50:00,3.78508,3.80158,3.77992,3.7945,31520000.0
2008-11-25 19:55:00,3.79272,3.81596,3.78111,3.80668,36020000.0
2008-11-25 20:00:00,3.80695,3.80695,3.7844,3.79859,32270000.0
2008-11-25 20:05:00,3.79676,3.79751,3.78063,3.78867,29280000.0
2008-11-25 20:10:00,3.78796,3.79454,3.77647,3.78711,41280000.0
2008-11-25 20:15:00,3.78287,3.78908,3.77208,3.78148,33390000.0
2008-11-25 20:20:00,3.78182,3.78831,3.76964,3.78321,29640000.0
2008-11-25 20:25:00,3.78486,3.79135,3.76978,3.77986,36020000.0
2008-11-25 20:30:00,3.776,3.78485,3.76937,3.78104,32270000.0
2008-11-25 20:35:00,3.76935,3.78201,3.76792,3.77522,31890000.0
2008-11-25 20:40:00,3.7717,3.77973,3.76527,3.76871,57030000.0
2008-11-25 20:45:00,3.77648,3.77981,3.76568,3.77074,31140000.0
2008-11-25 20:50:00,3.77515,3.77737,3.76554,3.77487,29260000.0
2008-11-25 20:55:00,3.77732,3.77815,3.76457,3.77558,42020000.0
2008-11-25 21:00:00,3.77814,3.78136,3.76466,3.77369,27760000.0
2008-11-25 21:05:00,3.77607,3.77902,3.76601,3.76601,34900000.0
2008-11-25 21:10:00,3.77687,3.78017,3.76427,3.77007,39030000.0
2008-11-25 21:15:00,3.77212,3.77919,3.76685,3.77505,32660000.0
2008-11-25 21:20:00,3.77653,3.78042,3.7668,3.77713,36390000.0
2008-11-25 21:25:00,3.77676,3.77714,3.76555,3.77647,29660000.0
2008-11-25 21:30:00,3.77456,3.78062,3.76682,3.77372,29660000.0
2008-11-25 21:35:00,3.77417,3.77834,3.76828,3.77461,42030000.0
2008-11-25 21:40:00,3.77694,3.78011,3.76838,3.78011,38280000.0
2008-11-25 21:45:00,3.77224,3.78232,3.76738,3.77114,33390000.0
2008-11-25 21:50:00,3.77395,3.78083,3.76721,3.77911,24780000.0
2008-11-25 21:55:00,3.77425,3.78268,3.76857,3.7735,31510000.0
2008-11-25 22:00:00,3.7751,3.78048,3.76833,3.77703,27770000.0
2008-11-25 22:05:00,3.77427,3.78317,3.76757,3.77526,27390000.0
2008-11-25 22:10:00,3.77833,3.7796,3.76806,3.77243,31510000.0
2008-11-25 22:15:00,3.77239,3.77819,3.76667,3.77438,27760000.0
2008-11-25 22:20:00,3.77763,3.77934,3.76605,3.77465,33780000.0
2008-11-25 22:25:00,3.77221,3.77825,3.76817,3.77825,29270000.0
2008-11-25 22:30:00,3.77752,3.78275,3.77165,3.78275,33020000.0
2008-11-25 22:35:00,3.78096,3.78299,3.76872,3.77448,29660000.0
2008-11-25 22:40:00,3.77957,3.78205,3.7682,3.77996,36760000.0
2008-11-25 22:45:00,3.77774,3.78191,3.77102,3.77983,32650000.0
2008-11-25 22:50:00,3.7746,3.78443,3.76751,3.78017,30400000.0
2008-11-25 22:55:00,3.77843,3.78066,3.76341,3.77634,28150000.0
2008-11-25 23:00:00,3.78237,3.78237,3.77114,3.78127,30020000.0
2008-11-25 23:05:00,3.77899,3.78201,3.76883,3.77534,32270000.0
2008-11-25 23:10:00,3.76996,3.78369,3.76996,3.77784,30410000.0
2008-11-25 23:15:00,3.78226,3.78524,3.77432,3.77749,29640000.0
2008-11-25 23:20:00,3.7803,3.78195,3.77044,3.78049,24400000.0
2008-11-25 23:25:00,3.78032,3.78267,3.76999,3.78041,33030000.0
2008-11-25 23:30:00,3.78086,3.78344,3.77,3.78136,26640000.0
2008-11-25 23:35:00,3.77562,3.78241,3.76937,3.78157,17260000.0
2008-11-25 23:40:00,3.78014,3.78379,3.77315,3.78125,29280000.0
2008-11-25 23:45:00,3.77579,3.78252,3.76984,3.77815,24020000.0
2008-11-25 23:50:00,3.77995,3.78411,3.77018,3.776,22510000.0
2008-11-25 23:55:00,3.78006,3.78284,3.7699,3.77767,25150000.0
2008-11-26 00:00:00,3.77956,3.78262,3.77002,3.77155,25130000.0
2008-11-26 00:05:00,3.78168,3.78313,3.77209,3.78095,22520000.0
2008-11-26 00:10:00,3.77937,3.78313,3.77088,3.77539,30020000.0
2008-11-26 00:15:00,3.78052,3.78428,3.77075,3.77612,33780000.0
2008-11-26 00:20:00,3.77587,3.78125,3.77097,3.77369,36380000.0
2008-11-26 00:25:00,3.77844,3.78137,3.76603,3.77727,38630000.0
2008-11-26 00:30:00,3.7765,3.78105,3.77037,3.77544,16520000.0
2008-11-26 00:35:00,3.77792,3.78027,3.77005,3.78022,20640000.0
2008-11-26 00:40:00,3.77591,3.78489,3.77319,3.78095,28520000.0
2008-11-26 00:45:00,3.78043,3.78446,3.77092,3.78318,27390000.0
2008-11-26 00:50:00,3.78302,3.78469,3.77239,3.77919,22150000.0
2008-11-26 00:55:00,3.77753,3.78732,3.77168,3.78141,42030000.0
2008-11-26 01:00:00,3.78507,3.78507,3.77333,3.78278,29260000.0
2008-11-26 01:05:00,3.78368,3.78586,3.77276,3.77375,28890000.0
2008-11-26 01:10:00,3.77783,3.78395,3.77246,3.7825,19520000.0
2008-11-26 01:15:00,3.78731,3.78731,3.76919,3.78188,33400000.0
2008-11-26 01:20:00,3.77724,3.78598,3.77241,3.78401,43900000.0
2008-11-26 01:25:00,3.78295,3.78457,3.77137,3.7815,35290000.0
2008-11-26 01:30:00,3.78059,3.78617,3.77246,3.78046,30400000.0
2008-11-26 01:35:00,3.77987,3.78499,3.77347,3.78135,16900000.0
2008-11-26 01:40:00,3.77786,3.78591,3.77251,3.77696,40920000.0
2008-11-26 01:45:00,3.77962,3.7838,3.77292,3.78097,34150000.0
2008-11-26 01:50:00,3.77367,3.78602,3.77148,3.78127,33760000.0
2008-11-26 01:55:00,3.78224,3.78545,3.77007,3.78285,30030000.0
2008-11-26 02:00:00,3.78268,3.78444,3.77345,3.7785,27020000.0
2008-11-26 02:05:00,3.77643,3.78447,3.77296,3.77882,29640000.0
2008-11-26 02:10:00,3.78575,3.78917,3.77127,3.77727,38640000.0
2008-11-26 02:15:00,3.78236,3.78848,3.77221,3.78213,41280000.0
2008-11-26 02:20:00,3.78328,3.78462,3.7712,3.78076,29660000.0
2008-11-26 02:25:00,3.78255,3.78409,3.77351,3.77581,32280000.0
2008-11-26 02:30:00,3.77768,3.78798,3.77386,3.77973,25890000.0
2008-11-26 02:35:00,3.77382,3.78478,3.77183,3.77798,41280000.0
2008-11-26 02:40:00,3.78036,3.78909,3.76985,3.78411,35660000.0
2008-11-26 02:45:00,3.78589,3.79248,3.7782,3.78716,50650000.0
2008-11-26 02:50:00,3.78952,3.80794,3.78816,3.78816,37530000.0
2008-11-26 02:55:00,3.79142,3.79496,3.78236,3.78778,40900000.0
2008-11-26 03:00:00,3.78847,3.79619,3.78113,3.78584,37910000.0
2008-11-26 03:05:00,3.78672,3.79261,3.77935,3.78953,33010000.0
2008-11-26 03:10:00,3.78904,3.79773,3.78161,3.78779,20650000.0
2008-11-26 03:15:00,3.79097,3.80005,3.78227,3.78797,34910000.0
2008-11-26 03:20:00,3.78775,3.79398,3.78461,3.79139,28920000.0
2008-11-26 03:25:00,3.79002,3.79098,3.77804,3.78607,27770000.0
2008-11-26 03:30:00,3.79519,3.79519,3.77742,3.78809,40150000.0
2008-11-26 03:35:00,3.7849,3.79056,3.77704,3.78376,29650000.0
2008-11-26 03:40:00,3.7866,3.79126,3.77873,3.78911,47660000.0
2008-11-26 03:45:00,3.78971,3.79491,3.78122,3.79116,46900000.0
2008-11-26 03:50:00,3.78926,3.79311,3.77899,3.78709,40530000.0
2008-11-26 03:55:00,3.78455,3.79356,3.77958,3.79354,41650000.0
2008-11-26 04:00:00,3.79213,3.79808,3.78317,3.79201,51440000.0
2008-11-26 04:05:00,3.78508,3.79597,3.78387,3.78524,33780000.0
2008-11-26 04:10:00,3.79291,3.79537,3.78301,3.78429,33390000.0
2008-11-26 04:15:00,3.791,3.79701,3.78073,3.79013,39800000.0
2008-11-26 04:20:00,3.79181,3.79582,3.78459,3.79369,25520000.0
2008-11-26 04:25:00,3.78668,3.79554,3.78363,3.79347,31150000.0
2008-11-26 04:30:00,3.79618,3.79618,3.78172,3.79097,27790000.0
2008-11-26 04:35:00,3.79225,3.79659,3.78109,3.79057,34530000.0
2008-11-26 04:40:00,3.79044,3.79565,3.78231,3.79087,31530000.0
2008-11-26 04:45:00,3.79053,3.79635,3.78453,3.78453,22140000.0
2008-11-26 04:50:00,3.7881,3.80355,3.7881,3.79734,30770000.0
2008-11-26 04:55:00,3.80359,3.80713,3.79057,3.80071,55140000.0
2008-11-26 05:00:00,3.79663,3.80917,3.79347,3.79347,31890000.0
2008-11-26 05:05:00,3.80026,3.80602,3.78983,3.80346,47280000.0
2008-11-26 05:10:00,3.79908,3.80111,3.78968,3.79913,46530000.0
2008-11-26 05:15:00,3.80115,3.80416,3.79142,3.79142,38260000.0
2008-11-26 05:20:00,3.79934,3.80259,3.78991,3.80038,55530000.0
2008-11-26 05:25:00,3.79234,3.80435,3.7882,3.79911,49910000.0
2008-11-26 05:30:00,3.79598,3.80293,3.78802,3.7983,39380000.0
2008-11-26 05:35:00,3.79668,3.79915,3.78894,3.798,27390000.0
2008-11-26 05:40:00,3.78806,3.80085,3.78806,3.79669,34890000.0
2008-11-26 05:45:00,3.80199,3.80199,3.78842,3.79661,28900000.0
2008-11-26 05:50:00,3.79276,3.80264,3.78628,3.79534,28520000.0
2008-11-26 05:55:00,3.79783,3.80292,3.78861,3.79699,34530000.0
2008-11-26 06:00:00,3.79881,3.80249,3.78555,3.79434,47660000.0
2008-11-26 06:05:00,3.78906,3.8028,3.78901,3.79581,34530000.0
2008-11-26 06:10:00,3.7988,3.80134,3.78556,3.79303,29650000.0
2008-11-26 06:15:00,3.79203,3.7958,3.78317,3.79107,28150000.0
2008-11-26 06:20:00,3.7871,3.79777,3.78253,3.78405,25890000.0
2008-11-26 06:25:00,3.79384,3.79792,3.78449,3.79302,31520000.0
2008-11-26 06:30:00,3.79355,3.79658,3.78404,3.792,34510000.0
2008-11-26 06:35:00,3.7935,3.80155,3.78025,3.80155,42770000.0
2008-11-26 06:40:00,3.78813,3.79469,3.78229,3.79164,33770000.0
2008-11-26 06:45:00,3.79643,3.79643,3.78357,3.78951,25510000.0
2008-11-26 06:50:00,3.79091,3.79567,3.78245,3.79455,32270000.0
2008-11-26 06:55:00,3.78888,3.79385,3.78109,3.79012,35660000.0
2008-11-26 07:00:00,3.79846,3.79846,3.78063,3.781,29280000.0
2008-11-26 07:05:00,3.78337,3.79441,3.78336,3.79225,25150000.0
2008-11-26 07:10:00,3.78248,3.79691,3.78248,3.79063,31520000.0
2008-11-26 07:15:00,3.78744,3.79743,3.78382,3.79244,31520000.0
2008-11-26 07:20:00,3.793,3.79422,3.78174,3.79322,31170000.0
2008-11-26 07:25:00,3.79157,3.79564,3.78237,3.79188,31150000.0
2008-11-26 07:30:00,3.79213,3.79603,3.78243,3.78973,31520000.0
2008-11-26 07:35:00,3.79164,3.79384,3.77854,3.78653,27780000.0
2008-11-26 07:40:00,3.78577,3.79757,3.77979,3.79107,18390000.0
2008-11-26 07:45:00,3.78531,3.79179,3.77949,3.78826,29280000.0
2008-11-26 07:50:00,3.78751,3.79396,3.78108,3.78108,27010000.0
2008-11-26 07:55:00,3.78907,3.79897,3.78369,3.79482,27020000.0
2008-11-26 08:00:00,3.78978,3.80007,3.78736,3.79406,36040000.0
2008-11-26 08:05:00,3.79243,3.79839,3.78685,3.79679,31520000.0
2008-11-26 08:10:00,3.79297,3.80095,3.78957,3.7927,30010000.0
2008-11-26 08:15:00,3.79639,3.80127,3.78396,3.79239,32270000.0
2008-11-26 08:20:00,3.79545,3.79632,3.7857,3.79238,24010000.0
2008-11-26 08:25:00,3.78816,3.79669,3.78446,3.7937,28520000.0
2008-11-26 08:30:00,3.79696,3.79696,3.78266,3.79086,30390000.0
2008-11-26 08:35:00,3.79232,3.80132,3.78125,3.8007,31520000.0
2008-11-26 08:40:00,3.80063,3.80211,3.78885,3.7983,29270000.0
2008-11-26 08:45:00,3.80023,3.80023,3.78494,3.7942,26260000.0
2008-11-26 08:50:00,3.79488,3.80078,3.78584,3.79721,39020000.0
2008-11-26 08:55:00,3.79698,3.80264,3.79021,3.79886,35650000.0
2008-11-26 09:00:00,3.80273,3.80273,3.78688,3.79576,34900000.0
2008-11-26 09:05:00,3.79223,3.79943,3.78389,3.79943,31140000.0
2008-11-26 09:10:00,3.79632,3.80109,3.79095,3.8007,27010000.0
2008-11-26 09:15:00,3.80392,3.80392,3.78773,3.79391,32650000.0
2008-11-26 09:20:00,3.78906,3.8023,3.78895,3.78895,31530000.0
2008-11-26 09:25:00,3.79541,3.80211,3.78984,3.79528,27770000.0
2008-11-26 09:30:00,3.79822,3.80266,3.78892,3.79579,32260000.0
2008-11-26 09:35:00,3.79606,3.79935,3.78749,3.79734,30010000.0
2008-11-26 09:40:00,3.79015,3.8004,3.77686,3.79973,49570000.0
2008-11-26 09:45:00,3.79023,3.80294,3.79023,3.7929,33780000.0
2008-11-26 09:50:00,3.79794,3.80061,3.7858,3.79624,33790000.0
2008-11-26 09:55:00,3.79814,3.80032,3.78842,3.79721,33430000.0
2008-11-26 10:00:00,3.79783,3.79851,3.77946,3.77946,25900000.0
2008-11-26 10:05:00,3.78705,3.79159,3.76972,3.78166,29660000.0
2008-11-26 10:10:00,3.77891,3.78594,3.76894,3.78205,40150000.0
2008-11-26 10:15:00,3.78777,3.78886,3.77703,3.78588,36810000.0
2008-11-26 10:20:00,3.78849,3.78849,3.77541,3.78117,36790000.0
2008-11-26 10:25:00,3.77944,3.78982,3.7749,3.78416,33020000.0
2008-11-26 10:30:00,3.78441,3.78761,3.77419,3.78516,33020000.0
2008-11-26 10:35:00,3.78577,3.78927,3.77659,3.7774,34130000.0
2008-11-26 10:40:00,3.78075,3.79011,3.77802,3.78237,42410000.0
2008-11-26 10:45:00,3.78815,3.789,3.77546,3.78521,34890000.0
2008-11-26 10:50:00,3.78715,3.7949,3.77454,3.78742,35650000.0
2008-11-26 10:55:00,3.7859,3.78887,3.77357,3.7844,49520000.0
2008-11-26 11:00:00,3.78201,3.78413,3.77045,3.77666,40520000.0
2008-11-26 11:05:00,3.78016,3.78462,3.77386,3.78226,35650000.0
2008-11-26 11:10:00,3.77728,3.78254,3.76528,3.77435,41660000.0
2008-11-26 11:15:00,3.77033,3.78,3.76351,3.77555,33020000.0
2008-11-26 11:20:00,3.77421,3.77421,3.7624,3.77035,27770000.0
2008-11-26 11:25:00,3.7695,3.77777,3.76058,3.76373,40150000.0
2008-11-26 11:30:00,3.76389,3.77174,3.75812,3.75989,45790000.0
2008-11-26 11:35:00,3.7638,3.76985,3.75451,3.76773,44670000.0
2008-11-26 11:40:00,3.76859,3.77284,3.76224,3.77184,34150000.0
2008-11-26 11:45:00,3.76503,3.77678,3.76261,3.76955,37900000.0
2008-11-26 11:50:00,3.77454,3.78224,3.76603,3.78224,30760000.0
2008-11-26 11:55:00,3.78353,3.78525,3.77078,3.78265,44670000.0
2008-11-26 12:00:00,3.77607,3.78287,3.77019,3.77954,32260000.0
2008-11-26 12:05:00,3.77106,3.78375,3.77106,3.78205,31140000.0
2008-11-26 12:10:00,3.78031,3.78297,3.76673,3.77031,46140000.0
2008-11-26 12:15:00,3.77941,3.7842,3.7701,3.78084,50280000.0
2008-11-26 12:20:00,3.78063,3.7836,3.77241,3.78297,28170000.0
2008-11-26 12:25:00,3.77774,3.78374,3.77188,3.78068,33020000.0
2008-11-26 12:30:00,3.78128,3.78145,3.76919,3.77562,40900000.0
2008-11-26 12:35:00,3.77611,3.78394,3.76675,3.78394,29290000.0
2008-11-26 12:40:00,3.78242,3.78338,3.77012,3.77153,36020000.0
2008-11-26 12:45:00,3.78009,3.78385,3.77109,3.78163,28530000.0
2008-11-26 12:50:00,3.77812,3.78401,3.77259,3.77852,34890000.0
2008-11-26 12:55:00,3.77954,3.78457,3.7719,3.78297,46180000.0
2008-11-26 13:00:00,3.78202,3.78444,3.76802,3.78304,50640000.0
2008-11-26 13:05:00,3.78288,3.78384,3.77245,3.77627,39770000.0
2008-11-26 13:10:00,3.78208,3.78256,3.77206,3.78029,30760000.0
2008-11-26 13:15:00,3.78084,3.78101,3.76968,3.78074,34140000.0
2008-11-26 13:20:00,3.77624,3.78195,3.76964,3.77469,31530000.0
2008-11-26 13:25:00,3.7799,3.78268,3.76975,3.77341,37920000.0
2008-11-26 13:30:00,3.77548,3.78512,3.76855,3.77477,38640000.0
2008-11-26 13:35:00,3.78154,3.78299,3.77082,3.78105,29270000.0
2008-11-26 13:40:00,3.77736,3.7848,3.76949,3.77767,29640000.0
2008-11-26 13:45:00,3.77624,3.78194,3.76904,3.77641,30030000.0
2008-11-26 13:50:00,3.77587,3.78239,3.76866,3.77004,52920000.0
2008-11-26 13:55:00,3.77478,3.78118,3.76579,3.77949,42770000.0
2008-11-26 14:00:00,3.77324,3.78332,3.77175,3.77547,33020000.0
2008-11-26 14:05:00,3.77936,3.77975,3.77085,3.77557,39780000.0
2008-11-26 14:10:00,3.77144,3.77907,3.76605,3.76945,36760000.0
2008-11-26 14:15:00,3.77523,3.77566,3.76593,3.76603,40900000.0
2008-11-26 14:20:00,3.77415,3.77752,3.76416,3.7717,38650000.0
2008-11-26 14:25:00,3.7689,3.77095,3.75312,3.76091,46140000.0
2008-11-26 14:30:00,3.76512,3.76872,3.75139,3.76303,31520000.0
2008-11-26 14:35:00,3.75914,3.76597,3.74609,3.76005,35660000.0
2008-11-26 14:40:00,3.76135,3.76237,3.73976,3.75081,31160000.0
2008-11-26 14:45:00,3.74267,3.75853,3.74267,3.75663,31160000.0
2008-11-26 14:50:00,3.75219,3.75813,3.7451,3.75041,32280000.0
2008-11-26 14:55:00,3.75331,3.75998,3.74857,3.75028,37900000.0
2008-11-26 15:00:00,3.75542,3.76408,3.75254,3.7615,36400000.0
2008-11-26 15:05:00,3.75713,3.76656,3.75283,3.7554,31510000.0
2008-11-26 15:10:00,3.75965,3.76949,3.7494,3.76213,53670000.0
2008-11-26 15:15:00,3.75798,3.7696,3.75235,3.76849,35650000.0
2008-11-26 15:20:00,3.76233,3.77098,3.75603,3.76723,37900000.0
2008-11-26 15:25:00,3.76575,3.76869,3.75704,3.75704,46530000.0
2008-11-26 15:30:00,3.76718,3.77126,3.76197,3.76197,38630000.0
2008-11-26 15:35:00,3.76844,3.77793,3.75896,3.77635,37160000.0
2008-11-26 15:40:00,3.77573,3.78122,3.76183,3.77158,41670000.0
2008-11-26 15:45:00,3.77241,3.77484,3.76715,3.76771,31520000.0
2008-11-26 15:50:00,3.77364,3.77416,3.76405,3.769,34890000.0
2008-11-26 15:55:00,3.77382,3.77713,3.76692,3.77002,36790000.0
2008-11-26 16:00:00,3.77488,3.77488,3.76394,3.77336,30390000.0
2008-11-26 16:05:00,3.76872,3.77478,3.76105,3.77048,29670000.0
2008-11-26 16:10:00,3.76807,3.7736,3.76062,3.77054,36400000.0
2008-11-26 16:15:00,3.77261,3.77669,3.75914,3.76758,39760000.0
2008-11-26 16:20:00,3.763,3.76991,3.75521,3.7603,37890000.0
2008-11-26 16:25:00,3.76967,3.77203,3.7607,3.77133,31160000.0
2008-11-26 16:30:00,3.76604,3.77283,3.75889,3.76896,32270000.0
2008-11-26 16:35:00,3.77173,3.77527,3.76159,3.77179,39780000.0
2008-11-26 16:40:00,3.76307,3.77108,3.75859,3.76334,40900000.0
2008-11-26 16:45:00,3.77028,3.77179,3.75906,3.76734,31910000.0
2008-11-26 16:50:00,3.76583,3.77118,3.75964,3.76529,36010000.0
2008-11-26 16:55:00,3.76384,3.77026,3.7559,3.76668,36410000.0
2008-11-26 17:00:00,3.76502,3.77212,3.75901,3.76901,34910000.0
2008-11-26 17:05:00,3.76379,3.77469,3.75939,3.76909,31900000.0
2008-11-26 17:10:00,3.76884,3.76884,3.75654,3.76061,30400000.0
2008-11-26 17:15:00,3.76601,3.76838,3.75403,3.7606,31540000.0
2008-11-26 17:20:00,3.76255,3.76947,3.74965,3.76176,48400000.0
2008-11-26 17:25:00,3.76114,3.76776,3.75374,3.75826,56290000.0
2008-11-26 17:30:00,3.76175,3.76882,3.75645,3.76136,33410000.0
2008-11-26 17:35:00,3.76108,3.76764,3.75529,3.75868,62660000.0
2008-11-26 17:40:00,3.76551,3.76826,3.75333,3.76197,34890000.0
2008-11-26 17:45:00,3.76036,3.76562,3.75247,3.76047,30010000.0
2008-11-26 17:50:00,3.76293,3.76848,3.75473,3.76848,28890000.0
2008-11-26 17:55:00,3.76784,3.76818,3.75527,3.76125,43140000.0
2008-11-26 18:00:00,3.76696,3.76834,3.7538,3.76565,39390000.0
2008-11-26 18:05:00,3.75725,3.76705,3.75568,3.76641,30420000.0
2008-11-26 18:10:00,3.75874,3.76631,3.75193,3.76333,34170000.0
2008-11-26 18:15:00,3.76361,3.76729,3.75037,3.76144,31910000.0
2008-11-26 18:20:00,3.7617,3.77365,3.75791,3.76508,35280000.0
2008-11-26 18:25:00,3.76904,3.77316,3.76264,3.76796,31130000.0
2008-11-26 18:30:00,3.76948,3.77202,3.75653,3.76408,41650000.0
2008-11-26 18:35:00,3.76068,3.77251,3.76068,3.76926,33780000.0
2008-11-26 18:40:00,3.75973,3.7695,3.75726,3.76683,34530000.0
2008-11-26 18:45:00,3.76601,3.76946,3.7555,3.76317,30400000.0
2008-11-26 18:50:00,3.76663,3.76815,3.75494,3.76405,32640000.0
2008-11-26 18:55:00,3.76025,3.7674,3.75298,3.75966,43930000.0
2008-11-26 19:00:00,3.75777,3.76515,3.74975,3.76334,34130000.0
2008-11-26 19:05:00,3.76186,3.76578,3.75447,3.76441,40140000.0
2008-11-26 19:10:00,3.76306,3.76476,3.75205,3.76269,40160000.0
2008-11-26 19:15:00,3.76462,3.76512,3.7523,3.76264,33020000.0
2008-11-26 19:20:00,3.76019,3.76439,3.75016,3.76395,40140000.0
2008-11-26 19:25:00,3.75903,3.76722,3.75468,3.76374,34890000.0
2008-11-26 19:30:00,3.7617,3.76615,3.7509,3.75742,40150000.0
2008-11-26 19:35:00,3.76141,3.76452,3.75451,3.76325,35250000.0
2008-11-26 19:40:00,3.75934,3.76312,3.75063,3.75551,39790000.0
2008-11-26 19:45:00,3.7601,3.76152,3.75006,3.7504,31520000.0
2008-11-26 19:50:00,3.75435,3.76041,3.74393,3.7504,36750000.0
2008-11-26 19:55:00,3.75095,3.75597,3.74222,3.75442,36780000.0
2008-11-26 20:00:00,3.74695,3.7554,3.74369,3.75251,31150000.0
2008-11-26 20:05:00,3.75191,3.75585,3.74663,3.74663,30020000.0
2008-11-26 20:10:00,3.75322,3.75644,3.74114,3.75147,42780000.0
2008-11-26 20:15:00,3.75695,3.75695,3.74125,3.74719,24410000.0
2008-11-26 20:20:00,3.75106,3.75265,3.74145,3.74681,30390000.0
2008-11-26 20:25:00,3.74591,3.75472,3.74187,3.75211,32270000.0
2008-11-26 20:30:00,3.74772,3.75436,3.74146,3.75142,25910000.0
2008-11-26 20:35:00,3.75073,3.75323,3.7399,3.75057,29650000.0
2008-11-26 20:40:00,3.75146,3.75748,3.74153,3.74429,53680000.0
2008-11-26 20:45:00,3.75044,3.75386,3.74249,3.75096,31510000.0
2008-11-26 20:50:00,3.74608,3.75528,3.73977,3.75017,29650000.0
2008-11-26 20:55:00,3.75047,3.75694,3.74047,3.75166,39020000.0
2008-11-26 21:00:00,3.75413,3.75929,3.74103,3.75463,30780000.0
2008-11-26 21:05:00,3.75737,3.76072,3.74776,3.76072,29640000.0
2008-11-26 21:10:00,3.75633,3.75859,3.74735,3.75272,31160000.0
2008-11-26 21:15:00,3.75601,3.76303,3.74767,3.75593,34910000.0
2008-11-26 21:20:00,3.76023,3.76023,3.74642,3.75294,31530000.0
2008-11-26 21:25:00,3.75768,3.76089,3.74757,3.75765,33760000.0
2008-11-26 21:30:00,3.75413,3.76066,3.74653,3.75489,29280000.0
2008-11-26 21:35:00,3.75363,3.75924,3.74775,3.75387,37910000.0
2008-11-26 21:40:00,3.75757,3.76097,3.75081,3.75932,39020000.0
2008-11-26 21:45:00,3.75248,3.76117,3.74672,3.75947,27410000.0
2008-11-26 21:50:00,3.75466,3.75982,3.74755,3.75312,29650000.0
2008-11-26 21:55:00,3.75384,3.75853,3.7475,3.75837,27010000.0
2008-11-26 22:00:00,3.75634,3.76257,3.74929,3.7604,26630000.0
2008-11-26 22:05:00,3.75544,3.76015,3.74997,3.75841,28130000.0
2008-11-26 22:10:00,3.75976,3.76405,3.74961,3.75547,28170000.0
2008-11-26 22:15:00,3.75521,3.76127,3.74909,3.75512,28510000.0
2008-11-26 22:20:00,3.75052,3.76028,3.75052,3.75375,24010000.0
2008-11-26 22:25:00,3.75834,3.76169,3.74918,3.7589,28900000.0
2008-11-26 22:30:00,3.76164,3.76164,3.75066,3.75923,23660000.0
2008-11-26 22:35:00,3.76076,3.76788,3.75148,3.75833,31890000.0
2008-11-26 22:40:00,3.76033,3.76219,3.75139,3.76204,31880000.0
2008-11-26 22:45:00,3.7622,3.76424,3.75169,3.75193,25890000.0
2008-11-26 22:50:00,3.75658,3.76164,3.75243,3.76076,27400000.0
2008-11-26 22:55:00,3.75644,3.76197,3.74574,3.75933,27390000.0
2008-11-26 23:00:00,3.764,3.764,3.74865,3.75861,25130000.0
2008-11-26 23:05:00,3.75612,3.75987,3.74993,3.7592,26260000.0
2008-11-26 23:10:00,3.75714,3.7613,3.74789,3.75599,27760000.0
2008-11-26 23:15:00,3.75629,3.76235,3.74796,3.74959,34890000.0
2008-11-26 23:20:00,3.75735,3.75887,3.74483,3.75792,30020000.0
2008-11-26 23:25:00,3.75782,3.76664,3.74802,3.76664,29270000.0
2008-11-26 23:30:00,3.76541,3.77192,3.76019,3.76971,27770000.0
2008-11-26 23:35:00,3.77035,3.77056,3.75795,3.76831,27770000.0
2008-11-26 23:40:00,3.76023,3.77004,3.75844,3.76993,27030000.0
2008-11-26 23:45:00,3.77032,3.77267,3.75843,3.76899,24020000.0
2008-11-26 23:50:00,3.76902,3.77078,3.76099,3.7672,28510000.0
2008-11-26 23:55:00,3.76842,3.77088,3.75801,3.76561,23630000.0
2008-11-27 00:00:00,3.77008,3.77371,3.75898,3.77082,32250000.0
2008-11-27 00:05:00,3.76687,3.77213,3.75921,3.76191,15010000.0
2008-11-27 00:10:00,3.76762,3.77452,3.75964,3.77095,18750000.0
2008-11-27 00:15:00,3.77139,3.77288,3.75993,3.7698,30380000.0
2008-11-27 00:20:00,3.77011,3.77065,3.75928,3.76702,12390000.0
2008-11-27 00:25:00,3.76946,3.77303,3.75847,3.77089,31910000.0
2008-11-27 00:30:00,3.7695,3.77191,3.76042,3.76424,21760000.0
2008-11-27 00:35:00,3.77038,3.7715,3.76233,3.76923,33390000.0
2008-11-27 00:40:00,3.7679,3.77061,3.7576,3.76657,21010000.0
2008-11-27 00:45:00,3.77037,3.7706,3.76127,3.76939,15780000.0
2008-11-27 00:50:00,3.7651,3.77049,3.75886,3.76355,28510000.0
2008-11-27 00:55:00,3.76598,3.77467,3.75997,3.76841,39020000.0
2008-11-27 01:00:00,3.76804,3.7736,3.76225,3.76503,38260000.0
2008-11-27 01:05:00,3.76669,3.77446,3.75759,3.7598,28890000.0
2008-11-27 01:10:00,3.76805,3.77139,3.75499,3.76755,25140000.0
2008-11-27 01:15:00,3.77114,3.77114,3.75899,3.7694,29280000.0
2008-11-27 01:20:00,3.76978,3.77499,3.76107,3.76107,34140000.0
2008-11-27 01:25:00,3.76583,3.77059,3.7578,3.76611,41260000.0
2008-11-27 01:30:00,3.76566,3.77181,3.76001,3.7692,28880000.0
2008-11-27 01:35:00,3.76552,3.76891,3.75678,3.76762,15010000.0
2008-11-27 01:40:00,3.76399,3.77329,3.75865,3.76012,40890000.0
2008-11-27 01:45:00,3.77116,3.77116,3.75641,3.76834,28880000.0
2008-11-27 01:50:00,3.7693,3.77087,3.75993,3.75993,15010000.0
2008-11-27 01:55:00,3.76883,3.77136,3.75804,3.7696,30010000.0
2008-11-27 02:00:00,3.76938,3.77045,3.75802,3.76453,22890000.0
2008-11-27 02:05:00,3.76211,3.77009,3.75833,3.7647,31130000.0
2008-11-27 02:10:00,3.7701,3.77263,3.75978,3.76412,37910000.0
2008-11-27 02:15:00,3.76814,3.77102,3.76001,3.76801,33770000.0
2008-11-27 02:20:00,3.76934,3.77124,3.7559,3.76975,34890000.0
2008-11-27 02:25:00,3.76873,3.7705,3.75985,3.76318,36010000.0
2008-11-27 02:30:00,3.76462,3.77318,3.76007,3.76612,31520000.0
2008-11-27 02:35:00,3.75919,3.77109,3.75793,3.76282,42390000.0
2008-11-27 02:40:00,3.76745,3.77097,3.75677,3.76516,36770000.0
2008-11-27 02:45:00,3.76432,3.77331,3.76036,3.76922,52140000.0
2008-11-27 02:50:00,3.7654,3.7711,3.75955,3.76462,38650000.0
2008-11-27 02:55:00,3.76937,3.77051,3.75963,3.76504,40160000.0
2008-11-27 03:00:00,3.7656,3.77219,3.7586,3.76444,37900000.0
2008-11-27 03:05:00,3.766,3.7717,3.75917,3.76802,30420000.0
2008-11-27 03:10:00,3.7674,3.77154,3.75609,3.76429,27770000.0
2008-11-27 03:15:00,3.76468,3.77329,3.75757,3.76387,33400000.0
2008-11-27 03:20:00,3.76489,3.7711,3.76029,3.76827,25150000.0
2008-11-27 03:25:00,3.76909,3.77202,3.76156,3.76549,23280000.0
2008-11-27 03:30:00,3.76844,3.77338,3.75836,3.76527,36790000.0
2008-11-27 03:35:00,3.76881,3.7705,3.75686,3.7646,30410000.0
2008-11-27 03:40:00,3.76628,3.77101,3.76015,3.76945,28530000.0
2008-11-27 03:45:00,3.76706,3.77142,3.76032,3.77031,35270000.0
2008-11-27 03:50:00,3.76723,3.77049,3.76063,3.76446,30800000.0
2008-11-27 03:55:00,3.76609,3.77203,3.76099,3.76995,28150000.0
2008-11-27 04:00:00,3.76322,3.77092,3.75761,3.76904,35320000.0
2008-11-27 04:05:00,3.76426,3.77207,3.76059,3.76113,13130000.0
2008-11-27 04:10:00,3.75867,3.77064,3.75867,3.76875,14260000.0
2008-11-27 04:15:00,3.76737,3.77384,3.75655,3.76656,42380000.0
2008-11-27 04:20:00,3.76538,3.76991,3.75906,3.76558,24750000.0
2008-11-27 04:25:00,3.76448,3.77268,3.75948,3.76724,22890000.0
2008-11-27 04:30:00,3.76521,3.7718,3.7587,3.76478,32250000.0
2008-11-27 04:35:00,3.76873,3.77112,3.75622,3.76817,37140000.0
2008-11-27 04:40:00,3.76229,3.77236,3.76183,3.76502,25140000.0
2008-11-27 04:45:00,3.76847,3.7703,3.75932,3.76967,36390000.0
2008-11-27 04:50:00,3.76813,3.76813,3.76368,3.76368,4500000.0
2008-11-27 04:55:00,3.76945,3.77245,3.75957,3.76989,30000000.0
2008-11-27 05:00:00,3.76704,3.77077,3.7609,3.77045,15010000.0
2008-11-27 05:05:00,3.76447,3.77059,3.76002,3.7696,19890000.0
2008-11-27 05:10:00,3.7684,3.7684,3.75778,3.76695,15760000.0
2008-11-27 05:15:00,3.77235,3.77247,3.75949,3.76976,17260000.0
2008-11-27 05:20:00,3.76512,3.77257,3.76257,3.76923,31140000.0
2008-11-27 05:25:00,3.76549,3.77074,3.75994,3.77019,29650000.0
2008-11-27 05:30:00,3.77018,3.77088,3.75996,3.76778,41640000.0
2008-11-27 05:35:00,3.76375,3.7728,3.75796,3.76928,49910000.0
2008-11-27 05:40:00,3.76179,3.77248,3.75853,3.76669,45020000.0
2008-11-27 05:45:00,3.76636,3.77322,3.76158,3.76483,25500000.0
2008-11-27 05:50:00,3.76957,3.77109,3.75989,3.76755,31510000.0
2008-11-27 05:55:00,3.76409,3.77138,3.75901,3.76511,41280000.0
2008-11-27 06:00:00,3.76469,3.77216,3.75943,3.76904,53670000.0
2008-11-27 06:05:00,3.76437,3.77094,3.75951,3.76554,40130000.0
2008-11-27 06:10:00,3.76888,3.77118,3.75733,3.76853,32640000.0
2008-11-27 06:15:00,3.77009,3.7715,3.75884,3.769,22140000.0
2008-11-27 06:20:00,3.76939,3.77395,3.75922,3.76926,27760000.0
2008-11-27 06:25:00,3.76853,3.77126,3.76061,3.76899,23250000.0
2008-11-27 06:30:00,3.76639,3.77163,3.76035,3.76037,45390000.0
2008-11-27 06:35:00,3.76769,3.7756,3.75555,3.76891,57420000.0
2008-11-27 06:40:00,3.76558,3.77296,3.76032,3.76911,38650000.0
2008-11-27 06:45:00,3.76767,3.77219,3.75544,3.76878,30390000.0
2008-11-27 06:50:00,3.76619,3.77142,3.76086,3.76321,27770000.0
2008-11-27 06:55:00,3.76905,3.77251,3.75868,3.76773,41270000.0
2008-11-27 07:00:00,3.77176,3.77213,3.75816,3.7607,32270000.0
2008-11-27 07:05:00,3.7592,3.77067,3.75686,3.7662,40890000.0
2008-11-27 07:10:00,3.76706,3.7704,3.76015,3.76907,23270000.0
2008-11-27 07:15:00,3.76554,3.77198,3.7592,3.76787,28900000.0
2008-11-27 07:20:00,3.76922,3.77029,3.7592,3.76759,36390000.0
2008-11-27 07:25:00,3.76853,3.77209,3.76157,3.76524,18020000.0
2008-11-27 07:30:00,3.76643,3.77345,3.76073,3.77159,21380000.0
2008-11-27 07:35:00,3.76904,3.77169,3.75619,3.76089,33410000.0
2008-11-27 07:40:00,3.7659,3.77041,3.75989,3.76731,33040000.0
2008-11-27 07:45:00,3.76798,3.77115,3.75783,3.76757,28520000.0
2008-11-27 07:50:00,3.76451,3.77007,3.75779,3.76016,30390000.0
2008-11-27 07:55:00,3.76975,3.77113,3.75753,3.7686,45030000.0
2008-11-27 08:00:00,3.77174,3.77174,3.75874,3.76906,51770000.0
2008-11-27 08:05:00,3.76584,3.77084,3.76016,3.76959,30760000.0
2008-11-27 08:10:00,3.76662,3.77028,3.75809,3.77007,22500000.0
2008-11-27 08:15:00,3.76425,3.7712,3.75846,3.76499,34510000.0
2008-11-27 08:20:00,3.76954,3.77476,3.75962,3.76955,28500000.0
2008-11-27 08:25:00,3.76043,3.77073,3.76043,3.76942,27390000.0
2008-11-27 08:30:00,3.77201,3.77201,3.75692,3.76846,29640000.0
2008-11-27 08:35:00,3.76616,3.77089,3.76217,3.77017,30780000.0
2008-11-27 08:40:00,3.76556,3.7707,3.75744,3.76676,26650000.0
2008-11-27 08:45:00,3.76551,3.7717,3.76018,3.76676,27030000.0
2008-11-27 08:50:00,3.76832,3.77025,3.75734,3.76875,38280000.0
2008-11-27 08:55:00,3.768,3.77084,3.76006,3.76858,30780000.0
2008-11-27 09:00:00,3.77058,3.77894,3.7598,3.76971,34530000.0
2008-11-27 09:05:00,3.77396,3.77977,3.76162,3.76546,31530000.0
2008-11-27 09:10:00,3.76808,3.77096,3.75901,3.7697,26270000.0
2008-11-27 09:15:00,3.77226,3.77226,3.76036,3.76444,29280000.0
2008-11-27 09:20:00,3.75964,3.77238,3.75848,3.75998,31530000.0
2008-11-27 09:25:00,3.76404,3.77086,3.75861,3.76455,26660000.0
2008-11-27 09:30:00,3.76782,3.77351,3.76052,3.76159,36770000.0
2008-11-27 09:35:00,3.76778,3.77104,3.75945,3.76793,27400000.0
2008-11-27 09:40:00,3.76249,3.76945,3.75625,3.76747,51410000.0
2008-11-27 09:45:00,3.75811,3.7713,3.75811,3.76375,34890000.0
2008-11-27 09:50:00,3.7649,3.76893,3.75675,3.76711,34530000.0
2008-11-27 09:55:00,3.76776,3.76926,3.75731,3.76806,36020000.0
2008-11-27 10:00:00,3.77071,3.77071,3.75841,3.7592,24790000.0
2008-11-27 10:05:00,3.76723,3.77005,3.75821,3.76761,31890000.0
2008-11-27 10:10:00,3.7665,3.7676,3.74721,3.7593,40520000.0
2008-11-27 10:15:00,3.76495,3.76786,3.74909,3.75886,41260000.0
2008-11-27 10:20:00,3.76002,3.76238,3.74885,3.75283,34170000.0
2008-11-27 10:25:00,3.75251,3.76249,3.75038,3.76137,33770000.0
2008-11-27 10:30:00,3.75982,3.76353,3.75035,3.76022,32270000.0
2008-11-27 10:35:00,3.76142,3.76213,3.74511,3.75033,31140000.0
2008-11-27 10:40:00,3.75013,3.75906,3.74758,3.74882,42410000.0
2008-11-27 10:45:00,3.75473,3.75805,3.74653,3.75652,34160000.0
2008-11-27 10:50:00,3.75758,3.75838,3.74614,3.75581,36400000.0
2008-11-27 10:55:00,3.75576,3.75814,3.74318,3.75429,48790000.0
2008-11-27 11:00:00,3.75196,3.75517,3.7402,3.74257,40160000.0
2008-11-27 11:05:00,3.74577,3.74577,3.73166,3.74299,35640000.0
2008-11-27 11:10:00,3.7386,3.74877,3.73309,3.74547,39800000.0
2008-11-27 11:15:00,3.74179,3.74733,3.73577,3.747,33400000.0
2008-11-27 11:20:00,3.74588,3.74991,3.73755,3.74802,28510000.0
2008-11-27 11:25:00,3.74701,3.75022,3.73789,3.74983,38280000.0
2008-11-27 11:30:00,3.75006,3.75368,3.74,3.74302,48400000.0
2008-11-27 11:35:00,3.74614,3.75155,3.73731,3.75132,46890000.0
2008-11-27 11:40:00,3.7509,3.75542,3.74332,3.75158,33780000.0
2008-11-27 11:45:00,3.74318,3.75385,3.74075,3.74526,39020000.0
2008-11-27 11:50:00,3.7516,3.75468,3.74412,3.75452,30380000.0
2008-11-27 11:55:00,3.75552,3.75685,3.7455,3.7542,46140000.0
2008-11-27 12:00:00,3.74836,3.75797,3.74624,3.75538,31890000.0
2008-11-27 12:05:00,3.74557,3.75692,3.74557,3.75658,31900000.0
2008-11-27 12:10:00,3.75464,3.75705,3.74069,3.7439,46150000.0
2008-11-27 12:15:00,3.75123,3.75403,3.73811,3.75317,49170000.0
2008-11-27 12:20:00,3.75515,3.75556,3.74378,3.75281,30770000.0
2008-11-27 12:25:00,3.7496,3.75598,3.74621,3.75247,32640000.0
2008-11-27 12:30:00,3.75355,3.7536,3.73812,3.74585,41270000.0
2008-11-27 12:35:00,3.74452,3.74799,3.73638,3.74799,28540000.0
2008-11-27 12:40:00,3.74516,3.74935,3.73731,3.73925,35650000.0
2008-11-27 12:45:00,3.74709,3.752,3.73991,3.7503,29640000.0
2008-11-27 12:50:00,3.74678,3.75141,3.74086,3.74579,34540000.0
2008-11-27 12:55:00,3.74822,3.75228,3.73888,3.75128,47660000.0
2008-11-27 13:00:00,3.75102,3.75434,3.74062,3.75371,50650000.0
2008-11-27 13:05:00,3.75309,3.75575,3.74238,3.74709,40150000.0
2008-11-27 13:10:00,3.75297,3.75376,3.74293,3.75037,34900000.0
2008-11-27 13:15:00,3.75249,3.75252,3.74282,3.75223,34880000.0
2008-11-27 13:20:00,3.74844,3.75476,3.74234,3.74756,31900000.0
2008-11-27 13:25:00,3.75118,3.7554,3.74272,3.74832,37550000.0
2008-11-27 13:30:00,3.74827,3.7568,3.74402,3.75016,36050000.0
2008-11-27 13:35:00,3.75505,3.75573,3.743,3.7495,28530000.0
2008-11-27 13:40:00,3.74813,3.75049,3.73698,3.74521,30760000.0
2008-11-27 13:45:00,3.74426,3.75062,3.73795,3.74857,28910000.0
2008-11-27 13:50:00,3.74883,3.75316,3.7396,3.74017,54400000.0
2008-11-27 13:55:00,3.74443,3.75058,3.73828,3.74603,39040000.0
2008-11-27 14:00:00,3.73892,3.75113,3.73892,3.74311,33760000.0
2008-11-27 14:05:00,3.74855,3.74991,3.7431,3.7463,41280000.0
2008-11-27 14:10:00,3.74279,3.75036,3.73853,3.74764,38270000.0
2008-11-27 14:15:00,3.74943,3.75083,3.73772,3.73772,39040000.0
2008-11-27 14:20:00,3.74504,3.75171,3.73932,3.74967,34550000.0
2008-11-27 14:25:00,3.74742,3.75426,3.74074,3.74763,43540000.0
2008-11-27 14:30:00,3.75391,3.7566,3.74166,3.75411,33770000.0
2008-11-27 14:35:00,3.75576,3.75746,3.74285,3.75679,34160000.0
2008-11-27 14:40:00,3.75694,3.75817,3.74521,3.75444,30410000.0
2008-11-27 14:45:00,3.75346,3.76062,3.74492,3.75797,33020000.0
2008-11-27 14:50:00,3.75446,3.76083,3.74806,3.76067,32650000.0
2008-11-27 14:55:00,3.75942,3.76552,3.75027,3.75523,38660000.0
2008-11-27 15:00:00,3.76013,3.77283,3.75403,3.76598,37140000.0
2008-11-27 15:05:00,3.76033,3.77384,3.7596,3.7596,31510000.0
2008-11-27 15:10:00,3.76383,3.77288,3.75646,3.76767,52930000.0
2008-11-27 15:15:00,3.76187,3.77085,3.75677,3.768,34910000.0
2008-11-27 15:20:00,3.75919,3.76615,3.75238,3.76444,34160000.0
2008-11-27 15:25:00,3.76286,3.76743,3.75666,3.75723,45770000.0
2008-11-27 15:30:00,3.76497,3.76717,3.75805,3.75805,37140000.0
2008-11-27 15:35:00,3.76609,3.76922,3.75616,3.76922,38660000.0
2008-11-27 15:40:00,3.76709,3.76939,3.75514,3.76558,41660000.0
2008-11-27 15:45:00,3.76599,3.76944,3.76115,3.7618,31530000.0
2008-11-27 15:50:00,3.76728,3.78221,3.76257,3.77222,35260000.0
2008-11-27 15:55:00,3.77395,3.77925,3.76793,3.77528,38270000.0
2008-11-27 16:00:00,3.78098,3.79045,3.7691,3.77716,30390000.0
2008-11-27 16:05:00,3.77097,3.78016,3.76613,3.77548,34130000.0
2008-11-27 16:10:00,3.77311,3.78004,3.76529,3.77895,36770000.0
2008-11-27 16:15:00,3.7807,3.78258,3.76853,3.77874,39390000.0
2008-11-27 16:20:00,3.77519,3.78411,3.7704,3.77359,37150000.0
2008-11-27 16:25:00,3.7825,3.78781,3.77373,3.78515,32660000.0
2008-11-27 16:30:00,3.77897,3.78527,3.76801,3.78007,32270000.0
2008-11-27 16:35:00,3.77879,3.78025,3.7688,3.77677,38280000.0
2008-11-27 16:40:00,3.77091,3.77846,3.76605,3.76649,39040000.0
2008-11-27 16:45:00,3.77095,3.77398,3.75922,3.7663,31910000.0
2008-11-27 16:50:00,3.76218,3.76779,3.75337,3.75996,35650000.0
2008-11-27 16:55:00,3.75996,3.76582,3.74734,3.75697,36780000.0
2008-11-27 17:00:00,3.75686,3.76479,3.74977,3.76387,36020000.0
2008-11-27 17:05:00,3.75891,3.7713,3.7571,3.76868,31530000.0
2008-11-27 17:10:00,3.76895,3.77207,3.75975,3.76193,30770000.0
2008-11-27 17:15:00,3.76721,3.77029,3.75409,3.75945,33020000.0
2008-11-27 17:20:00,3.7633,3.77002,3.75029,3.75772,48790000.0
2008-11-27 17:25:00,3.75756,3.76874,3.75054,3.75942,55920000.0
2008-11-27 17:30:00,3.76066,3.76403,3.74829,3.75536,34160000.0
2008-11-27 17:35:00,3.7579,3.76254,3.73815,3.74541,58560000.0
2008-11-27 17:40:00,3.74904,3.75314,3.73106,3.74829,33020000.0
2008-11-27 17:45:00,3.75009,3.75315,3.74103,3.74802,28530000.0
2008-11-27 17:50:00,3.74937,3.75847,3.74589,3.75831,28890000.0
2008-11-27 17:55:00,3.75881,3.76392,3.7473,3.75632,42790000.0
2008-11-27 18:00:00,3.76147,3.76439,3.74968,3.75941,38650000.0
2008-11-27 18:05:00,3.7512,3.76391,3.75069,3.76303,34890000.0
2008-11-27 18:10:00,3.75525,3.76308,3.74765,3.76207,36760000.0
2008-11-27 18:15:00,3.7633,3.76668,3.75349,3.76307,34510000.0
2008-11-27 18:20:00,3.76173,3.76457,3.75302,3.75826,35270000.0
2008-11-27 18:25:00,3.76207,3.76393,3.75459,3.75982,33030000.0
2008-11-27 18:30:00,3.76014,3.76311,3.74673,3.7555,42760000.0
2008-11-27 18:35:00,3.75349,3.76088,3.74632,3.75644,33390000.0
2008-11-27 18:40:00,3.74894,3.75891,3.74673,3.75805,29280000.0
2008-11-27 18:45:00,3.75715,3.76114,3.74684,3.75403,30400000.0
2008-11-27 18:50:00,3.7567,3.76392,3.74643,3.75331,31160000.0
2008-11-27 18:55:00,3.75036,3.75801,3.74398,3.7538,46900000.0
2008-11-27 19:00:00,3.75437,3.75941,3.74483,3.75901,32650000.0
2008-11-27 19:05:00,3.75682,3.75895,3.74733,3.75884,40140000.0
2008-11-27 19:10:00,3.75774,3.76234,3.74828,3.76072,41280000.0
2008-11-27 19:15:00,3.76126,3.76126,3.74835,3.75802,32280000.0
2008-11-27 19:20:00,3.75724,3.76389,3.74813,3.75849,40890000.0
2008-11-27 19:25:00,3.75845,3.76287,3.74772,3.76056,33400000.0
2008-11-27 19:30:00,3.75755,3.76333,3.74709,3.75387,40530000.0
2008-11-27 19:35:00,3.75639,3.76191,3.74616,3.74908,29630000.0
2008-11-27 19:40:00,3.75693,3.76162,3.74675,3.75238,40140000.0
2008-11-27 19:45:00,3.76075,3.76075,3.74627,3.74795,28160000.0
2008-11-27 19:50:00,3.75053,3.7584,3.74719,3.75177,32270000.0
2008-11-27 19:55:00,3.7461,3.7582,3.74529,3.7582,33020000.0
2008-11-27 20:00:00,3.74959,3.75606,3.74197,3.75069,24760000.0
2008-11-27 20:05:00,3.75187,3.75591,3.74514,3.75399,12000000.0
2008-11-27 20:10:00,3.7543,3.75691,3.7441,3.75412,48030000.0
2008-11-27 20:15:00,3.75404,3.75642,3.74443,3.75409,18760000.0
2008-11-27 20:20:00,3.7531,3.75626,3.74531,3.75199,12010000.0
2008-11-27 20:25:00,3.7557,3.75877,3.74563,3.75634,28140000.0
2008-11-27 20:30:00,3.75431,3.75889,3.74586,3.74586,31920000.0
2008-11-27 20:35:00,3.75478,3.7554,3.74363,3.74769,27010000.0
2008-11-27 20:40:00,3.75543,3.75633,3.74387,3.74842,51420000.0
2008-11-27 20:45:00,3.75789,3.75942,3.74643,3.75402,12000000.0
2008-11-27 20:50:00,3.75101,3.75689,3.74486,3.75498,14630000.0
2008-11-27 20:55:00,3.75205,3.756,3.74504,3.74819,15380000.0
2008-11-27 21:00:00,3.75947,3.75947,3.74641,3.75564,27020000.0
2008-11-27 21:05:00,3.75411,3.75862,3.74493,3.75582,27400000.0
2008-11-27 21:10:00,3.75455,3.75783,3.748,3.75156,41290000.0
2008-11-27 21:15:00,3.75902,3.75902,3.74459,3.75319,34520000.0
2008-11-27 21:20:00,3.75558,3.7579,3.74656,3.75582,33040000.0
2008-11-27 21:25:00,3.74901,3.75586,3.74555,3.75077,10140000.0
2008-11-27 21:30:00,3.75483,3.75789,3.74543,3.75235,28910000.0
2008-11-27 21:35:00,3.75212,3.75775,3.74347,3.75144,42020000.0
2008-11-27 21:40:00,3.75463,3.76243,3.74872,3.74872,30040000.0
2008-11-27 21:45:00,3.75002,3.75942,3.74656,3.75453,18760000.0
2008-11-27 21:50:00,3.75511,3.75529,3.7443,3.75392,18390000.0
2008-11-27 21:55:00,3.75207,3.75807,3.74642,3.75642,18760000.0
2008-11-27 22:00:00,3.75468,3.75786,3.74726,3.75177,13160000.0
2008-11-27 22:05:00,3.75279,3.75527,3.74556,3.75507,7530000.0
2008-11-27 22:10:00,3.7542,3.75465,3.7499,3.7523,3010000.0
2008-11-27 22:15:00,3.75537,3.75942,3.74419,3.75427,30020000.0
2008-11-27 22:20:00,3.75027,3.76014,3.74665,3.7493,28160000.0
2008-11-27 22:25:00,3.75011,3.75907,3.74475,3.75653,18000000.0
2008-11-27 22:30:00,3.75111,3.75576,3.75008,3.75475,12000000.0
2008-11-27 22:35:00,3.75108,3.75694,3.74643,3.75532,24020000.0
2008-11-27 22:40:00,3.75104,3.75929,3.7434,3.75238,37510000.0
2008-11-27 22:45:00,3.7531,3.75821,3.74628,3.75538,34540000.0
2008-11-27 22:50:00,3.75482,3.75837,3.74474,3.75419,19880000.0
2008-11-27 22:55:00,3.75443,3.75644,3.74368,3.75421,18760000.0
2008-11-27 23:00:00,3.75772,3.75772,3.74672,3.75439,6000000.0
2008-11-27 23:05:00,3.75366,3.7556,3.74265,3.74839,17260000.0
2008-11-27 23:10:00,3.74804,3.7564,3.74322,3.75305,21380000.0
2008-11-27 23:15:00,3.75707,3.75927,3.74474,3.75555,22500000.0
2008-11-27 23:20:00,3.75448,3.75688,3.74614,3.74868,34510000.0
2008-11-27 23:25:00,3.75497,3.75675,3.74287,3.75495,41260000.0
2008-11-27 23:30:00,3.75689,3.75918,3.74581,3.75369,24010000.0
2008-11-27 23:35:00,3.75165,3.75741,3.74433,3.75589,31140000.0
2008-11-27 23:40:00,3.75566,3.7568,3.74969,3.75428,8630000.0
2008-11-27 23:45:00,3.75795,3.75795,3.74393,3.75564,32640000.0
2008-11-27 23:50:00,3.74815,3.75614,3.74494,3.7541,12000000.0
2008-11-27 23:55:00,3.74961,3.75734,3.74561,3.75312,20630000.0
2008-11-28 00:00:00,3.7586,3.76336,3.74707,3.75082,24390000.0
2008-11-28 00:05:00,3.74494,3.75556,3.74432,3.7551,15750000.0
2008-11-28 00:10:00,3.75393,3.75594,3.74567,3.75197,4500000.0
2008-11-28 00:15:00,3.75566,3.75601,3.74604,3.75346,16130000.0
2008-11-28 00:20:00,3.75369,3.75497,3.74534,3.74899,17260000.0
2008-11-28 00:25:00,3.75297,3.75437,3.73912,3.75393,29290000.0
2008-11-28 00:30:00,3.75224,3.75588,3.74613,3.75033,12380000.0
2008-11-28 00:35:00,3.74894,3.75477,3.74457,3.75263,22500000.0
2008-11-28 00:40:00,3.74943,3.75571,3.74414,3.75281,13880000.0
2008-11-28 00:45:00,3.75722,3.75821,3.74508,3.75272,6000000.0
2008-11-28 00:50:00,3.75372,3.7545,3.74495,3.75262,3000000.0
2008-11-28 00:55:00,3.74951,3.75529,3.74363,3.75187,29630000.0
2008-11-28 01:00:00,3.75704,3.75704,3.74309,3.75249,18380000.0
2008-11-28 01:05:00,3.7555,3.7575,3.74228,3.75096,30770000.0
2008-11-28 01:10:00,3.75379,3.75476,3.74508,3.75274,6000000.0
2008-11-28 01:15:00,3.75485,3.75485,3.74136,3.75309,25500000.0
2008-11-28 01:20:00,3.74462,3.75451,3.74412,3.74826,15760000.0
2008-11-28 01:25:00,3.75318,3.75577,3.74338,3.75412,30010000.0
2008-11-28 01:30:00,3.75072,3.75563,3.74483,3.75102,27030000.0
2008-11-28 01:35:00,3.75055,3.75454,3.74515,3.74717,7140000.0
2008-11-28 01:40:00,3.74971,3.75748,3.74724,3.74855,19500000.0
2008-11-28 01:45:00,3.75162,3.7552,3.74488,3.75198,24000000.0
2008-11-28 01:50:00,3.7495,3.75567,3.74413,3.7531,12000000.0
2008-11-28 01:55:00,3.75031,3.75415,3.74295,3.75359,16500000.0
2008-11-28 02:00:00,3.75373,3.75736,3.74208,3.75048,26260000.0
2008-11-28 02:05:00,3.74632,3.75686,3.74251,3.74866,35250000.0
2008-11-28 02:10:00,3.75395,3.75444,3.74205,3.74872,34520000.0
2008-11-28 02:15:00,3.75423,3.75678,3.74062,3.75082,41650000.0
2008-11-28 02:20:00,3.75381,3.75752,3.74751,3.75188,11260000.0
2008-11-28 02:25:00,3.75392,3.75605,3.74508,3.74638,30780000.0
2008-11-28 02:30:00,3.75102,3.75603,3.7441,3.7441,30770000.0
2008-11-28 02:35:00,3.74618,3.75753,3.7424,3.74998,40910000.0
2008-11-28 02:40:00,3.75162,3.75792,3.74348,3.74847,30040000.0
2008-11-28 02:45:00,3.75192,3.75718,3.74244,3.75385,47690000.0
2008-11-28 02:50:00,3.74977,3.75876,3.74483,3.74899,38670000.0
2008-11-28 02:55:00,3.75405,3.75469,3.74135,3.74852,39420000.0
2008-11-28 03:00:00,3.75448,3.75736,3.74173,3.75242,28570000.0
2008-11-28 03:05:00,3.74999,3.75537,3.74212,3.75387,31540000.0
2008-11-28 03:10:00,3.75223,3.75579,3.73978,3.74808,25900000.0
2008-11-28 03:15:00,3.7507,3.75853,3.74232,3.74852,34150000.0
2008-11-28 03:20:00,3.75201,3.75606,3.74426,3.75318,27420000.0
2008-11-28 03:25:00,3.7535,3.75433,3.74432,3.75027,24020000.0
2008-11-28 03:30:00,3.7564,3.7564,3.74188,3.75235,38270000.0
2008-11-28 03:35:00,3.74437,3.75584,3.74208,3.74928,26270000.0
2008-11-28 03:40:00,3.75074,3.75523,3.74394,3.75377,23660000.0
2008-11-28 03:45:00,3.75303,3.75888,3.74498,3.75323,35280000.0
2008-11-28 03:50:00,3.75141,3.75861,3.74396,3.75436,32290000.0
2008-11-28 03:55:00,3.75098,3.75733,3.74573,3.75596,33010000.0
2008-11-28 04:00:00,3.75578,3.76089,3.74767,3.75435,36060000.0
2008-11-28 04:05:00,3.75599,3.75675,3.74483,3.75538,30380000.0
2008-11-28 04:10:00,3.75216,3.75735,3.74611,3.75638,27390000.0
2008-11-28 04:15:00,3.75434,3.76266,3.74241,3.75291,29650000.0
2008-11-28 04:20:00,3.75645,3.75759,3.7472,3.75667,24400000.0
2008-11-28 04:25:00,3.75099,3.76184,3.74413,3.75661,28510000.0
2008-11-28 04:30:00,3.75977,3.75977,3.74574,3.75587,34140000.0
2008-11-28 04:35:00,3.75456,3.75668,3.74546,3.7553,43510000.0
2008-11-28 04:40:00,3.74931,3.76037,3.74661,3.75425,31880000.0
2008-11-28 04:45:00,3.75612,3.76029,3.74784,3.75646,41640000.0
2008-11-28 04:50:00,3.75383,3.7577,3.74603,3.75367,30760000.0
2008-11-28 04:55:00,3.75602,3.76068,3.74594,3.74665,46140000.0
2008-11-28 05:00:00,3.75896,3.75917,3.74585,3.75226,26630000.0
2008-11-28 05:05:00,3.75624,3.75779,3.7446,3.7552,43150000.0
2008-11-28 05:10:00,3.75646,3.75727,3.74618,3.75419,35260000.0
2008-11-28 05:15:00,3.7594,3.7594,3.74549,3.74624,28140000.0
2008-11-28 05:20:00,3.7554,3.7573,3.74473,3.75522,44270000.0
2008-11-28 05:25:00,3.75264,3.75664,3.74525,3.75652,37530000.0
2008-11-28 05:30:00,3.753,3.76017,3.74613,3.75645,26250000.0
2008-11-28 05:35:00,3.75671,3.75671,3.74533,3.75597,25880000.0
2008-11-28 05:40:00,3.74742,3.75848,3.74742,3.75434,29640000.0
2008-11-28 05:45:00,3.75939,3.75939,3.74393,3.75752,20270000.0
2008-11-28 05:50:00,3.74777,3.7565,3.74344,3.75289,22140000.0
2008-11-28 05:55:00,3.75666,3.75672,3.74611,3.75128,17280000.0
2008-11-28 06:00:00,3.75507,3.76088,3.74528,3.75055,24760000.0
2008-11-28 06:05:00,3.75526,3.76204,3.74712,3.75247,32250000.0
2008-11-28 06:10:00,3.75424,3.75846,3.74438,3.75491,27010000.0
2008-11-28 06:15:00,3.75667,3.75667,3.74563,3.75313,21760000.0
2008-11-28 06:20:00,3.75575,3.7576,3.74416,3.75228,20260000.0
2008-11-28 06:25:00,3.74684,3.76169,3.74592,3.75669,28150000.0
2008-11-28 06:30:00,3.75765,3.7578,3.74727,3.75466,26630000.0
2008-11-28 06:35:00,3.75697,3.76077,3.74593,3.75605,34890000.0
2008-11-28 06:40:00,3.75123,3.75799,3.74682,3.7544,24780000.0
2008-11-28 06:45:00,3.75474,3.75878,3.74586,3.75026,22150000.0
2008-11-28 06:50:00,3.75479,3.75781,3.74775,3.75674,19520000.0
2008-11-28 06:55:00,3.75666,3.75859,3.74533,3.75447,30010000.0
2008-11-28 07:00:00,3.75471,3.75827,3.74618,3.75495,18750000.0
2008-11-28 07:05:00,3.75255,3.75672,3.74283,3.75468,40160000.0
2008-11-28 07:10:00,3.7478,3.75743,3.74387,3.75314,39790000.0
2008-11-28 07:15:00,3.75137,3.75556,3.74472,3.75249,20660000.0
2008-11-28 07:20:00,3.75411,3.75595,3.74392,3.75443,31510000.0
2008-11-28 07:25:00,3.75417,3.75431,3.74805,3.75431,16890000.0
2008-11-28 07:30:00,3.75253,3.75788,3.74404,3.75249,34130000.0
2008-11-28 07:35:00,3.74955,3.75479,3.74424,3.7517,33380000.0
2008-11-28 07:40:00,3.75437,3.7573,3.74369,3.75167,30010000.0
2008-11-28 07:45:00,3.75194,3.75655,3.73991,3.74968,32260000.0
2008-11-28 07:50:00,3.75376,3.75589,3.74502,3.7502,24760000.0
2008-11-28 07:55:00,3.74462,3.75676,3.74462,3.75522,34510000.0
2008-11-28 08:00:00,3.75209,3.7575,3.74054,3.75289,48380000.0
2008-11-28 08:05:00,3.75361,3.75524,3.7439,3.7494,29630000.0
2008-11-28 08:10:00,3.74238,3.75826,3.74238,3.74904,24760000.0
2008-11-28 08:15:00,3.7517,3.75858,3.74108,3.75171,33030000.0
2008-11-28 08:20:00,3.75418,3.75813,3.74407,3.75402,28890000.0
2008-11-28 08:25:00,3.75347,3.75527,3.7486,3.75399,22150000.0
2008-11-28 08:30:00,3.75638,3.75638,3.73978,3.75005,28520000.0
2008-11-28 08:35:00,3.75376,3.7591,3.74433,3.75671,29260000.0
2008-11-28 08:40:00,3.75536,3.76142,3.74693,3.75514,29270000.0
2008-11-28 08:45:00,3.7597,3.7597,3.74816,3.75413,24780000.0
2008-11-28 08:50:00,3.75479,3.76014,3.74321,3.75531,38280000.0
2008-11-28 08:55:00,3.75443,3.76193,3.74902,3.75653,32650000.0
2008-11-28 09:00:00,3.75684,3.75898,3.74406,3.75479,36030000.0
2008-11-28 09:05:00,3.75485,3.76035,3.74358,3.7565,30760000.0
2008-11-28 09:10:00,3.74713,3.75615,3.74055,3.75369,21770000.0
2008-11-28 09:15:00,3.7542,3.75536,3.744,3.74773,34140000.0
2008-11-28 09:20:00,3.74337,3.75405,3.74076,3.74076,33010000.0
2008-11-28 09:25:00,3.74438,3.75247,3.73943,3.74529,27400000.0
2008-11-28 09:30:00,3.74933,3.75499,3.74136,3.74696,37900000.0
2008-11-28 09:35:00,3.74835,3.75319,3.74345,3.75275,28150000.0
2008-11-28 09:40:00,3.74525,3.75314,3.73678,3.75214,52530000.0
2008-11-28 09:45:00,3.74449,3.75586,3.74247,3.7462,34150000.0
2008-11-28 09:50:00,3.74842,3.75242,3.73934,3.74983,34550000.0
2008-11-28 09:55:00,3.74485,3.75512,3.73858,3.74981,35650000.0
2008-11-28 10:00:00,3.75217,3.75217,3.73872,3.73872,25160000.0
2008-11-28 10:05:00,3.74924,3.75304,3.7397,3.75046,30400000.0
2008-11-28 10:10:00,3.74972,3.76606,3.74354,3.7534,41260000.0
2008-11-28 10:15:00,3.7581,3.7581,3.74396,3.75311,37920000.0
2008-11-28 10:20:00,3.75454,3.75685,3.74491,3.74934,36390000.0
2008-11-28 10:25:00,3.75234,3.75865,3.74699,3.75718,33760000.0
2008-11-28 10:30:00,3.75568,3.75845,3.74682,3.75715,30790000.0
2008-11-28 10:35:00,3.75465,3.75615,3.74756,3.75049,32270000.0
2008-11-28 10:40:00,3.74776,3.75599,3.74259,3.74678,42410000.0
2008-11-28 10:45:00,3.75194,3.75324,3.74152,3.75077,34540000.0
2008-11-28 10:50:00,3.75255,3.75564,3.74033,3.7498,37140000.0
2008-11-28 10:55:00,3.74979,3.75395,3.74011,3.7519,48410000.0
2008-11-28 11:00:00,3.75191,3.75191,3.74029,3.74731,40160000.0
2008-11-28 11:05:00,3.75056,3.75148,3.74188,3.75088,35640000.0
2008-11-28 11:10:00,3.74647,3.75561,3.74122,3.74997,42760000.0
2008-11-28 11:15:00,3.74505,3.75098,3.73992,3.75098,32280000.0
2008-11-28 11:20:00,3.75032,3.75198,3.73918,3.74838,28140000.0
2008-11-28 11:25:00,3.74748,3.7543,3.74102,3.7509,37170000.0
2008-11-28 11:30:00,3.75013,3.75392,3.7378,3.73975,46530000.0
2008-11-28 11:35:00,3.74682,3.75212,3.74016,3.75134,46900000.0
2008-11-28 11:40:00,3.75207,3.75223,3.74207,3.75031,33410000.0
2008-11-28 11:45:00,3.74261,3.75469,3.74134,3.74507,39020000.0
2008-11-28 11:50:00,3.7506,3.75309,3.74063,3.75178,29640000.0
2008-11-28 11:55:00,3.75273,3.75479,3.74168,3.7522,44290000.0
2008-11-28 12:00:00,3.74466,3.75276,3.73991,3.74984,30780000.0
2008-11-28 12:05:00,3.74089,3.75411,3.74089,3.75203,30400000.0
2008-11-28 12:10:00,3.75061,3.75436,3.73952,3.74388,44660000.0
2008-11-28 12:15:00,3.74972,3.75569,3.73823,3.7535,49540000.0
2008-11-28 12:20:00,3.75352,3.75608,3.74496,3.7539,30390000.0
2008-11-28 12:25:00,3.74993,3.75838,3.74509,3.75613,31530000.0
2008-11-28 12:30:00,3.75569,3.76125,3.74444,3.75525,41640000.0
2008-11-28 12:35:00,3.75598,3.75698,3.74497,3.7545,30410000.0
2008-11-28 12:40:00,3.75278,3.75751,3.74443,3.74577,36020000.0
2008-11-28 12:45:00,3.75276,3.75537,3.74135,3.75341,30390000.0
2008-11-28 12:50:00,3.75092,3.75543,3.74528,3.7534,34530000.0
2008-11-28 12:55:00,3.7515,3.75618,3.74012,3.75196,47660000.0
2008-11-28 13:00:00,3.75043,3.75229,3.73671,3.74905,51420000.0
2008-11-28 13:05:00,3.75072,3.75612,3.74276,3.74814,40510000.0
2008-11-28 13:10:00,3.75221,3.75339,3.74187,3.75126,31910000.0
2008-11-28 13:15:00,3.75447,3.7582,3.74583,3.75274,33770000.0
2008-11-28 13:20:00,3.74834,3.75464,3.74285,3.74673,32650000.0
2008-11-28 13:25:00,3.75195,3.75313,3.74208,3.7468,39400000.0
2008-11-28 13:30:00,3.74702,3.7639,3.74248,3.75261,38640000.0
2008-11-28 13:35:00,3.75527,3.75821,3.7449,3.75627,30020000.0
2008-11-28 13:40:00,3.75454,3.76021,3.74607,3.75668,29640000.0
2008-11-28 13:45:00,3.75528,3.76103,3.75024,3.75883,30760000.0
2008-11-28 13:50:00,3.75869,3.773,3.75187,3.76093,53660000.0
2008-11-28 13:55:00,3.76426,3.78149,3.76029,3.7697,41660000.0
2008-11-28 14:00:00,3.76048,3.7777,3.76048,3.76989,33760000.0
2008-11-28 14:05:00,3.7759,3.77617,3.76548,3.77014,39770000.0
2008-11-28 14:10:00,3.76527,3.77674,3.76527,3.77352,36030000.0
2008-11-28 14:15:00,3.77324,3.77483,3.76429,3.76429,40520000.0
2008-11-28 14:20:00,3.76859,3.77329,3.76048,3.76757,33020000.0
2008-11-28 14:25:00,3.76708,3.7714,3.76039,3.7671,43160000.0
2008-11-28 14:30:00,3.76043,3.77059,3.75673,3.76583,34140000.0
2008-11-28 14:35:00,3.76692,3.76889,3.75525,3.76838,35660000.0
2008-11-28 14:40:00,3.76981,3.77058,3.7612,3.76577,31520000.0
2008-11-28 14:45:00,3.7657,3.76923,3.75629,3.7636,32270000.0
2008-11-28 14:50:00,3.75993,3.76639,3.75373,3.7603,33380000.0
2008-11-28 14:55:00,3.76527,3.76527,3.75344,3.75344,36790000.0
2008-11-28 15:00:00,3.75765,3.76737,3.75342,3.76497,37140000.0
2008-11-28 15:05:00,3.75607,3.77098,3.75477,3.7613,31520000.0
2008-11-28 15:10:00,3.76528,3.77259,3.7598,3.76661,55890000.0
2008-11-28 15:15:00,3.76074,3.77026,3.75693,3.76892,36020000.0
2008-11-28 15:20:00,3.76072,3.76742,3.75273,3.76597,37160000.0
2008-11-28 15:25:00,3.76252,3.76863,3.75877,3.7596,45030000.0
2008-11-28 15:30:00,3.76835,3.76966,3.76128,3.76183,36400000.0
2008-11-28 15:35:00,3.76658,3.76891,3.75291,3.76758,37530000.0
2008-11-28 15:40:00,3.7682,3.77021,3.75481,3.75899,42770000.0
2008-11-28 15:45:00,3.75877,3.75877,3.74771,3.74899,31890000.0
2008-11-28 15:50:00,3.75302,3.75608,3.743,3.74551,30770000.0
2008-11-28 15:55:00,3.75352,3.75844,3.74868,3.75409,38660000.0
2008-11-28 16:00:00,3.75771,3.75982,3.7479,3.75775,30390000.0
2008-11-28 16:05:00,3.75302,3.76362,3.7494,3.76134,31890000.0
2008-11-28 16:10:00,3.75818,3.76674,3.75038,3.76141,36770000.0
2008-11-28 16:15:00,3.76349,3.76436,3.75233,3.76162,38280000.0
2008-11-28 16:20:00,3.75608,3.76744,3.75004,3.75685,37150000.0
2008-11-28 16:25:00,3.76725,3.77184,3.75869,3.77063,31900000.0
2008-11-28 16:30:00,3.76552,3.77276,3.75264,3.76766,32640000.0
2008-11-28 16:35:00,3.76669,3.76974,3.76009,3.76782,35650000.0
2008-11-28 16:40:00,3.76679,3.76851,3.75549,3.75968,36050000.0
2008-11-28 16:45:00,3.76486,3.76679,3.75525,3.76278,31540000.0
2008-11-28 16:50:00,3.7593,3.76458,3.75286,3.7602,36380000.0
2008-11-28 16:55:00,3.7587,3.76842,3.7534,3.76499,37520000.0
2008-11-28 17:00:00,3.76244,3.76757,3.75563,3.76518,37160000.0
2008-11-28 17:05:00,3.76057,3.77168,3.75591,3.765,32640000.0
2008-11-28 17:10:00,3.76444,3.76898,3.75546,3.76146,31530000.0
2008-11-28 17:15:00,3.76873,3.76936,3.75625,3.76395,33020000.0
2008-11-28 17:20:00,3.76676,3.77312,3.75469,3.76115,49890000.0
2008-11-28 17:25:00,3.7599,3.76503,3.74995,3.75747,55920000.0
2008-11-28 17:30:00,3.76279,3.76796,3.75714,3.76201,33790000.0
2008-11-28 17:35:00,3.76248,3.76986,3.75367,3.75895,60800000.0
2008-11-28 17:40:00,3.7662,3.77352,3.75591,3.76195,32650000.0
2008-11-28 17:45:00,3.76455,3.77057,3.75629,3.76449,29640000.0
2008-11-28 17:50:00,3.76639,3.78214,3.7633,3.77675,27780000.0
2008-11-28 17:55:00,3.7771,3.7848,3.76545,3.77962,42780000.0
2008-11-28 18:00:00,3.78536,3.78541,3.76552,3.77361,38280000.0
2008-11-28 18:05:00,3.76578,3.77827,3.76578,3.77714,32280000.0
2008-11-28 18:10:00,3.77038,3.77775,3.76352,3.77408,36020000.0
2008-11-28 18:15:00,3.7723,3.78259,3.76913,3.77566,34140000.0
2008-11-28 18:20:00,3.77128,3.78529,3.76938,3.77573,34540000.0
2008-11-28 18:25:00,3.78207,3.7843,3.76422,3.7755,33030000.0
2008-11-28 18:30:00,3.77673,3.78393,3.76547,3.76835,41650000.0
2008-11-28 18:35:00,3.76452,3.77839,3.76127,3.77698,36770000.0
2008-11-28 18:40:00,3.76852,3.77895,3.76738,3.77759,30770000.0
2008-11-28 18:45:00,3.77601,3.77868,3.76764,3.7726,30770000.0
2008-11-28 18:50:00,3.77691,3.78079,3.76646,3.77855,33020000.0
2008-11-28 18:55:00,3.7744,3.78164,3.76836,3.77551,46520000.0
2008-11-28 19:00:00,3.77297,3.77925,3.76467,3.77863,32650000.0
2008-11-28 19:05:00,3.77836,3.78213,3.76965,3.78108,39400000.0
2008-11-28 19:10:00,3.7791,3.78122,3.76725,3.78119,38670000.0
2008-11-28 19:15:00,3.78067,3.78159,3.76428,3.77651,34130000.0
2008-11-28 19:20:00,3.77577,3.77922,3.76688,3.77805,39770000.0
2008-11-28 19:25:00,3.77165,3.77839,3.76684,3.77778,33390000.0
2008-11-28 19:30:00,3.77336,3.77972,3.76578,3.7729,39030000.0
2008-11-28 19:35:00,3.77797,3.77906,3.76689,3.77459,27010000.0
2008-11-28 19:40:00,3.77734,3.77911,3.76619,3.7711,39780000.0
2008-11-28 19:45:00,3.7763,3.77787,3.76541,3.76837,31140000.0
2008-11-28 19:50:00,3.77254,3.77878,3.76658,3.77477,30020000.0
2008-11-28 19:55:00,3.7784,3.78117,3.76509,3.77601,37900000.0
2008-11-28 20:00:00,3.77693,3.77913,3.76797,3.77179,28900000.0
2008-11-28 20:05:00,3.7776,3.77975,3.7696,3.77396,32270000.0
2008-11-28 20:10:00,3.7786,3.77949,3.76722,3.77674,38630000.0
2008-11-28 20:15:00,3.78062,3.78062,3.76829,3.77817,29640000.0
2008-11-28 20:20:00,3.77712,3.78851,3.76517,3.78851,33020000.0
2008-11-28 20:25:00,3.78105,3.80104,3.77648,3.79958,33760000.0
2008-11-28 20:30:00,3.79168,3.79749,3.77939,3.77957,25530000.0
2008-11-28 20:35:00,3.77919,3.78476,3.77343,3.78363,25520000.0
2008-11-28 20:40:00,3.78059,3.78608,3.77363,3.77787,42760000.0
2008-11-28 20:45:00,3.78583,3.78593,3.77553,3.77591,25510000.0
2008-11-28 20:50:00,3.78331,3.78634,3.77423,3.77429,27760000.0
2008-11-28 20:55:00,3.78424,3.78917,3.7744,3.7843,43520000.0
2008-11-28 21:00:00,3.77992,3.78531,3.77459,3.78339,12760000.0
2008-11-28 21:05:00,3.78069,3.78769,3.77467,3.78409,34500000.0
2008-11-28 21:10:00,3.78277,3.78573,3.77552,3.77977,39040000.0
2008-11-28 21:15:00,3.78281,3.78584,3.77542,3.7791,22160000.0
2008-11-28 21:20:00,3.78128,3.78601,3.76619,3.7662,25530000.0
2008-11-28 21:25:00,3.77284,3.78922,3.76872,3.7871,19890000.0
2008-11-28 21:30:00,3.7815,3.78723,3.77226,3.78173,30410000.0
2008-11-28 21:35:00,3.78254,3.78929,3.77756,3.783,37530000.0
2008-11-28 21:40:00,3.78683,3.78914,3.77668,3.78742,30780000.0
2008-11-28 21:45:00,3.78043,3.78835,3.77349,3.78457,27020000.0
2008-11-28 21:50:00,3.78364,3.78661,3.77636,3.78574,24790000.0
2008-11-28 21:55:00,3.78687,3.78982,3.77667,3.7866,28900000.0
2008-11-28 22:00:00,3.78601,3.78877,3.77565,3.78488,33390000.0
2008-11-28 22:05:00,3.78065,3.78823,3.77667,3.78437,30770000.0
2008-11-28 22:10:00,3.78174,3.78789,3.77738,3.78728,28160000.0
2008-11-28 22:15:00,3.78597,3.78871,3.77719,3.77985,31510000.0
2008-11-28 22:20:00,3.78174,3.78744,3.77926,3.78738,12020000.0
2008-11-28 22:25:00,3.78487,3.79135,3.77455,3.78719,28900000.0
2008-11-28 22:30:00,3.78446,3.79047,3.77945,3.78944,25140000.0
2008-11-28 22:35:00,3.78935,3.79081,3.77792,3.78414,37890000.0
2008-11-28 22:40:00,3.78496,3.79133,3.77656,3.78907,36410000.0
2008-11-28 22:45:00,3.78713,3.79339,3.78057,3.78412,27010000.0
2008-11-28 22:50:00,3.78354,3.79258,3.77922,3.78876,28130000.0
2008-11-28 22:55:00,3.78812,3.78981,3.77655,3.77655,27400000.0
2008-11-28 23:00:00,3.783,3.78368,3.77142,3.78137,24010000.0
2008-11-28 23:05:00,3.78317,3.79162,3.78317,3.78632,21750000.0
2008-11-28 23:10:00,3.79089,3.79385,3.77988,3.78956,31130000.0
2008-11-28 23:15:00,3.78893,3.79367,3.78267,3.78729,33770000.0
2008-11-28 23:20:00,3.78972,3.80082,3.78358,3.79063,29640000.0
2008-11-28 23:25:00,3.79809,3.79863,3.77046,3.77876,45430000.0
2008-11-28 23:30:00,3.77551,3.78528,3.77105,3.77583,43520000.0
2008-11-28 23:35:00,3.77847,3.78059,3.77002,3.77872,33800000.0
2008-11-28 23:40:00,3.77851,3.78091,3.76693,3.77549,37150000.0
2008-11-28 23:45:00,3.78299,3.78299,3.77025,3.77405,31510000.0
2008-11-28 23:50:00,3.76942,3.77928,3.7686,3.76892,29270000.0
2008-11-28 23:55:00,3.77742,3.7811,3.76343,3.76874,37910000.0
2008-12-01 00:00:00,3.78539,3.78539,3.77486,3.7794,3000000.0
2008-12-01 00:15:00,3.78539,3.78688,3.78174,3.78606,7500000.0
2008-12-01 00:20:00,3.7789,3.77972,3.77012,3.7779,3000000.0
2008-12-01 00:30:00,3.77721,3.78625,3.77288,3.78374,12760000.0
2008-12-01 00:35:00,3.77772,3.78303,3.77407,3.77407,3750000.0
2008-12-01 00:45:00,3.77562,3.78656,3.77298,3.78238,13880000.0
2008-12-01 01:00:00,3.78742,3.78841,3.77882,3.78649,3000000.0
2008-12-01 01:15:00,3.77738,3.78733,3.77513,3.78549,20260000.0
2008-12-01 01:25:00,3.78066,3.78726,3.7769,3.78281,14650000.0
2008-12-01 01:30:00,3.78135,3.79373,3.77842,3.78437,15000000.0
2008-12-01 01:35:00,3.78925,3.79647,3.78594,3.79302,6750000.0
2008-12-01 01:40:00,3.77874,3.79595,3.7758,3.77879,34510000.0
2008-12-01 01:45:00,3.78901,3.79985,3.77727,3.78812,49160000.0
2008-12-01 01:50:00,3.79195,3.79511,3.78389,3.79451,28150000.0
2008-12-01 01:55:00,3.789,3.79655,3.78207,3.79558,31500000.0
2008-12-01 02:00:00,3.79294,3.79563,3.78052,3.78673,25520000.0
2008-12-01 02:05:00,3.7884,3.79468,3.78119,3.78745,28890000.0
2008-12-01 02:10:00,3.79004,3.79117,3.77853,3.78088,33790000.0
2008-12-01 02:15:00,3.78313,3.79147,3.77794,3.78696,42020000.0
2008-12-01 02:20:00,3.78812,3.78939,3.77226,3.78371,33030000.0
2008-12-01 02:25:00,3.78746,3.78839,3.77771,3.77986,34150000.0
2008-12-01 02:30:00,3.78402,3.78903,3.77678,3.78484,33390000.0
2008-12-01 02:35:00,3.77648,3.78786,3.77384,3.78075,39800000.0
2008-12-01 02:40:00,3.78194,3.78728,3.77378,3.77982,36770000.0
2008-12-01 02:45:00,3.7831,3.78944,3.77849,3.78669,40920000.0
2008-12-01 02:50:00,3.77908,3.78965,3.77525,3.7843,38680000.0
2008-12-01 02:55:00,3.78316,3.80015,3.78265,3.78545,58520000.0
2008-12-01 03:00:00,3.79057,3.79522,3.78046,3.78306,54030000.0
2008-12-01 03:05:00,3.78673,3.79548,3.78129,3.79085,39820000.0
2008-12-01 03:10:00,3.78962,3.79598,3.78191,3.79253,37510000.0
2008-12-01 03:15:00,3.78659,3.79089,3.77108,3.78417,51420000.0
2008-12-01 03:20:00,3.78147,3.7832,3.76843,3.7725,34890000.0
2008-12-01 03:25:00,3.77671,3.78367,3.76791,3.77313,37890000.0
2008-12-01 03:30:00,3.77914,3.7813,3.76726,3.77622,43910000.0
2008-12-01 03:35:00,3.77365,3.79216,3.76911,3.77678,38270000.0
2008-12-01 03:40:00,3.78226,3.783,3.76927,3.77869,42780000.0
2008-12-01 03:45:00,3.7786,3.78476,3.77077,3.78005,46530000.0
2008-12-01 03:50:00,3.77712,3.78679,3.76997,3.78102,49920000.0
2008-12-01 03:55:00,3.77796,3.78795,3.77402,3.78525,38660000.0
2008-12-01 04:00:00,3.78239,3.78816,3.772,3.78031,54790000.0
2008-12-01 04:05:00,3.78345,3.78852,3.77071,3.78608,30020000.0
2008-12-01 04:10:00,3.7862,3.78755,3.77627,3.78646,28150000.0
2008-12-01 04:15:00,3.77981,3.78787,3.77557,3.7848,42790000.0
2008-12-01 04:20:00,3.78554,3.78886,3.77733,3.77913,27390000.0
2008-12-01 04:25:00,3.78663,3.7888,3.77513,3.78681,32650000.0
2008-12-01 04:30:00,3.78443,3.79187,3.77525,3.7834,30410000.0
2008-12-01 04:35:00,3.78763,3.79017,3.77678,3.78713,34540000.0
2008-12-01 04:40:00,3.77619,3.79052,3.77385,3.78533,42050000.0
2008-12-01 04:45:00,3.79059,3.79138,3.77296,3.77296,30390000.0
2008-12-01 04:50:00,3.77428,3.7892,3.77031,3.7835,27780000.0
2008-12-01 04:55:00,3.78148,3.78813,3.76844,3.78418,44290000.0
2008-12-01 05:00:00,3.78008,3.78589,3.77609,3.77923,18000000.0
2008-12-01 05:05:00,3.78413,3.78576,3.77372,3.78365,37510000.0
2008-12-01 05:10:00,3.78234,3.78515,3.77238,3.78336,33760000.0
2008-12-01 05:15:00,3.78195,3.78475,3.77389,3.78168,17630000.0
2008-12-01 05:20:00,3.78312,3.78561,3.77339,3.78265,35640000.0
2008-12-01 05:25:00,3.78349,3.78754,3.77338,3.78741,36030000.0
2008-12-01 05:30:00,3.77752,3.78643,3.77399,3.78146,37520000.0
2008-12-01 05:35:00,3.78365,3.78512,3.77453,3.78371,33760000.0
2008-12-01 05:40:00,3.77597,3.79008,3.77277,3.78716,34510000.0
2008-12-01 05:45:00,3.78711,3.7893,3.77672,3.78457,27410000.0
2008-12-01 05:50:00,3.78785,3.78895,3.77621,3.78652,17630000.0
2008-12-01 06:00:00,3.78611,3.79067,3.78102,3.78139,23630000.0
2008-12-01 06:05:00,3.78734,3.7892,3.77871,3.78428,11260000.0
2008-12-01 06:10:00,3.78663,3.7913,3.77707,3.78774,17630000.0
2008-12-01 06:15:00,3.79079,3.79079,3.77714,3.78662,18020000.0
2008-12-01 06:20:00,3.7841,3.79145,3.77851,3.78885,34520000.0
2008-12-01 06:25:00,3.7788,3.79011,3.77799,3.78607,22530000.0
2008-12-01 06:30:00,3.78664,3.79216,3.77849,3.78564,33380000.0
2008-12-01 06:35:00,3.78864,3.79364,3.77466,3.77466,42400000.0
2008-12-01 06:40:00,3.78132,3.79614,3.78001,3.78504,33010000.0
2008-12-01 06:45:00,3.77713,3.78751,3.77459,3.78435,23630000.0
2008-12-01 06:50:00,3.77842,3.78631,3.77439,3.78469,27010000.0
2008-12-01 06:55:00,3.78106,3.79024,3.77284,3.7821,33010000.0
2008-12-01 07:00:00,3.77825,3.78658,3.77333,3.77956,30760000.0
2008-12-01 07:05:00,3.77288,3.78581,3.77288,3.77999,43890000.0
2008-12-01 07:10:00,3.77629,3.78677,3.77565,3.78289,24010000.0
2008-12-01 07:15:00,3.78652,3.78652,3.77548,3.78512,22880000.0
2008-12-01 07:20:00,3.78495,3.78715,3.77477,3.78371,29260000.0
2008-12-01 07:25:00,3.78448,3.7895,3.77159,3.77443,30020000.0
2008-12-01 07:30:00,3.78354,3.78897,3.77298,3.78478,30790000.0
2008-12-01 07:35:00,3.7804,3.78681,3.77313,3.78339,24030000.0
2008-12-01 07:40:00,3.78436,3.78648,3.7739,3.78244,24380000.0
2008-12-01 07:45:00,3.78192,3.78766,3.77475,3.78338,29280000.0
2008-12-01 07:50:00,3.78129,3.78541,3.77378,3.78352,25520000.0
2008-12-01 07:55:00,3.7799,3.78691,3.77314,3.78571,26270000.0
2008-12-01 08:00:00,3.78324,3.78812,3.77499,3.78556,35670000.0
2008-12-01 08:05:00,3.78238,3.78593,3.77323,3.78377,31130000.0
2008-12-01 08:10:00,3.78282,3.78766,3.77591,3.78116,30040000.0
2008-12-01 08:15:00,3.78337,3.78884,3.77268,3.7796,31550000.0
2008-12-01 08:20:00,3.78474,3.78474,3.77194,3.78192,31890000.0
2008-12-01 08:25:00,3.78006,3.78606,3.76944,3.78323,26650000.0
2008-12-01 08:30:00,3.78488,3.78488,3.77125,3.78201,27760000.0
2008-12-01 08:35:00,3.78096,3.78294,3.77009,3.7801,31900000.0
2008-12-01 08:40:00,3.77775,3.78409,3.76835,3.77931,25530000.0
2008-12-01 08:45:00,3.77895,3.78084,3.76997,3.77474,22150000.0
2008-12-01 08:50:00,3.77886,3.78294,3.76889,3.7804,38660000.0
2008-12-01 08:55:00,3.77804,3.78326,3.77052,3.77818,33030000.0
2008-12-01 09:00:00,3.77852,3.77962,3.76798,3.76958,34910000.0
2008-12-01 09:05:00,3.77598,3.78274,3.77032,3.77238,31540000.0
2008-12-01 09:10:00,3.77656,3.78519,3.77012,3.78328,27390000.0
2008-12-01 09:15:00,3.78704,3.78704,3.77559,3.77694,28510000.0
2008-12-01 09:20:00,3.77374,3.78413,3.77293,3.77293,30050000.0
2008-12-01 09:25:00,3.77737,3.78528,3.76863,3.78058,26660000.0
2008-12-01 09:30:00,3.78047,3.7892,3.77697,3.78136,34160000.0
2008-12-01 09:35:00,3.78404,3.80131,3.78182,3.79405,27010000.0
2008-12-01 09:40:00,3.7889,3.7963,3.78196,3.79529,52160000.0
2008-12-01 09:45:00,3.7882,3.80397,3.78765,3.7926,34520000.0
2008-12-01 09:50:00,3.79462,3.80573,3.78642,3.80298,35640000.0
2008-12-01 09:55:00,3.79415,3.81133,3.79415,3.80865,35280000.0
2008-12-01 10:00:00,3.80818,3.81161,3.79388,3.79388,26650000.0
2008-12-01 10:05:00,3.80337,3.80992,3.79412,3.80811,29660000.0
2008-12-01 10:10:00,3.80606,3.80841,3.79597,3.80137,40140000.0
2008-12-01 10:15:00,3.80819,3.81019,3.79695,3.80736,41270000.0
2008-12-01 10:20:00,3.80923,3.81106,3.79782,3.80375,34910000.0
2008-12-01 10:25:00,3.80404,3.82678,3.80008,3.82124,33400000.0
2008-12-01 10:30:00,3.82004,3.82663,3.81321,3.82021,32270000.0
2008-12-01 10:35:00,3.82099,3.82222,3.80951,3.81941,34510000.0
2008-12-01 10:40:00,3.81451,3.82217,3.8083,3.81543,43150000.0
2008-12-01 10:45:00,3.81932,3.82123,3.80679,3.81639,33780000.0
2008-12-01 10:50:00,3.81855,3.82112,3.80965,3.81976,36410000.0
2008-12-01 10:55:00,3.81948,3.82257,3.80727,3.81779,49150000.0
2008-12-01 11:00:00,3.81891,3.82288,3.81102,3.81701,40520000.0
2008-12-01 11:05:00,3.82303,3.82545,3.81648,3.82376,36010000.0
2008-12-01 11:10:00,3.81821,3.82438,3.81238,3.82333,42390000.0
2008-12-01 11:15:00,3.82149,3.82968,3.81309,3.8276,33770000.0
2008-12-01 11:20:00,3.82716,3.83987,3.81808,3.83761,28510000.0
2008-12-01 11:25:00,3.83752,3.84472,3.82962,3.8391,39390000.0
2008-12-01 11:30:00,3.84021,3.84767,3.83395,3.83704,48010000.0
2008-12-01 11:35:00,3.84019,3.84406,3.83019,3.8414,45780000.0
2008-12-01 11:40:00,3.84283,3.84465,3.82887,3.83842,34890000.0
2008-12-01 11:45:00,3.82786,3.83716,3.82242,3.82814,37160000.0
2008-12-01 11:50:00,3.83394,3.84185,3.8244,3.8384,30750000.0
2008-12-01 11:55:00,3.8391,3.8485,3.8305,3.84641,44300000.0
2008-12-01 12:00:00,3.84154,3.85255,3.83913,3.84945,32260000.0
2008-12-01 12:05:00,3.84125,3.86667,3.84125,3.86575,30770000.0
2008-12-01 12:10:00,3.86497,3.86583,3.84907,3.85044,46150000.0
2008-12-01 12:15:00,3.85704,3.866,3.84998,3.866,51400000.0
2008-12-01 12:20:00,3.8685,3.86964,3.85062,3.86072,30760000.0
2008-12-01 12:25:00,3.85595,3.86018,3.84803,3.8547,33010000.0
2008-12-01 12:30:00,3.85566,3.86203,3.84471,3.85357,40910000.0
2008-12-01 12:35:00,3.8547,3.85633,3.84448,3.85188,30390000.0
2008-12-01 12:40:00,3.85412,3.85568,3.84522,3.84565,35650000.0
2008-12-01 12:45:00,3.85346,3.85411,3.84116,3.85107,29650000.0
2008-12-01 12:50:00,3.84959,3.85752,3.84645,3.85016,36760000.0
2008-12-01 12:55:00,3.85375,3.8585,3.84369,3.85476,46920000.0
2008-12-01 13:00:00,3.8559,3.85812,3.84338,3.85471,49530000.0
2008-12-01 13:05:00,3.85592,3.85839,3.84163,3.84547,39410000.0
2008-12-01 13:10:00,3.85247,3.85247,3.84006,3.84855,30770000.0
2008-12-01 13:15:00,3.85155,3.85297,3.83915,3.84831,35270000.0
2008-12-01 13:20:00,3.84428,3.8494,3.83847,3.84138,31900000.0
2008-12-01 13:25:00,3.84717,3.8478,3.83383,3.83603,39400000.0
2008-12-01 13:30:00,3.83941,3.84438,3.83204,3.83646,39020000.0
2008-12-01 13:35:00,3.84199,3.84302,3.8313,3.84142,29640000.0
2008-12-01 13:40:00,3.83964,3.8461,3.83035,3.84395,30030000.0
2008-12-01 13:45:00,3.84325,3.84876,3.83589,3.84499,29650000.0
2008-12-01 13:50:00,3.84519,3.8501,3.83462,3.83787,52920000.0
2008-12-01 13:55:00,3.84269,3.85621,3.83844,3.85409,40520000.0
2008-12-01 14:00:00,3.84432,3.85729,3.84343,3.84505,33390000.0
2008-12-01 14:05:00,3.84999,3.85212,3.83922,3.84841,39410000.0
2008-12-01 14:10:00,3.84399,3.85242,3.84031,3.84967,37520000.0
2008-12-01 14:15:00,3.85054,3.85382,3.84295,3.84295,41280000.0
2008-12-01 14:20:00,3.85013,3.85489,3.84372,3.85311,34510000.0
2008-12-01 14:25:00,3.85198,3.8564,3.8429,3.84978,42420000.0
2008-12-01 14:30:00,3.85182,3.85607,3.84167,3.85529,31910000.0
2008-12-01 14:35:00,3.8561,3.8561,3.84026,3.85331,32280000.0
2008-12-01 14:40:00,3.85449,3.85698,3.84622,3.85335,30040000.0
2008-12-01 14:45:00,3.85466,3.85699,3.84251,3.84929,32640000.0
2008-12-01 14:50:00,3.84597,3.85328,3.8384,3.84196,31530000.0
2008-12-01 14:55:00,3.84386,3.84624,3.83501,3.83525,36390000.0
2008-12-01 15:00:00,3.83795,3.84332,3.82771,3.83583,36780000.0
2008-12-01 15:05:00,3.82842,3.83492,3.8217,3.82387,30400000.0
2008-12-01 15:10:00,3.8279,3.84138,3.8279,3.83843,54410000.0
2008-12-01 15:15:00,3.83268,3.84014,3.82721,3.83409,34540000.0
2008-12-01 15:20:00,3.82881,3.84309,3.8232,3.84309,37910000.0
2008-12-01 15:25:00,3.84203,3.84356,3.83152,3.83152,44660000.0
2008-12-01 15:30:00,3.8416,3.84234,3.83275,3.83486,36030000.0
2008-12-01 15:35:00,3.84294,3.84981,3.8316,3.84236,40140000.0
2008-12-01 15:40:00,3.84497,3.84563,3.83182,3.84366,40180000.0
2008-12-01 15:45:00,3.84471,3.84975,3.84203,3.84297,32630000.0
2008-12-01 15:50:00,3.84915,3.85353,3.84203,3.84716,30050000.0
2008-12-01 15:55:00,3.84951,3.85354,3.84378,3.84529,38280000.0
2008-12-01 16:00:00,3.85038,3.85038,3.83781,3.84634,30390000.0
2008-12-01 16:05:00,3.84173,3.8478,3.83059,3.84436,32280000.0
2008-12-01 16:10:00,3.84271,3.84598,3.82463,3.83565,37880000.0
2008-12-01 16:15:00,3.83601,3.83624,3.82407,3.83291,40500000.0
2008-12-01 16:20:00,3.82891,3.8422,3.82411,3.82759,37520000.0
2008-12-01 16:25:00,3.83822,3.83822,3.82333,3.833,31160000.0
2008-12-01 16:30:00,3.82779,3.83545,3.81893,3.83164,33760000.0
2008-12-01 16:35:00,3.83404,3.83924,3.82538,3.83325,39030000.0
2008-12-01 16:40:00,3.83162,3.83748,3.82548,3.82949,41270000.0
2008-12-01 16:45:00,3.8345,3.8392,3.82544,3.8354,33030000.0
2008-12-01 16:50:00,3.83167,3.83737,3.82294,3.82975,35640000.0
2008-12-01 16:55:00,3.82932,3.83493,3.82145,3.83037,37150000.0
2008-12-01 17:00:00,3.8301,3.83494,3.82074,3.83407,36020000.0
2008-12-01 17:05:00,3.82938,3.83605,3.8239,3.83298,31170000.0
2008-12-01 17:10:00,3.83376,3.83784,3.82427,3.82731,32250000.0
2008-12-01 17:15:00,3.83508,3.84115,3.81254,3.8191,33020000.0
2008-12-01 17:20:00,3.82265,3.82778,3.81346,3.82039,48770000.0
2008-12-01 17:25:00,3.81976,3.827,3.81231,3.8218,57030000.0
2008-12-01 17:30:00,3.8264,3.83455,3.82017,3.82588,34150000.0
2008-12-01 17:35:00,3.82632,3.8305,3.81525,3.81802,62280000.0
2008-12-01 17:40:00,3.82327,3.8268,3.81381,3.81935,32660000.0
2008-12-01 17:45:00,3.82095,3.82341,3.80187,3.81458,29640000.0
2008-12-01 17:50:00,3.81545,3.81957,3.80302,3.81392,29630000.0
2008-12-01 17:55:00,3.81504,3.81883,3.80282,3.80976,44630000.0
2008-12-01 18:00:00,3.81609,3.82429,3.80293,3.82317,39390000.0
2008-12-01 18:05:00,3.81106,3.82968,3.81074,3.82015,31150000.0
2008-12-01 18:10:00,3.81331,3.82498,3.80675,3.82268,35650000.0
2008-12-01 18:15:00,3.82154,3.82175,3.80991,3.81548,33390000.0
2008-12-01 18:20:00,3.80891,3.81532,3.79988,3.80298,39760000.0
2008-12-01 18:25:00,3.80712,3.81253,3.79813,3.80452,33020000.0
2008-12-01 18:30:00,3.80412,3.805,3.78504,3.79558,42020000.0
2008-12-01 18:35:00,3.7931,3.80419,3.79217,3.80263,35280000.0
2008-12-01 18:40:00,3.79414,3.80529,3.79108,3.80267,32640000.0
2008-12-01 18:45:00,3.8036,3.80392,3.79021,3.79529,31140000.0
2008-12-01 18:50:00,3.79855,3.80588,3.79127,3.79799,32270000.0
2008-12-01 18:55:00,3.79452,3.80796,3.78815,3.80065,46150000.0
2008-12-01 19:00:00,3.79674,3.80224,3.78673,3.80154,34140000.0
2008-12-01 19:05:00,3.80011,3.80373,3.77469,3.78271,39770000.0
2008-12-01 19:10:00,3.78101,3.79174,3.77101,3.79174,42010000.0
2008-12-01 19:15:00,3.79457,3.79564,3.78022,3.79002,33390000.0
2008-12-01 19:20:00,3.78854,3.79378,3.7792,3.79178,39780000.0
2008-12-01 19:25:00,3.7886,3.79514,3.78319,3.79273,32280000.0
2008-12-01 19:30:00,3.78812,3.79918,3.78203,3.79075,40890000.0
2008-12-01 19:35:00,3.7975,3.80058,3.78715,3.79815,29260000.0
2008-12-01 19:40:00,3.79077,3.80114,3.78951,3.79628,45390000.0
2008-12-01 19:45:00,3.7927,3.79994,3.78579,3.78687,32650000.0
2008-12-01 19:50:00,3.79107,3.79776,3.78326,3.79159,30400000.0
2008-12-01 19:55:00,3.7908,3.79553,3.78298,3.7934,29260000.0
2008-12-01 20:00:00,3.78851,3.797,3.78521,3.79004,30390000.0
2008-12-01 20:05:00,3.79552,3.79814,3.7836,3.7952,28900000.0
2008-12-01 20:10:00,3.79718,3.79796,3.78251,3.79649,43530000.0
2008-12-01 20:15:00,3.78886,3.80382,3.78105,3.79692,30400000.0
2008-12-01 20:20:00,3.79138,3.79928,3.78245,3.79209,24760000.0
2008-12-01 20:25:00,3.78837,3.79697,3.78341,3.79697,32640000.0
2008-12-01 20:30:00,3.78922,3.79665,3.78328,3.7933,26630000.0
2008-12-01 20:35:00,3.78445,3.80192,3.78233,3.80192,29630000.0
2008-12-01 20:40:00,3.80499,3.80707,3.79023,3.79834,53280000.0
2008-12-01 20:45:00,3.80347,3.8078,3.79245,3.80687,34550000.0
2008-12-01 20:50:00,3.80295,3.80728,3.79207,3.79207,26260000.0
2008-12-01 20:55:00,3.79839,3.79893,3.78571,3.79888,35280000.0
2008-12-01 21:00:00,3.79498,3.80097,3.78943,3.79378,26280000.0
2008-12-01 21:05:00,3.79499,3.80111,3.79033,3.79961,21020000.0
2008-12-01 21:10:00,3.7941,3.80034,3.78815,3.79412,38270000.0
2008-12-01 21:15:00,3.79388,3.80815,3.79354,3.80622,18390000.0
2008-12-01 21:20:00,3.80176,3.81066,3.79806,3.80661,14260000.0
2008-12-01 21:25:00,3.80528,3.81187,3.80051,3.80625,20260000.0
2008-12-01 21:30:00,3.80883,3.81112,3.79848,3.80772,17270000.0
2008-12-01 21:35:00,3.80799,3.80857,3.79862,3.80294,18010000.0
2008-12-01 21:40:00,3.80104,3.80679,3.79675,3.80672,7890000.0
2008-12-01 21:45:00,3.79942,3.80882,3.79782,3.79825,11660000.0
2008-12-01 21:50:00,3.8039,3.80673,3.79498,3.80247,15010000.0
2008-12-01 21:55:00,3.80325,3.80958,3.79792,3.80678,31910000.0
2008-12-01 22:00:00,3.80255,3.8067,3.79158,3.80183,45780000.0
2008-12-01 22:05:00,3.80288,3.80644,3.79158,3.80047,33030000.0
2008-12-01 22:10:00,3.79891,3.80391,3.79891,3.80375,2640000.0
2008-12-01 22:15:00,3.80047,3.80452,3.79512,3.80339,10510000.0
2008-12-01 22:20:00,3.80029,3.80535,3.79342,3.79878,11630000.0
2008-12-01 22:25:00,3.80231,3.81023,3.79574,3.79574,24010000.0
2008-12-01 22:30:00,3.80532,3.81546,3.79493,3.80806,13500000.0
2008-12-01 22:35:00,3.80369,3.81257,3.79421,3.8013,14260000.0
2008-12-01 22:40:00,3.80328,3.81195,3.80248,3.81016,5250000.0
2008-12-01 22:45:00,3.81332,3.81431,3.80275,3.81026,6000000.0
2008-12-01 22:55:00,3.80825,3.81346,3.80314,3.80998,5250000.0
2008-12-01 23:00:00,3.8114,3.8114,3.79745,3.80844,19890000.0
2008-12-01 23:05:00,3.811,3.81136,3.80155,3.80928,9750000.0
2008-12-01 23:10:00,3.8154,3.81595,3.80647,3.81409,3000000.0
2008-12-01 23:15:00,3.81672,3.82022,3.80507,3.81899,23260000.0
2008-12-01 23:25:00,3.81935,3.82325,3.81005,3.82053,14260000.0
2008-12-01 23:30:00,3.81399,3.81873,3.80823,3.81241,9000000.0
2008-12-01 23:35:00,3.81538,3.81592,3.80645,3.81406,3000000.0
2008-12-01 23:45:00,3.81652,3.81751,3.80649,3.81402,6000000.0
2008-12-01 23:50:00,3.81378,3.81872,3.80694,3.81514,15010000.0
2008-12-02 00:00:00,3.81642,3.81741,3.80782,3.81549,3000000.0
2008-12-02 00:05:00,3.81545,3.81635,3.80685,3.81426,3000000.0
2008-12-02 00:15:00,3.81559,3.81708,3.81194,3.81626,7500000.0
2008-12-02 00:20:00,3.81072,3.81338,3.80902,3.81111,4880000.0
2008-12-02 00:25:00,3.81476,3.81566,3.80842,3.81542,6760000.0
2008-12-02 00:30:00,3.81214,3.81722,3.80782,3.81661,7130000.0
2008-12-02 00:45:00,3.81702,3.81801,3.80683,3.81424,6000000.0
2008-12-02 01:00:00,3.81672,3.81771,3.80812,3.81579,3000000.0
2008-12-02 01:15:00,3.81552,3.81651,3.80692,3.81459,3000000.0
2008-12-02 01:30:00,3.81065,3.81712,3.80665,3.81413,9000000.0
2008-12-02 01:45:00,3.81672,3.81771,3.80812,3.81579,3000000.0
2008-12-02 02:15:00,3.81389,3.81732,3.80782,3.81732,10500000.0
2008-12-02 02:30:00,3.81055,3.81702,3.80762,3.81702,9750000.0
2008-12-02 02:45:00,3.81148,3.81785,3.80742,3.81537,25540000.0
2008-12-02 02:50:00,3.80911,3.81899,3.80911,3.81287,10890000.0
2008-12-02 02:55:00,3.81838,3.8185,3.81301,3.8185,8260000.0
2008-12-02 03:00:00,3.81627,3.82007,3.80894,3.81494,10500000.0
2008-12-02 03:15:00,3.81325,3.81995,3.81032,3.81812,12380000.0
2008-12-02 03:30:00,3.81552,3.81992,3.81052,3.81992,13140000.0
2008-12-02 03:45:00,3.81478,3.81962,3.81012,3.81881,8270000.0
2008-12-02 04:00:00,3.81403,3.81931,3.80852,3.81353,13880000.0
2008-12-02 04:15:00,3.81295,3.81956,3.81002,3.81878,11250000.0
2008-12-02 04:25:00,3.81697,3.82102,3.81162,3.81887,5250000.0
2008-12-02 04:45:00,3.81872,3.81971,3.81012,3.81779,3000000.0
2008-12-02 05:00:00,3.81932,3.82031,3.8091,3.81655,6000000.0
2008-12-02 05:10:00,3.81587,3.81992,3.81052,3.81777,5250000.0
2008-12-02 05:30:00,3.81325,3.81972,3.81032,3.81972,11250000.0
2008-12-02 05:45:00,3.81962,3.82061,3.81102,3.81869,3000000.0
2008-12-02 06:00:00,3.81412,3.81942,3.81002,3.81942,11260000.0
2008-12-02 06:15:00,3.81892,3.81991,3.81032,3.81799,3000000.0
2008-12-02 06:30:00,3.81932,3.82031,3.81072,3.81839,3000000.0
2008-12-02 06:40:00,3.81668,3.81765,3.80821,3.8149,12750000.0
2008-12-02 06:45:00,3.81826,3.81826,3.80902,3.80902,1500000.0
2008-12-02 07:00:00,3.81782,3.81881,3.80922,3.81689,3000000.0
2008-12-02 07:15:00,3.81812,3.81911,3.80952,3.81719,3000000.0
2008-12-02 07:30:00,3.81323,3.81852,3.80912,3.80912,6750000.0
2008-12-02 07:45:00,3.81812,3.81911,3.80952,3.81719,3000000.0
2008-12-02 08:00:00,3.81334,3.81891,3.81308,3.81368,13520000.0
2008-12-02 08:15:00,3.81303,3.81896,3.81205,3.81318,7500000.0
2008-12-02 08:30:00,3.81812,3.81812,3.80872,3.81062,8250000.0
2008-12-02 08:35:00,3.81458,3.81458,3.80485,3.81434,6000000.0
2008-12-02 08:45:00,3.81632,3.81917,3.80472,3.81507,20260000.0
2008-12-02 08:50:00,3.81154,3.82011,3.80348,3.81406,22880000.0
2008-12-02 08:55:00,3.81565,3.81732,3.81113,3.81728,15000000.0
2008-12-02 09:00:00,3.81983,3.82323,3.80868,3.82323,28890000.0
2008-12-02 09:05:00,3.81977,3.8299,3.81095,3.81953,28510000.0
2008-12-02 09:10:00,3.81447,3.81852,3.80912,3.81539,16880000.0
2008-12-02 09:15:00,3.8179,3.82172,3.80762,3.81344,31890000.0
2008-12-02 09:20:00,3.81169,3.83056,3.81169,3.8221,32270000.0
2008-12-02 09:25:00,3.82705,3.83787,3.82045,3.82773,27770000.0
2008-12-02 09:30:00,3.83034,3.84363,3.82899,3.84283,33030000.0
2008-12-02 09:35:00,3.84339,3.85285,3.84043,3.85053,28890000.0
2008-12-02 09:40:00,3.84389,3.85252,3.83771,3.85036,52530000.0
2008-12-02 09:45:00,3.84152,3.85244,3.83786,3.84285,35650000.0
2008-12-02 09:50:00,3.84263,3.8547,3.83764,3.84785,30390000.0
2008-12-02 09:55:00,3.84153,3.85109,3.83671,3.84649,36390000.0
2008-12-02 10:00:00,3.84839,3.84862,3.83493,3.83744,25530000.0
2008-12-02 10:05:00,3.84577,3.84627,3.83477,3.84488,25150000.0
2008-12-02 10:10:00,3.84566,3.85242,3.8376,3.84043,33400000.0
2008-12-02 10:15:00,3.84751,3.84796,3.83589,3.84342,38660000.0
2008-12-02 10:20:00,3.8466,3.8466,3.83521,3.84452,28510000.0
2008-12-02 10:25:00,3.84035,3.84783,3.82803,3.83793,32650000.0
2008-12-02 10:30:00,3.83494,3.8415,3.82745,3.83866,31530000.0
2008-12-02 10:35:00,3.83936,3.84058,3.832,3.83739,29280000.0
2008-12-02 10:40:00,3.83573,3.8461,3.83396,3.83597,42410000.0
2008-12-02 10:45:00,3.84119,3.84249,3.83059,3.84201,32670000.0
2008-12-02 10:50:00,3.84458,3.8463,3.83472,3.84477,29650000.0
2008-12-02 10:55:00,3.84365,3.8443,3.82813,3.84272,41270000.0
2008-12-02 11:00:00,3.84565,3.84728,3.83556,3.83989,40530000.0
2008-12-02 11:05:00,3.84414,3.84472,3.83219,3.83799,34530000.0
2008-12-02 11:10:00,3.83167,3.83928,3.82724,3.83713,40170000.0
2008-12-02 11:15:00,3.83449,3.83986,3.82891,3.83848,32650000.0
2008-12-02 11:20:00,3.83816,3.84034,3.82701,3.83568,27770000.0
2008-12-02 11:25:00,3.83442,3.83814,3.8268,3.83035,39390000.0
2008-12-02 11:30:00,3.83203,3.83436,3.81941,3.82109,45800000.0
2008-12-02 11:35:00,3.82722,3.83431,3.82009,3.83272,43930000.0
2008-12-02 11:40:00,3.83015,3.83606,3.8215,3.82988,33780000.0
2008-12-02 11:45:00,3.8231,3.83234,3.81726,3.824,38650000.0
2008-12-02 11:50:00,3.82981,3.8308,3.81895,3.82934,29640000.0
2008-12-02 11:55:00,3.82987,3.83023,3.81373,3.8262,44290000.0
2008-12-02 12:00:00,3.82144,3.82816,3.81503,3.82332,18770000.0
2008-12-02 12:05:00,3.81117,3.82261,3.80901,3.82211,31510000.0
2008-12-02 12:10:00,3.81975,3.82371,3.8081,3.80974,44660000.0
2008-12-02 12:15:00,3.82044,3.82236,3.80401,3.82182,51020000.0
2008-12-02 12:20:00,3.82248,3.82248,3.80912,3.81672,30390000.0
2008-12-02 12:25:00,3.81177,3.82109,3.80922,3.81517,32270000.0
2008-12-02 12:30:00,3.8174,3.82119,3.80552,3.81759,42390000.0
2008-12-02 12:35:00,3.81726,3.81929,3.80811,3.8186,30390000.0
2008-12-02 12:40:00,3.81687,3.82814,3.81206,3.81376,35280000.0
2008-12-02 12:45:00,3.82082,3.82472,3.81036,3.82212,28530000.0
2008-12-02 12:50:00,3.81624,3.82166,3.81001,3.81999,33790000.0
2008-12-02 12:55:00,3.82031,3.82307,3.81506,3.81804,18010000.0
2008-12-02 13:00:00,3.8233,3.82776,3.81609,3.82209,42020000.0
2008-12-02 13:05:00,3.82632,3.82769,3.81552,3.82004,39770000.0
2008-12-02 13:10:00,3.82581,3.82874,3.81598,3.825,32270000.0
2008-12-02 13:15:00,3.82654,3.82654,3.81397,3.82255,33770000.0
2008-12-02 13:20:00,3.81781,3.82399,3.81083,3.81312,33020000.0
2008-12-02 13:25:00,3.81995,3.82194,3.81192,3.81594,39770000.0
2008-12-02 13:30:00,3.81758,3.82601,3.80997,3.81588,36050000.0
2008-12-02 13:35:00,3.82132,3.82251,3.81047,3.82077,29640000.0
2008-12-02 13:40:00,3.8187,3.82162,3.80967,3.81792,28900000.0
2008-12-02 13:45:00,3.81777,3.82295,3.80743,3.81769,30390000.0
2008-12-02 13:50:00,3.81583,3.82275,3.80873,3.8094,51810000.0
2008-12-02 13:55:00,3.81381,3.81962,3.8101,3.81709,38300000.0
2008-12-02 14:00:00,3.81033,3.82375,3.81033,3.81734,31540000.0
2008-12-02 14:05:00,3.82428,3.82538,3.81124,3.81432,39390000.0
2008-12-02 14:10:00,3.81126,3.82224,3.8078,3.81313,30030000.0
2008-12-02 14:15:00,3.81816,3.81946,3.80809,3.80809,39780000.0
2008-12-02 14:20:00,3.81425,3.81859,3.80633,3.8154,32650000.0
2008-12-02 14:25:00,3.81564,3.82031,3.80631,3.81569,43160000.0
2008-12-02 14:30:00,3.81753,3.82015,3.80577,3.81937,31140000.0
2008-12-02 14:35:00,3.82071,3.82382,3.81064,3.82362,35660000.0
2008-12-02 14:40:00,3.8245,3.82473,3.81184,3.81874,31520000.0
2008-12-02 14:45:00,3.8203,3.8222,3.81041,3.81915,32270000.0
2008-12-02 14:50:00,3.81247,3.82338,3.81204,3.81869,33010000.0
2008-12-02 14:55:00,3.81975,3.82168,3.80868,3.81162,37170000.0
2008-12-02 15:00:00,3.82228,3.82279,3.81014,3.81892,37150000.0
2008-12-02 15:05:00,3.81388,3.8257,3.8104,3.81437,31510000.0
2008-12-02 15:10:00,3.81841,3.83715,3.81722,3.82655,55160000.0
2008-12-02 15:15:00,3.82458,3.83478,3.81903,3.83412,37150000.0
2008-12-02 15:20:00,3.82644,3.83519,3.82155,3.83255,34890000.0
2008-12-02 15:25:00,3.82923,3.83621,3.82253,3.82253,46890000.0
2008-12-02 15:30:00,3.83504,3.83504,3.82274,3.82393,37140000.0
2008-12-02 15:35:00,3.83291,3.8367,3.82056,3.83384,39390000.0
2008-12-02 15:40:00,3.83347,3.83488,3.82208,3.83199,43140000.0
2008-12-02 15:45:00,3.83299,3.83442,3.82581,3.82778,31150000.0
2008-12-02 15:50:00,3.83166,3.83432,3.8228,3.82573,30770000.0
2008-12-02 15:55:00,3.83262,3.83387,3.82547,3.82842,37900000.0
2008-12-02 16:00:00,3.83306,3.83635,3.82378,3.83465,29650000.0
2008-12-02 16:05:00,3.82856,3.83714,3.82186,3.83054,33410000.0
2008-12-02 16:10:00,3.82679,3.83641,3.81932,3.83381,36780000.0
2008-12-02 16:15:00,3.83509,3.83695,3.82507,3.8341,37910000.0
2008-12-02 16:20:00,3.83103,3.83903,3.82546,3.82755,37150000.0
2008-12-02 16:25:00,3.8345,3.83461,3.82511,3.83388,33020000.0
2008-12-02 16:30:00,3.82332,3.83691,3.81767,3.83233,31530000.0
2008-12-02 16:35:00,3.83022,3.83515,3.82426,3.833,39390000.0
2008-12-02 16:40:00,3.83505,3.83807,3.8243,3.82876,42010000.0
2008-12-02 16:45:00,3.83403,3.83471,3.82349,3.83073,33390000.0
2008-12-02 16:50:00,3.82809,3.83695,3.82324,3.83282,34530000.0
2008-12-02 16:55:00,3.83234,3.84725,3.83009,3.84397,37520000.0
2008-12-02 17:00:00,3.84177,3.85317,3.83774,3.84658,36390000.0
2008-12-02 17:05:00,3.84151,3.84897,3.8357,3.84449,31900000.0
2008-12-02 17:10:00,3.84759,3.84767,3.83252,3.83803,30400000.0
2008-12-02 17:15:00,3.84544,3.84721,3.83246,3.83996,33020000.0
2008-12-02 17:20:00,3.84276,3.8479,3.8338,3.83862,46920000.0
2008-12-02 17:25:00,3.8402,3.84399,3.82861,3.8355,57770000.0
2008-12-02 17:30:00,3.8399,3.84378,3.82836,3.83514,34900000.0
2008-12-02 17:35:00,3.83872,3.84599,3.83074,3.83625,62290000.0
2008-12-02 17:40:00,3.84434,3.8516,3.83515,3.84148,33760000.0
2008-12-02 17:45:00,3.84376,3.84792,3.83269,3.84207,30390000.0
2008-12-02 17:50:00,3.84531,3.85123,3.83925,3.85045,27780000.0
2008-12-02 17:55:00,3.849,3.8543,3.83407,3.84851,43150000.0
2008-12-02 18:00:00,3.85571,3.85614,3.84213,3.85192,40140000.0
2008-12-02 18:05:00,3.84643,3.85937,3.84582,3.85555,31140000.0
2008-12-02 18:10:00,3.84778,3.85703,3.84207,3.8548,34540000.0
2008-12-02 18:15:00,3.8565,3.85975,3.84995,3.85738,31130000.0
2008-12-02 18:20:00,3.85322,3.86094,3.84973,3.85425,34530000.0
2008-12-02 18:25:00,3.85962,3.86166,3.85099,3.85929,34880000.0
2008-12-02 18:30:00,3.85907,3.85978,3.84603,3.85356,42390000.0
2008-12-02 18:35:00,3.85018,3.85746,3.83777,3.84998,35280000.0
2008-12-02 18:40:00,3.84141,3.8527,3.83912,3.84922,32280000.0
2008-12-02 18:45:00,3.85045,3.85141,3.83613,3.84482,30030000.0
2008-12-02 18:50:00,3.8499,3.85202,3.83699,3.84861,33390000.0
2008-12-02 18:55:00,3.84934,3.85143,3.83757,3.84812,45040000.0
2008-12-02 19:00:00,3.847,3.8528,3.83766,3.84883,33760000.0
2008-12-02 19:05:00,3.8482,3.85246,3.83857,3.84865,39770000.0
2008-12-02 19:10:00,3.84857,3.85094,3.83783,3.85003,37510000.0
2008-12-02 19:15:00,3.8512,3.8512,3.83888,3.85001,32280000.0
2008-12-02 19:20:00,3.8466,3.85194,3.83981,3.85093,37560000.0
2008-12-02 19:25:00,3.84559,3.85671,3.8403,3.84986,30020000.0
2008-12-02 19:30:00,3.84894,3.85125,3.83713,3.84123,37900000.0
2008-12-02 19:35:00,3.84477,3.84733,3.83697,3.84733,24380000.0
2008-12-02 19:40:00,3.84568,3.84978,3.83719,3.84208,37890000.0
2008-12-02 19:45:00,3.8495,3.8495,3.83681,3.83804,25900000.0
2008-12-02 19:50:00,3.84103,3.84823,3.83562,3.84526,24770000.0
2008-12-02 19:55:00,3.84576,3.84787,3.83719,3.84685,22140000.0
2008-12-02 20:00:00,3.84585,3.85034,3.84136,3.8452,19890000.0
2008-12-02 20:05:00,3.84547,3.84902,3.83812,3.84836,16130000.0
2008-12-02 20:10:00,3.83723,3.84715,3.83444,3.84502,37150000.0
2008-12-02 20:15:00,3.84946,3.84946,3.83825,3.84479,15020000.0
2008-12-02 20:20:00,3.84715,3.8482,3.83643,3.84571,14640000.0
2008-12-02 20:25:00,3.84504,3.84911,3.8327,3.84476,25140000.0
2008-12-02 20:30:00,3.84501,3.8503,3.83463,3.84582,25150000.0
2008-12-02 20:35:00,3.83943,3.84724,3.8344,3.83731,23260000.0
2008-12-02 20:40:00,3.84585,3.85008,3.83631,3.83909,43530000.0
2008-12-02 20:45:00,3.84662,3.84662,3.83677,3.83677,12390000.0
2008-12-02 20:50:00,3.84532,3.84833,3.83582,3.84774,13130000.0
2008-12-02 20:55:00,3.84688,3.85102,3.83268,3.84586,36010000.0
2008-12-02 21:00:00,3.83765,3.84894,3.83765,3.84582,14270000.0
2008-12-02 21:05:00,3.8471,3.84753,3.83806,3.84574,3000000.0
2008-12-02 21:10:00,3.84722,3.84781,3.83832,3.84591,3000000.0
2008-12-02 21:15:00,3.84892,3.84991,3.84032,3.84799,3000000.0
2008-12-02 21:20:00,3.8453,3.85269,3.84024,3.84979,13880000.0
2008-12-02 21:25:00,3.84401,3.84937,3.83795,3.84937,12770000.0
2008-12-02 21:30:00,3.84177,3.85187,3.83652,3.84511,18020000.0
2008-12-02 21:35:00,3.84675,3.84895,3.84518,3.84731,4500000.0
2008-12-02 21:45:00,3.84269,3.85305,3.84269,3.8512,5630000.0
2008-12-02 21:55:00,3.84858,3.84917,3.83892,3.84795,15420000.0
2008-12-02 22:00:00,3.84674,3.8497,3.83992,3.84683,4880000.0
2008-12-02 22:05:00,3.84861,3.84894,3.83664,3.84327,16880000.0
2008-12-02 22:15:00,3.84367,3.84772,3.83662,3.84215,10130000.0
2008-12-02 22:20:00,3.85108,3.85108,3.84189,3.84855,3000000.0
2008-12-02 22:30:00,3.85262,3.85361,3.84402,3.85169,3000000.0
2008-12-02 22:35:00,3.85136,3.85212,3.84264,3.85012,3000000.0
2008-12-02 22:45:00,3.85262,3.85361,3.84046,3.84709,6000000.0
2008-12-02 23:00:00,3.85082,3.85181,3.83947,3.84852,9000000.0
2008-12-02 23:05:00,3.84855,3.84938,3.83877,3.84823,11250000.0
2008-12-02 23:15:00,3.84952,3.85051,3.8403,3.84601,6750000.0
2008-12-02 23:20:00,3.8424,3.84445,3.82898,3.82898,31880000.0
2008-12-02 23:25:00,3.83429,3.83915,3.82729,3.83823,13500000.0
2008-12-02 23:30:00,3.83665,3.84057,3.83479,3.83479,4500000.0
2008-12-02 23:35:00,3.83951,3.83997,3.8305,3.83817,3000000.0
2008-12-02 23:45:00,3.84352,3.84451,3.83071,3.8383,6000000.0
2008-12-02 23:50:00,3.83061,3.84266,3.82707,3.83991,16130000.0
2008-12-02 23:55:00,3.83964,3.84879,3.83077,3.84775,9750000.0
2008-12-03 00:00:00,3.85212,3.85311,3.83901,3.84672,6000000.0
2008-12-03 00:10:00,3.84835,3.84911,3.83961,3.8471,3000000.0
2008-12-03 00:15:00,3.84939,3.85088,3.84574,3.85006,7500000.0
2008-12-03 00:20:00,3.8418,3.85263,3.8418,3.84794,9000000.0
2008-12-03 00:30:00,3.84534,3.85042,3.84102,3.84981,6390000.0
2008-12-03 00:35:00,3.84608,3.85087,3.83768,3.84779,10500000.0
2008-12-03 00:45:00,3.85022,3.85121,3.84162,3.84929,3000000.0
2008-12-03 01:00:00,3.84972,3.85071,3.84112,3.84879,3000000.0
2008-12-03 01:10:00,3.84808,3.84847,3.839,3.8467,3000000.0
2008-12-03 01:15:00,3.84962,3.85061,3.84102,3.84869,3000000.0
2008-12-03 01:30:00,3.84375,3.85022,3.84082,3.85022,6000000.0
2008-12-03 01:45:00,3.84932,3.85031,3.84072,3.84839,3000000.0
2008-12-03 02:05:00,3.84819,3.84875,3.83926,3.84687,3000000.0
2008-12-03 02:15:00,3.84699,3.85042,3.84092,3.85042,10500000.0
2008-12-03 02:30:00,3.84365,3.85012,3.84072,3.85012,9750000.0
2008-12-03 02:45:00,3.84578,3.85192,3.84172,3.84737,19140000.0
2008-12-03 02:50:00,3.84018,3.85085,3.84018,3.84458,11260000.0
2008-12-03 02:55:00,3.85107,3.85321,3.83812,3.84705,34520000.0
2008-12-03 03:00:00,3.85057,3.85437,3.84324,3.84879,19130000.0
2008-12-03 03:05:00,3.84879,3.854,3.84564,3.85328,5640000.0
2008-12-03 03:15:00,3.84909,3.85698,3.84597,3.85199,12010000.0
2008-12-03 03:25:00,3.85106,3.85106,3.84505,3.84858,6390000.0
2008-12-03 03:30:00,3.85357,3.85422,3.84482,3.85422,13880000.0
2008-12-03 03:45:00,3.84988,3.85472,3.84522,3.85391,8270000.0
2008-12-03 03:50:00,3.84814,3.8557,3.84814,3.85134,8630000.0
2008-12-03 04:00:00,3.84933,3.85461,3.84382,3.84883,14250000.0
2008-12-03 04:15:00,3.84765,3.85426,3.84472,3.85348,11250000.0
2008-12-03 04:30:00,3.85368,3.85383,3.8447,3.85152,3000000.0
2008-12-03 04:45:00,3.85372,3.85471,3.84512,3.85279,3000000.0
2008-12-03 05:00:00,3.85402,3.85501,3.84542,3.85309,3000000.0
2008-12-03 05:15:00,3.85392,3.85491,3.84532,3.85299,3000000.0
2008-12-03 05:30:00,3.84785,3.85432,3.84492,3.85432,11250000.0
2008-12-03 05:35:00,3.85152,3.85267,3.85152,3.85234,3760000.0
2008-12-03 05:45:00,3.85352,3.85451,3.84492,3.85259,3000000.0
2008-12-03 06:00:00,3.84902,3.85432,3.84492,3.85432,11630000.0
2008-12-03 06:15:00,3.85382,3.85481,3.84522,3.85289,3000000.0
2008-12-03 06:30:00,3.85532,3.85631,3.84672,3.85439,3000000.0
2008-12-03 06:45:00,3.85362,3.85461,3.84502,3.85269,3000000.0
2008-12-03 06:50:00,3.85138,3.85138,3.84986,3.84986,3750000.0
2008-12-03 06:55:00,3.84882,3.85363,3.84075,3.84906,15750000.0
2008-12-03 07:00:00,3.85387,3.85466,3.84319,3.85354,14250000.0
2008-12-03 07:05:00,3.84769,3.85859,3.84769,3.85369,5250000.0
2008-12-03 07:10:00,3.85477,3.85533,3.84594,3.85327,3000000.0
2008-12-03 07:15:00,3.85632,3.85731,3.84772,3.85539,3000000.0
2008-12-03 07:20:00,3.85365,3.85513,3.83765,3.84884,30020000.0
2008-12-03 07:25:00,3.84727,3.85135,3.84082,3.85101,8270000.0
2008-12-03 07:30:00,3.84873,3.85402,3.84325,3.85086,9750000.0
2008-12-03 07:40:00,3.85243,3.85328,3.84377,3.85121,3000000.0
2008-12-03 07:45:00,3.85372,3.85471,3.84512,3.85279,3000000.0
2008-12-03 07:50:00,3.85245,3.85334,3.84384,3.85124,3000000.0
2008-12-03 08:00:00,3.84924,3.85481,3.84898,3.84958,14260000.0
2008-12-03 08:10:00,3.85475,3.85475,3.84944,3.84944,3000000.0
2008-12-03 08:15:00,3.85136,3.85136,3.85122,3.85122,1500000.0
2008-12-03 08:25:00,3.85048,3.85157,3.83555,3.83989,22130000.0
2008-12-03 08:30:00,3.84322,3.84322,3.83006,3.83064,12010000.0
2008-12-03 08:35:00,3.8411,3.84999,3.83205,3.84715,10500000.0
2008-12-03 08:40:00,3.84549,3.85048,3.83986,3.84674,5250000.0
2008-12-03 08:45:00,3.84957,3.84957,3.84082,3.84082,1500000.0
2008-12-03 08:55:00,3.8459,3.85046,3.84062,3.84878,8250000.0
2008-12-03 09:00:00,3.84981,3.84981,3.8367,3.84311,15020000.0
2008-12-03 09:05:00,3.84357,3.84842,3.83506,3.84756,28140000.0
2008-12-03 09:10:00,3.84647,3.85142,3.84112,3.84848,22500000.0
2008-12-03 09:15:00,3.85164,3.85164,3.83972,3.84083,15390000.0
2008-12-03 09:25:00,3.84007,3.85227,3.83826,3.8394,24000000.0
2008-12-03 09:30:00,3.83947,3.84629,3.83088,3.84137,30020000.0
2008-12-03 09:35:00,3.84153,3.84251,3.82913,3.83654,22140000.0
2008-12-03 09:40:00,3.83083,3.83932,3.8227,3.83518,43890000.0
2008-12-03 09:45:00,3.82912,3.84086,3.82756,3.83081,28510000.0
2008-12-03 09:50:00,3.83309,3.83549,3.82013,3.82965,34900000.0
2008-12-03 09:55:00,3.821,3.83442,3.82061,3.83442,27780000.0
2008-12-03 10:00:00,3.83655,3.83655,3.82377,3.82517,27010000.0
2008-12-03 10:05:00,3.83472,3.83773,3.8223,3.83171,30040000.0
2008-12-03 10:10:00,3.8306,3.83231,3.81846,3.82585,37920000.0
2008-12-03 10:15:00,3.82817,3.83012,3.81699,3.82827,37920000.0
2008-12-03 10:20:00,3.82819,3.83568,3.81628,3.82956,36390000.0
2008-12-03 10:25:00,3.82943,3.83558,3.82164,3.83045,33020000.0
2008-12-03 10:30:00,3.83267,3.83703,3.82009,3.8348,32270000.0
2008-12-03 10:35:00,3.83515,3.83801,3.83127,3.8334,24380000.0
2008-12-03 10:40:00,3.82931,3.84335,3.82809,3.83232,37520000.0
2008-12-03 10:45:00,3.83734,3.83838,3.8261,3.83751,19150000.0
2008-12-03 10:50:00,3.83778,3.83849,3.82793,3.83664,10530000.0
2008-12-03 10:55:00,3.83601,3.84726,3.82843,3.84143,49900000.0
2008-12-03 11:00:00,3.8409,3.84466,3.83064,3.83378,40150000.0
2008-12-03 11:05:00,3.83991,3.843,3.83144,3.84092,28890000.0
2008-12-03 11:10:00,3.83743,3.84241,3.82944,3.84068,42790000.0
2008-12-03 11:15:00,3.83816,3.84711,3.82912,3.83939,27020000.0
2008-12-03 11:20:00,3.83815,3.8393,3.82822,3.83692,23650000.0
2008-12-03 11:25:00,3.83633,3.84129,3.83015,3.83015,25170000.0
2008-12-03 11:30:00,3.84193,3.84193,3.82649,3.82649,45440000.0
2008-12-03 11:35:00,3.83525,3.83917,3.82261,3.83917,25890000.0
2008-12-03 11:40:00,3.84038,3.84381,3.8345,3.84254,33780000.0
2008-12-03 11:45:00,3.83532,3.84522,3.83318,3.8379,21400000.0
2008-12-03 11:50:00,3.84307,3.84509,3.83533,3.84011,22140000.0
2008-12-03 11:55:00,3.84171,3.84286,3.82916,3.84162,46150000.0
2008-12-03 12:00:00,3.83406,3.84231,3.82789,3.83598,31890000.0
2008-12-03 12:05:00,3.82676,3.83866,3.82389,3.83355,31140000.0
2008-12-03 12:10:00,3.8316,3.83559,3.82351,3.82548,45030000.0
2008-12-03 12:15:00,3.8325,3.83625,3.8227,3.8339,47690000.0
2008-12-03 12:20:00,3.83452,3.83452,3.82141,3.83004,30020000.0
2008-12-03 12:25:00,3.82522,3.83092,3.8199,3.82705,33010000.0
2008-12-03 12:30:00,3.83008,3.83008,3.81017,3.82139,41280000.0
2008-12-03 12:35:00,3.82181,3.82366,3.81292,3.82184,31510000.0
2008-12-03 12:40:00,3.82125,3.82501,3.81248,3.81341,36020000.0
2008-12-03 12:45:00,3.82245,3.82713,3.81403,3.82713,29270000.0
2008-12-03 12:50:00,3.82087,3.82415,3.81486,3.81898,35280000.0
2008-12-03 12:55:00,3.82156,3.82837,3.81471,3.827,48030000.0
2008-12-03 13:00:00,3.82624,3.82783,3.81761,3.82705,50640000.0
2008-12-03 13:05:00,3.82019,3.83016,3.81741,3.82217,25890000.0
2008-12-03 13:10:00,3.8271,3.8305,3.81733,3.82459,18790000.0
2008-12-03 13:15:00,3.8277,3.8277,3.81457,3.82083,21760000.0
2008-12-03 13:20:00,3.82081,3.82581,3.81522,3.81751,21010000.0
2008-12-03 13:25:00,3.82482,3.82875,3.81706,3.82096,37550000.0
2008-12-03 13:30:00,3.82307,3.8326,3.81836,3.8223,25930000.0
2008-12-03 13:35:00,3.82055,3.83205,3.82055,3.82949,15760000.0
2008-12-03 13:40:00,3.82822,3.83015,3.81711,3.82874,24030000.0
2008-12-03 13:45:00,3.82587,3.83306,3.82124,3.82988,30020000.0
2008-12-03 13:50:00,3.83134,3.8357,3.82225,3.82612,54040000.0
2008-12-03 13:55:00,3.83008,3.83718,3.82188,3.83081,40520000.0
2008-12-03 14:00:00,3.82358,3.8342,3.82358,3.82878,33030000.0
2008-12-03 14:05:00,3.83416,3.83504,3.82425,3.83075,34160000.0
2008-12-03 14:10:00,3.83307,3.83438,3.82407,3.83188,21410000.0
2008-12-03 14:15:00,3.83328,3.83515,3.82764,3.83457,21790000.0
2008-12-03 14:20:00,3.82861,3.83395,3.82478,3.83091,24780000.0
2008-12-03 14:25:00,3.82906,3.83253,3.81773,3.829,40520000.0
2008-12-03 14:30:00,3.83218,3.83367,3.81926,3.83112,31140000.0
2008-12-03 14:35:00,3.82707,3.8361,3.82707,3.83248,7510000.0
2008-12-03 14:40:00,3.82803,3.83558,3.82621,3.83123,26260000.0
2008-12-03 14:45:00,3.83327,3.83601,3.82358,3.83146,33390000.0
2008-12-03 14:50:00,3.82875,3.83532,3.82507,3.83038,28140000.0
2008-12-03 14:55:00,3.83502,3.83601,3.82325,3.82636,15760000.0
2008-12-03 15:00:00,3.83232,3.84002,3.82746,3.83905,36770000.0
2008-12-03 15:05:00,3.83404,3.8434,3.83114,3.83252,29660000.0
2008-12-03 15:10:00,3.83727,3.85454,3.83727,3.84514,53300000.0
2008-12-03 15:15:00,3.83942,3.85011,3.83539,3.84866,35280000.0
2008-12-03 15:20:00,3.84267,3.85329,3.83869,3.85313,37140000.0
2008-12-03 15:25:00,3.85044,3.85618,3.84626,3.84631,45770000.0
2008-12-03 15:30:00,3.85612,3.85755,3.84903,3.84903,37140000.0
2008-12-03 15:35:00,3.85471,3.85581,3.84299,3.85408,37140000.0
2008-12-03 15:40:00,3.85253,3.85438,3.84251,3.85196,42400000.0
2008-12-03 15:45:00,3.8509,3.85399,3.84401,3.8448,32260000.0
2008-12-03 15:50:00,3.8509,3.85273,3.84086,3.85178,30010000.0
2008-12-03 15:55:00,3.85105,3.85212,3.84213,3.84811,37900000.0
2008-12-03 16:00:00,3.85239,3.85239,3.83175,3.84295,31130000.0
2008-12-03 16:05:00,3.83774,3.84626,3.83425,3.84347,31900000.0
2008-12-03 16:10:00,3.83889,3.84639,3.83442,3.84359,24770000.0
2008-12-03 16:15:00,3.84593,3.8476,3.83631,3.84466,38660000.0
2008-12-03 16:20:00,3.84161,3.85206,3.83622,3.84254,28510000.0
2008-12-03 16:25:00,3.85071,3.8598,3.83934,3.8598,32270000.0
2008-12-03 16:30:00,3.85456,3.86304,3.84654,3.85709,32640000.0
2008-12-03 16:35:00,3.85996,3.86245,3.8448,3.85488,35290000.0
2008-12-03 16:40:00,3.85343,3.85666,3.84402,3.84914,40520000.0
2008-12-03 16:45:00,3.85507,3.85728,3.84489,3.85146,33020000.0
2008-12-03 16:50:00,3.84713,3.85501,3.84165,3.85088,34900000.0
2008-12-03 16:55:00,3.84979,3.85544,3.84351,3.85432,27760000.0
2008-12-03 17:00:00,3.85012,3.85631,3.84235,3.84876,33800000.0
2008-12-03 17:05:00,3.8428,3.85565,3.83938,3.85021,32640000.0
2008-12-03 17:10:00,3.84958,3.85376,3.83826,3.84602,30400000.0
2008-12-03 17:15:00,3.85415,3.85748,3.84078,3.84625,34140000.0
2008-12-03 17:20:00,3.84726,3.85168,3.83956,3.84696,48770000.0
2008-12-03 17:25:00,3.84672,3.85233,3.83716,3.84093,57780000.0
2008-12-03 17:30:00,3.8462,3.8483,3.83119,3.83661,34890000.0
2008-12-03 17:35:00,3.84042,3.84536,3.82979,3.83283,65270000.0
2008-12-03 17:40:00,3.83926,3.84083,3.82196,3.83465,34130000.0
2008-12-03 17:45:00,3.8342,3.8382,3.82565,3.82865,30010000.0
2008-12-03 17:50:00,3.83081,3.83791,3.82413,3.83735,29630000.0
2008-12-03 17:55:00,3.83608,3.83836,3.82412,3.8316,44650000.0
2008-12-03 18:00:00,3.83692,3.83818,3.82422,3.83484,31130000.0
2008-12-03 18:05:00,3.82851,3.83784,3.82563,3.82655,10880000.0
2008-12-03 18:10:00,3.8358,3.84842,3.82798,3.83826,30770000.0
2008-12-03 18:15:00,3.83961,3.84239,3.83134,3.84127,28510000.0
2008-12-03 18:20:00,3.83513,3.84536,3.83436,3.83921,25880000.0
2008-12-03 18:25:00,3.84288,3.84821,3.83609,3.84522,28910000.0
2008-12-03 18:30:00,3.84605,3.85135,3.83592,3.84753,41650000.0
2008-12-03 18:35:00,3.84768,3.85718,3.84635,3.85334,35650000.0
2008-12-03 18:40:00,3.84573,3.85613,3.84327,3.84754,15760000.0
2008-12-03 18:45:00,3.85268,3.85513,3.84056,3.84854,25140000.0
2008-12-03 18:50:00,3.8496,3.85328,3.84298,3.84782,6770000.0
2008-12-03 18:55:00,3.84921,3.85713,3.84579,3.85276,25910000.0
2008-12-03 19:00:00,3.84926,3.85484,3.84496,3.8544,11630000.0
2008-12-03 19:05:00,3.85309,3.85911,3.8455,3.85393,24780000.0
2008-12-03 19:10:00,3.85298,3.85711,3.84005,3.84765,35650000.0
2008-12-03 19:15:00,3.84571,3.85271,3.83672,3.84887,27030000.0
2008-12-03 19:20:00,3.84784,3.85301,3.83718,3.84917,24010000.0
2008-12-03 19:25:00,3.84684,3.85025,3.83755,3.84818,12000000.0
2008-12-03 19:30:00,3.84543,3.85,3.83806,3.84379,40130000.0
2008-12-03 19:35:00,3.84797,3.85135,3.84195,3.84951,13880000.0
2008-12-03 19:40:00,3.84752,3.85095,3.83615,3.84308,28890000.0
2008-12-03 19:45:00,3.84562,3.85609,3.84562,3.85182,13130000.0
2008-12-03 19:50:00,3.84763,3.85452,3.84649,3.85452,5250000.0
2008-12-03 19:55:00,3.85477,3.85569,3.84618,3.85358,3000000.0
2008-12-03 20:00:00,3.85232,3.85619,3.8426,3.84988,26250000.0
2008-12-03 20:05:00,3.854,3.85677,3.84498,3.85197,10880000.0
2008-12-03 20:10:00,3.85556,3.85564,3.83828,3.84731,27030000.0
2008-12-03 20:15:00,3.84244,3.8569,3.83932,3.84405,27380000.0
2008-12-03 20:20:00,3.84229,3.85481,3.83905,3.84935,27400000.0
2008-12-03 20:25:00,3.85789,3.86013,3.84549,3.8583,27010000.0
2008-12-03 20:30:00,3.85504,3.86028,3.84982,3.85347,6750000.0
2008-12-03 20:35:00,3.85916,3.86208,3.84944,3.85605,20280000.0
2008-12-03 20:40:00,3.85601,3.87262,3.84662,3.85939,50650000.0
2008-12-03 20:45:00,3.8665,3.86765,3.85756,3.86341,23640000.0
2008-12-03 20:50:00,3.86766,3.86808,3.8587,3.8663,5250000.0
2008-12-03 20:55:00,3.86642,3.86642,3.8553,3.86495,10520000.0
2008-12-03 21:00:00,3.86672,3.86771,3.85594,3.86421,10880000.0
2008-12-03 21:05:00,3.85947,3.87056,3.85271,3.86695,34150000.0
2008-12-03 21:10:00,3.86864,3.86903,3.85965,3.86708,3000000.0
2008-12-03 21:15:00,3.86854,3.86854,3.85826,3.86383,3000000.0
2008-12-03 21:20:00,3.86611,3.86655,3.85709,3.86476,3000000.0
2008-12-03 21:25:00,3.86299,3.86674,3.85471,3.86642,20260000.0
2008-12-03 21:30:00,3.86129,3.86319,3.841,3.85831,29290000.0
2008-12-03 21:35:00,3.85847,3.86907,3.85375,3.86138,31550000.0
2008-12-03 21:40:00,3.86456,3.86602,3.85532,3.85532,12010000.0
2008-12-03 21:45:00,3.85422,3.86362,3.85422,3.85524,7130000.0
2008-12-03 21:50:00,3.86492,3.86492,3.85447,3.86278,6390000.0
2008-12-03 21:55:00,3.86381,3.86702,3.85526,3.86702,10890000.0
2008-12-03 22:00:00,3.86251,3.86679,3.85344,3.86398,16140000.0
2008-12-03 22:05:00,3.8631,3.86927,3.85587,3.8629,10140000.0
2008-12-03 22:10:00,3.86564,3.87087,3.85893,3.86572,10880000.0
2008-12-03 22:15:00,3.86732,3.87126,3.8576,3.86609,22520000.0
2008-12-03 22:20:00,3.86774,3.86823,3.85885,3.86257,4500000.0
2008-12-03 22:25:00,3.86828,3.86828,3.85877,3.86065,3750000.0
2008-12-03 22:30:00,3.87161,3.87161,3.86088,3.86827,4500000.0
2008-12-03 22:40:00,3.86924,3.86984,3.86036,3.86794,3000000.0
2008-12-03 22:45:00,3.86512,3.87459,3.85652,3.86932,19130000.0
2008-12-03 22:50:00,3.86503,3.86636,3.85692,3.86489,6000000.0
2008-12-03 23:00:00,3.86932,3.87031,3.85883,3.86649,6000000.0
2008-12-03 23:05:00,3.86512,3.86688,3.84352,3.86475,22510000.0
2008-12-03 23:10:00,3.8655,3.86632,3.85633,3.86426,6000000.0
2008-12-03 23:15:00,3.86602,3.86701,3.85696,3.86429,6000000.0
2008-12-03 23:20:00,3.86906,3.86906,3.86842,3.86842,1500000.0
2008-12-03 23:25:00,3.86797,3.8727,3.86081,3.87026,18380000.0
2008-12-03 23:30:00,3.86973,3.87339,3.86159,3.86904,7500000.0
2008-12-03 23:35:00,3.85194,3.8649,3.84101,3.85144,29650000.0
2008-12-03 23:40:00,3.84915,3.85859,3.84083,3.84811,36770000.0
2008-12-03 23:45:00,3.85265,3.85265,3.84303,3.84837,18020000.0
2008-12-03 23:50:00,3.83987,3.85506,3.8396,3.84476,27760000.0
2008-12-03 23:55:00,3.84979,3.85581,3.83696,3.84766,31140000.0
2008-12-04 00:00:00,3.8487,3.85372,3.83693,3.84946,20630000.0
2008-12-04 00:05:00,3.8483,3.85128,3.83928,3.84631,24790000.0
2008-12-04 00:10:00,3.84536,3.85441,3.83954,3.84993,33020000.0
2008-12-04 00:15:00,3.85797,3.85894,3.84203,3.8555,59280000.0
2008-12-04 00:20:00,3.85592,3.8568,3.84562,3.8553,42770000.0
2008-12-04 00:25:00,3.85361,3.85745,3.84468,3.85561,30020000.0
2008-12-04 00:30:00,3.85279,3.85683,3.84271,3.85461,27770000.0
2008-12-04 00:35:00,3.85423,3.8582,3.84502,3.85572,25150000.0
2008-12-04 00:40:00,3.85459,3.85653,3.84577,3.85434,15390000.0
2008-12-04 00:45:00,3.85179,3.85999,3.84402,3.84776,22900000.0
2008-12-04 00:50:00,3.85522,3.85837,3.8463,3.85495,18750000.0
2008-12-04 00:55:00,3.85284,3.85713,3.84633,3.85397,29630000.0
2008-12-04 01:00:00,3.85595,3.85898,3.84473,3.8463,23250000.0
2008-12-04 01:05:00,3.85266,3.85614,3.84602,3.85487,16880000.0
2008-12-04 01:10:00,3.84599,3.85655,3.84459,3.85373,31520000.0
2008-12-04 01:15:00,3.8551,3.86018,3.84528,3.85647,27390000.0
2008-12-04 01:20:00,3.85052,3.8622,3.84509,3.85371,33000000.0
2008-12-04 01:25:00,3.85552,3.85698,3.84969,3.85234,19130000.0
2008-12-04 01:30:00,3.85358,3.86019,3.83963,3.85363,31550000.0
2008-12-04 01:35:00,3.85519,3.85733,3.84548,3.85581,25150000.0
2008-12-04 01:40:00,3.84818,3.85985,3.84236,3.85451,42780000.0
2008-12-04 01:45:00,3.8556,3.85874,3.84638,3.85442,29270000.0
2008-12-04 01:50:00,3.85578,3.85612,3.84672,3.84672,7130000.0
2008-12-04 01:55:00,3.85533,3.85787,3.84656,3.8566,24390000.0
2008-12-04 02:00:00,3.84826,3.8598,3.84443,3.85149,26260000.0
2008-12-04 02:05:00,3.84949,3.85726,3.84673,3.85236,35640000.0
2008-12-04 02:10:00,3.85623,3.85733,3.84597,3.85086,34890000.0
2008-12-04 02:15:00,3.85759,3.8595,3.84649,3.85455,41650000.0
2008-12-04 02:20:00,3.85624,3.85895,3.84299,3.85569,33010000.0
2008-12-04 02:25:00,3.85577,3.85784,3.8459,3.84948,33020000.0
2008-12-04 02:30:00,3.85248,3.85764,3.84508,3.85639,31900000.0
2008-12-04 02:35:00,3.84661,3.85912,3.84552,3.8502,33050000.0
2008-12-04 02:40:00,3.85332,3.86074,3.8443,3.85169,37140000.0
2008-12-04 02:45:00,3.85406,3.86064,3.84743,3.85522,51020000.0
2008-12-04 02:50:00,3.85295,3.86511,3.84555,3.85536,41650000.0
2008-12-04 02:55:00,3.85965,3.86027,3.84685,3.85319,40920000.0
2008-12-04 03:00:00,3.85868,3.86227,3.84614,3.85641,42030000.0
2008-12-04 03:05:00,3.85314,3.85997,3.8463,3.85808,32630000.0
2008-12-04 03:10:00,3.85583,3.85851,3.84653,3.8511,30410000.0
2008-12-04 03:15:00,3.85324,3.86071,3.84534,3.85183,33030000.0
2008-12-04 03:20:00,3.85232,3.86142,3.84808,3.8595,25890000.0
2008-12-04 03:25:00,3.85966,3.86076,3.851,3.85709,25530000.0
2008-12-04 03:30:00,3.86215,3.86415,3.85062,3.86045,30420000.0
2008-12-04 03:35:00,3.85457,3.86393,3.84682,3.85461,24030000.0
2008-12-04 03:40:00,3.85761,3.86352,3.85092,3.86021,26290000.0
2008-12-04 03:45:00,3.85907,3.86416,3.8511,3.86124,33790000.0
2008-12-04 03:50:00,3.85888,3.86148,3.85072,3.85705,33030000.0
2008-12-04 03:55:00,3.85497,3.86242,3.84961,3.86052,31150000.0
2008-12-04 04:00:00,3.85914,3.86472,3.85225,3.85889,40910000.0
2008-12-04 04:05:00,3.86008,3.86219,3.85099,3.85099,22140000.0
2008-12-04 04:10:00,3.85031,3.86063,3.85013,3.85132,15030000.0
2008-12-04 04:15:00,3.85691,3.86569,3.84928,3.85707,43910000.0
2008-12-04 04:20:00,3.85926,3.86207,3.85153,3.85978,28510000.0
2008-12-04 04:25:00,3.85003,3.86377,3.84953,3.85984,20260000.0
2008-12-04 04:30:00,3.86067,3.86156,3.84986,3.85884,27760000.0
2008-12-04 04:35:00,3.85785,3.86235,3.84988,3.85965,45770000.0
2008-12-04 04:40:00,3.86051,3.86196,3.84867,3.85815,39030000.0
2008-12-04 04:45:00,3.86141,3.86171,3.84955,3.85972,32630000.0
2008-12-04 04:50:00,3.85414,3.86234,3.8491,3.85451,29640000.0
2008-12-04 04:55:00,3.86037,3.86176,3.85112,3.85842,51410000.0
2008-12-04 05:00:00,3.85972,3.86385,3.854,3.8586,26260000.0
2008-12-04 05:05:00,3.85902,3.8635,3.85126,3.8635,20250000.0
2008-12-04 05:10:00,3.86258,3.86384,3.85373,3.85791,21000000.0
2008-12-04 05:15:00,3.86494,3.86494,3.84901,3.86137,16880000.0
2008-12-04 05:20:00,3.85917,3.86509,3.8514,3.86298,27770000.0
2008-12-04 05:25:00,3.85927,3.8651,3.85361,3.8632,26260000.0
2008-12-04 05:30:00,3.86022,3.86754,3.85243,3.86021,25510000.0
2008-12-04 05:35:00,3.86316,3.86868,3.85411,3.86256,28140000.0
2008-12-04 05:40:00,3.85445,3.86611,3.8531,3.86299,30010000.0
2008-12-04 05:45:00,3.86167,3.86617,3.85362,3.86357,27390000.0
2008-12-04 05:50:00,3.86258,3.86298,3.85241,3.86145,20260000.0
2008-12-04 05:55:00,3.8587,3.86444,3.85262,3.85822,33400000.0
2008-12-04 06:00:00,3.86122,3.86878,3.85363,3.86076,42410000.0
2008-12-04 06:05:00,3.85894,3.86417,3.85389,3.86281,27760000.0
2008-12-04 06:10:00,3.86254,3.86659,3.85396,3.86254,25510000.0
2008-12-04 06:15:00,3.85909,3.86544,3.85207,3.85641,15010000.0
2008-12-04 06:20:00,3.8632,3.86393,3.8544,3.86269,15010000.0
2008-12-04 06:25:00,3.85901,3.86494,3.85195,3.86162,25910000.0
2008-12-04 06:30:00,3.86586,3.86586,3.85523,3.86135,30390000.0
2008-12-04 06:35:00,3.86214,3.86396,3.85201,3.8625,35270000.0
2008-12-04 06:40:00,3.85923,3.86591,3.85241,3.86033,27380000.0
2008-12-04 06:45:00,3.86311,3.86469,3.85341,3.86144,30010000.0
2008-12-04 06:50:00,3.85402,3.86751,3.85402,3.86165,26650000.0
2008-12-04 06:55:00,3.8596,3.86655,3.85278,3.86042,28910000.0
2008-12-04 07:00:00,3.85587,3.86469,3.85249,3.86081,24020000.0
2008-12-04 07:05:00,3.85298,3.86439,3.84987,3.85467,40150000.0
2008-12-04 07:10:00,3.85795,3.86311,3.85282,3.86101,31140000.0
2008-12-04 07:15:00,3.86444,3.86545,3.85586,3.8625,24020000.0
2008-12-04 07:20:00,3.86241,3.8629,3.84948,3.86231,32640000.0
2008-12-04 07:25:00,3.85897,3.86664,3.85162,3.86664,22150000.0
2008-12-04 07:30:00,3.86502,3.86814,3.8571,3.86632,29640000.0
2008-12-04 07:35:00,3.86203,3.86731,3.85563,3.86505,25910000.0
2008-12-04 07:40:00,3.86678,3.86919,3.85898,3.86579,26670000.0
2008-12-04 07:45:00,3.8688,3.8688,3.85716,3.86594,25900000.0
2008-12-04 07:50:00,3.86224,3.86905,3.85627,3.8586,27010000.0
2008-12-04 07:55:00,3.86476,3.86868,3.85892,3.86544,25890000.0
2008-12-04 08:00:00,3.86684,3.87261,3.85737,3.86768,36030000.0
2008-12-04 08:05:00,3.86709,3.8706,3.85694,3.86676,27030000.0
2008-12-04 08:10:00,3.86365,3.86994,3.85718,3.8616,24760000.0
2008-12-04 08:15:00,3.86411,3.86925,3.85108,3.85714,34520000.0
2008-12-04 08:20:00,3.86186,3.86619,3.85223,3.86337,36010000.0
2008-12-04 08:25:00,3.86108,3.86486,3.85353,3.86268,30770000.0
2008-12-04 08:30:00,3.86551,3.86551,3.85307,3.86326,27760000.0
2008-12-04 08:35:00,3.86031,3.86722,3.85431,3.86269,27400000.0
2008-12-04 08:40:00,3.85841,3.86418,3.85295,3.86125,33780000.0
2008-12-04 08:45:00,3.86281,3.86393,3.85111,3.86198,30390000.0
2008-12-04 08:50:00,3.86151,3.8679,3.85305,3.86539,39020000.0
2008-12-04 08:55:00,3.86436,3.86758,3.85579,3.86522,31530000.0
2008-12-04 09:00:00,3.8689,3.86966,3.85668,3.86662,37910000.0
2008-12-04 09:05:00,3.8615,3.87558,3.85621,3.87144,31140000.0
2008-12-04 09:10:00,3.86884,3.87724,3.86068,3.86476,27030000.0
2008-12-04 09:15:00,3.86465,3.87647,3.85404,3.87038,32660000.0
2008-12-04 09:20:00,3.8656,3.87847,3.8652,3.86662,32270000.0
2008-12-04 09:25:00,3.86963,3.87638,3.86321,3.86813,27030000.0
2008-12-04 09:30:00,3.87245,3.8779,3.8628,3.86703,33030000.0
2008-12-04 09:35:00,3.87508,3.87765,3.86643,3.87575,28160000.0
2008-12-04 09:40:00,3.86841,3.87936,3.86363,3.87254,51410000.0
2008-12-04 09:45:00,3.86285,3.8726,3.85623,3.86178,34520000.0
2008-12-04 09:50:00,3.86324,3.86809,3.85609,3.86608,34900000.0
2008-12-04 09:55:00,3.8662,3.86907,3.85665,3.86691,35280000.0
2008-12-04 10:00:00,3.86664,3.8767,3.86342,3.86707,27750000.0
2008-12-04 10:05:00,3.87498,3.87545,3.86054,3.87066,30030000.0
2008-12-04 10:10:00,3.87222,3.88944,3.8644,3.88468,39770000.0
2008-12-04 10:15:00,3.88918,3.90162,3.87849,3.89629,37550000.0
2008-12-04 10:20:00,3.89675,3.89827,3.88442,3.89165,35660000.0
2008-12-04 10:25:00,3.89095,3.89916,3.87886,3.89116,33760000.0
2008-12-04 10:30:00,3.88856,3.89216,3.87744,3.88683,31900000.0
2008-12-04 10:35:00,3.88679,3.89015,3.87819,3.87819,31160000.0
2008-12-04 10:40:00,3.87852,3.88879,3.87512,3.88164,43890000.0
2008-12-04 10:45:00,3.8853,3.88654,3.87033,3.88208,34890000.0
2008-12-04 10:50:00,3.88236,3.88485,3.86987,3.88124,36400000.0
2008-12-04 10:55:00,3.87951,3.88305,3.86856,3.87935,47680000.0
2008-12-04 11:00:00,3.87773,3.87993,3.86187,3.87356,39780000.0
2008-12-04 11:05:00,3.87841,3.88055,3.86719,3.87244,35640000.0
2008-12-04 11:10:00,3.86787,3.87847,3.86301,3.87594,42760000.0
2008-12-04 11:15:00,3.87313,3.88294,3.86528,3.87512,32290000.0
2008-12-04 11:20:00,3.8741,3.87874,3.86494,3.87719,28510000.0
2008-12-04 11:25:00,3.87701,3.87961,3.86622,3.87923,38650000.0
2008-12-04 11:30:00,3.8805,3.8805,3.86502,3.86737,45790000.0
2008-12-04 11:35:00,3.87356,3.88495,3.86821,3.88001,46150000.0
2008-12-04 11:40:00,3.87948,3.88022,3.87033,3.879,34890000.0
2008-12-04 11:45:00,3.869,3.88093,3.86758,3.87356,37530000.0
2008-12-04 11:50:00,3.87801,3.87801,3.8648,3.87551,30020000.0
2008-12-04 11:55:00,3.87605,3.87893,3.86433,3.87692,43560000.0
2008-12-04 12:00:00,3.86875,3.88022,3.8645,3.8746,31890000.0
2008-12-04 12:05:00,3.86663,3.88183,3.86663,3.88046,30770000.0
2008-12-04 12:10:00,3.88006,3.88438,3.87079,3.87361,45770000.0
2008-12-04 12:15:00,3.88467,3.88952,3.87609,3.88481,49910000.0
2008-12-04 12:20:00,3.88531,3.88885,3.8762,3.88594,30390000.0
2008-12-04 12:25:00,3.88162,3.88842,3.87704,3.88558,32280000.0
2008-12-04 12:30:00,3.88465,3.88465,3.87308,3.88341,41290000.0
2008-12-04 12:35:00,3.88078,3.88704,3.87256,3.88292,29650000.0
2008-12-04 12:40:00,3.88056,3.88151,3.86764,3.86897,33800000.0
2008-12-04 12:45:00,3.87794,3.88086,3.86851,3.87819,30380000.0
2008-12-04 12:50:00,3.87431,3.87725,3.86088,3.86504,38260000.0
2008-12-04 12:55:00,3.86922,3.87186,3.85965,3.87127,46550000.0
2008-12-04 13:00:00,3.87135,3.87226,3.861,3.86971,50270000.0
2008-12-04 13:05:00,3.86819,3.8698,3.85911,3.86383,39770000.0
2008-12-04 13:10:00,3.86817,3.86971,3.85459,3.86318,31900000.0
2008-12-04 13:15:00,3.86433,3.86433,3.84154,3.8517,33030000.0
2008-12-04 13:20:00,3.84399,3.85283,3.84089,3.84581,32640000.0
2008-12-04 13:25:00,3.85142,3.85416,3.8433,3.84893,37920000.0
2008-12-04 13:30:00,3.85048,3.85804,3.83952,3.85256,37540000.0
2008-12-04 13:35:00,3.85907,3.85999,3.84695,3.85643,28900000.0
2008-12-04 13:40:00,3.85494,3.85833,3.84383,3.8545,28900000.0
2008-12-04 13:45:00,3.85249,3.85906,3.84688,3.85659,29660000.0
2008-12-04 13:50:00,3.85595,3.87016,3.84799,3.85629,52920000.0
2008-12-04 13:55:00,3.86087,3.8769,3.85669,3.87012,37150000.0
2008-12-04 14:00:00,3.86497,3.87617,3.86149,3.86455,33030000.0
2008-12-04 14:05:00,3.86802,3.87,3.86171,3.86373,40520000.0
2008-12-04 14:10:00,3.8606,3.86984,3.85565,3.86493,37900000.0
2008-12-04 14:15:00,3.8652,3.86859,3.85537,3.85537,40150000.0
2008-12-04 14:20:00,3.8599,3.86853,3.85343,3.86736,39010000.0
2008-12-04 14:25:00,3.86523,3.87121,3.85796,3.86711,43910000.0
2008-12-04 14:30:00,3.86687,3.86969,3.85592,3.86634,33380000.0
2008-12-04 14:35:00,3.86545,3.86976,3.85394,3.86707,34540000.0
2008-12-04 14:40:00,3.86736,3.86767,3.85575,3.86373,32640000.0
2008-12-04 14:45:00,3.86589,3.86856,3.85317,3.86232,32270000.0
2008-12-04 14:50:00,3.85923,3.8638,3.84824,3.8588,32270000.0
2008-12-04 14:55:00,3.8585,3.86623,3.85311,3.85433,39790000.0
2008-12-04 15:00:00,3.86188,3.86738,3.85399,3.86169,37520000.0
2008-12-04 15:05:00,3.85573,3.86306,3.85036,3.85262,31160000.0
2008-12-04 15:10:00,3.85582,3.86575,3.8496,3.85866,55160000.0
2008-12-04 15:15:00,3.8561,3.86624,3.85038,3.85992,35660000.0
2008-12-04 15:20:00,3.85411,3.86755,3.84862,3.86132,36400000.0
2008-12-04 15:25:00,3.85979,3.86616,3.85369,3.85369,44660000.0
2008-12-04 15:30:00,3.86391,3.86869,3.85604,3.86204,36030000.0
2008-12-04 15:35:00,3.87017,3.87294,3.85908,3.86875,35310000.0
2008-12-04 15:40:00,3.86854,3.87059,3.85446,3.864,43510000.0
2008-12-04 15:45:00,3.86365,3.86726,3.85979,3.86117,31540000.0
2008-12-04 15:50:00,3.86671,3.86721,3.85541,3.86629,33400000.0
2008-12-04 15:55:00,3.86576,3.86828,3.85907,3.86139,37900000.0
2008-12-04 16:00:00,3.86548,3.87046,3.85828,3.86844,28910000.0
2008-12-04 16:05:00,3.86324,3.8753,3.8569,3.87337,35270000.0
2008-12-04 16:10:00,3.87135,3.87498,3.8603,3.87001,34920000.0
2008-12-04 16:15:00,3.87147,3.87382,3.85996,3.87221,39390000.0
2008-12-04 16:20:00,3.86859,3.87241,3.85892,3.86137,37890000.0
2008-12-04 16:25:00,3.87018,3.87055,3.85778,3.86716,30050000.0
2008-12-04 16:30:00,3.86204,3.86999,3.85539,3.86463,31900000.0
2008-12-04 16:35:00,3.86508,3.86752,3.85571,3.86223,37890000.0
2008-12-04 16:40:00,3.85535,3.86998,3.85535,3.86044,37910000.0
2008-12-04 16:45:00,3.86584,3.86911,3.85544,3.864,32650000.0
2008-12-04 16:50:00,3.86212,3.86784,3.85472,3.86067,34900000.0
2008-12-04 16:55:00,3.85944,3.8663,3.85283,3.85799,37530000.0
2008-12-04 17:00:00,3.85633,3.86192,3.84786,3.85514,34540000.0
2008-12-04 17:05:00,3.84827,3.85426,3.84112,3.85068,32650000.0
2008-12-04 17:10:00,3.8532,3.86062,3.84473,3.85243,30400000.0
2008-12-04 17:15:00,3.85824,3.86229,3.84586,3.85802,33760000.0
2008-12-04 17:20:00,3.86033,3.86408,3.85021,3.86179,46550000.0
2008-12-04 17:25:00,3.86226,3.86557,3.85434,3.85874,57400000.0
2008-12-04 17:30:00,3.86271,3.86459,3.85022,3.85646,33410000.0
2008-12-04 17:35:00,3.85887,3.86315,3.85054,3.85536,61160000.0
2008-12-04 17:40:00,3.86167,3.86214,3.84436,3.85236,31910000.0
2008-12-04 17:45:00,3.85214,3.85955,3.84327,3.85289,28900000.0
2008-12-04 17:50:00,3.85416,3.86,3.84703,3.8549,28520000.0
2008-12-04 17:55:00,3.85567,3.85608,3.83644,3.84289,43520000.0
2008-12-04 18:00:00,3.84868,3.85122,3.83453,3.8412,39020000.0
2008-12-04 18:05:00,3.83401,3.84851,3.83401,3.84813,36020000.0
2008-12-04 18:10:00,3.84223,3.859,3.83937,3.85372,35660000.0
2008-12-04 18:15:00,3.85237,3.85567,3.84561,3.85275,34510000.0
2008-12-04 18:20:00,3.84514,3.85804,3.84514,3.84969,33380000.0
2008-12-04 18:25:00,3.85248,3.8567,3.84407,3.85084,32270000.0
2008-12-04 18:30:00,3.85005,3.85685,3.83772,3.84898,41660000.0
2008-12-04 18:35:00,3.845,3.85527,3.843,3.85034,34900000.0
2008-12-04 18:40:00,3.84217,3.85287,3.83636,3.84774,34140000.0
2008-12-04 18:45:00,3.84877,3.85092,3.83852,3.8456,30030000.0
2008-12-04 18:50:00,3.84828,3.85235,3.83666,3.84743,32270000.0
2008-12-04 18:55:00,3.8503,3.85156,3.83856,3.847,45050000.0
2008-12-04 19:00:00,3.84442,3.85036,3.83909,3.85036,33020000.0
2008-12-04 19:05:00,3.85015,3.8545,3.8417,3.85222,38670000.0
2008-12-04 19:10:00,3.84988,3.85306,3.83995,3.85218,40530000.0
2008-12-04 19:15:00,3.85273,3.85273,3.83966,3.85044,33020000.0
2008-12-04 19:20:00,3.84844,3.85371,3.84018,3.85215,40140000.0
2008-12-04 19:25:00,3.84673,3.85324,3.84245,3.85193,31130000.0
2008-12-04 19:30:00,3.84756,3.85261,3.83758,3.84323,41270000.0
2008-12-04 19:35:00,3.84721,3.85064,3.83774,3.84477,32650000.0
2008-12-04 19:40:00,3.84945,3.85144,3.83906,3.84444,42770000.0
2008-12-04 19:45:00,3.84547,3.85356,3.83769,3.83897,31900000.0
2008-12-04 19:50:00,3.84304,3.85166,3.83687,3.8456,32650000.0
2008-12-04 19:55:00,3.84288,3.84924,3.83507,3.84663,33790000.0
2008-12-04 20:00:00,3.8449,3.84938,3.83244,3.84603,28890000.0
2008-12-04 20:05:00,3.83691,3.84845,3.83535,3.84673,24760000.0
2008-12-04 20:10:00,3.84747,3.8484,3.83724,3.84692,41280000.0
2008-12-04 20:15:00,3.84465,3.84838,3.83691,3.83747,30400000.0
2008-12-04 20:20:00,3.83785,3.84844,3.83476,3.83809,34140000.0
2008-12-04 20:25:00,3.84303,3.84991,3.83551,3.84583,34520000.0
2008-12-04 20:30:00,3.84465,3.84955,3.83796,3.84596,29260000.0
2008-12-04 20:35:00,3.84792,3.84863,3.83628,3.83816,26650000.0
2008-12-04 20:40:00,3.84108,3.85118,3.83751,3.84013,52910000.0
2008-12-04 20:45:00,3.84644,3.85255,3.83372,3.84331,30400000.0
2008-12-04 20:50:00,3.84866,3.84866,3.838,3.8439,23270000.0
2008-12-04 20:55:00,3.84667,3.84799,3.836,3.84531,38660000.0
2008-12-04 21:00:00,3.84104,3.8484,3.83941,3.84281,27030000.0
2008-12-04 21:05:00,3.84042,3.85051,3.83621,3.84901,35650000.0
2008-12-04 21:10:00,3.84311,3.8494,3.83554,3.84093,43150000.0
2008-12-04 21:15:00,3.84629,3.85004,3.84012,3.84681,31140000.0
2008-12-04 21:20:00,3.84708,3.85133,3.84024,3.84156,31510000.0
2008-12-04 21:25:00,3.84772,3.84779,3.83761,3.84727,28530000.0
2008-12-04 21:30:00,3.84385,3.85144,3.83816,3.84462,30400000.0
2008-12-04 21:35:00,3.84584,3.85279,3.83976,3.84527,41270000.0
2008-12-04 21:40:00,3.84745,3.8547,3.84066,3.84939,38280000.0
2008-12-04 21:45:00,3.84011,3.85368,3.83911,3.85227,30020000.0
2008-12-04 21:50:00,3.84726,3.85696,3.83946,3.84858,31140000.0
2008-12-04 21:55:00,3.84879,3.85274,3.84178,3.85177,29270000.0
2008-12-04 22:00:00,3.84836,3.86354,3.84283,3.85959,30010000.0
2008-12-04 22:05:00,3.85695,3.8657,3.85062,3.85874,27010000.0
2008-12-04 22:10:00,3.86146,3.86242,3.84833,3.85587,31150000.0
2008-12-04 22:15:00,3.85862,3.86388,3.84812,3.86183,30400000.0
2008-12-04 22:20:00,3.86403,3.86853,3.85618,3.8644,27390000.0
2008-12-04 22:25:00,3.85604,3.86746,3.85587,3.86515,31140000.0
2008-12-04 22:30:00,3.85272,3.86589,3.84992,3.86068,28140000.0
2008-12-04 22:35:00,3.85528,3.86735,3.84935,3.86137,32270000.0
2008-12-04 22:40:00,3.86434,3.86786,3.85593,3.86664,34910000.0
2008-12-04 22:45:00,3.86434,3.86797,3.85606,3.85606,35290000.0
2008-12-04 22:50:00,3.86558,3.86672,3.85553,3.86559,28900000.0
2008-12-04 22:55:00,3.86369,3.87614,3.85599,3.87138,30770000.0
2008-12-04 23:00:00,3.87746,3.87898,3.86815,3.86943,25900000.0
2008-12-04 23:05:00,3.87484,3.87658,3.86577,3.87658,27750000.0
2008-12-04 23:10:00,3.87843,3.87881,3.86616,3.87509,28890000.0
2008-12-04 23:15:00,3.87809,3.87976,3.86835,3.8684,26650000.0
2008-12-04 23:20:00,3.87714,3.88021,3.8691,3.87335,22510000.0
2008-12-04 23:25:00,3.87756,3.88047,3.86616,3.87762,30760000.0
2008-12-04 23:30:00,3.87505,3.88226,3.87237,3.87879,24770000.0
2008-12-04 23:35:00,3.87533,3.87932,3.86728,3.87655,23640000.0
2008-12-04 23:40:00,3.87825,3.88027,3.86634,3.87773,30410000.0
2008-12-04 23:45:00,3.87983,3.87983,3.86583,3.87806,28160000.0
2008-12-04 23:50:00,3.87628,3.88048,3.868,3.87908,33030000.0
2008-12-04 23:55:00,3.87892,3.87949,3.86867,3.87698,36020000.0
2008-12-05 00:00:00,3.87729,3.881,3.86742,3.87939,37140000.0
2008-12-05 00:05:00,3.8781,3.88205,3.8672,3.8787,33770000.0
2008-12-05 00:10:00,3.87709,3.87923,3.85485,3.86294,33030000.0
2008-12-05 00:15:00,3.86044,3.86576,3.85178,3.86196,54780000.0
2008-12-05 00:20:00,3.86063,3.86847,3.85059,3.85794,45780000.0
2008-12-05 00:25:00,3.86475,3.86816,3.85341,3.86111,60420000.0
2008-12-05 00:30:00,3.86509,3.86683,3.84808,3.85918,46530000.0
2008-12-05 00:35:00,3.86374,3.86683,3.85397,3.86369,43900000.0
2008-12-05 00:40:00,3.85823,3.86731,3.85492,3.86246,37140000.0
2008-12-05 00:45:00,3.85757,3.86774,3.85559,3.86129,28140000.0
2008-12-05 00:50:00,3.85789,3.86841,3.85552,3.86012,29280000.0
2008-12-05 00:55:00,3.86181,3.86655,3.85371,3.86164,46900000.0
2008-12-05 01:00:00,3.86542,3.86542,3.85023,3.86322,27780000.0
2008-12-05 01:05:00,3.85882,3.86594,3.85297,3.86167,33020000.0
2008-12-05 01:10:00,3.86187,3.86433,3.84956,3.86016,23650000.0
2008-12-05 01:15:00,3.85867,3.87096,3.85867,3.87004,23630000.0
2008-12-05 01:20:00,3.86471,3.87262,3.85865,3.86001,37130000.0
2008-12-05 01:25:00,3.87001,3.87088,3.85967,3.86641,30760000.0
2008-12-05 01:30:00,3.86654,3.87019,3.85993,3.86621,30000000.0
2008-12-05 01:35:00,3.86683,3.87178,3.86036,3.87178,26260000.0
2008-12-05 01:40:00,3.86547,3.87469,3.8627,3.87001,32630000.0
2008-12-05 01:45:00,3.87208,3.87208,3.85904,3.86709,27400000.0
2008-12-05 01:50:00,3.86904,3.87058,3.86032,3.86972,18380000.0
2008-12-05 01:55:00,3.86945,3.86995,3.86017,3.86626,24390000.0
2008-12-05 02:00:00,3.86609,3.87077,3.86013,3.8652,25510000.0
2008-12-05 02:05:00,3.86475,3.87066,3.85727,3.86593,29640000.0
2008-12-05 02:10:00,3.87103,3.87104,3.86022,3.86467,30380000.0
2008-12-05 02:15:00,3.86944,3.872,3.85808,3.86909,43130000.0
2008-12-05 02:20:00,3.86884,3.87272,3.86259,3.86726,26280000.0
2008-12-05 02:25:00,3.86975,3.87126,3.86033,3.86304,28510000.0
2008-12-05 02:30:00,3.86479,3.87359,3.85928,3.87035,29280000.0
2008-12-05 02:35:00,3.8607,3.87248,3.85905,3.86328,42030000.0
2008-12-05 02:40:00,3.86671,3.87181,3.85817,3.86677,37160000.0
2008-12-05 02:45:00,3.86498,3.87164,3.8603,3.86938,49920000.0
2008-12-05 02:50:00,3.86528,3.87725,3.85781,3.87027,35680000.0
2008-12-05 02:55:00,3.87729,3.88018,3.86195,3.86598,39420000.0
2008-12-05 03:00:00,3.87125,3.87624,3.86205,3.87367,41660000.0
2008-12-05 03:05:00,3.8685,3.87317,3.86267,3.87171,30020000.0
2008-12-05 03:10:00,3.86982,3.8723,3.85928,3.86695,27400000.0
2008-12-05 03:15:00,3.86796,3.87497,3.85942,3.86615,33410000.0
2008-12-05 03:20:00,3.86981,3.87398,3.86287,3.86557,29670000.0
2008-12-05 03:25:00,3.87131,3.87269,3.86312,3.86751,29280000.0
2008-12-05 03:30:00,3.87263,3.87348,3.85861,3.87113,38280000.0
2008-12-05 03:35:00,3.87218,3.87479,3.85975,3.86742,29660000.0
2008-12-05 03:40:00,3.86773,3.87239,3.86236,3.87128,24780000.0
2008-12-05 03:45:00,3.86764,3.87411,3.86347,3.87281,38660000.0
2008-12-05 03:50:00,3.86912,3.8727,3.86182,3.86733,27780000.0
2008-12-05 03:55:00,3.86619,3.87515,3.86119,3.87233,31170000.0
2008-12-05 04:00:00,3.86656,3.8737,3.85966,3.87114,42410000.0
2008-12-05 04:05:00,3.87182,3.87403,3.86066,3.86272,18390000.0
2008-12-05 04:10:00,3.86253,3.87223,3.86163,3.87069,19150000.0
2008-12-05 04:15:00,3.86981,3.87455,3.86073,3.86925,29260000.0
2008-12-05 04:20:00,3.86668,3.87317,3.86252,3.86735,15390000.0
2008-12-05 04:25:00,3.87084,3.87279,3.86091,3.87035,28880000.0
2008-12-05 04:30:00,3.86913,3.87391,3.86185,3.86647,31510000.0
2008-12-05 04:35:00,3.87183,3.87734,3.86123,3.87088,33010000.0
2008-12-05 04:40:00,3.86058,3.87361,3.86058,3.87017,20630000.0
2008-12-05 04:45:00,3.86661,3.87623,3.8653,3.8694,34130000.0
2008-12-05 04:50:00,3.86688,3.87325,3.86183,3.87082,31510000.0
2008-12-05 04:55:00,3.87056,3.87243,3.86134,3.86983,40880000.0
2008-12-05 05:00:00,3.874,3.874,3.86155,3.86509,25520000.0
2008-12-05 05:05:00,3.87084,3.87446,3.86028,3.86807,42400000.0
2008-12-05 05:10:00,3.86721,3.87354,3.86151,3.86915,31890000.0
2008-12-05 05:15:00,3.87112,3.87556,3.8617,3.86963,30760000.0
2008-12-05 05:20:00,3.86744,3.87511,3.86301,3.87178,37900000.0
2008-12-05 05:25:00,3.87202,3.87233,3.8625,3.87233,18000000.0
2008-12-05 05:30:00,3.86914,3.87428,3.86262,3.86987,29250000.0
2008-12-05 05:35:00,3.8721,3.87283,3.86102,3.87183,19910000.0
2008-12-05 05:40:00,3.86204,3.87476,3.86204,3.87435,19150000.0
2008-12-05 05:45:00,3.87674,3.87674,3.86265,3.86949,25160000.0
2008-12-05 05:50:00,3.86822,3.87476,3.86426,3.86426,15400000.0
2008-12-05 05:55:00,3.87307,3.8755,3.86429,3.86893,25530000.0
2008-12-05 06:00:00,3.87272,3.87997,3.86586,3.87561,26670000.0
2008-12-05 06:05:00,3.87414,3.87632,3.86369,3.87012,39380000.0
2008-12-05 06:10:00,3.87363,3.8785,3.86221,3.87359,27390000.0
2008-12-05 06:15:00,3.87505,3.8755,3.86382,3.86405,23630000.0
2008-12-05 06:20:00,3.86677,3.87647,3.86262,3.86504,29640000.0
2008-12-05 06:25:00,3.87332,3.87513,3.86061,3.87022,22890000.0
2008-12-05 06:30:00,3.87581,3.87581,3.86311,3.87269,36770000.0
2008-12-05 06:35:00,3.87676,3.87813,3.86438,3.87092,19500000.0
2008-12-05 06:40:00,3.87254,3.87547,3.8657,3.87278,18000000.0
2008-12-05 06:45:00,3.8753,3.8769,3.86345,3.87596,27760000.0
2008-12-05 06:50:00,3.87422,3.87509,3.86315,3.87509,25130000.0
2008-12-05 06:55:00,3.865,3.87555,3.865,3.87251,35270000.0
2008-12-05 07:00:00,3.87296,3.87799,3.86047,3.86474,34520000.0
2008-12-05 07:05:00,3.86841,3.88129,3.86244,3.87385,53650000.0
2008-12-05 07:10:00,3.87383,3.87692,3.86322,3.87215,27400000.0
2008-12-05 07:15:00,3.8752,3.87856,3.86439,3.87246,32270000.0
2008-12-05 07:20:00,3.87189,3.87976,3.86518,3.87401,39780000.0
2008-12-05 07:25:00,3.87122,3.87626,3.86561,3.87045,31890000.0
2008-12-05 07:30:00,3.87097,3.87663,3.86475,3.86498,33780000.0
2008-12-05 07:35:00,3.86992,3.87856,3.86349,3.87471,27400000.0
2008-12-05 07:40:00,3.86739,3.8772,3.86426,3.87368,28520000.0
2008-12-05 07:45:00,3.87464,3.87602,3.86565,3.87253,24010000.0
2008-12-05 07:50:00,3.86696,3.87622,3.86432,3.87574,27000000.0
2008-12-05 07:55:00,3.87291,3.875,3.86373,3.87292,34530000.0
2008-12-05 08:00:00,3.86972,3.87742,3.86533,3.86943,48050000.0
2008-12-05 08:05:00,3.86426,3.87527,3.86426,3.87258,26270000.0
2008-12-05 08:10:00,3.87385,3.87755,3.86364,3.87655,24400000.0
2008-12-05 08:15:00,3.86837,3.87705,3.86563,3.87126,31910000.0
2008-12-05 08:20:00,3.87372,3.87583,3.86327,3.87505,28140000.0
2008-12-05 08:25:00,3.87398,3.87508,3.86117,3.87392,27390000.0
2008-12-05 08:30:00,3.8743,3.8775,3.8643,3.87577,30040000.0
2008-12-05 08:35:00,3.87476,3.87476,3.86643,3.86782,27780000.0
2008-12-05 08:40:00,3.8686,3.87318,3.86037,3.87165,28510000.0
2008-12-05 08:45:00,3.87094,3.87465,3.8629,3.86409,26630000.0
2008-12-05 08:50:00,3.87188,3.87575,3.86022,3.87548,38650000.0
2008-12-05 08:55:00,3.87449,3.87708,3.86328,3.87358,32290000.0
2008-12-05 09:00:00,3.87419,3.87593,3.8632,3.87398,31900000.0
2008-12-05 09:05:00,3.86941,3.87841,3.86264,3.86713,30020000.0
2008-12-05 09:10:00,3.8709,3.87482,3.86342,3.87432,25900000.0
2008-12-05 09:15:00,3.87567,3.87567,3.86487,3.86703,33010000.0
2008-12-05 09:20:00,3.86328,3.87492,3.85864,3.86039,32640000.0
2008-12-05 09:25:00,3.86313,3.8678,3.85076,3.86258,27400000.0
2008-12-05 09:30:00,3.8666,3.87171,3.85545,3.85728,33020000.0
2008-12-05 09:35:00,3.86588,3.86758,3.85446,3.86477,30010000.0
2008-12-05 09:40:00,3.85774,3.86705,3.85313,3.86694,52150000.0
2008-12-05 09:45:00,3.85749,3.86951,3.85621,3.86446,34520000.0
2008-12-05 09:50:00,3.86777,3.87168,3.85905,3.86892,36020000.0
2008-12-05 09:55:00,3.8571,3.86986,3.8571,3.86931,34910000.0
2008-12-05 10:00:00,3.86847,3.87091,3.85739,3.85739,27770000.0
2008-12-05 10:05:00,3.8651,3.86963,3.85531,3.86768,31140000.0
2008-12-05 10:10:00,3.86677,3.87025,3.85488,3.86422,37180000.0
2008-12-05 10:15:00,3.86731,3.871,3.85768,3.86747,40150000.0
2008-12-05 10:20:00,3.86684,3.86811,3.85475,3.85892,36020000.0
2008-12-05 10:25:00,3.85728,3.87132,3.85498,3.86546,32280000.0
2008-12-05 10:30:00,3.86711,3.87028,3.8562,3.86687,31910000.0
2008-12-05 10:35:00,3.86648,3.86773,3.85859,3.86567,29640000.0
2008-12-05 10:40:00,3.85988,3.86808,3.85656,3.86087,42780000.0
2008-12-05 10:45:00,3.86292,3.86947,3.85595,3.86778,33410000.0
2008-12-05 10:50:00,3.8678,3.87193,3.85747,3.86799,36020000.0
2008-12-05 10:55:00,3.86676,3.87,3.85614,3.8689,48410000.0
2008-12-05 11:00:00,3.87026,3.87508,3.86026,3.87332,40150000.0
2008-12-05 11:05:00,3.87714,3.8827,3.86585,3.87901,34900000.0
2008-12-05 11:10:00,3.87269,3.88045,3.86827,3.87884,40920000.0
2008-12-05 11:15:00,3.87437,3.88305,3.86818,3.87655,34520000.0
2008-12-05 11:20:00,3.87343,3.87882,3.86391,3.87569,27400000.0
2008-12-05 11:25:00,3.87559,3.87985,3.86812,3.87749,38660000.0
2008-12-05 11:30:00,3.87613,3.88223,3.86536,3.87139,46910000.0
2008-12-05 11:35:00,3.8755,3.88438,3.86564,3.88323,45410000.0
2008-12-05 11:40:00,3.88472,3.88506,3.87187,3.88225,33780000.0
2008-12-05 11:45:00,3.87593,3.88634,3.87339,3.87916,39380000.0
2008-12-05 11:50:00,3.8855,3.88843,3.87407,3.88337,28530000.0
2008-12-05 11:55:00,3.88397,3.89007,3.87408,3.88468,45030000.0
2008-12-05 12:00:00,3.87911,3.88654,3.87387,3.87868,31520000.0
2008-12-05 12:05:00,3.87059,3.88184,3.86808,3.87663,31150000.0
2008-12-05 12:10:00,3.87331,3.88004,3.86266,3.86976,46510000.0
2008-12-05 12:15:00,3.87879,3.88428,3.86475,3.87515,49920000.0
2008-12-05 12:20:00,3.87675,3.87851,3.85937,3.8711,30020000.0
2008-12-05 12:25:00,3.86696,3.87243,3.86053,3.86902,32650000.0
2008-12-05 12:30:00,3.87199,3.87701,3.86,3.87218,42030000.0
2008-12-05 12:35:00,3.87212,3.8734,3.86302,3.87218,30760000.0
2008-12-05 12:40:00,3.87222,3.87384,3.86248,3.8635,36020000.0
2008-12-05 12:45:00,3.87145,3.87469,3.86226,3.87394,30010000.0
2008-12-05 12:50:00,3.87052,3.87566,3.86481,3.87317,36010000.0
2008-12-05 12:55:00,3.87104,3.87674,3.86203,3.8758,48030000.0
2008-12-05 13:00:00,3.87431,3.87797,3.85893,3.86865,49180000.0
2008-12-05 13:05:00,3.86738,3.86738,3.84973,3.85435,40510000.0
2008-12-05 13:10:00,3.86082,3.86655,3.85148,3.86247,30390000.0
2008-12-05 13:15:00,3.86465,3.86613,3.85375,3.86425,33400000.0
2008-12-05 13:20:00,3.85957,3.86577,3.85455,3.85775,31910000.0
2008-12-05 13:25:00,3.86264,3.86614,3.85462,3.8602,40150000.0
2008-12-05 13:30:00,3.86086,3.86908,3.85375,3.8631,37160000.0
2008-12-05 13:35:00,3.8654,3.87539,3.85368,3.87539,29270000.0
2008-12-05 13:40:00,3.87472,3.8782,3.86345,3.87767,28900000.0
2008-12-05 13:45:00,3.87779,3.8823,3.87111,3.8762,31140000.0
2008-12-05 13:50:00,3.87592,3.87781,3.86129,3.86396,53660000.0
2008-12-05 13:55:00,3.86773,3.8777,3.86426,3.87511,40520000.0
2008-12-05 14:00:00,3.86632,3.87764,3.86632,3.87233,31910000.0
2008-12-05 14:05:00,3.87694,3.87783,3.86967,3.87237,38670000.0
2008-12-05 14:10:00,3.86891,3.87808,3.86548,3.87174,36390000.0
2008-12-05 14:15:00,3.87672,3.87678,3.86671,3.86671,39780000.0
2008-12-05 14:20:00,3.8772,3.87958,3.86875,3.87675,34520000.0
2008-12-05 14:25:00,3.87571,3.879,3.86721,3.87312,44280000.0
2008-12-05 14:30:00,3.87469,3.87926,3.86477,3.87042,35270000.0
2008-12-05 14:35:00,3.87312,3.87636,3.86129,3.8743,32650000.0
2008-12-05 14:40:00,3.87607,3.88062,3.86949,3.87464,31520000.0
2008-12-05 14:45:00,3.87663,3.87977,3.86654,3.8784,32270000.0
2008-12-05 14:50:00,3.87414,3.88004,3.86979,3.87472,30790000.0
2008-12-05 14:55:00,3.87581,3.88007,3.86826,3.87065,39400000.0
2008-12-05 15:00:00,3.87687,3.8855,3.87304,3.88127,36400000.0
2008-12-05 15:05:00,3.87139,3.89012,3.8693,3.87332,31150000.0
2008-12-05 15:10:00,3.87711,3.88557,3.87366,3.88208,55520000.0
2008-12-05 15:15:00,3.87653,3.8831,3.87117,3.88245,36400000.0
2008-12-05 15:20:00,3.87465,3.88515,3.87106,3.88492,37150000.0
2008-12-05 15:25:00,3.88388,3.885,3.87332,3.87334,43550000.0
2008-12-05 15:30:00,3.88503,3.89148,3.87277,3.87277,35290000.0
2008-12-05 15:35:00,3.87939,3.88771,3.87187,3.88522,38640000.0
2008-12-05 15:40:00,3.88343,3.88569,3.87039,3.88191,41660000.0
2008-12-05 15:45:00,3.88378,3.88774,3.87698,3.87779,32260000.0
2008-12-05 15:50:00,3.88322,3.88627,3.87283,3.88373,31510000.0
2008-12-05 15:55:00,3.88178,3.88463,3.87467,3.87845,37530000.0
2008-12-05 16:00:00,3.8813,3.88541,3.87114,3.88058,29650000.0
2008-12-05 16:05:00,3.87382,3.88264,3.86872,3.87827,30770000.0
2008-12-05 16:10:00,3.87871,3.88159,3.86461,3.87204,36400000.0
2008-12-05 16:15:00,3.8729,3.88339,3.8609,3.87699,36800000.0
2008-12-05 16:20:00,3.87414,3.88472,3.86569,3.86664,37150000.0
2008-12-05 16:25:00,3.87493,3.87884,3.86388,3.87066,33010000.0
2008-12-05 16:30:00,3.86332,3.87741,3.857,3.86963,33390000.0
2008-12-05 16:35:00,3.86939,3.87424,3.85989,3.86615,37160000.0
2008-12-05 16:40:00,3.86516,3.86934,3.84705,3.8518,37920000.0
2008-12-05 16:45:00,3.85652,3.8662,3.84696,3.86276,31550000.0
2008-12-05 16:50:00,3.86663,3.87156,3.85432,3.86278,35640000.0
2008-12-05 16:55:00,3.86256,3.87783,3.8576,3.87607,37160000.0
2008-12-05 17:00:00,3.87183,3.87894,3.86139,3.87557,36020000.0
2008-12-05 17:05:00,3.86953,3.88233,3.86753,3.8785,31170000.0
2008-12-05 17:10:00,3.88187,3.884,3.87152,3.87814,31520000.0
2008-12-05 17:15:00,3.88518,3.88518,3.87229,3.87946,31910000.0
2008-12-05 17:20:00,3.88178,3.88423,3.86993,3.87864,47300000.0
2008-12-05 17:25:00,3.87981,3.88583,3.87389,3.87832,57030000.0
2008-12-05 17:30:00,3.88178,3.88566,3.87341,3.87781,34150000.0
2008-12-05 17:35:00,3.87871,3.88646,3.87148,3.87673,60420000.0
2008-12-05 17:40:00,3.88444,3.88758,3.87234,3.8816,33020000.0
2008-12-05 17:45:00,3.87919,3.88329,3.8705,3.87663,29270000.0
2008-12-05 17:50:00,3.87789,3.88149,3.86814,3.88101,27780000.0
2008-12-05 17:55:00,3.88149,3.88454,3.86798,3.87754,42780000.0
2008-12-05 18:00:00,3.88458,3.88571,3.87151,3.88142,37540000.0
2008-12-05 18:05:00,3.87389,3.88624,3.87339,3.88239,34900000.0
2008-12-05 18:10:00,3.87535,3.88521,3.87244,3.88321,35290000.0
2008-12-05 18:15:00,3.88045,3.88316,3.87087,3.87272,31920000.0
2008-12-05 18:20:00,3.88152,3.88428,3.87263,3.8782,39010000.0
2008-12-05 18:25:00,3.88422,3.88515,3.87621,3.88415,31160000.0
2008-12-05 18:30:00,3.88419,3.88658,3.86961,3.88279,42400000.0
2008-12-05 18:35:00,3.87999,3.89241,3.87999,3.88906,34520000.0
2008-12-05 18:40:00,3.88049,3.89314,3.87972,3.88957,32270000.0
2008-12-05 18:45:00,3.88908,3.89349,3.88115,3.88669,30770000.0
2008-12-05 18:50:00,3.8874,3.89521,3.88011,3.89066,32640000.0
2008-12-05 18:55:00,3.88592,3.89546,3.88075,3.89019,44300000.0
2008-12-05 19:00:00,3.88858,3.89461,3.8834,3.89337,32660000.0
2008-12-05 19:05:00,3.8914,3.89494,3.88211,3.89442,39400000.0
2008-12-05 19:10:00,3.89307,3.8973,3.88356,3.89638,41280000.0
2008-12-05 19:15:00,3.89619,3.89757,3.88392,3.89493,31910000.0
2008-12-05 19:20:00,3.8925,3.89434,3.88085,3.89217,37920000.0
2008-12-05 19:25:00,3.88848,3.89274,3.88063,3.89118,30020000.0
2008-12-05 19:30:00,3.88981,3.89514,3.88258,3.88874,40890000.0
2008-12-05 19:35:00,3.89327,3.89463,3.88373,3.89369,27400000.0
2008-12-05 19:40:00,3.89306,3.8962,3.88393,3.888,40560000.0
2008-12-05 19:45:00,3.8929,3.89696,3.88243,3.88243,30390000.0
2008-12-05 19:50:00,3.88812,3.89458,3.88304,3.88839,29270000.0
2008-12-05 19:55:00,3.89355,3.89422,3.88204,3.89285,33410000.0
2008-12-05 20:00:00,3.89687,3.89687,3.88304,3.88743,29280000.0
2008-12-05 20:05:00,3.88935,3.89476,3.88274,3.88274,30410000.0
2008-12-05 20:10:00,3.89268,3.89318,3.87882,3.88992,42410000.0
2008-12-05 20:15:00,3.8955,3.8955,3.88008,3.88702,30390000.0
2008-12-05 20:20:00,3.88661,3.89403,3.88219,3.88966,28140000.0
2008-12-05 20:25:00,3.88294,3.89343,3.87866,3.89205,34880000.0
2008-12-05 20:30:00,3.88836,3.89359,3.88195,3.89078,30400000.0
2008-12-05 20:35:00,3.89037,3.89404,3.88075,3.8872,27780000.0
2008-12-05 20:40:00,3.89277,3.89328,3.87995,3.88416,55520000.0
2008-12-05 20:45:00,3.8923,3.89356,3.87822,3.88582,29650000.0
2008-12-05 20:50:00,3.883,3.88752,3.87638,3.88241,34140000.0
2008-12-05 20:55:00,3.88703,3.88764,3.87361,3.88298,40530000.0
2008-12-05 21:00:00,3.88601,3.88924,3.87697,3.88538,31520000.0
2008-12-05 21:05:00,3.87943,3.88991,3.87743,3.88934,25890000.0
2008-12-05 21:10:00,3.88554,3.88969,3.87832,3.88366,37880000.0
2008-12-05 21:15:00,3.8904,3.89478,3.8793,3.89024,36030000.0
2008-12-05 21:20:00,3.88666,3.89436,3.88048,3.89031,31890000.0
2008-12-05 21:25:00,3.89096,3.89393,3.87794,3.89232,32640000.0
2008-12-05 21:30:00,3.88862,3.89365,3.88066,3.88885,30390000.0
2008-12-05 21:35:00,3.88779,3.89809,3.88229,3.88831,42020000.0
2008-12-05 21:40:00,3.89037,3.89201,3.87685,3.8889,39390000.0
2008-12-05 21:45:00,3.88273,3.89251,3.87346,3.88113,31890000.0
2008-12-05 21:50:00,3.88088,3.88657,3.87199,3.87792,30770000.0
2008-12-05 21:55:00,3.8764,3.88429,3.85716,3.87251,32670000.0
2008-12-05 22:00:00,3.86845,3.87957,3.8625,3.87279,29280000.0
2008-12-05 22:05:00,3.87028,3.87671,3.86588,3.87288,26280000.0
2008-12-05 22:10:00,3.87415,3.88047,3.86321,3.86776,36030000.0
2008-12-05 22:15:00,3.86991,3.87717,3.86305,3.87112,30020000.0
2008-12-05 22:20:00,3.87531,3.87531,3.86218,3.87004,25150000.0
2008-12-05 22:25:00,3.87269,3.87403,3.86023,3.87403,30020000.0
2008-12-05 22:30:00,3.8698,3.87793,3.85931,3.87307,37140000.0
2008-12-05 22:35:00,3.87114,3.87379,3.86127,3.86806,30760000.0
2008-12-05 22:40:00,3.87386,3.87386,3.86131,3.87278,35280000.0
2008-12-05 22:45:00,3.87205,3.87312,3.86313,3.87217,29270000.0
2008-12-05 22:50:00,3.87122,3.87412,3.86189,3.87021,28900000.0
2008-12-05 22:55:00,3.86248,3.87274,3.86081,3.86693,31130000.0
2008-12-05 23:00:00,3.86845,3.87319,3.8599,3.86976,28530000.0
2008-12-05 23:05:00,3.87208,3.87208,3.8617,3.86955,28530000.0
2008-12-05 23:10:00,3.87116,3.87215,3.86072,3.86833,28520000.0
2008-12-05 23:15:00,3.87046,3.87586,3.86199,3.8758,36010000.0
2008-12-05 23:20:00,3.87249,3.87682,3.86728,3.87581,23280000.0
2008-12-05 23:25:00,3.87706,3.87745,3.86662,3.87609,29290000.0
2008-12-05 23:30:00,3.87411,3.87646,3.86599,3.87493,23640000.0
2008-12-05 23:35:00,3.87524,3.87646,3.864,3.87416,25510000.0
2008-12-05 23:40:00,3.87232,3.87838,3.86748,3.8743,26260000.0
2008-12-05 23:45:00,3.87894,3.87894,3.86369,3.87474,24030000.0
2008-12-05 23:50:00,3.87359,3.87703,3.86656,3.87509,25510000.0
2008-12-05 23:55:00,3.87381,3.87858,3.86408,3.87472,29270000.0
2008-12-08 00:00:00,3.88122,3.88263,3.87262,3.88055,6000000.0
2008-12-08 00:15:00,3.87872,3.88374,3.87373,3.88094,8250000.0
2008-12-08 00:30:00,3.87811,3.88482,3.87442,3.87916,12380000.0
2008-12-08 00:45:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:00:00,3.88332,3.88431,3.87472,3.88239,3000000.0
2008-12-08 01:05:00,3.88301,3.88301,3.87242,3.88009,4500000.0
2008-12-08 01:15:00,3.88332,3.88431,3.87374,3.8826,9000000.0
2008-12-08 01:20:00,3.87723,3.87723,3.87671,3.87671,2250000.0
2008-12-08 01:25:00,3.88267,3.88459,3.87139,3.87228,12750000.0
2008-12-08 01:30:00,3.87355,3.88002,3.86994,3.87364,15000000.0
2008-12-08 01:35:00,3.87769,3.87769,3.86829,3.87599,4500000.0
2008-12-08 01:45:00,3.87942,3.88041,3.87082,3.87849,3000000.0
2008-12-08 01:55:00,3.87382,3.87743,3.86808,3.87422,4500000.0
2008-12-08 02:00:00,3.87429,3.87679,3.86672,3.86672,6750000.0
2008-12-08 02:10:00,3.87425,3.87613,3.86625,3.86662,6750000.0
2008-12-08 02:15:00,3.87138,3.87683,3.86527,3.87059,24010000.0
2008-12-08 02:25:00,3.87554,3.87554,3.86404,3.86867,6000000.0
2008-12-08 02:30:00,3.87427,3.87676,3.87023,3.87531,9750000.0
2008-12-08 02:35:00,3.87543,3.87692,3.86572,3.87092,23250000.0
2008-12-08 02:40:00,3.87658,3.87825,3.86776,3.87301,6000000.0
2008-12-08 02:45:00,3.87627,3.87842,3.86902,3.87437,5250000.0
2008-12-08 02:50:00,3.87404,3.87551,3.86604,3.87175,5250000.0
2008-12-08 03:00:00,3.87627,3.88073,3.86571,3.87282,25510000.0
2008-12-08 03:15:00,3.87525,3.87719,3.86723,3.87231,5250000.0
2008-12-08 03:20:00,3.87544,3.87659,3.8674,3.87538,14630000.0
2008-12-08 03:25:00,3.87598,3.87634,3.86567,3.87114,27770000.0
2008-12-08 03:30:00,3.87717,3.8816,3.86554,3.87556,37160000.0
2008-12-08 03:35:00,3.87131,3.87764,3.86696,3.87649,22520000.0
2008-12-08 03:40:00,3.87569,3.87807,3.86695,3.87449,30760000.0
2008-12-08 03:45:00,3.87733,3.87733,3.86666,3.87478,4500000.0
2008-12-08 04:00:00,3.87577,3.87792,3.86852,3.87387,5250000.0
2008-12-08 04:15:00,3.87587,3.87802,3.86597,3.87189,6390000.0
2008-12-08 04:25:00,3.87126,3.87693,3.87126,3.87225,4500000.0
2008-12-08 04:30:00,3.87802,3.87802,3.86862,3.87155,7500000.0
2008-12-08 04:45:00,3.87587,3.87802,3.86862,3.87397,5250000.0
2008-12-08 05:00:00,3.87427,3.87825,3.86628,3.8721,10880000.0
2008-12-08 05:15:00,3.87624,3.87624,3.86375,3.86882,9380000.0
2008-12-08 05:20:00,3.87257,3.87873,3.86749,3.87656,7880000.0
2008-12-08 05:30:00,3.87802,3.87802,3.86862,3.87155,6000000.0
2008-12-08 05:40:00,3.87265,3.87811,3.86529,3.87174,21780000.0
2008-12-08 05:45:00,3.87398,3.87764,3.86678,3.87693,17640000.0
2008-12-08 05:50:00,3.87351,3.87713,3.86543,3.8717,19530000.0
2008-12-08 05:55:00,3.87473,3.8764,3.86512,3.87088,18770000.0
2008-12-08 06:00:00,3.8768,3.8799,3.86605,3.87181,14650000.0
2008-12-08 06:05:00,3.87646,3.87779,3.86568,3.87158,18750000.0
2008-12-08 06:10:00,3.86678,3.87696,3.86494,3.86584,20650000.0
2008-12-08 06:15:00,3.87698,3.87846,3.86362,3.8764,37910000.0
2008-12-08 06:20:00,3.87293,3.87886,3.86712,3.87346,38650000.0
2008-12-08 06:25:00,3.87304,3.87883,3.86585,3.87319,30020000.0
2008-12-08 06:30:00,3.88072,3.88072,3.87132,3.87425,6770000.0
2008-12-08 06:40:00,3.87702,3.87871,3.8691,3.87698,8630000.0
2008-12-08 06:45:00,3.87434,3.87942,3.87002,3.87799,12400000.0
2008-12-08 07:00:00,3.87928,3.88018,3.86672,3.87606,21010000.0
2008-12-08 07:10:00,3.87513,3.87884,3.86952,3.87598,6750000.0
2008-12-08 07:15:00,3.87272,3.88021,3.87032,3.87597,28890000.0
2008-12-08 07:25:00,3.87598,3.87608,3.86562,3.87084,5250000.0
2008-12-08 07:30:00,3.87982,3.8807,3.87042,3.87335,9380000.0
2008-12-08 07:45:00,3.87916,3.88034,3.87052,3.87443,18020000.0
2008-12-08 08:00:00,3.87982,3.88042,3.87042,3.8798,11640000.0
2008-12-08 08:05:00,3.87454,3.87998,3.86734,3.87408,19510000.0
2008-12-08 08:10:00,3.86914,3.88194,3.86914,3.87468,18770000.0
2008-12-08 08:15:00,3.87667,3.88417,3.87004,3.87839,23630000.0
2008-12-08 08:20:00,3.87977,3.88158,3.87227,3.87924,20260000.0
2008-12-08 08:25:00,3.87644,3.88159,3.86875,3.87627,35270000.0
2008-12-08 08:30:00,3.87684,3.87827,3.86586,3.87367,30390000.0
2008-12-08 08:35:00,3.87746,3.87871,3.86581,3.87304,40140000.0
2008-12-08 08:40:00,3.87491,3.87804,3.86353,3.87481,33390000.0
2008-12-08 08:45:00,3.8771,3.8771,3.86486,3.87391,27770000.0
2008-12-08 08:50:00,3.87329,3.87682,3.86444,3.87386,38290000.0
2008-12-08 08:55:00,3.87375,3.8764,3.86244,3.86707,32650000.0
2008-12-08 09:00:00,3.87085,3.87752,3.8531,3.86397,43940000.0
2008-12-08 09:05:00,3.86761,3.86805,3.85178,3.86196,31530000.0
2008-12-08 09:10:00,3.86079,3.86885,3.84638,3.85982,31510000.0
2008-12-08 09:15:00,3.86497,3.86497,3.84543,3.84543,25150000.0
2008-12-08 09:20:00,3.8524,3.86554,3.84678,3.85289,31910000.0
2008-12-08 09:25:00,3.854,3.85908,3.83858,3.85171,41650000.0
2008-12-08 09:30:00,3.85357,3.85917,3.84245,3.85423,29650000.0
2008-12-08 09:35:00,3.84766,3.85465,3.84217,3.84319,31520000.0
2008-12-08 09:40:00,3.8497,3.8497,3.84321,3.84656,15000000.0
2008-12-08 09:45:00,3.8493,3.85829,3.833,3.83804,36020000.0
2008-12-08 09:50:00,3.84631,3.84656,3.83246,3.83246,29660000.0
2008-12-08 09:55:00,3.83904,3.84419,3.82816,3.84344,38280000.0
2008-12-08 10:00:00,3.84067,3.84585,3.82995,3.84377,36030000.0
2008-12-08 10:05:00,3.84556,3.85016,3.83654,3.84494,28150000.0
2008-12-08 10:10:00,3.84536,3.85979,3.83887,3.84786,29640000.0
2008-12-08 10:15:00,3.84895,3.85984,3.843,3.8573,33390000.0
2008-12-08 10:20:00,3.85061,3.86304,3.84793,3.85683,54790000.0
2008-12-08 10:25:00,3.85749,3.87845,3.85288,3.87148,35260000.0
2008-12-08 10:30:00,3.86744,3.87322,3.85469,3.86164,58530000.0
2008-12-08 10:35:00,3.86283,3.87267,3.85795,3.86243,49890000.0
2008-12-08 10:40:00,3.86172,3.86795,3.852,3.86424,33770000.0
2008-12-08 10:45:00,3.85852,3.86784,3.85444,3.86402,31510000.0
2008-12-08 10:50:00,3.86282,3.86485,3.85306,3.85615,31910000.0
2008-12-08 10:55:00,3.86044,3.86516,3.85026,3.85586,37130000.0
2008-12-08 11:00:00,3.86043,3.86379,3.84957,3.85548,36780000.0
2008-12-08 11:05:00,3.85488,3.86159,3.84661,3.85224,36380000.0
2008-12-08 11:10:00,3.85567,3.8607,3.84763,3.85716,34140000.0
2008-12-08 11:15:00,3.85229,3.85929,3.84631,3.85287,33030000.0
2008-12-08 11:20:00,3.85773,3.86486,3.85074,3.86221,26640000.0
2008-12-08 11:25:00,3.85984,3.86369,3.8505,3.85642,32640000.0
2008-12-08 11:30:00,3.86341,3.86341,3.85322,3.86166,32640000.0
2008-12-08 11:35:00,3.85285,3.86244,3.8467,3.85357,35310000.0
2008-12-08 11:40:00,3.85747,3.86087,3.8493,3.8605,37540000.0
2008-12-08 11:45:00,3.86054,3.86295,3.85068,3.85858,37150000.0
2008-12-08 11:50:00,3.8624,3.86658,3.85536,3.85662,19890000.0
2008-12-08 11:55:00,3.86371,3.86371,3.85415,3.85979,30390000.0
2008-12-08 12:00:00,3.85784,3.86378,3.85337,3.86122,37900000.0
2008-12-08 12:05:00,3.85701,3.86301,3.85351,3.86222,26260000.0
2008-12-08 12:10:00,3.85836,3.86628,3.85791,3.86203,31520000.0
2008-12-08 12:15:00,3.86333,3.87052,3.85506,3.8677,43900000.0
2008-12-08 12:20:00,3.86573,3.87033,3.85505,3.86985,32260000.0
2008-12-08 12:25:00,3.86329,3.87099,3.85853,3.87017,36030000.0
2008-12-08 12:30:00,3.86261,3.87577,3.86107,3.86801,45030000.0
2008-12-08 12:35:00,3.87075,3.87141,3.85971,3.86487,30400000.0
2008-12-08 12:40:00,3.8716,3.87413,3.85886,3.86571,37500000.0
2008-12-08 12:45:00,3.87149,3.87567,3.8619,3.86812,55150000.0
2008-12-08 12:50:00,3.86338,3.87357,3.86068,3.86338,31140000.0
2008-12-08 12:55:00,3.86964,3.87495,3.86122,3.86686,36410000.0
2008-12-08 13:00:00,3.86206,3.87258,3.86109,3.8698,25890000.0
2008-12-08 13:05:00,3.86961,3.87377,3.86112,3.86379,32280000.0
2008-12-08 13:10:00,3.87019,3.87165,3.85973,3.8693,32670000.0
2008-12-08 13:15:00,3.87128,3.87441,3.86339,3.87439,32260000.0
2008-12-08 13:20:00,3.87447,3.8777,3.86409,3.87664,31540000.0
2008-12-08 13:25:00,3.8749,3.87994,3.86484,3.87556,28510000.0
2008-12-08 13:30:00,3.87519,3.87881,3.86469,3.87211,36790000.0
2008-12-08 13:35:00,3.87249,3.87396,3.86319,3.86902,23650000.0
2008-12-08 13:40:00,3.86649,3.87835,3.86649,3.87517,37930000.0
2008-12-08 13:45:00,3.8772,3.88017,3.86983,3.86983,27390000.0
2008-12-08 13:50:00,3.87538,3.88208,3.87284,3.87811,34880000.0
2008-12-08 13:55:00,3.87397,3.87884,3.86537,3.86646,33770000.0
2008-12-08 14:00:00,3.87811,3.88091,3.86922,3.87535,33770000.0
2008-12-08 14:05:00,3.8721,3.8924,3.87171,3.88828,54790000.0
2008-12-08 14:10:00,3.88919,3.89643,3.87548,3.89128,28540000.0
2008-12-08 14:15:00,3.8931,3.89956,3.87081,3.89184,28540000.0
2008-12-08 14:20:00,3.89328,3.89524,3.88239,3.89422,28900000.0
2008-12-08 14:25:00,3.8887,3.89556,3.87876,3.88749,37540000.0
2008-12-08 14:30:00,3.89022,3.89856,3.88681,3.89702,37180000.0
2008-12-08 14:35:00,3.88821,3.89381,3.87778,3.88309,32270000.0
2008-12-08 14:40:00,3.88702,3.88702,3.87552,3.88352,33030000.0
2008-12-08 14:45:00,3.88584,3.88833,3.87363,3.88565,18050000.0
2008-12-08 14:50:00,3.87993,3.88977,3.87377,3.8878,40140000.0
2008-12-08 14:55:00,3.88729,3.88762,3.87598,3.88483,45780000.0
2008-12-08 15:00:00,3.88653,3.8897,3.87594,3.8844,48790000.0
2008-12-08 15:05:00,3.88117,3.88806,3.87573,3.88189,32280000.0
2008-12-08 15:10:00,3.88556,3.88692,3.87419,3.88322,30380000.0
2008-12-08 15:15:00,3.87877,3.89317,3.87405,3.88234,37140000.0
2008-12-08 15:20:00,3.88291,3.88712,3.87351,3.88547,30390000.0
2008-12-08 15:25:00,3.88667,3.89757,3.88233,3.89596,39790000.0
2008-12-08 15:30:00,3.89592,3.9099,3.88653,3.90302,30790000.0
2008-12-08 15:35:00,3.90428,3.90517,3.89174,3.90267,30760000.0
2008-12-08 15:40:00,3.90239,3.90488,3.88474,3.89745,48800000.0
2008-12-08 15:45:00,3.88805,3.89967,3.87176,3.89893,44660000.0
2008-12-08 15:50:00,3.90112,3.9069,3.88758,3.89202,30770000.0
2008-12-08 15:55:00,3.90042,3.91405,3.89791,3.90702,32640000.0
2008-12-08 16:00:00,3.9138,3.93458,3.90481,3.92257,44660000.0
2008-12-08 16:05:00,3.92231,3.92412,3.91251,3.92317,28910000.0
2008-12-08 16:10:00,3.91783,3.92513,3.90617,3.90894,37530000.0
2008-12-08 16:15:00,3.91887,3.92455,3.9091,3.92091,34520000.0
2008-12-08 16:20:00,3.92019,3.92134,3.90706,3.91641,44300000.0
2008-12-08 16:25:00,3.91109,3.92388,3.90628,3.91836,46180000.0
2008-12-08 16:30:00,3.92029,3.92029,3.90265,3.91051,38280000.0
2008-12-08 16:35:00,3.91147,3.92202,3.90113,3.92196,28150000.0
2008-12-08 16:40:00,3.92157,3.92157,3.9057,3.91128,32650000.0
2008-12-08 16:45:00,3.91472,3.91983,3.90295,3.90801,41660000.0
2008-12-08 16:50:00,3.91243,3.91362,3.89984,3.90848,35640000.0
2008-12-08 16:55:00,3.90439,3.91471,3.89413,3.91362,39780000.0
2008-12-08 17:00:00,3.91436,3.91915,3.90341,3.9161,49530000.0
2008-12-08 17:05:00,3.91532,3.917,3.9036,3.9138,34910000.0
2008-12-08 17:10:00,3.91445,3.91771,3.90193,3.91624,32670000.0
2008-12-08 17:15:00,3.91657,3.92274,3.90909,3.9117,43890000.0
2008-12-08 17:20:00,3.91841,3.92236,3.91228,3.92192,25880000.0
2008-12-08 17:25:00,3.92095,3.92257,3.90586,3.91798,31530000.0
2008-12-08 17:30:00,3.92204,3.92204,3.90804,3.91124,33400000.0
2008-12-08 17:35:00,3.91072,3.91771,3.90377,3.91586,36400000.0
2008-12-08 17:40:00,3.91356,3.91684,3.90256,3.91022,39400000.0
2008-12-08 17:45:00,3.90452,3.91315,3.89085,3.90246,39770000.0
2008-12-08 17:50:00,3.90171,3.90228,3.88467,3.9006,30030000.0
2008-12-08 17:55:00,3.89373,3.90703,3.89373,3.90603,26270000.0
2008-12-08 18:00:00,3.90774,3.90774,3.88255,3.88278,36760000.0
2008-12-08 18:05:00,3.89369,3.90544,3.88788,3.90106,33790000.0
2008-12-08 18:10:00,3.8949,3.90349,3.89138,3.89265,33780000.0
2008-12-08 18:15:00,3.90343,3.90691,3.88937,3.8936,52890000.0
2008-12-08 18:20:00,3.89615,3.89862,3.88762,3.89619,22890000.0
2008-12-08 18:25:00,3.89986,3.90428,3.89328,3.89917,30760000.0
2008-12-08 18:30:00,3.89861,3.90715,3.88922,3.89364,28880000.0
2008-12-08 18:35:00,3.88983,3.90439,3.88983,3.8916,33030000.0
2008-12-08 18:40:00,3.89611,3.90325,3.89366,3.90325,27780000.0
2008-12-08 18:45:00,3.9014,3.90375,3.89111,3.89715,20260000.0
2008-12-08 18:50:00,3.89834,3.90449,3.88918,3.90045,21000000.0
2008-12-08 18:55:00,3.90424,3.90603,3.89104,3.89954,26280000.0
2008-12-08 19:00:00,3.89854,3.90128,3.88728,3.89486,28900000.0
2008-12-08 19:05:00,3.89503,3.9006,3.88361,3.89987,39760000.0
2008-12-08 19:10:00,3.90024,3.90083,3.88947,3.8944,8250000.0
2008-12-08 19:15:00,3.89967,3.90182,3.88902,3.89437,12750000.0
2008-12-08 19:20:00,3.89666,3.90191,3.89666,3.90044,6000000.0
2008-12-08 19:25:00,3.89903,3.90307,3.88985,3.90013,19890000.0
2008-12-08 19:30:00,3.90296,3.90312,3.89783,3.90183,5630000.0
2008-12-08 19:35:00,3.89822,3.89851,3.88861,3.89834,9380000.0
2008-12-08 19:40:00,3.89542,3.89953,3.88496,3.89296,28880000.0
2008-12-08 19:45:00,3.89674,3.90205,3.88867,3.8943,7880000.0
2008-12-08 19:55:00,3.89834,3.89916,3.89067,3.89354,24400000.0
2008-12-08 20:00:00,3.89938,3.89938,3.88798,3.89369,15000000.0
2008-12-08 20:10:00,3.89592,3.89649,3.88702,3.8931,5250000.0
2008-12-08 20:15:00,3.89757,3.89972,3.88702,3.89237,10500000.0
2008-12-08 20:20:00,3.89569,3.8965,3.88774,3.89369,5250000.0
2008-12-08 20:25:00,3.89538,3.89626,3.88796,3.89196,6750000.0
2008-12-08 20:30:00,3.89721,3.89721,3.88538,3.8944,9390000.0
2008-12-08 20:35:00,3.8935,3.89458,3.8825,3.89125,20260000.0
2008-12-08 20:45:00,3.89227,3.89442,3.88354,3.88354,6750000.0
2008-12-08 20:50:00,3.88891,3.89438,3.88165,3.88331,30770000.0
2008-12-08 20:55:00,3.89117,3.89332,3.88332,3.88332,6000000.0
2008-12-08 21:00:00,3.89237,3.89452,3.88305,3.88783,17250000.0
2008-12-08 21:05:00,3.88756,3.88979,3.88756,3.88979,3750000.0
2008-12-08 21:10:00,3.88843,3.88967,3.88031,3.88614,5250000.0
2008-12-08 21:15:00,3.88997,3.89247,3.88272,3.8849,12380000.0
2008-12-08 21:20:00,3.8893,3.88963,3.87467,3.88536,34520000.0
2008-12-08 21:25:00,3.88476,3.88732,3.87744,3.88554,20250000.0
2008-12-08 21:30:00,3.88632,3.88632,3.87614,3.88144,5250000.0
2008-12-08 21:35:00,3.88361,3.88574,3.87584,3.88114,5250000.0
2008-12-08 21:45:00,3.88637,3.88852,3.87724,3.885,9750000.0
2008-12-08 21:50:00,3.88049,3.88663,3.8764,3.87986,13500000.0
2008-12-08 21:55:00,3.88441,3.88666,3.87398,3.87975,28890000.0
2008-12-08 22:00:00,3.88264,3.88933,3.87701,3.88631,21020000.0
2008-12-08 22:05:00,3.8839,3.88563,3.87542,3.8813,10500000.0
2008-12-08 22:10:00,3.88387,3.88523,3.87603,3.88152,5250000.0
2008-12-08 22:15:00,3.88543,3.88656,3.87538,3.87538,23660000.0
2008-12-08 22:20:00,3.8835,3.8866,3.8752,3.87704,20630000.0
2008-12-08 22:25:00,3.88482,3.88682,3.87141,3.87554,16500000.0
2008-12-08 22:30:00,3.88443,3.88531,3.87232,3.87995,23260000.0
2008-12-08 22:35:00,3.88384,3.8914,3.87519,3.88218,28150000.0
2008-12-08 22:40:00,3.88098,3.88336,3.87377,3.87886,5250000.0
2008-12-08 22:45:00,3.88397,3.88768,3.8755,3.88322,16500000.0
2008-12-08 22:50:00,3.88383,3.88482,3.87387,3.8838,19510000.0
2008-12-08 23:00:00,3.88463,3.891,3.87648,3.88508,30000000.0
2008-12-08 23:05:00,3.88051,3.88482,3.87874,3.87874,5250000.0
2008-12-08 23:10:00,3.88488,3.88988,3.88164,3.88805,9000000.0
2008-12-08 23:15:00,3.88769,3.8897,3.87562,3.87562,12750000.0
2008-12-08 23:20:00,3.88577,3.8865,3.87494,3.88097,17250000.0
2008-12-08 23:25:00,3.88427,3.88642,3.87547,3.87577,10500000.0
2008-12-08 23:30:00,3.885,3.88617,3.8761,3.88125,5250000.0
2008-12-08 23:35:00,3.88563,3.88563,3.87712,3.87712,3000000.0
2008-12-08 23:40:00,3.88039,3.88766,3.8718,3.87956,22880000.0
2008-12-08 23:45:00,3.88525,3.88567,3.87275,3.87275,6000000.0
2008-12-08 23:50:00,3.87171,3.88548,3.87142,3.88495,9750000.0
2008-12-08 23:55:00,3.88629,3.88882,3.87656,3.88092,37540000.0
2008-12-09 00:00:00,3.88501,3.89089,3.87902,3.88345,26300000.0
2008-12-09 00:05:00,3.88188,3.89012,3.87839,3.88648,28160000.0
2008-12-09 00:10:00,3.88831,3.88984,3.87773,3.88365,31180000.0
2008-12-09 00:15:00,3.88535,3.88632,3.86949,3.88304,23650000.0
2008-12-09 00:20:00,3.8813,3.88679,3.87702,3.88371,14640000.0
2008-12-09 00:25:00,3.88631,3.88697,3.87687,3.88639,25900000.0
2008-12-09 00:30:00,3.88352,3.89525,3.87803,3.88074,16520000.0
2008-12-09 00:35:00,3.87759,3.88098,3.87039,3.87869,17270000.0
2008-12-09 00:40:00,3.87623,3.88866,3.86771,3.8754,34140000.0
2008-12-09 00:45:00,3.87395,3.88103,3.86762,3.87657,25160000.0
2008-12-09 00:50:00,3.87864,3.88063,3.86819,3.87457,28520000.0
2008-12-09 00:55:00,3.87538,3.88089,3.86744,3.87483,30390000.0
2008-12-09 01:00:00,3.87476,3.87883,3.86722,3.87831,40530000.0
2008-12-09 01:05:00,3.87326,3.87923,3.86719,3.87338,38270000.0
2008-12-09 01:10:00,3.87726,3.88132,3.86826,3.8737,48430000.0
2008-12-09 01:15:00,3.87512,3.88162,3.86772,3.87565,36400000.0
2008-12-09 01:20:00,3.87395,3.87952,3.86759,3.86893,40540000.0
2008-12-09 01:25:00,3.87825,3.87971,3.86814,3.8721,21000000.0
2008-12-09 01:30:00,3.87416,3.88091,3.86991,3.87877,27770000.0
2008-12-09 01:35:00,3.87613,3.87952,3.86426,3.87791,30030000.0
2008-12-09 01:40:00,3.87763,3.88294,3.86892,3.87499,42760000.0
2008-12-09 01:45:00,3.8775,3.88293,3.86888,3.87952,32650000.0
2008-12-09 01:50:00,3.8744,3.88043,3.86764,3.87055,24380000.0
2008-12-09 01:55:00,3.8733,3.87943,3.86724,3.87778,22890000.0
2008-12-09 02:00:00,3.8702,3.88028,3.86613,3.87335,26260000.0
2008-12-09 02:05:00,3.8746,3.88121,3.86902,3.87942,24760000.0
2008-12-09 02:10:00,3.87736,3.87954,3.86887,3.87852,29260000.0
2008-12-09 02:15:00,3.87974,3.87974,3.86938,3.87462,27390000.0
2008-12-09 02:20:00,3.87532,3.8804,3.86796,3.87642,33390000.0
2008-12-09 02:25:00,3.87599,3.87886,3.86711,3.87132,40140000.0
2008-12-09 02:30:00,3.88006,3.88006,3.86681,3.87379,25140000.0
2008-12-09 02:35:00,3.87459,3.87853,3.86596,3.87072,31880000.0
2008-12-09 02:40:00,3.87627,3.87918,3.86697,3.87768,36020000.0
2008-12-09 02:45:00,3.87828,3.87975,3.87081,3.87717,21020000.0
2008-12-09 02:50:00,3.87516,3.88811,3.86468,3.88246,34510000.0
2008-12-09 02:55:00,3.87927,3.89026,3.875,3.88592,32680000.0
2008-12-09 03:00:00,3.88367,3.88626,3.87298,3.87977,31910000.0
2008-12-09 03:05:00,3.87738,3.88801,3.87502,3.87715,22900000.0
2008-12-09 03:10:00,3.8831,3.88824,3.87448,3.87919,29270000.0
2008-12-09 03:15:00,3.88753,3.88753,3.87328,3.8801,37890000.0
2008-12-09 03:20:00,3.88093,3.88625,3.87143,3.87557,27780000.0
2008-12-09 03:25:00,3.88426,3.8857,3.87316,3.87868,39390000.0
2008-12-09 03:30:00,3.88741,3.88741,3.8755,3.88445,50280000.0
2008-12-09 03:35:00,3.87964,3.88701,3.87625,3.88076,44660000.0
2008-12-09 03:40:00,3.88065,3.8906,3.87475,3.88495,42390000.0
2008-12-09 03:45:00,3.88745,3.88745,3.87398,3.87541,27010000.0
2008-12-09 03:50:00,3.87977,3.8885,3.87238,3.88144,33770000.0
2008-12-09 03:55:00,3.88347,3.88585,3.87535,3.88344,34880000.0
2008-12-09 04:00:00,3.88588,3.88737,3.87517,3.88382,27410000.0
2008-12-09 04:05:00,3.87742,3.88531,3.8733,3.87875,32650000.0
2008-12-09 04:10:00,3.87538,3.88586,3.87365,3.88137,31900000.0
2008-12-09 04:15:00,3.88702,3.88702,3.87175,3.88465,32280000.0
2008-12-09 04:20:00,3.88167,3.88555,3.87341,3.87871,27030000.0
2008-12-09 04:25:00,3.88085,3.88615,3.87341,3.88028,29640000.0
2008-12-09 04:30:00,3.88872,3.88872,3.87332,3.88421,36780000.0
2008-12-09 04:35:00,3.88227,3.88558,3.87502,3.88295,22530000.0
2008-12-09 04:40:00,3.88588,3.88768,3.87314,3.87915,29650000.0
2008-12-09 04:45:00,3.88532,3.88776,3.8772,3.88647,23640000.0
2008-12-09 04:50:00,3.88043,3.88508,3.87475,3.88102,25520000.0
2008-12-09 04:55:00,3.87898,3.88691,3.87429,3.87958,25130000.0
2008-12-09 05:00:00,3.88471,3.88861,3.8736,3.87944,40520000.0
2008-12-09 05:05:00,3.8859,3.8859,3.87284,3.87454,22890000.0
2008-12-09 05:10:00,3.87784,3.88556,3.87607,3.87928,11260000.0
2008-12-09 05:15:00,3.88596,3.88596,3.87265,3.88011,29650000.0
2008-12-09 05:20:00,3.87978,3.88597,3.87338,3.88077,36760000.0
2008-12-09 05:25:00,3.88527,3.88543,3.87345,3.88439,25510000.0
2008-12-09 05:30:00,3.88664,3.88923,3.873,3.8794,37910000.0
2008-12-09 05:35:00,3.88224,3.88781,3.87421,3.88531,23650000.0
2008-12-09 05:40:00,3.87535,3.88638,3.87491,3.88062,31510000.0
2008-12-09 05:45:00,3.8875,3.8875,3.87554,3.88431,19500000.0
2008-12-09 05:50:00,3.88253,3.88539,3.87469,3.88308,21020000.0
2008-12-09 05:55:00,3.88456,3.88718,3.87122,3.88133,30020000.0
2008-12-09 06:00:00,3.88666,3.88748,3.87568,3.88385,24380000.0
2008-12-09 06:05:00,3.88464,3.88546,3.87359,3.88046,12380000.0
2008-12-09 06:10:00,3.87542,3.88611,3.875,3.87645,22900000.0
2008-12-09 06:15:00,3.886,3.88931,3.87248,3.88381,36390000.0
2008-12-09 06:20:00,3.88105,3.8862,3.8754,3.88076,38300000.0
2008-12-09 06:25:00,3.88016,3.88524,3.8741,3.88078,31510000.0
2008-12-09 06:30:00,3.8872,3.8872,3.87584,3.88535,33400000.0
2008-12-09 06:35:00,3.88452,3.88492,3.87552,3.88424,25880000.0
2008-12-09 06:40:00,3.88252,3.88543,3.87433,3.88105,39020000.0
2008-12-09 06:45:00,3.88093,3.88784,3.87571,3.88293,44630000.0
2008-12-09 06:50:00,3.88474,3.88684,3.87336,3.87795,37880000.0
2008-12-09 06:55:00,3.87935,3.88874,3.87254,3.8811,38660000.0
2008-12-09 07:00:00,3.88699,3.88873,3.87595,3.88493,41270000.0
2008-12-09 07:05:00,3.8812,3.88591,3.87492,3.88218,36770000.0
2008-12-09 07:10:00,3.87982,3.88858,3.87572,3.88416,24390000.0
2008-12-09 07:15:00,3.88198,3.8901,3.87311,3.88124,50640000.0
2008-12-09 07:20:00,3.88091,3.88574,3.87377,3.87897,37900000.0
2008-12-09 07:25:00,3.88109,3.88647,3.87208,3.87845,27390000.0
2008-12-09 07:30:00,3.88684,3.88684,3.87331,3.88412,37150000.0
2008-12-09 07:35:00,3.88066,3.88859,3.87535,3.88202,33760000.0
2008-12-09 07:40:00,3.88494,3.88519,3.87458,3.88016,29250000.0
2008-12-09 07:45:00,3.88637,3.88832,3.87461,3.87878,52140000.0
2008-12-09 07:50:00,3.88401,3.88535,3.87334,3.87937,31880000.0
2008-12-09 07:55:00,3.88386,3.88706,3.87328,3.88295,37520000.0
2008-12-09 08:00:00,3.88649,3.8885,3.87353,3.8856,42410000.0
2008-12-09 08:05:00,3.88295,3.88805,3.87393,3.87985,44640000.0
2008-12-09 08:10:00,3.87497,3.88717,3.87403,3.88213,43920000.0
2008-12-09 08:15:00,3.88292,3.89019,3.87421,3.87866,39400000.0
2008-12-09 08:20:00,3.88434,3.88788,3.87528,3.88499,30400000.0
2008-12-09 08:25:00,3.88206,3.88829,3.87279,3.88487,41280000.0
2008-12-09 08:30:00,3.89013,3.89013,3.87723,3.88356,31520000.0
2008-12-09 08:35:00,3.88697,3.89063,3.87733,3.88448,39420000.0
2008-12-09 08:40:00,3.88709,3.89157,3.87673,3.89079,33760000.0
2008-12-09 08:45:00,3.89216,3.89545,3.87758,3.88979,51400000.0
2008-12-09 08:50:00,3.88819,3.89037,3.8777,3.8876,40510000.0
2008-12-09 08:55:00,3.88907,3.89123,3.8777,3.88549,33760000.0
2008-12-09 09:00:00,3.88992,3.89129,3.87875,3.88368,43150000.0
2008-12-09 09:05:00,3.88767,3.89043,3.88082,3.88626,22890000.0
2008-12-09 09:10:00,3.88124,3.88749,3.87687,3.88526,30040000.0
2008-12-09 09:15:00,3.88677,3.8928,3.87268,3.88328,33390000.0
2008-12-09 09:20:00,3.8931,3.89524,3.88144,3.89251,30760000.0
2008-12-09 09:25:00,3.88816,3.89657,3.87823,3.89035,40150000.0
2008-12-09 09:30:00,3.88709,3.89331,3.88195,3.89221,30790000.0
2008-12-09 09:35:00,3.8856,3.89279,3.88067,3.89178,36010000.0
2008-12-09 09:40:00,3.89184,3.89506,3.88394,3.89033,34530000.0
2008-12-09 09:45:00,3.89642,3.8976,3.88224,3.89117,34910000.0
2008-12-09 09:50:00,3.89551,3.90297,3.88549,3.88732,32270000.0
2008-12-09 09:55:00,3.8974,3.90547,3.88792,3.9026,39020000.0
2008-12-09 10:00:00,3.89706,3.91022,3.89196,3.90117,52920000.0
2008-12-09 10:05:00,3.9034,3.90594,3.89447,3.90304,31530000.0
2008-12-09 10:10:00,3.89971,3.91043,3.89229,3.90358,30010000.0
2008-12-09 10:15:00,3.90636,3.91499,3.8939,3.91098,34510000.0
2008-12-09 10:20:00,3.90533,3.91683,3.89898,3.91093,60790000.0
2008-12-09 10:25:00,3.91129,3.92069,3.90632,3.91514,34150000.0
2008-12-09 10:30:00,3.91548,3.92369,3.90674,3.9168,55180000.0
2008-12-09 10:35:00,3.92446,3.93166,3.91565,3.92484,48420000.0
2008-12-09 10:40:00,3.92206,3.9314,3.91673,3.93119,32650000.0
2008-12-09 10:45:00,3.92366,3.93142,3.91143,3.92217,31520000.0
2008-12-09 10:50:00,3.92144,3.92719,3.91271,3.91794,30790000.0
2008-12-09 10:55:00,3.92341,3.92341,3.91184,3.91718,34910000.0
2008-12-09 11:00:00,3.92207,3.92349,3.90934,3.91685,37160000.0
2008-12-09 11:05:00,3.91822,3.92571,3.91066,3.91532,35290000.0
2008-12-09 11:10:00,3.91783,3.9253,3.91151,3.92406,32660000.0
2008-12-09 11:15:00,3.92116,3.92718,3.9166,3.92574,39400000.0
2008-12-09 11:20:00,3.91854,3.92955,3.91838,3.9256,39400000.0
2008-12-09 11:25:00,3.92319,3.92991,3.91357,3.92524,33010000.0
2008-12-09 11:30:00,3.92972,3.93303,3.92188,3.93128,31530000.0
2008-12-09 11:35:00,3.9226,3.93174,3.92007,3.92474,38270000.0
2008-12-09 11:40:00,3.92553,3.93096,3.91713,3.9261,37550000.0
2008-12-09 11:45:00,3.92621,3.92994,3.91217,3.91831,36770000.0
2008-12-09 11:50:00,3.92076,3.92677,3.91099,3.92094,34890000.0
2008-12-09 11:55:00,3.92754,3.92867,3.91766,3.92848,29650000.0
2008-12-09 12:00:00,3.92461,3.93,3.92048,3.92708,39010000.0
2008-12-09 12:05:00,3.92065,3.9293,3.91973,3.92559,35260000.0
2008-12-09 12:10:00,3.92124,3.92776,3.91978,3.92444,31150000.0
2008-12-09 12:15:00,3.92759,3.92804,3.91731,3.92623,43530000.0
2008-12-09 12:20:00,3.92593,3.92694,3.91428,3.92294,40150000.0
2008-12-09 12:25:00,3.91796,3.92466,3.91565,3.92316,36410000.0
2008-12-09 12:30:00,3.91391,3.92593,3.91391,3.92126,44660000.0
2008-12-09 12:35:00,3.9224,3.92543,3.90935,3.91529,37910000.0
2008-12-09 12:40:00,3.92104,3.92883,3.90866,3.91771,36400000.0
2008-12-09 12:45:00,3.9229,3.92875,3.91363,3.91794,54420000.0
2008-12-09 12:50:00,3.91369,3.92448,3.90787,3.91363,29660000.0
2008-12-09 12:55:00,3.92015,3.92561,3.91192,3.92025,36030000.0
2008-12-09 13:00:00,3.91224,3.92357,3.91117,3.91631,39030000.0
2008-12-09 13:05:00,3.91879,3.92323,3.91147,3.91674,32640000.0
2008-12-09 13:10:00,3.92049,3.92499,3.91115,3.92086,31540000.0
2008-12-09 13:15:00,3.92018,3.92422,3.9142,3.92396,31890000.0
2008-12-09 13:20:00,3.92378,3.92515,3.91112,3.92331,36400000.0
2008-12-09 13:25:00,3.91884,3.92381,3.91075,3.92161,37140000.0
2008-12-09 13:30:00,3.91856,3.92434,3.90925,3.91691,42050000.0
2008-12-09 13:35:00,3.91891,3.92542,3.91296,3.9218,43170000.0
2008-12-09 13:40:00,3.91281,3.92384,3.91214,3.92212,39410000.0
2008-12-09 13:45:00,3.92369,3.9244,3.91424,3.91562,39400000.0
2008-12-09 13:50:00,3.91976,3.92531,3.91582,3.92121,33770000.0
2008-12-09 13:55:00,3.91764,3.92701,3.91522,3.91522,25910000.0
2008-12-09 14:00:00,3.92396,3.93105,3.91874,3.923,32670000.0
2008-12-09 14:05:00,3.9188,3.92595,3.91446,3.92252,46930000.0
2008-12-09 14:10:00,3.926,3.9331,3.91619,3.92472,30770000.0
2008-12-09 14:15:00,3.92919,3.93058,3.91456,3.92472,27790000.0
2008-12-09 14:20:00,3.9258,3.93134,3.91764,3.92846,28900000.0
2008-12-09 14:25:00,3.92772,3.93346,3.91655,3.92211,31140000.0
2008-12-09 14:30:00,3.92084,3.93138,3.91651,3.92433,40140000.0
2008-12-09 14:35:00,3.92174,3.92746,3.91572,3.91871,22130000.0
2008-12-09 14:40:00,3.92677,3.92721,3.91514,3.92365,33770000.0
2008-12-09 14:45:00,3.92085,3.92405,3.91331,3.9232,24050000.0
2008-12-09 14:50:00,3.92168,3.92168,3.90339,3.91697,39030000.0
2008-12-09 14:55:00,3.91498,3.91813,3.90296,3.91679,57410000.0
2008-12-09 15:00:00,3.92004,3.92535,3.90874,3.92345,48050000.0
2008-12-09 15:05:00,3.92373,3.92674,3.91458,3.91713,25510000.0
2008-12-09 15:10:00,3.92224,3.92607,3.90932,3.91637,24390000.0
2008-12-09 15:15:00,3.90755,3.91736,3.90133,3.90244,35280000.0
2008-12-09 15:20:00,3.90561,3.90909,3.89438,3.90404,29280000.0
2008-12-09 15:25:00,3.90673,3.91388,3.90154,3.9123,41270000.0
2008-12-09 15:30:00,3.91338,3.91566,3.9025,3.9094,32280000.0
2008-12-09 15:35:00,3.91483,3.92497,3.91371,3.9207,31900000.0
2008-12-09 15:40:00,3.91919,3.92345,3.90778,3.92029,50650000.0
2008-12-09 15:45:00,3.91226,3.92303,3.90838,3.92152,32280000.0
2008-12-09 15:50:00,3.92242,3.92242,3.90855,3.90855,30400000.0
2008-12-09 15:55:00,3.91882,3.92063,3.90821,3.91277,31520000.0
2008-12-09 16:00:00,3.92053,3.9243,3.90937,3.91713,44290000.0
2008-12-09 16:05:00,3.9197,3.92233,3.90926,3.91933,29270000.0
2008-12-09 16:10:00,3.91561,3.92293,3.91029,3.91153,32650000.0
2008-12-09 16:15:00,3.92308,3.92563,3.91361,3.92087,32300000.0
2008-12-09 16:20:00,3.92011,3.92099,3.90516,3.91118,43940000.0
2008-12-09 16:25:00,3.90641,3.91852,3.9047,3.9163,46530000.0
2008-12-09 16:30:00,3.91972,3.92258,3.90825,3.91959,39390000.0
2008-12-09 16:35:00,3.92091,3.92244,3.91174,3.92193,28140000.0
2008-12-09 16:40:00,3.92266,3.92355,3.91194,3.91474,32650000.0
2008-12-09 16:45:00,3.92209,3.92274,3.90934,3.91493,42390000.0
2008-12-09 16:50:00,3.91849,3.91975,3.91044,3.91882,34530000.0
2008-12-09 16:55:00,3.9171,3.92098,3.91091,3.92008,41260000.0
2008-12-09 17:00:00,3.92337,3.92337,3.90814,3.91601,49170000.0
2008-12-09 17:05:00,3.91473,3.91845,3.901,3.91062,34910000.0
2008-12-09 17:10:00,3.90883,3.90999,3.89896,3.90671,34540000.0
2008-12-09 17:15:00,3.90663,3.91445,3.90045,3.90561,45020000.0
2008-12-09 17:20:00,3.90701,3.91576,3.90386,3.90995,25140000.0
2008-12-09 17:25:00,3.91041,3.91386,3.8998,3.91184,32270000.0
2008-12-09 17:30:00,3.91184,3.91459,3.90176,3.9074,32280000.0
2008-12-09 17:35:00,3.90521,3.91448,3.89806,3.90925,37130000.0
2008-12-09 17:40:00,3.90789,3.91497,3.90182,3.9117,40140000.0
2008-12-09 17:45:00,3.91008,3.91474,3.89917,3.91193,39030000.0
2008-12-09 17:50:00,3.91011,3.91638,3.89963,3.91315,31140000.0
2008-12-09 17:55:00,3.90254,3.91917,3.90254,3.91917,27390000.0
2008-12-09 18:00:00,3.91902,3.92599,3.90953,3.90953,37140000.0
2008-12-09 18:05:00,3.91788,3.92102,3.90747,3.91828,34900000.0
2008-12-09 18:10:00,3.91377,3.92219,3.91064,3.91064,30020000.0
2008-12-09 18:15:00,3.92132,3.92256,3.90967,3.91395,52910000.0
2008-12-09 18:20:00,3.9208,3.92276,3.91126,3.92099,30000000.0
2008-12-09 18:25:00,3.92056,3.92967,3.91289,3.92396,35650000.0
2008-12-09 18:30:00,3.92872,3.92938,3.91709,3.92744,24770000.0
2008-12-09 18:35:00,3.91892,3.93835,3.91892,3.92864,34140000.0
2008-12-09 18:40:00,3.93196,3.94057,3.92729,3.93726,33750000.0
2008-12-09 18:45:00,3.93918,3.9392,3.9252,3.93417,19510000.0
2008-12-09 18:50:00,3.93371,3.93446,3.91871,3.93197,23290000.0
2008-12-09 18:55:00,3.92635,3.9363,3.92218,3.93411,33410000.0
2008-12-09 19:00:00,3.92716,3.93556,3.91983,3.93221,32650000.0
2008-12-09 19:05:00,3.93245,3.93849,3.92094,3.9297,15030000.0
2008-12-09 19:10:00,3.93542,3.93542,3.91988,3.92518,14630000.0
2008-12-09 19:15:00,3.92827,3.93522,3.92347,3.92819,26290000.0
2008-12-09 19:20:00,3.92741,3.93747,3.92676,3.9313,49520000.0
2008-12-09 19:25:00,3.9334,3.93629,3.92491,3.93432,22890000.0
2008-12-09 19:30:00,3.93472,3.93472,3.91928,3.92724,28520000.0
2008-12-09 19:35:00,3.92399,3.92628,3.91016,3.92399,21010000.0
2008-12-09 19:40:00,3.92294,3.92716,3.91936,3.92431,34160000.0
2008-12-09 19:45:00,3.91662,3.9269,3.91659,3.92587,15760000.0
2008-12-09 19:50:00,3.92499,3.92555,3.91574,3.92555,8630000.0
2008-12-09 19:55:00,3.91899,3.92617,3.91214,3.9197,38270000.0
2008-12-09 20:00:00,3.91958,3.92821,3.91565,3.92157,32270000.0
2008-12-09 20:05:00,3.91797,3.92834,3.90881,3.91662,25150000.0
2008-12-09 20:10:00,3.91676,3.92706,3.91473,3.92097,31510000.0
2008-12-09 20:15:00,3.92493,3.93003,3.9172,3.92361,26650000.0
2008-12-09 20:20:00,3.92313,3.93031,3.91929,3.92523,20630000.0
2008-12-09 20:25:00,3.92655,3.92737,3.9183,3.92439,5250000.0
2008-12-09 20:30:00,3.92817,3.93106,3.92092,3.92963,10130000.0
2008-12-09 20:45:00,3.92728,3.93345,3.91877,3.92721,19140000.0
2008-12-09 20:55:00,3.93508,3.93795,3.92535,3.93244,18020000.0
2008-12-09 21:00:00,3.92937,3.93376,3.92012,3.92532,21390000.0
2008-12-09 21:05:00,3.92861,3.93339,3.92176,3.93286,17640000.0
2008-12-09 21:10:00,3.93384,3.93528,3.92136,3.92577,29650000.0
2008-12-09 21:15:00,3.92983,3.93416,3.92371,3.93195,15010000.0
2008-12-09 21:20:00,3.93052,3.93204,3.92248,3.92795,5250000.0
2008-12-09 21:25:00,3.93033,3.93411,3.92487,3.93239,16500000.0
2008-12-09 21:30:00,3.93311,3.93419,3.92426,3.93101,16510000.0
2008-12-09 21:35:00,3.93235,3.93486,3.92489,3.9307,5250000.0
2008-12-09 21:40:00,3.9319,3.93316,3.92362,3.92922,5250000.0
2008-12-09 21:45:00,3.93263,3.93326,3.92306,3.92921,15750000.0
2008-12-09 21:50:00,3.92963,3.93273,3.92178,3.93126,15000000.0
2008-12-09 21:55:00,3.91895,3.92698,3.91689,3.92636,14260000.0
2008-12-09 22:00:00,3.92736,3.92828,3.91807,3.92473,21750000.0
2008-12-09 22:10:00,3.92477,3.9275,3.91664,3.92316,10500000.0
2008-12-09 22:15:00,3.92617,3.92832,3.91724,3.91724,6750000.0
2008-12-09 22:25:00,3.92487,3.92833,3.91762,3.92125,14250000.0
2008-12-09 22:30:00,3.92678,3.92993,3.91712,3.92764,18380000.0
2008-12-09 22:35:00,3.92336,3.93104,3.91732,3.92653,16510000.0
2008-12-09 22:40:00,3.92475,3.92714,3.91699,3.92035,17630000.0
2008-12-09 22:45:00,3.92507,3.92677,3.92071,3.9267,12380000.0
2008-12-09 22:50:00,3.9262,3.9262,3.91738,3.92601,5260000.0
2008-12-09 22:55:00,3.92205,3.92913,3.91918,3.92532,7500000.0
2008-12-09 23:00:00,3.92723,3.92802,3.91912,3.91912,6000000.0
2008-12-09 23:05:00,3.92086,3.92748,3.91549,3.91714,20250000.0
2008-12-09 23:10:00,3.92443,3.92576,3.91613,3.92197,5250000.0
2008-12-09 23:15:00,3.92647,3.92862,3.91922,3.92457,5250000.0
2008-12-09 23:30:00,3.92607,3.92822,3.91681,3.92228,12000000.0
2008-12-09 23:40:00,3.92418,3.92531,3.91609,3.92241,5250000.0
2008-12-09 23:45:00,3.92531,3.92989,3.91548,3.92813,13500000.0
2008-12-09 23:55:00,3.92607,3.92754,3.91814,3.92537,8250000.0
2008-12-10 00:00:00,3.9272,3.92895,3.91913,3.92382,5250000.0
2008-12-10 00:10:00,3.91945,3.92825,3.91945,3.92302,3390000.0
2008-12-10 00:15:00,3.91914,3.92765,3.91812,3.91812,1880000.0
2008-12-10 00:20:00,3.91875,3.92789,3.91875,3.92789,1500000.0
2008-12-10 00:30:00,3.92727,3.92942,3.92002,3.9269,10500000.0
2008-12-10 00:35:00,3.92111,3.92756,3.92111,3.92729,3750000.0
2008-12-10 00:40:00,3.92942,3.92942,3.92002,3.92295,6750000.0
2008-12-10 00:50:00,3.92589,3.92654,3.91703,3.92309,5250000.0
2008-12-10 01:00:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 01:15:00,3.92767,3.92982,3.91758,3.92359,10500000.0
2008-12-10 01:30:00,3.92257,3.93188,3.92257,3.92604,5250000.0
2008-12-10 01:45:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 02:05:00,3.9251,3.93041,3.91522,3.91939,12750000.0
2008-12-10 02:10:00,3.92598,3.92782,3.91836,3.92358,5250000.0
2008-12-10 02:15:00,3.92777,3.92992,3.92052,3.92587,5250000.0
2008-12-10 02:20:00,3.92654,3.92857,3.91913,3.92459,5250000.0
2008-12-10 02:30:00,3.92704,3.92704,3.91554,3.9202,7500000.0
2008-12-10 02:40:00,3.92626,3.92648,3.91723,3.92573,6750000.0
2008-12-10 02:45:00,3.92877,3.93092,3.92152,3.92687,5250000.0
2008-12-10 02:55:00,3.92703,3.92832,3.91889,3.92439,5250000.0
2008-12-10 03:00:00,3.92847,3.92847,3.92847,3.92847,750000.0
2008-12-10 03:15:00,3.92857,3.93072,3.92132,3.92667,5250000.0
2008-12-10 03:20:00,3.92702,3.92746,3.91809,3.92405,5250000.0
2008-12-10 03:30:00,3.93072,3.93113,3.92132,3.92425,13500000.0
2008-12-10 03:45:00,3.92857,3.93072,3.92132,3.92667,5250000.0
2008-12-10 04:00:00,3.92837,3.93052,3.91771,3.92387,12750000.0
2008-12-10 04:05:00,3.92727,3.92959,3.91982,3.92559,5250000.0
2008-12-10 04:15:00,3.92837,3.93052,3.92837,3.93052,1880000.0
2008-12-10 04:20:00,3.92682,3.93003,3.9201,3.92583,4880000.0
2008-12-10 04:25:00,3.92563,3.92563,3.92523,3.92523,1500000.0
2008-12-10 04:30:00,3.93242,3.93242,3.92302,3.92595,7500000.0
2008-12-10 04:35:00,3.92658,3.92793,3.91802,3.92325,5250000.0
2008-12-10 04:40:00,3.92556,3.92639,3.92232,3.92259,3000000.0
2008-12-10 04:45:00,3.92887,3.93102,3.92162,3.92697,5250000.0
2008-12-10 05:00:00,3.92697,3.93095,3.91931,3.92603,7900000.0
2008-12-10 05:15:00,3.93072,3.93072,3.91948,3.92425,9380000.0
2008-12-10 05:20:00,3.91933,3.92977,3.91762,3.92297,15020000.0
2008-12-10 05:25:00,3.92387,3.92387,3.91754,3.92206,6750000.0
2008-12-10 05:30:00,3.93062,3.93062,3.92122,3.92415,6000000.0
2008-12-10 05:45:00,3.92963,3.92963,3.92963,3.92963,750000.0
2008-12-10 06:00:00,3.92847,3.93062,3.92122,3.92657,5250000.0
2008-12-10 06:10:00,3.92863,3.92945,3.91564,3.91669,11650000.0
2008-12-10 06:15:00,3.93072,3.93072,3.92132,3.92425,7890000.0
2008-12-10 06:20:00,3.92713,3.93297,3.92289,3.9311,16150000.0
2008-12-10 06:25:00,3.92273,3.92784,3.91463,3.92608,11640000.0
2008-12-10 06:30:00,3.93072,3.93072,3.92132,3.92425,8250000.0
2008-12-10 06:45:00,3.92919,3.93062,3.92122,3.92415,13140000.0
2008-12-10 06:50:00,3.92304,3.92855,3.90988,3.9144,28520000.0
2008-12-10 06:55:00,3.91675,3.92245,3.90892,3.91909,32640000.0
2008-12-10 07:00:00,3.92078,3.92341,3.91212,3.92341,23260000.0
2008-12-10 07:05:00,3.91882,3.92381,3.9141,3.9141,5260000.0
2008-12-10 07:15:00,3.91832,3.92581,3.91592,3.92157,28520000.0
2008-12-10 07:20:00,3.91871,3.92561,3.91429,3.9198,6390000.0
2008-12-10 07:25:00,3.91847,3.9252,3.91282,3.92433,11650000.0
2008-12-10 07:30:00,3.92652,3.9274,3.91229,3.9225,23280000.0
2008-12-10 07:35:00,3.92051,3.92666,3.92051,3.92565,5250000.0
2008-12-10 07:45:00,3.92536,3.92761,3.91672,3.92121,31510000.0
2008-12-10 08:00:00,3.92662,3.92722,3.91722,3.9266,12380000.0
2008-12-10 08:15:00,3.92133,3.92737,3.91742,3.92724,18750000.0
2008-12-10 08:25:00,3.92482,3.92482,3.91903,3.92376,6010000.0
2008-12-10 08:30:00,3.92659,3.92693,3.91722,3.91752,8260000.0
2008-12-10 08:40:00,3.92464,3.92464,3.91391,3.92145,12000000.0
2008-12-10 08:45:00,3.92617,3.92617,3.91518,3.92478,17630000.0
2008-12-10 08:50:00,3.92419,3.92681,3.92009,3.92358,13510000.0
2008-12-10 08:55:00,3.91803,3.92046,3.90746,3.91354,21760000.0
2008-12-10 09:00:00,3.91513,3.91888,3.90555,3.91184,38710000.0
2008-12-10 09:05:00,3.91545,3.91922,3.90616,3.91643,28160000.0
2008-12-10 09:10:00,3.91207,3.91849,3.90442,3.91366,28550000.0
2008-12-10 09:15:00,3.91293,3.91797,3.90378,3.91515,18770000.0
2008-12-10 09:20:00,3.91848,3.92059,3.91033,3.9139,22550000.0
2008-12-10 09:25:00,3.90851,3.91678,3.90328,3.91384,31140000.0
2008-12-10 09:30:00,3.91532,3.91927,3.91041,3.91705,12380000.0
2008-12-10 09:35:00,3.91117,3.92667,3.90614,3.92077,33780000.0
2008-12-10 09:40:00,3.92371,3.92691,3.91498,3.91772,33780000.0
2008-12-10 09:45:00,3.92138,3.92201,3.90832,3.91934,36380000.0
2008-12-10 09:50:00,3.91993,3.92502,3.90954,3.91514,20250000.0
2008-12-10 09:55:00,3.92094,3.9249,3.91021,3.92392,36800000.0
2008-12-10 10:00:00,3.9197,3.92571,3.90867,3.91834,49910000.0
2008-12-10 10:05:00,3.91983,3.92707,3.91142,3.92019,18770000.0
2008-12-10 10:10:00,3.92045,3.92733,3.91251,3.91993,30380000.0
2008-12-10 10:15:00,3.92295,3.92859,3.91329,3.92573,33020000.0
2008-12-10 10:20:00,3.91822,3.92813,3.91574,3.92361,60790000.0
2008-12-10 10:25:00,3.92674,3.93113,3.92318,3.9302,11250000.0
2008-12-10 10:30:00,3.92731,3.93409,3.91698,3.9285,57430000.0
2008-12-10 10:35:00,3.9296,3.93313,3.91929,3.92787,50280000.0
2008-12-10 10:40:00,3.92668,3.95285,3.9204,3.94345,33770000.0
2008-12-10 10:45:00,3.93983,3.94713,3.93269,3.94587,31510000.0
2008-12-10 10:50:00,3.94691,3.95284,3.93791,3.9473,32640000.0
2008-12-10 10:55:00,3.94923,3.95859,3.94497,3.95205,34170000.0
2008-12-10 11:00:00,3.95834,3.96283,3.9467,3.95382,37540000.0
2008-12-10 11:05:00,3.95666,3.96047,3.94644,3.95322,36020000.0
2008-12-10 11:10:00,3.95643,3.96039,3.94416,3.95551,34530000.0
2008-12-10 11:15:00,3.95256,3.95793,3.94205,3.95344,39770000.0
2008-12-10 11:20:00,3.9441,3.95515,3.94388,3.95157,40520000.0
2008-12-10 11:25:00,3.95036,3.956,3.93667,3.94986,33020000.0
2008-12-10 11:30:00,3.95735,3.96135,3.94704,3.95606,31530000.0
2008-12-10 11:35:00,3.94677,3.95763,3.94611,3.95763,30390000.0
2008-12-10 11:40:00,3.94921,3.96022,3.94719,3.95993,31520000.0
2008-12-10 11:45:00,3.96045,3.96116,3.93974,3.95282,37140000.0
2008-12-10 11:50:00,3.95581,3.95721,3.94263,3.94825,34520000.0
2008-12-10 11:55:00,3.95155,3.95538,3.94246,3.95515,30390000.0
2008-12-10 12:00:00,3.95205,3.95985,3.94843,3.95599,37160000.0
2008-12-10 12:05:00,3.94829,3.95858,3.94725,3.95689,33010000.0
2008-12-10 12:10:00,3.95074,3.95901,3.95062,3.95512,31890000.0
2008-12-10 12:15:00,3.95687,3.95944,3.94579,3.95648,34890000.0
2008-12-10 12:20:00,3.94526,3.95733,3.94389,3.95607,39040000.0
2008-12-10 12:25:00,3.94852,3.95485,3.94491,3.94998,36770000.0
2008-12-10 12:30:00,3.9434,3.95567,3.94238,3.94849,42810000.0
2008-12-10 12:35:00,3.95191,3.9531,3.93688,3.94108,38290000.0
2008-12-10 12:40:00,3.9475,3.95008,3.93651,3.9396,36020000.0
2008-12-10 12:45:00,3.94792,3.95277,3.94049,3.94622,54780000.0
2008-12-10 12:50:00,3.94058,3.95078,3.9378,3.94278,30780000.0
2008-12-10 12:55:00,3.94915,3.95566,3.94187,3.95412,36770000.0
2008-12-10 13:00:00,3.94635,3.95617,3.94471,3.94963,39770000.0
2008-12-10 13:05:00,3.95357,3.95548,3.94489,3.95506,25530000.0
2008-12-10 13:10:00,3.95387,3.95573,3.94258,3.95038,31900000.0
2008-12-10 13:15:00,3.9495,3.95656,3.9448,3.95133,31160000.0
2008-12-10 13:20:00,3.95392,3.95445,3.93936,3.94619,30390000.0
2008-12-10 13:25:00,3.94653,3.95262,3.93725,3.94942,37520000.0
2008-12-10 13:30:00,3.94807,3.95237,3.94146,3.94981,43160000.0
2008-12-10 13:35:00,3.95022,3.95519,3.94041,3.95029,42800000.0
2008-12-10 13:40:00,3.94062,3.95164,3.93728,3.94197,41280000.0
2008-12-10 13:45:00,3.94306,3.94499,3.93134,3.93527,39040000.0
2008-12-10 13:50:00,3.93812,3.94751,3.93252,3.9468,41280000.0
2008-12-10 13:55:00,3.94061,3.94792,3.93777,3.93777,33030000.0
2008-12-10 14:00:00,3.94449,3.95113,3.93758,3.94521,38660000.0
2008-12-10 14:05:00,3.94085,3.95315,3.94051,3.94732,47300000.0
2008-12-10 14:10:00,3.94854,3.95187,3.93912,3.94432,22540000.0
2008-12-10 14:15:00,3.94891,3.95112,3.93928,3.94723,16140000.0
2008-12-10 14:20:00,3.94409,3.95053,3.94042,3.94978,19510000.0
2008-12-10 14:25:00,3.94394,3.95247,3.93751,3.94358,38650000.0
2008-12-10 14:30:00,3.94434,3.95592,3.93926,3.95372,40520000.0
2008-12-10 14:35:00,3.94855,3.9559,3.94504,3.94915,28130000.0
2008-12-10 14:40:00,3.95464,3.95464,3.93893,3.95098,26660000.0
2008-12-10 14:45:00,3.94911,3.95199,3.93624,3.94589,25160000.0
2008-12-10 14:50:00,3.94434,3.95396,3.9399,3.95017,38660000.0
2008-12-10 14:55:00,3.9485,3.95357,3.93912,3.95081,55570000.0
2008-12-10 15:00:00,3.95223,3.95223,3.94026,3.94996,48410000.0
2008-12-10 15:05:00,3.95159,3.95458,3.94386,3.94876,30770000.0
2008-12-10 15:10:00,3.951,3.95486,3.94042,3.95028,30750000.0
2008-12-10 15:15:00,3.94482,3.95789,3.94294,3.95064,36760000.0
2008-12-10 15:20:00,3.9508,3.95256,3.94183,3.95113,31510000.0
2008-12-10 15:25:00,3.95123,3.96043,3.94575,3.95664,40910000.0
2008-12-10 15:30:00,3.95651,3.96585,3.95181,3.96118,32270000.0
2008-12-10 15:35:00,3.96769,3.96813,3.95722,3.96323,30780000.0
2008-12-10 15:40:00,3.96311,3.96399,3.94778,3.95691,51400000.0
2008-12-10 15:45:00,3.95131,3.96329,3.9447,3.95477,46910000.0
2008-12-10 15:50:00,3.95663,3.9605,3.94415,3.94415,31510000.0
2008-12-10 15:55:00,3.95275,3.95891,3.94397,3.94975,31520000.0
2008-12-10 16:00:00,3.95736,3.96118,3.94458,3.95781,45420000.0
2008-12-10 16:05:00,3.95591,3.96473,3.94966,3.96288,29270000.0
2008-12-10 16:10:00,3.95684,3.96517,3.9511,3.95469,37910000.0
2008-12-10 16:15:00,3.96062,3.96367,3.95177,3.96163,34900000.0
2008-12-10 16:20:00,3.96212,3.96497,3.9498,3.95575,46150000.0
2008-12-10 16:25:00,3.95162,3.96248,3.94616,3.95562,48390000.0
2008-12-10 16:30:00,3.95583,3.9568,3.94402,3.94676,38660000.0
2008-12-10 16:35:00,3.94869,3.95101,3.93713,3.94572,25180000.0
2008-12-10 16:40:00,3.94586,3.95378,3.93958,3.94536,33400000.0
2008-12-10 16:45:00,3.95064,3.95214,3.93891,3.94622,38690000.0
2008-12-10 16:50:00,3.95065,3.95387,3.94374,3.95013,34160000.0
2008-12-10 16:55:00,3.94584,3.95189,3.93981,3.94878,40920000.0
2008-12-10 17:00:00,3.95122,3.95122,3.9376,3.94591,48040000.0
2008-12-10 17:05:00,3.94781,3.95322,3.93877,3.95108,35290000.0
2008-12-10 17:10:00,3.95055,3.95492,3.94195,3.95098,36020000.0
2008-12-10 17:15:00,3.94692,3.95241,3.93375,3.93815,44630000.0
2008-12-10 17:20:00,3.94057,3.94655,3.93436,3.94456,30400000.0
2008-12-10 17:25:00,3.94473,3.94665,3.93421,3.9453,32650000.0
2008-12-10 17:30:00,3.94647,3.94994,3.93561,3.94096,32650000.0
2008-12-10 17:35:00,3.94619,3.95061,3.93866,3.95061,19890000.0
2008-12-10 17:40:00,3.95095,3.9537,3.93829,3.95074,37560000.0
2008-12-10 17:45:00,3.94706,3.95232,3.93863,3.94855,39030000.0
2008-12-10 17:50:00,3.95131,3.95485,3.94225,3.95094,30030000.0
2008-12-10 17:55:00,3.94358,3.95336,3.94281,3.9513,26270000.0
2008-12-10 18:00:00,3.95211,3.95419,3.9401,3.94176,36400000.0
2008-12-10 18:05:00,3.95246,3.95551,3.94014,3.94947,34880000.0
2008-12-10 18:10:00,3.94474,3.95226,3.94057,3.94057,29670000.0
2008-12-10 18:15:00,3.95117,3.95117,3.93366,3.94274,51040000.0
2008-12-10 18:20:00,3.94764,3.94893,3.93676,3.94836,29290000.0
2008-12-10 18:25:00,3.94432,3.95163,3.9392,3.94339,33390000.0
2008-12-10 18:30:00,3.94519,3.94573,3.9285,3.94014,28520000.0
2008-12-10 18:35:00,3.93636,3.94725,3.93129,3.9365,32650000.0
2008-12-10 18:40:00,3.93997,3.94525,3.93475,3.94525,30760000.0
2008-12-10 18:45:00,3.9452,3.94697,3.93655,3.93965,25890000.0
2008-12-10 18:50:00,3.93664,3.94522,3.93231,3.9394,27380000.0
2008-12-10 18:55:00,3.94288,3.94566,3.93386,3.94485,27390000.0
2008-12-10 19:00:00,3.94145,3.94678,3.93566,3.94438,25140000.0
2008-12-10 19:05:00,3.94486,3.94533,3.93159,3.94391,36020000.0
2008-12-10 19:10:00,3.94505,3.94607,3.93314,3.93963,30780000.0
2008-12-10 19:15:00,3.94554,3.94904,3.93529,3.94605,18010000.0
2008-12-10 19:20:00,3.94263,3.94849,3.93448,3.94337,39390000.0
2008-12-10 19:25:00,3.9425,3.95187,3.93572,3.94305,57040000.0
2008-12-10 19:30:00,3.94536,3.95204,3.93956,3.94815,44270000.0
2008-12-10 19:35:00,3.94489,3.95387,3.9376,3.94697,42400000.0
2008-12-10 19:40:00,3.9442,3.9488,3.9381,3.94856,40510000.0
2008-12-10 19:45:00,3.94547,3.94927,3.93453,3.94659,31520000.0
2008-12-10 19:50:00,3.94632,3.94717,3.93508,3.94489,21380000.0
2008-12-10 19:55:00,3.94542,3.94922,3.93538,3.93908,36400000.0
2008-12-10 20:00:00,3.9465,3.94936,3.93712,3.94621,23640000.0
2008-12-10 20:05:00,3.94103,3.9468,3.93387,3.94236,24780000.0
2008-12-10 20:10:00,3.94208,3.94679,3.93247,3.94016,36010000.0
2008-12-10 20:15:00,3.94752,3.94942,3.93347,3.94066,32270000.0
2008-12-10 20:20:00,3.94517,3.94559,3.92813,3.93504,31900000.0
2008-12-10 20:25:00,3.93797,3.94461,3.92905,3.9342,31900000.0
2008-12-10 20:30:00,3.94433,3.94433,3.92799,3.93876,33780000.0
2008-12-10 20:35:00,3.94001,3.94113,3.92809,3.93856,24020000.0
2008-12-10 20:40:00,3.9358,3.94257,3.93015,3.93487,31890000.0
2008-12-10 20:45:00,3.93731,3.94232,3.93013,3.93345,28140000.0
2008-12-10 20:50:00,3.93449,3.9432,3.93232,3.93713,27390000.0
2008-12-10 20:55:00,3.93927,3.94197,3.93179,3.94079,35270000.0
2008-12-10 21:00:00,3.94409,3.95035,3.93464,3.93819,23630000.0
2008-12-10 21:05:00,3.93905,3.9473,3.93376,3.93969,18400000.0
2008-12-10 21:10:00,3.94442,3.94477,3.93302,3.93713,30020000.0
2008-12-10 21:15:00,3.94346,3.94559,3.93652,3.93965,18010000.0
2008-12-10 21:20:00,3.94188,3.94381,3.93069,3.93658,14250000.0
2008-12-10 21:25:00,3.94164,3.94419,3.93349,3.94201,26250000.0
2008-12-10 21:30:00,3.93623,3.9437,3.93448,3.94282,41260000.0
2008-12-10 21:35:00,3.93748,3.94091,3.93291,3.93782,13510000.0
2008-12-10 21:40:00,3.93956,3.94473,3.93297,3.93874,24750000.0
2008-12-10 21:45:00,3.94287,3.94502,3.93215,3.93799,10500000.0
2008-12-10 21:50:00,3.94111,3.94362,3.93389,3.93882,5250000.0
2008-12-10 21:55:00,3.94113,3.94205,3.93783,3.93954,3000000.0
2008-12-10 22:00:00,3.94277,3.94492,3.93552,3.94087,5250000.0
2008-12-10 22:05:00,3.9411,3.94247,3.93325,3.93863,5250000.0
2008-12-10 22:15:00,3.94237,3.94452,3.93512,3.94047,5250000.0
2008-12-10 22:25:00,3.94226,3.94226,3.93035,3.93516,9000000.0
2008-12-10 22:30:00,3.94175,3.94175,3.94175,3.94175,750000.0
2008-12-10 22:40:00,3.93966,3.94467,3.93302,3.94354,9000000.0
2008-12-10 22:45:00,3.94227,3.94442,3.93502,3.94037,5250000.0
2008-12-10 23:00:00,3.94323,3.94402,3.93512,3.93512,6000000.0
2008-12-10 23:10:00,3.94297,3.94546,3.93313,3.93923,18760000.0
2008-12-10 23:15:00,3.93959,3.9425,3.9326,3.9326,5250000.0
2008-12-10 23:25:00,3.93927,3.94142,3.93202,3.93737,5250000.0
2008-12-10 23:30:00,3.94198,3.94492,3.93352,3.94367,12020000.0
2008-12-10 23:40:00,3.93478,3.94515,3.93173,3.93722,26250000.0
2008-12-10 23:45:00,3.94609,3.9465,3.93672,3.94151,8250000.0
2008-12-11 00:00:00,3.94105,3.94537,3.93292,3.94409,14250000.0
2008-12-11 00:05:00,3.94253,3.9448,3.93454,3.9392,13500000.0
2008-12-11 00:10:00,3.94247,3.94325,3.93374,3.93525,6750000.0
2008-12-11 00:15:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 00:30:00,3.94343,3.94472,3.93372,3.93937,12000000.0
2008-12-11 00:35:00,3.94208,3.94682,3.93627,3.9421,13500000.0
2008-12-11 00:45:00,3.94447,3.94662,3.93722,3.94257,5250000.0
2008-12-11 01:00:00,3.94317,3.94534,3.93547,3.93798,8250000.0
2008-12-11 01:10:00,3.94347,3.94562,3.93454,3.93454,9750000.0
2008-12-11 01:15:00,3.94507,3.94722,3.93413,3.93413,8250000.0
2008-12-11 01:25:00,3.94316,3.94455,3.93519,3.94056,5250000.0
2008-12-11 01:30:00,3.93931,3.94632,3.93363,3.93992,10500000.0
2008-12-11 02:00:00,3.941,3.94444,3.93448,3.94032,5250000.0
2008-12-11 02:10:00,3.94282,3.944,3.93482,3.94046,5250000.0
2008-12-11 02:15:00,3.94417,3.94632,3.9357,3.94126,10500000.0
2008-12-11 02:25:00,3.9428,3.94488,3.93261,3.9371,11250000.0
2008-12-11 02:30:00,3.94503,3.94562,3.93512,3.93512,5250000.0
2008-12-11 02:40:00,3.94322,3.94572,3.9335,3.93449,15390000.0
2008-12-11 02:45:00,3.94417,3.94632,3.93692,3.94227,5250000.0
2008-12-11 02:55:00,3.9427,3.94454,3.93467,3.94019,5250000.0
2008-12-11 03:00:00,3.94427,3.94642,3.93702,3.94237,5250000.0
2008-12-11 03:15:00,3.94437,3.94691,3.93596,3.93997,10130000.0
2008-12-11 03:25:00,3.94079,3.94537,3.93442,3.93908,12750000.0
2008-12-11 03:30:00,3.94682,3.94723,3.93742,3.94035,13500000.0
2008-12-11 03:35:00,3.94205,3.94649,3.94051,3.94051,7130000.0
2008-12-11 03:40:00,3.94437,3.94497,3.93552,3.94361,9380000.0
2008-12-11 03:45:00,3.93869,3.94403,3.93801,3.94008,7500000.0
2008-12-11 03:50:00,3.9452,3.94539,3.93533,3.94539,13500000.0
2008-12-11 03:55:00,3.94089,3.94462,3.93422,3.93963,15750000.0
2008-12-11 04:00:00,3.94509,3.94509,3.94509,3.94509,1130000.0
2008-12-11 04:15:00,3.94457,3.94672,3.94457,3.94672,2250000.0
2008-12-11 04:20:00,3.94282,3.94424,3.93463,3.94027,5250000.0
2008-12-11 04:25:00,3.94327,3.94327,3.94235,3.94235,1500000.0
2008-12-11 04:30:00,3.94692,3.94692,3.93752,3.94045,7500000.0
2008-12-11 04:45:00,3.94487,3.94702,3.93762,3.94297,5250000.0
2008-12-11 05:00:00,3.94267,3.94665,3.93443,3.94033,10880000.0
2008-12-11 05:15:00,3.94652,3.94652,3.93528,3.94005,9380000.0
2008-12-11 05:30:00,3.94632,3.94632,3.93692,3.93985,5630000.0
2008-12-11 05:45:00,3.94553,3.94553,3.94553,3.94553,750000.0
2008-12-11 06:00:00,3.94407,3.94622,3.93501,3.94066,9020000.0
2008-12-11 06:15:00,3.94632,3.94632,3.93692,3.93985,7890000.0
2008-12-11 06:30:00,3.94682,3.94682,3.93742,3.94035,7880000.0
2008-12-11 06:35:00,3.94209,3.94279,3.93754,3.93754,6000000.0
2008-12-11 06:45:00,3.94164,3.94672,3.93732,3.94529,13140000.0
2008-12-11 07:00:00,3.94598,3.94688,3.93732,3.94512,15760000.0
2008-12-11 07:05:00,3.94592,3.94592,3.93435,3.93435,15390000.0
2008-12-11 07:15:00,3.94002,3.94751,3.93762,3.94327,28520000.0
2008-12-11 07:20:00,3.94107,3.94631,3.93288,3.93875,12760000.0
2008-12-11 07:25:00,3.94136,3.94592,3.93171,3.93843,27400000.0
2008-12-11 07:30:00,3.94488,3.94926,3.93428,3.94534,37900000.0
2008-12-11 07:35:00,3.94287,3.95024,3.93704,3.9492,16520000.0
2008-12-11 07:40:00,3.9462,3.95148,3.93936,3.94229,21770000.0
2008-12-11 07:45:00,3.94514,3.94937,3.93579,3.93897,51770000.0
2008-12-11 07:50:00,3.94503,3.94564,3.93055,3.93539,39020000.0
2008-12-11 07:55:00,3.94131,3.9424,3.93008,3.93935,37890000.0
2008-12-11 08:00:00,3.94,3.94301,3.92709,3.94125,43520000.0
2008-12-11 08:05:00,3.93967,3.94155,3.93032,3.93299,34530000.0
2008-12-11 08:10:00,3.92972,3.9422,3.92972,3.93648,19140000.0
2008-12-11 08:15:00,3.93914,3.94658,3.93024,3.93844,40520000.0
2008-12-11 08:20:00,3.94247,3.94606,3.93456,3.94282,28880000.0
2008-12-11 08:25:00,3.94065,3.94825,3.92913,3.94218,42770000.0
2008-12-11 08:30:00,3.94411,3.94411,3.9314,3.93898,33010000.0
2008-12-11 08:35:00,3.94289,3.94576,3.93115,3.93961,40880000.0
2008-12-11 08:40:00,3.94147,3.94526,3.9313,3.94369,33020000.0
2008-12-11 08:45:00,3.94504,3.94669,3.93415,3.94332,50650000.0
2008-12-11 08:50:00,3.94424,3.94694,3.93357,3.94087,40140000.0
2008-12-11 08:55:00,3.94263,3.94368,3.93066,3.9352,33390000.0
2008-12-11 09:00:00,3.94007,3.94397,3.93136,3.93742,45760000.0
2008-12-11 09:05:00,3.93953,3.94408,3.9359,3.94056,17280000.0
2008-12-11 09:10:00,3.93556,3.94481,3.93062,3.94246,28550000.0
2008-12-11 09:15:00,3.94206,3.94631,3.93395,3.94385,29680000.0
2008-12-11 09:20:00,3.94398,3.94398,3.93156,3.93523,12400000.0
2008-12-11 09:25:00,3.93773,3.94372,3.93632,3.93716,8250000.0
2008-12-11 09:30:00,3.9429,3.9429,3.93533,3.94126,10510000.0
2008-12-11 09:35:00,3.93705,3.94376,3.93439,3.93601,24760000.0
2008-12-11 09:40:00,3.93848,3.93938,3.92534,3.9357,35260000.0
2008-12-11 09:45:00,3.93765,3.94232,3.92283,3.93146,32310000.0
2008-12-11 09:50:00,3.93648,3.93901,3.92818,3.92818,21770000.0
2008-12-11 09:55:00,3.93765,3.94462,3.92615,3.94164,37910000.0
2008-12-11 10:00:00,3.93916,3.94524,3.93042,3.94456,52170000.0
2008-12-11 10:05:00,3.94321,3.95813,3.93571,3.94461,25150000.0
2008-12-11 10:10:00,3.94594,3.96392,3.94594,3.95002,29270000.0
2008-12-11 10:15:00,3.95034,3.95841,3.94192,3.95673,33760000.0
2008-12-11 10:20:00,3.95183,3.96087,3.94591,3.95359,57830000.0
2008-12-11 10:25:00,3.95772,3.96143,3.94953,3.95686,26270000.0
2008-12-11 10:30:00,3.95608,3.96288,3.95006,3.95521,58150000.0
2008-12-11 10:35:00,3.9548,3.96342,3.94751,3.96112,48440000.0
2008-12-11 10:40:00,3.95762,3.96582,3.94761,3.95901,33390000.0
2008-12-11 10:45:00,3.95649,3.96497,3.94953,3.95848,31520000.0
2008-12-11 10:50:00,3.95628,3.95743,3.94525,3.95175,31170000.0
2008-12-11 10:55:00,3.95595,3.96335,3.94782,3.95646,36400000.0
2008-12-11 11:00:00,3.96075,3.96418,3.94952,3.95596,33380000.0
2008-12-11 11:05:00,3.95811,3.96309,3.94942,3.95236,34160000.0
2008-12-11 11:10:00,3.95474,3.95938,3.94614,3.956,33030000.0
2008-12-11 11:15:00,3.95167,3.95923,3.94907,3.95894,39770000.0
2008-12-11 11:20:00,3.95013,3.96276,3.95013,3.95968,39030000.0
2008-12-11 11:25:00,3.95921,3.96328,3.95003,3.95712,32640000.0
2008-12-11 11:30:00,3.96433,3.96953,3.95533,3.96719,31900000.0
2008-12-11 11:35:00,3.95963,3.97391,3.95726,3.96749,31520000.0
2008-12-11 11:40:00,3.97142,3.98175,3.96242,3.97863,39020000.0
2008-12-11 11:45:00,3.97623,3.97732,3.96584,3.96797,35290000.0
2008-12-11 11:50:00,3.96814,3.97315,3.9605,3.96307,34510000.0
2008-12-11 11:55:00,3.96817,3.9757,3.95543,3.9757,31500000.0
2008-12-11 12:00:00,3.97502,3.97918,3.97141,3.97635,38640000.0
2008-12-11 12:05:00,3.97081,3.98161,3.96815,3.97802,33030000.0
2008-12-11 12:10:00,3.97333,3.97933,3.96729,3.97041,31520000.0
2008-12-11 12:15:00,3.97048,3.97153,3.95571,3.96552,43140000.0
2008-12-11 12:20:00,3.95829,3.96989,3.95634,3.9653,40520000.0
2008-12-11 12:25:00,3.95881,3.96824,3.95881,3.96719,36780000.0
2008-12-11 12:30:00,3.95752,3.96758,3.95619,3.96011,45030000.0
2008-12-11 12:35:00,3.96309,3.96595,3.95021,3.96,38660000.0
2008-12-11 12:40:00,3.96805,3.97179,3.95535,3.96167,36020000.0
2008-12-11 12:45:00,3.9639,3.96818,3.9557,3.95971,55150000.0
2008-12-11 12:50:00,3.95538,3.96557,3.9466,3.9466,31880000.0
2008-12-11 12:55:00,3.95302,3.95828,3.92554,3.94066,29640000.0
2008-12-11 13:00:00,3.92969,3.94483,3.92969,3.9377,37930000.0
2008-12-11 13:05:00,3.94185,3.94517,3.9353,3.93886,33020000.0
2008-12-11 13:10:00,3.94386,3.94749,3.93315,3.94322,31530000.0
2008-12-11 13:15:00,3.943,3.94975,3.93878,3.94975,31170000.0
2008-12-11 13:20:00,3.95002,3.95025,3.93738,3.94841,35270000.0
2008-12-11 13:25:00,3.94565,3.95353,3.93904,3.95064,37510000.0
2008-12-11 13:30:00,3.94921,3.95735,3.943,3.95118,43920000.0
2008-12-11 13:35:00,3.95161,3.95851,3.94461,3.95795,43160000.0
2008-12-11 13:40:00,3.94786,3.9626,3.94786,3.95648,40900000.0
2008-12-11 13:45:00,3.959,3.96244,3.94638,3.95579,34890000.0
2008-12-11 13:50:00,3.96136,3.974,3.96025,3.96933,41280000.0
2008-12-11 13:55:00,3.96288,3.97961,3.96174,3.97033,34140000.0
2008-12-11 14:00:00,3.97964,3.98017,3.96762,3.97253,38640000.0
2008-12-11 14:05:00,3.96797,3.97807,3.96509,3.97259,33030000.0
2008-12-11 14:10:00,3.97496,3.97832,3.96476,3.97343,29280000.0
2008-12-11 14:15:00,3.97225,3.97644,3.96377,3.97368,28530000.0
2008-12-11 14:20:00,3.9757,3.9757,3.96321,3.97391,24390000.0
2008-12-11 14:25:00,3.96813,3.97731,3.96153,3.97128,38270000.0
2008-12-11 14:30:00,3.97009,3.97909,3.96507,3.97728,39770000.0
2008-12-11 14:35:00,3.97198,3.99454,3.96854,3.9862,31890000.0
2008-12-11 14:40:00,3.99435,3.99495,3.97936,3.98584,34880000.0
2008-12-11 14:45:00,3.98629,3.99005,3.97285,3.98548,31160000.0
2008-12-11 14:50:00,3.98018,3.98334,3.9706,3.9799,38670000.0
2008-12-11 14:55:00,3.98119,3.98714,3.97006,3.98219,58520000.0
2008-12-11 15:00:00,3.98203,3.98379,3.96937,3.9764,46550000.0
2008-12-11 15:05:00,3.97505,3.98331,3.9668,3.97762,35670000.0
2008-12-11 15:10:00,3.98123,3.9826,3.96689,3.97913,28900000.0
2008-12-11 15:15:00,3.9725,3.982,3.97017,3.97828,35290000.0
2008-12-11 15:20:00,3.97667,3.98262,3.9684,3.97936,29290000.0
2008-12-11 15:25:00,3.97918,3.98288,3.9685,3.97928,40540000.0
2008-12-11 15:30:00,3.97755,3.9804,3.97061,3.97441,31900000.0
2008-12-11 15:35:00,3.97824,3.98423,3.97016,3.98423,29650000.0
2008-12-11 15:40:00,3.98236,3.98456,3.96784,3.97888,36770000.0
2008-12-11 15:45:00,3.97001,3.97959,3.96724,3.97469,46150000.0
2008-12-11 15:50:00,3.97518,3.97613,3.95557,3.95557,31890000.0
2008-12-11 15:55:00,3.96504,3.96912,3.94336,3.94336,31890000.0
2008-12-11 16:00:00,3.95824,3.95824,3.92853,3.93912,45770000.0
2008-12-11 16:05:00,3.93749,3.94987,3.92287,3.93272,30020000.0
2008-12-11 16:10:00,3.92448,3.93156,3.91684,3.92258,37900000.0
2008-12-11 16:15:00,3.9302,3.93127,3.90933,3.91588,33410000.0
2008-12-11 16:20:00,3.91531,3.93066,3.90332,3.92492,44670000.0
2008-12-11 16:25:00,3.91784,3.92893,3.91689,3.92884,46910000.0
2008-12-11 16:30:00,3.92991,3.93284,3.92081,3.93113,38660000.0
2008-12-11 16:35:00,3.93184,3.93387,3.91609,3.92411,27770000.0
2008-12-11 16:40:00,3.92552,3.92552,3.90831,3.91362,33390000.0
2008-12-11 16:45:00,3.91853,3.91853,3.9024,3.90602,42410000.0
2008-12-11 16:50:00,3.90992,3.911,3.89924,3.9073,36760000.0
2008-12-11 16:55:00,3.90436,3.90951,3.88156,3.89181,40900000.0
2008-12-11 17:00:00,3.88935,3.89845,3.87599,3.89483,45450000.0
2008-12-11 17:05:00,3.89775,3.90519,3.89105,3.90304,36020000.0
2008-12-11 17:10:00,3.90243,3.90852,3.89431,3.90523,34900000.0
2008-12-11 17:15:00,3.90151,3.91117,3.89815,3.90325,43520000.0
2008-12-11 17:20:00,3.90592,3.92832,3.90327,3.91844,31140000.0
2008-12-11 17:25:00,3.91706,3.92212,3.90673,3.91583,33380000.0
2008-12-11 17:30:00,3.91674,3.91768,3.90066,3.90493,33400000.0
2008-12-11 17:35:00,3.90497,3.91509,3.90118,3.91144,34910000.0
2008-12-11 17:40:00,3.90713,3.90906,3.89583,3.90662,39030000.0
2008-12-11 17:45:00,3.90194,3.9061,3.89299,3.89735,39410000.0
2008-12-11 17:50:00,3.89767,3.90376,3.88848,3.90376,31140000.0
2008-12-11 17:55:00,3.8971,3.90643,3.89406,3.90383,26270000.0
2008-12-11 18:00:00,3.90276,3.90384,3.89168,3.89232,36020000.0
2008-12-11 18:05:00,3.90293,3.90727,3.89415,3.90568,33030000.0
2008-12-11 18:10:00,3.9017,3.90864,3.89593,3.89765,34890000.0
2008-12-11 18:15:00,3.90847,3.90987,3.89414,3.90366,50670000.0
2008-12-11 18:20:00,3.90826,3.91634,3.90147,3.91358,28900000.0
2008-12-11 18:25:00,3.91313,3.91925,3.90389,3.90926,34150000.0
2008-12-11 18:30:00,3.91523,3.91523,3.89866,3.90184,26650000.0
2008-12-11 18:35:00,3.897,3.91187,3.897,3.90205,31900000.0
2008-12-11 18:40:00,3.90691,3.91361,3.89702,3.90729,32640000.0
2008-12-11 18:45:00,3.90702,3.90743,3.89218,3.89798,28530000.0
2008-12-11 18:50:00,3.89583,3.90738,3.89223,3.90237,28510000.0
2008-12-11 18:55:00,3.90636,3.90828,3.89539,3.90056,30760000.0
2008-12-11 19:00:00,3.89877,3.90078,3.88767,3.88767,30030000.0
2008-12-11 19:05:00,3.89009,3.89354,3.87144,3.87706,34890000.0
2008-12-11 19:10:00,3.87478,3.88899,3.86542,3.86715,31510000.0
2008-12-11 19:15:00,3.87233,3.88102,3.86289,3.86756,28520000.0
2008-12-11 19:20:00,3.86718,3.87955,3.86657,3.87379,28890000.0
2008-12-11 19:25:00,3.8748,3.87898,3.86356,3.86718,25890000.0
2008-12-11 19:30:00,3.86638,3.86638,3.85574,3.86086,27780000.0
2008-12-11 19:35:00,3.86375,3.86375,3.84967,3.86117,26270000.0
2008-12-11 19:40:00,3.85553,3.8615,3.84797,3.8537,28150000.0
2008-12-11 19:45:00,3.85837,3.85935,3.84754,3.85326,28890000.0
2008-12-11 19:50:00,3.85582,3.8637,3.8441,3.8637,26640000.0
2008-12-11 19:55:00,3.86006,3.86555,3.84574,3.85652,27780000.0
2008-12-11 20:00:00,3.86063,3.86349,3.85105,3.86193,17260000.0
2008-12-11 20:05:00,3.85922,3.86301,3.84801,3.85795,21010000.0
2008-12-11 20:10:00,3.85575,3.86613,3.84862,3.85661,27770000.0
2008-12-11 20:15:00,3.86009,3.86836,3.85307,3.8572,26270000.0
2008-12-11 20:20:00,3.86314,3.86634,3.85105,3.86154,25520000.0
2008-12-11 20:25:00,3.86331,3.86631,3.85406,3.85948,21770000.0
2008-12-11 20:30:00,3.86363,3.86449,3.85444,3.86415,18390000.0
2008-12-11 20:35:00,3.85899,3.86536,3.85409,3.86305,22510000.0
2008-12-11 20:40:00,3.86143,3.86787,3.85513,3.86133,33380000.0
2008-12-11 20:45:00,3.8686,3.86968,3.85693,3.86683,23260000.0
2008-12-11 20:50:00,3.86503,3.86924,3.85685,3.8689,16510000.0
2008-12-11 20:55:00,3.8659,3.87258,3.85817,3.86605,28140000.0
2008-12-11 21:00:00,3.87007,3.87007,3.85871,3.86745,17640000.0
2008-12-11 21:05:00,3.86748,3.86935,3.85754,3.86313,22520000.0
2008-12-11 21:10:00,3.86234,3.87541,3.85964,3.8646,19900000.0
2008-12-11 21:15:00,3.87575,3.87575,3.85851,3.86925,13880000.0
2008-12-11 21:20:00,3.86688,3.86943,3.85919,3.86545,12750000.0
2008-12-11 21:30:00,3.86707,3.86877,3.85915,3.86521,5250000.0
2008-12-11 21:35:00,3.86992,3.87278,3.8594,3.86514,23630000.0
2008-12-11 21:40:00,3.86426,3.86912,3.85721,3.86383,32250000.0
2008-12-11 21:45:00,3.8665,3.86958,3.85971,3.86495,8250000.0
2008-12-11 21:50:00,3.87106,3.87327,3.85558,3.86548,27750000.0
2008-12-11 21:55:00,3.86475,3.87876,3.86185,3.87258,29250000.0
2008-12-11 22:00:00,3.8799,3.88572,3.87269,3.87647,22510000.0
2008-12-11 22:05:00,3.87584,3.87792,3.86734,3.87522,10500000.0
2008-12-11 22:10:00,3.87267,3.88394,3.87162,3.87455,19160000.0
2008-12-11 22:15:00,3.87539,3.88517,3.86314,3.87356,15750000.0
2008-12-11 22:20:00,3.87778,3.88192,3.87225,3.88192,7500000.0
2008-12-11 22:25:00,3.8762,3.88083,3.86367,3.87771,16140000.0
2008-12-11 22:30:00,3.87941,3.88015,3.86638,3.87703,19130000.0
2008-12-11 22:35:00,3.87722,3.87904,3.8673,3.87265,10500000.0
2008-12-11 22:40:00,3.87624,3.88093,3.868,3.87285,24770000.0
2008-12-11 22:45:00,3.88137,3.88137,3.86631,3.86999,19510000.0
2008-12-11 22:50:00,3.86376,3.87293,3.86182,3.87198,19510000.0
2008-12-11 22:55:00,3.86903,3.87534,3.86595,3.87205,7500000.0
2008-12-11 23:00:00,3.87343,3.87547,3.85986,3.87522,19500000.0
2008-12-11 23:05:00,3.87016,3.87551,3.87016,3.87447,5250000.0
2008-12-11 23:15:00,3.87537,3.87752,3.86812,3.8718,6750000.0
2008-12-11 23:20:00,3.86649,3.8685,3.8587,3.86496,5250000.0
2008-12-11 23:30:00,3.86488,3.87739,3.85392,3.87739,20270000.0
2008-12-11 23:35:00,3.8681,3.87464,3.85556,3.86466,15390000.0
2008-12-11 23:40:00,3.87003,3.8761,3.86287,3.87417,5250000.0
2008-12-11 23:45:00,3.87567,3.87782,3.86842,3.87291,6750000.0
2008-12-11 23:55:00,3.86921,3.86953,3.8607,3.86696,5250000.0
2008-12-12 00:00:00,3.87547,3.87762,3.86148,3.86702,10500000.0
2008-12-12 00:10:00,3.86995,3.87285,3.86272,3.86822,5250000.0
2008-12-12 00:15:00,3.88017,3.88232,3.86091,3.86717,10500000.0
2008-12-12 00:20:00,3.87043,3.8776,3.86261,3.86889,12760000.0
2008-12-12 00:25:00,3.87113,3.87174,3.87113,3.87118,2250000.0
2008-12-12 00:30:00,3.87517,3.87964,3.86792,3.87886,13510000.0
2008-12-12 00:35:00,3.88241,3.90046,3.87496,3.87675,32640000.0
2008-12-12 00:40:00,3.8818,3.89493,3.87744,3.89253,31910000.0
2008-12-12 00:45:00,3.89199,3.89664,3.88423,3.89143,29260000.0
2008-12-12 00:50:00,3.8889,3.89726,3.87826,3.87826,25520000.0
2008-12-12 00:55:00,3.87979,3.88765,3.86817,3.87592,34130000.0
2008-12-12 01:00:00,3.88231,3.88231,3.86675,3.87679,43540000.0
2008-12-12 01:05:00,3.87777,3.88632,3.87028,3.88008,34140000.0
2008-12-12 01:10:00,3.87833,3.88057,3.86962,3.87368,43530000.0
2008-12-12 01:15:00,3.87547,3.88218,3.86719,3.87984,26270000.0
2008-12-12 01:20:00,3.87752,3.89129,3.86851,3.87858,28140000.0
2008-12-12 01:25:00,3.8747,3.88054,3.86971,3.87321,28510000.0
2008-12-12 01:30:00,3.87902,3.88262,3.86976,3.8793,39020000.0
2008-12-12 01:35:00,3.87803,3.88555,3.8705,3.87745,26280000.0
2008-12-12 01:40:00,3.87649,3.8799,3.86686,3.87673,33760000.0
2008-12-12 01:45:00,3.88004,3.88469,3.86784,3.87418,23260000.0
2008-12-12 01:50:00,3.87034,3.88049,3.87034,3.87035,28520000.0
2008-12-12 01:55:00,3.87951,3.8799,3.87348,3.87893,20260000.0
2008-12-12 02:00:00,3.87794,3.88021,3.86977,3.87452,24760000.0
2008-12-12 02:05:00,3.8742,3.88028,3.86836,3.87914,30390000.0
2008-12-12 02:10:00,3.87361,3.88101,3.86914,3.87953,33020000.0
2008-12-12 02:15:00,3.88008,3.89021,3.86927,3.89021,27760000.0
2008-12-12 02:20:00,3.88648,3.88648,3.87059,3.87584,27030000.0
2008-12-12 02:25:00,3.87612,3.88924,3.86811,3.87433,34890000.0
2008-12-12 02:30:00,3.88541,3.88541,3.86976,3.87284,27020000.0
2008-12-12 02:35:00,3.87714,3.88108,3.86869,3.86869,31140000.0
2008-12-12 02:40:00,3.8797,3.88684,3.87287,3.87465,33020000.0
2008-12-12 02:45:00,3.87912,3.88407,3.86912,3.87844,30420000.0
2008-12-12 02:50:00,3.87652,3.88078,3.8688,3.87478,36390000.0
2008-12-12 02:55:00,3.87945,3.8824,3.86554,3.87775,36770000.0
2008-12-12 03:00:00,3.88555,3.88555,3.86708,3.87443,23660000.0
2008-12-12 03:05:00,3.87833,3.88562,3.86967,3.87862,22520000.0
2008-12-12 03:10:00,3.87769,3.88154,3.86895,3.87851,35670000.0
2008-12-12 03:15:00,3.88685,3.88866,3.86538,3.87461,40520000.0
2008-12-12 03:20:00,3.87643,3.88271,3.86817,3.87103,36010000.0
2008-12-12 03:25:00,3.87905,3.88434,3.86755,3.87856,42040000.0
2008-12-12 03:30:00,3.87814,3.88851,3.86429,3.87852,55540000.0
2008-12-12 03:35:00,3.8743,3.88667,3.86669,3.87544,55540000.0
2008-12-12 03:40:00,3.87854,3.8886,3.86809,3.87204,54040000.0
2008-12-12 03:45:00,3.88073,3.88285,3.86881,3.87344,33400000.0
2008-12-12 03:50:00,3.87817,3.88062,3.8675,3.87789,34890000.0
2008-12-12 03:55:00,3.87421,3.88077,3.86904,3.87926,40920000.0
2008-12-12 04:00:00,3.88557,3.88557,3.86846,3.8807,29290000.0
2008-12-12 04:05:00,3.87851,3.88451,3.86826,3.87764,35650000.0
2008-12-12 04:10:00,3.87383,3.88108,3.86885,3.87514,28140000.0
2008-12-12 04:15:00,3.88317,3.88317,3.86917,3.87941,30770000.0
2008-12-12 04:20:00,3.87655,3.87941,3.86656,3.87741,34160000.0
2008-12-12 04:25:00,3.87968,3.88809,3.86923,3.87531,33020000.0
2008-12-12 04:30:00,3.88546,3.88624,3.86911,3.8792,40150000.0
2008-12-12 04:35:00,3.87615,3.88142,3.86727,3.87925,32650000.0
2008-12-12 04:40:00,3.87286,3.87955,3.86721,3.87209,35660000.0
2008-12-12 04:45:00,3.88028,3.88258,3.86939,3.87559,27020000.0
2008-12-12 04:50:00,3.87908,3.88787,3.86954,3.87889,39030000.0
2008-12-12 04:55:00,3.87922,3.88717,3.86748,3.87622,44660000.0
2008-12-12 05:00:00,3.88739,3.88739,3.86985,3.87999,47650000.0
2008-12-12 05:05:00,3.87768,3.88041,3.86721,3.87563,36030000.0
2008-12-12 05:10:00,3.88091,3.88781,3.87114,3.87376,41630000.0
2008-12-12 05:15:00,3.8777,3.89105,3.86872,3.87895,56640000.0
2008-12-12 05:20:00,3.87493,3.88029,3.86799,3.86954,62270000.0
2008-12-12 05:25:00,3.88007,3.88633,3.8683,3.87421,42390000.0
2008-12-12 05:30:00,3.88572,3.88572,3.86886,3.87912,60410000.0
2008-12-12 05:35:00,3.87522,3.8804,3.86617,3.87424,37530000.0
2008-12-12 05:40:00,3.87337,3.88347,3.86717,3.88086,49900000.0
2008-12-12 05:45:00,3.88175,3.88707,3.86911,3.87924,35270000.0
2008-12-12 05:50:00,3.87892,3.88848,3.86946,3.87564,47280000.0
2008-12-12 05:55:00,3.87612,3.88926,3.86759,3.88067,51390000.0
2008-12-12 06:00:00,3.87614,3.88632,3.86534,3.8744,39770000.0
2008-12-12 06:05:00,3.87651,3.8813,3.86998,3.87911,8250000.0
2008-12-12 06:10:00,3.8813,3.88999,3.87806,3.88923,8260000.0
2008-12-12 06:15:00,3.88772,3.89092,3.87832,3.88904,20250000.0
2008-12-12 06:20:00,3.88692,3.89092,3.87624,3.88298,27040000.0
2008-12-12 06:25:00,3.88345,3.88774,3.87524,3.88201,11630000.0
2008-12-12 06:30:00,3.88377,3.88977,3.87596,3.88762,33770000.0
2008-12-12 06:35:00,3.88601,3.88601,3.87515,3.88073,7500000.0
2008-12-12 06:40:00,3.88562,3.89108,3.87753,3.88435,25140000.0
2008-12-12 06:45:00,3.87937,3.88541,3.87433,3.88441,13140000.0
2008-12-12 06:55:00,3.88483,3.88624,3.8761,3.88119,8250000.0
2008-12-12 07:00:00,3.88228,3.88318,3.87362,3.88142,16500000.0
2008-12-12 07:05:00,3.88249,3.88268,3.86974,3.87786,22140000.0
2008-12-12 07:10:00,3.87329,3.88461,3.86851,3.88023,30410000.0
2008-12-12 07:15:00,3.87678,3.88711,3.86788,3.87718,52150000.0
2008-12-12 07:20:00,3.87605,3.88566,3.87072,3.87494,39390000.0
2008-12-12 07:25:00,3.87582,3.88279,3.86885,3.87361,26640000.0
2008-12-12 07:30:00,3.87897,3.88057,3.86749,3.87629,39000000.0
2008-12-12 07:35:00,3.87599,3.88054,3.86718,3.87444,32260000.0
2008-12-12 07:40:00,3.8766,3.88417,3.87256,3.87763,24380000.0
2008-12-12 07:45:00,3.88475,3.88777,3.87339,3.87798,50660000.0
2008-12-12 07:50:00,3.88306,3.88677,3.87254,3.87628,38260000.0
2008-12-12 07:55:00,3.88102,3.88349,3.87191,3.8786,39390000.0
2008-12-12 08:00:00,3.88403,3.8904,3.87142,3.88106,43890000.0
2008-12-12 08:05:00,3.88189,3.88764,3.86941,3.87577,43890000.0
2008-12-12 08:10:00,3.87484,3.89394,3.87484,3.88496,45760000.0
2008-12-12 08:15:00,3.87552,3.88558,3.87024,3.8748,37550000.0
2008-12-12 08:20:00,3.88058,3.88601,3.87033,3.87972,24770000.0
2008-12-12 08:25:00,3.8766,3.89623,3.87637,3.89082,42390000.0
2008-12-12 08:30:00,3.89688,3.89688,3.88319,3.89293,30780000.0
2008-12-12 08:35:00,3.89586,3.90372,3.88816,3.90024,40520000.0
2008-12-12 08:40:00,3.90348,3.9061,3.89138,3.90519,32650000.0
2008-12-12 08:45:00,3.90804,3.90804,3.89132,3.90163,51410000.0
2008-12-12 08:50:00,3.90416,3.90963,3.89408,3.90382,40520000.0
2008-12-12 08:55:00,3.90391,3.90687,3.89376,3.90035,32280000.0
2008-12-12 09:00:00,3.90338,3.90819,3.89278,3.89979,42050000.0
2008-12-12 09:05:00,3.90406,3.91008,3.8981,3.90362,34530000.0
2008-12-12 09:10:00,3.89982,3.90686,3.8955,3.8998,30030000.0
2008-12-12 09:15:00,3.9022,3.90909,3.8934,3.8988,32280000.0
2008-12-12 09:20:00,3.90696,3.9102,3.89842,3.90668,34520000.0
2008-12-12 09:25:00,3.90439,3.91072,3.89216,3.90101,40920000.0
2008-12-12 09:30:00,3.90166,3.91099,3.89977,3.90925,28900000.0
2008-12-12 09:35:00,3.90421,3.91375,3.90131,3.91279,37910000.0
2008-12-12 09:40:00,3.91213,3.92332,3.90449,3.91514,38260000.0
2008-12-12 09:45:00,3.91937,3.93002,3.90695,3.92157,40890000.0
2008-12-12 09:50:00,3.9232,3.93574,3.91226,3.92461,30770000.0
2008-12-12 09:55:00,3.93515,3.94181,3.92273,3.93993,38280000.0
2008-12-12 10:00:00,3.94001,3.94641,3.92971,3.9412,56280000.0
2008-12-12 10:05:00,3.94046,3.94428,3.9325,3.94188,32260000.0
2008-12-12 10:10:00,3.93771,3.95081,3.93391,3.94452,30390000.0
2008-12-12 10:15:00,3.94463,3.96687,3.94067,3.96517,33780000.0
2008-12-12 10:20:00,3.95893,3.96993,3.95671,3.96263,60050000.0
2008-12-12 10:25:00,3.96187,3.96775,3.95716,3.96248,34890000.0
2008-12-12 10:30:00,3.9572,3.96584,3.95271,3.96012,57410000.0
2008-12-12 10:35:00,3.96253,3.96287,3.9467,3.95754,46920000.0
2008-12-12 10:40:00,3.95519,3.96234,3.94329,3.95858,34130000.0
2008-12-12 10:45:00,3.95291,3.96071,3.94146,3.95046,31890000.0
2008-12-12 10:50:00,3.94959,3.95308,3.94094,3.94759,31900000.0
2008-12-12 10:55:00,3.95283,3.95422,3.94188,3.94832,37890000.0
2008-12-12 11:00:00,3.95443,3.95968,3.94569,3.95136,36040000.0
2008-12-12 11:05:00,3.95259,3.95893,3.94504,3.95289,34900000.0
2008-12-12 11:10:00,3.95485,3.95971,3.94408,3.95755,33390000.0
2008-12-12 11:15:00,3.95426,3.96079,3.94713,3.95777,40150000.0
2008-12-12 11:20:00,3.9487,3.96093,3.9487,3.95927,39770000.0
2008-12-12 11:25:00,3.95829,3.96565,3.94864,3.95473,33010000.0
2008-12-12 11:30:00,3.96176,3.96277,3.9522,3.96055,32650000.0
2008-12-12 11:35:00,3.95115,3.96365,3.95115,3.95744,38630000.0
2008-12-12 11:40:00,3.96289,3.96521,3.95094,3.96141,37540000.0
2008-12-12 11:45:00,3.96155,3.96421,3.95249,3.95942,37140000.0
2008-12-12 11:50:00,3.96277,3.9665,3.95304,3.95865,34140000.0
2008-12-12 11:55:00,3.96473,3.96543,3.95668,3.96525,30390000.0
2008-12-12 12:00:00,3.96193,3.96638,3.95636,3.96183,37910000.0
2008-12-12 12:05:00,3.95601,3.96318,3.94976,3.96092,33390000.0
2008-12-12 12:10:00,3.95569,3.96151,3.95372,3.95856,33010000.0
2008-12-12 12:15:00,3.95958,3.95985,3.94605,3.9566,42410000.0
2008-12-12 12:20:00,3.95009,3.96182,3.94579,3.95577,41650000.0
2008-12-12 12:25:00,3.94773,3.9568,3.94773,3.9568,36400000.0
2008-12-12 12:30:00,3.95062,3.96373,3.94858,3.95447,46160000.0
2008-12-12 12:35:00,3.95728,3.95906,3.94513,3.94896,39040000.0
2008-12-12 12:40:00,3.95567,3.95947,3.94392,3.95034,34910000.0
2008-12-12 12:45:00,3.95579,3.95888,3.94563,3.95231,51820000.0
2008-12-12 12:50:00,3.94886,3.95918,3.9445,3.9497,30770000.0
2008-12-12 12:55:00,3.95455,3.96255,3.94513,3.96075,36030000.0
2008-12-12 13:00:00,3.95119,3.96189,3.94981,3.95538,40520000.0
2008-12-12 13:05:00,3.95854,3.95961,3.94737,3.95174,31900000.0
2008-12-12 13:10:00,3.95637,3.9576,3.94372,3.95286,31530000.0
2008-12-12 13:15:00,3.95544,3.95829,3.94314,3.95224,31520000.0
2008-12-12 13:20:00,3.95232,3.95294,3.93889,3.94994,33780000.0
2008-12-12 13:25:00,3.94856,3.95355,3.93911,3.95216,36400000.0
2008-12-12 13:30:00,3.95144,3.95534,3.94249,3.94952,44650000.0
2008-12-12 13:35:00,3.95124,3.95437,3.9438,3.95276,44300000.0
2008-12-12 13:40:00,3.94308,3.95615,3.94308,3.95099,40150000.0
2008-12-12 13:45:00,3.94999,3.95503,3.94443,3.94685,36400000.0
2008-12-12 13:50:00,3.94982,3.95391,3.94238,3.95199,40910000.0
2008-12-12 13:55:00,3.94605,3.9533,3.94282,3.94282,33020000.0
2008-12-12 14:00:00,3.94992,3.95192,3.9409,3.94632,38270000.0
2008-12-12 14:05:00,3.94344,3.95357,3.94171,3.94802,54410000.0
2008-12-12 14:10:00,3.94908,3.95817,3.94074,3.95403,32650000.0
2008-12-12 14:15:00,3.95677,3.958,3.94384,3.95225,28900000.0
2008-12-12 14:20:00,3.95425,3.95771,3.94738,3.95748,30030000.0
2008-12-12 14:25:00,3.9515,3.95729,3.9452,3.95149,38640000.0
2008-12-12 14:30:00,3.95083,3.95639,3.94378,3.95308,40880000.0
2008-12-12 14:35:00,3.94715,3.95482,3.94403,3.94846,30780000.0
2008-12-12 14:40:00,3.95312,3.9546,3.94171,3.95393,34510000.0
2008-12-12 14:45:00,3.95241,3.9557,3.94399,3.9536,33010000.0
2008-12-12 14:50:00,3.94821,3.95607,3.94445,3.95223,39400000.0
2008-12-12 14:55:00,3.95351,3.95474,3.94315,3.95152,57040000.0
2008-12-12 15:00:00,3.95362,3.95405,3.94096,3.95207,48780000.0
2008-12-12 15:05:00,3.95152,3.95631,3.946,3.9513,35650000.0
2008-12-12 15:10:00,3.955,3.95628,3.94577,3.95341,29270000.0
2008-12-12 15:15:00,3.9456,3.95572,3.94511,3.95376,37130000.0
2008-12-12 15:20:00,3.95167,3.95518,3.94504,3.95381,30760000.0
2008-12-12 15:25:00,3.95384,3.95739,3.94545,3.95718,38690000.0
2008-12-12 15:30:00,3.95619,3.95824,3.94516,3.9495,33020000.0
2008-12-12 15:35:00,3.95396,3.95776,3.94739,3.95602,30390000.0
2008-12-12 15:40:00,3.95412,3.95412,3.9352,3.94658,50280000.0
2008-12-12 15:45:00,3.94033,3.95381,3.93666,3.95031,44290000.0
2008-12-12 15:50:00,3.95061,3.95463,3.93809,3.93809,30770000.0
2008-12-12 15:55:00,3.94641,3.94932,3.93666,3.93739,32630000.0
2008-12-12 16:00:00,3.94477,3.94965,3.93218,3.94722,46520000.0
2008-12-12 16:05:00,3.94476,3.94476,3.92756,3.93781,28900000.0
2008-12-12 16:10:00,3.93288,3.93994,3.9248,3.92699,37530000.0
2008-12-12 16:15:00,3.935,3.93589,3.92461,3.93271,35260000.0
2008-12-12 16:20:00,3.93046,3.93211,3.91781,3.92414,44670000.0
2008-12-12 16:25:00,3.9191,3.93153,3.91717,3.92909,47280000.0
2008-12-12 16:30:00,3.93031,3.93078,3.91938,3.92642,40140000.0
2008-12-12 16:35:00,3.92705,3.9316,3.91741,3.92906,26660000.0
2008-12-12 16:40:00,3.93074,3.93286,3.92088,3.92736,32650000.0
2008-12-12 16:45:00,3.93268,3.93373,3.92193,3.92813,41660000.0
2008-12-12 16:50:00,3.93319,3.94375,3.92616,3.943,35640000.0
2008-12-12 16:55:00,3.9385,3.94402,3.9268,3.93799,39780000.0
2008-12-12 17:00:00,3.93877,3.94338,3.92798,3.93988,49150000.0
2008-12-12 17:05:00,3.94271,3.94677,3.9333,3.94605,37520000.0
2008-12-12 17:10:00,3.94504,3.94553,3.92765,3.94226,35630000.0
2008-12-12 17:15:00,3.93704,3.94565,3.93364,3.93643,43530000.0
2008-12-12 17:20:00,3.93946,3.94379,3.93451,3.94281,30770000.0
2008-12-12 17:25:00,3.94257,3.94714,3.93013,3.94481,31900000.0
2008-12-12 17:30:00,3.94898,3.95181,3.93844,3.94696,34130000.0
2008-12-12 17:35:00,3.94777,3.9559,3.94275,3.95281,36400000.0
2008-12-12 17:40:00,3.95183,3.96037,3.94528,3.96037,39030000.0
2008-12-12 17:45:00,3.95886,3.96151,3.94383,3.95462,40510000.0
2008-12-12 17:50:00,3.95478,3.95843,3.9469,3.95737,30770000.0
2008-12-12 17:55:00,3.94787,3.95482,3.94263,3.9526,26270000.0
2008-12-12 18:00:00,3.95331,3.95452,3.9402,3.95087,34910000.0
2008-12-12 18:05:00,3.95262,3.95574,3.93911,3.94973,35650000.0
2008-12-12 18:10:00,3.94689,3.95198,3.94166,3.94166,34510000.0
2008-12-12 18:15:00,3.95304,3.95514,3.94094,3.94932,51410000.0
2008-12-12 18:20:00,3.95449,3.9564,3.94515,3.95429,28520000.0
2008-12-12 18:25:00,3.9545,3.95858,3.94713,3.95203,31920000.0
2008-12-12 18:30:00,3.95624,3.95624,3.94297,3.94794,29640000.0
2008-12-12 18:35:00,3.94374,3.95365,3.93977,3.93977,30400000.0
2008-12-12 18:40:00,3.94415,3.95067,3.93122,3.94353,31530000.0
2008-12-12 18:45:00,3.94613,3.94685,3.92648,3.93053,30380000.0
2008-12-12 18:50:00,3.93398,3.94451,3.92398,3.94249,31140000.0
2008-12-12 18:55:00,3.93977,3.93977,3.92117,3.93379,29670000.0
2008-12-12 19:00:00,3.93251,3.93415,3.92161,3.93162,27030000.0
2008-12-12 19:05:00,3.93258,3.93544,3.92194,3.93238,33020000.0
2008-12-12 19:10:00,3.92387,3.93321,3.92197,3.9264,36040000.0
2008-12-12 19:15:00,3.92749,3.93352,3.91921,3.92548,28150000.0
2008-12-12 19:20:00,3.92671,3.94053,3.92483,3.94053,26650000.0
2008-12-12 19:25:00,3.94147,3.94488,3.9303,3.94332,30760000.0
2008-12-12 19:30:00,3.94317,3.94529,3.93195,3.93549,32260000.0
2008-12-12 19:35:00,3.93683,3.94221,3.92512,3.93783,34890000.0
2008-12-12 19:40:00,3.94095,3.94368,3.928,3.93,30760000.0
2008-12-12 19:45:00,3.93533,3.94351,3.92314,3.93215,32660000.0
2008-12-12 19:50:00,3.93725,3.94403,3.9302,3.93971,35660000.0
2008-12-12 19:55:00,3.93105,3.94292,3.9307,3.93593,36050000.0
2008-12-12 20:00:00,3.938,3.938,3.91788,3.91788,17640000.0
2008-12-12 20:05:00,3.92104,3.92447,3.91226,3.92372,30010000.0
2008-12-12 20:10:00,3.9227,3.9242,3.90992,3.91675,23640000.0
2008-12-12 20:15:00,3.92444,3.92444,3.91231,3.92042,23650000.0
2008-12-12 20:20:00,3.91747,3.92594,3.91186,3.91831,22130000.0
2008-12-12 20:25:00,3.92369,3.92861,3.91473,3.92128,30770000.0
2008-12-12 20:30:00,3.92565,3.92648,3.9143,3.92343,22520000.0
2008-12-12 20:35:00,3.92541,3.92734,3.91197,3.92687,30030000.0
2008-12-12 20:40:00,3.92532,3.94058,3.91547,3.91865,29290000.0
2008-12-12 20:45:00,3.92438,3.93094,3.92105,3.92791,31890000.0
2008-12-12 20:50:00,3.92404,3.92901,3.91623,3.92901,28910000.0
2008-12-12 20:55:00,3.91711,3.92941,3.91711,3.92223,39020000.0
2008-12-12 21:00:00,3.92752,3.93095,3.91614,3.92608,30390000.0
2008-12-12 21:05:00,3.92667,3.92727,3.9159,3.9241,33020000.0
2008-12-12 21:10:00,3.92138,3.92738,3.91644,3.92138,31890000.0
2008-12-12 21:15:00,3.92943,3.9324,3.92134,3.92802,28530000.0
2008-12-12 21:20:00,3.92675,3.9326,3.92022,3.92975,34540000.0
2008-12-12 21:25:00,3.9227,3.92969,3.9171,3.922,45410000.0
2008-12-12 21:30:00,3.93012,3.93166,3.92027,3.92759,36400000.0
2008-12-12 21:35:00,3.92345,3.92919,3.91843,3.92137,29660000.0
2008-12-12 21:40:00,3.92671,3.92904,3.91673,3.92221,40540000.0
2008-12-12 21:45:00,3.92929,3.9293,3.91627,3.9283,32640000.0
2008-12-12 21:50:00,3.92596,3.94731,3.91843,3.94214,28900000.0
2008-12-12 21:55:00,3.94376,3.94513,3.93165,3.93218,34140000.0
2008-12-12 22:00:00,3.9251,3.93587,3.92119,3.9257,31150000.0
2008-12-12 22:05:00,3.92436,3.93036,3.92057,3.92698,28530000.0
2008-12-12 22:10:00,3.92608,3.92895,3.9158,3.91978,37890000.0
2008-12-12 22:15:00,3.92667,3.92825,3.9173,3.92249,24010000.0
2008-12-12 22:20:00,3.92684,3.93389,3.91976,3.92966,27390000.0
2008-12-12 22:25:00,3.92401,3.92895,3.9179,3.92182,34890000.0
2008-12-12 22:30:00,3.92849,3.92976,3.92045,3.9296,28880000.0
2008-12-12 22:35:00,3.92778,3.93363,3.91679,3.93162,25520000.0
2008-12-12 22:40:00,3.9289,3.93154,3.9191,3.92242,35650000.0
2008-12-12 22:45:00,3.93246,3.93246,3.91918,3.93006,23290000.0
2008-12-12 22:50:00,3.92402,3.93249,3.91957,3.9296,34520000.0
2008-12-12 22:55:00,3.92019,3.92978,3.91956,3.92262,31900000.0
2008-12-12 23:00:00,3.93025,3.93028,3.91902,3.92835,30400000.0
2008-12-12 23:05:00,3.92829,3.93068,3.92348,3.92897,27010000.0
2008-12-12 23:10:00,3.9288,3.9308,3.91967,3.92549,39760000.0
2008-12-12 23:15:00,3.92815,3.93111,3.92047,3.93006,25890000.0
2008-12-12 23:20:00,3.92564,3.93156,3.91997,3.92562,26640000.0
2008-12-12 23:25:00,3.92694,3.9305,3.91672,3.92192,31160000.0
2008-12-12 23:30:00,3.92895,3.9391,3.91495,3.91717,43560000.0
2008-12-12 23:35:00,3.92656,3.92757,3.91639,3.92401,27780000.0
2008-12-12 23:40:00,3.93996,3.94011,3.92789,3.93276,15390000.0
2008-12-12 23:45:00,3.94232,3.94232,3.92996,3.93849,23260000.0
2008-12-12 23:50:00,3.93376,3.94149,3.93004,3.93459,29640000.0
2008-12-12 23:55:00,3.93961,3.94188,3.92433,3.93301,40160000.0
2008-12-15 00:30:00,3.94285,3.94285,3.93211,3.9366,5250000.0
2008-12-15 00:35:00,3.93886,3.94115,3.93151,3.9371,5250000.0
2008-12-15 00:45:00,3.94357,3.94572,3.93632,3.94167,5250000.0
2008-12-15 01:00:00,3.94043,3.94069,3.93074,3.93425,7500000.0
2008-12-15 01:15:00,3.94347,3.94562,3.93121,3.93958,10500000.0
2008-12-15 01:20:00,3.93681,3.93939,3.93002,3.93593,6750000.0
2008-12-15 01:25:00,3.93889,3.94262,3.93149,3.93706,11250000.0
2008-12-15 01:30:00,3.93861,3.94562,3.93861,3.94187,5250000.0
2008-12-15 01:40:00,3.93846,3.93967,3.93016,3.93603,10130000.0
2008-12-15 01:45:00,3.94167,3.94572,3.93362,3.9395,6750000.0
2008-12-15 01:50:00,3.94037,3.94101,3.93147,3.93658,12380000.0
2008-12-15 02:15:00,3.94147,3.94552,3.93612,3.94337,4880000.0
2008-12-15 02:25:00,3.93867,3.94326,3.93204,3.93491,15000000.0
2008-12-15 02:30:00,3.93855,3.94502,3.93562,3.94502,9000000.0
2008-12-15 02:45:00,3.94018,3.94552,3.93612,3.94552,10500000.0
2008-12-15 02:55:00,3.93356,3.93996,3.92897,3.93996,6750000.0
2008-12-15 03:00:00,3.93977,3.94106,3.93099,3.93637,11630000.0
2008-12-15 03:15:00,3.93795,3.94442,3.93502,3.94442,6750000.0
2008-12-15 03:20:00,3.93885,3.94089,3.93198,3.93198,12010000.0
2008-12-15 03:25:00,3.94037,3.94102,3.93535,3.94056,4880000.0
2008-12-15 03:30:00,3.93735,3.94382,3.93442,3.94382,9390000.0
2008-12-15 03:35:00,3.93372,3.94252,3.93312,3.94037,6000000.0
2008-12-15 03:45:00,3.93898,3.9457,3.93432,3.94205,9780000.0
2008-12-15 03:50:00,3.93574,3.94135,3.93574,3.93899,5250000.0
2008-12-15 04:00:00,3.93963,3.94453,3.93391,3.94076,23270000.0
2008-12-15 04:05:00,3.9384,3.94203,3.93632,3.9411,6390000.0
2008-12-15 04:15:00,3.93575,3.94236,3.93282,3.94158,10500000.0
2008-12-15 04:25:00,3.94027,3.94027,3.92869,3.9362,7140000.0
2008-12-15 04:30:00,3.93605,3.94318,3.93222,3.94318,12000000.0
2008-12-15 04:45:00,3.93997,3.94456,3.93219,3.93962,27760000.0
2008-12-15 04:50:00,3.93443,3.93443,3.92108,3.92108,4500000.0
2008-12-15 04:55:00,3.92716,3.93597,3.92283,3.92611,19500000.0
2008-12-15 05:00:00,3.92329,3.92691,3.90717,3.91271,33750000.0
2008-12-15 05:05:00,3.92213,3.92961,3.90858,3.91405,27780000.0
2008-12-15 05:10:00,3.91948,3.91948,3.91694,3.91719,3750000.0
2008-12-15 05:15:00,3.91443,3.92312,3.91327,3.92024,12010000.0
2008-12-15 05:20:00,3.91803,3.9194,3.91047,3.91917,6010000.0
2008-12-15 05:30:00,3.91445,3.92092,3.91152,3.92092,9000000.0
2008-12-15 05:35:00,3.91912,3.91912,3.90819,3.91456,4510000.0
2008-12-15 05:45:00,3.91325,3.91972,3.91032,3.91972,8630000.0
2008-12-15 05:55:00,3.91836,3.91836,3.90876,3.91351,6750000.0
2008-12-15 06:00:00,3.91552,3.92082,3.91142,3.92082,11630000.0
2008-12-15 06:15:00,3.91543,3.92072,3.91132,3.91564,18000000.0
2008-12-15 06:25:00,3.91541,3.91862,3.91336,3.91778,22890000.0
2008-12-15 06:30:00,3.91533,3.92066,3.91122,3.91795,18770000.0
2008-12-15 06:45:00,3.91443,3.92021,3.91032,3.91639,10510000.0
2008-12-15 07:00:00,3.91563,3.92134,3.91133,3.91152,12010000.0
2008-12-15 07:15:00,3.91425,3.92088,3.91132,3.91533,9750000.0
2008-12-15 07:25:00,3.91847,3.91847,3.90813,3.91278,4510000.0
2008-12-15 07:30:00,3.91573,3.92102,3.91162,3.92026,6750000.0
2008-12-15 07:45:00,3.91513,3.92039,3.91102,3.91667,6000000.0
2008-12-15 08:00:00,3.91514,3.92071,3.91488,3.91548,11270000.0
2008-12-15 08:10:00,3.93089,3.93141,3.92386,3.92917,13130000.0
2008-12-15 08:15:00,3.92873,3.93466,3.92369,3.92872,13510000.0
2008-12-15 08:20:00,3.93692,3.93692,3.91732,3.92243,21390000.0
2008-12-15 08:25:00,3.91895,3.91967,3.90486,3.9124,17260000.0
2008-12-15 08:30:00,3.91439,3.92333,3.9034,3.92333,23640000.0
2008-12-15 08:35:00,3.92563,3.92765,3.9143,3.91601,27400000.0
2008-12-15 08:40:00,3.91911,3.91911,3.90952,3.91359,7500000.0
2008-12-15 08:45:00,3.91891,3.92576,3.91775,3.92267,9760000.0
2008-12-15 08:50:00,3.9215,3.92238,3.90653,3.92207,27770000.0
2008-12-15 08:55:00,3.92043,3.92588,3.91613,3.92411,12390000.0
2008-12-15 09:00:00,3.92526,3.92783,3.91705,3.92537,14250000.0
2008-12-15 09:05:00,3.92555,3.92555,3.91407,3.91407,4910000.0
2008-12-15 09:10:00,3.92138,3.92527,3.9184,3.9223,15750000.0
2008-12-15 09:15:00,3.92467,3.92602,3.91194,3.92008,27760000.0
2008-12-15 09:20:00,3.91617,3.92952,3.91617,3.91912,27390000.0
2008-12-15 09:25:00,3.92288,3.93696,3.91526,3.9266,23640000.0
2008-12-15 09:30:00,3.92405,3.92964,3.91859,3.92462,16510000.0
2008-12-15 09:35:00,3.92476,3.9256,3.91237,3.92045,28890000.0
2008-12-15 09:40:00,3.91517,3.92308,3.90923,3.91911,50300000.0
2008-12-15 09:45:00,3.91187,3.92286,3.90563,3.90855,26650000.0
2008-12-15 09:50:00,3.91384,3.91907,3.90728,3.91784,29280000.0
2008-12-15 09:55:00,3.90651,3.91957,3.90651,3.91854,35650000.0
2008-12-15 10:00:00,3.92039,3.92398,3.9126,3.91371,27010000.0
2008-12-15 10:05:00,3.92298,3.93953,3.91288,3.9373,29660000.0
2008-12-15 10:10:00,3.93678,3.9397,3.92456,3.93497,39400000.0
2008-12-15 10:15:00,3.94,3.95363,3.93136,3.94504,39030000.0
2008-12-15 10:20:00,3.94162,3.94705,3.92508,3.93893,37140000.0
2008-12-15 10:25:00,3.94013,3.95592,3.92348,3.9557,33760000.0
2008-12-15 10:30:00,3.95572,3.95653,3.9404,3.95243,33010000.0
2008-12-15 10:35:00,3.95358,3.95484,3.94273,3.95052,30770000.0
2008-12-15 10:40:00,3.94888,3.96155,3.94619,3.95327,45010000.0
2008-12-15 10:45:00,3.96021,3.96075,3.93797,3.94787,34520000.0
2008-12-15 10:50:00,3.95057,3.95569,3.93939,3.9506,33060000.0
2008-12-15 10:55:00,3.9516,3.95722,3.94369,3.9529,49540000.0
2008-12-15 11:00:00,3.95166,3.9543,3.94238,3.94737,40150000.0
2008-12-15 11:05:00,3.95158,3.95621,3.94576,3.95518,36020000.0
2008-12-15 11:10:00,3.94915,3.95755,3.94544,3.95545,41650000.0
2008-12-15 11:15:00,3.95362,3.95883,3.94443,3.9557,32660000.0
2008-12-15 11:20:00,3.95438,3.9548,3.94314,3.95305,28140000.0
2008-12-15 11:25:00,3.95337,3.96166,3.94573,3.96016,39400000.0
2008-12-15 11:30:00,3.96234,3.97112,3.95302,3.95714,46160000.0
2008-12-15 11:35:00,3.96328,3.97903,3.95861,3.97745,46920000.0
2008-12-15 11:40:00,3.98257,3.98518,3.96512,3.97218,34150000.0
2008-12-15 11:45:00,3.96313,3.97325,3.95968,3.9664,36790000.0
2008-12-15 11:50:00,3.97151,3.97826,3.96557,3.97607,30010000.0
2008-12-15 11:55:00,3.97655,3.97736,3.96055,3.97232,43940000.0
2008-12-15 12:00:00,3.96733,3.97824,3.96133,3.97236,31150000.0
2008-12-15 12:05:00,3.96232,3.97557,3.96232,3.9732,31520000.0
2008-12-15 12:10:00,3.97149,3.97509,3.96265,3.96401,46150000.0
2008-12-15 12:15:00,3.97115,3.97867,3.9618,3.97615,51770000.0
2008-12-15 12:20:00,3.97929,3.98011,3.97043,3.97654,30030000.0
2008-12-15 12:25:00,3.97343,3.98398,3.9714,3.98238,31160000.0
2008-12-15 12:30:00,3.986,3.99221,3.9769,3.9852,39790000.0
2008-12-15 12:35:00,3.98356,3.98877,3.97557,3.98705,31140000.0
2008-12-15 12:40:00,3.9846,3.98935,3.97689,3.97725,35280000.0
2008-12-15 12:45:00,3.98789,3.98963,3.9735,3.98559,30750000.0
2008-12-15 12:50:00,3.9809,3.9841,3.97458,3.97822,30770000.0
2008-12-15 12:55:00,3.98034,3.9855,3.96997,3.98231,48400000.0
2008-12-15 13:00:00,3.9841,3.9886,3.97065,3.98591,56300000.0
2008-12-15 13:05:00,3.98456,3.98768,3.97121,3.97896,39040000.0
2008-12-15 13:10:00,3.98509,3.98805,3.97335,3.98536,31900000.0
2008-12-15 13:15:00,3.98676,3.9885,3.97417,3.98092,33030000.0
2008-12-15 13:20:00,3.97619,3.98408,3.96791,3.97128,32270000.0
2008-12-15 13:25:00,3.97697,3.98148,3.96767,3.9733,40150000.0
2008-12-15 13:30:00,3.97724,3.98524,3.97026,3.97856,37900000.0
2008-12-15 13:35:00,3.98445,3.9868,3.97416,3.9839,29270000.0
2008-12-15 13:40:00,3.98279,3.98438,3.97296,3.98051,27790000.0
2008-12-15 13:45:00,3.98162,3.98602,3.9699,3.98064,24020000.0
2008-12-15 13:50:00,3.98351,3.98618,3.97284,3.97412,51070000.0
2008-12-15 13:55:00,3.98038,3.98748,3.97439,3.98247,31900000.0
2008-12-15 14:00:00,3.97517,3.99203,3.97517,3.98444,31920000.0
2008-12-15 14:05:00,3.98999,3.99071,3.98,3.98358,42020000.0
2008-12-15 14:10:00,3.97997,3.98988,3.97789,3.98482,31900000.0
2008-12-15 14:15:00,3.98596,3.98753,3.97665,3.97665,37930000.0
2008-12-15 14:20:00,3.98636,3.98833,3.97438,3.98478,44650000.0
2008-12-15 14:25:00,3.9844,3.9874,3.97565,3.98327,43910000.0
2008-12-15 14:30:00,3.98603,3.9891,3.97503,3.98702,37510000.0
2008-12-15 14:35:00,3.98769,3.98987,3.9755,3.98947,28520000.0
2008-12-15 14:40:00,3.98961,3.9899,3.978,3.98731,31160000.0
2008-12-15 14:45:00,3.98783,3.9901,3.97561,3.98855,33400000.0
2008-12-15 14:50:00,3.98426,3.99304,3.98181,3.98758,32650000.0
2008-12-15 14:55:00,3.98349,3.98792,3.97431,3.97585,39770000.0
2008-12-15 15:00:00,3.98696,3.98762,3.9735,3.98565,37510000.0
2008-12-15 15:05:00,3.97865,3.9899,3.97715,3.97938,30030000.0
2008-12-15 15:10:00,3.98439,3.99325,3.981,3.98927,54420000.0
2008-12-15 15:15:00,3.98482,3.99225,3.97878,3.98891,35650000.0
2008-12-15 15:20:00,3.98265,3.99162,3.97722,3.98824,39020000.0
2008-12-15 15:25:00,3.98559,3.99277,3.98103,3.98112,43920000.0
2008-12-15 15:30:00,3.99049,3.99898,3.9839,3.99117,37150000.0
2008-12-15 15:35:00,3.99607,3.99978,3.98555,3.98594,41260000.0
2008-12-15 15:40:00,3.99507,3.99772,3.98403,3.99252,41660000.0
2008-12-15 15:45:00,3.99001,3.99415,3.9856,3.98696,32640000.0
2008-12-15 15:50:00,3.99362,3.99682,3.9863,3.98981,27380000.0
2008-12-15 15:55:00,3.9963,3.99695,3.98741,3.98832,38640000.0
2008-12-15 16:00:00,3.99322,3.99566,3.98229,3.99459,30020000.0
2008-12-15 16:05:00,3.98924,4.00019,3.98542,3.99494,34140000.0
2008-12-15 16:10:00,3.9916,3.99808,3.98169,3.99281,36780000.0
2008-12-15 16:15:00,3.99285,3.99285,3.97624,3.98887,39020000.0
2008-12-15 16:20:00,3.98411,3.99574,3.97944,3.98497,37530000.0
2008-12-15 16:25:00,3.99373,3.99747,3.98604,3.99461,31530000.0
2008-12-15 16:30:00,3.98975,3.9956,3.98134,3.99094,31900000.0
2008-12-15 16:35:00,3.99248,3.99483,3.98057,3.98192,39040000.0
2008-12-15 16:40:00,3.98944,3.9908,3.97774,3.98377,39030000.0
2008-12-15 16:45:00,3.98815,3.98815,3.9627,3.97189,32280000.0
2008-12-15 16:50:00,3.97345,3.98546,3.95386,3.96031,35640000.0
2008-12-15 16:55:00,3.96175,3.97647,3.95956,3.9733,38650000.0
2008-12-15 17:00:00,3.97184,3.98542,3.96493,3.97928,36760000.0
2008-12-15 17:05:00,3.97902,3.98529,3.97077,3.9809,30420000.0
2008-12-15 17:10:00,3.98015,3.98625,3.97043,3.97767,30770000.0
2008-12-15 17:15:00,3.98308,3.98719,3.96601,3.97692,33400000.0
2008-12-15 17:20:00,3.97948,3.98836,3.97373,3.98351,50280000.0
2008-12-15 17:25:00,3.98471,3.98719,3.96942,3.97318,59270000.0
2008-12-15 17:30:00,3.98144,3.99167,3.97538,3.98562,34890000.0
2008-12-15 17:35:00,3.9869,3.99257,3.97908,3.98219,60790000.0
2008-12-15 17:40:00,3.98897,3.99297,3.97934,3.98457,33400000.0
2008-12-15 17:45:00,3.9859,3.99083,3.97678,3.98444,29640000.0
2008-12-15 17:50:00,3.98448,3.98906,3.97942,3.98893,15750000.0
2008-12-15 17:55:00,3.98409,3.99014,3.9736,3.97902,46560000.0
2008-12-15 18:00:00,3.98461,3.98797,3.97549,3.9844,37540000.0
2008-12-15 18:05:00,3.97772,3.98574,3.97404,3.98474,30030000.0
2008-12-15 18:10:00,3.98337,3.98498,3.97214,3.98334,25510000.0
2008-12-15 18:15:00,3.98154,3.98587,3.97382,3.98352,32280000.0
2008-12-15 18:20:00,3.97809,3.98589,3.97621,3.97977,23270000.0
2008-12-15 18:25:00,3.98292,3.98734,3.9781,3.98585,22890000.0
2008-12-15 18:30:00,3.98345,3.98696,3.97214,3.98192,31520000.0
2008-12-15 18:35:00,3.98148,3.98802,3.97733,3.98372,17660000.0
2008-12-15 18:40:00,3.98291,3.98464,3.97192,3.98344,21810000.0
2008-12-15 18:45:00,3.9832,3.98669,3.97181,3.97596,28180000.0
2008-12-15 18:50:00,3.98163,3.98302,3.96914,3.97839,22150000.0
2008-12-15 18:55:00,3.97722,3.98751,3.97146,3.97777,43150000.0
2008-12-15 19:00:00,3.97675,3.98473,3.96406,3.98044,34140000.0
2008-12-15 19:05:00,3.98395,3.98606,3.9694,3.98415,40140000.0
2008-12-15 19:10:00,3.98314,3.98591,3.96848,3.98543,50650000.0
2008-12-15 19:15:00,3.98178,3.98635,3.96389,3.97504,33760000.0
2008-12-15 19:20:00,3.9709,3.98716,3.96467,3.98716,39770000.0
2008-12-15 19:25:00,3.98318,3.98827,3.97466,3.98661,30020000.0
2008-12-15 19:30:00,3.98102,3.98791,3.97467,3.98149,41660000.0
2008-12-15 19:35:00,3.9849,3.98657,3.97142,3.97986,25510000.0
2008-12-15 19:40:00,3.97883,3.9854,3.97444,3.97897,40510000.0
2008-12-15 19:45:00,3.98118,3.98691,3.97105,3.97592,45020000.0
2008-12-15 19:50:00,3.97951,3.98689,3.97308,3.9845,42410000.0
2008-12-15 19:55:00,3.9854,3.98596,3.97124,3.97806,43530000.0
2008-12-15 20:00:00,3.9787,3.98277,3.96906,3.97892,35640000.0
2008-12-15 20:05:00,3.97411,3.9799,3.96837,3.97863,36780000.0
2008-12-15 20:10:00,3.97119,3.98975,3.96724,3.98721,51770000.0
2008-12-15 20:15:00,3.97829,3.98594,3.97468,3.98541,28150000.0
2008-12-15 20:20:00,3.98087,3.9873,3.97375,3.98289,30390000.0
2008-12-15 20:25:00,3.9839,3.98828,3.97125,3.98612,37160000.0
2008-12-15 20:30:00,3.98025,3.98795,3.97494,3.98321,26640000.0
2008-12-15 20:35:00,3.98173,3.98671,3.96576,3.97247,38650000.0
2008-12-15 20:40:00,3.97349,3.97484,3.96258,3.96624,46150000.0
2008-12-15 20:45:00,3.97398,3.9884,3.97125,3.98221,31890000.0
2008-12-15 20:50:00,3.98434,3.98682,3.97364,3.98308,36770000.0
2008-12-15 20:55:00,3.98498,3.98706,3.97166,3.98576,41640000.0
2008-12-15 21:00:00,3.9819,3.99016,3.97195,3.97624,40140000.0
2008-12-15 21:05:00,3.97183,3.98503,3.969,3.98503,36400000.0
2008-12-15 21:10:00,3.98475,3.98641,3.97337,3.9804,42040000.0
2008-12-15 21:15:00,3.98052,3.98435,3.97108,3.97967,39020000.0
2008-12-15 21:20:00,3.97999,3.98217,3.96938,3.97828,30380000.0
2008-12-15 21:25:00,3.97928,3.97956,3.96905,3.97943,34140000.0
2008-12-15 21:30:00,3.97692,3.98247,3.9679,3.97785,30020000.0
2008-12-15 21:35:00,3.97813,3.98585,3.97071,3.97895,37160000.0
2008-12-15 21:40:00,3.9826,3.98489,3.97417,3.9847,36020000.0
2008-12-15 21:45:00,3.97535,3.98548,3.97173,3.97552,18760000.0
2008-12-15 21:50:00,3.97747,3.98152,3.97212,3.98049,6010000.0
2008-12-15 21:55:00,3.97847,3.98252,3.97312,3.98037,4510000.0
2008-12-15 22:00:00,3.98237,3.98642,3.974,3.98134,12020000.0
2008-12-15 22:05:00,3.97747,3.98382,3.97212,3.98057,13500000.0
2008-12-15 22:10:00,3.98175,3.98175,3.97777,3.98123,6380000.0
2008-12-15 22:15:00,3.97993,3.98554,3.97297,3.98017,10510000.0
2008-12-15 22:20:00,3.9782,3.98179,3.97252,3.9808,5250000.0
2008-12-15 22:25:00,3.97689,3.97834,3.96654,3.97474,26270000.0
2008-12-15 22:30:00,3.97068,3.97847,3.96527,3.97755,11260000.0
2008-12-15 22:35:00,3.9764,3.98084,3.96912,3.97623,29640000.0
2008-12-15 22:40:00,3.97745,3.9817,3.97052,3.9812,23640000.0
2008-12-15 22:45:00,3.97825,3.98431,3.96907,3.97584,12760000.0
2008-12-15 22:50:00,3.97247,3.97652,3.96712,3.97437,4880000.0
2008-12-15 22:55:00,3.97607,3.98064,3.96996,3.97632,19140000.0
2008-12-15 23:00:00,3.9777,3.98212,3.969,3.97587,19500000.0
2008-12-15 23:05:00,3.97548,3.97977,3.96871,3.97731,9760000.0
2008-12-15 23:10:00,3.97377,3.97497,3.97377,3.9749,2250000.0
2008-12-15 23:15:00,3.97441,3.98218,3.96712,3.97437,13510000.0
2008-12-15 23:20:00,3.96812,3.97366,3.96387,3.97366,6000000.0
2008-12-15 23:25:00,3.97768,3.97986,3.96648,3.97842,23640000.0
2008-12-15 23:30:00,3.97595,3.98028,3.96704,3.9716,17630000.0
2008-12-15 23:35:00,3.96714,3.97616,3.96257,3.97395,13890000.0
2008-12-15 23:40:00,3.97475,3.97608,3.96412,3.97366,10910000.0
2008-12-15 23:45:00,3.97367,3.97772,3.96832,3.97557,4880000.0
2008-12-15 23:50:00,3.97226,3.97559,3.96626,3.97385,8640000.0
2008-12-16 00:00:00,3.97304,3.97697,3.96454,3.97455,14640000.0
2008-12-16 00:05:00,3.97685,3.97866,3.96802,3.97084,21750000.0
2008-12-16 00:10:00,3.97648,3.977,3.96686,3.97278,12000000.0
2008-12-16 00:15:00,3.97409,3.9752,3.96042,3.96894,36760000.0
2008-12-16 00:20:00,3.96695,3.97353,3.96259,3.96598,35650000.0
2008-12-16 00:25:00,3.97092,3.97573,3.96025,3.97192,38640000.0
2008-12-16 00:30:00,3.96773,3.97308,3.96143,3.97131,28530000.0
2008-12-16 00:35:00,3.96963,3.97084,3.96107,3.96632,13130000.0
2008-12-16 00:40:00,3.96585,3.97163,3.95831,3.96525,18760000.0
2008-12-16 00:45:00,3.97073,3.97155,3.9618,3.96881,6010000.0
2008-12-16 00:55:00,3.96731,3.9722,3.96206,3.96894,4880000.0
2008-12-16 01:00:00,3.96837,3.97242,3.96302,3.97027,5250000.0
2008-12-16 01:05:00,3.96768,3.97172,3.96192,3.96888,5250000.0
2008-12-16 01:15:00,3.96827,3.97232,3.96292,3.97017,4510000.0
2008-12-16 01:30:00,3.96645,3.97292,3.96195,3.96889,11250000.0
2008-12-16 01:45:00,3.96817,3.97222,3.96282,3.97007,5250000.0
2008-12-16 02:15:00,3.96754,3.97482,3.96359,3.97055,5270000.0
2008-12-16 02:30:00,3.96615,3.97262,3.96322,3.97262,9000000.0
2008-12-16 02:45:00,3.96698,3.97232,3.96292,3.97232,10500000.0
2008-12-16 03:00:00,3.96827,3.97232,3.96292,3.97017,4880000.0
2008-12-16 03:05:00,3.96999,3.96999,3.96122,3.96552,8630000.0
2008-12-16 03:10:00,3.96989,3.97095,3.96112,3.96867,12420000.0
2008-12-16 03:15:00,3.96645,3.97292,3.96064,3.96855,11630000.0
2008-12-16 03:20:00,3.97208,3.97704,3.95856,3.97061,17640000.0
2008-12-16 03:25:00,3.97069,3.97069,3.96059,3.9692,19900000.0
2008-12-16 03:30:00,3.9638,3.96979,3.95926,3.96362,18770000.0
2008-12-16 03:35:00,3.96667,3.96667,3.96042,3.96042,3000000.0
2008-12-16 03:45:00,3.96708,3.97182,3.95895,3.96577,10890000.0
2008-12-16 03:50:00,3.97637,3.98505,3.97241,3.9828,24770000.0
2008-12-16 03:55:00,3.97923,3.98111,3.96182,3.9739,31140000.0
2008-12-16 04:00:00,3.97133,3.98139,3.96529,3.97696,37900000.0
2008-12-16 04:05:00,3.98052,3.98052,3.96489,3.97478,32640000.0
2008-12-16 04:10:00,3.97442,3.97854,3.96508,3.97275,31510000.0
2008-12-16 04:15:00,3.96982,3.97769,3.96377,3.97308,34160000.0
2008-12-16 04:20:00,3.96775,3.97973,3.96775,3.97434,14630000.0
2008-12-16 04:25:00,3.97501,3.97652,3.96586,3.96643,20250000.0
2008-12-16 04:30:00,3.96755,3.9789,3.96372,3.9789,16500000.0
2008-12-16 04:40:00,3.97927,3.9807,3.9677,3.96914,12000000.0
2008-12-16 04:45:00,3.98058,3.98206,3.96853,3.97109,20250000.0
2008-12-16 05:00:00,3.97395,3.98102,3.96785,3.96785,13500000.0
2008-12-16 05:10:00,3.97911,3.97911,3.96809,3.96809,7890000.0
2008-12-16 05:15:00,3.97385,3.98042,3.96484,3.96484,25130000.0
2008-12-16 05:30:00,3.97215,3.97959,3.96922,3.97844,26250000.0
2008-12-16 05:35:00,3.97976,3.97976,3.96727,3.97832,24780000.0
2008-12-16 05:40:00,3.97772,3.9785,3.96576,3.97623,24760000.0
2008-12-16 05:45:00,3.97319,3.98207,3.96945,3.97262,28140000.0
2008-12-16 05:50:00,3.97114,3.97746,3.96725,3.97612,13880000.0
2008-12-16 05:55:00,3.97733,3.97867,3.9652,3.97339,30010000.0
2008-12-16 06:00:00,3.97358,3.97961,3.96709,3.97768,31520000.0
2008-12-16 06:05:00,3.9779,3.9779,3.96808,3.97631,12000000.0
2008-12-16 06:10:00,3.97568,3.97806,3.96591,3.97806,12390000.0
2008-12-16 06:15:00,3.97328,3.97875,3.96757,3.9708,40140000.0
2008-12-16 06:20:00,3.97455,3.98312,3.96841,3.97865,25880000.0
2008-12-16 06:25:00,3.97794,3.97981,3.96701,3.96902,44680000.0
2008-12-16 06:30:00,3.97409,3.98101,3.96904,3.97781,46900000.0
2008-12-16 06:35:00,3.9748,3.97954,3.96925,3.97444,35290000.0
2008-12-16 06:40:00,3.98031,3.98169,3.96828,3.97421,36020000.0
2008-12-16 06:45:00,3.9732,3.98137,3.96704,3.97941,33400000.0
2008-12-16 06:50:00,3.97513,3.9808,3.97112,3.97552,31910000.0
2008-12-16 06:55:00,3.97577,3.97934,3.96658,3.97248,30790000.0
2008-12-16 07:00:00,3.97401,3.98137,3.9653,3.96715,37890000.0
2008-12-16 07:05:00,3.97351,3.98017,3.96977,3.97376,25520000.0
2008-12-16 07:10:00,3.97823,3.98089,3.96872,3.97992,30400000.0
2008-12-16 07:15:00,3.97307,3.98155,3.96692,3.97463,21010000.0
2008-12-16 07:20:00,3.97818,3.98518,3.97008,3.97626,36020000.0
2008-12-16 07:25:00,3.97868,3.98007,3.96993,3.97509,31140000.0
2008-12-16 07:30:00,3.9758,3.98167,3.96882,3.97675,33770000.0
2008-12-16 07:35:00,3.97689,3.98277,3.97114,3.97549,28140000.0
2008-12-16 07:40:00,3.97746,3.98134,3.96757,3.97918,32650000.0
2008-12-16 07:45:00,3.97553,3.97986,3.97064,3.97375,26280000.0
2008-12-16 07:50:00,3.97966,3.97999,3.96674,3.97769,21760000.0
2008-12-16 07:55:00,3.97113,3.97923,3.96903,3.97763,29290000.0
2008-12-16 08:00:00,3.9765,3.98294,3.96879,3.97293,37910000.0
2008-12-16 08:05:00,3.97424,3.98064,3.96974,3.97987,27020000.0
2008-12-16 08:10:00,3.9777,3.9777,3.97115,3.97302,6750000.0
2008-12-16 08:15:00,3.97604,3.98283,3.96812,3.96812,16140000.0
2008-12-16 08:20:00,3.97461,3.98078,3.97461,3.97855,5260000.0
2008-12-16 08:25:00,3.97766,3.97846,3.96744,3.97172,13520000.0
2008-12-16 08:30:00,3.98042,3.98042,3.96567,3.97871,14250000.0
2008-12-16 08:35:00,3.97858,3.97912,3.97088,3.9721,26280000.0
2008-12-16 08:40:00,3.97238,3.97749,3.96487,3.97546,23260000.0
2008-12-16 08:45:00,3.97176,3.97881,3.9677,3.97595,27750000.0
2008-12-16 08:50:00,3.97149,3.97924,3.96694,3.97634,15000000.0
2008-12-16 08:55:00,3.97447,3.97878,3.96582,3.97582,25900000.0
2008-12-16 09:00:00,3.97941,3.97941,3.9736,3.97747,8250000.0
2008-12-16 09:05:00,3.97556,3.97828,3.96361,3.9755,31150000.0
2008-12-16 09:10:00,3.97632,3.97893,3.9694,3.97697,16510000.0
2008-12-16 09:15:00,3.97115,3.98253,3.97115,3.97495,33380000.0
2008-12-16 09:20:00,3.9714,3.98712,3.9714,3.97522,25520000.0
2008-12-16 09:25:00,3.97874,3.98722,3.97487,3.98454,28510000.0
2008-12-16 09:30:00,3.98401,3.98851,3.96788,3.97755,49930000.0
2008-12-16 09:35:00,3.97914,3.98045,3.96941,3.97889,28520000.0
2008-12-16 09:40:00,3.97283,3.98661,3.96776,3.98661,52160000.0
2008-12-16 09:45:00,3.97951,3.99801,3.97951,3.99018,31910000.0
2008-12-16 09:50:00,3.99364,4.01399,3.99253,4.01217,34520000.0
2008-12-16 09:55:00,4.00447,4.01671,4.00432,4.01361,33430000.0
2008-12-16 10:00:00,4.0149,4.03206,4.00919,4.01807,26650000.0
2008-12-16 10:05:00,4.02307,4.02832,4.01337,4.0269,30770000.0
2008-12-16 10:10:00,4.02747,4.02881,4.00597,4.02097,38660000.0
2008-12-16 10:15:00,4.02513,4.02513,4.01075,4.02099,38290000.0
2008-12-16 10:20:00,4.02156,4.02313,4.01038,4.0166,28140000.0
2008-12-16 10:25:00,4.01642,4.02512,4.01166,4.02342,33020000.0
2008-12-16 10:30:00,4.02492,4.02546,4.01425,4.02376,26270000.0
2008-12-16 10:35:00,4.02389,4.02699,4.01586,4.02337,30770000.0
2008-12-16 10:40:00,4.02364,4.0393,4.02364,4.03278,44270000.0
2008-12-16 10:45:00,4.03826,4.04045,4.02784,4.03998,36010000.0
2008-12-16 10:50:00,4.03939,4.03939,4.02787,4.03671,35650000.0
2008-12-16 10:55:00,4.03647,4.04094,4.02848,4.03964,49900000.0
2008-12-16 11:00:00,4.03965,4.04048,4.0267,4.03683,39780000.0
2008-12-16 11:05:00,4.04256,4.05192,4.03813,4.0501,35270000.0
2008-12-16 11:10:00,4.04668,4.05085,4.03766,4.04798,39060000.0
2008-12-16 11:15:00,4.04281,4.04845,4.03482,4.04443,32290000.0
2008-12-16 11:20:00,4.04282,4.04855,4.03411,4.04642,28890000.0
2008-12-16 11:25:00,4.04481,4.05008,4.03693,4.04549,40150000.0
2008-12-16 11:30:00,4.04901,4.05046,4.0361,4.03804,47650000.0
2008-12-16 11:35:00,4.04569,4.04748,4.03274,4.0422,45780000.0
2008-12-16 11:40:00,4.04456,4.05069,4.03856,4.04677,34520000.0
2008-12-16 11:45:00,4.03541,4.04992,4.03292,4.03715,37900000.0
2008-12-16 11:50:00,4.04248,4.04547,4.03336,4.04374,30390000.0
2008-12-16 11:55:00,4.04503,4.05184,4.03542,4.04998,45410000.0
2008-12-16 12:00:00,4.04523,4.0519,4.04031,4.04672,25890000.0
2008-12-16 12:05:00,4.0383,4.04963,4.0383,4.04795,30030000.0
2008-12-16 12:10:00,4.04601,4.04773,4.03187,4.03347,43550000.0
2008-12-16 12:15:00,4.0439,4.04559,4.03289,4.04399,50650000.0
2008-12-16 12:20:00,4.04432,4.04471,4.03574,4.04268,22150000.0
2008-12-16 12:25:00,4.0382,4.04351,4.03114,4.04091,33760000.0
2008-12-16 12:30:00,4.04399,4.04585,4.02802,4.03935,41270000.0
2008-12-16 12:35:00,4.03825,4.04068,4.02862,4.04019,29290000.0
2008-12-16 12:40:00,4.03812,4.04008,4.02631,4.02772,36760000.0
2008-12-16 12:45:00,4.03669,4.04183,4.03018,4.04072,28530000.0
2008-12-16 12:50:00,4.03725,4.04338,4.03223,4.04185,34900000.0
2008-12-16 12:55:00,4.03962,4.04527,4.0305,4.04329,49140000.0
2008-12-16 13:00:00,4.04307,4.04381,4.03208,4.04256,57060000.0
2008-12-16 13:05:00,4.04087,4.04776,4.03292,4.04525,33030000.0
2008-12-16 13:10:00,4.04727,4.04762,4.03674,4.04362,27750000.0
2008-12-16 13:15:00,4.04866,4.0494,4.03792,4.04867,26660000.0
2008-12-16 13:20:00,4.04354,4.04895,4.03776,4.04105,26650000.0
2008-12-16 13:25:00,4.04786,4.05154,4.03889,4.04553,39400000.0
2008-12-16 13:30:00,4.04883,4.05672,4.04092,4.0513,36050000.0
2008-12-16 13:35:00,4.04979,4.05547,4.04346,4.05471,25910000.0
2008-12-16 13:40:00,4.0521,4.05587,4.04318,4.05255,29640000.0
2008-12-16 13:45:00,4.05208,4.05611,4.04299,4.05203,31910000.0
2008-12-16 13:50:00,4.05317,4.05884,4.04337,4.04452,52570000.0
2008-12-16 13:55:00,4.04969,4.05654,4.0422,4.04991,35690000.0
2008-12-16 14:00:00,4.0453,4.05851,4.0453,4.04789,32650000.0
2008-12-16 14:05:00,4.05361,4.05559,4.04434,4.05025,39800000.0
2008-12-16 14:10:00,4.04676,4.05582,4.04527,4.05475,39030000.0
2008-12-16 14:15:00,4.05476,4.05852,4.04859,4.04892,40900000.0
2008-12-16 14:20:00,4.05811,4.05952,4.04961,4.05807,43900000.0
2008-12-16 14:25:00,4.05564,4.0603,4.04942,4.05629,37150000.0
2008-12-16 14:30:00,4.06001,4.06043,4.0474,4.05768,30760000.0
2008-12-16 14:35:00,4.06172,4.06937,4.05556,4.06806,27040000.0
2008-12-16 14:40:00,4.06876,4.07121,4.05976,4.06335,31890000.0
2008-12-16 14:45:00,4.06487,4.0753,4.05515,4.07084,32640000.0
2008-12-16 14:50:00,4.06612,4.07346,4.05466,4.05841,33020000.0
2008-12-16 14:55:00,4.05557,4.0596,4.04699,4.0485,39030000.0
2008-12-16 15:00:00,4.05718,4.0575,4.04224,4.05297,36030000.0
2008-12-16 15:05:00,4.04718,4.05337,4.03727,4.04088,31140000.0
2008-12-16 15:10:00,4.04835,4.05189,4.03923,4.04917,54050000.0
2008-12-16 15:15:00,4.04458,4.05888,4.03774,4.0534,34910000.0
2008-12-16 15:20:00,4.04779,4.05894,4.04399,4.054,27780000.0
2008-12-16 15:25:00,4.05204,4.05564,4.04356,4.04487,44290000.0
2008-12-16 15:30:00,4.05497,4.05636,4.04737,4.04882,29270000.0
2008-12-16 15:35:00,4.05454,4.0564,4.04295,4.04402,40170000.0
2008-12-16 15:40:00,4.05493,4.05872,4.04524,4.05692,42410000.0
2008-12-16 15:45:00,4.05729,4.05859,4.05038,4.05304,32640000.0
2008-12-16 15:50:00,4.05782,4.05908,4.04752,4.04752,33020000.0
2008-12-16 15:55:00,4.05333,4.05827,4.04822,4.0491,39020000.0
2008-12-16 16:00:00,4.05629,4.05629,4.03864,4.0488,30410000.0
2008-12-16 16:05:00,4.04534,4.05154,4.03542,4.04719,33400000.0
2008-12-16 16:10:00,4.044,4.05146,4.0336,4.04858,36400000.0
2008-12-16 16:15:00,4.04743,4.04965,4.03809,4.04766,34520000.0
2008-12-16 16:20:00,4.04383,4.04948,4.037,4.037,38260000.0
2008-12-16 16:25:00,4.04555,4.05164,4.03253,4.05164,32270000.0
2008-12-16 16:30:00,4.04719,4.05631,4.04029,4.0506,31900000.0
2008-12-16 16:35:00,4.05093,4.05667,4.03779,4.04577,40150000.0
2008-12-16 16:40:00,4.05325,4.0552,4.04046,4.04469,40140000.0
2008-12-16 16:45:00,4.05026,4.05205,4.03751,4.04672,33770000.0
2008-12-16 16:50:00,4.04696,4.05713,4.041,4.05049,36760000.0
2008-12-16 16:55:00,4.05204,4.06256,4.04382,4.06055,37900000.0
2008-12-16 17:00:00,4.05743,4.06594,4.04998,4.06551,36400000.0
2008-12-16 17:05:00,4.06234,4.06638,4.04648,4.05484,24400000.0
2008-12-16 17:10:00,4.05765,4.07124,4.05278,4.0651,30770000.0
2008-12-16 17:15:00,4.07342,4.07342,4.05527,4.06487,33030000.0
2008-12-16 17:20:00,4.06832,4.07329,4.05842,4.06624,48780000.0
2008-12-16 17:25:00,4.06448,4.06933,4.05096,4.05613,55550000.0
2008-12-16 17:30:00,4.06149,4.06355,4.05157,4.05713,28150000.0
2008-12-16 17:35:00,4.05829,4.06457,4.05048,4.05476,60800000.0
2008-12-16 17:40:00,4.06037,4.06712,4.05143,4.06042,32650000.0
2008-12-16 17:45:00,4.06084,4.07403,4.05444,4.0678,28910000.0
2008-12-16 17:50:00,4.0727,4.07326,4.06002,4.07238,26260000.0
2008-12-16 17:55:00,4.07385,4.08295,4.06587,4.07515,55890000.0
2008-12-16 18:00:00,4.08481,4.08898,4.07332,4.08495,38650000.0
2008-12-16 18:05:00,4.07628,4.08754,4.07325,4.08754,33770000.0
2008-12-16 18:10:00,4.08722,4.09457,4.08059,4.08944,37530000.0
2008-12-16 18:15:00,4.08973,4.09415,4.07519,4.08689,37140000.0
2008-12-16 18:20:00,4.08693,4.08885,4.07651,4.08396,26280000.0
2008-12-16 18:25:00,4.08485,4.08719,4.06958,4.07702,37520000.0
2008-12-16 18:30:00,4.08227,4.08227,4.05896,4.06648,46930000.0
2008-12-16 18:35:00,4.06976,4.07174,4.05792,4.06948,22530000.0
2008-12-16 18:40:00,4.06507,4.06863,4.05587,4.06664,13530000.0
2008-12-16 18:45:00,4.06881,4.07086,4.05939,4.06502,31160000.0
2008-12-16 18:50:00,4.07017,4.07204,4.06072,4.07204,41270000.0
2008-12-16 18:55:00,4.07146,4.07339,4.06095,4.06879,35270000.0
2008-12-16 19:00:00,4.06759,4.07566,4.0607,4.06184,21390000.0
2008-12-16 19:05:00,4.06792,4.07262,4.05802,4.06632,14260000.0
2008-12-16 19:10:00,4.06378,4.0729,4.05877,4.0707,32670000.0
2008-12-16 19:15:00,4.07278,4.07471,4.05838,4.06883,37900000.0
2008-12-16 19:20:00,4.06901,4.07205,4.05927,4.05995,37540000.0
2008-12-16 19:25:00,4.06551,4.0723,4.05541,4.07129,24760000.0
2008-12-16 19:30:00,4.06248,4.07395,4.05955,4.06639,23630000.0
2008-12-16 19:35:00,4.06732,4.06938,4.0546,4.06126,28880000.0
2008-12-16 19:40:00,4.06218,4.06665,4.0522,4.06219,25530000.0
2008-12-16 19:45:00,4.06109,4.06809,4.05204,4.06147,30760000.0
2008-12-16 19:50:00,4.06432,4.07547,4.05695,4.07337,36400000.0
2008-12-16 19:55:00,4.07566,4.07847,4.06177,4.07292,35650000.0
2008-12-16 20:00:00,4.07268,4.07794,4.06692,4.06902,23260000.0
2008-12-16 20:05:00,4.06776,4.08012,4.06207,4.07115,34890000.0
2008-12-16 20:10:00,4.07002,4.07461,4.05694,4.06907,17250000.0
2008-12-16 20:15:00,4.06272,4.06272,4.06272,4.06272,750000.0
2008-12-16 20:20:00,4.06756,4.07818,4.06182,4.07097,21750000.0
2008-12-16 20:25:00,4.0688,4.07662,4.06075,4.07174,25520000.0
2008-12-16 20:30:00,4.06691,4.07101,4.06132,4.06911,10130000.0
2008-12-16 20:35:00,4.06789,4.07251,4.06264,4.0695,5250000.0
2008-12-16 20:45:00,4.06947,4.0771,4.06264,4.0669,26290000.0
2008-12-16 20:50:00,4.06673,4.07353,4.06348,4.07038,4140000.0
2008-12-16 20:55:00,4.06955,4.07283,4.06333,4.07046,4510000.0
2008-12-16 21:00:00,4.07226,4.07226,4.05491,4.06256,27020000.0
2008-12-16 21:05:00,4.06338,4.06383,4.05174,4.06223,22910000.0
2008-12-16 21:10:00,4.05847,4.06305,4.05312,4.05775,11640000.0
2008-12-16 21:15:00,4.05848,4.06164,4.0527,4.05616,6000000.0
2008-12-16 21:20:00,4.0576,4.06093,4.04727,4.06093,32650000.0
2008-12-16 21:25:00,4.05303,4.0652,4.04852,4.05992,38660000.0
2008-12-16 21:30:00,4.05814,4.06277,4.0508,4.05166,33770000.0
2008-12-16 21:35:00,4.05779,4.06163,4.04821,4.06107,39410000.0
2008-12-16 21:40:00,4.05911,4.06856,4.05289,4.06856,40530000.0
2008-12-16 21:45:00,4.0599,4.07304,4.05695,4.07304,39380000.0
2008-12-16 21:50:00,4.06676,4.07283,4.06379,4.06698,33400000.0
2008-12-16 21:55:00,4.05922,4.06429,4.0504,4.06172,37540000.0
2008-12-16 22:00:00,4.06679,4.06799,4.05692,4.06398,9390000.0
2008-12-16 22:05:00,4.06199,4.06728,4.05126,4.05126,10140000.0
2008-12-16 22:10:00,4.06161,4.06309,4.04997,4.05717,27400000.0
2008-12-16 22:15:00,4.05649,4.06225,4.04738,4.05814,30390000.0
2008-12-16 22:20:00,4.05816,4.06113,4.04558,4.0584,30760000.0
2008-12-16 22:25:00,4.05729,4.06157,4.04803,4.05718,35270000.0
2008-12-16 22:30:00,4.05484,4.06214,4.05135,4.058,16890000.0
2008-12-16 22:35:00,4.05654,4.06203,4.05134,4.058,5250000.0
2008-12-16 22:40:00,4.05468,4.06035,4.04858,4.05886,10140000.0
2008-12-16 22:45:00,4.0592,4.0592,4.0443,4.05047,15760000.0
2008-12-16 22:50:00,4.05104,4.0568,4.04706,4.05214,16510000.0
2008-12-16 22:55:00,4.0493,4.06057,4.0451,4.05437,28160000.0
2008-12-16 23:00:00,4.05535,4.06,4.04936,4.05633,13140000.0
2008-12-16 23:05:00,4.05499,4.05893,4.04917,4.05624,4880000.0
2008-12-16 23:10:00,4.05679,4.05833,4.04745,4.05486,6390000.0
2008-12-16 23:15:00,4.05235,4.05905,4.04803,4.05882,9000000.0
2008-12-16 23:20:00,4.04743,4.05279,4.04112,4.04968,20260000.0
2008-12-16 23:25:00,4.05147,4.05443,4.039,4.04434,30760000.0
2008-12-16 23:30:00,4.03975,4.0527,4.0321,4.04382,25520000.0
2008-12-16 23:35:00,4.03922,4.04377,4.02721,4.03176,31900000.0
2008-12-16 23:40:00,4.03752,4.0438,4.02932,4.03657,22510000.0
2008-12-16 23:45:00,4.04265,4.04265,4.0283,4.03537,22910000.0
2008-12-16 23:50:00,4.04042,4.04252,4.0302,4.0302,17660000.0
2008-12-16 23:55:00,4.0433,4.0501,4.02778,4.03787,31140000.0
2008-12-17 00:00:00,4.02771,4.05057,4.02771,4.04956,25890000.0
2008-12-17 00:05:00,4.04851,4.05147,4.04027,4.04767,15770000.0
2008-12-17 00:10:00,4.04629,4.04986,4.03902,4.0475,6760000.0
2008-12-17 00:15:00,4.04727,4.05132,4.03865,4.0488,14260000.0
2008-12-17 00:20:00,4.04649,4.05102,4.04084,4.05002,6750000.0
2008-12-17 00:25:00,4.0464,4.05143,4.03929,4.05057,19510000.0
2008-12-17 00:30:00,4.04212,4.04505,4.04212,4.04505,1500000.0
2008-12-17 00:45:00,4.04772,4.0518,4.04126,4.04797,6000000.0
2008-12-17 00:50:00,4.04677,4.0505,4.04117,4.04799,5250000.0
2008-12-17 01:00:00,4.04767,4.05172,4.04028,4.04773,11260000.0
2008-12-17 01:10:00,4.05175,4.05822,4.04882,4.05822,6000000.0
2008-12-17 01:15:00,4.04495,4.04495,4.04495,4.04495,750000.0
2008-12-17 01:30:00,4.04525,4.05172,4.04232,4.05172,6000000.0
2008-12-17 01:35:00,4.04633,4.05096,4.04074,4.04768,5250000.0
2008-12-17 01:40:00,4.0417,4.05069,4.04087,4.05035,16500000.0
2008-12-17 01:45:00,4.04262,4.04607,4.04262,4.04319,3000000.0
2008-12-17 01:50:00,4.04504,4.04937,4.03959,4.04722,5250000.0
2008-12-17 01:55:00,4.0458,4.04977,4.04015,4.04759,5250000.0
2008-12-17 02:00:00,4.04914,4.04922,4.04214,4.04922,6000000.0
2008-12-17 02:15:00,4.04787,4.05192,4.04252,4.04977,4510000.0
2008-12-17 02:20:00,4.044,4.05051,4.04055,4.04503,6000000.0
2008-12-17 02:35:00,4.05057,4.05057,4.04357,4.04357,3010000.0
2008-12-17 02:45:00,4.04664,4.05246,4.04258,4.05113,10500000.0
2008-12-17 03:00:00,4.04817,4.05222,4.04282,4.05007,4880000.0
2008-12-17 03:05:00,4.04418,4.04706,4.04331,4.04373,3000000.0
2008-12-17 03:15:00,4.04525,4.05725,4.04232,4.05619,17630000.0
2008-12-17 03:20:00,4.04663,4.05103,4.04461,4.05103,6380000.0
2008-12-17 03:30:00,4.05575,4.06222,4.05282,4.06222,8640000.0
2008-12-17 03:45:00,4.05036,4.05752,4.04782,4.04782,4130000.0
2008-12-17 03:50:00,4.04312,4.04992,4.04312,4.04992,5250000.0
2008-12-17 03:55:00,4.04963,4.05139,4.04208,4.05126,13890000.0
2008-12-17 04:00:00,4.04753,4.05243,4.04202,4.04703,11260000.0
2008-12-17 04:15:00,4.05505,4.06166,4.05212,4.06088,9760000.0
2008-12-17 04:30:00,4.04555,4.05902,4.04172,4.05542,18010000.0
2008-12-17 04:45:00,4.06208,4.06356,4.05332,4.05897,12750000.0
2008-12-17 04:50:00,4.05018,4.05036,4.04001,4.04988,10130000.0
2008-12-17 05:00:00,4.04605,4.05312,4.04312,4.05252,6770000.0
2008-12-17 05:15:00,4.04438,4.05092,4.04121,4.05092,12380000.0
2008-12-17 05:20:00,4.05921,4.06123,4.05574,4.06021,8250000.0
2008-12-17 05:25:00,4.04961,4.04978,4.04411,4.04486,4500000.0
2008-12-17 05:30:00,4.04615,4.05262,4.04322,4.05262,9380000.0
2008-12-17 05:40:00,4.05182,4.05255,4.04724,4.05255,6750000.0
2008-12-17 06:00:00,4.04732,4.05262,4.03928,4.04959,21780000.0
2008-12-17 06:05:00,4.06022,4.06109,4.05604,4.06052,5250000.0
2008-12-17 06:10:00,4.05151,4.06066,4.0405,4.05998,9000000.0
2008-12-17 06:15:00,4.04703,4.05232,4.04292,4.04654,20250000.0
2008-12-17 06:25:00,4.04995,4.05006,4.0392,4.04885,10140000.0
2008-12-17 06:30:00,4.04673,4.05206,4.04262,4.04935,20250000.0
2008-12-17 06:40:00,4.04664,4.05137,4.04093,4.04623,7510000.0
2008-12-17 06:45:00,4.04863,4.05055,4.03865,4.04932,13900000.0
2008-12-17 06:50:00,4.04897,4.0514,4.04365,4.05033,13500000.0
2008-12-17 06:55:00,4.04538,4.04698,4.04029,4.045,3750000.0
2008-12-17 07:00:00,4.04653,4.05224,4.04223,4.04242,11640000.0
2008-12-17 07:15:00,4.04575,4.05238,4.04282,4.04683,9750000.0
2008-12-17 07:25:00,4.05902,4.05902,4.04962,4.05372,4140000.0
2008-12-17 07:30:00,4.05166,4.05242,4.03868,4.04883,15000000.0
2008-12-17 07:45:00,4.04753,4.05279,4.04342,4.04907,6000000.0
2008-12-17 08:00:00,4.04744,4.05301,4.04718,4.04778,11270000.0
2008-12-17 08:05:00,4.05523,4.05667,4.03972,4.05026,16510000.0
2008-12-17 08:10:00,4.04761,4.05582,4.04136,4.05582,10880000.0
2008-12-17 08:15:00,4.05062,4.06511,4.05062,4.05604,17250000.0
2008-12-17 08:30:00,4.06182,4.06182,4.05242,4.05242,5250000.0
2008-12-17 08:35:00,4.07132,4.07135,4.05955,4.07023,19150000.0
2008-12-17 08:40:00,4.06741,4.08389,4.06154,4.08304,41290000.0
2008-12-17 08:45:00,4.07633,4.08396,4.07172,4.08243,35650000.0
2008-12-17 08:50:00,4.08266,4.08479,4.05298,4.06356,32280000.0
2008-12-17 08:55:00,4.06602,4.07604,4.0501,4.05381,31520000.0
2008-12-17 09:00:00,4.05616,4.06885,4.04244,4.05057,35280000.0
2008-12-17 09:05:00,4.05362,4.05456,4.04124,4.05357,31150000.0
2008-12-17 09:10:00,4.05479,4.05645,4.04651,4.0546,25900000.0
2008-12-17 09:15:00,4.04835,4.05889,4.04555,4.04555,24390000.0
2008-12-17 09:20:00,4.04246,4.05259,4.0407,4.04158,30050000.0
2008-12-17 09:25:00,4.04513,4.05746,4.04184,4.05453,28140000.0
2008-12-17 09:30:00,4.05261,4.06069,4.0474,4.06069,50280000.0
2008-12-17 09:35:00,4.05971,4.06998,4.05436,4.06242,27040000.0
2008-12-17 09:40:00,4.05889,4.07332,4.05519,4.06891,52520000.0
2008-12-17 09:45:00,4.06181,4.0723,4.05824,4.06735,33390000.0
2008-12-17 09:50:00,4.06951,4.08636,4.06683,4.0828,34150000.0
2008-12-17 09:55:00,4.07186,4.08222,4.06991,4.07902,35280000.0
2008-12-17 10:00:00,4.07848,4.08622,4.06506,4.06506,25900000.0
2008-12-17 10:05:00,4.07751,4.08006,4.06519,4.07617,31140000.0
2008-12-17 10:10:00,4.07617,4.08082,4.06794,4.07458,39030000.0
2008-12-17 10:15:00,4.08035,4.0813,4.06342,4.07168,37920000.0
2008-12-17 10:20:00,4.07347,4.07537,4.06311,4.06852,34910000.0
2008-12-17 10:25:00,4.06689,4.07527,4.06244,4.07194,32650000.0
2008-12-17 10:30:00,4.07045,4.07372,4.06349,4.07277,24020000.0
2008-12-17 10:35:00,4.0747,4.07749,4.06704,4.07289,30770000.0
2008-12-17 10:40:00,4.06936,4.07837,4.06461,4.07186,43520000.0
2008-12-17 10:45:00,4.07671,4.0782,4.06278,4.07511,34520000.0
2008-12-17 10:50:00,4.07555,4.08295,4.06321,4.08214,36030000.0
2008-12-17 10:55:00,4.08014,4.08501,4.07083,4.08339,49540000.0
2008-12-17 11:00:00,4.08498,4.08572,4.07295,4.07968,41270000.0
2008-12-17 11:05:00,4.0859,4.08899,4.07703,4.0875,36050000.0
2008-12-17 11:10:00,4.08265,4.08769,4.07224,4.08212,41670000.0
2008-12-17 11:15:00,4.07922,4.08442,4.07234,4.08163,33390000.0
2008-12-17 11:20:00,4.08347,4.08495,4.06863,4.07804,28150000.0
2008-12-17 11:25:00,4.0787,4.08484,4.07182,4.08382,39770000.0
2008-12-17 11:30:00,4.08469,4.08813,4.07233,4.0734,47280000.0
2008-12-17 11:35:00,4.07845,4.08776,4.07219,4.08171,46160000.0
2008-12-17 11:40:00,4.08175,4.0841,4.07122,4.07884,34520000.0
2008-12-17 11:45:00,4.06844,4.08192,4.06571,4.07122,39010000.0
2008-12-17 11:50:00,4.07749,4.07915,4.06712,4.07505,24400000.0
2008-12-17 11:55:00,4.0764,4.08089,4.0698,4.08005,45770000.0
2008-12-17 12:00:00,4.0732,4.0812,4.07112,4.07769,25150000.0
2008-12-17 12:05:00,4.06827,4.07992,4.06827,4.07829,31140000.0
2008-12-17 12:10:00,4.07579,4.07916,4.06633,4.06776,44660000.0
2008-12-17 12:15:00,4.07397,4.08069,4.06277,4.07998,51040000.0
2008-12-17 12:20:00,4.081,4.08135,4.06809,4.08116,29650000.0
2008-12-17 12:25:00,4.07641,4.08316,4.07139,4.07733,33020000.0
2008-12-17 12:30:00,4.08042,4.08445,4.07286,4.08189,39420000.0
2008-12-17 12:35:00,4.08216,4.0883,4.07334,4.08555,29650000.0
2008-12-17 12:40:00,4.08375,4.08493,4.06674,4.0669,36760000.0
2008-12-17 12:45:00,4.07413,4.07953,4.06536,4.07953,30380000.0
2008-12-17 12:50:00,4.07763,4.08447,4.07058,4.08392,33420000.0
2008-12-17 12:55:00,4.08166,4.08568,4.07057,4.08359,48030000.0
2008-12-17 13:00:00,4.08262,4.08262,4.07053,4.08187,56290000.0
2008-12-17 13:05:00,4.08045,4.08509,4.07297,4.0772,40510000.0
2008-12-17 13:10:00,4.08154,4.0869,4.07189,4.08397,31900000.0
2008-12-17 13:15:00,4.08739,4.0901,4.07912,4.09002,33030000.0
2008-12-17 13:20:00,4.08715,4.09276,4.07756,4.0821,32640000.0
2008-12-17 13:25:00,4.08838,4.09055,4.07787,4.08319,34150000.0
2008-12-17 13:30:00,4.08517,4.09083,4.07504,4.08283,36790000.0
2008-12-17 13:35:00,4.08404,4.089,4.07822,4.08626,28910000.0
2008-12-17 13:40:00,4.08555,4.09037,4.07608,4.08608,30020000.0
2008-12-17 13:45:00,4.0829,4.08764,4.07171,4.08218,31160000.0
2008-12-17 13:50:00,4.08077,4.08423,4.06665,4.06771,53660000.0
2008-12-17 13:55:00,4.07259,4.08439,4.06842,4.07857,37160000.0
2008-12-17 14:00:00,4.07083,4.08963,4.06849,4.08271,33770000.0
2008-12-17 14:05:00,4.08699,4.0902,4.08168,4.08634,40170000.0
2008-12-17 14:10:00,4.0897,4.09333,4.08137,4.08859,32270000.0
2008-12-17 14:15:00,4.08936,4.09291,4.08264,4.08264,41650000.0
2008-12-17 14:20:00,4.09119,4.09387,4.0812,4.08758,43160000.0
2008-12-17 14:25:00,4.08643,4.093,4.07982,4.08703,38260000.0
2008-12-17 14:30:00,4.08961,4.0937,4.07798,4.09081,37140000.0
2008-12-17 14:35:00,4.08806,4.09492,4.08261,4.09434,36020000.0
2008-12-17 14:40:00,4.09468,4.09631,4.08671,4.0916,26260000.0
2008-12-17 14:45:00,4.09342,4.09539,4.08349,4.09311,30790000.0
2008-12-17 14:50:00,4.08981,4.10279,4.08643,4.10201,31540000.0
2008-12-17 14:55:00,4.09956,4.10507,4.09307,4.09307,38660000.0
2008-12-17 15:00:00,4.1025,4.1025,4.08479,4.0945,36780000.0
2008-12-17 15:05:00,4.08986,4.09628,4.07932,4.08294,31140000.0
2008-12-17 15:10:00,4.09035,4.09647,4.07655,4.08528,46520000.0
2008-12-17 15:15:00,4.08003,4.09666,4.07628,4.09666,36770000.0
2008-12-17 15:20:00,4.0905,4.09776,4.08033,4.09688,37540000.0
2008-12-17 15:25:00,4.09471,4.10526,4.0892,4.0946,46160000.0
2008-12-17 15:30:00,4.10873,4.12128,4.10577,4.10711,37510000.0
2008-12-17 15:35:00,4.11655,4.11662,4.09895,4.10987,40890000.0
2008-12-17 15:40:00,4.10969,4.1129,4.09511,4.10392,41660000.0
2008-12-17 15:45:00,4.1022,4.1114,4.10062,4.10604,31150000.0
2008-12-17 15:50:00,4.1098,4.11441,4.09741,4.10721,34150000.0
2008-12-17 15:55:00,4.11352,4.1144,4.09861,4.10273,37530000.0
2008-12-17 16:00:00,4.10674,4.10674,4.09625,4.10587,31510000.0
2008-12-17 16:05:00,4.10147,4.11056,4.10062,4.10923,33410000.0
2008-12-17 16:10:00,4.10664,4.11278,4.09773,4.10895,36400000.0
2008-12-17 16:15:00,4.10924,4.11523,4.10187,4.11038,38650000.0
2008-12-17 16:20:00,4.10704,4.11243,4.09951,4.10072,38270000.0
2008-12-17 16:25:00,4.10972,4.11595,4.10059,4.11446,32640000.0
2008-12-17 16:30:00,4.11032,4.12065,4.0985,4.11595,33760000.0
2008-12-17 16:35:00,4.11468,4.11721,4.10177,4.10177,38290000.0
2008-12-17 16:40:00,4.11065,4.11241,4.10174,4.10505,39790000.0
2008-12-17 16:45:00,4.10837,4.10864,4.09541,4.10192,31540000.0
2008-12-17 16:50:00,4.09726,4.10457,4.09365,4.1003,36390000.0
2008-12-17 16:55:00,4.09791,4.10383,4.0875,4.09619,36410000.0
2008-12-17 17:00:00,4.09271,4.09974,4.0885,4.09726,28140000.0
2008-12-17 17:05:00,4.0923,4.10432,4.09021,4.10082,33760000.0
2008-12-17 17:10:00,4.10359,4.11189,4.09002,4.10561,30770000.0
2008-12-17 17:15:00,4.11555,4.1183,4.10394,4.10805,29250000.0
2008-12-17 17:20:00,4.11179,4.12904,4.09898,4.12215,48770000.0
2008-12-17 17:25:00,4.11991,4.13184,4.11039,4.11943,56660000.0
2008-12-17 17:30:00,4.11891,4.12255,4.10516,4.11304,34150000.0
2008-12-17 17:35:00,4.11886,4.1248,4.10685,4.11364,61900000.0
2008-12-17 17:40:00,4.11849,4.12216,4.10493,4.11545,33390000.0
2008-12-17 17:45:00,4.11688,4.12048,4.10713,4.11333,29650000.0
2008-12-17 17:50:00,4.11481,4.1204,4.09897,4.10969,29280000.0
2008-12-17 17:55:00,4.10615,4.11161,4.096,4.1001,53660000.0
2008-12-17 18:00:00,4.10559,4.11731,4.09456,4.11219,39030000.0
2008-12-17 18:05:00,4.10266,4.11347,4.0906,4.10306,35640000.0
2008-12-17 18:10:00,4.10449,4.10915,4.08487,4.09913,38270000.0
2008-12-17 18:15:00,4.09903,4.10535,4.09426,4.10254,30020000.0
2008-12-17 18:20:00,4.09937,4.10539,4.09272,4.09655,56660000.0
2008-12-17 18:25:00,4.1026,4.10377,4.0768,4.08065,37920000.0
2008-12-17 18:30:00,4.07839,4.09205,4.07703,4.08141,45030000.0
2008-12-17 18:35:00,4.08526,4.08911,4.07563,4.07612,20670000.0
2008-12-17 18:40:00,4.0828,4.0866,4.06879,4.08145,30040000.0
2008-12-17 18:45:00,4.0826,4.08846,4.07591,4.08073,40930000.0
2008-12-17 18:50:00,4.08688,4.10162,4.07747,4.09505,35290000.0
2008-12-17 18:55:00,4.10096,4.10392,4.09117,4.09795,40540000.0
2008-12-17 19:00:00,4.09817,4.10345,4.08826,4.09282,24760000.0
2008-12-17 19:05:00,4.09087,4.10052,4.08562,4.0994,37520000.0
2008-12-17 19:10:00,4.09488,4.10095,4.08363,4.09353,49530000.0
2008-12-17 19:15:00,4.0995,4.09985,4.08633,4.09175,30750000.0
2008-12-17 19:20:00,4.09021,4.1074,4.08697,4.0938,38680000.0
2008-12-17 19:25:00,4.10532,4.10975,4.09452,4.10522,26260000.0
2008-12-17 19:30:00,4.1045,4.11176,4.09534,4.1105,37560000.0
2008-12-17 19:35:00,4.10978,4.13086,4.10161,4.11631,34160000.0
2008-12-17 19:40:00,4.11741,4.12142,4.10736,4.11386,26630000.0
2008-12-17 19:45:00,4.11324,4.12406,4.11044,4.11728,38260000.0
2008-12-17 19:50:00,4.11683,4.11957,4.10513,4.11852,41260000.0
2008-12-17 19:55:00,4.11733,4.11733,4.09676,4.1014,30380000.0
2008-12-17 20:00:00,4.10067,4.1021,4.08629,4.09344,11260000.0
2008-12-17 20:05:00,4.09363,4.09774,4.08692,4.08955,18020000.0
2008-12-17 20:15:00,4.09167,4.097,4.08621,4.09556,20290000.0
2008-12-17 20:20:00,4.09253,4.09867,4.08752,4.09113,12400000.0
2008-12-17 20:25:00,4.09073,4.09535,4.08575,4.09347,11250000.0
2008-12-17 20:30:00,4.08521,4.09563,4.08257,4.08911,6000000.0
2008-12-17 20:35:00,4.0926,4.09718,4.08653,4.09357,11280000.0
2008-12-17 20:40:00,4.09699,4.09851,4.08897,4.09434,9010000.0
2008-12-17 20:45:00,4.09175,4.09569,4.08307,4.09113,16900000.0
2008-12-17 20:50:00,4.09225,4.09877,4.08643,4.08724,27800000.0
2008-12-17 20:55:00,4.09232,4.09607,4.0865,4.09355,4880000.0
2008-12-17 21:00:00,4.08642,4.09742,4.08642,4.09386,11630000.0
2008-12-17 21:05:00,4.09248,4.09719,4.08623,4.09301,13140000.0
2008-12-17 21:10:00,4.08945,4.09648,4.08697,4.09035,7500000.0
2008-12-17 21:15:00,4.08445,4.10107,4.08445,4.09477,14640000.0
2008-12-17 21:25:00,4.09059,4.09684,4.0882,4.0965,6000000.0
2008-12-17 21:30:00,4.09419,4.09419,4.09419,4.09419,750000.0
2008-12-17 21:45:00,4.09177,4.09177,4.08135,4.08487,10890000.0
2008-12-17 21:50:00,4.09151,4.09773,4.08381,4.0848,14650000.0
2008-12-17 21:55:00,4.08591,4.09254,4.08366,4.09194,6000000.0
2008-12-17 22:00:00,4.08694,4.09139,4.08425,4.08616,7500000.0
2008-12-17 22:05:00,4.08379,4.09401,4.07855,4.08402,16520000.0
2008-12-17 22:10:00,4.09204,4.0974,4.08721,4.09394,4880000.0
2008-12-17 22:15:00,4.09595,4.09735,4.08602,4.09222,15770000.0
2008-12-17 22:20:00,4.09481,4.0962,4.08602,4.09327,10510000.0
2008-12-17 22:25:00,4.09298,4.09666,4.08719,4.094,4510000.0
2008-12-17 22:30:00,4.09317,4.09722,4.08656,4.09357,9760000.0
2008-12-17 22:35:00,4.0972,4.10225,4.08759,4.09726,18020000.0
2008-12-17 22:40:00,4.09193,4.09861,4.0884,4.09507,7500000.0
2008-12-17 22:45:00,4.09633,4.10142,4.08875,4.0931,22540000.0
2008-12-17 22:50:00,4.09333,4.09454,4.08117,4.09101,13920000.0
2008-12-17 22:55:00,4.09213,4.10359,4.08663,4.10327,7510000.0
2008-12-17 23:00:00,4.10057,4.10462,4.09383,4.10165,7520000.0
2008-12-17 23:05:00,4.09703,4.10278,4.09158,4.09679,15000000.0
2008-12-17 23:10:00,4.10078,4.10343,4.09118,4.09952,13880000.0
2008-12-17 23:15:00,4.09987,4.10592,4.09094,4.10561,23640000.0
2008-12-17 23:20:00,4.10541,4.1068,4.09486,4.09486,16910000.0
2008-12-17 23:25:00,4.10609,4.10986,4.09496,4.10876,19520000.0
2008-12-17 23:30:00,4.10972,4.10972,4.09937,4.10607,7510000.0
2008-12-17 23:35:00,4.10319,4.10453,4.09223,4.09844,12380000.0
2008-12-17 23:40:00,4.10085,4.10223,4.09253,4.09966,12380000.0
2008-12-17 23:45:00,4.09906,4.10325,4.09316,4.10272,13130000.0
2008-12-17 23:50:00,4.0926,4.10286,4.0926,4.10001,6380000.0
2008-12-17 23:55:00,4.09866,4.10261,4.09276,4.10261,18000000.0
2008-12-18 00:00:00,4.10134,4.10134,4.09833,4.10057,3000000.0
2008-12-18 00:05:00,4.10038,4.10504,4.09464,4.10135,20260000.0
2008-12-18 00:10:00,4.10277,4.10412,4.09424,4.10102,27780000.0
2008-12-18 00:15:00,4.10035,4.10432,4.09127,4.10136,33010000.0
2008-12-18 00:20:00,4.09475,4.10377,4.09107,4.10124,34130000.0
2008-12-18 00:25:00,4.09749,4.1072,4.09377,4.10165,33030000.0
2008-12-18 00:30:00,4.09633,4.10316,4.09087,4.09864,27390000.0
2008-12-18 00:35:00,4.09617,4.10274,4.08648,4.095,31510000.0
2008-12-18 00:40:00,4.10094,4.10923,4.08277,4.09964,57780000.0
2008-12-18 00:45:00,4.09322,4.10607,4.09322,4.10229,27380000.0
2008-12-18 00:50:00,4.10534,4.10772,4.09606,4.10636,23630000.0
2008-12-18 00:55:00,4.1058,4.10935,4.09737,4.10251,22540000.0
2008-12-18 01:00:00,4.09627,4.10668,4.09548,4.09548,30030000.0
2008-12-18 01:05:00,4.10146,4.10941,4.09729,4.1067,34900000.0
2008-12-18 01:10:00,4.10197,4.10888,4.09638,4.10234,31510000.0
2008-12-18 01:15:00,4.10046,4.10746,4.09604,4.09604,30000000.0
2008-12-18 01:20:00,4.10725,4.10942,4.09887,4.10162,20270000.0
2008-12-18 01:25:00,4.10306,4.10838,4.09819,4.10194,14640000.0
2008-12-18 01:30:00,4.10592,4.10918,4.09898,4.10697,45760000.0
2008-12-18 01:35:00,4.10695,4.10798,4.09649,4.1049,35640000.0
2008-12-18 01:40:00,4.10602,4.10885,4.09565,4.10599,43890000.0
2008-12-18 01:45:00,4.10528,4.10669,4.09673,4.1065,28890000.0
2008-12-18 01:50:00,4.10464,4.10824,4.0962,4.10422,33760000.0
2008-12-18 01:55:00,4.1022,4.11081,4.0946,4.10689,28140000.0
2008-12-18 02:00:00,4.10298,4.10751,4.09636,4.1054,21020000.0
2008-12-18 02:05:00,4.10637,4.11209,4.09308,4.0977,43540000.0
2008-12-18 02:10:00,4.1037,4.10664,4.09419,4.10655,32270000.0
2008-12-18 02:15:00,4.10313,4.10806,4.09532,4.10673,24020000.0
2008-12-18 02:20:00,4.10008,4.10723,4.09386,4.10491,30400000.0
2008-12-18 02:25:00,4.10421,4.10791,4.09304,4.09951,30420000.0
2008-12-18 02:30:00,4.09962,4.10867,4.09788,4.10545,33420000.0
2008-12-18 02:35:00,4.108,4.1089,4.09487,4.10088,27380000.0
2008-12-18 02:40:00,4.10725,4.12482,4.0985,4.12482,27010000.0
2008-12-18 02:45:00,4.11808,4.12616,4.10217,4.1062,14630000.0
2008-12-18 02:50:00,4.10407,4.11144,4.09734,4.10803,37160000.0
2008-12-18 02:55:00,4.10239,4.10774,4.09625,4.10758,33790000.0
2008-12-18 03:00:00,4.09702,4.10831,4.09702,4.10706,24030000.0
2008-12-18 03:05:00,4.10495,4.10937,4.08863,4.09066,24390000.0
2008-12-18 03:10:00,4.09969,4.10453,4.09149,4.10297,26270000.0
2008-12-18 03:15:00,4.09492,4.10749,4.09269,4.10144,26280000.0
2008-12-18 03:20:00,4.10231,4.1048,4.09327,4.1048,27040000.0
2008-12-18 03:25:00,4.10425,4.10504,4.09789,4.10401,27020000.0
2008-12-18 03:30:00,4.09491,4.1056,4.08882,4.09808,32260000.0
2008-12-18 03:35:00,4.09951,4.10663,4.08688,4.098,31510000.0
2008-12-18 03:40:00,4.09272,4.09953,4.08852,4.09874,52160000.0
2008-12-18 03:45:00,4.09605,4.10555,4.08893,4.10362,27780000.0
2008-12-18 03:50:00,4.10304,4.10304,4.09349,4.09639,12380000.0
2008-12-18 03:55:00,4.10379,4.10379,4.09751,4.10275,3760000.0
2008-12-18 04:00:00,4.10013,4.10503,4.09462,4.09963,10150000.0
2008-12-18 04:05:00,4.09844,4.09985,4.08996,4.09296,28140000.0
2008-12-18 04:15:00,4.09325,4.10098,4.09049,4.09221,34890000.0
2008-12-18 04:20:00,4.08997,4.10179,4.08959,4.09315,12380000.0
2008-12-18 04:25:00,4.0981,4.10261,4.08672,4.09282,28130000.0
2008-12-18 04:30:00,4.09262,4.10181,4.08782,4.09092,36390000.0
2008-12-18 04:35:00,4.09718,4.09918,4.0851,4.09918,36010000.0
2008-12-18 04:40:00,4.09273,4.10398,4.08966,4.09876,37890000.0
2008-12-18 04:45:00,4.0981,4.10035,4.08622,4.09816,42760000.0
2008-12-18 04:50:00,4.09881,4.1004,4.08757,4.09983,27390000.0
2008-12-18 04:55:00,4.10026,4.10132,4.08902,4.0989,31500000.0
2008-12-18 05:00:00,4.09277,4.10089,4.08854,4.09008,31900000.0
2008-12-18 05:05:00,4.10039,4.10233,4.09109,4.09208,35270000.0
2008-12-18 05:10:00,4.10152,4.10195,4.0888,4.0896,31900000.0
2008-12-18 05:15:00,4.09361,4.10367,4.08773,4.08933,30760000.0
2008-12-18 05:20:00,4.09969,4.10478,4.09246,4.10171,36760000.0
2008-12-18 05:25:00,4.10101,4.10192,4.08863,4.09154,31910000.0
2008-12-18 05:30:00,4.09374,4.10485,4.09114,4.10171,26270000.0
2008-12-18 05:35:00,4.10163,4.10163,4.08816,4.10062,30020000.0
2008-12-18 05:40:00,4.09472,4.10202,4.08906,4.10144,30400000.0
2008-12-18 05:45:00,4.09264,4.10363,4.08867,4.09244,36010000.0
2008-12-18 05:50:00,4.09884,4.10122,4.08875,4.0994,36750000.0
2008-12-18 05:55:00,4.09882,4.10406,4.08951,4.09561,28900000.0
2008-12-18 06:00:00,4.09562,4.10439,4.08927,4.09908,35650000.0
2008-12-18 06:05:00,4.10026,4.10184,4.08996,4.09566,24380000.0
2008-12-18 06:10:00,4.0995,4.10276,4.08931,4.10153,25140000.0
2008-12-18 06:15:00,4.09377,4.10439,4.08916,4.10039,45020000.0
2008-12-18 06:20:00,4.09872,4.10458,4.08898,4.10088,40520000.0
2008-12-18 06:25:00,4.0992,4.10496,4.09162,4.09434,49140000.0
2008-12-18 06:30:00,4.09498,4.10338,4.09176,4.10059,46530000.0
2008-12-18 06:35:00,4.09657,4.10097,4.09272,4.09621,18760000.0
2008-12-18 06:40:00,4.098,4.10011,4.08781,4.09304,22900000.0
2008-12-18 06:45:00,4.09483,4.10168,4.09072,4.10111,16130000.0
2008-12-18 06:50:00,4.09776,4.10177,4.09455,4.09813,29280000.0
2008-12-18 06:55:00,4.0989,4.10312,4.08563,4.10224,32640000.0
2008-12-18 07:00:00,4.09743,4.10692,4.08766,4.09323,36790000.0
2008-12-18 07:05:00,4.09884,4.10737,4.09229,4.0983,27410000.0
2008-12-18 07:10:00,4.10245,4.10467,4.09027,4.09085,31160000.0
2008-12-18 07:15:00,4.09811,4.10967,4.09583,4.09925,31900000.0
2008-12-18 07:20:00,4.1022,4.10836,4.08336,4.09934,39410000.0
2008-12-18 07:25:00,4.09778,4.10785,4.09614,4.10235,24770000.0
2008-12-18 07:30:00,4.10005,4.11952,4.0885,4.11952,30790000.0
2008-12-18 07:35:00,4.12048,4.12239,4.09303,4.10446,27390000.0
2008-12-18 07:40:00,4.11203,4.12316,4.09399,4.10913,31910000.0
2008-12-18 07:45:00,4.10521,4.11106,4.09399,4.10479,28160000.0
2008-12-18 07:50:00,4.11052,4.11052,4.09416,4.10322,24020000.0
2008-12-18 07:55:00,4.09199,4.10776,4.09199,4.1065,28890000.0
2008-12-18 08:00:00,4.10293,4.1086,4.09742,4.1051,33020000.0
2008-12-18 08:05:00,4.10125,4.10712,4.09691,4.10586,15020000.0
2008-12-18 08:10:00,4.10532,4.10532,4.0946,4.10283,9390000.0
2008-12-18 08:15:00,4.09772,4.10399,4.09091,4.09963,27010000.0
2008-12-18 08:20:00,4.10127,4.10542,4.0918,4.10485,36040000.0
2008-12-18 08:25:00,4.10286,4.10535,4.09359,4.09906,29290000.0
2008-12-18 08:30:00,4.10362,4.10422,4.09165,4.10422,25540000.0
2008-12-18 08:35:00,4.10377,4.10602,4.0986,4.10117,25510000.0
2008-12-18 08:40:00,4.10143,4.1099,4.09354,4.1099,42040000.0
2008-12-18 08:45:00,4.10193,4.11652,4.09313,4.1095,35270000.0
2008-12-18 08:50:00,4.10555,4.11272,4.09558,4.11207,27010000.0
2008-12-18 08:55:00,4.10972,4.11102,4.09726,4.10407,31900000.0
2008-12-18 09:00:00,4.10877,4.1125,4.09572,4.11185,37130000.0
2008-12-18 09:05:00,4.10499,4.12418,4.10098,4.11637,31900000.0
2008-12-18 09:10:00,4.11176,4.11727,4.10291,4.11727,25900000.0
2008-12-18 09:15:00,4.11878,4.11878,4.10119,4.10178,31530000.0
2008-12-18 09:20:00,4.10752,4.11754,4.09979,4.09986,32640000.0
2008-12-18 09:25:00,4.10517,4.11158,4.09362,4.10031,27770000.0
2008-12-18 09:30:00,4.09962,4.10503,4.08981,4.10323,49540000.0
2008-12-18 09:35:00,4.10275,4.10708,4.09172,4.10221,30390000.0
2008-12-18 09:40:00,4.09876,4.10775,4.09252,4.10775,52910000.0
2008-12-18 09:45:00,4.09825,4.10345,4.09145,4.09702,32640000.0
2008-12-18 09:50:00,4.1017,4.10743,4.09221,4.10448,35640000.0
2008-12-18 09:55:00,4.0959,4.11187,4.0929,4.10546,37130000.0
2008-12-18 10:00:00,4.10654,4.10654,4.09352,4.09522,27010000.0
2008-12-18 10:05:00,4.10302,4.12196,4.096,4.11382,30410000.0
2008-12-18 10:10:00,4.11336,4.11982,4.10384,4.11341,39780000.0
2008-12-18 10:15:00,4.11979,4.12415,4.10749,4.11665,39040000.0
2008-12-18 10:20:00,4.12036,4.1256,4.10887,4.12004,37130000.0
2008-12-18 10:25:00,4.11928,4.12616,4.11411,4.12311,33020000.0
2008-12-18 10:30:00,4.12433,4.13273,4.11133,4.12959,32640000.0
2008-12-18 10:35:00,4.13715,4.14991,4.1314,4.14531,30770000.0
2008-12-18 10:40:00,4.14302,4.15147,4.12524,4.13624,41680000.0
2008-12-18 10:45:00,4.14204,4.14295,4.12766,4.13912,35270000.0
2008-12-18 10:50:00,4.13853,4.14141,4.13114,4.1404,36030000.0
2008-12-18 10:55:00,4.13804,4.1511,4.13275,4.1511,47680000.0
2008-12-18 11:00:00,4.15246,4.15877,4.13539,4.15286,40150000.0
2008-12-18 11:05:00,4.15922,4.178,4.14716,4.17492,34160000.0
2008-12-18 11:10:00,4.17766,4.18003,4.15875,4.16982,40540000.0
2008-12-18 11:15:00,4.16405,4.1643,4.14675,4.1519,34130000.0
2008-12-18 11:20:00,4.15305,4.15322,4.14091,4.15063,27400000.0
2008-12-18 11:25:00,4.14911,4.16523,4.14329,4.15977,39770000.0
2008-12-18 11:30:00,4.16128,4.1643,4.14707,4.15345,47290000.0
2008-12-18 11:35:00,4.15625,4.16253,4.15038,4.15904,46150000.0
2008-12-18 11:40:00,4.15951,4.15986,4.14062,4.14881,34150000.0
2008-12-18 11:45:00,4.14232,4.16735,4.13971,4.15808,37160000.0
2008-12-18 11:50:00,4.16093,4.17387,4.15152,4.17092,30010000.0
2008-12-18 11:55:00,4.17014,4.1703,4.15264,4.16332,45770000.0
2008-12-18 12:00:00,4.15889,4.16715,4.15103,4.15927,31520000.0
2008-12-18 12:05:00,4.15308,4.17162,4.15308,4.1709,30400000.0
2008-12-18 12:10:00,4.16866,4.17624,4.1564,4.16459,44670000.0
2008-12-18 12:15:00,4.17383,4.17417,4.15809,4.17264,49170000.0
2008-12-18 12:20:00,4.17016,4.17474,4.16062,4.17305,30020000.0
2008-12-18 12:25:00,4.16961,4.17435,4.16295,4.16983,32640000.0
2008-12-18 12:30:00,4.17311,4.17367,4.16155,4.17334,42020000.0
2008-12-18 12:35:00,4.17046,4.17662,4.16181,4.17662,30770000.0
2008-12-18 12:40:00,4.17544,4.17915,4.16667,4.16867,35650000.0
2008-12-18 12:45:00,4.1775,4.18315,4.16598,4.18087,30010000.0
2008-12-18 12:50:00,4.17499,4.18389,4.17075,4.18146,34900000.0
2008-12-18 12:55:00,4.17866,4.18486,4.17029,4.18236,47290000.0
2008-12-18 13:00:00,4.18017,4.18353,4.16743,4.17855,56310000.0
2008-12-18 13:05:00,4.17664,4.17664,4.16158,4.16697,39770000.0
2008-12-18 13:10:00,4.17214,4.17485,4.1617,4.16958,31160000.0
2008-12-18 13:15:00,4.17481,4.17678,4.16555,4.17321,34140000.0
2008-12-18 13:20:00,4.16741,4.17134,4.15028,4.15404,33390000.0
2008-12-18 13:25:00,4.15934,4.16338,4.15049,4.15697,39400000.0
2008-12-18 13:30:00,4.1579,4.16491,4.15047,4.15702,39020000.0
2008-12-18 13:35:00,4.15673,4.16791,4.15241,4.16589,27390000.0
2008-12-18 13:40:00,4.16337,4.16449,4.15374,4.16262,24020000.0
2008-12-18 13:45:00,4.16481,4.17193,4.156,4.16273,31530000.0
2008-12-18 13:50:00,4.16509,4.17252,4.15111,4.15115,51070000.0
2008-12-18 13:55:00,4.15488,4.16242,4.14222,4.14924,38640000.0
2008-12-18 14:00:00,4.14522,4.15379,4.14015,4.14333,31920000.0
2008-12-18 14:05:00,4.149,4.15881,4.14263,4.15069,39800000.0
2008-12-18 14:10:00,4.14365,4.15451,4.14294,4.14671,37540000.0
2008-12-18 14:15:00,4.15392,4.15619,4.14571,4.14571,39790000.0
2008-12-18 14:20:00,4.15526,4.15614,4.14099,4.15023,44270000.0
2008-12-18 14:25:00,4.14908,4.15703,4.14095,4.15031,37530000.0
2008-12-18 14:30:00,4.15498,4.15502,4.14049,4.15054,36400000.0
2008-12-18 14:35:00,4.14769,4.15435,4.13822,4.15246,35650000.0
2008-12-18 14:40:00,4.15371,4.16082,4.14643,4.15716,31890000.0
2008-12-18 14:45:00,4.15267,4.15593,4.14225,4.14612,32270000.0
2008-12-18 14:50:00,4.14162,4.15199,4.13665,4.14841,31910000.0
2008-12-18 14:55:00,4.14484,4.15167,4.13951,4.14206,39030000.0
2008-12-18 15:00:00,4.15266,4.15428,4.14136,4.15128,37140000.0
2008-12-18 15:05:00,4.14454,4.16478,4.14454,4.1474,30400000.0
2008-12-18 15:10:00,4.15159,4.16532,4.1462,4.16048,55150000.0
2008-12-18 15:15:00,4.15406,4.16799,4.14995,4.16039,35660000.0
2008-12-18 15:20:00,4.15633,4.16712,4.15028,4.16258,39770000.0
2008-12-18 15:25:00,4.15905,4.16134,4.14561,4.14773,45040000.0
2008-12-18 15:30:00,4.15937,4.15937,4.14939,4.14939,36030000.0
2008-12-18 15:35:00,4.15529,4.15529,4.13602,4.14537,40170000.0
2008-12-18 15:40:00,4.14705,4.14964,4.12706,4.13705,42030000.0
2008-12-18 15:45:00,4.13761,4.14579,4.1337,4.14032,31520000.0
2008-12-18 15:50:00,4.14589,4.14589,4.13185,4.13185,31900000.0
2008-12-18 15:55:00,4.13959,4.13972,4.12666,4.1274,39010000.0
2008-12-18 16:00:00,4.13275,4.13275,4.11333,4.12028,30020000.0
2008-12-18 16:05:00,4.11337,4.13283,4.11075,4.1287,33040000.0
2008-12-18 16:10:00,4.12677,4.13003,4.113,4.12195,35660000.0
2008-12-18 16:15:00,4.12208,4.1225,4.09285,4.09974,38650000.0
2008-12-18 16:20:00,4.09512,4.1062,4.08938,4.09302,39400000.0
2008-12-18 16:25:00,4.09989,4.10578,4.09226,4.10578,32270000.0
2008-12-18 16:30:00,4.10109,4.10498,4.08361,4.0921,32270000.0
2008-12-18 16:35:00,4.09557,4.09557,4.08121,4.08121,39410000.0
2008-12-18 16:40:00,4.09064,4.09064,4.07711,4.08112,39410000.0
2008-12-18 16:45:00,4.08732,4.08997,4.07353,4.08556,33400000.0
2008-12-18 16:50:00,4.0836,4.08948,4.07629,4.08306,34530000.0
2008-12-18 16:55:00,4.08485,4.09509,4.07859,4.09151,38630000.0
2008-12-18 17:00:00,4.08913,4.09734,4.08184,4.09254,37500000.0
2008-12-18 17:05:00,4.08347,4.09493,4.08168,4.09223,33390000.0
2008-12-18 17:10:00,4.09413,4.10327,4.0857,4.09745,30400000.0
2008-12-18 17:15:00,4.1044,4.1044,4.09028,4.09447,33030000.0
2008-12-18 17:20:00,4.0979,4.10665,4.08849,4.09862,49140000.0
2008-12-18 17:25:00,4.10205,4.10806,4.09285,4.09737,57770000.0
2008-12-18 17:30:00,4.10123,4.10235,4.08362,4.08731,34890000.0
2008-12-18 17:35:00,4.09241,4.10077,4.08563,4.08678,58940000.0
2008-12-18 17:40:00,4.09079,4.10163,4.08024,4.09744,33390000.0
2008-12-18 17:45:00,4.10185,4.11018,4.09627,4.10506,28910000.0
2008-12-18 17:50:00,4.10626,4.11939,4.10257,4.11569,28510000.0
2008-12-18 17:55:00,4.12668,4.12724,4.10311,4.10311,54770000.0
2008-12-18 18:00:00,4.10654,4.11665,4.09114,4.1008,37540000.0
2008-12-18 18:05:00,4.09573,4.109,4.08859,4.09952,31900000.0
2008-12-18 18:10:00,4.10054,4.11489,4.09141,4.10791,38270000.0
2008-12-18 18:15:00,4.10258,4.11308,4.09666,4.10896,32280000.0
2008-12-18 18:20:00,4.10595,4.10972,4.09391,4.09707,16140000.0
2008-12-18 18:25:00,4.10323,4.11039,4.09644,4.10075,29280000.0
2008-12-18 18:30:00,4.10626,4.10716,4.09102,4.09102,39420000.0
2008-12-18 18:35:00,4.10432,4.1061,4.09693,4.10492,19510000.0
2008-12-18 18:40:00,4.10183,4.10569,4.08807,4.0976,18770000.0
2008-12-18 18:45:00,4.10032,4.10191,4.08822,4.09129,28920000.0
2008-12-18 18:50:00,4.09634,4.09896,4.0869,4.09015,21030000.0
2008-12-18 18:55:00,4.09485,4.09485,4.0795,4.08957,29250000.0
2008-12-18 19:00:00,4.09142,4.09142,4.08025,4.08657,7880000.0
2008-12-18 19:05:00,4.08109,4.09115,4.08109,4.08485,4130000.0
2008-12-18 19:10:00,4.07912,4.08974,4.07831,4.08849,36000000.0
2008-12-18 19:15:00,4.08919,4.09066,4.07824,4.08856,16500000.0
2008-12-18 19:20:00,4.08911,4.09035,4.08021,4.08743,13130000.0
2008-12-18 19:25:00,4.08886,4.08982,4.0798,4.08933,13500000.0
2008-12-18 19:30:00,4.08878,4.09002,4.07747,4.07969,19130000.0
2008-12-18 19:35:00,4.08956,4.08956,4.07064,4.08195,22150000.0
2008-12-18 19:40:00,4.08286,4.08442,4.07356,4.07949,12760000.0
2008-12-18 19:45:00,4.08771,4.08879,4.07655,4.08588,16880000.0
2008-12-18 19:50:00,4.08742,4.09008,4.07589,4.08805,23260000.0
2008-12-18 19:55:00,4.08769,4.09223,4.07927,4.09025,17250000.0
2008-12-18 20:00:00,4.09005,4.09053,4.07662,4.07833,15770000.0
2008-12-18 20:05:00,4.07551,4.08197,4.06871,4.07972,14270000.0
2008-12-18 20:10:00,4.07433,4.09247,4.07433,4.08574,44640000.0
2008-12-18 20:15:00,4.08355,4.08964,4.07771,4.08665,21760000.0
2008-12-18 20:20:00,4.08433,4.09158,4.08261,4.08622,13880000.0
2008-12-18 20:25:00,4.08882,4.09318,4.08328,4.09011,4880000.0
2008-12-18 20:30:00,4.09193,4.09329,4.08338,4.08828,11630000.0
2008-12-18 20:35:00,4.08962,4.09402,4.0832,4.0832,7510000.0
2008-12-18 20:40:00,4.08963,4.1024,4.08348,4.09551,30010000.0
2008-12-18 20:45:00,4.09959,4.10405,4.09749,4.09749,2250000.0
2008-12-18 20:50:00,4.0999,4.10513,4.09431,4.10102,4140000.0
2008-12-18 20:55:00,4.09563,4.10516,4.09423,4.10099,7880000.0
2008-12-18 21:00:00,4.10396,4.10574,4.08518,4.08518,12020000.0
2008-12-18 21:05:00,4.08943,4.09399,4.08425,4.09127,5250000.0
2008-12-18 21:10:00,4.09348,4.10289,4.091,4.09408,10500000.0
2008-12-18 21:15:00,4.09393,4.10243,4.08867,4.09708,13140000.0
2008-12-18 21:20:00,4.09165,4.10448,4.09095,4.09422,20280000.0
2008-12-18 21:25:00,4.10215,4.10712,4.09646,4.10712,17260000.0
2008-12-18 21:30:00,4.10579,4.10994,4.10189,4.10475,6750000.0
2008-12-18 21:35:00,4.09782,4.10662,4.09703,4.09703,13500000.0
2008-12-18 21:45:00,4.10207,4.10612,4.09672,4.10397,5250000.0
2008-12-18 21:50:00,4.10104,4.10536,4.09525,4.10227,4140000.0
2008-12-18 21:55:00,4.10196,4.10543,4.09584,4.10265,4140000.0
2008-12-18 22:00:00,4.10217,4.10622,4.09682,4.10407,4510000.0
2008-12-18 22:05:00,4.10875,4.12561,4.09736,4.11347,20260000.0
2008-12-18 22:10:00,4.12079,4.12082,4.10234,4.10942,28160000.0
2008-12-18 22:15:00,4.11677,4.12749,4.10927,4.12382,16130000.0
2008-12-18 22:20:00,4.12113,4.12507,4.11251,4.12496,22880000.0
2008-12-18 22:25:00,4.125,4.12753,4.11554,4.1267,24010000.0
2008-12-18 22:30:00,4.12424,4.12727,4.10292,4.10308,24000000.0
2008-12-18 22:35:00,4.11561,4.11678,4.10614,4.11293,12760000.0
2008-12-18 22:40:00,4.11363,4.11386,4.08902,4.08933,21010000.0
2008-12-18 22:45:00,4.09167,4.10005,4.08839,4.09708,9760000.0
2008-12-18 22:50:00,4.10072,4.12048,4.09096,4.11379,32650000.0
2008-12-18 22:55:00,4.11986,4.12586,4.11632,4.12067,18030000.0
2008-12-18 23:00:00,4.1232,4.13784,4.11333,4.12438,28540000.0
2008-12-18 23:05:00,4.12752,4.13729,4.11167,4.12627,41670000.0
2008-12-18 23:10:00,4.13273,4.13397,4.113,4.11715,16900000.0
2008-12-18 23:15:00,4.11668,4.12382,4.10777,4.12121,25520000.0
2008-12-18 23:20:00,4.10106,4.1075,4.09691,4.10275,19140000.0
2008-12-18 23:25:00,4.09813,4.10337,4.08211,4.09315,31140000.0
2008-12-18 23:30:00,4.0944,4.10047,4.08595,4.09076,33400000.0
2008-12-18 23:35:00,4.09402,4.10087,4.07999,4.08827,41270000.0
2008-12-18 23:40:00,4.08835,4.09532,4.08478,4.0921,21010000.0
2008-12-18 23:45:00,4.09602,4.10487,4.08974,4.10012,24020000.0
2008-12-18 23:50:00,4.10512,4.10604,4.09501,4.1009,25890000.0
2008-12-18 23:55:00,4.10201,4.10914,4.09471,4.10615,41260000.0
2008-12-19 00:00:00,4.10247,4.11054,4.09177,4.10675,45390000.0
2008-12-19 00:05:00,4.09877,4.10775,4.09423,4.10518,39380000.0
2008-12-19 00:10:00,4.10535,4.10673,4.09418,4.10615,34150000.0
2008-12-19 00:15:00,4.10223,4.10604,4.09791,4.10379,30380000.0
2008-12-19 00:20:00,4.10174,4.10704,4.09204,4.10499,28130000.0
2008-12-19 00:25:00,4.10135,4.10786,4.09435,4.10632,38250000.0
2008-12-19 00:30:00,4.10352,4.10661,4.09648,4.09738,24000000.0
2008-12-19 00:35:00,4.10134,4.10629,4.09596,4.10629,24770000.0
2008-12-19 00:40:00,4.10626,4.10752,4.09614,4.09677,48760000.0
2008-12-19 00:45:00,4.10553,4.10834,4.09505,4.10278,20650000.0
2008-12-19 00:50:00,4.1015,4.1069,4.09344,4.10493,33040000.0
2008-12-19 00:55:00,4.10672,4.10777,4.09232,4.10709,25900000.0
2008-12-19 01:00:00,4.10549,4.10594,4.09391,4.09607,25880000.0
2008-12-19 01:05:00,4.09978,4.10643,4.09647,4.10407,25510000.0
2008-12-19 01:10:00,4.10101,4.10907,4.09431,4.09612,33400000.0
2008-12-19 01:15:00,4.09959,4.10763,4.0962,4.09692,19140000.0
2008-12-19 01:20:00,4.10326,4.11174,4.09504,4.10572,32640000.0
2008-12-19 01:25:00,4.10104,4.10677,4.09674,4.0996,28510000.0
2008-12-19 01:30:00,4.09525,4.10568,4.09377,4.09583,29630000.0
2008-12-19 01:35:00,4.10074,4.10695,4.09542,4.09542,25130000.0
2008-12-19 01:40:00,4.10538,4.10829,4.09758,4.10648,31890000.0
2008-12-19 01:45:00,4.10314,4.10711,4.09509,4.1017,23280000.0
2008-12-19 01:50:00,4.10101,4.1085,4.09634,4.10498,35280000.0
2008-12-19 01:55:00,4.10574,4.10834,4.09534,4.10308,34540000.0
2008-12-19 02:00:00,4.10079,4.10818,4.09302,4.10562,20650000.0
2008-12-19 02:05:00,4.10525,4.10639,4.09377,4.09468,44280000.0
2008-12-19 02:10:00,4.10392,4.10603,4.09341,4.10519,27030000.0
2008-12-19 02:15:00,4.10594,4.10602,4.09491,4.10361,7880000.0
2008-12-19 02:20:00,4.09889,4.10664,4.09394,4.09394,18380000.0
2008-12-19 02:25:00,4.10482,4.10777,4.09328,4.09961,25520000.0
2008-12-19 02:30:00,4.09519,4.10602,4.09092,4.10498,31890000.0
2008-12-19 02:35:00,4.10602,4.10649,4.08988,4.09976,27380000.0
2008-12-19 02:40:00,4.10366,4.10832,4.09422,4.10372,27020000.0
2008-12-19 02:45:00,4.09721,4.10564,4.09311,4.1024,35640000.0
2008-12-19 02:50:00,4.10117,4.10932,4.09206,4.10561,37140000.0
2008-12-19 02:55:00,4.10194,4.10919,4.09363,4.09518,36010000.0
2008-12-19 03:00:00,4.10364,4.1071,4.09535,4.10499,21760000.0
2008-12-19 03:05:00,4.103,4.10804,4.09625,4.1005,31520000.0
2008-12-19 03:10:00,4.10615,4.10694,4.09618,4.10579,28140000.0
2008-12-19 03:15:00,4.09678,4.10645,4.09481,4.10029,24760000.0
2008-12-19 03:20:00,4.10406,4.10713,4.09208,4.10567,32270000.0
2008-12-19 03:25:00,4.1051,4.10639,4.09688,4.10626,24400000.0
2008-12-19 03:30:00,4.099,4.10884,4.09483,4.10203,29290000.0
2008-12-19 03:35:00,4.09698,4.10798,4.09526,4.09622,34150000.0
2008-12-19 03:40:00,4.09877,4.10708,4.0938,4.10573,57040000.0
2008-12-19 03:45:00,4.09849,4.10899,4.09574,4.10682,34140000.0
2008-12-19 03:50:00,4.10083,4.10926,4.09607,4.10705,42040000.0
2008-12-19 03:55:00,4.10519,4.10726,4.09734,4.10639,30380000.0
2008-12-19 04:00:00,4.09887,4.10676,4.09386,4.1043,38260000.0
2008-12-19 04:05:00,4.10633,4.10881,4.09548,4.10423,32660000.0
2008-12-19 04:10:00,4.10411,4.10598,4.09568,4.10372,30400000.0
2008-12-19 04:15:00,4.09614,4.10734,4.09356,4.10012,34530000.0
2008-12-19 04:20:00,4.09647,4.10716,4.0949,4.10168,28910000.0
2008-12-19 04:25:00,4.10601,4.10747,4.09744,4.09845,30380000.0
2008-12-19 04:30:00,4.09557,4.10796,4.0907,4.10678,35280000.0
2008-12-19 04:35:00,4.1054,4.10611,4.09476,4.09703,28510000.0
2008-12-19 04:40:00,4.10029,4.11012,4.09594,4.10597,32630000.0
2008-12-19 04:45:00,4.10217,4.10654,4.0917,4.10484,39390000.0
2008-12-19 04:50:00,4.10714,4.10714,4.09641,4.10593,13880000.0
2008-12-19 05:00:00,4.10335,4.11042,4.10042,4.10982,7140000.0
2008-12-19 05:15:00,4.10335,4.10992,4.10042,4.10982,12010000.0
2008-12-19 05:30:00,4.09605,4.10252,4.09312,4.10252,8640000.0
2008-12-19 05:45:00,4.09605,4.10252,4.09312,4.10252,8630000.0
2008-12-19 05:55:00,4.09959,4.10819,4.09585,4.10498,11640000.0
2008-12-19 06:15:00,4.10493,4.11022,4.10082,4.10514,18000000.0
2008-12-19 06:30:00,4.09673,4.10206,4.09262,4.09935,19880000.0
2008-12-19 06:45:00,4.10453,4.11031,4.10042,4.10649,10510000.0
2008-12-19 07:00:00,4.09713,4.10284,4.09283,4.09302,12010000.0
2008-12-19 07:05:00,4.09624,4.10486,4.09153,4.09504,15760000.0
2008-12-19 07:10:00,4.09941,4.10394,4.08941,4.08941,28890000.0
2008-12-19 07:15:00,4.09605,4.10411,4.09083,4.10119,27780000.0
2008-12-19 07:20:00,4.10129,4.10707,4.09485,4.10283,26640000.0
2008-12-19 07:30:00,4.09703,4.10232,4.09193,4.10126,14260000.0
2008-12-19 07:35:00,4.10005,4.10005,4.09312,4.09519,6390000.0
2008-12-19 07:40:00,4.09477,4.10141,4.09477,4.10048,4500000.0
2008-12-19 07:45:00,4.10497,4.1091,4.09574,4.09833,6000000.0
2008-12-19 07:55:00,4.09995,4.10911,4.09995,4.10422,8260000.0
2008-12-19 08:00:00,4.09724,4.10281,4.09698,4.09758,10900000.0
2008-12-19 08:05:00,4.09982,4.10242,4.092,4.10091,9760000.0
2008-12-19 08:10:00,4.10061,4.10061,4.09491,4.09631,6010000.0
2008-12-19 08:15:00,4.0972,4.10183,4.09124,4.09124,6000000.0
2008-12-19 08:20:00,4.09482,4.10058,4.09466,4.09466,4130000.0
2008-12-19 08:25:00,4.09925,4.09996,4.09513,4.09771,6380000.0
2008-12-19 08:30:00,4.10052,4.10052,4.08987,4.09571,10510000.0
2008-12-19 08:35:00,4.10096,4.10139,4.09571,4.09622,15020000.0
2008-12-19 08:40:00,4.09741,4.10471,4.08967,4.10028,25900000.0
2008-12-19 08:45:00,4.10241,4.10778,4.0934,4.09978,24760000.0
2008-12-19 08:50:00,4.09959,4.10416,4.0897,4.10036,19150000.0
2008-12-19 08:55:00,4.09948,4.11646,4.09099,4.11484,21790000.0
2008-12-19 09:00:00,4.12021,4.12021,4.10902,4.11643,20260000.0
2008-12-19 09:05:00,4.11674,4.12159,4.10824,4.12146,32270000.0
2008-12-19 09:10:00,4.12074,4.12101,4.10559,4.11159,26270000.0
2008-12-19 09:15:00,4.11091,4.11223,4.09979,4.10421,32270000.0
2008-12-19 09:20:00,4.10868,4.10991,4.09922,4.10661,5630000.0
2008-12-19 09:25:00,4.10494,4.11102,4.09836,4.10984,18780000.0
2008-12-19 09:30:00,4.10697,4.11164,4.10019,4.10952,49170000.0
2008-12-19 09:35:00,4.10782,4.11088,4.09921,4.10974,27040000.0
2008-12-19 09:40:00,4.1041,4.10943,4.08931,4.10157,51050000.0
2008-12-19 09:45:00,4.09472,4.10461,4.07704,4.08132,32270000.0
2008-12-19 09:50:00,4.08508,4.09044,4.07467,4.08393,35630000.0
2008-12-19 09:55:00,4.07453,4.08814,4.07151,4.08396,36020000.0
2008-12-19 10:00:00,4.08388,4.08955,4.0749,4.08005,26280000.0
2008-12-19 10:05:00,4.08701,4.09949,4.07748,4.09474,30420000.0
2008-12-19 10:10:00,4.09479,4.10212,4.08526,4.09318,39400000.0
2008-12-19 10:15:00,4.09906,4.10063,4.08637,4.09903,39410000.0
2008-12-19 10:20:00,4.10148,4.10553,4.09272,4.09593,35650000.0
2008-12-19 10:25:00,4.09686,4.10484,4.09048,4.10106,33760000.0
2008-12-19 10:30:00,4.10169,4.10728,4.09262,4.10222,24030000.0
2008-12-19 10:35:00,4.10191,4.10476,4.09138,4.09758,30030000.0
2008-12-19 10:40:00,4.09281,4.10515,4.08983,4.0977,42780000.0
2008-12-19 10:45:00,4.10306,4.10469,4.08636,4.09687,35280000.0
2008-12-19 10:50:00,4.09872,4.10051,4.08241,4.08942,36030000.0
2008-12-19 10:55:00,4.08776,4.09179,4.07353,4.08621,49900000.0
2008-12-19 11:00:00,4.08558,4.09296,4.07812,4.08566,40520000.0
2008-12-19 11:05:00,4.09151,4.09597,4.08557,4.09261,35270000.0
2008-12-19 11:10:00,4.08813,4.10518,4.08476,4.10442,42400000.0
2008-12-19 11:15:00,4.10177,4.11296,4.09446,4.10823,34520000.0
2008-12-19 11:20:00,4.10798,4.11504,4.09595,4.11255,28520000.0
2008-12-19 11:25:00,4.11309,4.12502,4.11084,4.12491,37170000.0
2008-12-19 11:30:00,4.12548,4.12815,4.11239,4.11448,46160000.0
2008-12-19 11:35:00,4.11945,4.12349,4.11056,4.12083,47270000.0
2008-12-19 11:40:00,4.12092,4.12221,4.11153,4.11944,34900000.0
2008-12-19 11:45:00,4.1138,4.12222,4.10745,4.10935,37170000.0
2008-12-19 11:50:00,4.1166,4.11986,4.10349,4.10842,28540000.0
2008-12-19 11:55:00,4.10898,4.10943,4.09416,4.10478,44290000.0
2008-12-19 12:00:00,4.09677,4.1093,4.09637,4.10763,31150000.0
2008-12-19 12:05:00,4.09924,4.1106,4.09723,4.10681,32260000.0
2008-12-19 12:10:00,4.10642,4.11024,4.09647,4.09927,45040000.0
2008-12-19 12:15:00,4.10883,4.11003,4.08753,4.10229,51030000.0
2008-12-19 12:20:00,4.103,4.10638,4.0942,4.10373,30770000.0
2008-12-19 12:25:00,4.09958,4.10416,4.08013,4.08454,32650000.0
2008-12-19 12:30:00,4.08928,4.09039,4.07789,4.08282,41660000.0
2008-12-19 12:35:00,4.08265,4.09079,4.07212,4.08722,30390000.0
2008-12-19 12:40:00,4.08558,4.08954,4.07815,4.07927,35650000.0
2008-12-19 12:45:00,4.08707,4.09386,4.07839,4.09,29650000.0
2008-12-19 12:50:00,4.08454,4.08829,4.07416,4.08357,36760000.0
2008-12-19 12:55:00,4.08132,4.08377,4.06945,4.08096,47290000.0
2008-12-19 13:00:00,4.08296,4.0848,4.07314,4.0848,57780000.0
2008-12-19 13:05:00,4.08365,4.08632,4.0712,4.07725,40150000.0
2008-12-19 13:10:00,4.08216,4.08803,4.07155,4.08138,33010000.0
2008-12-19 13:15:00,4.08706,4.08958,4.07607,4.07798,34140000.0
2008-12-19 13:20:00,4.0731,4.07999,4.06549,4.06669,34130000.0
2008-12-19 13:25:00,4.07181,4.07543,4.06288,4.07351,22540000.0
2008-12-19 13:30:00,4.0718,4.07725,4.05697,4.06579,39010000.0
2008-12-19 13:35:00,4.05877,4.07097,4.05054,4.05955,28910000.0
2008-12-19 13:40:00,4.05505,4.06753,4.04871,4.06154,29280000.0
2008-12-19 13:45:00,4.06451,4.06877,4.05335,4.06503,33750000.0
2008-12-19 13:50:00,4.06385,4.07008,4.05419,4.05762,54030000.0
2008-12-19 13:55:00,4.05969,4.07391,4.05685,4.06892,36050000.0
2008-12-19 14:00:00,4.06213,4.07145,4.05866,4.06287,33030000.0
2008-12-19 14:05:00,4.06759,4.07565,4.06154,4.07008,41290000.0
2008-12-19 14:10:00,4.06772,4.0795,4.06772,4.07637,37910000.0
2008-12-19 14:15:00,4.0777,4.08178,4.06683,4.06683,40520000.0
2008-12-19 14:20:00,4.07617,4.07617,4.05884,4.06886,43550000.0
2008-12-19 14:25:00,4.07021,4.07181,4.05738,4.06429,43170000.0
2008-12-19 14:30:00,4.06696,4.07025,4.05593,4.0649,37150000.0
2008-12-19 14:35:00,4.06164,4.07259,4.05448,4.06731,35280000.0
2008-12-19 14:40:00,4.06742,4.06778,4.05474,4.06471,32260000.0
2008-12-19 14:45:00,4.06614,4.07435,4.0583,4.07435,31530000.0
2008-12-19 14:50:00,4.07034,4.07709,4.06096,4.07196,31160000.0
2008-12-19 14:55:00,4.06939,4.07416,4.05716,4.06043,31540000.0
2008-12-19 15:00:00,4.07279,4.07401,4.05697,4.06678,31530000.0
2008-12-19 15:05:00,4.06356,4.07271,4.0564,4.06203,24390000.0
2008-12-19 15:10:00,4.06527,4.07917,4.06035,4.07577,52940000.0
2008-12-19 15:15:00,4.07294,4.08039,4.06622,4.07764,32690000.0
2008-12-19 15:20:00,4.0722,4.07934,4.06572,4.07848,39760000.0
2008-12-19 15:25:00,4.0759,4.0798,4.06886,4.06886,45780000.0
2008-12-19 15:30:00,4.07968,4.08269,4.07243,4.07266,37510000.0
2008-12-19 15:35:00,4.08063,4.08743,4.06475,4.06603,40910000.0
2008-12-19 15:40:00,4.0755,4.08449,4.06679,4.08111,42780000.0
2008-12-19 15:45:00,4.08007,4.0833,4.07245,4.07245,32260000.0
2008-12-19 15:50:00,4.08009,4.08108,4.07058,4.07374,32640000.0
2008-12-19 15:55:00,4.07761,4.08342,4.07394,4.07528,31150000.0
2008-12-19 16:00:00,4.08108,4.08319,4.06928,4.07844,31510000.0
2008-12-19 16:05:00,4.07176,4.08149,4.0713,4.07831,28880000.0
2008-12-19 16:10:00,4.07621,4.08044,4.06548,4.07588,36770000.0
2008-12-19 16:15:00,4.08052,4.08374,4.07075,4.07835,34880000.0
2008-12-19 16:20:00,4.07705,4.08213,4.06856,4.07431,30770000.0
2008-12-19 16:25:00,4.07896,4.07924,4.06952,4.0779,20640000.0
2008-12-19 16:30:00,4.07503,4.08148,4.06535,4.07642,24770000.0
2008-12-19 16:35:00,4.07596,4.07992,4.06006,4.06006,39400000.0
2008-12-19 16:40:00,4.0683,4.0775,4.06329,4.07122,40150000.0
2008-12-19 16:45:00,4.07696,4.08055,4.06744,4.07557,31910000.0
2008-12-19 16:50:00,4.07374,4.08255,4.06804,4.07387,33050000.0
2008-12-19 16:55:00,4.07262,4.07877,4.06624,4.07538,36040000.0
2008-12-19 17:00:00,4.07223,4.08144,4.06609,4.07683,36760000.0
2008-12-19 17:05:00,4.07258,4.08157,4.06711,4.07492,31900000.0
2008-12-19 17:10:00,4.07842,4.08071,4.06614,4.07412,30780000.0
2008-12-19 17:15:00,4.08102,4.08583,4.07117,4.07811,27770000.0
2008-12-19 17:20:00,4.08134,4.084,4.07162,4.07778,48400000.0
2008-12-19 17:25:00,4.07792,4.0838,4.07107,4.07744,56660000.0
2008-12-19 17:30:00,4.08247,4.08406,4.07307,4.07869,33780000.0
2008-12-19 17:35:00,4.07782,4.08599,4.07352,4.07655,59680000.0
2008-12-19 17:40:00,4.08337,4.08503,4.07069,4.08029,33760000.0
2008-12-19 17:45:00,4.08281,4.08796,4.06967,4.08281,30020000.0
2008-12-19 17:50:00,4.08693,4.0994,4.08212,4.09156,24770000.0
2008-12-19 17:55:00,4.09404,4.09904,4.08052,4.08279,52550000.0
2008-12-19 18:00:00,4.10177,4.10177,4.08327,4.09419,32260000.0
2008-12-19 18:05:00,4.08689,4.09872,4.08199,4.09433,30780000.0
2008-12-19 18:10:00,4.09354,4.10865,4.08157,4.10631,37900000.0
2008-12-19 18:15:00,4.10726,4.10726,4.09314,4.10241,35680000.0
2008-12-19 18:20:00,4.09805,4.10538,4.08883,4.09198,29260000.0
2008-12-19 18:25:00,4.09524,4.09719,4.08213,4.09121,34520000.0
2008-12-19 18:30:00,4.09097,4.09691,4.08434,4.09691,22890000.0
2008-12-19 18:35:00,4.097,4.10446,4.08716,4.09875,33410000.0
2008-12-19 18:40:00,4.09595,4.10661,4.0883,4.10437,31180000.0
2008-12-19 18:45:00,4.10711,4.10821,4.09571,4.10707,32300000.0
2008-12-19 18:50:00,4.10755,4.1198,4.10159,4.11224,42780000.0
2008-12-19 18:55:00,4.10396,4.12041,4.10396,4.11663,45770000.0
2008-12-19 19:00:00,4.11869,4.12518,4.11008,4.11684,28890000.0
2008-12-19 19:05:00,4.11378,4.12664,4.11162,4.11897,40510000.0
2008-12-19 19:10:00,4.11047,4.12535,4.10482,4.12322,46150000.0
2008-12-19 19:15:00,4.12102,4.12621,4.11017,4.11402,35270000.0
2008-12-19 19:20:00,4.11521,4.12662,4.10888,4.12532,23640000.0
2008-12-19 19:25:00,4.12468,4.12717,4.10819,4.12717,28510000.0
2008-12-19 19:30:00,4.12852,4.13237,4.1194,4.1194,30020000.0
2008-12-19 19:35:00,4.12451,4.13288,4.12264,4.12998,25900000.0
2008-12-19 19:40:00,4.13163,4.1382,4.12463,4.13156,28520000.0
2008-12-19 19:45:00,4.13113,4.13503,4.12092,4.13179,28900000.0
2008-12-19 19:50:00,4.1294,4.13362,4.11915,4.12952,25530000.0
2008-12-19 19:55:00,4.12903,4.13059,4.11944,4.12911,35260000.0
2008-12-19 20:00:00,4.12529,4.13723,4.12226,4.12738,32270000.0
2008-12-19 20:05:00,4.13091,4.13412,4.1222,4.12746,30400000.0
2008-12-19 20:10:00,4.12843,4.1334,4.11924,4.12551,24770000.0
2008-12-19 20:15:00,4.12843,4.13571,4.12486,4.12903,27760000.0
2008-12-19 20:20:00,4.13534,4.1364,4.12562,4.13068,26650000.0
2008-12-19 20:25:00,4.12946,4.13719,4.12231,4.1331,30010000.0
2008-12-19 20:30:00,4.13549,4.13694,4.12239,4.12888,31140000.0
2008-12-19 20:35:00,4.13399,4.13399,4.11349,4.11631,34900000.0
2008-12-19 20:40:00,4.12638,4.13372,4.11572,4.12257,51770000.0
2008-12-19 20:45:00,4.12848,4.12863,4.1173,4.12293,31890000.0
2008-12-19 20:50:00,4.1231,4.131,4.11759,4.12533,18390000.0
2008-12-19 20:55:00,4.12721,4.13018,4.11661,4.12678,15750000.0
2008-12-19 21:00:00,4.12837,4.13242,4.12122,4.12321,16910000.0
2008-12-19 21:05:00,4.12008,4.12575,4.10985,4.11942,34890000.0
2008-12-19 21:10:00,4.12279,4.12899,4.11228,4.12472,12790000.0
2008-12-19 21:15:00,4.12577,4.12982,4.10893,4.11486,12010000.0
2008-12-19 21:20:00,4.11352,4.11531,4.10311,4.10988,22540000.0
2008-12-19 21:25:00,4.11242,4.11731,4.10674,4.11656,10880000.0
2008-12-19 21:30:00,4.11064,4.11626,4.10653,4.11356,6380000.0
2008-12-19 21:40:00,4.11123,4.11579,4.10117,4.11471,13880000.0
2008-12-19 21:45:00,4.11645,4.11645,4.10447,4.11407,10530000.0
2008-12-19 21:50:00,4.1135,4.12012,4.10859,4.11566,17630000.0
2008-12-19 21:55:00,4.1174,4.11744,4.10653,4.11063,17660000.0
2008-12-19 22:00:00,4.11762,4.11785,4.10247,4.11206,18020000.0
2008-12-19 22:05:00,4.11527,4.12233,4.10446,4.11709,16130000.0
2008-12-19 22:10:00,4.11661,4.12595,4.11175,4.11949,18390000.0
2008-12-19 22:15:00,4.12652,4.12953,4.11577,4.12676,28530000.0
2008-12-19 22:20:00,4.12715,4.13278,4.11526,4.13155,14640000.0
2008-12-19 22:25:00,4.13094,4.13609,4.12353,4.13297,16510000.0
2008-12-19 22:30:00,4.13011,4.13477,4.12481,4.13173,6750000.0
2008-12-19 22:35:00,4.1296,4.13359,4.12371,4.13102,6760000.0
2008-12-19 22:40:00,4.12156,4.12987,4.12026,4.12769,10140000.0
2008-12-19 22:45:00,4.12203,4.12207,4.10794,4.11591,13880000.0
2008-12-19 22:50:00,4.12602,4.12811,4.11695,4.12452,10140000.0
2008-12-19 22:55:00,4.12211,4.1269,4.11754,4.12411,8260000.0
2008-12-19 23:00:00,4.12387,4.12792,4.11852,4.12577,4510000.0
2008-12-19 23:15:00,4.12125,4.12795,4.11693,4.12772,7520000.0
2008-12-19 23:30:00,4.12167,4.12572,4.11632,4.12357,4880000.0
2008-12-19 23:45:00,4.12377,4.12782,4.11842,4.12567,4880000.0
2008-12-19 23:50:00,4.12167,4.12572,4.11632,4.12357,4880000.0
2008-12-19 23:55:00,4.12379,4.12479,4.12379,4.12479,1500000.0
2008-12-22 00:55:00,4.09693,4.1019,4.09192,4.09879,5250000.0
2008-12-22 01:00:00,4.09817,4.10222,4.09282,4.10007,4880000.0
2008-12-22 01:05:00,4.09887,4.10099,4.09144,4.09895,5630000.0
2008-12-22 01:15:00,4.09807,4.10212,4.09272,4.09997,4510000.0
2008-12-22 01:30:00,4.09585,4.10232,4.08913,4.09743,11250000.0
2008-12-22 01:40:00,4.09584,4.10177,4.09216,4.1014,21770000.0
2008-12-22 01:45:00,4.09379,4.10237,4.08852,4.0974,9000000.0
2008-12-22 01:50:00,4.09162,4.09887,4.09162,4.09887,1500000.0
2008-12-22 01:55:00,4.0962,4.09917,4.08979,4.09845,4140000.0
2008-12-22 02:00:00,4.09993,4.09993,4.09339,4.09948,6000000.0
2008-12-22 02:05:00,4.10004,4.10004,4.0886,4.09385,10510000.0
2008-12-22 02:10:00,4.09973,4.10253,4.09116,4.10152,19900000.0
2008-12-22 02:15:00,4.09594,4.10112,4.09101,4.1005,10140000.0
2008-12-22 02:30:00,4.09585,4.10452,4.09223,4.09223,25890000.0
2008-12-22 02:35:00,4.09771,4.11331,4.09226,4.10823,23260000.0
2008-12-22 02:40:00,4.1,4.10099,4.09464,4.09939,8250000.0
2008-12-22 02:45:00,4.09688,4.10222,4.09282,4.10222,10500000.0
2008-12-22 03:00:00,4.10254,4.10254,4.09789,4.09789,2250000.0
2008-12-22 03:05:00,4.09977,4.09977,4.09345,4.09402,4500000.0
2008-12-22 03:15:00,4.09555,4.10202,4.09262,4.10202,6750000.0
2008-12-22 03:30:00,4.09575,4.10222,4.09282,4.10222,8650000.0
2008-12-22 03:40:00,4.10212,4.10261,4.09272,4.10148,31910000.0
2008-12-22 03:50:00,4.0953,4.10463,4.0953,4.09602,17260000.0
2008-12-22 04:00:00,4.09773,4.10263,4.09087,4.09873,19510000.0
2008-12-22 04:30:00,4.09575,4.10288,4.09192,4.10288,12000000.0
2008-12-22 04:40:00,4.09888,4.09888,4.0878,4.09014,5260000.0
2008-12-22 04:45:00,4.10083,4.10109,4.09461,4.09959,6750000.0
2008-12-22 04:55:00,4.09628,4.10212,4.09092,4.10133,25510000.0
2008-12-22 05:10:00,4.10138,4.10138,4.09506,4.09856,7500000.0
2008-12-22 05:15:00,4.09585,4.10242,4.09292,4.10232,11640000.0
2008-12-22 05:30:00,4.09585,4.10232,4.09292,4.10232,9770000.0
2008-12-22 05:45:00,4.10002,4.10102,4.09418,4.09418,6750000.0
2008-12-22 05:50:00,4.0993,4.10178,4.09115,4.09899,17250000.0
2008-12-22 06:05:00,4.09997,4.10032,4.09538,4.09985,5250000.0
2008-12-22 06:10:00,4.09526,4.10021,4.09512,4.09951,6750000.0
2008-12-22 06:15:00,4.09703,4.10308,4.0919,4.09574,18000000.0
2008-12-22 06:30:00,4.09683,4.10216,4.09272,4.09945,19880000.0
2008-12-22 06:35:00,4.10126,4.10126,4.09402,4.09594,6750000.0
2008-12-22 06:40:00,4.10092,4.10316,4.09182,4.0958,14280000.0
2008-12-22 06:45:00,4.09703,4.10281,4.09292,4.09899,10510000.0
2008-12-22 07:00:00,4.09703,4.10274,4.09273,4.09292,12010000.0
2008-12-22 07:15:00,4.09575,4.10238,4.09282,4.09683,9750000.0
2008-12-22 07:30:00,4.09683,4.10212,4.09272,4.09999,6010000.0
2008-12-22 07:35:00,4.10002,4.10092,4.09438,4.09542,18020000.0
2008-12-22 07:40:00,4.09308,4.09934,4.09308,4.09934,4500000.0
2008-12-22 07:45:00,4.10017,4.10017,4.09521,4.09916,4900000.0
2008-12-22 08:00:00,4.09684,4.10241,4.0894,4.09534,24780000.0
2008-12-22 08:10:00,4.09655,4.10105,4.09266,4.09968,3750000.0
2008-12-22 08:15:00,4.09753,4.10346,4.09655,4.1024,6000000.0
2008-12-22 08:20:00,4.0954,4.1003,4.09082,4.09082,6000000.0
2008-12-22 08:25:00,4.09952,4.10125,4.09524,4.10064,10130000.0
2008-12-22 08:30:00,4.10202,4.10202,4.08957,4.09907,20250000.0
2008-12-22 08:40:00,4.09659,4.10688,4.09162,4.10625,16890000.0
2008-12-22 08:45:00,4.09988,4.1068,4.09694,4.10436,22880000.0
2008-12-22 08:50:00,4.10164,4.10873,4.09636,4.10601,6380000.0
2008-12-22 08:55:00,4.10193,4.10931,4.10193,4.10519,7880000.0
2008-12-22 09:00:00,4.10759,4.10759,4.10046,4.1023,13500000.0
2008-12-22 09:05:00,4.10478,4.1067,4.0924,4.10516,18770000.0
2008-12-22 09:10:00,4.10129,4.10129,4.07302,4.07629,23270000.0
2008-12-22 09:15:00,4.06762,4.08105,4.06762,4.06835,28130000.0
2008-12-22 09:20:00,4.07266,4.07281,4.06681,4.06681,5250000.0
2008-12-22 09:25:00,4.07392,4.07664,4.06386,4.07468,17650000.0
2008-12-22 09:30:00,4.07288,4.08125,4.06571,4.07431,51040000.0
2008-12-22 09:35:00,4.07067,4.08774,4.06741,4.08774,24010000.0
2008-12-22 09:40:00,4.08162,4.08765,4.07699,4.08631,24760000.0
2008-12-22 09:45:00,4.07841,4.08964,4.0758,4.07837,24760000.0
2008-12-22 09:50:00,4.08284,4.0862,4.075,4.08468,25170000.0
2008-12-22 09:55:00,4.07736,4.0907,4.07408,4.08548,27400000.0
2008-12-22 10:00:00,4.086,4.086,4.07505,4.07505,26650000.0
2008-12-22 10:05:00,4.08346,4.0854,4.07044,4.08061,30030000.0
2008-12-22 10:10:00,4.08173,4.08889,4.07093,4.08296,39050000.0
2008-12-22 10:15:00,4.08489,4.08817,4.07362,4.08313,40150000.0
2008-12-22 10:20:00,4.0844,4.0844,4.07096,4.07451,35290000.0
2008-12-22 10:25:00,4.07524,4.08138,4.06872,4.08044,30800000.0
2008-12-22 10:30:00,4.07943,4.0863,4.07189,4.08434,32270000.0
2008-12-22 10:35:00,4.08431,4.08452,4.0704,4.07603,33010000.0
2008-12-22 10:40:00,4.07502,4.08312,4.06787,4.06991,41670000.0
2008-12-22 10:45:00,4.07557,4.08333,4.06274,4.08249,34150000.0
2008-12-22 10:50:00,4.08273,4.08861,4.07073,4.08315,36390000.0
2008-12-22 10:55:00,4.08389,4.09199,4.07522,4.08702,47300000.0
2008-12-22 11:00:00,4.08585,4.08896,4.07371,4.0849,40160000.0
2008-12-22 11:05:00,4.08887,4.08887,4.07805,4.08546,35270000.0
2008-12-22 11:10:00,4.07843,4.0852,4.07106,4.08232,40170000.0
2008-12-22 11:15:00,4.07559,4.08454,4.07146,4.08454,33030000.0
2008-12-22 11:20:00,4.08261,4.08429,4.0707,4.07981,27770000.0
2008-12-22 11:25:00,4.07849,4.09005,4.07262,4.08495,38650000.0
2008-12-22 11:30:00,4.08496,4.08755,4.06844,4.07192,48010000.0
2008-12-22 11:35:00,4.07829,4.09621,4.0712,4.08631,47280000.0
2008-12-22 11:40:00,4.08638,4.09619,4.08099,4.09619,35640000.0
2008-12-22 11:45:00,4.09023,4.10142,4.08813,4.09249,37530000.0
2008-12-22 11:50:00,4.09711,4.09949,4.0886,4.09836,30020000.0
2008-12-22 11:55:00,4.09943,4.1031,4.08921,4.0975,45030000.0
2008-12-22 12:00:00,4.09418,4.11105,4.08759,4.10457,31520000.0
2008-12-22 12:05:00,4.09479,4.10901,4.09441,4.1039,31520000.0
2008-12-22 12:10:00,4.10228,4.11016,4.09277,4.10005,39770000.0
2008-12-22 12:15:00,4.10771,4.11261,4.09792,4.10466,51020000.0
2008-12-22 12:20:00,4.10676,4.11022,4.09595,4.10927,31130000.0
2008-12-22 12:25:00,4.10476,4.10949,4.10004,4.10507,32270000.0
2008-12-22 12:30:00,4.10552,4.10942,4.09802,4.10414,33390000.0
2008-12-22 12:35:00,4.10365,4.10543,4.09261,4.10298,30760000.0
2008-12-22 12:40:00,4.10452,4.10832,4.09704,4.09783,35280000.0
2008-12-22 12:45:00,4.10497,4.10828,4.09468,4.10643,30010000.0
2008-12-22 12:50:00,4.10422,4.1117,4.09832,4.11023,34530000.0
2008-12-22 12:55:00,4.10759,4.11227,4.09689,4.11031,48400000.0
2008-12-22 13:00:00,4.11006,4.11197,4.09811,4.11099,43920000.0
2008-12-22 13:05:00,4.10906,4.11336,4.10102,4.10757,40150000.0
2008-12-22 13:10:00,4.11393,4.11793,4.10372,4.10882,33770000.0
2008-12-22 13:15:00,4.11326,4.11326,4.09914,4.10882,31550000.0
2008-12-22 13:20:00,4.10499,4.11093,4.09759,4.10095,25540000.0
2008-12-22 13:25:00,4.10791,4.11131,4.09924,4.10861,29270000.0
2008-12-22 13:30:00,4.10605,4.11341,4.09785,4.10372,31150000.0
2008-12-22 13:35:00,4.10443,4.10854,4.09709,4.10376,21020000.0
2008-12-22 13:40:00,4.10407,4.10751,4.09367,4.09923,29640000.0
2008-12-22 13:45:00,4.09907,4.10356,4.09163,4.09796,26270000.0
2008-12-22 13:50:00,4.09788,4.10269,4.08958,4.08961,53310000.0
2008-12-22 13:55:00,4.0933,4.09887,4.0854,4.0941,37530000.0
2008-12-22 14:00:00,4.08518,4.10056,4.08518,4.09504,33760000.0
2008-12-22 14:05:00,4.09885,4.10697,4.09342,4.09888,42030000.0
2008-12-22 14:10:00,4.09303,4.10147,4.08954,4.09819,34890000.0
2008-12-22 14:15:00,4.0977,4.10591,4.09151,4.09151,40520000.0
2008-12-22 14:20:00,4.09848,4.10328,4.08917,4.09818,45760000.0
2008-12-22 14:25:00,4.09741,4.09961,4.08915,4.09544,37530000.0
2008-12-22 14:30:00,4.09663,4.09663,4.08498,4.0932,23260000.0
2008-12-22 14:35:00,4.08818,4.09482,4.07692,4.08845,37130000.0
2008-12-22 14:40:00,4.08998,4.0902,4.07803,4.08448,31890000.0
2008-12-22 14:45:00,4.08535,4.08868,4.07568,4.08839,25880000.0
2008-12-22 14:50:00,4.08445,4.08997,4.08011,4.08659,31910000.0
2008-12-22 14:55:00,4.08304,4.08779,4.07587,4.07711,39040000.0
2008-12-22 15:00:00,4.08734,4.09085,4.07794,4.08732,36040000.0
2008-12-22 15:05:00,4.08216,4.09378,4.0779,4.08258,22900000.0
2008-12-22 15:10:00,4.08688,4.09235,4.07746,4.08741,54800000.0
2008-12-22 15:15:00,4.08505,4.09397,4.0776,4.08782,36410000.0
2008-12-22 15:20:00,4.08115,4.09013,4.07644,4.08618,39400000.0
2008-12-22 15:25:00,4.08418,4.08817,4.07326,4.07679,45040000.0
2008-12-22 15:30:00,4.08828,4.08831,4.08128,4.08128,36400000.0
2008-12-22 15:35:00,4.08727,4.09019,4.07346,4.08714,40160000.0
2008-12-22 15:40:00,4.08869,4.09146,4.07814,4.08767,42780000.0
2008-12-22 15:45:00,4.08821,4.09444,4.08332,4.08626,31530000.0
2008-12-22 15:50:00,4.09188,4.09335,4.08152,4.08182,34140000.0
2008-12-22 15:55:00,4.08858,4.09259,4.08343,4.08848,38270000.0
2008-12-22 16:00:00,4.09273,4.09338,4.08081,4.08957,31510000.0
2008-12-22 16:05:00,4.08615,4.09471,4.08218,4.09131,34890000.0
2008-12-22 16:10:00,4.08892,4.09382,4.08111,4.09044,36410000.0
2008-12-22 16:15:00,4.09062,4.09262,4.07876,4.08887,39780000.0
2008-12-22 16:20:00,4.08491,4.09327,4.07585,4.07585,36780000.0
2008-12-22 16:25:00,4.08616,4.09564,4.07753,4.09564,32270000.0
2008-12-22 16:30:00,4.08938,4.0993,4.07871,4.0965,33020000.0
2008-12-22 16:35:00,4.09526,4.10321,4.08829,4.08829,40140000.0
2008-12-22 16:40:00,4.09539,4.09539,4.08273,4.08471,40150000.0
2008-12-22 16:45:00,4.0898,4.09258,4.07893,4.08585,34520000.0
2008-12-22 16:50:00,4.08322,4.09912,4.07915,4.09344,35300000.0
2008-12-22 16:55:00,4.09356,4.0982,4.08383,4.09604,30410000.0
2008-12-22 17:00:00,4.09378,4.10122,4.08884,4.09938,36020000.0
2008-12-22 17:05:00,4.09433,4.10235,4.08648,4.09629,31160000.0
2008-12-22 17:10:00,4.10088,4.10559,4.09222,4.09861,30770000.0
2008-12-22 17:15:00,4.10464,4.10464,4.08961,4.09681,32650000.0
2008-12-22 17:20:00,4.10129,4.10875,4.095,4.10272,48770000.0
2008-12-22 17:25:00,4.10305,4.10732,4.09538,4.09869,52890000.0
2008-12-22 17:30:00,4.10157,4.10907,4.09476,4.10226,35630000.0
2008-12-22 17:35:00,4.10675,4.11345,4.0983,4.10221,61160000.0
2008-12-22 17:40:00,4.10769,4.11588,4.09933,4.10746,33770000.0
2008-12-22 17:45:00,4.11035,4.11781,4.10431,4.10723,28530000.0
2008-12-22 17:50:00,4.10506,4.1145,4.1023,4.112,28910000.0
2008-12-22 17:55:00,4.11132,4.11516,4.10131,4.10624,53290000.0
2008-12-22 18:00:00,4.11245,4.11634,4.09968,4.11057,30780000.0
2008-12-22 18:05:00,4.10326,4.11747,4.10326,4.11747,27790000.0
2008-12-22 18:10:00,4.11571,4.11738,4.10538,4.11486,30790000.0
2008-12-22 18:15:00,4.11477,4.13127,4.10685,4.1253,33420000.0
2008-12-22 18:20:00,4.12097,4.12587,4.11344,4.11763,24390000.0
2008-12-22 18:25:00,4.1191,4.12215,4.11309,4.12053,4510000.0
2008-12-22 18:30:00,4.12057,4.12597,4.11265,4.11694,41290000.0
2008-12-22 18:35:00,4.11678,4.12284,4.11221,4.12204,16890000.0
2008-12-22 18:40:00,4.117,4.12297,4.11043,4.12065,26660000.0
2008-12-22 18:45:00,4.12318,4.12337,4.11063,4.11714,24800000.0
2008-12-22 18:50:00,4.12094,4.12231,4.11416,4.11608,24410000.0
2008-12-22 18:55:00,4.11983,4.12485,4.11246,4.11638,17640000.0
2008-12-22 19:00:00,4.12104,4.12259,4.10944,4.12086,18010000.0
2008-12-22 19:10:00,4.12006,4.12228,4.11117,4.12065,12000000.0
2008-12-22 19:15:00,4.12432,4.12432,4.11319,4.12231,5250000.0
2008-12-22 19:25:00,4.12048,4.12395,4.11821,4.12341,3750000.0
2008-12-22 19:30:00,4.11862,4.11862,4.11862,4.11862,1500000.0
2008-12-22 19:45:00,4.12482,4.12482,4.11933,4.12376,3750000.0
2008-12-22 19:50:00,4.11922,4.12397,4.11419,4.12107,5250000.0
2008-12-22 20:00:00,4.1228,4.12319,4.11285,4.12027,19880000.0
2008-12-22 20:15:00,4.11937,4.12342,4.11402,4.12127,4880000.0
2008-12-22 20:30:00,4.11917,4.12322,4.11298,4.11992,9760000.0
2008-12-22 20:45:00,4.11967,4.12372,4.11432,4.12157,4510000.0
2008-12-22 20:50:00,4.11679,4.12387,4.1117,4.11862,13930000.0
2008-12-22 21:00:00,4.11997,4.12402,4.11462,4.12187,5250000.0
2008-12-22 21:15:00,4.11977,4.12382,4.11442,4.12167,5250000.0
2008-12-22 21:30:00,4.12007,4.12412,4.11472,4.12197,5250000.0
2008-12-22 21:45:00,4.12017,4.12422,4.11482,4.12207,4880000.0
2008-12-22 22:00:00,4.11947,4.12352,4.11412,4.12137,4510000.0
2008-12-22 22:05:00,4.11849,4.12277,4.11269,4.11969,5250000.0
2008-12-22 22:15:00,4.11977,4.12382,4.11244,4.11968,9020000.0
2008-12-22 22:30:00,4.11937,4.12342,4.11402,4.12127,5250000.0
2008-12-22 22:45:00,4.11937,4.12342,4.11402,4.12127,5250000.0
2008-12-22 23:00:00,4.11967,4.12372,4.11432,4.12157,5250000.0
2008-12-22 23:15:00,4.11705,4.12375,4.11273,4.12352,7150000.0
2008-12-22 23:25:00,4.11607,4.12298,4.11255,4.12007,16130000.0
2008-12-22 23:30:00,4.11925,4.12311,4.11334,4.12012,4880000.0
2008-12-22 23:45:00,4.11987,4.12392,4.11452,4.12177,4510000.0
2008-12-22 23:50:00,4.12506,4.12506,4.11282,4.12007,19520000.0
2008-12-23 00:00:00,4.11907,4.12312,4.11372,4.12097,5250000.0
2008-12-23 00:10:00,4.12274,4.13275,4.12162,4.12887,10510000.0
2008-12-23 00:15:00,4.12687,4.13185,4.1183,4.1295,14260000.0
2008-12-23 00:25:00,4.12741,4.13166,4.12093,4.12773,4880000.0
2008-12-23 00:30:00,4.12727,4.13132,4.12192,4.12917,4880000.0
2008-12-23 00:40:00,4.1254,4.12784,4.11841,4.12655,4880000.0
2008-12-23 00:45:00,4.12727,4.13132,4.12192,4.12917,5250000.0
2008-12-23 00:55:00,4.12625,4.13206,4.12132,4.12794,5250000.0
2008-12-23 01:00:00,4.12787,4.13192,4.1142,4.12646,9020000.0
2008-12-23 01:15:00,4.12757,4.13162,4.12222,4.12947,5250000.0
2008-12-23 01:30:00,4.12475,4.13122,4.12182,4.13122,6000000.0
2008-12-23 01:40:00,4.12802,4.13122,4.12071,4.13004,14640000.0
2008-12-23 01:45:00,4.12777,4.13182,4.12242,4.12967,5250000.0
2008-12-23 02:00:00,4.12597,4.13142,4.12081,4.12081,4880000.0
2008-12-23 02:05:00,4.12924,4.12924,4.11721,4.11971,21380000.0
2008-12-23 02:15:00,4.12687,4.13092,4.12152,4.12877,4880000.0
2008-12-23 02:25:00,4.1267,4.13132,4.12501,4.12501,6750000.0
2008-12-23 02:30:00,4.12555,4.13202,4.12054,4.1302,19890000.0
2008-12-23 02:40:00,4.13379,4.13416,4.12868,4.13416,4500000.0
2008-12-23 02:45:00,4.12984,4.13517,4.12403,4.13517,10500000.0
2008-12-23 03:00:00,4.13247,4.13652,4.12712,4.13437,4880000.0
2008-12-23 03:15:00,4.13025,4.13672,4.12732,4.13672,6750000.0
2008-12-23 03:25:00,4.13009,4.13608,4.1274,4.13608,17280000.0
2008-12-23 03:45:00,4.13078,4.13552,4.12612,4.12612,3760000.0
2008-12-23 03:55:00,4.13455,4.13455,4.12843,4.13378,4500000.0
2008-12-23 04:00:00,4.13083,4.13573,4.12532,4.13033,10520000.0
2008-12-23 04:05:00,4.1342,4.13706,4.12598,4.13371,12390000.0
2008-12-23 04:15:00,4.12895,4.13556,4.12602,4.13478,10130000.0
2008-12-23 04:30:00,4.12895,4.13608,4.12512,4.13608,12000000.0
2008-12-23 04:40:00,4.13546,4.13573,4.12868,4.13167,8250000.0
2008-12-23 05:00:00,4.12925,4.13632,4.12632,4.13572,7510000.0
2008-12-23 05:10:00,4.13369,4.13369,4.12807,4.13185,4880000.0
2008-12-23 05:15:00,4.12955,4.13612,4.12662,4.13602,12010000.0
2008-12-23 05:25:00,4.13328,4.13406,4.12829,4.12846,9010000.0
2008-12-23 05:30:00,4.13019,4.13614,4.12723,4.12854,13880000.0
2008-12-23 05:35:00,4.1284,4.13364,4.12419,4.12947,10500000.0
2008-12-23 05:40:00,4.12908,4.1364,4.12908,4.13438,5260000.0
2008-12-23 05:45:00,4.12885,4.13532,4.12592,4.13532,7520000.0
2008-12-23 05:50:00,4.13308,4.13308,4.12335,4.13289,5250000.0
2008-12-23 06:00:00,4.13032,4.13562,4.12622,4.13562,12000000.0
2008-12-23 06:15:00,4.13013,4.13542,4.12602,4.12923,22880000.0
2008-12-23 06:20:00,4.12967,4.13668,4.12625,4.13487,10500000.0
2008-12-23 06:25:00,4.13031,4.13483,4.12509,4.13197,5250000.0
2008-12-23 06:30:00,4.13049,4.13646,4.12452,4.13184,28130000.0
2008-12-23 06:40:00,4.12905,4.13566,4.12262,4.12833,13510000.0
2008-12-23 06:45:00,4.13033,4.13611,4.12622,4.13295,15780000.0
2008-12-23 06:50:00,4.13269,4.13384,4.12769,4.13332,12000000.0
2008-12-23 07:00:00,4.13033,4.13604,4.12603,4.12622,12380000.0
2008-12-23 07:15:00,4.12915,4.13578,4.12622,4.13421,16500000.0
2008-12-23 07:20:00,4.1341,4.1341,4.12625,4.13371,3000000.0
2008-12-23 07:30:00,4.13013,4.13542,4.12602,4.13466,6380000.0
2008-12-23 07:40:00,4.12943,4.13496,4.12943,4.13496,2250000.0
2008-12-23 07:45:00,4.13053,4.13579,4.1239,4.12392,8250000.0
2008-12-23 07:55:00,4.12823,4.12823,4.11523,4.12755,10900000.0
2008-12-23 08:00:00,4.12644,4.13201,4.12447,4.12447,13880000.0
2008-12-23 08:05:00,4.12993,4.13039,4.11955,4.12374,5250000.0
2008-12-23 08:10:00,4.12914,4.12961,4.12202,4.12961,9760000.0
2008-12-23 08:20:00,4.12281,4.12766,4.12248,4.12248,3390000.0
2008-12-23 08:25:00,4.12867,4.12977,4.1247,4.12941,3750000.0
2008-12-23 08:30:00,4.12975,4.12975,4.1191,4.1191,5250000.0
2008-12-23 08:35:00,4.12934,4.12934,4.1219,4.12393,11640000.0
2008-12-23 08:40:00,4.12426,4.12899,4.11922,4.11922,6750000.0
2008-12-23 08:45:00,4.12598,4.13292,4.1243,4.13191,19880000.0
2008-12-23 08:50:00,4.13058,4.13062,4.12191,4.12191,6390000.0
2008-12-23 08:55:00,4.1298,4.13288,4.12122,4.12922,21790000.0
2008-12-23 09:00:00,4.13108,4.13108,4.12056,4.12785,14250000.0
2008-12-23 09:05:00,4.1284,4.13159,4.11912,4.12862,12380000.0
2008-12-23 09:10:00,4.12852,4.13132,4.12019,4.1306,21760000.0
2008-12-23 09:15:00,4.12185,4.13272,4.12185,4.12335,33760000.0
2008-12-23 09:20:00,4.12156,4.14123,4.11912,4.13244,21380000.0
2008-12-23 09:25:00,4.13599,4.14368,4.12635,4.13234,27770000.0
2008-12-23 09:30:00,4.1295,4.13395,4.1206,4.12942,36420000.0
2008-12-23 09:35:00,4.12843,4.12946,4.11377,4.12402,28900000.0
2008-12-23 09:40:00,4.12002,4.12981,4.11388,4.12343,52150000.0
2008-12-23 09:45:00,4.11265,4.12413,4.11123,4.11123,25150000.0
2008-12-23 09:50:00,4.12137,4.12488,4.10946,4.11953,28530000.0
2008-12-23 09:55:00,4.1109,4.12055,4.10416,4.11438,26280000.0
2008-12-23 10:00:00,4.11547,4.11547,4.09883,4.09883,26640000.0
2008-12-23 10:05:00,4.10744,4.10913,4.08718,4.09803,30770000.0
2008-12-23 10:10:00,4.09796,4.0997,4.07809,4.08644,36810000.0
2008-12-23 10:15:00,4.09238,4.09257,4.08107,4.0888,37550000.0
2008-12-23 10:20:00,4.09063,4.0914,4.07824,4.08211,34910000.0
2008-12-23 10:25:00,4.0843,4.09399,4.07934,4.09308,32280000.0
2008-12-23 10:30:00,4.09201,4.09593,4.08549,4.09269,18010000.0
2008-12-23 10:35:00,4.09434,4.09558,4.08073,4.08601,31910000.0
2008-12-23 10:40:00,4.08467,4.09736,4.0817,4.09048,43520000.0
2008-12-23 10:45:00,4.09591,4.10101,4.08496,4.09884,35650000.0
2008-12-23 10:50:00,4.10049,4.10286,4.08906,4.10157,35660000.0
2008-12-23 10:55:00,4.10017,4.11595,4.09516,4.11229,48410000.0
2008-12-23 11:00:00,4.11307,4.11307,4.10065,4.10454,39420000.0
2008-12-23 11:05:00,4.11206,4.11534,4.1053,4.11075,35270000.0
2008-12-23 11:10:00,4.10629,4.11355,4.1012,4.11085,43140000.0
2008-12-23 11:15:00,4.10964,4.11591,4.10403,4.11591,33020000.0
2008-12-23 11:20:00,4.11448,4.11612,4.10238,4.1108,28510000.0
2008-12-23 11:25:00,4.11088,4.11851,4.10595,4.11562,33400000.0
2008-12-23 11:30:00,4.11581,4.11581,4.1017,4.10327,46550000.0
2008-12-23 11:35:00,4.10978,4.11493,4.10259,4.1138,46540000.0
2008-12-23 11:40:00,4.11224,4.11513,4.10453,4.11288,28130000.0
2008-12-23 11:45:00,4.10727,4.11636,4.09612,4.09738,36800000.0
2008-12-23 11:50:00,4.10401,4.11327,4.09366,4.11327,30760000.0
2008-12-23 11:55:00,4.1143,4.11669,4.10344,4.10344,38270000.0
2008-12-23 12:00:00,4.10841,4.11564,4.10141,4.10982,31150000.0
2008-12-23 12:05:00,4.10236,4.11448,4.10236,4.11448,23270000.0
2008-12-23 12:10:00,4.11337,4.11655,4.10253,4.10262,37150000.0
2008-12-23 12:15:00,4.11503,4.11528,4.10094,4.11384,50650000.0
2008-12-23 12:20:00,4.11613,4.1206,4.10719,4.12049,30020000.0
2008-12-23 12:25:00,4.11656,4.12745,4.11307,4.1225,33010000.0
2008-12-23 12:30:00,4.12536,4.12709,4.11329,4.12346,34510000.0
2008-12-23 12:35:00,4.12298,4.12443,4.1125,4.12352,26260000.0
2008-12-23 12:40:00,4.12263,4.12866,4.1126,4.11635,35280000.0
2008-12-23 12:45:00,4.12131,4.12139,4.11029,4.11882,28530000.0
2008-12-23 12:50:00,4.11369,4.11948,4.1086,4.11574,29660000.0
2008-12-23 12:55:00,4.11704,4.11805,4.10119,4.11388,34540000.0
2008-12-23 13:00:00,4.11375,4.1199,4.1056,4.11511,56290000.0
2008-12-23 13:05:00,4.11466,4.11807,4.10558,4.11209,41640000.0
2008-12-23 13:10:00,4.11827,4.12322,4.10869,4.11742,31160000.0
2008-12-23 13:15:00,4.12139,4.12234,4.11127,4.1187,33030000.0
2008-12-23 13:20:00,4.11406,4.11913,4.10685,4.10996,33390000.0
2008-12-23 13:25:00,4.11836,4.12212,4.11003,4.11648,39400000.0
2008-12-23 13:30:00,4.11493,4.12099,4.10865,4.11468,39380000.0
2008-12-23 13:35:00,4.11417,4.12009,4.11159,4.11883,22510000.0
2008-12-23 13:40:00,4.1171,4.12085,4.10733,4.11637,19500000.0
2008-12-23 13:45:00,4.11561,4.12255,4.10841,4.11713,32270000.0
2008-12-23 13:50:00,4.11671,4.12442,4.10769,4.11405,11640000.0
2008-12-23 13:55:00,4.11244,4.11853,4.10695,4.11406,27010000.0
2008-12-23 14:00:00,4.10719,4.11656,4.10619,4.11237,33400000.0
2008-12-23 14:05:00,4.11687,4.11687,4.10758,4.11001,33400000.0
2008-12-23 14:10:00,4.10859,4.11575,4.10249,4.10581,38660000.0
2008-12-23 14:15:00,4.10809,4.11232,4.09715,4.09715,40530000.0
2008-12-23 14:20:00,4.1081,4.11102,4.09359,4.10395,43160000.0
2008-12-23 14:25:00,4.10189,4.10611,4.09548,4.10237,43170000.0
2008-12-23 14:30:00,4.1049,4.10887,4.09391,4.10243,28530000.0
2008-12-23 14:35:00,4.09993,4.10882,4.09446,4.10638,30020000.0
2008-12-23 14:40:00,4.10448,4.11581,4.09833,4.11277,31550000.0
2008-12-23 14:45:00,4.11232,4.12098,4.1026,4.11716,31540000.0
2008-12-23 14:50:00,4.11255,4.1188,4.104,4.11378,33010000.0
2008-12-23 14:55:00,4.10983,4.1174,4.10065,4.10105,39400000.0
2008-12-23 15:00:00,4.11018,4.11423,4.10036,4.11103,37140000.0
2008-12-23 15:05:00,4.10468,4.11024,4.08524,4.08524,30030000.0
2008-12-23 15:10:00,4.08747,4.09477,4.08387,4.09169,53680000.0
2008-12-23 15:15:00,4.08677,4.09425,4.08099,4.09425,36390000.0
2008-12-23 15:20:00,4.08769,4.0998,4.08284,4.09454,36440000.0
2008-12-23 15:25:00,4.09182,4.09846,4.08676,4.08761,43920000.0
2008-12-23 15:30:00,4.0961,4.0961,4.07963,4.08254,36030000.0
2008-12-23 15:35:00,4.09116,4.09377,4.08242,4.09252,41260000.0
2008-12-23 15:40:00,4.09253,4.09376,4.08207,4.09236,26300000.0
2008-12-23 15:45:00,4.09412,4.09585,4.08841,4.09,31540000.0
2008-12-23 15:50:00,4.09442,4.09509,4.08623,4.08672,19890000.0
2008-12-23 15:55:00,4.09051,4.09724,4.08681,4.08933,31890000.0
2008-12-23 16:00:00,4.09421,4.09679,4.08574,4.09418,21030000.0
2008-12-23 16:05:00,4.08937,4.09579,4.0814,4.08823,27020000.0
2008-12-23 16:10:00,4.08309,4.09024,4.07657,4.08835,37530000.0
2008-12-23 16:15:00,4.08949,4.09288,4.07785,4.09111,38660000.0
2008-12-23 16:20:00,4.08858,4.09568,4.08168,4.08619,29640000.0
2008-12-23 16:25:00,4.09217,4.093,4.0774,4.0863,33010000.0
2008-12-23 16:30:00,4.08407,4.09089,4.07187,4.08748,32270000.0
2008-12-23 16:35:00,4.08708,4.0913,4.08006,4.08006,38660000.0
2008-12-23 16:40:00,4.0901,4.0901,4.07851,4.08328,40510000.0
2008-12-23 16:45:00,4.09024,4.09073,4.07939,4.08614,33770000.0
2008-12-23 16:50:00,4.08448,4.0922,4.07886,4.08605,35660000.0
2008-12-23 16:55:00,4.08562,4.0965,4.07538,4.09292,36040000.0
2008-12-23 17:00:00,4.09187,4.09665,4.08204,4.09351,36030000.0
2008-12-23 17:05:00,4.08793,4.09949,4.08604,4.0961,32640000.0
2008-12-23 17:10:00,4.09995,4.10418,4.09109,4.09686,30770000.0
2008-12-23 17:15:00,4.10391,4.10508,4.09177,4.09717,33030000.0
2008-12-23 17:20:00,4.10292,4.11152,4.09758,4.10406,49510000.0
2008-12-23 17:25:00,4.1052,4.11558,4.10168,4.10655,49540000.0
2008-12-23 17:30:00,4.10824,4.11047,4.09463,4.09985,33410000.0
2008-12-23 17:35:00,4.0999,4.10289,4.0924,4.09691,28150000.0
2008-12-23 17:40:00,4.10313,4.10557,4.08863,4.09473,31910000.0
2008-12-23 17:45:00,4.09524,4.10712,4.09187,4.09587,28160000.0
2008-12-23 17:50:00,4.10066,4.10665,4.08929,4.09522,25910000.0
2008-12-23 17:55:00,4.09628,4.09788,4.08492,4.09239,37910000.0
2008-12-23 18:00:00,4.09865,4.10197,4.0857,4.09724,24010000.0
2008-12-23 18:05:00,4.08755,4.09788,4.08567,4.09781,29280000.0
2008-12-23 18:10:00,4.09652,4.10677,4.08998,4.10602,37160000.0
2008-12-23 18:15:00,4.10406,4.10634,4.08589,4.08786,36390000.0
2008-12-23 18:20:00,4.08725,4.09721,4.08232,4.08785,26660000.0
2008-12-23 18:25:00,4.09081,4.09539,4.08238,4.08613,22140000.0
2008-12-23 18:30:00,4.09232,4.09232,4.07656,4.08594,34890000.0
2008-12-23 18:35:00,4.08339,4.09086,4.07912,4.0906,16130000.0
2008-12-23 18:40:00,4.08786,4.09103,4.07773,4.08791,19160000.0
2008-12-23 18:45:00,4.09208,4.10043,4.0833,4.09166,28920000.0
2008-12-23 18:50:00,4.09843,4.10055,4.08942,4.09651,13130000.0
2008-12-23 18:55:00,4.08267,4.09902,4.07732,4.09687,9760000.0
2008-12-23 19:00:00,4.10118,4.10389,4.08943,4.09076,15770000.0
2008-12-23 19:10:00,4.09067,4.10152,4.09067,4.09947,14260000.0
2008-12-23 19:15:00,4.09364,4.0984,4.08576,4.09777,22500000.0
2008-12-23 19:20:00,4.09842,4.09963,4.08781,4.09808,15000000.0
2008-12-23 19:25:00,4.09364,4.10157,4.09124,4.09799,15760000.0
2008-12-23 19:30:00,4.09827,4.10232,4.09292,4.10017,4880000.0
2008-12-23 19:35:00,4.0969,4.10099,4.09141,4.09851,4510000.0
2008-12-23 19:45:00,4.10262,4.10262,4.09162,4.10102,10500000.0
2008-12-23 19:55:00,4.09551,4.10318,4.09339,4.1016,8250000.0
2008-12-23 20:00:00,4.09942,4.10102,4.09553,4.10057,6000000.0
2008-12-23 20:05:00,4.09965,4.10212,4.0889,4.09882,8270000.0
2008-12-23 20:15:00,4.10067,4.10472,4.09532,4.10257,4510000.0
2008-12-23 20:30:00,4.10057,4.11737,4.09522,4.11465,19140000.0
2008-12-23 20:35:00,4.11476,4.11708,4.10596,4.11034,13500000.0
2008-12-23 20:45:00,4.11297,4.11702,4.09162,4.09887,12380000.0
2008-12-23 20:50:00,4.10092,4.10099,4.09701,4.09701,5630000.0
2008-12-23 21:00:00,4.09747,4.10152,4.09212,4.09937,5250000.0
2008-12-23 21:05:00,4.09704,4.10062,4.09124,4.09842,4880000.0
2008-12-23 21:15:00,4.09727,4.10132,4.09192,4.09917,4510000.0
2008-12-23 21:30:00,4.10162,4.10162,4.09106,4.09722,11260000.0
2008-12-23 21:40:00,4.09782,4.10107,4.09203,4.09895,4510000.0
2008-12-23 21:45:00,4.09737,4.10195,4.09202,4.09903,9760000.0
2008-12-23 21:55:00,4.10091,4.10299,4.09267,4.09921,6760000.0
2008-12-23 22:00:00,4.09747,4.10152,4.09212,4.09937,4880000.0
2008-12-23 22:15:00,4.09767,4.10172,4.09232,4.09957,4140000.0
2008-12-23 22:20:00,4.09763,4.10117,4.09179,4.09903,4880000.0
2008-12-23 22:25:00,4.09704,4.10132,4.09148,4.09854,5250000.0
2008-12-23 22:30:00,4.09897,4.10302,4.09362,4.10087,4510000.0
2008-12-23 22:45:00,4.09967,4.10372,4.09197,4.09883,10130000.0
2008-12-23 22:50:00,4.09714,4.1008,4.09148,4.09856,4880000.0
2008-12-23 23:00:00,4.09847,4.10259,4.09198,4.0988,11270000.0
2008-12-23 23:15:00,4.09565,4.10235,4.09133,4.10212,8260000.0
2008-12-23 23:20:00,4.10043,4.11431,4.09556,4.11005,25520000.0
2008-12-23 23:25:00,4.09806,4.10123,4.09209,4.09942,5250000.0
2008-12-23 23:30:00,4.09723,4.09943,4.09015,4.09882,4880000.0
2008-12-23 23:35:00,4.10071,4.10071,4.0974,4.0974,1880000.0
2008-12-23 23:40:00,4.09827,4.10241,4.09297,4.1001,4890000.0
2008-12-23 23:45:00,4.09927,4.10564,4.09392,4.10067,12770000.0
2008-12-23 23:50:00,4.09781,4.10243,4.0925,4.09954,5250000.0
2008-12-23 23:55:00,4.09532,4.09616,4.09532,4.09616,1500000.0
2008-12-24 00:00:00,4.102,4.1032,4.09259,4.09959,22510000.0
2008-12-24 00:05:00,4.10051,4.10051,4.09224,4.09224,1500000.0
2008-12-24 00:10:00,4.09854,4.10181,4.09248,4.09954,5250000.0
2008-12-24 00:15:00,4.09853,4.10403,4.09308,4.09986,10500000.0
2008-12-24 00:30:00,4.10249,4.10249,4.08941,4.08941,19140000.0
2008-12-24 00:45:00,4.09877,4.10282,4.09224,4.09224,6380000.0
2008-12-24 00:50:00,4.0967,4.10208,4.09014,4.09683,28530000.0
2008-12-24 01:00:00,4.09907,4.10312,4.09255,4.09255,6750000.0
2008-12-24 01:15:00,4.09937,4.10342,4.09402,4.10127,4880000.0
2008-12-24 01:25:00,4.09801,4.1049,4.09401,4.10073,7140000.0
2008-12-24 01:30:00,4.09685,4.10332,4.0927,4.09967,11250000.0
2008-12-24 01:45:00,4.09917,4.10322,4.09382,4.10107,4510000.0
2008-12-24 02:10:00,4.10095,4.10095,4.09427,4.09506,6410000.0
2008-12-24 02:15:00,4.09907,4.10312,4.09372,4.10097,4880000.0
2008-12-24 02:30:00,4.09685,4.10332,4.09392,4.10332,9000000.0
2008-12-24 02:40:00,4.10254,4.10254,4.09703,4.09703,1500000.0
2008-12-24 03:00:00,4.09927,4.10332,4.09211,4.10112,8640000.0
2008-12-24 03:15:00,4.09725,4.10372,4.09432,4.10372,6750000.0
2008-12-24 03:30:00,4.09695,4.10342,4.09402,4.10342,9380000.0
2008-12-24 03:35:00,4.10313,4.10848,4.10167,4.10198,6760000.0
2008-12-24 03:45:00,4.10468,4.10942,4.10002,4.10002,3760000.0
2008-12-24 04:00:00,4.10443,4.10933,4.09892,4.10393,10890000.0
2008-12-24 04:05:00,4.1077,4.1077,4.09979,4.1029,6760000.0
2008-12-24 04:15:00,4.10265,4.10926,4.09972,4.10848,9020000.0
2008-12-24 04:20:00,4.09884,4.11107,4.09884,4.1033,6000000.0
2008-12-24 04:25:00,4.10832,4.10832,4.10125,4.10829,11250000.0
2008-12-24 04:30:00,4.10265,4.10978,4.09882,4.10978,12000000.0
2008-12-24 04:35:00,4.10363,4.10688,4.0994,4.10688,4500000.0
2008-12-24 04:45:00,4.10798,4.10946,4.09922,4.10354,12750000.0
2008-12-24 05:00:00,4.10285,4.10992,4.09992,4.10932,7510000.0
2008-12-24 05:15:00,4.10245,4.10902,4.09952,4.10892,12380000.0
2008-12-24 05:30:00,4.10275,4.10922,4.09982,4.10922,9020000.0
2008-12-24 05:40:00,4.10892,4.10965,4.10434,4.10965,6750000.0
2008-12-24 05:50:00,4.10684,4.10684,4.09562,4.10158,7880000.0
2008-12-24 06:00:00,4.10362,4.10892,4.09952,4.10892,11630000.0
2008-12-24 06:15:00,4.10373,4.10902,4.09962,4.10394,18000000.0
2008-12-24 06:30:00,4.10363,4.10896,4.09952,4.10625,19880000.0
2008-12-24 06:45:00,4.10363,4.10941,4.09952,4.10559,10510000.0
2008-12-24 07:00:00,4.10383,4.10954,4.09953,4.09972,12380000.0
2008-12-24 07:05:00,4.10178,4.11019,4.10178,4.10733,6750000.0
2008-12-24 07:15:00,4.10245,4.10908,4.09952,4.10353,9750000.0
2008-12-24 07:25:00,4.102,4.10642,4.09642,4.10351,4880000.0
2008-12-24 07:30:00,4.10183,4.10712,4.09772,4.09772,6380000.0
2008-12-24 07:45:00,4.10223,4.10749,4.09812,4.10377,6000000.0
2008-12-24 08:00:00,4.10244,4.10801,4.10218,4.10278,11640000.0
2008-12-24 08:15:00,4.10183,4.10776,4.10085,4.1067,6000000.0
2008-12-24 08:25:00,4.10466,4.10674,4.09684,4.1005,16130000.0
2008-12-24 08:30:00,4.10772,4.10772,4.09832,4.09832,5250000.0
2008-12-24 08:40:00,4.10122,4.10548,4.0933,4.0933,5640000.0
2008-12-24 08:45:00,4.10138,4.10683,4.0997,4.10681,10130000.0
2008-12-24 08:50:00,4.10462,4.10487,4.09958,4.1034,4880000.0
2008-12-24 08:55:00,4.10174,4.10684,4.10174,4.10538,7880000.0
2008-12-24 09:00:00,4.10507,4.10659,4.09512,4.10253,14250000.0
2008-12-24 09:05:00,4.10197,4.10197,4.08986,4.08986,6760000.0
2008-12-24 09:10:00,4.09377,4.10412,4.09377,4.10207,9010000.0
2008-12-24 09:15:00,4.09612,4.1064,4.09343,4.09355,19500000.0
2008-12-24 09:20:00,4.094,4.10201,4.08608,4.08879,23650000.0
2008-12-24 09:25:00,4.09595,4.10185,4.09178,4.09954,16520000.0
2008-12-24 09:30:00,4.09794,4.10224,4.09672,4.10137,9390000.0
2008-12-24 09:35:00,4.09711,4.10002,4.08918,4.09638,11640000.0
2008-12-24 09:40:00,4.09308,4.09889,4.08608,4.08993,32700000.0
2008-12-24 09:45:00,4.09026,4.10197,4.08771,4.08889,32270000.0
2008-12-24 09:50:00,4.09058,4.09403,4.08035,4.09113,23280000.0
2008-12-24 09:55:00,4.09365,4.09846,4.08579,4.09227,22900000.0
2008-12-24 10:00:00,4.09295,4.09714,4.08535,4.08602,18420000.0
2008-12-24 10:05:00,4.09199,4.09846,4.0852,4.09328,24020000.0
2008-12-24 10:10:00,4.09299,4.09331,4.08774,4.08968,9380000.0
2008-12-24 10:15:00,4.09518,4.09518,4.07968,4.08859,32270000.0
2008-12-24 10:20:00,4.08859,4.08976,4.07813,4.07929,22880000.0
2008-12-24 10:25:00,4.08095,4.08722,4.06846,4.07748,33390000.0
2008-12-24 10:30:00,4.07642,4.07828,4.06614,4.07568,25130000.0
2008-12-24 10:35:00,4.07352,4.08804,4.07297,4.08408,23290000.0
2008-12-24 10:40:00,4.08442,4.09236,4.0796,4.08204,34170000.0
2008-12-24 10:45:00,4.08868,4.08938,4.07686,4.08401,19500000.0
2008-12-24 10:50:00,4.08669,4.09232,4.07823,4.09125,30010000.0
2008-12-24 10:55:00,4.09064,4.09783,4.08254,4.09627,49520000.0
2008-12-24 11:00:00,4.09621,4.09621,4.08065,4.0915,40530000.0
2008-12-24 11:05:00,4.09468,4.10032,4.0868,4.09644,35270000.0
2008-12-24 11:10:00,4.0874,4.09983,4.08429,4.09341,42760000.0
2008-12-24 11:15:00,4.09063,4.09598,4.08283,4.09467,34520000.0
2008-12-24 11:20:00,4.0939,4.09612,4.08427,4.09369,28880000.0
2008-12-24 11:25:00,4.09335,4.09938,4.08402,4.09847,38650000.0
2008-12-24 11:30:00,4.1015,4.1015,4.08674,4.0891,46900000.0
2008-12-24 11:35:00,4.09827,4.09902,4.08735,4.09846,19880000.0
2008-12-24 11:40:00,4.09857,4.09882,4.08684,4.09537,27420000.0
2008-12-24 11:45:00,4.09023,4.10175,4.08807,4.09522,38640000.0
2008-12-24 11:50:00,4.10049,4.10049,4.08866,4.09795,23270000.0
2008-12-24 11:55:00,4.09806,4.09841,4.08094,4.094,45770000.0
2008-12-24 12:00:00,4.08975,4.09722,4.08205,4.09149,31530000.0
2008-12-24 12:05:00,4.08168,4.0964,4.08168,4.0915,19130000.0
2008-12-24 12:10:00,4.09354,4.09697,4.08187,4.08702,30030000.0
2008-12-24 12:15:00,4.09363,4.09718,4.08565,4.09598,30400000.0
2008-12-24 12:20:00,4.09718,4.09845,4.08862,4.09837,24000000.0
2008-12-24 12:25:00,4.0996,4.10004,4.09418,4.09702,7880000.0
2008-12-24 12:30:00,4.09865,4.0992,4.08681,4.0969,33390000.0
2008-12-24 12:35:00,4.09618,4.10085,4.08718,4.09872,26270000.0
2008-12-24 12:40:00,4.10085,4.10518,4.09375,4.09375,9000000.0
2008-12-24 12:45:00,4.1009,4.10482,4.08704,4.10084,29270000.0
2008-12-24 12:50:00,4.09154,4.09919,4.08424,4.09789,28130000.0
2008-12-24 12:55:00,4.09861,4.10033,4.08894,4.09398,31130000.0
2008-12-24 13:00:00,4.1008,4.10084,4.08547,4.09524,42440000.0
2008-12-24 13:05:00,4.09622,4.09622,4.08612,4.09033,11250000.0
2008-12-24 13:10:00,4.09612,4.09751,4.08662,4.09437,22130000.0
2008-12-24 13:15:00,4.09816,4.10589,4.09283,4.10479,28150000.0
2008-12-24 13:20:00,4.09982,4.10564,4.09353,4.1049,27020000.0
2008-12-24 13:25:00,4.10367,4.10471,4.09495,4.09811,27010000.0
2008-12-24 13:30:00,4.09974,4.10482,4.08987,4.09481,30780000.0
2008-12-24 13:35:00,4.09542,4.09972,4.08707,4.09838,27020000.0
2008-12-24 13:40:00,4.09794,4.10038,4.08888,4.09797,22900000.0
2008-12-24 13:45:00,4.09892,4.10294,4.09007,4.0971,23660000.0
2008-12-24 13:50:00,4.09526,4.099,4.07512,4.08293,52920000.0
2008-12-24 13:55:00,4.08028,4.08768,4.07555,4.08401,32650000.0
2008-12-24 14:00:00,4.07997,4.09101,4.07862,4.07949,18400000.0
2008-12-24 14:05:00,4.08391,4.0849,4.07589,4.08078,42040000.0
2008-12-24 14:10:00,4.07738,4.08793,4.07587,4.08392,22530000.0
2008-12-24 14:15:00,4.08452,4.08743,4.07863,4.08471,24040000.0
2008-12-24 14:20:00,4.08764,4.09428,4.08186,4.08891,33030000.0
2008-12-24 14:25:00,4.08719,4.09973,4.081,4.08962,43530000.0
2008-12-24 14:30:00,4.09115,4.09363,4.0806,4.08814,22150000.0
2008-12-24 14:35:00,4.08292,4.0907,4.07479,4.0907,28140000.0
2008-12-24 14:40:00,4.08928,4.08928,4.07519,4.08093,26630000.0
2008-12-24 14:45:00,4.08267,4.08472,4.07298,4.07865,31160000.0
2008-12-24 14:50:00,4.07489,4.08088,4.06972,4.07717,25530000.0
2008-12-24 14:55:00,4.0778,4.08208,4.07413,4.07793,13130000.0
2008-12-24 15:00:00,4.08269,4.08391,4.07282,4.08178,16130000.0
2008-12-24 15:05:00,4.07617,4.08112,4.06927,4.07982,11250000.0
2008-12-24 15:10:00,4.07835,4.08333,4.07314,4.08215,18010000.0
2008-12-24 15:15:00,4.07698,4.08388,4.07462,4.08388,7880000.0
2008-12-24 15:20:00,4.07695,4.08337,4.07525,4.08219,6010000.0
2008-12-24 15:25:00,4.07919,4.08454,4.07171,4.07443,39410000.0
2008-12-24 15:30:00,4.08502,4.08502,4.07615,4.07893,18390000.0
2008-12-24 15:35:00,4.0734,4.08452,4.07266,4.08308,18390000.0
2008-12-24 15:40:00,4.08142,4.08356,4.07166,4.07985,25550000.0
2008-12-24 15:45:00,4.0804,4.08168,4.07338,4.07499,24040000.0
2008-12-24 15:50:00,4.08106,4.08179,4.07404,4.07546,21380000.0
2008-12-24 15:55:00,4.07805,4.07995,4.0714,4.07532,24010000.0
2008-12-24 16:00:00,4.08047,4.08047,4.0685,4.07819,16880000.0
2008-12-24 16:05:00,4.07218,4.08024,4.06853,4.08019,27770000.0
2008-12-24 16:10:00,4.07617,4.0824,4.07207,4.07967,31130000.0
2008-12-24 16:15:00,4.08493,4.08673,4.07197,4.07982,34510000.0
2008-12-24 16:20:00,4.08132,4.08203,4.07172,4.07604,12380000.0
2008-12-24 16:25:00,4.07841,4.08417,4.0745,4.07798,18380000.0
2008-12-24 16:30:00,4.07845,4.08551,4.07259,4.0824,11250000.0
2008-12-24 16:35:00,4.08251,4.08521,4.07796,4.08059,19510000.0
2008-12-24 16:40:00,4.08598,4.08907,4.07877,4.08344,15750000.0
2008-12-24 16:45:00,4.08466,4.08682,4.07645,4.08342,5640000.0
2008-12-24 16:50:00,4.08456,4.08456,4.06942,4.0757,13880000.0
2008-12-24 16:55:00,4.07601,4.08072,4.06777,4.07706,32640000.0
2008-12-24 17:00:00,4.07473,4.08087,4.0708,4.0708,7500000.0
2008-12-24 17:05:00,4.07817,4.07978,4.06808,4.07767,11650000.0
2008-12-24 17:15:00,4.08181,4.08216,4.0743,4.07865,7500000.0
2008-12-24 17:30:00,4.0787,4.08141,4.0741,4.07906,7140000.0
2008-12-24 17:35:00,4.07577,4.08001,4.07012,4.07252,21010000.0
2008-12-24 17:45:00,4.07678,4.08092,4.07634,4.07634,6000000.0
2008-12-24 17:50:00,4.07398,4.07797,4.06922,4.07797,5250000.0
2008-12-24 18:00:00,4.08141,4.08141,4.07152,4.07418,8250000.0
2008-12-24 18:05:00,4.07387,4.07792,4.06852,4.07577,4510000.0
2008-12-24 18:15:00,4.07897,4.08063,4.07205,4.07632,10890000.0
2008-12-24 18:20:00,4.07253,4.0766,4.0722,4.0766,4130000.0
2008-12-24 18:30:00,4.07597,4.07682,4.06742,4.07467,5630000.0
2008-12-24 19:00:00,4.08487,4.08892,4.07952,4.08677,5250000.0
2008-12-24 19:15:00,4.08457,4.08862,4.07922,4.08647,4510000.0
2008-12-24 19:30:00,4.08277,4.08682,4.07742,4.08467,5250000.0
2008-12-25 04:40:00,4.08842,4.08873,4.08168,4.08842,7880000.0
2008-12-25 05:00:00,4.08145,4.08852,4.07852,4.08792,7510000.0
2008-12-25 05:15:00,4.08195,4.08852,4.07902,4.08842,12010000.0
2008-12-25 05:30:00,4.08195,4.08842,4.07902,4.08842,9760000.0
2008-12-25 05:45:00,4.08225,4.08872,4.07932,4.08872,8260000.0
2008-12-25 06:00:00,4.08302,4.08832,4.07892,4.08832,11630000.0
2008-12-25 06:15:00,4.08273,4.08802,4.07862,4.08294,18000000.0
2008-12-25 06:30:00,4.08333,4.08866,4.07922,4.08595,20250000.0
2008-12-25 06:45:00,4.08303,4.08881,4.07892,4.08499,10510000.0
2008-12-25 20:00:00,4.09072,4.09232,4.08683,4.09072,4500000.0
2008-12-25 20:15:00,4.08827,4.09232,4.08292,4.09017,4880000.0
2008-12-26 00:40:00,4.08857,4.09281,4.08292,4.08532,25500000.0
2008-12-26 01:00:00,4.08857,4.09262,4.08322,4.09047,4880000.0
2008-12-26 01:15:00,4.08807,4.09212,4.08272,4.08997,4510000.0
2008-12-26 01:30:00,4.08595,4.09242,4.08302,4.09242,6000000.0
2008-12-26 01:45:00,4.08867,4.09272,4.08332,4.09057,4880000.0
2008-12-26 02:15:00,4.08887,4.09292,4.08352,4.09077,5250000.0
2008-12-26 02:30:00,4.08675,4.09322,4.08382,4.09322,9000000.0
2008-12-26 02:40:00,4.09324,4.09324,4.08773,4.08773,1500000.0
2008-12-26 03:00:00,4.08787,4.09192,4.08252,4.08977,4140000.0
2008-12-26 03:15:00,4.08525,4.09172,4.08232,4.09172,6750000.0
2008-12-26 08:00:00,4.08714,4.09302,4.08573,4.0865,11270000.0
2008-12-26 08:05:00,4.08714,4.09245,4.08267,4.08267,6000000.0
2008-12-26 08:15:00,4.08823,4.09416,4.08725,4.0931,6000000.0
2008-12-26 08:20:00,4.09219,4.09221,4.08215,4.0912,21380000.0
2008-12-26 08:30:00,4.09226,4.09233,4.08227,4.08227,5250000.0
2008-12-26 08:45:00,4.08931,4.09214,4.08273,4.09099,12750000.0
2008-12-26 09:05:00,4.08817,4.09192,4.0855,4.09167,12750000.0
2008-12-26 09:10:00,4.09142,4.09226,4.08181,4.09129,16140000.0
2008-12-26 09:20:00,4.0909,4.09241,4.08292,4.08591,16140000.0
2008-12-26 09:25:00,4.09136,4.09253,4.08107,4.0915,22510000.0
2008-12-26 09:30:00,4.08765,4.09365,4.08292,4.08982,43560000.0
2008-12-26 09:35:00,4.08668,4.09302,4.08255,4.08994,12010000.0
2008-12-26 09:40:00,4.0888,4.09191,4.08004,4.08375,18040000.0
2008-12-26 09:45:00,4.08079,4.08079,4.07326,4.0743,6750000.0
2008-12-26 09:50:00,4.08956,4.08956,4.07276,4.08295,14250000.0
2008-12-26 09:55:00,4.07536,4.08885,4.07536,4.08168,13890000.0
2008-12-26 10:00:00,4.08352,4.08394,4.07992,4.08257,4510000.0
2008-12-26 10:10:00,4.08099,4.08099,4.07535,4.07726,9750000.0
2008-12-26 10:15:00,4.08388,4.08655,4.07452,4.08297,18770000.0
2008-12-26 10:20:00,4.08275,4.08276,4.07312,4.07788,7880000.0
2008-12-26 10:25:00,4.07749,4.08461,4.07487,4.08063,7140000.0
2008-12-26 10:30:00,4.08269,4.08347,4.07878,4.07904,5250000.0
2008-12-26 10:45:00,4.08288,4.08442,4.07264,4.08073,14630000.0
2008-12-26 10:50:00,4.07699,4.08222,4.07699,4.08166,6750000.0
2008-12-26 10:55:00,4.08084,4.08826,4.07138,4.08312,42030000.0
2008-12-26 11:00:00,4.08365,4.08444,4.07462,4.07602,19140000.0
2008-12-26 11:05:00,4.07813,4.0848,4.07813,4.08248,5640000.0
2008-12-26 11:10:00,4.08276,4.08276,4.07521,4.08182,9390000.0
2008-12-26 11:15:00,4.07924,4.08438,4.07309,4.08194,16920000.0
2008-12-26 11:25:00,4.08852,4.08921,4.08027,4.08027,4140000.0
2008-12-26 11:35:00,4.09131,4.09475,4.08224,4.09081,6750000.0
2008-12-26 11:50:00,4.09141,4.09192,4.08035,4.08676,7500000.0
2008-12-26 11:55:00,4.09018,4.09363,4.08688,4.09192,9000000.0
2008-12-26 12:10:00,4.08826,4.08826,4.07082,4.07082,5250000.0
2008-12-26 12:15:00,4.08234,4.08412,4.07472,4.08408,14260000.0
2008-12-26 12:20:00,4.08296,4.08296,4.0764,4.0764,13510000.0
2008-12-26 12:30:00,4.08351,4.08413,4.07691,4.08249,11260000.0
2008-12-26 12:35:00,4.09197,4.09273,4.08802,4.09155,6010000.0
2008-12-26 12:40:00,4.08995,4.09223,4.08342,4.09164,9750000.0
2008-12-26 12:45:00,4.09179,4.09322,4.08814,4.08814,4880000.0
2008-12-26 12:50:00,4.08877,4.09265,4.08438,4.09142,12780000.0
2008-12-26 12:55:00,4.09199,4.09251,4.086,4.092,13130000.0
2008-12-26 13:00:00,4.09288,4.09346,4.08406,4.08939,15810000.0
2008-12-26 13:10:00,4.09176,4.092,4.08645,4.08883,10500000.0
2008-12-26 13:15:00,4.09336,4.09336,4.08589,4.09173,13500000.0
2008-12-26 13:20:00,4.092,4.092,4.08183,4.08506,10130000.0
2008-12-26 13:25:00,4.08348,4.09474,4.08348,4.0881,10130000.0
2008-12-26 13:30:00,4.08788,4.0939,4.08788,4.09178,4880000.0
2008-12-26 13:45:00,4.09186,4.09186,4.08236,4.09029,8250000.0
2008-12-26 14:00:00,4.08382,4.09333,4.08382,4.09256,5640000.0
2008-12-26 14:15:00,4.09179,4.09179,4.08668,4.09152,6750000.0
2008-12-26 14:20:00,4.08949,4.09624,4.08264,4.0897,28890000.0
2008-12-26 14:30:00,4.09165,4.09219,4.08015,4.08982,23260000.0
2008-12-26 14:35:00,4.08585,4.09477,4.08029,4.09178,16130000.0
2008-12-26 14:40:00,4.0912,4.09213,4.08616,4.0888,7130000.0
2008-12-26 14:55:00,4.09886,4.09982,4.08731,4.09083,19910000.0
2008-12-26 15:00:00,4.10147,4.10244,4.07813,4.08677,25890000.0
2008-12-26 15:05:00,4.08004,4.08934,4.08004,4.08878,7880000.0
2008-12-26 15:10:00,4.07944,4.08914,4.07944,4.08138,18380000.0
2008-12-26 15:15:00,4.07698,4.08388,4.07462,4.08388,8250000.0
2008-12-26 15:20:00,4.07675,4.08526,4.06788,4.07089,14260000.0
2008-12-26 15:25:00,4.07962,4.08315,4.0751,4.08315,16170000.0
2008-12-26 15:30:00,4.08558,4.08558,4.07998,4.08444,12390000.0
2008-12-26 15:35:00,4.08528,4.09113,4.0718,4.08096,21030000.0
2008-12-26 15:40:00,4.0803,4.0803,4.07026,4.0766,10130000.0
2008-12-26 15:45:00,4.09192,4.09436,4.08244,4.0852,13910000.0
2008-12-26 15:50:00,4.09209,4.09282,4.08663,4.09147,6760000.0
2008-12-26 16:00:00,4.09356,4.09356,4.0854,4.0904,23270000.0
2008-12-26 16:10:00,4.08811,4.09245,4.08254,4.08637,12760000.0
2008-12-26 16:20:00,4.08996,4.09067,4.08147,4.08602,6750000.0
2008-12-26 16:25:00,4.0915,4.0921,4.08258,4.08544,13890000.0
2008-12-26 16:30:00,4.08793,4.0937,4.0778,4.08893,24770000.0
2008-12-26 16:40:00,4.09128,4.0945,4.0834,4.09191,22510000.0
2008-12-26 16:45:00,4.09282,4.09282,4.08342,4.09104,5250000.0
2008-12-26 17:00:00,4.08833,4.09295,4.08352,4.09207,13900000.0
2008-12-26 17:15:00,4.09371,4.09406,4.08078,4.08729,20630000.0
2008-12-26 17:30:00,4.09157,4.09438,4.08712,4.09412,6770000.0
2008-12-26 17:35:00,4.08786,4.09358,4.0837,4.08881,5260000.0
2008-12-26 17:45:00,4.08868,4.09282,4.08187,4.09107,11250000.0
2008-12-26 18:00:00,4.09381,4.09381,4.08274,4.0892,15380000.0
2008-12-26 18:10:00,4.09168,4.0926,4.08203,4.09193,13500000.0
2008-12-26 18:15:00,4.09199,4.09426,4.08693,4.09227,12780000.0
2008-12-26 18:30:00,4.08897,4.09302,4.07308,4.07785,20650000.0
2008-12-26 18:35:00,4.07429,4.08145,4.07292,4.07515,6000000.0
2008-12-26 18:45:00,4.08296,4.08298,4.07813,4.07888,4880000.0
2008-12-26 18:50:00,4.07808,4.08337,4.07288,4.07974,4510000.0
2008-12-26 19:00:00,4.07897,4.08302,4.07362,4.08087,5250000.0
2008-12-26 19:15:00,4.07907,4.08312,4.07372,4.08097,4510000.0
2008-12-26 19:20:00,4.07555,4.08202,4.07262,4.07634,6750000.0
2008-12-26 19:30:00,4.07937,4.08342,4.07402,4.08127,4880000.0
2008-12-26 19:45:00,4.08302,4.08302,4.07753,4.08196,3750000.0
2008-12-26 20:00:00,4.08152,4.08312,4.07763,4.08152,4500000.0
2008-12-26 20:05:00,4.07642,4.0781,4.0728,4.07521,3750000.0
2008-12-26 20:15:00,4.07887,4.08292,4.07352,4.08077,5250000.0
2008-12-26 20:30:00,4.08342,4.08754,4.07117,4.07117,16910000.0
2008-12-26 20:35:00,4.07757,4.08172,4.07116,4.0785,9760000.0
2008-12-26 20:45:00,4.07905,4.08291,4.07254,4.07917,5250000.0
2008-12-26 20:55:00,4.07749,4.08207,4.072,4.07887,4880000.0
2008-12-26 21:00:00,4.07847,4.08252,4.07312,4.08037,5250000.0
2008-12-26 21:10:00,4.07714,4.08068,4.07121,4.07869,4880000.0
2008-12-26 21:15:00,4.07897,4.08302,4.07362,4.08087,4140000.0
2008-12-26 21:30:00,4.07907,4.08312,4.07372,4.08097,5250000.0
2008-12-26 21:40:00,4.07242,4.08052,4.07112,4.08052,7500000.0
2008-12-26 21:45:00,4.07877,4.08252,4.07877,4.08252,1500000.0
2008-12-26 21:55:00,4.09186,4.09218,4.07592,4.08354,15000000.0
2008-12-26 22:00:00,4.07886,4.08285,4.07265,4.07962,6750000.0
2008-12-26 22:05:00,4.07777,4.08204,4.07234,4.07967,4510000.0
2008-12-26 22:10:00,4.07856,4.08154,4.07221,4.07939,4880000.0
2008-12-26 22:15:00,4.07977,4.08382,4.07269,4.07965,9390000.0
2008-12-26 22:30:00,4.07967,4.08372,4.06675,4.07553,22150000.0
2008-12-26 22:45:00,4.07627,4.08032,4.07092,4.07817,4880000.0
2008-12-26 22:55:00,4.07561,4.07934,4.06989,4.07705,5250000.0
2008-12-26 23:00:00,4.07657,4.08062,4.07122,4.07847,4880000.0
2008-12-26 23:15:00,4.07405,4.08075,4.06973,4.08052,7150000.0
2008-12-26 23:25:00,4.06695,4.07342,4.06402,4.07342,6000000.0
2008-12-29 00:25:00,4.08737,4.09142,4.08202,4.08927,4880000.0
2008-12-29 00:30:00,4.08927,4.09332,4.08392,4.09117,4880000.0
2008-12-29 00:35:00,4.08794,4.09123,4.08209,4.0894,4880000.0
2008-12-29 00:40:00,4.08859,4.09432,4.08447,4.08531,25500000.0
2008-12-29 00:45:00,4.09213,4.09213,4.09199,4.09199,1500000.0
2008-12-29 01:00:00,4.08927,4.09332,4.08392,4.09117,5250000.0
2008-12-29 01:05:00,4.08958,4.09298,4.0812,4.08198,19530000.0
2008-12-29 01:15:00,4.08917,4.09322,4.08186,4.08918,10890000.0
2008-12-29 01:25:00,4.08812,4.09292,4.08285,4.08974,4880000.0
2008-12-29 01:30:00,4.08695,4.09342,4.08402,4.09342,6000000.0
2008-12-29 01:40:00,4.09131,4.09145,4.08122,4.08916,8630000.0
2008-12-29 01:45:00,4.08987,4.09178,4.08044,4.08044,8630000.0
2008-12-29 01:50:00,4.08824,4.09407,4.08329,4.08998,4510000.0
2008-12-29 02:15:00,4.09312,4.09312,4.08372,4.08578,8250000.0
2008-12-29 02:25:00,4.09173,4.09173,4.08158,4.08478,6000000.0
2008-12-29 02:30:00,4.08743,4.08743,4.08743,4.08743,750000.0
2008-12-29 02:35:00,4.09169,4.09169,4.08179,4.08523,6000000.0
2008-12-29 02:45:00,4.09342,4.09342,4.08402,4.08695,6000000.0
2008-12-29 02:50:00,4.08596,4.08596,4.07402,4.07827,6000000.0
2008-12-29 02:55:00,4.08192,4.09102,4.08192,4.09102,1500000.0
2008-12-29 03:00:00,4.09114,4.09114,4.07927,4.08326,6000000.0
2008-12-29 03:15:00,4.08532,4.09281,4.08292,4.08857,25500000.0
2008-12-29 03:30:00,4.09222,4.09222,4.08282,4.08575,6000000.0
2008-12-29 03:45:00,4.09182,4.09182,4.08242,4.08535,6000000.0
2008-12-29 03:50:00,4.09073,4.09073,4.08065,4.08378,6000000.0
2008-12-29 03:55:00,4.09104,4.09104,4.08158,4.08456,6000000.0
2008-12-29 04:00:00,4.09119,4.09119,4.07963,4.08436,7500000.0
2008-12-29 04:10:00,4.09083,4.09083,4.08088,4.08384,6000000.0
2008-12-29 04:30:00,4.09242,4.09242,4.08302,4.08595,6000000.0
2008-12-29 04:40:00,4.09172,4.09295,4.08111,4.08484,7890000.0
2008-12-29 04:45:00,4.08912,4.09117,4.08615,4.08661,5250000.0
2008-12-29 05:15:00,4.09312,4.09312,4.08372,4.08549,7500000.0
2008-12-29 05:30:00,4.09212,4.09212,4.08272,4.08565,6000000.0
2008-12-29 06:00:00,4.11532,4.11532,4.10592,4.10885,6000000.0
2008-12-29 06:05:00,4.11033,4.11033,4.10426,4.11001,7500000.0
2008-12-29 06:15:00,4.11418,4.11418,4.10237,4.10487,6000000.0
2008-12-29 06:20:00,4.11205,4.11292,4.10345,4.10525,8250000.0
2008-12-29 06:30:00,4.11512,4.11512,4.10572,4.10865,6000000.0
2008-12-29 06:45:00,4.11024,4.11532,4.10592,4.10885,7130000.0
2008-12-29 07:00:00,4.11912,4.11912,4.10972,4.11265,6000000.0
2008-12-29 07:15:00,4.11362,4.12111,4.11122,4.11687,25500000.0
2008-12-29 07:30:00,4.11502,4.11502,4.10562,4.10855,6000000.0
2008-12-29 07:45:00,4.10876,4.10989,4.09864,4.10302,18000000.0
2008-12-29 07:50:00,4.10453,4.10726,4.10172,4.10501,3750000.0
2008-12-29 07:55:00,4.10587,4.11097,4.10189,4.10874,6000000.0
2008-12-29 08:00:00,4.11252,4.11252,4.10312,4.10573,12750000.0
2008-12-29 08:05:00,4.11102,4.11157,4.10162,4.10455,10500000.0
2008-12-29 08:10:00,4.112,4.1133,4.10404,4.11108,10500000.0
2008-12-29 08:15:00,4.10546,4.10973,4.10097,4.10403,5250000.0
2008-12-29 08:25:00,4.1107,4.1107,4.10079,4.10423,6000000.0
2008-12-29 08:30:00,4.11249,4.11252,4.0997,4.10372,9750000.0
2008-12-29 08:35:00,4.11029,4.11067,4.06431,4.06879,12000000.0
2008-12-29 08:40:00,4.07682,4.07685,4.06742,4.07636,8250000.0
2008-12-29 08:45:00,4.07802,4.08649,4.06565,4.06618,22500000.0
2008-12-29 08:50:00,4.07569,4.07569,4.06441,4.06882,6000000.0
2008-12-29 09:00:00,4.07513,4.07818,4.06838,4.07625,12000000.0
2008-12-29 09:05:00,4.07613,4.07746,4.07099,4.07588,13130000.0
2008-12-29 09:10:00,4.07339,4.08345,4.06883,4.07668,27440000.0
2008-12-29 09:15:00,4.07781,4.07922,4.06763,4.07666,8270000.0
2008-12-29 09:20:00,4.07573,4.07707,4.07154,4.07154,7510000.0
2008-12-29 09:25:00,4.07163,4.08025,4.06909,4.07141,20270000.0
2008-12-29 09:30:00,4.07214,4.08085,4.06506,4.0776,17640000.0
2008-12-29 09:35:00,4.07294,4.08583,4.06767,4.08098,28140000.0
2008-12-29 09:40:00,4.083,4.08516,4.07508,4.08258,32650000.0
2008-12-29 09:45:00,4.08419,4.08419,4.07063,4.08134,37530000.0
2008-12-29 09:50:00,4.08146,4.08146,4.06746,4.06878,24020000.0
2008-12-29 09:55:00,4.07823,4.08281,4.06715,4.07928,37540000.0
2008-12-29 10:00:00,4.07749,4.08693,4.07223,4.0828,53290000.0
2008-12-29 10:05:00,4.08116,4.08401,4.07086,4.07553,16890000.0
2008-12-29 10:10:00,4.07786,4.09078,4.07461,4.07873,30010000.0
2008-12-29 10:15:00,4.08041,4.08772,4.07266,4.08686,32650000.0
2008-12-29 10:20:00,4.08024,4.10955,4.07707,4.09401,62280000.0
2008-12-29 10:25:00,4.09064,4.10152,4.08328,4.09541,33790000.0
2008-12-29 10:30:00,4.09483,4.11343,4.09136,4.10731,56290000.0
2008-12-29 10:35:00,4.10923,4.1324,4.10551,4.1269,47660000.0
2008-12-29 10:40:00,4.12699,4.14247,4.11849,4.13334,33400000.0
2008-12-29 10:45:00,4.12847,4.14271,4.12367,4.14022,30400000.0
2008-12-29 10:50:00,4.13553,4.14793,4.13222,4.13291,31900000.0
2008-12-29 10:55:00,4.13842,4.13842,4.12216,4.13148,36770000.0
2008-12-29 11:00:00,4.13495,4.15193,4.13227,4.14527,37890000.0
2008-12-29 11:05:00,4.149,4.15871,4.14198,4.14385,36020000.0
2008-12-29 11:10:00,4.147,4.15989,4.14228,4.15985,31920000.0
2008-12-29 11:15:00,4.1553,4.17989,4.15226,4.17989,40140000.0
2008-12-29 11:20:00,4.17203,4.18272,4.1593,4.17376,38660000.0
2008-12-29 11:25:00,4.17338,4.18279,4.16261,4.17594,32640000.0
2008-12-29 11:30:00,4.18283,4.18814,4.17495,4.18323,33760000.0
2008-12-29 11:35:00,4.17457,4.20662,4.17457,4.19294,38650000.0
2008-12-29 11:40:00,4.19488,4.19887,4.18201,4.19887,39770000.0
2008-12-29 11:45:00,4.19903,4.19948,4.18062,4.18764,35660000.0
2008-12-29 11:50:00,4.19189,4.19259,4.17155,4.17237,36010000.0
2008-12-29 11:55:00,4.17817,4.17993,4.15873,4.16388,29650000.0
2008-12-29 12:00:00,4.16137,4.16711,4.15626,4.16134,38270000.0
2008-12-29 12:05:00,4.15559,4.16158,4.14243,4.14996,32280000.0
2008-12-29 12:10:00,4.14506,4.15923,4.14232,4.15572,31150000.0
2008-12-29 12:15:00,4.15685,4.15924,4.14623,4.15664,42770000.0
2008-12-29 12:20:00,4.15878,4.17505,4.14875,4.16752,41280000.0
2008-12-29 12:25:00,4.15976,4.16845,4.15616,4.16168,37160000.0
2008-12-29 12:30:00,4.15304,4.16367,4.14839,4.1527,45030000.0
2008-12-29 12:35:00,4.15593,4.16025,4.14615,4.15065,37920000.0
2008-12-29 12:40:00,4.15878,4.15918,4.14649,4.15083,37140000.0
2008-12-29 12:45:00,4.15928,4.16489,4.14932,4.15687,55160000.0
2008-12-29 12:50:00,4.1523,4.16165,4.14826,4.15402,31140000.0
2008-12-29 12:55:00,4.16204,4.16441,4.14831,4.15993,37890000.0
2008-12-29 13:00:00,4.15049,4.16378,4.14948,4.15723,38670000.0
2008-12-29 13:05:00,4.16164,4.16395,4.14833,4.15785,31530000.0
2008-12-29 13:10:00,4.16145,4.16411,4.14886,4.15992,33020000.0
2008-12-29 13:15:00,4.16105,4.16356,4.15194,4.15898,31520000.0
2008-12-29 13:20:00,4.16014,4.16164,4.14835,4.15584,36760000.0
2008-12-29 13:25:00,4.15862,4.16186,4.14843,4.16018,36030000.0
2008-12-29 13:30:00,4.15958,4.16484,4.14833,4.15491,43900000.0
2008-12-29 13:35:00,4.15596,4.16084,4.15034,4.15903,45020000.0
2008-12-29 13:40:00,4.14906,4.16263,4.14906,4.15763,40160000.0
2008-12-29 13:45:00,4.15952,4.16095,4.15011,4.15299,37920000.0
2008-12-29 13:50:00,4.15636,4.16394,4.15458,4.16042,41290000.0
2008-12-29 13:55:00,4.15519,4.16117,4.14868,4.14891,32280000.0
2008-12-29 14:00:00,4.1618,4.16304,4.14956,4.15632,36430000.0
2008-12-29 14:05:00,4.15087,4.16979,4.14812,4.15923,52550000.0
2008-12-29 14:10:00,4.15854,4.16388,4.15161,4.1554,32640000.0
2008-12-29 14:15:00,4.1594,4.1622,4.14841,4.15908,29640000.0
2008-12-29 14:20:00,4.16185,4.16265,4.15226,4.15676,26280000.0
2008-12-29 14:25:00,4.1572,4.16505,4.15108,4.15715,37530000.0
2008-12-29 14:30:00,4.1592,4.16762,4.15237,4.16232,40140000.0
2008-12-29 14:35:00,4.1563,4.16386,4.15131,4.15635,30780000.0
2008-12-29 14:40:00,4.16207,4.16557,4.15249,4.16509,33790000.0
2008-12-29 14:45:00,4.16314,4.17342,4.15715,4.17124,33010000.0
2008-12-29 14:50:00,4.1652,4.17175,4.15935,4.16864,39770000.0
2008-12-29 14:55:00,4.16646,4.16975,4.15447,4.16255,55190000.0
2008-12-29 15:00:00,4.16417,4.16554,4.15008,4.15008,48770000.0
2008-12-29 15:05:00,4.15233,4.15371,4.13787,4.14554,33790000.0
2008-12-29 15:10:00,4.1508,4.1508,4.12799,4.13403,29640000.0
2008-12-29 15:15:00,4.12636,4.13799,4.12636,4.13583,35650000.0
2008-12-29 15:20:00,4.13709,4.13786,4.12606,4.13619,30770000.0
2008-12-29 15:25:00,4.13558,4.13713,4.12641,4.135,40160000.0
2008-12-29 15:30:00,4.13417,4.13417,4.10457,4.10555,33390000.0
2008-12-29 15:35:00,4.11117,4.11858,4.10526,4.1155,30390000.0
2008-12-29 15:40:00,4.11404,4.12446,4.10828,4.11839,50280000.0
2008-12-29 15:45:00,4.11409,4.12429,4.10478,4.11852,44660000.0
2008-12-29 15:50:00,4.1192,4.11988,4.1061,4.1061,30400000.0
2008-12-29 15:55:00,4.11431,4.11853,4.09819,4.11083,31520000.0
2008-12-29 16:00:00,4.11634,4.12136,4.10284,4.119,45780000.0
2008-12-29 16:05:00,4.11983,4.13383,4.11879,4.13277,30380000.0
2008-12-29 16:10:00,4.12612,4.13301,4.10767,4.10943,37910000.0
2008-12-29 16:15:00,4.12165,4.12789,4.11353,4.12789,35290000.0
2008-12-29 16:20:00,4.12634,4.13063,4.11342,4.1221,45420000.0
2008-12-29 16:25:00,4.11824,4.13205,4.11768,4.12186,47650000.0
2008-12-29 16:30:00,4.12211,4.12585,4.10773,4.11628,39030000.0
2008-12-29 16:35:00,4.11699,4.12068,4.10818,4.11781,27400000.0
2008-12-29 16:40:00,4.11867,4.11922,4.10563,4.11272,33400000.0
2008-12-29 16:45:00,4.1183,4.1241,4.11037,4.11556,42760000.0
2008-12-29 16:50:00,4.12007,4.12548,4.11626,4.1242,34910000.0
2008-12-29 16:55:00,4.12027,4.12673,4.1149,4.12608,40890000.0
2008-12-29 17:00:00,4.12646,4.1267,4.11269,4.12087,49530000.0
2008-12-29 17:05:00,4.12174,4.12197,4.10636,4.11528,36770000.0
2008-12-29 17:10:00,4.11419,4.12444,4.1074,4.11911,34520000.0
2008-12-29 17:15:00,4.11559,4.12461,4.11013,4.11298,42790000.0
2008-12-29 17:20:00,4.11522,4.12104,4.11079,4.11942,30400000.0
2008-12-29 17:25:00,4.11887,4.12602,4.10967,4.1252,33010000.0
2008-12-29 17:30:00,4.12561,4.12801,4.11566,4.12114,33020000.0
2008-12-29 17:35:00,4.12133,4.1298,4.11785,4.1298,34910000.0
2008-12-29 17:40:00,4.12834,4.13177,4.11932,4.13006,40890000.0
2008-12-29 17:45:00,4.12752,4.13593,4.117,4.12948,39030000.0
2008-12-29 17:50:00,4.12939,4.13253,4.11979,4.13136,30770000.0
2008-12-29 17:55:00,4.12362,4.13347,4.1202,4.1307,24790000.0
2008-12-29 18:00:00,4.13083,4.14423,4.12044,4.1356,35290000.0
2008-12-29 18:05:00,4.14698,4.14698,4.12711,4.13612,34150000.0
2008-12-29 18:10:00,4.13119,4.13937,4.12661,4.12661,31900000.0
2008-12-29 18:15:00,4.13692,4.13755,4.12586,4.13077,49940000.0
2008-12-29 18:20:00,4.13603,4.13623,4.12562,4.13389,28150000.0
2008-12-29 18:25:00,4.13409,4.13998,4.12507,4.13126,51030000.0
2008-12-29 18:30:00,4.13365,4.13602,4.12398,4.13039,27780000.0
2008-12-29 18:35:00,4.1256,4.13589,4.12231,4.12555,31520000.0
2008-12-29 18:40:00,4.12986,4.13689,4.12621,4.12621,33010000.0
2008-12-29 18:45:00,4.13543,4.1356,4.12509,4.13464,27020000.0
2008-12-29 18:50:00,4.13406,4.1347,4.12215,4.13282,30410000.0
2008-12-29 18:55:00,4.13185,4.13592,4.12378,4.13252,36400000.0
2008-12-29 19:00:00,4.13116,4.13742,4.12369,4.13077,30410000.0
2008-12-29 19:05:00,4.13113,4.13588,4.12125,4.13147,31540000.0
2008-12-29 19:10:00,4.13103,4.13462,4.12476,4.129,31890000.0
2008-12-29 19:15:00,4.13341,4.13513,4.11939,4.12979,43520000.0
2008-12-29 19:20:00,4.12948,4.13327,4.12753,4.13273,23650000.0
2008-12-29 19:25:00,4.13275,4.13622,4.12328,4.1344,22890000.0
2008-12-29 19:30:00,4.1356,4.1356,4.12306,4.13128,24020000.0
2008-12-29 19:35:00,4.1319,4.1329,4.12294,4.13131,31520000.0
2008-12-29 19:40:00,4.13162,4.13273,4.1215,4.12593,25900000.0
2008-12-29 19:45:00,4.13205,4.13716,4.12289,4.13264,30390000.0
2008-12-29 19:50:00,4.13654,4.14312,4.12475,4.13648,33760000.0
2008-12-29 19:55:00,4.1361,4.14225,4.13172,4.13497,21780000.0
2008-12-29 20:00:00,4.14048,4.14048,4.12503,4.12567,26640000.0
2008-12-29 20:05:00,4.12973,4.13457,4.1202,4.13339,18780000.0
2008-12-29 20:10:00,4.12559,4.13168,4.11511,4.11953,26270000.0
2008-12-29 20:15:00,4.1265,4.1265,4.11159,4.11755,27390000.0
2008-12-29 20:20:00,4.11925,4.12723,4.11786,4.1246,22140000.0
2008-12-29 20:25:00,4.12632,4.12854,4.11612,4.12034,32640000.0
2008-12-29 20:30:00,4.12402,4.12798,4.11666,4.12637,17640000.0
2008-12-29 20:35:00,4.12258,4.1284,4.11369,4.12582,34910000.0
2008-12-29 20:40:00,4.12068,4.12835,4.11517,4.11875,33020000.0
2008-12-29 20:45:00,4.11935,4.12975,4.11662,4.1247,31140000.0
2008-12-29 20:50:00,4.12009,4.12741,4.11648,4.11945,26630000.0
2008-12-29 20:55:00,4.1141,4.12936,4.1141,4.12228,36780000.0
2008-12-29 21:00:00,4.12341,4.12701,4.11598,4.12225,26660000.0
2008-12-29 21:05:00,4.12378,4.12905,4.12019,4.12412,29280000.0
2008-12-29 21:10:00,4.12885,4.13068,4.11795,4.12381,33390000.0
2008-12-29 21:15:00,4.12746,4.13345,4.1181,4.12948,36030000.0
2008-12-29 21:20:00,4.12819,4.13325,4.12069,4.12347,33030000.0
2008-12-29 21:25:00,4.12778,4.13345,4.1151,4.12017,48020000.0
2008-12-29 21:30:00,4.12195,4.12965,4.11668,4.12567,39780000.0
2008-12-29 21:35:00,4.1243,4.12841,4.11418,4.11984,41260000.0
2008-12-29 21:40:00,4.1168,4.124,4.11366,4.11805,25880000.0
2008-12-29 21:45:00,4.12645,4.12645,4.11485,4.1234,24770000.0
2008-12-29 21:50:00,4.12437,4.12907,4.11364,4.12148,28880000.0
2008-12-29 21:55:00,4.12097,4.12399,4.11069,4.1156,33390000.0
2008-12-29 22:00:00,4.12046,4.12267,4.11075,4.11786,30010000.0
2008-12-29 22:05:00,4.11897,4.12028,4.10821,4.11866,36010000.0
2008-12-29 22:10:00,4.11312,4.12282,4.11078,4.11473,34520000.0
2008-12-29 22:15:00,4.12148,4.12165,4.10923,4.12071,30030000.0
2008-12-29 22:20:00,4.12044,4.12214,4.11034,4.12201,25520000.0
2008-12-29 22:25:00,4.12009,4.12122,4.10931,4.11389,27020000.0
2008-12-29 22:30:00,4.11168,4.12848,4.11084,4.12087,32650000.0
2008-12-29 22:35:00,4.12103,4.12333,4.11081,4.12036,33380000.0
2008-12-29 22:40:00,4.11104,4.12274,4.11077,4.11481,33770000.0
2008-12-29 22:45:00,4.11539,4.12608,4.11481,4.12003,28900000.0
2008-12-29 22:50:00,4.11745,4.12194,4.10949,4.12086,31890000.0
2008-12-29 22:55:00,4.11094,4.12133,4.10957,4.11407,31900000.0
2008-12-29 23:00:00,4.1216,4.12161,4.11082,4.1197,24760000.0
2008-12-29 23:05:00,4.11998,4.12044,4.10997,4.11996,19510000.0
2008-12-29 23:10:00,4.12035,4.12141,4.11062,4.11978,40130000.0
2008-12-29 23:15:00,4.12422,4.12453,4.10683,4.11322,37520000.0
2008-12-29 23:20:00,4.11825,4.11987,4.10661,4.11903,33020000.0
2008-12-29 23:25:00,4.10838,4.1183,4.105,4.11091,36020000.0
2008-12-29 23:30:00,4.11228,4.12208,4.1067,4.11573,35640000.0
2008-12-29 23:35:00,4.1129,4.11926,4.10834,4.10951,27010000.0
2008-12-29 23:40:00,4.11362,4.12037,4.1075,4.11188,35270000.0
2008-12-29 23:45:00,4.11613,4.12155,4.10878,4.11755,31510000.0
2008-12-29 23:50:00,4.1184,4.12091,4.10948,4.11906,33770000.0
2008-12-29 23:55:00,4.11693,4.11916,4.10828,4.11435,36030000.0
2008-12-30 00:00:00,4.11984,4.11984,4.10981,4.11772,28160000.0
2008-12-30 00:05:00,4.11788,4.12297,4.10951,4.11344,43520000.0
2008-12-30 00:10:00,4.12025,4.12226,4.10922,4.11388,32280000.0
2008-12-30 00:15:00,4.12162,4.12162,4.10705,4.11381,48420000.0
2008-12-30 00:20:00,4.1096,4.11973,4.1096,4.1153,13140000.0
2008-12-30 00:25:00,4.11467,4.12125,4.11066,4.11277,31550000.0
2008-12-30 00:30:00,4.12046,4.12325,4.11205,4.12283,23650000.0
2008-12-30 00:35:00,4.12339,4.12474,4.11298,4.12317,27030000.0
2008-12-30 00:40:00,4.12375,4.12518,4.11392,4.11685,15750000.0
2008-12-30 00:45:00,4.12114,4.12272,4.10688,4.10688,6000000.0
2008-12-30 00:50:00,4.11931,4.12269,4.10712,4.11296,21010000.0
2008-12-30 00:55:00,4.11959,4.12424,4.11675,4.11862,9380000.0
2008-12-30 01:00:00,4.12561,4.12561,4.11036,4.11994,34890000.0
2008-12-30 01:05:00,4.12462,4.12706,4.11238,4.11854,34920000.0
2008-12-30 01:10:00,4.12091,4.12633,4.11355,4.11814,28510000.0
2008-12-30 01:15:00,4.12058,4.12519,4.1124,4.12329,19900000.0
2008-12-30 01:20:00,4.11788,4.12454,4.11367,4.12444,26640000.0
2008-12-30 01:25:00,4.12258,4.12502,4.11482,4.11745,30770000.0
2008-12-30 01:30:00,4.11719,4.12807,4.11356,4.12347,19140000.0
2008-12-30 01:35:00,4.11284,4.12608,4.11199,4.11689,13510000.0
2008-12-30 01:40:00,4.12362,4.12525,4.11398,4.11398,18760000.0
2008-12-30 01:45:00,4.12596,4.12656,4.11344,4.12526,21770000.0
2008-12-30 01:50:00,4.11708,4.12597,4.11253,4.12295,44290000.0
2008-12-30 01:55:00,4.12324,4.12399,4.11248,4.11888,21020000.0
2008-12-30 02:00:00,4.12076,4.1253,4.11441,4.12195,25130000.0
2008-12-30 02:05:00,4.12243,4.12447,4.1147,4.12361,28520000.0
2008-12-30 02:10:00,4.11331,4.12455,4.11148,4.1169,33760000.0
2008-12-30 02:15:00,4.12384,4.12535,4.11315,4.12352,28510000.0
2008-12-30 02:20:00,4.12342,4.12545,4.11458,4.12297,20630000.0
2008-12-30 02:25:00,4.123,4.12581,4.11194,4.12479,37880000.0
2008-12-30 02:30:00,4.12256,4.12834,4.11431,4.1255,34880000.0
2008-12-30 02:35:00,4.12453,4.12626,4.11253,4.1215,30000000.0
2008-12-30 02:40:00,4.118,4.12615,4.11222,4.11618,30030000.0
2008-12-30 02:45:00,4.12188,4.12724,4.11437,4.11779,28150000.0
2008-12-30 02:50:00,4.11797,4.1298,4.11356,4.12308,34140000.0
2008-12-30 02:55:00,4.12669,4.13196,4.11534,4.12846,31530000.0
2008-12-30 03:00:00,4.12537,4.12858,4.11859,4.12799,23260000.0
2008-12-30 03:05:00,4.12807,4.12843,4.12151,4.12508,16130000.0
2008-12-30 03:10:00,4.12573,4.12814,4.11322,4.12306,33390000.0
2008-12-30 03:15:00,4.12102,4.12902,4.1142,4.12431,67530000.0
2008-12-30 03:20:00,4.12284,4.12911,4.11546,4.12215,35640000.0
2008-12-30 03:25:00,4.12036,4.12853,4.11237,4.12141,30400000.0
2008-12-30 03:30:00,4.12286,4.12589,4.11296,4.12448,30010000.0
2008-12-30 03:35:00,4.119,4.12876,4.11199,4.11613,34140000.0
2008-12-30 03:40:00,4.1239,4.12437,4.11393,4.11996,16880000.0
2008-12-30 03:45:00,4.12599,4.12599,4.11361,4.11934,22500000.0
2008-12-30 03:50:00,4.11438,4.12679,4.11438,4.12066,20260000.0
2008-12-30 03:55:00,4.12064,4.12442,4.11313,4.11742,24390000.0
2008-12-30 04:00:00,4.11984,4.12477,4.1127,4.11761,26660000.0
2008-12-30 04:05:00,4.12357,4.12877,4.11469,4.12392,24020000.0
2008-12-30 04:10:00,4.11868,4.12678,4.11433,4.11867,33010000.0
2008-12-30 04:15:00,4.12417,4.12561,4.11257,4.12195,26280000.0
2008-12-30 04:20:00,4.12363,4.12495,4.11389,4.12015,14250000.0
2008-12-30 04:25:00,4.11161,4.12182,4.10865,4.1124,28890000.0
2008-12-30 04:30:00,4.12046,4.12387,4.10782,4.11274,30760000.0
2008-12-30 04:35:00,4.11508,4.11888,4.10845,4.11888,21380000.0
2008-12-30 04:40:00,4.11574,4.11976,4.10761,4.11103,44260000.0
2008-12-30 04:45:00,4.12051,4.12051,4.10785,4.11424,20630000.0
2008-12-30 04:50:00,4.11724,4.1177,4.10499,4.10838,18000000.0
2008-12-30 04:55:00,4.11387,4.11934,4.10585,4.11269,30380000.0
2008-12-30 05:00:00,4.11504,4.11771,4.10481,4.11052,26690000.0
2008-12-30 05:05:00,4.11624,4.11826,4.10495,4.11614,22890000.0
2008-12-30 05:10:00,4.11317,4.12084,4.10865,4.11918,9750000.0
2008-12-30 05:15:00,4.11979,4.11979,4.10701,4.11212,9000000.0
2008-12-30 05:20:00,4.1173,4.11792,4.10607,4.11792,8250000.0
2008-12-30 05:30:00,4.12162,4.12162,4.10561,4.10991,18000000.0
2008-12-30 05:40:00,4.11327,4.11839,4.10814,4.11185,12010000.0
2008-12-30 05:45:00,4.11879,4.11894,4.107,4.11427,21750000.0
2008-12-30 05:50:00,4.11787,4.12067,4.10949,4.11749,28520000.0
2008-12-30 05:55:00,4.11526,4.11868,4.10649,4.10649,28900000.0
2008-12-30 06:00:00,4.11612,4.12203,4.10787,4.11894,33390000.0
2008-12-30 06:05:00,4.11772,4.12118,4.10823,4.11792,33400000.0
2008-12-30 06:10:00,4.11086,4.11787,4.10484,4.11013,28510000.0
2008-12-30 06:15:00,4.11408,4.11957,4.10873,4.11738,26640000.0
2008-12-30 06:20:00,4.11757,4.11757,4.10464,4.1163,16880000.0
2008-12-30 06:25:00,4.11504,4.11948,4.10635,4.11248,39770000.0
2008-12-30 06:30:00,4.11974,4.11974,4.10895,4.11154,14250000.0
2008-12-30 06:35:00,4.11773,4.11868,4.10861,4.11163,28130000.0
2008-12-30 06:40:00,4.11308,4.11755,4.10827,4.1129,4130000.0
2008-12-30 06:45:00,4.11686,4.12164,4.10683,4.10683,14630000.0
2008-12-30 06:50:00,4.11408,4.12051,4.10959,4.11484,31900000.0
2008-12-30 06:55:00,4.10855,4.11926,4.10734,4.11127,24390000.0
2008-12-30 07:00:00,4.11638,4.11792,4.10883,4.11792,13890000.0
2008-12-30 07:05:00,4.11874,4.11986,4.1109,4.11461,12000000.0
2008-12-30 07:10:00,4.10846,4.11896,4.10846,4.11283,20250000.0
2008-12-30 07:15:00,4.11448,4.12215,4.10914,4.11179,44250000.0
2008-12-30 07:20:00,4.11668,4.11824,4.10669,4.11748,22130000.0
2008-12-30 07:25:00,4.1101,4.11781,4.10566,4.11125,28520000.0
2008-12-30 07:30:00,4.11914,4.11914,4.10852,4.11813,22130000.0
2008-12-30 07:35:00,4.11412,4.11866,4.10822,4.11271,25140000.0
2008-12-30 07:40:00,4.11363,4.11895,4.10824,4.1169,18380000.0
2008-12-30 07:45:00,4.11947,4.11947,4.10665,4.11919,33000000.0
2008-12-30 07:50:00,4.11123,4.11872,4.10618,4.11804,26630000.0
2008-12-30 07:55:00,4.10879,4.12203,4.10879,4.11615,13880000.0
2008-12-30 08:00:00,4.11968,4.11968,4.10623,4.11314,30390000.0
2008-12-30 08:05:00,4.11895,4.11981,4.10808,4.11593,18760000.0
2008-12-30 08:10:00,4.11782,4.12062,4.10832,4.11621,30750000.0
2008-12-30 08:15:00,4.10656,4.11993,4.10656,4.11653,37900000.0
2008-12-30 08:20:00,4.1135,4.12018,4.10411,4.10834,43130000.0
2008-12-30 08:25:00,4.10836,4.12052,4.1078,4.11398,33760000.0
2008-12-30 08:30:00,4.11663,4.12161,4.10692,4.11691,37510000.0
2008-12-30 08:35:00,4.11889,4.12353,4.10706,4.11226,36760000.0
2008-12-30 08:40:00,4.11805,4.12266,4.10685,4.11992,36380000.0
2008-12-30 08:45:00,4.12058,4.12058,4.10601,4.11727,42020000.0
2008-12-30 08:50:00,4.11354,4.12117,4.10477,4.11722,37510000.0
2008-12-30 08:55:00,4.11785,4.12366,4.10874,4.12261,43880000.0
2008-12-30 09:00:00,4.12328,4.12574,4.11236,4.12276,38280000.0
2008-12-30 09:05:00,4.12283,4.12528,4.11497,4.11559,31140000.0
2008-12-30 09:10:00,4.122,4.12387,4.11294,4.12118,31540000.0
2008-12-30 09:15:00,4.12425,4.12425,4.11157,4.11422,31150000.0
2008-12-30 09:20:00,4.11951,4.12212,4.10723,4.11966,32270000.0
2008-12-30 09:25:00,4.11619,4.12206,4.10928,4.11582,37160000.0
2008-12-30 09:30:00,4.11746,4.12172,4.1096,4.11788,34920000.0
2008-12-30 09:35:00,4.11368,4.12277,4.10989,4.11484,31140000.0
2008-12-30 09:40:00,4.11582,4.12605,4.10773,4.12371,38270000.0
2008-12-30 09:45:00,4.12163,4.12558,4.11041,4.12212,37540000.0
2008-12-30 09:50:00,4.12199,4.12705,4.11148,4.11592,35280000.0
2008-12-30 09:55:00,4.12379,4.14076,4.1141,4.13748,37540000.0
2008-12-30 10:00:00,4.13602,4.14829,4.12745,4.14822,53660000.0
2008-12-30 10:05:00,4.15147,4.16511,4.1425,4.15096,25510000.0
2008-12-30 10:10:00,4.15079,4.17021,4.15024,4.15917,30380000.0
2008-12-30 10:15:00,4.16316,4.17293,4.15265,4.16318,27020000.0
2008-12-30 10:20:00,4.15708,4.16861,4.15257,4.1589,58580000.0
2008-12-30 10:25:00,4.16203,4.17035,4.15767,4.16448,34890000.0
2008-12-30 10:30:00,4.16365,4.16991,4.15407,4.16202,55550000.0
2008-12-30 10:35:00,4.16177,4.16597,4.14736,4.15744,48040000.0
2008-12-30 10:40:00,4.15536,4.16068,4.14324,4.15868,27770000.0
2008-12-30 10:45:00,4.15526,4.15827,4.13945,4.14804,32250000.0
2008-12-30 10:50:00,4.14719,4.14835,4.13244,4.13244,24770000.0
2008-12-30 10:55:00,4.13472,4.13568,4.12101,4.13124,28150000.0
2008-12-30 11:00:00,4.13194,4.14666,4.12664,4.13751,38650000.0
2008-12-30 11:05:00,4.13344,4.14473,4.1226,4.13214,36020000.0
2008-12-30 11:10:00,4.13397,4.14301,4.12436,4.13348,32280000.0
2008-12-30 11:15:00,4.13072,4.14003,4.11851,4.12208,31900000.0
2008-12-30 11:20:00,4.10809,4.11744,4.09112,4.11262,38660000.0
2008-12-30 11:25:00,4.11181,4.11295,4.09868,4.10631,33750000.0
2008-12-30 11:30:00,4.11103,4.11103,4.1006,4.11032,32270000.0
2008-12-30 11:35:00,4.10208,4.11475,4.1007,4.10729,31510000.0
2008-12-30 11:40:00,4.11235,4.11755,4.10217,4.11755,39390000.0
2008-12-30 11:45:00,4.11592,4.1195,4.10541,4.11677,37140000.0
2008-12-30 11:50:00,4.11596,4.12124,4.10648,4.11252,32290000.0
2008-12-30 11:55:00,4.1191,4.1216,4.10938,4.12093,30390000.0
2008-12-30 12:00:00,4.11938,4.12403,4.11261,4.12287,37900000.0
2008-12-30 12:05:00,4.11548,4.12222,4.1093,4.12078,31900000.0
2008-12-30 12:10:00,4.11683,4.12329,4.11401,4.1203,31890000.0
2008-12-30 12:15:00,4.12356,4.13759,4.1084,4.11842,43140000.0
2008-12-30 12:20:00,4.12014,4.12509,4.11133,4.12448,39780000.0
2008-12-30 12:25:00,4.11831,4.13522,4.11831,4.13296,37530000.0
2008-12-30 12:30:00,4.12614,4.14044,4.1259,4.13135,44660000.0
2008-12-30 12:35:00,4.1337,4.13804,4.12283,4.131,37910000.0
2008-12-30 12:40:00,4.13655,4.13689,4.12165,4.12576,21380000.0
2008-12-30 12:45:00,4.13295,4.14045,4.12101,4.13597,38670000.0
2008-12-30 12:50:00,4.13083,4.14106,4.12545,4.13366,31140000.0
2008-12-30 12:55:00,4.13878,4.14155,4.12612,4.13614,37510000.0
2008-12-30 13:00:00,4.13246,4.14355,4.13078,4.14178,33770000.0
2008-12-30 13:05:00,4.14111,4.14484,4.13161,4.13729,32270000.0
2008-12-30 13:10:00,4.14041,4.14783,4.13428,4.14486,33760000.0
2008-12-30 13:15:00,4.14131,4.15011,4.12988,4.15011,33390000.0
2008-12-30 13:20:00,4.15193,4.15236,4.13683,4.14478,37510000.0
2008-12-30 13:25:00,4.15126,4.16055,4.13926,4.15574,37510000.0
2008-12-30 13:30:00,4.15418,4.1576,4.14703,4.15561,38630000.0
2008-12-30 13:35:00,4.15663,4.1591,4.14828,4.1591,44270000.0
2008-12-30 13:40:00,4.14952,4.15974,4.14952,4.15352,40890000.0
2008-12-30 13:45:00,4.15638,4.15881,4.14725,4.15573,35270000.0
2008-12-30 13:50:00,4.15608,4.15969,4.15181,4.158,41660000.0
2008-12-30 13:55:00,4.15127,4.15698,4.13956,4.14194,33390000.0
2008-12-30 14:00:00,4.15048,4.15359,4.13912,4.14318,37160000.0
2008-12-30 14:05:00,4.14027,4.15044,4.13734,4.14517,54420000.0
2008-12-30 14:10:00,4.14694,4.14962,4.1386,4.14896,26660000.0
2008-12-30 14:15:00,4.14813,4.15229,4.13932,4.14935,29260000.0
2008-12-30 14:20:00,4.14982,4.14982,4.14224,4.14245,26260000.0
2008-12-30 14:25:00,4.14333,4.1559,4.13988,4.14959,23640000.0
2008-12-30 14:30:00,4.1522,4.15839,4.14529,4.14618,24760000.0
2008-12-30 14:35:00,4.14631,4.15294,4.14257,4.14626,12760000.0
2008-12-30 14:40:00,4.15248,4.15614,4.14212,4.15526,30050000.0
2008-12-30 14:45:00,4.15212,4.15786,4.14528,4.15459,29660000.0
2008-12-30 14:50:00,4.14962,4.15527,4.14235,4.14386,16900000.0
2008-12-30 14:55:00,4.15291,4.15357,4.14382,4.15197,28930000.0
2008-12-30 15:00:00,4.15486,4.15486,4.13709,4.14797,42410000.0
2008-12-30 15:05:00,4.14229,4.1435,4.13196,4.13858,35640000.0
2008-12-30 15:10:00,4.14212,4.14369,4.13074,4.13989,30380000.0
2008-12-30 15:15:00,4.13299,4.14248,4.13008,4.1372,37530000.0
2008-12-30 15:20:00,4.13849,4.13956,4.12595,4.13755,30390000.0
2008-12-30 15:25:00,4.13912,4.15146,4.12904,4.14932,34170000.0
2008-12-30 15:30:00,4.14687,4.15454,4.142,4.15014,23660000.0
2008-12-30 15:35:00,4.15267,4.15468,4.13976,4.15179,30390000.0
2008-12-30 15:40:00,4.1517,4.15952,4.14607,4.15774,48800000.0
2008-12-30 15:45:00,4.15037,4.15971,4.14514,4.15848,39410000.0
2008-12-30 15:50:00,4.16015,4.164,4.14941,4.14941,25140000.0
2008-12-30 15:55:00,4.15818,4.16305,4.14928,4.15455,30780000.0
2008-12-30 16:00:00,4.16072,4.16218,4.14628,4.15511,44290000.0
2008-12-30 16:05:00,4.15408,4.15408,4.1309,4.14287,30390000.0
2008-12-30 16:10:00,4.13508,4.14733,4.1308,4.13443,37900000.0
2008-12-30 16:15:00,4.14284,4.14382,4.13158,4.13824,35270000.0
2008-12-30 16:20:00,4.13842,4.14094,4.10147,4.10147,46180000.0
2008-12-30 16:25:00,4.10191,4.12058,4.0956,4.11904,47660000.0
2008-12-30 16:30:00,4.12171,4.13361,4.1124,4.12908,38280000.0
2008-12-30 16:35:00,4.12753,4.13505,4.11899,4.1295,28890000.0
2008-12-30 16:40:00,4.12883,4.12984,4.11675,4.12341,32280000.0
2008-12-30 16:45:00,4.13135,4.14227,4.12263,4.14227,36390000.0
2008-12-30 16:50:00,4.13559,4.13562,4.12817,4.12849,33430000.0
2008-12-30 16:55:00,4.13299,4.1383,4.12656,4.1369,25570000.0
2008-12-30 17:00:00,4.13961,4.14518,4.12843,4.14169,33020000.0
2008-12-30 17:05:00,4.14287,4.14676,4.1314,4.1427,36020000.0
2008-12-30 17:10:00,4.13978,4.15033,4.1309,4.14874,35270000.0
2008-12-30 17:15:00,4.1454,4.15238,4.12991,4.14267,42040000.0
2008-12-30 17:20:00,4.14544,4.15577,4.14012,4.15577,31890000.0
2008-12-30 17:25:00,4.15483,4.15603,4.14267,4.1524,32280000.0
2008-12-30 17:30:00,4.15878,4.16091,4.14403,4.15359,25140000.0
2008-12-30 17:35:00,4.15122,4.16684,4.15122,4.16395,35290000.0
2008-12-30 17:40:00,4.16642,4.17317,4.15966,4.16809,40140000.0
2008-12-30 17:45:00,4.16462,4.16904,4.15241,4.15903,39780000.0
2008-12-30 17:50:00,4.15957,4.16692,4.15184,4.16344,31510000.0
2008-12-30 17:55:00,4.15568,4.17117,4.15568,4.16862,26640000.0
2008-12-30 18:00:00,4.1747,4.1747,4.15664,4.16243,33780000.0
2008-12-30 18:05:00,4.17203,4.17457,4.16313,4.17082,34520000.0
2008-12-30 18:10:00,4.16807,4.17308,4.15985,4.15985,32640000.0
2008-12-30 18:15:00,4.17351,4.17351,4.15832,4.16368,45030000.0
2008-12-30 18:20:00,4.17093,4.17093,4.15617,4.16328,27040000.0
2008-12-30 18:25:00,4.16488,4.17064,4.15483,4.16411,47650000.0
2008-12-30 18:30:00,4.17029,4.17197,4.16253,4.16326,16880000.0
2008-12-30 18:35:00,4.15956,4.17103,4.15849,4.16579,29280000.0
2008-12-30 18:40:00,4.16087,4.17057,4.15984,4.16647,22900000.0
2008-12-30 18:45:00,4.17115,4.17136,4.16191,4.16469,24050000.0
2008-12-30 18:50:00,4.16728,4.17144,4.15998,4.16984,15380000.0
2008-12-30 18:55:00,4.16951,4.17182,4.16148,4.17182,19500000.0
2008-12-30 19:00:00,4.17182,4.17394,4.16272,4.17163,27000000.0
2008-12-30 19:05:00,4.17206,4.17217,4.1636,4.17123,14630000.0
2008-12-30 19:10:00,4.17078,4.17545,4.16221,4.16868,33770000.0
2008-12-30 19:15:00,4.17424,4.18181,4.16862,4.17537,37510000.0
2008-12-30 19:20:00,4.17824,4.18119,4.17276,4.17433,13510000.0
2008-12-30 19:25:00,4.1779,4.1779,4.16667,4.17761,14630000.0
2008-12-30 19:30:00,4.17637,4.17981,4.1673,4.17308,12380000.0
2008-12-30 19:35:00,4.17993,4.18095,4.17105,4.17908,28520000.0
2008-12-30 19:40:00,4.17825,4.18096,4.16658,4.17437,19520000.0
2008-12-30 19:45:00,4.1806,4.1806,4.17462,4.17992,15750000.0
2008-12-30 19:50:00,4.17912,4.17926,4.17912,4.17926,1500000.0
2008-12-30 19:55:00,4.17908,4.17908,4.16846,4.17229,6000000.0
2008-12-30 20:00:00,4.18142,4.18142,4.17202,4.17495,6000000.0
2008-12-30 20:10:00,4.1789,4.1789,4.16765,4.17202,6000000.0
2008-12-30 20:15:00,4.18172,4.18172,4.16979,4.1728,12000000.0
2008-12-30 20:30:00,4.18102,4.18102,4.164,4.16519,14250000.0
2008-12-30 20:35:00,4.17584,4.17584,4.16437,4.16897,6000000.0
2008-12-30 20:40:00,4.17673,4.17695,4.16664,4.17029,13130000.0
2008-12-30 20:45:00,4.17555,4.17775,4.17331,4.17589,3750000.0
2008-12-30 20:50:00,4.17702,4.1784,4.16196,4.16897,27750000.0
2008-12-30 21:00:00,4.17602,4.17602,4.16662,4.16955,6000000.0
2008-12-30 21:05:00,4.17329,4.17329,4.16172,4.16615,6000000.0
2008-12-30 21:15:00,4.17582,4.17582,4.16642,4.16935,6000000.0
2008-12-30 21:20:00,4.17452,4.17452,4.16412,4.17419,9000000.0
2008-12-30 21:25:00,4.17066,4.17668,4.16525,4.16963,27420000.0
2008-12-30 21:30:00,4.17574,4.1805,4.16901,4.17977,15380000.0
2008-12-30 21:35:00,4.18209,4.18306,4.17063,4.18123,33020000.0
2008-12-30 21:40:00,4.1812,4.18361,4.17067,4.17698,40910000.0
2008-12-30 21:45:00,4.17906,4.1821,4.16686,4.17251,28520000.0
2008-12-30 21:50:00,4.17913,4.1812,4.16806,4.1777,22890000.0
2008-12-30 21:55:00,4.1785,4.18079,4.16796,4.17736,36760000.0
2008-12-30 22:00:00,4.17055,4.1767,4.16404,4.17646,16500000.0
2008-12-30 22:05:00,4.17505,4.17505,4.16361,4.16818,6000000.0
2008-12-30 22:10:00,4.17509,4.17509,4.16384,4.16822,6000000.0
2008-12-30 22:15:00,4.17782,4.17782,4.17782,4.17782,750000.0
2008-12-30 22:20:00,4.17027,4.17027,4.15862,4.16313,6000000.0
2008-12-30 22:25:00,4.16427,4.16429,4.15259,4.15715,12000000.0
2008-12-30 22:30:00,4.16531,4.1669,4.15328,4.15941,26280000.0
2008-12-30 22:35:00,4.16188,4.16456,4.15248,4.15837,20270000.0
2008-12-30 22:40:00,4.16429,4.16574,4.15253,4.15703,27760000.0
2008-12-30 22:45:00,4.16577,4.16577,4.15377,4.1538,35650000.0
2008-12-30 22:50:00,4.16491,4.16598,4.15491,4.16178,31550000.0
2008-12-30 22:55:00,4.16447,4.16871,4.15287,4.16402,31160000.0
2008-12-30 23:00:00,4.16537,4.16545,4.1557,4.15879,34890000.0
2008-12-30 23:05:00,4.15795,4.16268,4.15177,4.15882,15380000.0
2008-12-30 23:10:00,4.16006,4.16175,4.14865,4.15982,11280000.0
2008-12-30 23:15:00,4.16162,4.16172,4.15227,4.16001,11250000.0
2008-12-30 23:20:00,4.16252,4.16252,4.15066,4.15427,9000000.0
2008-12-30 23:30:00,4.15683,4.15975,4.14858,4.15197,19880000.0
2008-12-30 23:35:00,4.15536,4.16439,4.1523,4.16345,3750000.0
2008-12-30 23:40:00,4.16328,4.16424,4.15125,4.15646,21000000.0
2008-12-30 23:45:00,4.16225,4.1648,4.15397,4.16307,16520000.0
2008-12-30 23:50:00,4.16365,4.16469,4.15241,4.16124,27410000.0
2008-12-30 23:55:00,4.15834,4.16324,4.15064,4.16183,30400000.0
2008-12-31 00:00:00,4.16973,4.16973,4.15544,4.16397,22510000.0
2008-12-31 00:05:00,4.16408,4.16876,4.15355,4.16646,39430000.0
2008-12-31 00:10:00,4.16227,4.16593,4.15438,4.1601,27020000.0
2008-12-31 00:15:00,4.1711,4.1711,4.15826,4.16658,30780000.0
2008-12-31 00:20:00,4.16419,4.16484,4.15285,4.15798,12000000.0
2008-12-31 00:30:00,4.16812,4.16816,4.15415,4.15812,10890000.0
2008-12-31 00:40:00,4.16494,4.16494,4.15347,4.158,6000000.0
2008-12-31 00:45:00,4.16085,4.16085,4.16085,4.16085,1500000.0
2008-12-31 00:55:00,4.16487,4.16487,4.1535,4.15799,6000000.0
2008-12-31 01:00:00,4.15982,4.16414,4.15982,4.16414,1500000.0
2008-12-31 01:15:00,4.16832,4.16832,4.15892,4.16185,6000000.0
2008-12-31 01:20:00,4.16504,4.16504,4.15471,4.15872,6000000.0
2008-12-31 01:30:00,4.16614,4.16614,4.15442,4.15879,12000000.0
2008-12-31 01:45:00,4.16892,4.16892,4.15952,4.16245,6000000.0
2008-12-31 02:10:00,4.16058,4.16732,4.15702,4.16085,11250000.0
2008-12-31 02:30:00,4.16922,4.16922,4.15982,4.16275,6000000.0
2008-12-31 02:40:00,4.16882,4.16882,4.15942,4.16235,6000000.0
2008-12-31 03:00:00,4.16862,4.16862,4.15922,4.16215,6000000.0
2008-12-31 03:10:00,4.16478,4.16632,4.16101,4.16515,6000000.0
2008-12-31 03:15:00,4.16182,4.16931,4.15942,4.16507,25500000.0
2008-12-31 03:30:00,4.16842,4.16842,4.15902,4.16195,6000000.0
2008-12-31 03:45:00,4.16742,4.16742,4.15802,4.16095,6000000.0
2008-12-31 04:00:00,4.16862,4.16862,4.15922,4.16215,6000000.0
2008-12-31 04:05:00,4.16595,4.16595,4.15682,4.15929,6000000.0
2008-12-31 04:15:00,4.16722,4.16722,4.15782,4.16075,6000000.0
2008-12-31 04:20:00,4.16636,4.16636,4.16075,4.16477,2250000.0
2008-12-31 04:30:00,4.16832,4.16832,4.15561,4.15561,9000000.0
2008-12-31 04:35:00,4.16342,4.16676,4.1542,4.15951,41280000.0
2008-12-31 04:40:00,4.16034,4.16588,4.14828,4.15247,49140000.0
2008-12-31 04:45:00,4.16726,4.16726,4.15453,4.1574,25130000.0
2008-12-31 04:50:00,4.15812,4.16248,4.1521,4.15655,27380000.0
2008-12-31 04:55:00,4.15911,4.16916,4.14897,4.16163,42040000.0
2008-12-31 05:00:00,4.16529,4.16994,4.15626,4.16573,33010000.0
2008-12-31 05:05:00,4.16253,4.16825,4.15707,4.16186,27020000.0
2008-12-31 05:10:00,4.16157,4.16596,4.15434,4.15875,17250000.0
2008-12-31 05:15:00,4.15645,4.16721,4.15645,4.15702,17630000.0
2008-12-31 05:20:00,4.16117,4.17007,4.15465,4.17007,33000000.0
2008-12-31 05:25:00,4.17036,4.17036,4.15916,4.16966,29260000.0
2008-12-31 05:30:00,4.17213,4.17213,4.15786,4.16785,23630000.0
2008-12-31 05:35:00,4.16676,4.17128,4.1581,4.16471,24010000.0
2008-12-31 05:40:00,4.16056,4.17288,4.15987,4.16348,24410000.0
2008-12-31 05:45:00,4.16992,4.17209,4.15822,4.17058,21000000.0
2008-12-31 05:50:00,4.16977,4.17193,4.15661,4.16721,25910000.0
2008-12-31 05:55:00,4.16379,4.16981,4.16036,4.16899,21750000.0
2008-12-31 06:00:00,4.17402,4.17402,4.16125,4.1707,19130000.0
2008-12-31 06:05:00,4.16453,4.17078,4.1608,4.16945,19890000.0
2008-12-31 06:10:00,4.17041,4.17041,4.15745,4.16255,20260000.0
2008-12-31 06:15:00,4.16733,4.17247,4.15941,4.16772,24010000.0
2008-12-31 06:20:00,4.16833,4.17003,4.15711,4.16386,28500000.0
2008-12-31 06:25:00,4.16652,4.17265,4.15915,4.16314,34880000.0
2008-12-31 06:30:00,4.17079,4.17227,4.16076,4.16537,29270000.0
2008-12-31 06:35:00,4.17175,4.17175,4.15793,4.16364,23270000.0
2008-12-31 06:40:00,4.17118,4.17443,4.16476,4.16819,24760000.0
2008-12-31 06:45:00,4.16213,4.17179,4.15858,4.16951,40890000.0
2008-12-31 06:50:00,4.16622,4.17143,4.15986,4.16349,18380000.0
2008-12-31 06:55:00,4.17072,4.17128,4.15851,4.16294,13500000.0
2008-12-31 07:00:00,4.17232,4.17232,4.15816,4.16294,19500000.0
2008-12-31 07:05:00,4.17057,4.17112,4.16022,4.1699,17260000.0
2008-12-31 07:10:00,4.17077,4.17087,4.15881,4.16816,13500000.0
2008-12-31 07:15:00,4.17088,4.1777,4.1598,4.16292,42750000.0
2008-12-31 07:20:00,4.16567,4.16912,4.15711,4.16168,19500000.0
2008-12-31 07:25:00,4.16958,4.16958,4.15934,4.16271,7130000.0
2008-12-31 07:30:00,4.17179,4.17179,4.16092,4.17103,30390000.0
2008-12-31 07:35:00,4.16515,4.17072,4.1583,4.16628,34520000.0
2008-12-31 07:40:00,4.16716,4.17112,4.15992,4.16924,19130000.0
2008-12-31 07:45:00,4.17512,4.17512,4.15889,4.16885,37890000.0
2008-12-31 07:50:00,4.16442,4.17198,4.15893,4.17101,11630000.0
2008-12-31 07:55:00,4.16487,4.1704,4.15735,4.16623,30760000.0
2008-12-31 08:00:00,4.17362,4.17362,4.16189,4.16774,15750000.0
2008-12-31 08:05:00,4.17043,4.17395,4.15843,4.16253,33780000.0
2008-12-31 08:10:00,4.17108,4.17174,4.15488,4.16518,16880000.0
2008-12-31 08:15:00,4.16288,4.16793,4.15664,4.15664,10500000.0
2008-12-31 08:20:00,4.15755,4.17041,4.15542,4.15778,19530000.0
2008-12-31 08:25:00,4.16488,4.1657,4.15357,4.16088,11630000.0
2008-12-31 08:30:00,4.16271,4.16789,4.15508,4.15877,35650000.0
2008-12-31 08:35:00,4.16286,4.16897,4.15564,4.16032,27390000.0
2008-12-31 08:40:00,4.16457,4.16744,4.15279,4.16194,21010000.0
2008-12-31 08:45:00,4.16688,4.16688,4.15625,4.15625,30000000.0
2008-12-31 08:50:00,4.16078,4.16697,4.15445,4.15926,28500000.0
2008-12-31 08:55:00,4.16526,4.16577,4.15574,4.16514,18010000.0
2008-12-31 09:00:00,4.16583,4.16827,4.15328,4.15446,21000000.0
2008-12-31 09:05:00,4.17325,4.17379,4.16434,4.16966,13130000.0
2008-12-31 09:10:00,4.17192,4.17764,4.17123,4.17148,6390000.0
2008-12-31 09:15:00,4.17731,4.17872,4.15444,4.16193,27010000.0
2008-12-31 09:20:00,4.16509,4.16744,4.16077,4.16266,13890000.0
2008-12-31 09:25:00,4.16189,4.16817,4.15522,4.16196,29280000.0
2008-12-31 09:30:00,4.15963,4.16417,4.15021,4.15967,24770000.0
2008-12-31 09:35:00,4.16037,4.16042,4.15172,4.15264,16130000.0
2008-12-31 09:40:00,4.16075,4.16188,4.14688,4.15862,25520000.0
2008-12-31 09:45:00,4.165,4.165,4.15192,4.16215,25510000.0
2008-12-31 09:50:00,4.14885,4.15938,4.14265,4.14329,21770000.0
2008-12-31 09:55:00,4.15699,4.16064,4.14384,4.15779,24760000.0
2008-12-31 10:00:00,4.15415,4.16063,4.14549,4.15737,54030000.0
2008-12-31 10:05:00,4.15741,4.16131,4.14315,4.15924,29280000.0
2008-12-31 10:10:00,4.15628,4.16485,4.15211,4.15521,28900000.0
2008-12-31 10:15:00,4.15891,4.16468,4.14777,4.15854,27020000.0
2008-12-31 10:20:00,4.15289,4.16815,4.1504,4.16116,60790000.0
2008-12-31 10:25:00,4.1583,4.16907,4.1531,4.15914,33040000.0
2008-12-31 10:30:00,4.16357,4.1711,4.15569,4.16445,50300000.0
2008-12-31 10:35:00,4.1631,4.16897,4.15646,4.16518,47660000.0
2008-12-31 10:40:00,4.16204,4.17234,4.1577,4.16977,33020000.0
2008-12-31 10:45:00,4.16572,4.17229,4.15839,4.16388,27800000.0
2008-12-31 10:50:00,4.169,4.17343,4.16038,4.16806,32270000.0
2008-12-31 10:55:00,4.1738,4.17463,4.16152,4.16812,36020000.0
2008-12-31 11:00:00,4.17266,4.176,4.16382,4.16781,31140000.0
2008-12-31 11:05:00,4.16844,4.17397,4.16197,4.16684,34170000.0
2008-12-31 11:10:00,4.16965,4.1731,4.15783,4.16717,32280000.0
2008-12-31 11:15:00,4.16487,4.17074,4.15714,4.16718,39770000.0
2008-12-31 11:20:00,4.15995,4.16917,4.15995,4.16575,19510000.0
2008-12-31 11:25:00,4.16677,4.17011,4.15746,4.16333,25510000.0
2008-12-31 11:30:00,4.16908,4.17191,4.15986,4.16964,27750000.0
2008-12-31 11:35:00,4.15913,4.16995,4.15304,4.16046,37520000.0
2008-12-31 11:40:00,4.16358,4.1659,4.1506,4.15598,39760000.0
2008-12-31 11:45:00,4.15578,4.16346,4.15151,4.15869,35660000.0
2008-12-31 11:50:00,4.16571,4.16959,4.15624,4.16145,33400000.0
2008-12-31 11:55:00,4.16681,4.17182,4.15979,4.17143,30020000.0
2008-12-31 12:00:00,4.16693,4.17318,4.15918,4.16905,37900000.0
2008-12-31 12:05:00,4.16857,4.17556,4.16422,4.17113,27010000.0
2008-12-31 12:10:00,4.16533,4.17659,4.16388,4.17096,27380000.0
2008-12-31 12:15:00,4.17305,4.17305,4.15682,4.16804,42770000.0
2008-12-31 12:20:00,4.16795,4.17538,4.15906,4.1688,41270000.0
2008-12-31 12:25:00,4.16208,4.16947,4.16016,4.16411,23270000.0
2008-12-31 12:30:00,4.16091,4.17299,4.15749,4.16078,38260000.0
2008-12-31 12:35:00,4.16097,4.16813,4.14907,4.15429,39400000.0
2008-12-31 12:40:00,4.16412,4.16412,4.14856,4.15389,36760000.0
2008-12-31 12:45:00,4.16075,4.16622,4.15099,4.15859,55150000.0
2008-12-31 12:50:00,4.15446,4.17279,4.15446,4.15632,30780000.0
2008-12-31 12:55:00,4.16285,4.16505,4.15151,4.16393,37890000.0
2008-12-31 13:00:00,4.15753,4.16709,4.15361,4.15601,40140000.0
2008-12-31 13:05:00,4.15941,4.16463,4.15043,4.15475,33760000.0
2008-12-31 13:10:00,4.15858,4.16453,4.15082,4.16179,33750000.0
2008-12-31 13:15:00,4.16128,4.16757,4.15636,4.16229,28520000.0
2008-12-31 13:20:00,4.16141,4.16347,4.15047,4.15808,36390000.0
2008-12-31 13:25:00,4.16094,4.16951,4.15345,4.16549,30010000.0
2008-12-31 13:30:00,4.16392,4.17017,4.15664,4.16415,43550000.0
2008-12-31 13:35:00,4.16403,4.16729,4.15766,4.16561,42420000.0
2008-12-31 13:40:00,4.15655,4.16888,4.15655,4.16277,30390000.0
2008-12-31 13:45:00,4.16902,4.16967,4.15907,4.1604,35320000.0
2008-12-31 13:50:00,4.16584,4.16963,4.16198,4.16743,23290000.0
2008-12-31 13:55:00,4.16243,4.17917,4.16078,4.16152,25900000.0
2008-12-31 14:00:00,4.1743,4.18508,4.16469,4.16884,38270000.0
2008-12-31 14:05:00,4.1665,4.18357,4.16276,4.17252,54040000.0
2008-12-31 14:10:00,4.17289,4.17949,4.16081,4.16567,33380000.0
2008-12-31 14:15:00,4.17138,4.18241,4.16045,4.16929,30790000.0
2008-12-31 14:20:00,4.17117,4.17332,4.15811,4.16337,21020000.0
2008-12-31 14:25:00,4.16328,4.17329,4.15652,4.16279,29280000.0
2008-12-31 14:30:00,4.16576,4.16988,4.15723,4.16164,37900000.0
2008-12-31 14:35:00,4.15828,4.16373,4.15199,4.15313,33050000.0
2008-12-31 14:40:00,4.15266,4.15953,4.14631,4.15953,30770000.0
2008-12-31 14:45:00,4.15639,4.16175,4.1452,4.15896,29670000.0
2008-12-31 14:50:00,4.15124,4.15893,4.15124,4.15516,13140000.0
2008-12-31 14:55:00,4.15778,4.15778,4.14599,4.15162,55550000.0
2008-12-31 15:00:00,4.15485,4.15988,4.14201,4.14839,49520000.0
2008-12-31 15:05:00,4.14684,4.15146,4.13746,4.14337,36020000.0
2008-12-31 15:10:00,4.1492,4.15032,4.13668,4.14805,30790000.0
2008-12-31 15:15:00,4.14296,4.15279,4.13175,4.13923,34170000.0
2008-12-31 15:20:00,4.13956,4.14951,4.12075,4.14655,30020000.0
2008-12-31 15:25:00,4.1485,4.15361,4.13808,4.14651,42020000.0
2008-12-31 15:30:00,4.14595,4.14595,4.13249,4.13681,32650000.0
2008-12-31 15:35:00,4.14197,4.14334,4.13353,4.14312,25150000.0
2008-12-31 15:40:00,4.14291,4.14653,4.13531,4.14391,51020000.0
2008-12-31 15:45:00,4.14601,4.14717,4.12995,4.13419,26640000.0
2008-12-31 15:50:00,4.14402,4.14997,4.13366,4.13931,30030000.0
2008-12-31 15:55:00,4.15067,4.15328,4.14684,4.1501,10880000.0
2008-12-31 16:00:00,4.15315,4.15835,4.14291,4.15174,33770000.0
2008-12-31 16:05:00,4.15177,4.15488,4.144,4.15242,18000000.0
2008-12-31 16:10:00,4.14665,4.1515,4.13648,4.14024,39780000.0
2008-12-31 16:15:00,4.15144,4.15447,4.14204,4.14951,27790000.0
2008-12-31 16:20:00,4.14772,4.15121,4.1359,4.14136,39070000.0
2008-12-31 16:25:00,4.13604,4.14999,4.13604,4.14397,46910000.0
2008-12-31 16:30:00,4.14629,4.14901,4.13544,4.13917,38290000.0
2008-12-31 16:35:00,4.13448,4.14627,4.13448,4.14333,5630000.0
2008-12-31 16:40:00,4.14402,4.14585,4.13293,4.1422,10890000.0
2008-12-31 16:45:00,4.14372,4.14433,4.13164,4.13594,18020000.0
2008-12-31 16:50:00,4.13884,4.13884,4.11994,4.12768,21070000.0
2008-12-31 16:55:00,4.12692,4.13595,4.12692,4.13006,9790000.0
2008-12-31 17:00:00,4.13626,4.14459,4.12255,4.14291,24050000.0
2008-12-31 17:05:00,4.14562,4.14668,4.13632,4.14098,17260000.0
2008-12-31 17:10:00,4.14513,4.14847,4.13735,4.1448,20630000.0
2008-12-31 17:15:00,4.14352,4.14931,4.13821,4.13922,18010000.0
2008-12-31 17:20:00,4.13541,4.14108,4.12853,4.14108,11250000.0
2008-12-31 17:25:00,4.14248,4.15666,4.13858,4.15551,27020000.0
2008-12-31 17:30:00,4.15956,4.16292,4.14713,4.15608,21400000.0
2008-12-31 17:35:00,4.14002,4.16064,4.14002,4.15874,22520000.0
2008-12-31 17:45:00,4.15928,4.16092,4.13218,4.1411,27780000.0
2008-12-31 17:50:00,4.13888,4.13888,4.12748,4.13338,7500000.0
2008-12-31 17:55:00,4.12878,4.13784,4.11156,4.11413,16130000.0
2008-12-31 18:00:00,4.11326,4.11499,4.09343,4.11144,21390000.0
2008-12-31 18:05:00,4.1222,4.1222,4.10525,4.11317,25130000.0
2008-12-31 18:10:00,4.11081,4.12383,4.10845,4.11115,13510000.0
2008-12-31 18:15:00,4.12361,4.12361,4.11723,4.12083,8260000.0
2008-12-31 18:20:00,4.11163,4.11867,4.10628,4.11683,22520000.0
2008-12-31 18:25:00,4.12642,4.12888,4.11609,4.12089,52150000.0
2008-12-31 18:30:00,4.12407,4.12672,4.1127,4.11931,28880000.0
2008-12-31 18:35:00,4.11578,4.13516,4.11578,4.1327,31150000.0
2008-12-31 18:40:00,4.1346,4.13777,4.12507,4.12507,28900000.0
2008-12-31 18:45:00,4.13688,4.13688,4.12298,4.13219,27760000.0
2008-12-31 18:50:00,4.13213,4.135,4.12285,4.13176,29270000.0
2008-12-31 18:55:00,4.13159,4.13495,4.12267,4.13495,36020000.0
2008-12-31 19:00:00,4.13177,4.13506,4.11365,4.12412,25160000.0
2008-12-31 19:05:00,4.12498,4.12589,4.11414,4.12197,28150000.0
2008-12-31 19:10:00,4.12127,4.12202,4.11294,4.11447,19140000.0
2008-12-31 19:15:00,4.12172,4.12172,4.10687,4.11506,39430000.0
2008-12-31 19:20:00,4.11824,4.12971,4.11368,4.12712,24390000.0
2008-12-31 19:25:00,4.12648,4.12726,4.11092,4.12125,17650000.0
2008-12-31 19:30:00,4.11798,4.12415,4.1149,4.12129,15390000.0
2008-12-31 19:45:00,4.13268,4.1373,4.13189,4.13523,6750000.0
2008-12-31 19:50:00,4.14055,4.14293,4.13043,4.13955,12760000.0
2008-12-31 19:55:00,4.135,4.14372,4.13163,4.14047,36380000.0
2008-12-31 20:00:00,4.1428,4.14524,4.11431,4.11431,22530000.0
2008-12-31 20:05:00,4.11108,4.11197,4.10251,4.10251,19150000.0
2008-12-31 20:10:00,4.11027,4.11312,4.10172,4.11101,27010000.0
2008-12-31 20:15:00,4.11092,4.11972,4.10156,4.10156,27010000.0
2008-12-31 20:20:00,4.10911,4.11194,4.10023,4.10334,14260000.0
2008-12-31 20:25:00,4.11114,4.11524,4.09958,4.10677,31890000.0
2008-12-31 20:30:00,4.10806,4.11488,4.10201,4.11026,25140000.0
2008-12-31 20:35:00,4.10563,4.11505,4.09971,4.10819,33030000.0
2008-12-31 20:40:00,4.10797,4.1133,4.10232,4.10611,15400000.0
2008-12-31 20:45:00,4.11156,4.11449,4.10156,4.10258,27770000.0
2008-12-31 20:50:00,4.10775,4.1136,4.10113,4.10954,29260000.0
2008-12-31 20:55:00,4.11077,4.11077,4.09751,4.10353,32670000.0
2008-12-31 21:00:00,4.11017,4.11017,4.09851,4.0999,20260000.0
2008-12-31 21:05:00,4.10657,4.10989,4.09914,4.10876,23280000.0
2008-12-31 21:10:00,4.10254,4.11437,4.10102,4.10811,30400000.0
2008-12-31 21:15:00,4.11485,4.11593,4.10352,4.11105,17640000.0
2008-12-31 21:20:00,4.11331,4.11491,4.10292,4.1038,26280000.0
2008-12-31 21:25:00,4.10893,4.11437,4.10184,4.10746,21400000.0
2008-12-31 21:30:00,4.11614,4.11614,4.10182,4.11319,34150000.0
2008-12-31 21:35:00,4.11244,4.11459,4.10535,4.11306,13880000.0
2008-12-31 21:40:00,4.10925,4.11589,4.10201,4.10778,34510000.0
2008-12-31 21:45:00,4.1118,4.11594,4.10432,4.11003,28130000.0
2008-12-31 21:50:00,4.11443,4.1154,4.10229,4.10976,25530000.0
2008-12-31 21:55:00,4.11374,4.11461,4.10338,4.11461,37130000.0
2008-12-31 22:00:00,4.11598,4.11598,4.10899,4.11414,24010000.0
2008-12-31 22:05:00,4.10472,4.11556,4.10472,4.10951,20630000.0
2008-12-31 22:10:00,4.11412,4.11662,4.10291,4.10324,24000000.0
2008-12-31 22:15:00,4.10832,4.11372,4.10432,4.10725,11250000.0
2008-12-31 22:20:00,4.10874,4.11156,4.10502,4.10883,4500000.0
2008-12-31 22:25:00,4.11287,4.11508,4.10608,4.10787,19500000.0
2008-12-31 22:30:00,4.11295,4.11396,4.10574,4.11024,12380000.0
2008-12-31 22:35:00,4.11398,4.1154,4.10432,4.10997,16130000.0
2008-12-31 22:40:00,4.10582,4.11442,4.10502,4.10795,11250000.0
2008-12-31 22:45:00,4.11712,4.11712,4.10772,4.11065,6000000.0
2008-12-31 22:50:00,4.11592,4.11592,4.10652,4.11144,6750000.0
2008-12-31 22:55:00,4.11622,4.11622,4.10682,4.10975,6000000.0
2008-12-31 23:00:00,4.11652,4.11652,4.10712,4.11005,6000000.0
2008-12-31 23:05:00,4.11802,4.11802,4.10862,4.11032,7500000.0
2008-12-31 23:10:00,4.11566,4.12122,4.11182,4.12002,9750000.0
2009-01-01 09:15:00,4.11721,4.11862,4.10703,4.11777,8260000.0
2009-01-01 09:30:00,4.11274,4.1187,4.10658,4.10842,12390000.0
2009-01-02 03:00:00,4.13467,4.13467,4.12208,4.126,6000000.0
2009-01-02 03:15:00,4.12972,4.13721,4.12732,4.13297,25500000.0
2009-01-02 03:30:00,4.13632,4.13632,4.12692,4.12985,6000000.0
2009-01-02 03:45:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 04:00:00,4.13652,4.13652,4.12712,4.13005,6000000.0
2009-01-02 04:15:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 04:30:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 04:45:00,4.13712,4.13712,4.12772,4.13065,6000000.0
2009-01-02 05:00:00,4.13642,4.13642,4.12702,4.12995,6000000.0
2009-01-02 05:15:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 05:30:00,4.13732,4.13732,4.12792,4.13085,6000000.0
2009-01-02 05:45:00,4.13682,4.13682,4.12742,4.13035,6000000.0
2009-01-02 06:00:00,4.13702,4.13702,4.12762,4.13055,6000000.0
2009-01-02 06:15:00,4.13642,4.13642,4.12702,4.12995,6000000.0
2009-01-02 06:30:00,4.13692,4.13692,4.12752,4.13045,6000000.0
2009-01-02 06:45:00,4.13114,4.13622,4.12682,4.12975,7130000.0
2009-01-02 07:00:00,4.13632,4.13632,4.12692,4.12985,6000000.0
2009-01-02 07:15:00,4.12982,4.13731,4.12742,4.13307,25500000.0
2009-01-02 07:25:00,4.13702,4.13702,4.12762,4.13055,6000000.0
2009-01-02 07:45:00,4.13556,4.13632,4.12692,4.13083,12000000.0
2009-01-02 07:55:00,4.13492,4.13652,4.13103,4.13492,4500000.0
2009-01-02 08:00:00,4.1199,4.1199,4.10836,4.11303,8250000.0
2009-01-02 08:15:00,4.12222,4.12222,4.11282,4.11956,13500000.0
2009-01-02 08:40:00,4.13054,4.13054,4.12431,4.12862,4500000.0
2009-01-02 08:45:00,4.12262,4.12343,4.11322,4.11483,12000000.0
2009-01-02 08:50:00,4.11788,4.12353,4.10523,4.10806,18000000.0
2009-01-02 08:55:00,4.12241,4.1231,4.11774,4.12222,6000000.0
2009-01-02 09:10:00,4.10641,4.11631,4.10641,4.11448,23300000.0
2009-01-02 09:15:00,4.11681,4.1205,4.1048,4.11435,18420000.0
2009-01-02 09:20:00,4.12356,4.12621,4.11383,4.11953,15380000.0
2009-01-02 09:25:00,4.11909,4.12509,4.11199,4.11768,24800000.0
2009-01-02 09:30:00,4.12188,4.13075,4.11273,4.1278,29280000.0
2009-01-02 09:35:00,4.12064,4.13082,4.11872,4.12477,30380000.0
2009-01-02 09:40:00,4.12852,4.13083,4.12173,4.12173,13500000.0
2009-01-02 09:45:00,4.13138,4.13378,4.11865,4.13378,17270000.0
2009-01-02 09:50:00,4.13486,4.13486,4.12432,4.13266,9750000.0
2009-01-02 09:55:00,4.13212,4.13432,4.12126,4.13235,30020000.0
2009-01-02 10:00:00,4.12826,4.13802,4.12112,4.1309,51810000.0
2009-01-02 10:05:00,4.13044,4.13569,4.11925,4.12897,23260000.0
2009-01-02 10:10:00,4.13195,4.14794,4.1273,4.13159,29270000.0
2009-01-02 10:15:00,4.13332,4.13919,4.12139,4.13358,27380000.0
2009-01-02 10:20:00,4.12457,4.14057,4.12249,4.1349,58570000.0
2009-01-02 10:25:00,4.13656,4.1471,4.13247,4.14549,33410000.0
2009-01-02 10:30:00,4.14119,4.14861,4.13274,4.14488,54820000.0
2009-01-02 10:35:00,4.14215,4.14874,4.13716,4.14661,31900000.0
2009-01-02 10:40:00,4.14234,4.15511,4.13686,4.15435,25880000.0
2009-01-02 10:45:00,4.14998,4.16376,4.14575,4.15969,26250000.0
2009-01-02 10:50:00,4.15987,4.16429,4.15132,4.15437,32640000.0
2009-01-02 10:55:00,4.16151,4.16175,4.14867,4.15713,36030000.0
2009-01-02 11:00:00,4.16083,4.16353,4.13038,4.13404,35680000.0
2009-01-02 11:05:00,4.13632,4.14837,4.13543,4.14185,27020000.0
2009-01-02 11:10:00,4.15019,4.15539,4.13966,4.15539,27020000.0
2009-01-02 11:15:00,4.15479,4.16127,4.14616,4.15818,39040000.0
2009-01-02 11:20:00,4.14802,4.16043,4.14802,4.15447,33760000.0
2009-01-02 11:25:00,4.1522,4.15691,4.13975,4.14469,25140000.0
2009-01-02 11:30:00,4.15367,4.15668,4.14387,4.15497,33380000.0
2009-01-02 11:35:00,4.14892,4.16339,4.14472,4.15682,23640000.0
2009-01-02 11:40:00,4.15363,4.15694,4.1441,4.15577,33010000.0
2009-01-02 11:45:00,4.15638,4.15765,4.14406,4.15435,36030000.0
2009-01-02 11:50:00,4.15702,4.16303,4.14621,4.16009,32290000.0
2009-01-02 11:55:00,4.16657,4.16899,4.15511,4.16146,30020000.0
2009-01-02 12:00:00,4.16209,4.17185,4.16022,4.17105,37160000.0
2009-01-02 12:05:00,4.16494,4.18232,4.16494,4.18079,32280000.0
2009-01-02 12:10:00,4.17649,4.18164,4.16897,4.17519,31890000.0
2009-01-02 12:15:00,4.1767,4.17826,4.16312,4.17307,42410000.0
2009-01-02 12:20:00,4.1754,4.1754,4.16431,4.17389,31890000.0
2009-01-02 12:25:00,4.16828,4.1722,4.16415,4.17038,25520000.0
2009-01-02 12:30:00,4.16208,4.17254,4.16155,4.1685,46510000.0
2009-01-02 12:35:00,4.17233,4.17292,4.16062,4.16612,39760000.0
2009-01-02 12:40:00,4.1719,4.1719,4.15934,4.16257,21010000.0
2009-01-02 12:45:00,4.17117,4.17178,4.15773,4.16499,45420000.0
2009-01-02 12:50:00,4.16307,4.17448,4.16242,4.16242,14250000.0
2009-01-02 12:55:00,4.17078,4.17486,4.16258,4.17342,20650000.0
2009-01-02 13:00:00,4.16742,4.18558,4.16603,4.17576,31150000.0
2009-01-02 13:05:00,4.17957,4.18106,4.16533,4.17135,33010000.0
2009-01-02 13:10:00,4.17586,4.18051,4.16543,4.17059,31530000.0
2009-01-02 13:15:00,4.17063,4.17355,4.15894,4.17086,30400000.0
2009-01-02 13:20:00,4.17161,4.17161,4.15656,4.16187,35650000.0
2009-01-02 13:25:00,4.16444,4.16626,4.14667,4.15831,37140000.0
2009-01-02 13:30:00,4.15893,4.16679,4.15499,4.16384,44650000.0
2009-01-02 13:35:00,4.16598,4.16681,4.15502,4.16511,34880000.0
2009-01-02 13:40:00,4.16474,4.16521,4.15229,4.16144,30790000.0
2009-01-02 13:45:00,4.16637,4.16637,4.15421,4.16258,32640000.0
2009-01-02 13:50:00,4.16079,4.16486,4.15505,4.16323,33390000.0
2009-01-02 13:55:00,4.15832,4.16467,4.15832,4.16467,6760000.0
2009-01-02 14:00:00,4.16684,4.1685,4.15842,4.16617,9750000.0
2009-01-02 14:05:00,4.16055,4.16529,4.15445,4.1622,11270000.0
2009-01-02 14:10:00,4.16342,4.16477,4.15257,4.15982,32270000.0
2009-01-02 14:15:00,4.16313,4.16746,4.15276,4.16318,21020000.0
2009-01-02 14:20:00,4.16492,4.16492,4.15406,4.15406,22140000.0
2009-01-02 14:25:00,4.15964,4.16899,4.15065,4.1583,27780000.0
2009-01-02 14:30:00,4.15745,4.16302,4.15352,4.15553,25520000.0
2009-01-02 14:35:00,4.15731,4.16648,4.15464,4.16183,20250000.0
2009-01-02 14:40:00,4.16054,4.1606,4.14879,4.15889,27420000.0
2009-01-02 14:45:00,4.15856,4.16083,4.14961,4.15837,31910000.0
2009-01-02 14:50:00,4.15263,4.16067,4.14812,4.15586,37550000.0
2009-01-02 14:55:00,4.15729,4.15766,4.14648,4.15708,39820000.0
2009-01-02 15:00:00,4.15825,4.15825,4.14045,4.15025,48400000.0
2009-01-02 15:05:00,4.14347,4.16062,4.14347,4.1563,37160000.0
2009-01-02 15:10:00,4.16037,4.16302,4.14917,4.15775,30380000.0
2009-01-02 15:15:00,4.15344,4.16363,4.15058,4.15902,36760000.0
2009-01-02 15:20:00,4.15948,4.16447,4.15298,4.15769,16510000.0
2009-01-02 15:25:00,4.16172,4.16412,4.15165,4.15457,28530000.0
2009-01-02 15:30:00,4.1617,4.16536,4.1531,4.16147,31530000.0
2009-01-02 15:35:00,4.1648,4.16736,4.15344,4.16503,30780000.0
2009-01-02 15:40:00,4.16458,4.16591,4.15017,4.16288,51780000.0
2009-01-02 15:45:00,4.16563,4.16636,4.1488,4.16213,44670000.0
2009-01-02 15:50:00,4.16269,4.16269,4.14917,4.14917,30780000.0
2009-01-02 15:55:00,4.16055,4.16485,4.15193,4.15752,20250000.0
2009-01-02 16:00:00,4.16527,4.16527,4.15366,4.16266,45060000.0
2009-01-02 16:05:00,4.16223,4.16424,4.15211,4.16258,28540000.0
2009-01-02 16:10:00,4.15702,4.16229,4.14563,4.14871,40160000.0
2009-01-02 16:15:00,4.15739,4.15932,4.14804,4.15464,34890000.0
2009-01-02 16:20:00,4.15234,4.15613,4.14026,4.14739,46900000.0
2009-01-02 16:25:00,4.14265,4.15347,4.139,4.15057,49540000.0
2009-01-02 16:30:00,4.15406,4.15406,4.14232,4.14899,35640000.0
2009-01-02 16:35:00,4.15198,4.15772,4.14094,4.15309,28140000.0
2009-01-02 16:40:00,4.15351,4.15351,4.14286,4.14889,18760000.0
2009-01-02 16:45:00,4.15453,4.15539,4.14293,4.14911,40540000.0
2009-01-02 16:50:00,4.15395,4.15773,4.14752,4.15045,31170000.0
2009-01-02 16:55:00,4.15478,4.16275,4.1478,4.1608,34180000.0
2009-01-02 17:00:00,4.16373,4.16594,4.15073,4.1628,48040000.0
2009-01-02 17:05:00,4.1634,4.16506,4.15358,4.1594,12390000.0
2009-01-02 17:10:00,4.16974,4.16974,4.15317,4.16587,33780000.0
2009-01-02 17:15:00,4.16387,4.17087,4.15572,4.16103,37520000.0
2009-01-02 17:20:00,4.16412,4.16835,4.15858,4.16753,30770000.0
2009-01-02 17:25:00,4.16666,4.16808,4.15629,4.16548,27760000.0
2009-01-02 17:30:00,4.16728,4.17331,4.15595,4.16318,32690000.0
2009-01-02 17:35:00,4.16873,4.16986,4.15917,4.16856,22510000.0
2009-01-02 17:40:00,4.16439,4.17237,4.15564,4.16628,39800000.0
2009-01-02 17:45:00,4.16517,4.16914,4.15728,4.16748,35270000.0
2009-01-02 17:50:00,4.16743,4.17013,4.15642,4.16578,24380000.0
2009-01-02 17:55:00,4.15938,4.17029,4.15938,4.16815,16130000.0
2009-01-02 18:00:00,4.1719,4.1719,4.1565,4.1565,32670000.0
2009-01-02 18:05:00,4.16761,4.17067,4.15618,4.16851,34530000.0
2009-01-02 18:10:00,4.16719,4.17024,4.15655,4.15655,18400000.0
2009-01-02 18:15:00,4.16921,4.16921,4.15222,4.16235,21430000.0
2009-01-02 18:20:00,4.16704,4.16719,4.16162,4.16504,9030000.0
2009-01-02 18:25:00,4.1673,4.16888,4.15595,4.16313,42420000.0
2009-01-02 18:30:00,4.16796,4.17167,4.15711,4.16484,28510000.0
2009-01-02 18:35:00,4.15988,4.17029,4.15914,4.15914,25150000.0
2009-01-02 18:40:00,4.15812,4.16852,4.15812,4.16117,6750000.0
2009-01-02 18:45:00,4.16927,4.16927,4.15931,4.16811,10900000.0
2009-01-02 18:50:00,4.16028,4.17162,4.16028,4.17162,7500000.0
2009-01-02 18:55:00,4.16169,4.16494,4.15035,4.16465,30760000.0
2009-01-02 19:00:00,4.16107,4.16582,4.15412,4.16168,15750000.0
2009-01-02 19:05:00,4.16344,4.16344,4.15274,4.15646,6000000.0
2009-01-02 19:10:00,4.16301,4.16354,4.15925,4.16224,4510000.0
2009-01-02 19:15:00,4.16517,4.16517,4.15075,4.15259,14250000.0
2009-01-02 19:20:00,4.15827,4.15855,4.15069,4.15831,14270000.0
2009-01-02 19:30:00,4.16572,4.16572,4.14566,4.15013,12000000.0
2009-01-02 19:35:00,4.16204,4.16204,4.15,4.15399,6000000.0
2009-01-02 19:40:00,4.16228,4.16228,4.15069,4.15514,6000000.0
2009-01-02 19:45:00,4.16482,4.16482,4.15542,4.16175,12750000.0
2009-01-02 19:50:00,4.15609,4.16597,4.15596,4.16542,16500000.0
2009-01-02 20:00:00,4.16285,4.1669,4.15534,4.15997,15000000.0
2009-01-02 20:10:00,4.16478,4.16854,4.15966,4.16319,6000000.0
2009-01-02 20:15:00,4.16847,4.16847,4.16737,4.16737,2250000.0
2009-01-02 20:20:00,4.16782,4.16782,4.15422,4.16211,18000000.0
2009-01-02 20:25:00,4.16116,4.16388,4.15292,4.16019,19130000.0
2009-01-02 20:30:00,4.16502,4.16502,4.15562,4.15855,6000000.0
2009-01-02 20:35:00,4.15477,4.16534,4.15437,4.16325,19500000.0
2009-01-02 20:40:00,4.16342,4.16342,4.15229,4.15229,11250000.0
2009-01-02 20:45:00,4.16472,4.16472,4.15073,4.15592,18000000.0
2009-01-02 20:50:00,4.16254,4.16254,4.15175,4.15546,6000000.0
2009-01-02 20:55:00,4.16688,4.16688,4.15557,4.16001,12000000.0
2009-01-02 21:00:00,4.16932,4.16932,4.15843,4.16181,11250000.0
2009-01-02 21:05:00,4.16256,4.16653,4.15513,4.15767,18760000.0
2009-01-02 21:10:00,4.16356,4.16356,4.15217,4.15669,6000000.0
2009-01-02 21:15:00,4.16622,4.16622,4.15682,4.15975,6000000.0
2009-01-02 21:20:00,4.16366,4.16366,4.15229,4.15672,6000000.0
2009-01-02 21:25:00,4.16359,4.16394,4.15231,4.15849,20640000.0
2009-01-02 21:30:00,4.16169,4.16468,4.16016,4.16251,8630000.0
2009-01-02 21:35:00,4.16354,4.16354,4.15208,4.15667,6000000.0
2009-01-02 21:40:00,4.15906,4.16174,4.15217,4.15737,12760000.0
2009-01-02 21:45:00,4.15682,4.15682,4.15682,4.15682,750000.0
2009-01-02 21:50:00,4.16393,4.16393,4.15433,4.157,6000000.0
2009-01-02 21:55:00,4.16335,4.16363,4.15163,4.15648,12000000.0
2009-01-02 22:00:00,4.16449,4.16449,4.15412,4.15412,8250000.0
2009-01-02 22:05:00,4.16431,4.16478,4.15488,4.15734,9750000.0
2009-01-02 22:15:00,4.16612,4.16612,4.15191,4.15619,12000000.0
2009-01-02 22:20:00,4.16385,4.16508,4.1533,4.16187,12750000.0
2009-01-02 22:30:00,4.16572,4.16572,4.15214,4.15668,12000000.0
2009-01-02 22:35:00,4.16482,4.16585,4.15542,4.16545,9750000.0
2009-01-02 22:40:00,4.15825,4.16355,4.15213,4.15668,6750000.0
2009-01-02 22:45:00,4.15657,4.16365,4.15225,4.15671,8250000.0
2009-01-02 22:50:00,4.16367,4.16367,4.15234,4.15673,6000000.0
2009-01-02 23:00:00,4.16612,4.16612,4.15672,4.15965,6000000.0
2009-01-02 23:15:00,4.16582,4.16582,4.15642,4.15935,6000000.0
2009-01-02 23:30:00,4.16582,4.16582,4.15642,4.15935,6000000.0
2009-01-02 23:45:00,4.16542,4.16542,4.15602,4.15895,6000000.0
2009-01-02 23:55:00,4.16183,4.16709,4.15682,4.16183,5260000.0
2009-01-05 00:15:00,4.16408,4.16521,4.15532,4.16472,26280000.0
2009-01-05 00:25:00,4.16226,4.16226,4.15059,4.1561,8250000.0
2009-01-05 00:30:00,4.16452,4.16452,4.15512,4.15805,6000000.0
2009-01-05 00:40:00,4.16176,4.16233,4.15094,4.15519,12000000.0
2009-01-05 00:45:00,4.16462,4.16462,4.15073,4.15515,12000000.0
2009-01-05 00:50:00,4.16305,4.16305,4.15376,4.15626,6000000.0
2009-01-05 01:00:00,4.16502,4.16502,4.15449,4.1633,8640000.0
2009-01-05 01:05:00,4.16188,4.16248,4.15175,4.15546,15000000.0
2009-01-05 01:10:00,4.16228,4.16228,4.14808,4.15117,12000000.0
2009-01-05 01:15:00,4.15892,4.16253,4.15101,4.15423,9000000.0
2009-01-05 01:20:00,4.16244,4.16244,4.15175,4.15546,6000000.0
2009-01-05 01:25:00,4.16288,4.16288,4.15334,4.15609,6000000.0
2009-01-05 01:30:00,4.16462,4.16462,4.15091,4.15642,13500000.0
2009-01-05 01:35:00,4.16232,4.16232,4.15088,4.15519,6000000.0
2009-01-05 01:40:00,4.15738,4.16163,4.15158,4.15666,9000000.0
2009-01-05 01:45:00,4.16331,4.16331,4.15552,4.15552,1500000.0
2009-01-05 01:55:00,4.16226,4.1659,4.15059,4.15381,18000000.0
2009-01-05 02:15:00,4.15973,4.16438,4.15562,4.15994,9000000.0
2009-01-05 02:25:00,4.15794,4.16462,4.15553,4.16372,6000000.0
2009-01-05 02:30:00,4.15845,4.16492,4.15552,4.16492,6000000.0
2009-01-05 02:45:00,4.15845,4.16492,4.15552,4.16492,6000000.0
2009-01-05 02:50:00,4.15831,4.16243,4.15243,4.15939,10500000.0
2009-01-05 02:55:00,4.15315,4.15716,4.14485,4.15458,13140000.0
2009-01-05 03:00:00,4.15097,4.15567,4.14663,4.15567,6000000.0
2009-01-05 03:05:00,4.14669,4.15216,4.14669,4.14911,3000000.0
2009-01-05 03:10:00,4.14739,4.15502,4.1456,4.15502,12000000.0
2009-01-05 03:15:00,4.14985,4.15632,4.14692,4.15632,6000000.0
2009-01-05 03:30:00,4.14975,4.15622,4.14682,4.15622,6000000.0
2009-01-05 03:40:00,4.15481,4.15499,4.145,4.15378,26280000.0
2009-01-05 03:45:00,4.15031,4.1548,4.14566,4.154,2630000.0
2009-01-05 03:50:00,4.14863,4.15541,4.14575,4.15384,12000000.0
2009-01-05 04:00:00,4.14953,4.15479,4.14452,4.14953,5630000.0
2009-01-05 04:15:00,4.14875,4.15522,4.14582,4.15522,6000000.0
2009-01-05 04:30:00,4.14845,4.15492,4.14552,4.15492,6000000.0
2009-01-05 04:35:00,4.14794,4.155,4.14563,4.15378,6000000.0
2009-01-05 04:45:00,4.15408,4.15556,4.14938,4.15097,6760000.0
2009-01-05 05:00:00,4.14865,4.15512,4.14572,4.15512,6000000.0
2009-01-05 05:15:00,4.14815,4.15462,4.14522,4.15462,6000000.0
2009-01-05 05:30:00,4.14835,4.15482,4.14542,4.15482,6000000.0
2009-01-05 05:35:00,4.14794,4.15501,4.14563,4.15378,6000000.0
2009-01-05 05:45:00,4.14825,4.15472,4.14532,4.15472,6000000.0
2009-01-05 06:00:00,4.14825,4.15472,4.14532,4.15472,6000000.0
2009-01-05 06:15:00,4.14923,4.15388,4.14512,4.14944,12760000.0
2009-01-05 06:25:00,4.15378,4.15378,4.14033,4.15212,18380000.0
2009-01-05 06:30:00,4.14893,4.15422,4.14482,4.15155,12390000.0
2009-01-05 06:45:00,4.14943,4.15521,4.14532,4.15139,9010000.0
2009-01-05 07:00:00,4.14953,4.15524,4.14542,4.14542,8280000.0
2009-01-05 07:15:00,4.14805,4.15452,4.14512,4.15452,6000000.0
2009-01-05 07:20:00,4.15277,4.15277,4.13924,4.14176,12000000.0
2009-01-05 07:25:00,4.14713,4.15292,4.14412,4.15292,6000000.0
2009-01-05 07:30:00,4.14933,4.15462,4.14522,4.15386,6750000.0
2009-01-05 07:45:00,4.14953,4.15479,4.14542,4.15107,6000000.0
2009-01-05 08:00:00,4.14954,4.15511,4.14928,4.14988,12750000.0
2009-01-05 08:05:00,4.15224,4.15418,4.14219,4.14219,16130000.0
2009-01-05 08:10:00,4.15342,4.15401,4.14812,4.15262,14250000.0
2009-01-05 08:15:00,4.14993,4.15586,4.14287,4.1527,22510000.0
2009-01-05 08:20:00,4.15195,4.15498,4.14402,4.15358,23260000.0
2009-01-05 08:30:00,4.15319,4.15437,4.14239,4.14847,8260000.0
2009-01-05 08:35:00,4.15331,4.15577,4.14865,4.15043,10890000.0
2009-01-05 08:40:00,4.14909,4.15381,4.14188,4.14854,38250000.0
2009-01-05 08:45:00,4.14698,4.15243,4.1453,4.14896,15010000.0
2009-01-05 08:50:00,4.14937,4.15427,4.14378,4.15065,13890000.0
2009-01-05 08:55:00,4.1494,4.15076,4.13863,4.14888,18750000.0
2009-01-05 09:00:00,4.15316,4.15316,4.13277,4.14514,36390000.0
2009-01-05 09:05:00,4.14534,4.15138,4.13662,4.14184,24010000.0
2009-01-05 09:10:00,4.14593,4.14687,4.13599,4.14555,21400000.0
2009-01-05 09:15:00,4.13802,4.1483,4.13802,4.14564,6000000.0
2009-01-05 09:20:00,4.14479,4.15658,4.1368,4.14021,30410000.0
2009-01-05 09:25:00,4.14636,4.15242,4.13553,4.14797,27400000.0
2009-01-05 09:30:00,4.14634,4.15064,4.13272,4.14188,46170000.0
2009-01-05 09:35:00,4.14185,4.14737,4.13537,4.14627,27410000.0
2009-01-05 09:40:00,4.14153,4.14772,4.1328,4.14456,49560000.0
2009-01-05 09:45:00,4.13746,4.14878,4.13152,4.13534,32280000.0
2009-01-05 09:50:00,4.14,4.14782,4.13051,4.14726,34900000.0
2009-01-05 09:55:00,4.13789,4.14593,4.12708,4.13732,31920000.0
2009-01-05 10:00:00,4.13628,4.14128,4.12667,4.13022,27010000.0
2009-01-05 10:05:00,4.13776,4.1423,4.12757,4.14023,30030000.0
2009-01-05 10:10:00,4.14317,4.14658,4.12989,4.14115,38290000.0
2009-01-05 10:15:00,4.14699,4.14699,4.13474,4.14439,40900000.0
2009-01-05 10:20:00,4.14585,4.14657,4.13541,4.1398,37140000.0
2009-01-05 10:25:00,4.13994,4.1471,4.12606,4.13651,33040000.0
2009-01-05 10:30:00,4.13748,4.13748,4.11942,4.1273,32270000.0
2009-01-05 10:35:00,4.12838,4.13227,4.12278,4.12824,31520000.0
2009-01-05 10:40:00,4.12644,4.13389,4.11958,4.12786,43150000.0
2009-01-05 10:45:00,4.13348,4.13998,4.12375,4.13359,34150000.0
2009-01-05 10:50:00,4.13303,4.13749,4.12535,4.13208,36400000.0
2009-01-05 10:55:00,4.13044,4.13439,4.1201,4.13114,48050000.0
2009-01-05 11:00:00,4.12958,4.12958,4.11572,4.12315,33420000.0
2009-01-05 11:05:00,4.12753,4.12759,4.1092,4.11902,25170000.0
2009-01-05 11:10:00,4.11419,4.11871,4.09934,4.10802,34930000.0
2009-01-05 11:15:00,4.10729,4.11362,4.08983,4.09746,32650000.0
2009-01-05 11:20:00,4.09607,4.10616,4.08716,4.09929,28140000.0
2009-01-05 11:25:00,4.0995,4.10299,4.09258,4.09918,38660000.0
2009-01-05 11:30:00,4.10121,4.1035,4.09071,4.09273,41660000.0
2009-01-05 11:35:00,4.10043,4.11158,4.09161,4.10931,46540000.0
2009-01-05 11:40:00,4.11156,4.12198,4.10236,4.11227,34520000.0
2009-01-05 11:45:00,4.10728,4.11905,4.10587,4.11112,39040000.0
2009-01-05 11:50:00,4.11703,4.11703,4.10582,4.11185,30760000.0
2009-01-05 11:55:00,4.11094,4.11725,4.10304,4.11162,46150000.0
2009-01-05 12:00:00,4.10541,4.11372,4.10184,4.11035,32260000.0
2009-01-05 12:05:00,4.1017,4.11555,4.0986,4.10876,30400000.0
2009-01-05 12:10:00,4.10753,4.11769,4.09998,4.10985,44310000.0
2009-01-05 12:15:00,4.10906,4.11323,4.09707,4.10831,50290000.0
2009-01-05 12:20:00,4.10928,4.11298,4.10075,4.11236,30030000.0
2009-01-05 12:25:00,4.10674,4.11813,4.1043,4.11338,32640000.0
2009-01-05 12:30:00,4.11569,4.11569,4.10419,4.11289,40940000.0
2009-01-05 12:35:00,4.11265,4.119,4.10427,4.11694,31510000.0
2009-01-05 12:40:00,4.11542,4.11924,4.10666,4.10715,36390000.0
2009-01-05 12:45:00,4.11594,4.12193,4.10575,4.12028,29280000.0
2009-01-05 12:50:00,4.11723,4.12498,4.11513,4.11889,31890000.0
2009-01-05 12:55:00,4.1175,4.12763,4.11064,4.12596,46920000.0
2009-01-05 13:00:00,4.12386,4.12862,4.10907,4.12091,54440000.0
2009-01-05 13:05:00,4.11905,4.12408,4.10993,4.11464,38290000.0
2009-01-05 13:10:00,4.1182,4.12451,4.11016,4.12137,28900000.0
2009-01-05 13:15:00,4.12423,4.12455,4.11473,4.11988,21390000.0
2009-01-05 13:20:00,4.11919,4.12508,4.11181,4.11575,22890000.0
2009-01-05 13:25:00,4.12053,4.12664,4.11483,4.11841,31150000.0
2009-01-05 13:30:00,4.1195,4.1284,4.11187,4.12051,37530000.0
2009-01-05 13:35:00,4.11841,4.12648,4.11821,4.12648,18760000.0
2009-01-05 13:40:00,4.12577,4.12791,4.11244,4.12533,23640000.0
2009-01-05 13:45:00,4.12392,4.12828,4.11565,4.12377,32650000.0
2009-01-05 13:50:00,4.12266,4.12624,4.11361,4.11663,52550000.0
2009-01-05 13:55:00,4.12003,4.1261,4.10965,4.11745,39400000.0
2009-01-05 14:00:00,4.11374,4.12278,4.11096,4.1144,33760000.0
2009-01-05 14:05:00,4.12086,4.12213,4.114,4.11828,42040000.0
2009-01-05 14:10:00,4.12172,4.12306,4.11173,4.12012,31900000.0
2009-01-05 14:15:00,4.11765,4.12726,4.11453,4.11596,40150000.0
2009-01-05 14:20:00,4.12249,4.1262,4.11447,4.12199,44270000.0
2009-01-05 14:25:00,4.12156,4.12566,4.11204,4.12056,43170000.0
2009-01-05 14:30:00,4.12635,4.12902,4.11367,4.12221,36400000.0
2009-01-05 14:35:00,4.11893,4.1263,4.1105,4.12585,37130000.0
2009-01-05 14:40:00,4.12493,4.12591,4.11505,4.12279,29260000.0
2009-01-05 14:45:00,4.12415,4.1271,4.11269,4.12547,33390000.0
2009-01-05 14:50:00,4.12075,4.12831,4.11728,4.12616,33010000.0
2009-01-05 14:55:00,4.12148,4.12751,4.11668,4.1181,40890000.0
2009-01-05 15:00:00,4.12904,4.12904,4.11626,4.12606,35660000.0
2009-01-05 15:05:00,4.12094,4.13035,4.1172,4.12084,31140000.0
2009-01-05 15:10:00,4.12411,4.13609,4.12287,4.13159,54780000.0
2009-01-05 15:15:00,4.12999,4.13893,4.12086,4.13175,35650000.0
2009-01-05 15:20:00,4.12533,4.12873,4.11667,4.12748,39020000.0
2009-01-05 15:25:00,4.1246,4.13449,4.11985,4.1227,46890000.0
2009-01-05 15:30:00,4.13108,4.13409,4.12305,4.12711,36030000.0
2009-01-05 15:35:00,4.13446,4.14256,4.12504,4.13336,40520000.0
2009-01-05 15:40:00,4.13524,4.14206,4.12513,4.13851,43150000.0
2009-01-05 15:45:00,4.14096,4.14596,4.13458,4.13879,30410000.0
2009-01-05 15:50:00,4.1443,4.14825,4.1328,4.13944,31900000.0
2009-01-05 15:55:00,4.14922,4.15849,4.14506,4.14531,37530000.0
2009-01-05 16:00:00,4.14965,4.14965,4.13212,4.14189,31130000.0
2009-01-05 16:05:00,4.13858,4.14358,4.13067,4.13943,33400000.0
2009-01-05 16:10:00,4.13759,4.14303,4.1301,4.13799,37140000.0
2009-01-05 16:15:00,4.14181,4.14181,4.1296,4.13884,39390000.0
2009-01-05 16:20:00,4.13566,4.14453,4.13086,4.13365,36410000.0
2009-01-05 16:25:00,4.14257,4.14435,4.12793,4.13653,31900000.0
2009-01-05 16:30:00,4.13523,4.14218,4.12478,4.13482,33380000.0
2009-01-05 16:35:00,4.13698,4.14276,4.13051,4.13225,39030000.0
2009-01-05 16:40:00,4.13692,4.13949,4.12593,4.12725,39780000.0
2009-01-05 16:45:00,4.13283,4.13438,4.12249,4.13068,33400000.0
2009-01-05 16:50:00,4.13055,4.13791,4.12132,4.12862,35640000.0
2009-01-05 16:55:00,4.12868,4.13377,4.12067,4.12647,37890000.0
2009-01-05 17:00:00,4.12546,4.13075,4.11631,4.12794,36020000.0
2009-01-05 17:05:00,4.12081,4.1289,4.11519,4.12409,31540000.0
2009-01-05 17:10:00,4.12317,4.12791,4.11577,4.11977,25890000.0
2009-01-05 17:15:00,4.1286,4.1319,4.10933,4.11371,33020000.0
2009-01-05 17:20:00,4.12189,4.12189,4.10765,4.11286,48410000.0
2009-01-05 17:25:00,4.1134,4.12036,4.1054,4.10769,55190000.0
2009-01-05 17:30:00,4.11323,4.1145,4.09862,4.10502,33040000.0
2009-01-05 17:35:00,4.10511,4.11192,4.09257,4.09912,58570000.0
2009-01-05 17:40:00,4.10811,4.10995,4.09568,4.10556,33390000.0
2009-01-05 17:45:00,4.1089,4.1118,4.09462,4.10445,30380000.0
2009-01-05 17:50:00,4.10572,4.11486,4.09835,4.10767,29650000.0
2009-01-05 17:55:00,4.10821,4.11275,4.09643,4.10573,51810000.0
2009-01-05 18:00:00,4.10999,4.11213,4.09829,4.10883,37170000.0
2009-01-05 18:05:00,4.10014,4.10982,4.09938,4.10968,27010000.0
2009-01-05 18:10:00,4.10972,4.11275,4.09712,4.10893,36420000.0
2009-01-05 18:15:00,4.10919,4.1141,4.10167,4.1104,16880000.0
2009-01-05 18:20:00,4.10588,4.11107,4.09957,4.10206,24380000.0
2009-01-05 18:25:00,4.10631,4.11332,4.09955,4.10452,36030000.0
2009-01-05 18:30:00,4.10618,4.10966,4.09411,4.09882,36790000.0
2009-01-05 18:35:00,4.09892,4.10246,4.09055,4.10098,28900000.0
2009-01-05 18:40:00,4.09638,4.10151,4.08899,4.09997,25900000.0
2009-01-05 18:45:00,4.10138,4.10372,4.09161,4.09161,20660000.0
2009-01-05 18:50:00,4.1008,4.10163,4.0919,4.09799,19510000.0
2009-01-05 18:55:00,4.0959,4.10689,4.08871,4.10189,42030000.0
2009-01-05 19:00:00,4.10282,4.10335,4.089,4.09312,29630000.0
2009-01-05 19:05:00,4.09599,4.09821,4.08625,4.09288,20250000.0
2009-01-05 19:10:00,4.08871,4.10202,4.08368,4.09309,24000000.0
2009-01-05 19:15:00,4.08943,4.09281,4.0828,4.09197,9000000.0
2009-01-05 19:20:00,4.09984,4.09984,4.08028,4.08955,9000000.0
2009-01-05 19:25:00,4.08906,4.10128,4.08018,4.10128,20250000.0
2009-01-05 19:30:00,4.09834,4.10347,4.09402,4.10199,5250000.0
2009-01-05 19:35:00,4.09209,4.09923,4.08177,4.09606,22150000.0
2009-01-05 19:40:00,4.10009,4.10111,4.07527,4.07527,20260000.0
2009-01-05 19:45:00,4.08193,4.086,4.07573,4.086,12000000.0
2009-01-05 19:50:00,4.07991,4.08706,4.07492,4.08568,20630000.0
2009-01-05 19:55:00,4.08316,4.08871,4.07917,4.08831,16510000.0
2009-01-05 20:00:00,4.08864,4.08999,4.08104,4.08999,10500000.0
2009-01-05 20:05:00,4.09038,4.09038,4.07818,4.08886,19890000.0
2009-01-05 20:10:00,4.08537,4.09216,4.07748,4.08717,29630000.0
2009-01-05 20:15:00,4.08853,4.08906,4.07963,4.08737,7500000.0
2009-01-05 20:20:00,4.08294,4.08901,4.08036,4.08864,6000000.0
2009-01-05 20:25:00,4.08294,4.08929,4.08043,4.08868,6000000.0
2009-01-05 20:30:00,4.08385,4.09032,4.08092,4.09032,6000000.0
2009-01-05 20:40:00,4.08294,4.0902,4.07762,4.08002,31500000.0
2009-01-05 20:45:00,4.08433,4.08433,4.08413,4.08413,1500000.0
2009-01-05 20:50:00,4.08211,4.08733,4.07756,4.08733,12000000.0
2009-01-05 21:00:00,4.08275,4.08922,4.07982,4.08922,6000000.0
2009-01-05 21:05:00,4.08812,4.08895,4.07819,4.08302,15010000.0
2009-01-05 21:10:00,4.08149,4.08506,4.07073,4.07901,22510000.0
2009-01-05 21:15:00,4.08178,4.08751,4.08079,4.08632,7880000.0
2009-01-05 21:20:00,4.08179,4.08929,4.07973,4.08787,6000000.0
2009-01-05 21:30:00,4.08263,4.08986,4.08006,4.08805,6000000.0
2009-01-05 21:35:00,4.07818,4.08422,4.07482,4.07967,10500000.0
2009-01-05 21:45:00,4.07955,4.08602,4.07271,4.08245,12000000.0
2009-01-05 21:50:00,4.0834,4.08362,4.07247,4.08232,9000000.0
2009-01-05 22:00:00,4.08478,4.08552,4.0731,4.07454,21030000.0
2009-01-05 22:05:00,4.08105,4.08194,4.0752,4.08157,6380000.0
2009-01-05 22:15:00,4.07785,4.08432,4.07492,4.08432,6000000.0
2009-01-05 22:30:00,4.08461,4.08461,4.07472,4.08336,5250000.0
2009-01-05 22:35:00,4.07721,4.08428,4.07509,4.08329,6000000.0
2009-01-05 22:45:00,4.07775,4.08422,4.07482,4.08422,6000000.0
2009-01-05 23:00:00,4.07755,4.08402,4.07351,4.08159,19500000.0
2009-01-05 23:15:00,4.07795,4.08551,4.0731,4.08145,29250000.0
2009-01-05 23:20:00,4.07907,4.08287,4.07292,4.07345,9750000.0
2009-01-05 23:25:00,4.07491,4.08142,4.07021,4.08142,6000000.0
2009-01-05 23:30:00,4.07951,4.08614,4.07674,4.0848,6000000.0
2009-01-05 23:35:00,4.08319,4.08417,4.07589,4.07644,9000000.0
2009-01-05 23:40:00,4.07921,4.08486,4.07533,4.07887,7500000.0
2009-01-05 23:45:00,4.07968,4.08189,4.07163,4.08189,13500000.0
2009-01-05 23:55:00,4.07884,4.08414,4.07587,4.08414,6000000.0
2009-01-06 00:00:00,4.08045,4.08692,4.07752,4.08692,6000000.0
2009-01-06 00:10:00,4.07988,4.08699,4.07575,4.08576,14250000.0
2009-01-06 00:15:00,4.07672,4.08689,4.07672,4.08576,7500000.0
2009-01-06 00:20:00,4.07968,4.0888,4.0772,4.0888,12000000.0
2009-01-06 00:30:00,4.08072,4.09352,4.08072,4.09352,6750000.0
2009-01-06 00:35:00,4.0915,4.09464,4.08039,4.08315,12750000.0
2009-01-06 00:40:00,4.08381,4.09365,4.07888,4.08201,39000000.0
2009-01-06 00:45:00,4.08276,4.08276,4.07977,4.07977,1500000.0
2009-01-06 01:00:00,4.08793,4.08793,4.08188,4.08635,6750000.0
2009-01-06 01:15:00,4.08055,4.08702,4.07762,4.08702,6000000.0
2009-01-06 01:30:00,4.08168,4.08847,4.07833,4.08657,12000000.0
2009-01-06 01:45:00,4.08085,4.08732,4.07792,4.08732,6000000.0
2009-01-06 02:05:00,4.08009,4.08772,4.07743,4.08661,12000000.0
2009-01-06 02:15:00,4.08183,4.08648,4.07772,4.08204,9000000.0
2009-01-06 02:20:00,4.07955,4.08699,4.07662,4.08651,13500000.0
2009-01-06 02:25:00,4.07851,4.08506,4.07489,4.08506,6000000.0
2009-01-06 02:30:00,4.08095,4.08742,4.07115,4.0749,13500000.0
2009-01-06 02:35:00,4.07092,4.07859,4.07092,4.07859,1500000.0
2009-01-06 02:40:00,4.0777,4.08548,4.07072,4.073,15750000.0
2009-01-06 02:45:00,4.07705,4.08352,4.07412,4.08352,6000000.0
2009-01-06 02:50:00,4.07605,4.0819,4.07309,4.0819,6000000.0
2009-01-06 02:55:00,4.07605,4.0819,4.07309,4.0819,6000000.0
2009-01-06 03:00:00,4.07755,4.08402,4.07205,4.0827,14250000.0
2009-01-06 03:10:00,4.07656,4.08312,4.07172,4.07977,24770000.0
2009-01-06 03:15:00,4.07985,4.08131,4.07142,4.07602,12000000.0
2009-01-06 03:20:00,4.07825,4.08359,4.07772,4.07772,6750000.0
2009-01-06 03:25:00,4.07768,4.08366,4.07377,4.08213,18400000.0
2009-01-06 03:30:00,4.08033,4.08301,4.07748,4.08301,10520000.0
2009-01-06 03:35:00,4.07807,4.08145,4.07271,4.08105,9750000.0
2009-01-06 03:40:00,4.07991,4.08201,4.07212,4.08088,31890000.0
2009-01-06 03:45:00,4.07452,4.07863,4.07452,4.07863,1130000.0
2009-01-06 04:00:00,4.07893,4.08425,4.07392,4.08281,11260000.0
2009-01-06 04:15:00,4.07745,4.08392,4.07452,4.08392,6000000.0
2009-01-06 04:30:00,4.07755,4.08402,4.07462,4.08402,6000000.0
2009-01-06 04:35:00,4.0746,4.08465,4.0746,4.0825,3390000.0
2009-01-06 04:40:00,4.07694,4.08356,4.07451,4.08272,6000000.0
2009-01-06 04:45:00,4.08039,4.08389,4.07274,4.07633,13510000.0
2009-01-06 04:50:00,4.08136,4.08251,4.07668,4.08152,7500000.0
2009-01-06 04:55:00,4.08084,4.08084,4.06992,4.07789,7510000.0
2009-01-06 05:00:00,4.07455,4.0801,4.07003,4.0801,6000000.0
2009-01-06 05:15:00,4.07695,4.08342,4.07402,4.08342,6000000.0
2009-01-06 05:30:00,4.07685,4.08332,4.07392,4.08332,6000000.0
2009-01-06 05:40:00,4.07215,4.07929,4.06922,4.07929,6000000.0
2009-01-06 05:45:00,4.08372,4.08372,4.07997,4.07997,1500000.0
2009-01-06 05:50:00,4.07703,4.08002,4.07062,4.08002,6750000.0
2009-01-06 06:00:00,4.07715,4.08362,4.07422,4.08362,6000000.0
2009-01-06 06:15:00,4.07893,4.08358,4.07312,4.07877,16890000.0
2009-01-06 06:20:00,4.08017,4.08639,4.07435,4.0836,9760000.0
2009-01-06 06:25:00,4.08582,4.08582,4.07572,4.08484,5630000.0
2009-01-06 06:30:00,4.08223,4.08752,4.07445,4.08431,19500000.0
2009-01-06 06:35:00,4.08458,4.08487,4.07812,4.07812,10130000.0
2009-01-06 06:40:00,4.08059,4.08326,4.07172,4.08326,15040000.0
2009-01-06 06:45:00,4.08229,4.08885,4.07586,4.08033,12010000.0
2009-01-06 06:50:00,4.08051,4.08772,4.07842,4.08661,6000000.0
2009-01-06 06:55:00,4.08133,4.08625,4.08133,4.08552,5260000.0
2009-01-06 07:00:00,4.07988,4.08597,4.07518,4.07779,13170000.0
2009-01-06 07:10:00,4.07426,4.08492,4.07062,4.07062,5250000.0
2009-01-06 07:15:00,4.07715,4.08362,4.07322,4.07723,33750000.0
2009-01-06 07:20:00,4.08223,4.08371,4.07012,4.07134,14630000.0
2009-01-06 07:25:00,4.08181,4.08181,4.07046,4.07046,5630000.0
2009-01-06 07:30:00,4.07833,4.08362,4.07422,4.08286,6750000.0
2009-01-06 07:35:00,4.08241,4.08241,4.07364,4.07764,5250000.0
2009-01-06 07:40:00,4.08128,4.08278,4.0721,4.08199,10510000.0
2009-01-06 07:45:00,4.07813,4.08339,4.07152,4.08222,16130000.0
2009-01-06 07:50:00,4.07605,4.08252,4.07092,4.08079,9000000.0
2009-01-06 07:55:00,4.07228,4.08296,4.07228,4.07261,6000000.0
2009-01-06 08:00:00,4.07814,4.08371,4.07048,4.07517,17630000.0
2009-01-06 08:05:00,4.07857,4.08256,4.07292,4.07669,10890000.0
2009-01-06 08:10:00,4.07713,4.08385,4.07374,4.08115,18000000.0
2009-01-06 08:15:00,4.07701,4.08079,4.07675,4.07682,4510000.0
2009-01-06 08:20:00,4.07827,4.08443,4.07827,4.08258,5260000.0
2009-01-06 08:25:00,4.08054,4.08255,4.07297,4.0824,6770000.0
2009-01-06 08:30:00,4.08251,4.08514,4.07119,4.07166,18380000.0
2009-01-06 08:35:00,4.08126,4.08219,4.07824,4.07877,3750000.0
2009-01-06 08:45:00,4.07838,4.08383,4.07292,4.081,21380000.0
2009-01-06 08:50:00,4.08107,4.08568,4.07286,4.08081,20250000.0
2009-01-06 08:55:00,4.08056,4.08358,4.07072,4.07678,12750000.0
2009-01-06 09:00:00,4.08527,4.08826,4.07619,4.08279,27010000.0
2009-01-06 09:05:00,4.08217,4.08742,4.07791,4.0843,15760000.0
2009-01-06 09:10:00,4.08499,4.08596,4.07493,4.08355,20640000.0
2009-01-06 09:15:00,4.07892,4.09117,4.07522,4.08743,34150000.0
2009-01-06 09:20:00,4.08638,4.08835,4.07711,4.07711,26640000.0
2009-01-06 09:25:00,4.08323,4.09086,4.07781,4.08581,28510000.0
2009-01-06 09:30:00,4.08643,4.09252,4.07671,4.08882,39390000.0
2009-01-06 09:35:00,4.08808,4.09637,4.08212,4.09599,27800000.0
2009-01-06 09:40:00,4.09532,4.10231,4.08423,4.09739,51410000.0
2009-01-06 09:45:00,4.08901,4.09969,4.08603,4.08831,24780000.0
2009-01-06 09:50:00,4.09379,4.0982,4.08541,4.09715,31150000.0
2009-01-06 09:55:00,4.08877,4.10205,4.08877,4.10043,38260000.0
2009-01-06 10:00:00,4.10382,4.10424,4.09218,4.09332,27010000.0
2009-01-06 10:05:00,4.09973,4.10428,4.08909,4.09754,30400000.0
2009-01-06 10:10:00,4.09946,4.10102,4.07997,4.0848,38290000.0
2009-01-06 10:15:00,4.09054,4.09054,4.07114,4.08038,38660000.0
2009-01-06 10:20:00,4.08234,4.08895,4.0736,4.0762,34910000.0
2009-01-06 10:25:00,4.07927,4.08645,4.06817,4.07872,25510000.0
2009-01-06 10:30:00,4.08106,4.0811,4.06592,4.07779,33390000.0
2009-01-06 10:35:00,4.07784,4.08194,4.06838,4.07511,31160000.0
2009-01-06 10:40:00,4.07463,4.08176,4.06083,4.06134,43150000.0
2009-01-06 10:45:00,4.06616,4.06616,4.03596,4.04288,33040000.0
2009-01-06 10:50:00,4.04303,4.04574,4.03163,4.03994,37140000.0
2009-01-06 10:55:00,4.0402,4.04627,4.03028,4.04477,48780000.0
2009-01-06 11:00:00,4.04326,4.05484,4.035,4.05075,41280000.0
2009-01-06 11:05:00,4.05506,4.06047,4.04302,4.05885,31920000.0
2009-01-06 11:10:00,4.05399,4.06035,4.0488,4.0587,42040000.0
2009-01-06 11:15:00,4.05723,4.05971,4.04965,4.05943,32290000.0
2009-01-06 11:20:00,4.05784,4.06401,4.04951,4.06018,28520000.0
2009-01-06 11:25:00,4.05843,4.06224,4.04568,4.05606,38320000.0
2009-01-06 11:30:00,4.05677,4.06563,4.05011,4.05011,47690000.0
2009-01-06 11:35:00,4.05606,4.06325,4.04662,4.05867,46160000.0
2009-01-06 11:40:00,4.05942,4.06056,4.04755,4.05515,35640000.0
2009-01-06 11:45:00,4.04802,4.06035,4.04534,4.05136,39030000.0
2009-01-06 11:50:00,4.05695,4.05973,4.05045,4.0572,22900000.0
2009-01-06 11:55:00,4.05751,4.06214,4.04909,4.05759,46530000.0
2009-01-06 12:00:00,4.05119,4.05967,4.04623,4.0551,30410000.0
2009-01-06 12:05:00,4.04655,4.06108,4.04655,4.06108,30770000.0
2009-01-06 12:10:00,4.05902,4.06338,4.0485,4.05709,45410000.0
2009-01-06 12:15:00,4.05561,4.06588,4.04477,4.05715,51420000.0
2009-01-06 12:20:00,4.0586,4.06023,4.04689,4.05708,29660000.0
2009-01-06 12:25:00,4.0531,4.05938,4.04844,4.05434,28510000.0
2009-01-06 12:30:00,4.05759,4.05827,4.04575,4.05657,42390000.0
2009-01-06 12:35:00,4.05514,4.05839,4.04595,4.05598,19510000.0
2009-01-06 12:40:00,4.0546,4.0567,4.0438,4.04474,37140000.0
2009-01-06 12:45:00,4.05297,4.05362,4.04384,4.05094,19130000.0
2009-01-06 12:50:00,4.0501,4.05474,4.0435,4.05047,38650000.0
2009-01-06 12:55:00,4.05173,4.05312,4.03674,4.04842,48050000.0
2009-01-06 13:00:00,4.04892,4.05,4.03983,4.04872,57400000.0
2009-01-06 13:05:00,4.05009,4.05348,4.03958,4.04575,41630000.0
2009-01-06 13:10:00,4.04968,4.05245,4.03952,4.0474,32630000.0
2009-01-06 13:15:00,4.05028,4.05579,4.03599,4.04424,36380000.0
2009-01-06 13:20:00,4.04752,4.05217,4.04237,4.04485,26270000.0
2009-01-06 13:25:00,4.04993,4.05508,4.04355,4.04983,38280000.0
2009-01-06 13:30:00,4.05014,4.05839,4.04447,4.05031,37910000.0
2009-01-06 13:35:00,4.05445,4.05445,4.04371,4.05151,34910000.0
2009-01-06 13:40:00,4.05028,4.05287,4.03758,4.05077,32260000.0
2009-01-06 13:45:00,4.04915,4.05491,4.04222,4.05257,32290000.0
2009-01-06 13:50:00,4.05374,4.05665,4.04403,4.05284,21030000.0
2009-01-06 13:55:00,4.04981,4.05878,4.0458,4.05316,36790000.0
2009-01-06 14:00:00,4.04635,4.05742,4.04504,4.04504,31170000.0
2009-01-06 14:05:00,4.04889,4.04954,4.04055,4.04448,41290000.0
2009-01-06 14:10:00,4.04532,4.04626,4.03283,4.04224,36780000.0
2009-01-06 14:15:00,4.03883,4.04704,4.02434,4.02434,31150000.0
2009-01-06 14:20:00,4.03526,4.03745,4.00754,4.0214,43910000.0
2009-01-06 14:25:00,4.02207,4.02677,4.01276,4.02217,43540000.0
2009-01-06 14:30:00,4.02723,4.03536,4.0164,4.02495,35300000.0
2009-01-06 14:35:00,4.02914,4.03773,4.01808,4.03479,28890000.0
2009-01-06 14:40:00,4.03151,4.03477,4.02373,4.031,32630000.0
2009-01-06 14:45:00,4.03392,4.0352,4.02175,4.027,25520000.0
2009-01-06 14:50:00,4.02406,4.03194,4.01777,4.02838,36010000.0
2009-01-06 14:55:00,4.02576,4.03004,4.0154,4.01771,40140000.0
2009-01-06 15:00:00,4.02939,4.03061,4.01523,4.02389,32260000.0
2009-01-06 15:05:00,4.01722,4.02851,4.01211,4.01512,31510000.0
2009-01-06 15:10:00,4.01839,4.02611,4.0088,4.01646,55150000.0
2009-01-06 15:15:00,4.00864,4.01744,4.00347,4.01351,35650000.0
2009-01-06 15:20:00,4.00683,4.01617,4.00201,4.01413,40130000.0
2009-01-06 15:25:00,4.01279,4.01598,3.99983,4.00315,47250000.0
2009-01-06 15:30:00,4.01259,4.01259,4.00325,4.00325,37880000.0
2009-01-06 15:35:00,4.01067,4.01561,4.00205,4.01433,40520000.0
2009-01-06 15:40:00,4.01677,4.02067,4.00926,4.01874,43880000.0
2009-01-06 15:45:00,4.01956,4.02339,4.01396,4.01396,27750000.0
2009-01-06 15:50:00,4.02074,4.02658,4.01013,4.02008,33010000.0
2009-01-06 15:55:00,4.02679,4.0287,4.01721,4.02483,35270000.0
2009-01-06 16:00:00,4.0275,4.02938,4.01078,4.0214,31130000.0
2009-01-06 16:05:00,4.01588,4.02298,4.01245,4.01924,28510000.0
2009-01-06 16:10:00,4.01647,4.02483,4.00918,4.02283,36780000.0
2009-01-06 16:15:00,4.02677,4.0295,4.01691,4.02447,38660000.0
2009-01-06 16:20:00,4.02013,4.02608,4.01353,4.01651,36780000.0
2009-01-06 16:25:00,4.02633,4.0264,4.01295,4.02425,33020000.0
2009-01-06 16:30:00,4.01909,4.02516,4.00136,4.01275,32270000.0
2009-01-06 16:35:00,4.01389,4.01475,4.00297,4.00381,40520000.0
2009-01-06 16:40:00,4.01312,4.02108,4.00383,4.01549,40890000.0
2009-01-06 16:45:00,4.02071,4.02422,4.01069,4.01831,32280000.0
2009-01-06 16:50:00,4.01042,4.0208,4.00604,4.01203,34130000.0
2009-01-06 16:55:00,4.01169,4.01638,4.00182,4.00914,37890000.0
2009-01-06 17:00:00,4.00915,4.01329,3.9935,4.00679,34540000.0
2009-01-06 17:05:00,4.00208,4.01028,3.99464,4.00393,32270000.0
2009-01-06 17:10:00,4.00252,4.01007,3.99284,4.00391,32270000.0
2009-01-06 17:15:00,4.00979,4.01098,3.99399,4.00397,34520000.0
2009-01-06 17:20:00,4.00605,4.00965,3.99852,4.00358,48770000.0
2009-01-06 17:25:00,4.00374,4.01004,3.99812,4.00374,57400000.0
2009-01-06 17:30:00,4.00823,4.01014,3.99801,4.00285,34520000.0
2009-01-06 17:35:00,4.00517,4.00875,3.98087,3.98374,61160000.0
2009-01-06 17:40:00,3.99201,3.99816,3.97867,3.9788,33020000.0
2009-01-06 17:45:00,3.97836,3.98136,3.9674,3.97472,29280000.0
2009-01-06 17:50:00,3.97369,3.97473,3.96194,3.97255,31140000.0
2009-01-06 17:55:00,3.97094,3.97728,3.962,3.96782,54030000.0
2009-01-06 18:00:00,3.96905,3.97657,3.96241,3.97308,36040000.0
2009-01-06 18:05:00,3.96439,3.97301,3.95907,3.97143,36780000.0
2009-01-06 18:10:00,3.97178,3.97178,3.93537,3.94835,33410000.0
2009-01-06 18:15:00,3.94658,3.95192,3.93918,3.94964,36770000.0
2009-01-06 18:20:00,3.95054,3.95312,3.94117,3.94525,30400000.0
2009-01-06 18:25:00,3.95121,3.95239,3.92155,3.93258,36030000.0
2009-01-06 18:30:00,3.93735,3.94631,3.9299,3.94112,37160000.0
2009-01-06 18:35:00,3.94502,3.94655,3.93432,3.9449,28150000.0
2009-01-06 18:40:00,3.9382,3.94383,3.92638,3.93657,31900000.0
2009-01-06 18:45:00,3.93653,3.94278,3.92867,3.93595,25900000.0
2009-01-06 18:50:00,3.93941,3.94358,3.93122,3.93597,27040000.0
2009-01-06 18:55:00,3.93651,3.94014,3.92471,3.93134,34170000.0
2009-01-06 19:00:00,3.93608,3.94295,3.92968,3.9357,33010000.0
2009-01-06 19:05:00,3.93163,3.94433,3.93143,3.93753,36760000.0
2009-01-06 19:10:00,3.94213,3.94868,3.93221,3.94732,31150000.0
2009-01-06 19:15:00,3.94086,3.9499,3.93759,3.94863,11630000.0
2009-01-06 19:20:00,3.94362,3.95088,3.94102,3.94899,6000000.0
2009-01-06 19:25:00,3.94826,3.94832,3.93811,3.94831,12750000.0
2009-01-06 19:30:00,3.95133,3.97073,3.94459,3.95373,26270000.0
2009-01-06 19:35:00,3.95351,3.96239,3.94741,3.96106,38640000.0
2009-01-06 19:40:00,3.95578,3.96286,3.95222,3.96108,18000000.0
2009-01-06 19:45:00,3.95887,3.96963,3.95223,3.96118,39000000.0
2009-01-06 19:50:00,3.96161,3.96535,3.95572,3.96382,12000000.0
2009-01-06 19:55:00,3.96043,3.96418,3.95222,3.9615,23250000.0
2009-01-06 20:00:00,3.9586,3.96395,3.95366,3.96395,9750000.0
2009-01-06 20:05:00,3.95044,3.95295,3.94205,3.94649,19130000.0
2009-01-06 20:10:00,3.95004,3.95098,3.93388,3.94802,31130000.0
2009-01-06 20:15:00,3.94776,3.95549,3.93832,3.9512,29630000.0
2009-01-06 20:20:00,3.95171,3.96887,3.94938,3.96305,29250000.0
2009-01-06 20:25:00,3.9623,3.97064,3.95439,3.96778,38250000.0
2009-01-06 20:30:00,3.96948,3.96948,3.94933,3.94933,42750000.0
2009-01-06 20:35:00,3.95659,3.95859,3.94935,3.9582,19130000.0
2009-01-06 20:40:00,3.95763,3.96271,3.94709,3.95369,53260000.0
2009-01-06 20:45:00,3.95624,3.96143,3.9477,3.94816,32260000.0
2009-01-06 20:50:00,3.95719,3.96282,3.94918,3.96102,22140000.0
2009-01-06 20:55:00,3.95395,3.96252,3.95102,3.96158,12000000.0
2009-01-06 21:00:00,3.96166,3.96482,3.95118,3.95653,28500000.0
2009-01-06 21:05:00,3.96349,3.9659,3.95338,3.96303,18760000.0
2009-01-06 21:10:00,3.96176,3.96635,3.95744,3.96635,16150000.0
2009-01-06 21:15:00,3.96163,3.96382,3.95476,3.96286,7500000.0
2009-01-06 21:20:00,3.95134,3.96194,3.95134,3.95762,8250000.0
2009-01-06 21:25:00,3.95821,3.96449,3.95343,3.95781,9000000.0
2009-01-06 21:30:00,3.9601,3.9641,3.95538,3.96347,11250000.0
2009-01-06 21:35:00,3.95705,3.9629,3.95409,3.9629,6000000.0
2009-01-06 21:45:00,3.96482,3.96482,3.94974,3.95384,28880000.0
2009-01-06 22:00:00,3.95605,3.96252,3.95312,3.96252,6000000.0
2009-01-06 22:05:00,3.95551,3.96264,3.9534,3.9616,6000000.0
2009-01-06 22:15:00,3.95565,3.96212,3.95272,3.96212,6000000.0
2009-01-06 22:30:00,3.96291,3.96291,3.95302,3.96158,11250000.0
2009-01-06 22:45:00,3.95645,3.96292,3.95352,3.96292,6000000.0
2009-01-06 22:55:00,3.95423,3.96183,3.94957,3.95363,25500000.0
2009-01-06 23:00:00,3.95368,3.95649,3.94644,3.95114,15000000.0
2009-01-06 23:05:00,3.95578,3.95779,3.94619,3.9473,14640000.0
2009-01-06 23:10:00,3.95194,3.95926,3.94432,3.95177,50290000.0
2009-01-06 23:15:00,3.95062,3.96012,3.94597,3.9545,25510000.0
2009-01-06 23:20:00,3.9573,3.96141,3.95212,3.96031,6750000.0
2009-01-06 23:25:00,3.95293,3.96259,3.94964,3.95429,33020000.0
2009-01-06 23:30:00,3.95534,3.95958,3.94862,3.95414,30770000.0
2009-01-06 23:35:00,3.95701,3.96364,3.94825,3.94825,21000000.0
2009-01-06 23:40:00,3.95433,3.96033,3.94646,3.9511,60040000.0
2009-01-06 23:45:00,3.95836,3.96061,3.94917,3.95499,26260000.0
2009-01-06 23:50:00,3.95764,3.96024,3.9511,3.95414,26640000.0
2009-01-06 23:55:00,3.95895,3.96344,3.94882,3.95324,60010000.0
2009-01-07 00:00:00,3.95805,3.9603,3.94603,3.95973,22500000.0
2009-01-07 00:05:00,3.95863,3.95979,3.952,3.95435,20630000.0
2009-01-07 00:10:00,3.95711,3.95831,3.95115,3.95422,13500000.0
2009-01-07 00:15:00,3.95687,3.95687,3.95392,3.95392,1500000.0
2009-01-07 00:20:00,3.95371,3.96096,3.95163,3.95981,6000000.0
2009-01-07 00:30:00,3.95464,3.9647,3.95238,3.9647,6000000.0
2009-01-07 00:45:00,3.96155,3.96802,3.95757,3.96646,12000000.0
2009-01-07 00:50:00,3.96129,3.97,3.95789,3.96483,13500000.0
2009-01-07 01:00:00,3.96742,3.96853,3.96248,3.96717,5250000.0
2009-01-07 01:15:00,3.96155,3.96802,3.95862,3.96802,6000000.0
2009-01-07 01:20:00,3.96121,3.96865,3.95919,3.96734,6000000.0
2009-01-07 01:30:00,3.96155,3.96853,3.95862,3.96732,12000000.0
2009-01-07 01:45:00,3.96125,3.96772,3.95832,3.96772,6000000.0
2009-01-07 01:55:00,3.96129,3.96818,3.95907,3.96729,6000000.0
2009-01-07 02:15:00,3.96273,3.96738,3.95862,3.96294,9000000.0
2009-01-07 02:20:00,3.95826,3.96593,3.95508,3.96593,9760000.0
2009-01-07 02:25:00,3.9608,3.96826,3.95908,3.96729,11250000.0
2009-01-07 02:30:00,3.96165,3.96263,3.96165,3.96263,1500000.0
2009-01-07 02:35:00,3.95847,3.96482,3.95542,3.96482,7500000.0
2009-01-07 02:45:00,3.95875,3.96522,3.95582,3.96519,12000000.0
2009-01-07 02:50:00,3.95315,3.95377,3.94375,3.9527,9000000.0
2009-01-07 02:55:00,3.95334,3.95334,3.94168,3.94742,7500000.0
2009-01-07 03:00:00,3.95444,3.95444,3.9425,3.95284,13500000.0
2009-01-07 03:05:00,3.94851,3.96114,3.94623,3.96114,12000000.0
2009-01-07 03:15:00,3.96259,3.96259,3.95363,3.95971,20250000.0
2009-01-07 03:20:00,3.95988,3.95988,3.9546,3.9546,2250000.0
2009-01-07 03:25:00,3.95651,3.96331,3.9543,3.96256,6000000.0
2009-01-07 03:30:00,3.95725,3.96372,3.95012,3.95647,24750000.0
2009-01-07 03:40:00,3.95651,3.96382,3.95445,3.96262,6000000.0
2009-01-07 03:45:00,3.95735,3.96382,3.95442,3.96382,6000000.0
2009-01-07 03:55:00,3.95651,3.96294,3.95421,3.96251,6000000.0
2009-01-07 04:00:00,3.95783,3.96309,3.95282,3.95783,5260000.0
2009-01-07 04:05:00,3.95475,3.96441,3.95475,3.96068,6000000.0
2009-01-07 04:10:00,3.95795,3.96437,3.95546,3.96369,6000000.0
2009-01-07 04:15:00,3.95994,3.96474,3.95556,3.96374,7500000.0
2009-01-07 04:30:00,3.95845,3.96492,3.95552,3.96492,6000000.0
2009-01-07 04:40:00,3.95548,3.95809,3.94553,3.95309,15760000.0
2009-01-07 04:45:00,3.95467,3.95467,3.94733,3.94838,7130000.0
2009-01-07 04:55:00,3.95001,3.95562,3.94647,3.95348,8250000.0
2009-01-07 05:00:00,3.94652,3.94652,3.94652,3.94652,750000.0
2009-01-07 05:10:00,3.95198,3.95848,3.94869,3.94988,21760000.0
2009-01-07 05:15:00,3.95305,3.95538,3.94338,3.94572,21000000.0
2009-01-07 05:20:00,3.95431,3.96012,3.94243,3.95125,43510000.0
2009-01-07 05:25:00,3.94584,3.95773,3.94584,3.951,34510000.0
2009-01-07 05:30:00,3.95615,3.95814,3.9452,3.95477,29270000.0
2009-01-07 05:35:00,3.94921,3.95732,3.94695,3.94817,26640000.0
2009-01-07 05:40:00,3.94925,3.95564,3.94488,3.94488,8250000.0
2009-01-07 05:45:00,3.95079,3.95637,3.94596,3.95614,26260000.0
2009-01-07 05:50:00,3.95363,3.95789,3.94185,3.95476,29630000.0
2009-01-07 05:55:00,3.95616,3.95759,3.94468,3.95095,25510000.0
2009-01-07 06:00:00,3.95608,3.95657,3.94615,3.95414,33770000.0
2009-01-07 06:05:00,3.95519,3.95674,3.94576,3.956,25130000.0
2009-01-07 06:10:00,3.95164,3.95936,3.9395,3.9395,34510000.0
2009-01-07 06:15:00,3.94539,3.94894,3.93836,3.94244,23630000.0
2009-01-07 06:20:00,3.94591,3.94763,3.93446,3.94122,43510000.0
2009-01-07 06:25:00,3.96103,3.96118,3.94109,3.94109,24000000.0
2009-01-07 06:30:00,3.94472,3.95808,3.93726,3.95789,24390000.0
2009-01-07 06:35:00,3.95595,3.96223,3.95343,3.96168,6000000.0
2009-01-07 06:45:00,3.95753,3.96331,3.95342,3.96168,15390000.0
2009-01-07 07:00:00,3.95753,3.96324,3.95209,3.96009,17280000.0
2009-01-07 07:05:00,3.95812,3.96153,3.94959,3.95875,10500000.0
2009-01-07 07:10:00,3.95285,3.96043,3.951,3.9592,6000000.0
2009-01-07 07:15:00,3.95555,3.96202,3.95262,3.96202,6000000.0
2009-01-07 07:20:00,3.94912,3.95477,3.93615,3.94639,19880000.0
2009-01-07 07:25:00,3.94259,3.95172,3.93756,3.94318,24000000.0
2009-01-07 07:30:00,3.94988,3.95689,3.94593,3.95237,11640000.0
2009-01-07 07:35:00,3.95122,3.95122,3.9409,3.94622,5250000.0
2009-01-07 07:45:00,3.94863,3.95389,3.94317,3.95277,12380000.0
2009-01-07 07:55:00,3.95043,3.95212,3.94313,3.94704,11270000.0
2009-01-07 08:00:00,3.94914,3.95471,3.93956,3.94413,23260000.0
2009-01-07 08:10:00,3.95159,3.95282,3.94753,3.95139,3750000.0
2009-01-07 08:15:00,3.95113,3.95319,3.94285,3.94958,5260000.0
2009-01-07 08:20:00,3.95113,3.95113,3.94168,3.9491,6010000.0
2009-01-07 08:25:00,3.94506,3.95113,3.93711,3.95113,15380000.0
2009-01-07 08:30:00,3.95124,3.95437,3.9407,3.9445,18010000.0
2009-01-07 08:35:00,3.94669,3.94949,3.9369,3.9391,19500000.0
2009-01-07 08:40:00,3.93784,3.94563,3.93409,3.94536,35260000.0
2009-01-07 08:45:00,3.94158,3.94703,3.9344,3.93844,25880000.0
2009-01-07 08:50:00,3.94759,3.94788,3.94282,3.94785,5260000.0
2009-01-07 08:55:00,3.94706,3.9487,3.93844,3.94631,5250000.0
2009-01-07 09:00:00,3.94899,3.94899,3.93804,3.94502,14250000.0
2009-01-07 09:05:00,3.94448,3.94564,3.93264,3.9435,27380000.0
2009-01-07 09:10:00,3.94507,3.95242,3.9342,3.94944,27400000.0
2009-01-07 09:15:00,3.94401,3.95438,3.9399,3.95089,33410000.0
2009-01-07 09:20:00,3.94792,3.95178,3.93937,3.93937,31520000.0
2009-01-07 09:25:00,3.94189,3.94804,3.93511,3.94188,27030000.0
2009-01-07 09:30:00,3.94193,3.94605,3.92756,3.93384,48790000.0
2009-01-07 09:35:00,3.93374,3.9389,3.91698,3.92032,29630000.0
2009-01-07 09:40:00,3.91299,3.92458,3.90626,3.91788,50700000.0
2009-01-07 09:45:00,3.91071,3.92026,3.9061,3.91123,33010000.0
2009-01-07 09:50:00,3.91354,3.91793,3.90455,3.91722,30030000.0
2009-01-07 09:55:00,3.91377,3.91709,3.88738,3.89322,37900000.0
2009-01-07 10:00:00,3.89512,3.89936,3.87657,3.87657,26640000.0
2009-01-07 10:05:00,3.882,3.88795,3.86784,3.88599,30030000.0
2009-01-07 10:10:00,3.88668,3.90026,3.88344,3.89815,37180000.0
2009-01-07 10:15:00,3.90371,3.90815,3.89193,3.90663,39400000.0
2009-01-07 10:20:00,3.90768,3.91329,3.89676,3.90755,36400000.0
2009-01-07 10:25:00,3.90988,3.92883,3.90554,3.9283,33020000.0
2009-01-07 10:30:00,3.9303,3.933,3.9134,3.92927,31910000.0
2009-01-07 10:35:00,3.92936,3.93824,3.92683,3.93463,28920000.0
2009-01-07 10:40:00,3.93199,3.94097,3.92902,3.93376,43150000.0
2009-01-07 10:45:00,3.93963,3.9414,3.92911,3.94087,34520000.0
2009-01-07 10:50:00,3.94274,3.94569,3.9328,3.94074,34540000.0
2009-01-07 10:55:00,3.93934,3.94312,3.92565,3.93997,49530000.0
2009-01-07 11:00:00,3.93951,3.94234,3.93076,3.93327,40540000.0
2009-01-07 11:05:00,3.93951,3.94145,3.92738,3.9335,31170000.0
2009-01-07 11:10:00,3.92793,3.93409,3.91903,3.92983,42030000.0
2009-01-07 11:15:00,3.92535,3.93076,3.91896,3.92766,31910000.0
2009-01-07 11:20:00,3.9283,3.93259,3.91845,3.92997,23630000.0
2009-01-07 11:25:00,3.92743,3.9343,3.91592,3.92705,39420000.0
2009-01-07 11:30:00,3.92644,3.92818,3.91467,3.91467,48790000.0
2009-01-07 11:35:00,3.91732,3.92228,3.90766,3.9166,48000000.0
2009-01-07 11:40:00,3.9176,3.9176,3.90325,3.91176,34150000.0
2009-01-07 11:45:00,3.90511,3.91708,3.90251,3.91141,39010000.0
2009-01-07 11:50:00,3.91477,3.91485,3.90163,3.91178,30390000.0
2009-01-07 11:55:00,3.91233,3.91884,3.90427,3.91166,45790000.0
2009-01-07 12:00:00,3.90728,3.92792,3.90624,3.92307,32270000.0
2009-01-07 12:05:00,3.9139,3.9339,3.9139,3.93292,31530000.0
2009-01-07 12:10:00,3.93266,3.94292,3.92555,3.93843,46150000.0
2009-01-07 12:15:00,3.93846,3.93981,3.92697,3.93231,50670000.0
2009-01-07 12:20:00,3.93513,3.93575,3.92448,3.93349,30390000.0
2009-01-07 12:25:00,3.93071,3.93984,3.92523,3.93408,31540000.0
2009-01-07 12:30:00,3.93548,3.93786,3.92588,3.93482,41290000.0
2009-01-07 12:35:00,3.93538,3.94117,3.92623,3.94117,31520000.0
2009-01-07 12:40:00,3.9418,3.94697,3.93618,3.93629,34930000.0
2009-01-07 12:45:00,3.94576,3.9521,3.93979,3.94815,30380000.0
2009-01-07 12:50:00,3.94586,3.95397,3.93979,3.95072,39770000.0
2009-01-07 12:55:00,3.94893,3.958,3.93847,3.95284,49150000.0
2009-01-07 13:00:00,3.95358,3.9541,3.94238,3.95351,43150000.0
2009-01-07 13:05:00,3.95289,3.96511,3.94877,3.96196,38650000.0
2009-01-07 13:10:00,3.9678,3.97186,3.95824,3.95996,34150000.0
2009-01-07 13:15:00,3.96259,3.96758,3.95246,3.95975,34530000.0
2009-01-07 13:20:00,3.95943,3.96611,3.95416,3.95732,27010000.0
2009-01-07 13:25:00,3.96266,3.96446,3.94636,3.95751,39020000.0
2009-01-07 13:30:00,3.95397,3.96341,3.94598,3.95332,37530000.0
2009-01-07 13:35:00,3.95924,3.96181,3.95246,3.95844,36760000.0
2009-01-07 13:40:00,3.95668,3.95807,3.94287,3.95455,23270000.0
2009-01-07 13:45:00,3.95252,3.96484,3.94878,3.96008,30790000.0
2009-01-07 13:50:00,3.95865,3.96713,3.95159,3.96105,36030000.0
2009-01-07 13:55:00,3.95929,3.96927,3.95421,3.96437,30410000.0
2009-01-07 14:00:00,3.95548,3.97022,3.95548,3.9629,33030000.0
2009-01-07 14:05:00,3.96955,3.97271,3.96389,3.97271,40540000.0
2009-01-07 14:10:00,3.97786,3.98268,3.96843,3.98024,27790000.0
2009-01-07 14:15:00,3.9771,3.99788,3.9771,3.98103,39780000.0
2009-01-07 14:20:00,3.99115,3.99935,3.97965,3.98703,43530000.0
2009-01-07 14:25:00,3.98539,3.98834,3.97489,3.97835,43910000.0
2009-01-07 14:30:00,3.9842,3.98464,3.96967,3.9797,35290000.0
2009-01-07 14:35:00,3.97833,3.98765,3.97063,3.98515,35660000.0
2009-01-07 14:40:00,3.97856,3.98463,3.97381,3.98144,25150000.0
2009-01-07 14:45:00,3.98142,3.98725,3.9735,3.98347,32270000.0
2009-01-07 14:50:00,3.97895,3.98565,3.97022,3.9791,33390000.0
2009-01-07 14:55:00,3.98147,3.98584,3.97071,3.97296,39400000.0
2009-01-07 15:00:00,3.98356,3.98356,3.96446,3.97572,37510000.0
2009-01-07 15:05:00,3.97022,3.97693,3.95787,3.95973,31510000.0
2009-01-07 15:10:00,3.96511,3.97392,3.95974,3.97144,53670000.0
2009-01-07 15:15:00,3.967,3.9769,3.96181,3.9755,36020000.0
2009-01-07 15:20:00,3.9655,3.97995,3.9642,3.97429,39390000.0
2009-01-07 15:25:00,3.97497,3.98413,3.96722,3.97289,45770000.0
2009-01-07 15:30:00,3.98579,3.98849,3.97629,3.98085,37510000.0
2009-01-07 15:35:00,3.98754,3.98823,3.9754,3.988,41260000.0
2009-01-07 15:40:00,3.98848,3.98912,3.97403,3.98697,43140000.0
2009-01-07 15:45:00,3.98764,3.98764,3.96994,3.97329,31520000.0
2009-01-07 15:50:00,3.97922,3.98081,3.97023,3.97267,31160000.0
2009-01-07 15:55:00,3.97931,3.98556,3.97337,3.97722,37520000.0
2009-01-07 16:00:00,3.98146,3.98572,3.97517,3.98362,30020000.0
2009-01-07 16:05:00,3.98061,3.99026,3.97476,3.98699,33770000.0
2009-01-07 16:10:00,3.98531,3.99288,3.97853,3.99124,37880000.0
2009-01-07 16:15:00,3.99443,4.01243,3.98225,4.00776,38640000.0
2009-01-07 16:20:00,4.00332,4.01481,3.99852,4.00429,38640000.0
2009-01-07 16:25:00,4.01307,4.01599,4.00449,4.01499,33010000.0
2009-01-07 16:30:00,4.0112,4.03076,4.01026,4.02685,33380000.0
2009-01-07 16:35:00,4.02824,4.03058,4.0141,4.0141,40140000.0
2009-01-07 16:40:00,4.02275,4.02773,4.01311,4.01572,39770000.0
2009-01-07 16:45:00,4.00863,4.01981,4.00628,4.01731,34500000.0
2009-01-07 16:50:00,4.013,4.02054,4.00691,4.01641,34520000.0
2009-01-07 16:55:00,4.01497,4.01952,4.00002,4.00751,37890000.0
2009-01-07 17:00:00,4.00303,4.01112,3.99195,4.00146,37140000.0
2009-01-07 17:05:00,3.99429,4.0064,3.99293,4.00322,32640000.0
2009-01-07 17:10:00,4.00531,4.00583,3.99209,3.99879,32270000.0
2009-01-07 17:15:00,4.00427,4.00427,3.98697,3.99434,33020000.0
2009-01-07 17:20:00,3.99684,4.0029,3.98883,3.99601,48770000.0
2009-01-07 17:25:00,3.99884,4.00539,3.99218,3.9977,58140000.0
2009-01-07 17:30:00,4.00229,4.00653,3.99305,4.00158,36000000.0
2009-01-07 17:35:00,4.00273,4.00707,3.98989,3.99639,62270000.0
2009-01-07 17:40:00,4.0049,4.01066,3.99531,3.99988,33390000.0
2009-01-07 17:45:00,4.00113,4.00927,3.98895,4.00005,29640000.0
2009-01-07 17:50:00,4.00246,4.01359,3.99683,4.01135,30390000.0
2009-01-07 17:55:00,4.01305,4.02105,4.00112,4.01164,54770000.0
2009-01-07 18:00:00,4.01652,4.02231,4.00389,4.01614,27780000.0
2009-01-07 18:05:00,4.00625,4.01689,4.00259,4.0162,29660000.0
2009-01-07 18:10:00,4.01046,4.01386,4.00216,4.01303,15790000.0
2009-01-07 18:15:00,4.01322,4.01484,4.00278,4.01308,26670000.0
2009-01-07 18:20:00,4.0128,4.01442,4.0018,4.00353,23660000.0
2009-01-07 18:25:00,4.00889,4.01426,4.00091,4.00342,29290000.0
2009-01-07 18:30:00,4.00531,4.00958,3.99778,4.00296,24030000.0
2009-01-07 18:35:00,4.00768,4.01109,3.99815,4.00462,33010000.0
2009-01-07 18:40:00,4.00085,4.01212,3.99627,4.0059,30780000.0
2009-01-07 18:45:00,4.00579,4.00609,3.99625,4.00103,21760000.0
2009-01-07 18:50:00,4.00459,4.0084,3.99521,4.00507,19140000.0
2009-01-07 18:55:00,4.00417,4.00959,3.99449,4.00099,37130000.0
2009-01-07 19:00:00,4.00397,4.00501,3.99609,4.00454,9380000.0
2009-01-07 19:05:00,4.00051,4.00785,3.99732,4.00086,15000000.0
2009-01-07 19:10:00,3.99452,4.00802,3.99374,4.00665,16500000.0
2009-01-07 19:15:00,4.00224,4.00732,3.99457,3.9966,22500000.0
2009-01-07 19:20:00,3.99539,4.00273,3.99132,4.00226,18400000.0
2009-01-07 19:25:00,3.99284,4.00729,3.99284,4.00377,24000000.0
2009-01-07 19:30:00,3.99496,4.00823,3.99496,4.00025,16500000.0
2009-01-07 19:35:00,4.00133,4.00806,3.99672,4.00726,13500000.0
2009-01-07 19:40:00,3.99957,4.00595,3.99532,4.00497,13500000.0
2009-01-07 19:45:00,4.00045,4.00692,3.99752,4.00692,6000000.0
2009-01-07 19:50:00,4.00051,4.00719,3.99828,4.00654,6000000.0
2009-01-07 20:00:00,4.00095,4.00742,3.99802,4.00742,6000000.0
2009-01-07 20:05:00,4.00051,4.0069,3.9982,4.0065,6000000.0
2009-01-07 20:15:00,4.00095,4.00742,3.99802,4.00742,6000000.0
2009-01-07 20:20:00,3.99732,4.00612,3.99672,4.00612,6750000.0
2009-01-07 20:30:00,4.00155,4.00802,3.99862,4.00802,6000000.0
2009-01-07 20:45:00,4.00135,4.01051,3.99842,4.00441,23630000.0
2009-01-07 20:50:00,4.00919,4.0147,4.00275,4.01202,15380000.0
2009-01-07 20:55:00,4.00363,4.01354,3.99883,4.00611,20250000.0
2009-01-07 21:00:00,4.0021,4.01006,4.0021,4.0049,6000000.0
2009-01-07 21:05:00,4.00184,4.01212,3.99991,4.0104,27380000.0
2009-01-07 21:10:00,4.00419,4.00672,3.99732,4.00672,9750000.0
2009-01-07 21:15:00,4.00701,4.00764,3.99645,4.0035,10500000.0
2009-01-07 21:20:00,4.0009,4.00681,3.9946,3.99798,17250000.0
2009-01-07 21:30:00,4.00378,4.01337,4.00087,4.01051,13130000.0
2009-01-07 21:35:00,4.00953,4.01685,4.00154,4.01188,20650000.0
2009-01-07 21:40:00,4.01089,4.02333,4.00185,4.02333,24380000.0
2009-01-07 21:45:00,4.0233,4.03035,4.01796,4.02882,22510000.0
2009-01-07 21:50:00,4.0169,4.02938,4.0169,4.02426,18750000.0
2009-01-07 21:55:00,4.02105,4.02952,4.01754,4.02275,27750000.0
2009-01-07 22:00:00,4.02533,4.03117,4.02168,4.0298,6750000.0
2009-01-07 22:05:00,4.03027,4.03027,4.01693,4.02318,3010000.0
2009-01-07 22:10:00,4.027,4.02832,4.01663,4.02521,26650000.0
2009-01-07 22:15:00,4.02543,4.03022,4.0205,4.0287,7500000.0
2009-01-07 22:20:00,4.02294,4.02948,4.02049,4.0287,6000000.0
2009-01-07 22:30:00,4.03011,4.03011,4.02022,4.02878,11250000.0
2009-01-07 22:35:00,4.00961,4.02376,4.00685,4.01724,19880000.0
2009-01-07 22:40:00,4.02362,4.02669,4.01199,4.01459,52140000.0
2009-01-07 22:45:00,4.02333,4.02521,4.01522,4.0238,7500000.0
2009-01-07 22:50:00,4.01588,4.02749,4.01588,4.02427,6000000.0
2009-01-07 23:00:00,4.01963,4.02486,4.01558,4.02375,7500000.0
2009-01-07 23:15:00,4.02329,4.02425,4.01543,4.02368,6750000.0
2009-01-07 23:30:00,4.01899,4.02505,4.01603,4.02414,6000000.0
2009-01-07 23:45:00,4.01835,4.02482,4.01542,4.02482,6000000.0
2009-01-07 23:50:00,4.01921,4.02644,4.01568,4.02234,17640000.0
2009-01-07 23:55:00,4.02719,4.02719,4.01944,4.02624,5630000.0
2009-01-08 00:00:00,4.01895,4.02542,4.01602,4.02542,6000000.0
2009-01-08 00:05:00,4.01224,4.02148,4.01202,4.02076,20260000.0
2009-01-08 00:15:00,4.01885,4.02532,4.01592,4.02226,11250000.0
2009-01-08 00:30:00,4.01805,4.02452,4.00142,4.00142,8250000.0
2009-01-08 00:40:00,4.01151,4.01799,4.00922,4.01751,6000000.0
2009-01-08 00:45:00,4.01115,4.01762,4.00822,4.01762,6000000.0
2009-01-08 01:00:00,4.01503,4.01503,4.00898,4.01366,5250000.0
2009-01-08 01:15:00,4.00815,4.0188,4.00522,4.01762,12000000.0
2009-01-08 01:25:00,4.01103,4.01748,4.00837,4.01748,6000000.0
2009-01-08 01:30:00,4.00785,4.01676,4.00492,4.01402,15750000.0
2009-01-08 01:35:00,4.01387,4.01415,4.00259,4.01145,15000000.0
2009-01-08 01:40:00,4.00747,4.01045,3.99814,4.00188,28880000.0
2009-01-08 01:45:00,4.00731,4.01261,3.99957,3.99957,6750000.0
2009-01-08 01:55:00,4.00351,4.01016,4.00127,4.00954,6000000.0
2009-01-08 02:00:00,3.9999,4.00854,3.99747,4.00605,21010000.0
2009-01-08 02:05:00,4.00306,4.00883,3.99496,4.00704,28880000.0
2009-01-08 02:10:00,3.99897,4.01142,3.99602,4.00867,28500000.0
2009-01-08 02:15:00,4.00401,4.01072,3.99957,4.0096,26630000.0
2009-01-08 02:20:00,4.00544,4.00974,3.9985,4.00603,15000000.0
2009-01-08 02:25:00,4.00351,4.01056,4.00022,4.00895,23260000.0
2009-01-08 02:30:00,4.01529,4.01529,3.99342,4.00134,37520000.0
2009-01-08 02:35:00,4.0028,4.00525,3.99275,4.00273,37890000.0
2009-01-08 02:40:00,4.00367,4.00576,3.99261,3.99874,42020000.0
2009-01-08 02:45:00,4.00717,4.00876,3.99248,3.9998,37890000.0
2009-01-08 02:50:00,4.00257,4.00563,3.99325,4.00301,33770000.0
2009-01-08 02:55:00,3.99444,4.0052,3.99444,3.99913,34130000.0
2009-01-08 03:00:00,4.00357,4.01019,3.99472,4.00406,20250000.0
2009-01-08 03:05:00,4.00221,4.00812,3.99282,4.00772,27380000.0
2009-01-08 03:10:00,4.00648,4.00695,3.99278,4.00267,50660000.0
2009-01-08 03:15:00,4.00005,4.0061,3.99459,4.00384,36390000.0
2009-01-08 03:20:00,4.00142,4.00811,3.99523,4.00513,51780000.0
2009-01-08 03:25:00,3.99721,4.00928,3.99656,4.00582,33390000.0
2009-01-08 03:30:00,4.00122,4.00886,3.99728,4.00152,53640000.0
2009-01-08 03:35:00,4.004,4.00895,3.99793,4.00668,37910000.0
2009-01-08 03:40:00,4.00339,4.01362,3.99859,4.00878,66420000.0
2009-01-08 03:45:00,4.01497,4.01497,3.99731,4.00452,36020000.0
2009-01-08 03:50:00,3.99775,4.0096,3.99612,4.00316,33770000.0
2009-01-08 03:55:00,4.00365,4.00696,3.99584,3.99816,70150000.0
2009-01-08 04:00:00,4.00514,4.0056,3.99198,4.00061,43140000.0
2009-01-08 04:05:00,4.00585,4.00647,3.99462,4.00541,57020000.0
2009-01-08 04:10:00,4.00196,4.00586,3.99404,3.99996,53660000.0
2009-01-08 04:15:00,3.99479,4.00935,3.99381,4.00177,37140000.0
2009-01-08 04:20:00,4.00196,4.01072,3.99513,4.00133,28900000.0
2009-01-08 04:25:00,3.99716,4.0069,3.99684,4.00247,38260000.0
2009-01-08 04:30:00,4.01007,4.01158,3.99841,4.00743,29280000.0
2009-01-08 04:35:00,4.00276,4.0097,3.99668,4.00473,29260000.0
2009-01-08 04:40:00,4.00355,4.00849,3.99453,4.00385,48040000.0
2009-01-08 04:45:00,4.00557,4.00941,3.99709,4.00635,45390000.0
2009-01-08 04:50:00,4.00665,4.01051,3.99505,4.00438,61160000.0
2009-01-08 04:55:00,3.99858,4.01153,3.99304,4.00579,51400000.0
2009-01-08 05:00:00,4.00755,4.00755,3.99152,4.00646,36010000.0
2009-01-08 05:05:00,4.00244,4.00917,4.00049,4.00686,37910000.0
2009-01-08 05:10:00,4.00615,4.01174,3.99621,3.99829,33760000.0
2009-01-08 05:15:00,4.00179,4.00647,3.99526,4.00505,27010000.0
2009-01-08 05:20:00,4.0009,4.00656,3.99413,4.00473,36000000.0
2009-01-08 05:25:00,3.99612,4.01032,3.99612,4.00606,31890000.0
2009-01-08 05:30:00,4.01205,4.01205,3.99643,4.00421,36750000.0
2009-01-08 05:35:00,4.0028,4.01157,3.997,4.00059,45020000.0
2009-01-08 05:40:00,4.00189,4.01124,3.99509,4.00888,32630000.0
2009-01-08 05:45:00,4.0145,4.0145,3.99695,4.00955,34500000.0
2009-01-08 05:50:00,4.00551,4.01281,4.00344,4.01162,6000000.0
2009-01-08 05:55:00,4.01,4.01,3.99905,4.0023,5260000.0
2009-01-08 06:00:00,4.01183,4.01214,4.00326,4.01154,6750000.0
2009-01-08 06:05:00,4.00999,4.01082,4.00509,4.01044,9010000.0
2009-01-08 06:15:00,4.01233,4.01698,3.99988,4.00955,19140000.0
2009-01-08 06:30:00,4.01134,4.0166,4.00348,4.00914,12760000.0
2009-01-08 06:45:00,4.01213,4.01791,4.00802,4.01409,9770000.0
2009-01-08 07:00:00,4.01165,4.01702,4.00215,4.00215,9390000.0
2009-01-08 07:15:00,4.01065,4.01712,3.99929,4.0033,31500000.0
2009-01-08 07:20:00,4.00156,4.01093,4.00102,4.00102,9750000.0
2009-01-08 07:30:00,4.01233,4.01762,4.00822,4.01686,6750000.0
2009-01-08 07:40:00,4.01055,4.01055,4.00061,4.00786,7510000.0
2009-01-08 07:45:00,4.01213,4.01739,4.00802,4.01367,6760000.0
2009-01-08 07:50:00,4.00737,4.01037,4.00342,4.00667,9750000.0
2009-01-08 07:55:00,4.0105,4.01146,4.00617,4.01146,7500000.0
2009-01-08 08:00:00,4.00714,4.01271,3.99977,4.00486,18750000.0
2009-01-08 08:05:00,4.01342,4.03036,4.01102,4.01102,28510000.0
2009-01-08 08:10:00,4.02099,4.02222,4.01693,4.02079,3750000.0
2009-01-08 08:15:00,4.01959,4.01983,4.01064,4.01064,10510000.0
2009-01-08 08:25:00,4.01108,4.02501,4.00556,4.02426,12020000.0
2009-01-08 08:30:00,4.02602,4.02602,4.01416,4.02539,18770000.0
2009-01-08 08:40:00,4.01599,4.01958,4.00954,4.01289,8250000.0
2009-01-08 08:45:00,4.01701,4.02431,4.01431,4.01973,21000000.0
2009-01-08 08:50:00,4.01976,4.02832,4.01779,4.02085,17630000.0
2009-01-08 09:00:00,4.0269,4.0269,4.02013,4.02414,8250000.0
2009-01-08 09:05:00,4.02393,4.03211,4.01502,4.02674,24010000.0
2009-01-08 09:10:00,4.02042,4.03038,4.01102,4.03038,21770000.0
2009-01-08 09:15:00,4.02276,4.04016,4.01708,4.03606,33780000.0
2009-01-08 09:20:00,4.03628,4.03837,4.02651,4.03382,9400000.0
2009-01-08 09:25:00,4.03361,4.0386,4.02612,4.03164,28880000.0
2009-01-08 09:30:00,4.03102,4.03466,4.02181,4.03087,49890000.0
2009-01-08 09:35:00,4.03205,4.05682,4.02985,4.05057,26670000.0
2009-01-08 09:40:00,4.0463,4.05281,4.03614,4.05281,52520000.0
2009-01-08 09:45:00,4.04549,4.06332,4.04549,4.05293,32290000.0
2009-01-08 09:50:00,4.05756,4.05874,4.03523,4.04687,34150000.0
2009-01-08 09:55:00,4.03751,4.04835,4.03263,4.04217,37150000.0
2009-01-08 10:00:00,4.03965,4.04165,4.02204,4.02204,26650000.0
2009-01-08 10:05:00,4.03271,4.03801,4.02143,4.03645,29660000.0
2009-01-08 10:10:00,4.03905,4.04896,4.02589,4.04468,39770000.0
2009-01-08 10:15:00,4.04675,4.0502,4.0386,4.0489,40140000.0
2009-01-08 10:20:00,4.04664,4.05236,4.04199,4.04619,29630000.0
2009-01-08 10:25:00,4.04831,4.05367,4.0405,4.05231,33760000.0
2009-01-08 10:30:00,4.0542,4.05537,4.03845,4.04549,33010000.0
2009-01-08 10:35:00,4.04771,4.04911,4.03911,4.04322,31510000.0
2009-01-08 10:40:00,4.03881,4.04651,4.03337,4.03354,42410000.0
2009-01-08 10:45:00,4.04094,4.04138,4.02244,4.03172,35280000.0
2009-01-08 10:50:00,4.0332,4.03536,4.0212,4.03126,34170000.0
2009-01-08 10:55:00,4.02899,4.03052,4.01736,4.02905,50660000.0
2009-01-08 11:00:00,4.02912,4.03626,4.01522,4.02702,41270000.0
2009-01-08 11:05:00,4.03031,4.03076,4.02023,4.03024,32280000.0
2009-01-08 11:10:00,4.02096,4.02726,4.00938,4.02214,40920000.0
2009-01-08 11:15:00,4.01969,4.02477,4.01492,4.02287,27030000.0
2009-01-08 11:20:00,4.02027,4.02061,4.00826,4.0167,29260000.0
2009-01-08 11:25:00,4.01613,4.01893,4.00507,4.01649,39020000.0
2009-01-08 11:30:00,4.01687,4.01911,4.00628,4.00688,29640000.0
2009-01-08 11:35:00,4.01264,4.01664,4.00315,4.01162,38660000.0
2009-01-08 11:40:00,4.01135,4.01135,3.99232,4.00138,35260000.0
2009-01-08 11:45:00,3.99771,4.01053,3.99519,4.00211,37900000.0
2009-01-08 11:50:00,4.00862,4.01051,3.99988,4.01044,29270000.0
2009-01-08 11:55:00,4.01024,4.0137,4.00242,4.01195,36760000.0
2009-01-08 12:00:00,4.00773,4.01529,4.00237,4.01193,31150000.0
2009-01-08 12:05:00,4.00381,4.01396,4.00381,4.01355,29300000.0
2009-01-08 12:10:00,4.01199,4.01587,4.00136,4.0145,39390000.0
2009-01-08 12:15:00,4.01348,4.02087,4.00198,4.01826,52530000.0
2009-01-08 12:20:00,4.01945,4.02436,4.01117,4.0234,31510000.0
2009-01-08 12:25:00,4.01901,4.02483,4.01003,4.0166,33020000.0
2009-01-08 12:30:00,4.01929,4.03219,4.01096,4.03015,42020000.0
2009-01-08 12:35:00,4.02971,4.03149,4.01766,4.02514,24400000.0
2009-01-08 12:40:00,4.02704,4.02874,4.00973,4.00973,29640000.0
2009-01-08 12:45:00,4.01809,4.02386,4.00836,4.01917,30010000.0
2009-01-08 12:50:00,4.01271,4.01669,4.00378,4.01012,39390000.0
2009-01-08 12:55:00,4.01126,4.01683,4.00476,4.01648,49140000.0
2009-01-08 13:00:00,4.0181,4.01977,4.00628,4.01977,56300000.0
2009-01-08 13:05:00,4.02027,4.02103,4.00873,4.01227,41260000.0
2009-01-08 13:10:00,4.01767,4.0187,4.00725,4.01298,30020000.0
2009-01-08 13:15:00,4.0152,4.02344,4.0028,4.01651,35280000.0
2009-01-08 13:20:00,4.0134,4.01855,4.00674,4.01632,31510000.0
2009-01-08 13:25:00,4.01817,4.01967,4.00871,4.01215,21770000.0
2009-01-08 13:30:00,4.01438,4.02014,4.00716,4.01317,33000000.0
2009-01-08 13:35:00,4.02077,4.02077,4.01284,4.01988,21760000.0
2009-01-08 13:40:00,4.0183,4.02086,4.00902,4.0189,13880000.0
2009-01-08 13:45:00,4.01686,4.02085,4.00984,4.01752,32270000.0
2009-01-08 13:50:00,4.01743,4.02052,4.00739,4.01906,39390000.0
2009-01-08 13:55:00,4.01478,4.02991,4.01478,4.02667,27010000.0
2009-01-08 14:00:00,4.02102,4.03085,4.01864,4.02379,32280000.0
2009-01-08 14:05:00,4.02993,4.02998,4.01556,4.01996,42400000.0
2009-01-08 14:10:00,4.02105,4.02585,4.014,4.02475,38270000.0
2009-01-08 14:15:00,4.02626,4.02723,4.01617,4.01617,40520000.0
2009-01-08 14:20:00,4.02584,4.03294,4.02025,4.02776,44640000.0
2009-01-08 14:25:00,4.026,4.0316,4.01604,4.02666,44270000.0
2009-01-08 14:30:00,4.02937,4.03243,4.01561,4.02321,37150000.0
2009-01-08 14:35:00,4.02126,4.02732,4.0138,4.02732,35650000.0
2009-01-08 14:40:00,4.02716,4.0289,4.01606,4.02287,33380000.0
2009-01-08 14:45:00,4.02399,4.02703,4.01386,4.02636,31900000.0
2009-01-08 14:50:00,4.02235,4.02821,4.01687,4.02646,31900000.0
2009-01-08 14:55:00,4.02205,4.03094,4.01811,4.02072,39780000.0
2009-01-08 15:00:00,4.0318,4.03391,4.0223,4.03097,37510000.0
2009-01-08 15:05:00,4.02527,4.03407,4.0123,4.0123,30770000.0
2009-01-08 15:10:00,4.01842,4.02705,4.01377,4.02526,54410000.0
2009-01-08 15:15:00,4.02077,4.03003,4.01122,4.02509,35650000.0
2009-01-08 15:20:00,4.0182,4.03162,4.01545,4.03162,39390000.0
2009-01-08 15:25:00,4.03159,4.04463,4.02814,4.03503,45770000.0
2009-01-08 15:30:00,4.04731,4.04922,4.0394,4.04191,37140000.0
2009-01-08 15:35:00,4.04802,4.08058,4.04345,4.08058,39790000.0
2009-01-08 15:40:00,4.082,4.08598,4.04949,4.05491,42770000.0
2009-01-08 15:45:00,4.05648,4.06425,4.05299,4.05436,31890000.0
2009-01-08 15:50:00,4.0603,4.06417,4.04781,4.05879,34140000.0
2009-01-08 15:55:00,4.06514,4.07455,4.06153,4.06916,36390000.0
2009-01-08 16:00:00,4.0727,4.0727,4.05536,4.0658,30390000.0
2009-01-08 16:05:00,4.06122,4.0683,4.05689,4.0629,34140000.0
2009-01-08 16:10:00,4.05993,4.07248,4.05993,4.07058,36770000.0
2009-01-08 16:15:00,4.07209,4.07843,4.06003,4.0766,36390000.0
2009-01-08 16:20:00,4.07227,4.07468,4.0546,4.0546,37890000.0
2009-01-08 16:25:00,4.0634,4.06623,4.05443,4.06377,32640000.0
2009-01-08 16:30:00,4.0595,4.06516,4.04864,4.06213,32640000.0
2009-01-08 16:35:00,4.0637,4.06791,4.04771,4.04771,40890000.0
2009-01-08 16:40:00,4.05668,4.06112,4.04776,4.05447,32260000.0
2009-01-08 16:45:00,4.04793,4.05721,4.04013,4.0493,33020000.0
2009-01-08 16:50:00,4.05119,4.05435,4.03692,4.04381,32650000.0
2009-01-08 16:55:00,4.04504,4.06482,4.04007,4.05976,38270000.0
2009-01-08 17:00:00,4.0544,4.06214,4.0487,4.06036,36390000.0
2009-01-08 17:05:00,4.05465,4.06326,4.04309,4.05017,31900000.0
2009-01-08 17:10:00,4.05153,4.05531,4.04147,4.04451,32640000.0
2009-01-08 17:15:00,4.05111,4.05607,4.04278,4.05201,33020000.0
2009-01-08 17:20:00,4.05424,4.05628,4.03897,4.04877,47660000.0
2009-01-08 17:25:00,4.04877,4.05297,4.03455,4.03863,58510000.0
2009-01-08 17:30:00,4.04408,4.0491,4.03435,4.04074,35630000.0
2009-01-08 17:35:00,4.04167,4.04721,4.03384,4.03898,61170000.0
2009-01-08 17:40:00,4.04438,4.0451,4.02246,4.02705,33390000.0
2009-01-08 17:45:00,4.02608,4.0341,4.02267,4.02572,30750000.0
2009-01-08 17:50:00,4.03039,4.03694,4.02238,4.03032,29650000.0
2009-01-08 17:55:00,4.03511,4.04742,4.03043,4.04245,49140000.0
2009-01-08 18:00:00,4.04499,4.04923,4.03346,4.03687,27030000.0
2009-01-08 18:05:00,4.02899,4.03992,4.02533,4.03609,23290000.0
2009-01-08 18:10:00,4.03832,4.04523,4.0331,4.04293,34940000.0
2009-01-08 18:15:00,4.0422,4.04241,4.0285,4.0378,31960000.0
2009-01-08 18:20:00,4.02595,4.03848,4.02595,4.0304,19140000.0
2009-01-08 18:25:00,4.03253,4.04056,4.02584,4.03196,31520000.0
2009-01-08 18:30:00,4.03711,4.04113,4.02288,4.02969,37900000.0
2009-01-08 18:35:00,4.03462,4.03792,4.02641,4.03415,22140000.0
2009-01-08 18:40:00,4.02896,4.03686,4.02047,4.03575,34880000.0
2009-01-08 18:45:00,4.03625,4.03661,4.02317,4.02721,26640000.0
2009-01-08 18:50:00,4.02973,4.03605,4.02342,4.03545,24390000.0
2009-01-08 18:55:00,4.0339,4.0377,4.02473,4.03226,36010000.0
2009-01-08 19:00:00,4.03107,4.03399,4.02294,4.02294,22130000.0
2009-01-08 19:05:00,4.02361,4.0345,4.02361,4.03177,7130000.0
2009-01-08 19:10:00,4.02651,4.0328,4.02012,4.02952,13130000.0
2009-01-08 19:15:00,4.02777,4.03282,4.01509,4.02674,21770000.0
2009-01-08 19:20:00,4.02764,4.03611,4.02696,4.03519,13130000.0
2009-01-08 19:30:00,4.02935,4.03582,4.02642,4.03582,6000000.0
2009-01-08 19:35:00,4.02911,4.03607,4.02695,4.03518,6000000.0
2009-01-08 19:40:00,4.02823,4.03132,4.02192,4.03132,7500000.0
2009-01-08 19:45:00,4.02926,4.0362,4.02667,4.03475,6000000.0
2009-01-08 19:50:00,4.02387,4.03594,4.02249,4.03475,18020000.0
2009-01-08 19:55:00,4.03151,4.03407,4.02247,4.03279,22890000.0
2009-01-08 20:00:00,4.03251,4.03251,4.01676,4.02591,31150000.0
2009-01-08 20:05:00,4.02064,4.02954,4.01595,4.02467,24000000.0
2009-01-08 20:10:00,4.02454,4.03186,4.02162,4.02727,20630000.0
2009-01-08 20:15:00,4.02648,4.03524,4.02149,4.02751,36380000.0
2009-01-08 20:20:00,4.03722,4.05176,4.02176,4.05176,21750000.0
2009-01-08 20:25:00,4.04754,4.04877,4.03709,4.04503,12380000.0
2009-01-08 20:30:00,4.04095,4.04742,4.03649,4.04308,13500000.0
2009-01-08 20:35:00,4.04218,4.04218,4.02973,4.0372,22510000.0
2009-01-08 20:40:00,4.03427,4.03427,4.02046,4.02684,27750000.0
2009-01-08 20:45:00,4.03143,4.03873,4.02943,4.03762,6750000.0
2009-01-08 21:00:00,4.03156,4.03816,4.02939,4.0333,9380000.0
2009-01-08 21:05:00,4.02934,4.03759,4.02753,4.03759,6750000.0
2009-01-08 21:10:00,4.03144,4.03634,4.02278,4.03233,16500000.0
2009-01-08 21:15:00,4.03718,4.03718,4.03002,4.03002,1500000.0
2009-01-08 21:20:00,4.03021,4.03686,4.02797,4.03624,6000000.0
2009-01-08 21:25:00,4.02913,4.03473,4.02255,4.02992,15000000.0
2009-01-08 21:30:00,4.03115,4.03762,4.02699,4.03494,12000000.0
2009-01-08 21:35:00,4.03019,4.03646,4.0275,4.03646,6000000.0
2009-01-08 21:45:00,4.03065,4.03712,4.02772,4.03648,12000000.0
2009-01-08 21:50:00,4.0305,4.03727,4.02409,4.03451,12000000.0
2009-01-08 21:55:00,4.02862,4.03501,4.02123,4.03008,17260000.0
2009-01-08 22:00:00,4.0305,4.04472,4.02826,4.03556,14250000.0
2009-01-08 22:05:00,4.02733,4.03541,4.02454,4.0293,21390000.0
2009-01-08 22:10:00,4.02999,4.03289,4.01874,4.02981,20640000.0
2009-01-08 22:15:00,4.03179,4.03179,4.02416,4.03154,6000000.0
2009-01-08 22:20:00,4.03424,4.03645,4.02568,4.03233,18750000.0
2009-01-08 22:25:00,4.02574,4.03102,4.02039,4.02913,6000000.0
2009-01-08 22:30:00,4.03331,4.03372,4.02342,4.03179,14250000.0
2009-01-08 22:40:00,4.02844,4.03151,4.02194,4.02372,27770000.0
2009-01-08 22:45:00,4.03048,4.03525,4.02259,4.0338,14250000.0
2009-01-08 22:50:00,4.02904,4.03486,4.025,4.03486,6000000.0
2009-01-08 22:55:00,4.03146,4.03594,4.01952,4.02367,36000000.0
2009-01-08 23:00:00,4.02905,4.0336,4.02515,4.03353,7500000.0
2009-01-08 23:10:00,4.02652,4.03451,4.01853,4.02325,34530000.0
2009-01-08 23:15:00,4.02913,4.02913,4.02913,4.02913,750000.0
2009-01-08 23:25:00,4.03004,4.03181,4.02192,4.02603,27000000.0
2009-01-08 23:30:00,4.03043,4.03522,4.03043,4.03522,1500000.0
2009-01-08 23:35:00,4.02851,4.03566,4.0264,4.0346,6000000.0
2009-01-08 23:45:00,4.02895,4.03542,4.02602,4.03542,6000000.0
2009-01-08 23:55:00,4.034,4.03806,4.0275,4.02947,29630000.0
2009-01-09 00:00:00,4.02862,4.03812,4.02862,4.03812,1500000.0
2009-01-09 00:05:00,4.0351,4.03577,4.02801,4.0347,8250000.0
2009-01-09 00:10:00,4.02995,4.03642,4.02702,4.03642,6000000.0
2009-01-09 00:15:00,4.03095,4.03742,4.02802,4.03742,6000000.0
2009-01-09 00:20:00,4.03091,4.03826,4.02886,4.03703,6000000.0
2009-01-09 00:30:00,4.02802,4.03515,4.02583,4.03401,7500000.0
2009-01-09 00:45:00,4.02835,4.03482,4.02034,4.02578,10500000.0
2009-01-09 00:50:00,4.02531,4.03165,4.02125,4.02125,11250000.0
2009-01-09 00:55:00,4.03094,4.03163,4.01893,4.02246,35640000.0
2009-01-09 01:00:00,4.03493,4.03493,4.02888,4.03357,5250000.0
2009-01-09 01:05:00,4.02685,4.03447,4.02511,4.03447,6000000.0
2009-01-09 01:15:00,4.03005,4.03652,4.02712,4.03652,6000000.0
2009-01-09 01:30:00,4.03035,4.03682,4.02742,4.03682,6000000.0
2009-01-09 01:35:00,4.02994,4.037,4.02762,4.03578,6000000.0
2009-01-09 01:45:00,4.02985,4.03632,4.02692,4.03632,6000000.0
2009-01-09 02:15:00,4.03183,4.03648,4.02745,4.03568,15000000.0
2009-01-09 02:30:00,4.03005,4.03652,4.02712,4.03652,6000000.0
2009-01-09 02:35:00,4.02791,4.03448,4.02337,4.03448,6000000.0
2009-01-09 02:40:00,4.03003,4.03733,4.02773,4.03583,6000000.0
2009-01-09 02:45:00,4.03086,4.03772,4.02795,4.03595,6000000.0
2009-01-09 03:00:00,4.03035,4.03682,4.02742,4.03568,12000000.0
2009-01-09 03:15:00,4.03025,4.03672,4.02732,4.03672,6000000.0
2009-01-09 03:30:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 03:35:00,4.02863,4.03519,4.02524,4.03519,6000000.0
2009-01-09 03:45:00,4.03055,4.03702,4.02762,4.03702,6000000.0
2009-01-09 04:00:00,4.03153,4.03679,4.02652,4.03153,5260000.0
2009-01-09 04:15:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 04:30:00,4.03015,4.03662,4.02722,4.03662,6000000.0
2009-01-09 04:40:00,4.03718,4.03751,4.02623,4.03612,16500000.0
2009-01-09 05:00:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 05:10:00,4.03072,4.03533,4.02427,4.02751,22500000.0
2009-01-09 05:15:00,4.03652,4.03652,4.03652,4.03652,750000.0
2009-01-09 05:25:00,4.03377,4.03624,4.02564,4.03568,7500000.0
2009-01-09 05:30:00,4.03317,4.03317,4.03317,4.03317,750000.0
2009-01-09 05:40:00,4.02994,4.03636,4.02745,4.03569,6000000.0
2009-01-09 05:45:00,4.03045,4.03692,4.02752,4.03692,6000000.0
2009-01-09 05:50:00,4.02561,4.03603,4.02402,4.03423,20640000.0
2009-01-09 06:00:00,4.02995,4.03642,4.02562,4.02938,15000000.0
2009-01-09 06:05:00,4.03538,4.03538,4.02996,4.03122,5250000.0
2009-01-09 06:15:00,4.03153,4.03618,4.02742,4.03174,12760000.0
2009-01-09 06:30:00,4.03143,4.03672,4.02732,4.03405,12760000.0
2009-01-09 06:45:00,4.03253,4.03831,4.02842,4.03449,9040000.0
2009-01-09 07:00:00,4.03153,4.03724,4.02742,4.02742,8650000.0
2009-01-09 07:10:00,4.02994,4.03629,4.02743,4.03568,6000000.0
2009-01-09 07:15:00,4.03103,4.03659,4.02773,4.03585,6000000.0
2009-01-09 07:30:00,4.03153,4.03682,4.02742,4.03606,6750000.0
2009-01-09 07:35:00,4.03394,4.03394,4.02337,4.02847,5250000.0
2009-01-09 07:45:00,4.03143,4.03669,4.02732,4.03297,6000000.0
2009-01-09 07:50:00,4.03482,4.03487,4.02843,4.03487,8250000.0
2009-01-09 07:55:00,4.03672,4.03672,4.03085,4.03512,7500000.0
2009-01-09 08:00:00,4.03274,4.03897,4.03133,4.03133,12380000.0
2009-01-09 08:10:00,4.03414,4.03552,4.02454,4.03409,17640000.0
2009-01-09 08:15:00,4.03207,4.03207,4.02854,4.02854,4140000.0
2009-01-09 08:30:00,4.03552,4.03552,4.02612,4.02612,5250000.0
2009-01-09 08:35:00,4.02974,4.03698,4.02908,4.03038,16880000.0
2009-01-09 08:45:00,4.03008,4.03553,4.0284,4.03551,10500000.0
2009-01-09 08:55:00,4.03018,4.03331,4.02458,4.03331,4140000.0
2009-01-09 09:00:00,4.03495,4.03539,4.02378,4.03202,21760000.0
2009-01-09 09:05:00,4.03195,4.03322,4.02188,4.02188,12000000.0
2009-01-09 09:10:00,4.02821,4.04483,4.02472,4.04483,10500000.0
2009-01-09 09:15:00,4.03945,4.04779,4.03012,4.04454,27750000.0
2009-01-09 09:20:00,4.03169,4.05265,4.03029,4.03029,31150000.0
2009-01-09 09:25:00,4.03609,4.0416,4.02849,4.0395,28140000.0
2009-01-09 09:30:00,4.03814,4.04348,4.03165,4.04032,30000000.0
2009-01-09 09:35:00,4.03893,4.04047,4.0301,4.03807,23280000.0
2009-01-09 09:40:00,4.03767,4.04453,4.03022,4.04453,31150000.0
2009-01-09 09:45:00,4.0397,4.05004,4.03499,4.03557,25150000.0
2009-01-09 09:50:00,4.04543,4.04941,4.03285,4.04507,30410000.0
2009-01-09 09:55:00,4.03848,4.05745,4.03447,4.04736,36410000.0
2009-01-09 10:00:00,4.04952,4.05161,4.04013,4.04013,28130000.0
2009-01-09 10:05:00,4.05317,4.06095,4.04141,4.05952,31140000.0
2009-01-09 10:10:00,4.06197,4.07296,4.0566,4.07019,37920000.0
2009-01-09 10:15:00,4.07417,4.07624,4.06185,4.06802,39410000.0
2009-01-09 10:20:00,4.06955,4.07011,4.05797,4.06401,34540000.0
2009-01-09 10:25:00,4.06269,4.07087,4.05132,4.06087,33770000.0
2009-01-09 10:30:00,4.06121,4.06535,4.05075,4.06406,31160000.0
2009-01-09 10:35:00,4.06416,4.06427,4.05329,4.05842,30400000.0
2009-01-09 10:40:00,4.05393,4.06097,4.04599,4.05195,44650000.0
2009-01-09 10:45:00,4.05697,4.05947,4.04545,4.05555,35650000.0
2009-01-09 10:50:00,4.05679,4.06213,4.04533,4.05189,35660000.0
2009-01-09 10:55:00,4.052,4.05455,4.03749,4.047,49530000.0
2009-01-09 11:00:00,4.04801,4.05118,4.0365,4.04705,41650000.0
2009-01-09 11:05:00,4.05271,4.05356,4.04263,4.05233,33030000.0
2009-01-09 11:10:00,4.04649,4.05226,4.04003,4.05121,43910000.0
2009-01-09 11:15:00,4.04857,4.05338,4.04138,4.0533,32280000.0
2009-01-09 11:20:00,4.05386,4.05902,4.04483,4.05426,28530000.0
2009-01-09 11:25:00,4.05267,4.06386,4.04955,4.05911,40160000.0
2009-01-09 11:30:00,4.05803,4.06178,4.0486,4.0521,47690000.0
2009-01-09 11:35:00,4.05616,4.06159,4.04737,4.05994,46170000.0
2009-01-09 11:40:00,4.06086,4.06156,4.05079,4.05933,29650000.0
2009-01-09 11:45:00,4.0547,4.06395,4.04886,4.05343,38660000.0
2009-01-09 11:50:00,4.05661,4.05816,4.03473,4.04305,29640000.0
2009-01-09 11:55:00,4.04374,4.04633,4.03457,4.04359,45770000.0
2009-01-09 12:00:00,4.03939,4.04628,4.02793,4.03696,31170000.0
2009-01-09 12:05:00,4.03142,4.04358,4.03142,4.04345,30400000.0
2009-01-09 12:10:00,4.04146,4.04589,4.03317,4.04517,38670000.0
2009-01-09 12:15:00,4.04456,4.04553,4.02884,4.04245,51030000.0
2009-01-09 12:20:00,4.04466,4.04668,4.03341,4.04572,31130000.0
2009-01-09 12:25:00,4.04021,4.04627,4.03015,4.04182,31530000.0
2009-01-09 12:30:00,4.04331,4.04331,4.02997,4.03998,34520000.0
2009-01-09 12:35:00,4.03986,4.04285,4.02953,4.04057,25510000.0
2009-01-09 12:40:00,4.03937,4.04119,4.03033,4.04022,28880000.0
2009-01-09 12:45:00,4.04029,4.04578,4.03267,4.04578,30010000.0
2009-01-09 12:50:00,4.04168,4.04859,4.03321,4.0433,38660000.0
2009-01-09 12:55:00,4.04639,4.05064,4.03326,4.0442,49900000.0
2009-01-09 13:00:00,4.04389,4.04395,4.032,4.04201,43160000.0
2009-01-09 13:05:00,4.04262,4.04422,4.03243,4.03661,38650000.0
2009-01-09 13:10:00,4.04256,4.04313,4.03172,4.03405,20250000.0
2009-01-09 13:15:00,4.04367,4.04981,4.03059,4.04191,36390000.0
2009-01-09 13:20:00,4.04199,4.05506,4.04112,4.04665,36390000.0
2009-01-09 13:25:00,4.05294,4.05487,4.04449,4.04666,38280000.0
2009-01-09 13:30:00,4.04786,4.05317,4.04037,4.04401,14630000.0
2009-01-09 13:35:00,4.04772,4.05229,4.04057,4.05229,35650000.0
2009-01-09 13:40:00,4.04992,4.05388,4.04171,4.04985,31510000.0
2009-01-09 13:45:00,4.04835,4.0526,4.03903,4.04639,24390000.0
2009-01-09 13:50:00,4.04794,4.05258,4.03549,4.0463,55160000.0
2009-01-09 13:55:00,4.04657,4.05445,4.0432,4.0523,38650000.0
2009-01-09 14:00:00,4.04394,4.05464,4.04389,4.04523,33760000.0
2009-01-09 14:05:00,4.05156,4.06067,4.04634,4.05263,43150000.0
2009-01-09 14:10:00,4.05457,4.05551,4.04539,4.05375,27790000.0
2009-01-09 14:15:00,4.05277,4.05832,4.03813,4.03813,31910000.0
2009-01-09 14:20:00,4.04877,4.05262,4.04218,4.05007,37160000.0
2009-01-09 14:25:00,4.04899,4.05345,4.04023,4.05015,43910000.0
2009-01-09 14:30:00,4.05297,4.05297,4.03863,4.04858,37140000.0
2009-01-09 14:35:00,4.04833,4.05363,4.03975,4.05077,35290000.0
2009-01-09 14:40:00,4.04982,4.05066,4.03844,4.04678,33010000.0
2009-01-09 14:45:00,4.04863,4.05031,4.03623,4.04548,33750000.0
2009-01-09 14:50:00,4.0433,4.05368,4.04113,4.04575,31510000.0
2009-01-09 14:55:00,4.04434,4.04863,4.03578,4.0386,40520000.0
2009-01-09 15:00:00,4.04802,4.04986,4.0389,4.04795,37510000.0
2009-01-09 15:05:00,4.04283,4.04988,4.03594,4.03594,31890000.0
2009-01-09 15:10:00,4.04142,4.04661,4.03254,4.04014,56270000.0
2009-01-09 15:15:00,4.03628,4.04496,4.03174,4.04496,36390000.0
2009-01-09 15:20:00,4.03678,4.04808,4.03288,4.04425,39760000.0
2009-01-09 15:25:00,4.04434,4.05413,4.03958,4.04156,45770000.0
2009-01-09 15:30:00,4.05224,4.05224,4.02899,4.02899,36770000.0
2009-01-09 15:35:00,4.03233,4.03599,4.00756,4.01924,41260000.0
2009-01-09 15:40:00,4.02145,4.03046,4.01453,4.02834,42400000.0
2009-01-09 15:45:00,4.02807,4.03025,4.01566,4.01852,31890000.0
2009-01-09 15:50:00,4.02254,4.02689,4.01233,4.01519,31900000.0
2009-01-09 15:55:00,4.02113,4.02517,4.00929,4.0097,36040000.0
2009-01-09 16:00:00,4.01104,4.01619,4.00338,4.0133,30020000.0
2009-01-09 16:05:00,4.00791,4.01828,4.00791,4.017,34880000.0
2009-01-09 16:10:00,4.01411,4.02173,4.00767,4.01908,38250000.0
2009-01-09 16:15:00,4.02166,4.02585,4.01438,4.02517,36410000.0
2009-01-09 16:20:00,4.02285,4.02678,4.01481,4.01677,31510000.0
2009-01-09 16:25:00,4.02559,4.02635,4.01642,4.02455,32640000.0
2009-01-09 16:30:00,4.02123,4.04462,4.01888,4.03519,32270000.0
2009-01-09 16:35:00,4.03713,4.03989,4.02752,4.02867,39400000.0
2009-01-09 16:40:00,4.03922,4.04676,4.02791,4.03806,40140000.0
2009-01-09 16:45:00,4.0356,4.0525,4.0356,4.04843,33390000.0
2009-01-09 16:50:00,4.04967,4.04967,4.03505,4.04585,31900000.0
2009-01-09 16:55:00,4.04405,4.04921,4.03499,4.04203,37890000.0
2009-01-09 17:00:00,4.04247,4.04843,4.03214,4.04302,35280000.0
2009-01-09 17:05:00,4.03722,4.04298,4.02602,4.03691,32640000.0
2009-01-09 17:10:00,4.03836,4.04261,4.02568,4.03382,31150000.0
2009-01-09 17:15:00,4.04107,4.04152,4.02732,4.03537,32650000.0
2009-01-09 17:20:00,4.04015,4.05573,4.03547,4.04299,48400000.0
2009-01-09 17:25:00,4.0439,4.04703,4.03353,4.03709,58890000.0
2009-01-09 17:30:00,4.0419,4.0462,4.03496,4.03957,35260000.0
2009-01-09 17:35:00,4.04034,4.04643,4.03298,4.03519,60050000.0
2009-01-09 17:40:00,4.03982,4.04335,4.0288,4.03653,32280000.0
2009-01-09 17:45:00,4.04271,4.04419,4.02276,4.03124,28160000.0
2009-01-09 17:50:00,4.03499,4.03656,4.02296,4.02821,30390000.0
2009-01-09 17:55:00,4.02904,4.03299,4.01956,4.02416,54770000.0
2009-01-09 18:00:00,4.02468,4.0372,4.02352,4.0336,36400000.0
2009-01-09 18:05:00,4.02461,4.0353,4.01639,4.02274,25540000.0
2009-01-09 18:10:00,4.02334,4.02437,4.0073,4.02032,38660000.0
2009-01-09 18:15:00,4.0217,4.02399,4.01332,4.02282,36770000.0
2009-01-09 18:20:00,4.01792,4.02438,4.00502,4.00789,32640000.0
2009-01-09 18:25:00,4.01285,4.02062,4.00533,4.0144,35660000.0
2009-01-09 18:30:00,4.01744,4.02308,4.0092,4.01439,37530000.0
2009-01-09 18:35:00,4.0188,4.02329,4.00836,4.02098,23640000.0
2009-01-09 18:40:00,4.01566,4.02112,4.0064,4.01703,33010000.0
2009-01-09 18:45:00,4.01675,4.0191,4.01033,4.01861,10880000.0
2009-01-09 18:50:00,4.00846,4.01889,4.00388,4.01689,26260000.0
2009-01-09 18:55:00,4.00938,4.02542,4.00938,4.02054,30760000.0
2009-01-09 19:00:00,4.02236,4.02494,4.01366,4.02007,16880000.0
2009-01-09 19:05:00,4.01328,4.02583,4.01312,4.02169,13130000.0
2009-01-09 19:10:00,4.01366,4.02731,4.01166,4.02428,32270000.0
2009-01-09 19:15:00,4.0231,4.02455,4.01471,4.02455,11260000.0
2009-01-09 19:20:00,4.0254,4.02675,4.01837,4.02106,4500000.0
2009-01-09 19:25:00,4.02901,4.03075,4.01843,4.01843,28900000.0
2009-01-09 19:30:00,4.02387,4.02743,4.02189,4.02723,6000000.0
2009-01-09 19:35:00,4.02556,4.02974,4.017,4.02974,25500000.0
2009-01-09 19:40:00,4.02162,4.03235,4.01942,4.03005,22880000.0
2009-01-09 19:45:00,4.02711,4.02977,4.01666,4.02803,27000000.0
2009-01-09 19:50:00,4.02588,4.02757,4.01622,4.02562,15380000.0
2009-01-09 19:55:00,4.02571,4.02945,4.01741,4.02752,27770000.0
2009-01-09 20:00:00,4.02911,4.02965,4.01829,4.02223,15000000.0
2009-01-09 20:05:00,4.02692,4.02748,4.02211,4.02579,6750000.0
2009-01-09 20:10:00,4.02457,4.03091,4.02167,4.03091,8250000.0
2009-01-09 20:15:00,4.02645,4.03292,4.02352,4.02655,15000000.0
2009-01-09 20:20:00,4.02495,4.03142,4.02202,4.03089,9750000.0
2009-01-09 20:25:00,4.02744,4.03189,4.02107,4.02503,14250000.0
2009-01-09 20:30:00,4.02697,4.03231,4.02308,4.03149,12000000.0
2009-01-09 20:35:00,4.02499,4.03239,4.01921,4.01921,17250000.0
2009-01-09 20:40:00,4.02578,4.03251,4.0188,4.0305,18380000.0
2009-01-09 20:45:00,4.02615,4.03262,4.02322,4.03262,6000000.0
2009-01-09 20:50:00,4.02594,4.03261,4.02345,4.03261,11630000.0
2009-01-09 20:55:00,4.02995,4.03211,4.02235,4.02959,6750000.0
2009-01-09 21:00:00,4.02775,4.03422,4.02137,4.02137,9000000.0
2009-01-09 21:05:00,4.02992,4.03252,4.02122,4.02122,9000000.0
2009-01-09 21:10:00,4.02709,4.03159,4.02323,4.03159,6000000.0
2009-01-09 21:15:00,4.02645,4.03292,4.02352,4.03292,6000000.0
2009-01-09 21:20:00,4.02568,4.03146,4.02305,4.03146,6000000.0
2009-01-09 21:25:00,4.03024,4.03073,4.01861,4.02898,14250000.0
2009-01-09 21:30:00,4.02605,4.03252,4.01572,4.02528,12000000.0
2009-01-09 21:35:00,4.02818,4.02995,4.02122,4.0295,8250000.0
2009-01-09 21:40:00,4.02141,4.0279,4.01667,4.0279,6000000.0
2009-01-09 21:45:00,4.02468,4.03048,4.02161,4.02974,6000000.0
2009-01-09 22:00:00,4.02393,4.03075,4.0215,4.02966,6000000.0
2009-01-09 22:15:00,4.02375,4.03022,4.02047,4.02965,12000000.0
2009-01-09 22:25:00,4.02065,4.02906,4.01611,4.01847,36000000.0
2009-01-09 22:30:00,4.02738,4.02738,4.0154,4.02651,13500000.0
2009-01-09 22:35:00,4.01825,4.02472,4.01532,4.01977,9750000.0
2009-01-09 22:45:00,4.02204,4.02704,4.01283,4.01686,15000000.0
2009-01-09 22:50:00,4.01798,4.02011,4.01293,4.01433,7500000.0
2009-01-09 22:55:00,4.01778,4.0215,4.01079,4.0215,15000000.0
2009-01-09 23:00:00,4.01715,4.02362,4.01422,4.02362,6000000.0
2009-01-09 23:15:00,4.01489,4.02212,4.01272,4.02212,9750000.0
2009-01-09 23:20:00,4.02232,4.02478,4.01762,4.02087,7500000.0
2009-01-09 23:30:00,4.02205,4.02852,4.01912,4.02852,6000000.0
2009-01-09 23:45:00,4.02075,4.02722,4.01782,4.02722,6000000.0
2009-01-09 23:50:00,4.02062,4.02592,4.01506,4.02592,9000000.0
2009-01-12 00:15:00,4.01515,4.02162,4.01222,4.02162,6000000.0
2009-01-12 00:30:00,4.01252,4.02037,4.01146,4.01968,6750000.0
2009-01-12 00:45:00,4.01586,4.02268,4.01245,4.02023,6000000.0
2009-01-12 01:00:00,4.02253,4.02253,4.01009,4.0189,11250000.0
2009-01-12 01:10:00,4.01394,4.02019,4.01141,4.01967,6000000.0
2009-01-12 01:15:00,4.01475,4.02122,4.01182,4.02122,6000000.0
2009-01-12 01:30:00,4.01979,4.01979,4.01275,4.01294,7500000.0
2009-01-12 01:40:00,4.01541,4.02109,4.00943,4.01978,8250000.0
2009-01-12 01:45:00,4.01535,4.02182,4.00924,4.01919,12000000.0
2009-01-12 01:50:00,4.01198,4.01852,4.00824,4.01852,10500000.0
2009-01-12 01:55:00,4.01305,4.01955,4.00984,4.01955,6000000.0
2009-01-12 02:10:00,4.00941,4.01877,4.00941,4.01105,4500000.0
2009-01-12 02:15:00,4.01492,4.02241,4.01252,4.01817,28880000.0
2009-01-12 02:20:00,4.01458,4.02182,4.00947,4.01986,5250000.0
2009-01-12 02:25:00,4.01441,4.02011,4.01441,4.01842,6750000.0
2009-01-12 02:30:00,4.01482,4.02231,4.01242,4.01807,28880000.0
2009-01-12 02:35:00,4.01482,4.02118,4.00941,4.01535,12000000.0
2009-01-12 02:45:00,4.01385,4.02331,4.01193,4.0162,28500000.0
2009-01-12 02:55:00,4.01876,4.01959,4.01408,4.01947,5250000.0
2009-01-12 03:00:00,4.01452,4.02201,4.01212,4.01777,26640000.0
2009-01-12 03:15:00,4.01472,4.02221,4.01232,4.01797,25500000.0
2009-01-12 03:30:00,4.01502,4.02251,4.01262,4.01827,25500000.0
2009-01-12 03:40:00,4.0186,4.0186,4.01266,4.01266,3750000.0
2009-01-12 03:45:00,4.01777,4.02231,4.01482,4.02039,9750000.0
2009-01-12 03:50:00,4.01502,4.02208,4.01235,4.01877,11250000.0
2009-01-12 04:00:00,4.01572,4.02473,4.00991,4.01815,36380000.0
2009-01-12 04:15:00,4.01462,4.02211,4.00933,4.01322,34160000.0
2009-01-12 04:25:00,4.01245,4.01957,4.01245,4.01927,4500000.0
2009-01-12 04:30:00,4.01523,4.02101,4.01112,4.01677,25500000.0
2009-01-12 04:35:00,4.01854,4.02034,4.00776,4.01871,12000000.0
2009-01-12 04:45:00,4.01392,4.02141,4.01152,4.02028,26270000.0
2009-01-12 05:00:00,4.01372,4.02121,4.01132,4.01697,25500000.0
2009-01-12 05:05:00,4.01782,4.02193,4.00674,4.01878,11250000.0
2009-01-12 05:15:00,4.01402,4.02151,4.01162,4.01727,28510000.0
2009-01-12 05:25:00,4.01914,4.0199,4.01069,4.01988,5250000.0
2009-01-12 05:30:00,4.01302,4.02051,4.01062,4.01627,30760000.0
2009-01-12 05:45:00,4.01835,4.02002,4.01013,4.01567,15750000.0
2009-01-12 05:50:00,4.01448,4.01884,4.01448,4.01804,4130000.0
2009-01-12 06:00:00,4.01675,4.02192,4.01252,4.02192,10500000.0
2009-01-12 06:15:00,4.02192,4.02192,4.01252,4.01545,6000000.0
2009-01-12 06:20:00,4.02006,4.02006,4.0113,4.01369,6000000.0
2009-01-12 06:30:00,4.02082,4.02262,4.01026,4.01689,15000000.0
2009-01-12 06:35:00,4.01819,4.01989,4.01405,4.01989,2250000.0
2009-01-12 06:40:00,4.02524,4.02524,4.01486,4.01783,6000000.0
2009-01-12 06:45:00,4.02822,4.02822,4.01882,4.02175,6000000.0
2009-01-12 06:50:00,4.03083,4.03083,4.01342,4.02292,18380000.0
2009-01-12 06:55:00,4.02511,4.02511,4.01553,4.01856,6000000.0
2009-01-12 07:00:00,4.02542,4.02542,4.01602,4.01895,6000000.0
2009-01-12 07:05:00,4.02479,4.02665,4.02031,4.02031,6750000.0
2009-01-12 07:10:00,4.02356,4.02356,4.01312,4.01668,6000000.0
2009-01-12 07:15:00,4.01902,4.02651,4.01662,4.02227,25500000.0
2009-01-12 07:25:00,4.02477,4.02477,4.01614,4.01829,6000000.0
2009-01-12 07:30:00,4.02572,4.02572,4.01632,4.01925,6000000.0
2009-01-12 07:40:00,4.01949,4.02349,4.01322,4.02005,9000000.0
2009-01-12 07:45:00,4.02556,4.02568,4.01692,4.02083,9750000.0
2009-01-12 08:00:00,4.02592,4.02592,4.01652,4.01945,6000000.0
2009-01-12 08:05:00,4.02509,4.02564,4.01481,4.01738,12000000.0
2009-01-12 08:15:00,4.02492,4.02492,4.01314,4.01314,7500000.0
2009-01-12 08:20:00,4.02276,4.0243,4.0153,4.01959,6000000.0
2009-01-12 08:30:00,4.02402,4.02491,4.0117,4.02242,18750000.0
2009-01-12 08:45:00,4.02472,4.02548,4.01532,4.01535,10500000.0
2009-01-12 08:50:00,4.01747,4.02586,4.01196,4.01245,29260000.0
2009-01-12 08:55:00,4.02131,4.02325,4.01642,4.01642,3750000.0
2009-01-12 09:00:00,4.02243,4.04121,4.01579,4.02858,36020000.0
2009-01-12 09:05:00,4.03013,4.03289,4.02557,4.03107,10880000.0
2009-01-12 09:10:00,4.02793,4.03336,4.02442,4.03134,23630000.0
2009-01-12 09:15:00,4.03328,4.03999,4.02176,4.03218,25900000.0
2009-01-12 09:20:00,4.03865,4.04186,4.02936,4.04143,27390000.0
2009-01-12 09:25:00,4.03859,4.0454,4.02753,4.03011,36050000.0
2009-01-12 09:30:00,4.02868,4.03551,4.02282,4.03151,36030000.0
2009-01-12 09:35:00,4.02489,4.03173,4.02089,4.02564,25140000.0
2009-01-12 09:40:00,4.02852,4.03125,4.01912,4.02592,34550000.0
2009-01-12 09:45:00,4.03008,4.03008,4.01189,4.02048,30430000.0
2009-01-12 09:50:00,4.02274,4.02491,4.0142,4.01431,20650000.0
2009-01-12 09:55:00,4.02103,4.02498,4.00909,4.0203,30400000.0
2009-01-12 10:00:00,4.01966,4.02588,4.01014,4.02043,54410000.0
2009-01-12 10:05:00,4.01868,4.02373,4.01013,4.02048,30390000.0
2009-01-12 10:10:00,4.01622,4.02215,4.00815,4.01459,30010000.0
2009-01-12 10:15:00,4.01552,4.0244,4.00634,4.02188,33760000.0
2009-01-12 10:20:00,4.01545,4.03059,4.0128,4.02638,59680000.0
2009-01-12 10:25:00,4.02414,4.0334,4.02114,4.02868,34530000.0
2009-01-12 10:30:00,4.02803,4.03636,4.02013,4.02966,55920000.0
2009-01-12 10:35:00,4.03152,4.04133,4.02554,4.03253,48400000.0
2009-01-12 10:40:00,4.02911,4.03417,4.01888,4.03212,33400000.0
2009-01-12 10:45:00,4.02614,4.03229,4.01988,4.03006,31890000.0
2009-01-12 10:50:00,4.03011,4.03503,4.02179,4.02857,33380000.0
2009-01-12 10:55:00,4.03519,4.03605,4.02138,4.02861,35650000.0
2009-01-12 11:00:00,4.03125,4.03257,4.01591,4.02521,37520000.0
2009-01-12 11:05:00,4.02851,4.03442,4.02274,4.02647,27760000.0
2009-01-12 11:10:00,4.03019,4.03948,4.02343,4.02748,34510000.0
2009-01-12 11:15:00,4.03473,4.04025,4.02316,4.03141,40510000.0
2009-01-12 11:20:00,4.01873,4.03797,4.01873,4.03466,39770000.0
2009-01-12 11:25:00,4.03346,4.03557,4.02052,4.03005,32640000.0
2009-01-12 11:30:00,4.03546,4.03546,4.02172,4.03137,34130000.0
2009-01-12 11:35:00,4.02173,4.03187,4.02018,4.02502,38640000.0
2009-01-12 11:40:00,4.02834,4.03076,4.0179,4.02891,36760000.0
2009-01-12 11:45:00,4.02905,4.03848,4.01619,4.0282,37150000.0
2009-01-12 11:50:00,4.03252,4.03493,4.02325,4.02617,34890000.0
2009-01-12 11:55:00,4.03039,4.03261,4.02108,4.03075,30760000.0
2009-01-12 12:00:00,4.02754,4.03395,4.02678,4.03296,30760000.0
2009-01-12 12:05:00,4.02673,4.05432,4.02673,4.05319,33380000.0
2009-01-12 12:10:00,4.05471,4.05811,4.04775,4.04935,30780000.0
2009-01-12 12:15:00,4.04995,4.05309,4.04091,4.05309,43510000.0
2009-01-12 12:20:00,4.05376,4.05713,4.04444,4.05326,42000000.0
2009-01-12 12:25:00,4.04582,4.0555,4.04371,4.04902,36770000.0
2009-01-12 12:30:00,4.04064,4.05364,4.03915,4.0488,46510000.0
2009-01-12 12:35:00,4.05011,4.05357,4.03723,4.04685,39390000.0
2009-01-12 12:40:00,4.05303,4.05441,4.03585,4.04556,36390000.0
2009-01-12 12:45:00,4.05086,4.05729,4.04073,4.04627,55150000.0
2009-01-12 12:50:00,4.04383,4.05441,4.03583,4.03953,31510000.0
2009-01-12 12:55:00,4.04369,4.04948,4.03437,4.03859,37140000.0
2009-01-12 13:00:00,4.03313,4.043,4.02964,4.03471,41250000.0
2009-01-12 13:05:00,4.03944,4.04311,4.03119,4.03763,26650000.0
2009-01-12 13:10:00,4.04166,4.04579,4.03255,4.04275,32270000.0
2009-01-12 13:15:00,4.04199,4.0462,4.03462,4.04507,25520000.0
2009-01-12 13:20:00,4.04463,4.04633,4.03012,4.03356,34910000.0
2009-01-12 13:25:00,4.03542,4.04258,4.02549,4.03695,36040000.0
2009-01-12 13:30:00,4.037,4.04159,4.02773,4.03619,43170000.0
2009-01-12 13:35:00,4.03947,4.04104,4.02955,4.03892,43540000.0
2009-01-12 13:40:00,4.02818,4.04049,4.02818,4.03233,39040000.0
2009-01-12 13:45:00,4.03706,4.03772,4.02634,4.03366,35670000.0
2009-01-12 13:50:00,4.03241,4.03476,4.02486,4.0318,41660000.0
2009-01-12 13:55:00,4.0271,4.03245,4.02025,4.02025,33390000.0
2009-01-12 14:00:00,4.03148,4.03466,4.02246,4.02892,36790000.0
2009-01-12 14:05:00,4.03697,4.04078,4.02466,4.03585,49160000.0
2009-01-12 14:10:00,4.03608,4.039,4.02571,4.032,31910000.0
2009-01-12 14:15:00,4.03525,4.03673,4.02316,4.03209,31510000.0
2009-01-12 14:20:00,4.0337,4.0337,4.02222,4.03174,34540000.0
2009-01-12 14:25:00,4.02458,4.02956,4.01728,4.02491,37160000.0
2009-01-12 14:30:00,4.03057,4.03355,4.02191,4.03076,40500000.0
2009-01-12 14:35:00,4.02216,4.03549,4.01893,4.02968,36770000.0
2009-01-12 14:40:00,4.03126,4.0385,4.02022,4.03307,35640000.0
2009-01-12 14:45:00,4.03197,4.03511,4.02451,4.03445,27380000.0
2009-01-12 14:50:00,4.02983,4.03528,4.02308,4.03214,34520000.0
2009-01-12 14:55:00,4.03268,4.03285,4.02075,4.03158,56290000.0
2009-01-12 15:00:00,4.0331,4.03536,4.02101,4.03154,47660000.0
2009-01-12 15:05:00,4.03033,4.03493,4.0219,4.0291,40150000.0
2009-01-12 15:10:00,4.03526,4.04071,4.02739,4.03713,29640000.0
2009-01-12 15:15:00,4.02976,4.04451,4.02976,4.04223,36770000.0
2009-01-12 15:20:00,4.04415,4.04658,4.03477,4.04639,30770000.0
2009-01-12 15:25:00,4.04568,4.04801,4.03726,4.04605,42390000.0
2009-01-12 15:30:00,4.04642,4.0512,4.04128,4.04707,33020000.0
2009-01-12 15:35:00,4.0517,4.05394,4.04408,4.05189,30770000.0
2009-01-12 15:40:00,4.05091,4.05091,4.0316,4.0405,50660000.0
2009-01-12 15:45:00,4.04322,4.044,4.0284,4.03845,45420000.0
2009-01-12 15:50:00,4.04102,4.04124,4.01818,4.01818,30770000.0
2009-01-12 15:55:00,4.02458,4.02912,4.01626,4.02152,30780000.0
2009-01-12 16:00:00,4.02856,4.03546,4.01862,4.03177,46530000.0
2009-01-12 16:05:00,4.03039,4.03632,4.02258,4.03331,30380000.0
2009-01-12 16:10:00,4.02823,4.04443,4.02675,4.03342,38640000.0
2009-01-12 16:15:00,4.04032,4.05214,4.0322,4.04913,34530000.0
2009-01-12 16:20:00,4.05044,4.0667,4.0419,4.05747,46150000.0
2009-01-12 16:25:00,4.05331,4.06623,4.04869,4.0559,50310000.0
2009-01-12 16:30:00,4.05662,4.05871,4.04579,4.05613,39410000.0
2009-01-12 16:35:00,4.05919,4.06535,4.04904,4.05866,28140000.0
2009-01-12 16:40:00,4.05577,4.06371,4.04686,4.058,31550000.0
2009-01-12 16:45:00,4.06253,4.06428,4.05211,4.05799,42040000.0
2009-01-12 16:50:00,4.06328,4.08144,4.05848,4.08058,32650000.0
2009-01-12 16:55:00,4.07663,4.08785,4.07204,4.0822,40170000.0
2009-01-12 17:00:00,4.0812,4.08321,4.07005,4.0813,48780000.0
2009-01-12 17:05:00,4.08567,4.08945,4.07651,4.08562,36030000.0
2009-01-12 17:10:00,4.08269,4.0867,4.07226,4.084,34890000.0
2009-01-12 17:15:00,4.07987,4.10459,4.07438,4.08633,43160000.0
2009-01-12 17:20:00,4.08842,4.09154,4.08171,4.09027,30780000.0
2009-01-12 17:25:00,4.08932,4.09106,4.07702,4.08461,33390000.0
2009-01-12 17:30:00,4.08505,4.08677,4.07236,4.07784,33400000.0
2009-01-12 17:35:00,4.07815,4.08389,4.07122,4.0818,36020000.0
2009-01-12 17:40:00,4.08096,4.08314,4.06806,4.07758,40150000.0
2009-01-12 17:45:00,4.07664,4.08026,4.06321,4.07702,39030000.0
2009-01-12 17:50:00,4.07801,4.08163,4.06846,4.07943,31520000.0
2009-01-12 17:55:00,4.07125,4.08885,4.07125,4.08871,26270000.0
2009-01-12 18:00:00,4.08786,4.09043,4.0739,4.07813,34150000.0
2009-01-12 18:05:00,4.0853,4.0983,4.0754,4.08987,30400000.0
2009-01-12 18:10:00,4.0863,4.10049,4.08146,4.09117,31900000.0
2009-01-12 18:15:00,4.10202,4.10808,4.09191,4.10279,52160000.0
2009-01-12 18:20:00,4.1092,4.11811,4.09895,4.11445,27790000.0
2009-01-12 18:25:00,4.11488,4.11543,4.10503,4.11031,45010000.0
2009-01-12 18:30:00,4.12045,4.12045,4.10119,4.10864,28140000.0
2009-01-12 18:35:00,4.10441,4.12438,4.10441,4.1198,30780000.0
2009-01-12 18:40:00,4.12391,4.12967,4.11452,4.11452,33780000.0
2009-01-12 18:45:00,4.12512,4.12897,4.11907,4.1284,22510000.0
2009-01-12 18:50:00,4.12886,4.12982,4.11168,4.12595,30010000.0
2009-01-12 18:55:00,4.12659,4.1347,4.11988,4.13344,35280000.0
2009-01-12 19:00:00,4.13432,4.13831,4.12409,4.13241,30380000.0
2009-01-12 19:05:00,4.12784,4.13567,4.12378,4.13422,29260000.0
2009-01-12 19:10:00,4.13056,4.13606,4.12406,4.12892,25880000.0
2009-01-12 19:15:00,4.13329,4.13596,4.11765,4.12722,38250000.0
2009-01-12 19:20:00,4.1286,4.13347,4.12523,4.12827,18010000.0
2009-01-12 19:25:00,4.12402,4.13525,4.12352,4.13256,28520000.0
2009-01-12 19:30:00,4.13722,4.13722,4.11864,4.12944,23280000.0
2009-01-12 19:35:00,4.13158,4.15279,4.12917,4.14649,36400000.0
2009-01-12 19:40:00,4.14649,4.14989,4.13794,4.1429,27020000.0
2009-01-12 19:45:00,4.14984,4.15077,4.13946,4.14975,31510000.0
2009-01-12 19:50:00,4.13964,4.14761,4.12926,4.13825,33770000.0
2009-01-12 19:55:00,4.13655,4.14764,4.13341,4.14151,36380000.0
2009-01-12 20:00:00,4.14777,4.14777,4.13632,4.14457,25510000.0
2009-01-12 20:05:00,4.14243,4.14767,4.13956,4.14606,13130000.0
2009-01-12 20:10:00,4.14612,4.14617,4.13049,4.13602,29640000.0
2009-01-12 20:15:00,4.14473,4.14473,4.12552,4.13606,29270000.0
2009-01-12 20:20:00,4.13151,4.13408,4.11937,4.12538,32640000.0
2009-01-12 20:25:00,4.12759,4.13358,4.12122,4.12533,31890000.0
2009-01-12 20:30:00,4.12272,4.13209,4.12233,4.13141,9380000.0
2009-01-12 20:35:00,4.12163,4.13497,4.12157,4.12889,25880000.0
2009-01-12 20:40:00,4.12792,4.13829,4.12465,4.12977,27750000.0
2009-01-12 20:45:00,4.13197,4.13588,4.12213,4.12746,17250000.0
2009-01-12 20:50:00,4.13335,4.13335,4.12397,4.13288,6750000.0
2009-01-12 20:55:00,4.1323,4.13328,4.12046,4.12508,18410000.0
2009-01-12 21:00:00,4.12889,4.13371,4.11958,4.125,18030000.0
2009-01-12 21:05:00,4.13212,4.13212,4.12198,4.12549,12000000.0
2009-01-12 21:10:00,4.13214,4.13399,4.12428,4.12746,23660000.0
2009-01-12 21:15:00,4.13098,4.13354,4.12238,4.12803,15770000.0
2009-01-12 21:20:00,4.13215,4.13315,4.12069,4.12516,18010000.0
2009-01-12 21:25:00,4.13346,4.13346,4.12174,4.12796,25510000.0
2009-01-12 21:30:00,4.12735,4.13559,4.12437,4.13559,22510000.0
2009-01-12 21:35:00,4.13049,4.14107,4.12671,4.13429,23630000.0
2009-01-12 21:40:00,4.13251,4.13765,4.12471,4.13072,27390000.0
2009-01-12 21:45:00,4.13084,4.14322,4.1289,4.13881,29640000.0
2009-01-12 21:50:00,4.14014,4.14246,4.13198,4.13845,18380000.0
2009-01-12 21:55:00,4.14068,4.14226,4.12973,4.13474,20250000.0
2009-01-12 22:00:00,4.13818,4.14433,4.13272,4.14108,15760000.0
2009-01-12 22:05:00,4.1409,4.14332,4.12976,4.14059,19890000.0
2009-01-12 22:10:00,4.14301,4.14486,4.13561,4.13654,11250000.0
2009-01-12 22:15:00,4.14686,4.14686,4.13194,4.13508,12000000.0
2009-01-12 22:20:00,4.13483,4.14261,4.13061,4.13974,22890000.0
2009-01-12 22:25:00,4.1427,4.14308,4.13224,4.13713,17630000.0
2009-01-12 22:30:00,4.14322,4.14322,4.13382,4.14022,7500000.0
2009-01-12 22:35:00,4.14085,4.14105,4.12943,4.13607,15000000.0
2009-01-12 22:45:00,4.13612,4.14422,4.13372,4.14112,36760000.0
2009-01-12 22:50:00,4.13878,4.14243,4.13631,4.14146,8250000.0
2009-01-12 23:00:00,4.14589,4.14631,4.12447,4.14179,26640000.0
2009-01-12 23:05:00,4.14052,4.14228,4.12325,4.13248,31140000.0
2009-01-12 23:10:00,4.12485,4.13717,4.12485,4.13169,15760000.0
2009-01-12 23:15:00,4.13312,4.13451,4.12323,4.13418,15760000.0
2009-01-12 23:20:00,4.13172,4.13172,4.12127,4.12127,3390000.0
2009-01-12 23:30:00,4.13267,4.13658,4.12702,4.12702,11250000.0
2009-01-12 23:40:00,4.12905,4.1341,4.12451,4.13117,6000000.0
2009-01-12 23:45:00,4.13044,4.13629,4.12561,4.12963,28500000.0
2009-01-12 23:50:00,4.13237,4.13677,4.12334,4.12761,21750000.0
2009-01-12 23:55:00,4.12789,4.13446,4.12241,4.12851,5260000.0
2009-01-13 00:00:00,4.12822,4.13573,4.12424,4.12859,43140000.0
2009-01-13 00:15:00,4.13388,4.13501,4.12512,4.12911,34900000.0
2009-01-13 00:25:00,4.12763,4.13445,4.12282,4.13087,18750000.0
2009-01-13 00:30:00,4.13697,4.13697,4.12822,4.12822,4890000.0
2009-01-13 00:35:00,4.13403,4.135,4.12664,4.12781,19500000.0
2009-01-13 00:40:00,4.1293,4.1343,4.12478,4.12985,11250000.0
2009-01-13 00:45:00,4.13307,4.13491,4.12502,4.13442,22140000.0
2009-01-13 01:00:00,4.12923,4.13501,4.12512,4.13452,7500000.0
2009-01-13 01:10:00,4.13046,4.13473,4.12416,4.13237,8250000.0
2009-01-13 01:15:00,4.13482,4.13482,4.12542,4.12835,6000000.0
2009-01-13 01:20:00,4.13511,4.13511,4.12665,4.12849,6000000.0
2009-01-13 01:25:00,4.12938,4.13514,4.12938,4.13514,1500000.0
2009-01-13 01:30:00,4.13602,4.13602,4.12662,4.12955,6000000.0
2009-01-13 01:35:00,4.13449,4.13449,4.12458,4.12796,6000000.0
2009-01-13 01:40:00,4.12748,4.13219,4.12207,4.12691,9000000.0
2009-01-13 01:45:00,4.12612,4.12612,4.12612,4.12612,750000.0
2009-01-13 01:50:00,4.13376,4.13376,4.12512,4.12737,6000000.0
2009-01-13 02:15:00,4.12872,4.13621,4.12632,4.13197,27030000.0
2009-01-13 02:20:00,4.13226,4.13625,4.1244,4.13369,18380000.0
2009-01-13 02:25:00,4.1311,4.13748,4.12419,4.13708,13500000.0
2009-01-13 02:30:00,4.12461,4.13321,4.12066,4.13304,34130000.0
2009-01-13 02:35:00,4.12863,4.13404,4.12517,4.13268,15000000.0
2009-01-13 02:40:00,4.13552,4.13601,4.13023,4.13486,4500000.0
2009-01-13 02:45:00,4.12702,4.13775,4.12479,4.12916,28130000.0
2009-01-13 02:50:00,4.13457,4.13457,4.12179,4.12755,12750000.0
2009-01-13 02:55:00,4.13131,4.13243,4.12645,4.13243,5250000.0
2009-01-13 03:00:00,4.12902,4.13651,4.12211,4.12642,40140000.0
2009-01-13 03:15:00,4.12682,4.13431,4.12442,4.12845,31500000.0
2009-01-13 03:30:00,4.13102,4.13851,4.12862,4.13427,25500000.0
2009-01-13 03:35:00,4.13128,4.13209,4.12014,4.12899,15380000.0
2009-01-13 03:45:00,4.13107,4.13561,4.12812,4.13369,9750000.0
2009-01-13 03:55:00,4.13164,4.13164,4.1228,4.12361,4500000.0
2009-01-13 04:00:00,4.12932,4.13681,4.12692,4.13489,30000000.0
2009-01-13 04:15:00,4.13102,4.13851,4.12224,4.12774,39380000.0
2009-01-13 04:30:00,4.12863,4.13441,4.12452,4.13017,25500000.0
2009-01-13 04:45:00,4.12812,4.13561,4.12572,4.13448,26260000.0
2009-01-13 05:00:00,4.12682,4.13431,4.12442,4.13007,25500000.0
2009-01-13 05:10:00,4.13124,4.13226,4.12459,4.13084,6000000.0
2009-01-13 05:15:00,4.12822,4.13571,4.12582,4.13147,28880000.0
2009-01-13 05:30:00,4.12852,4.13601,4.12612,4.13351,35250000.0
2009-01-13 05:35:00,4.13246,4.13483,4.13081,4.13395,3380000.0
2009-01-13 05:40:00,4.12459,4.13636,4.12459,4.1334,6000000.0
2009-01-13 05:45:00,4.13965,4.14092,4.13,4.13702,13500000.0
2009-01-13 05:55:00,4.14545,4.14575,4.13544,4.14482,5250000.0
2009-01-13 06:00:00,4.14116,4.14726,4.13154,4.13471,33000000.0
2009-01-13 06:05:00,4.13131,4.14378,4.13131,4.13533,9000000.0
2009-01-13 06:10:00,4.13918,4.13918,4.12788,4.13231,6000000.0
2009-01-13 06:15:00,4.13982,4.13982,4.13042,4.13335,6000000.0
2009-01-13 06:20:00,4.13914,4.13914,4.12765,4.13227,6000000.0
2009-01-13 06:30:00,4.14622,4.14622,4.13682,4.13975,6000000.0
2009-01-13 06:35:00,4.13917,4.13917,4.12783,4.1323,6000000.0
2009-01-13 06:40:00,4.14104,4.14548,4.13672,4.14083,9000000.0
2009-01-13 06:50:00,4.14243,4.14431,4.13351,4.14004,16500000.0
2009-01-13 06:55:00,4.14236,4.14236,4.12847,4.12986,18750000.0
2009-01-13 07:00:00,4.14612,4.14612,4.13672,4.13965,6000000.0
2009-01-13 07:10:00,4.13373,4.13651,4.13124,4.13651,3000000.0
2009-01-13 07:15:00,4.13902,4.14651,4.13662,4.14227,25500000.0
2009-01-13 07:30:00,4.14622,4.14622,4.12915,4.12965,10500000.0
2009-01-13 07:45:00,4.14086,4.14098,4.13222,4.13613,9750000.0
2009-01-13 07:55:00,4.13968,4.14456,4.13176,4.1371,21380000.0
2009-01-13 08:00:00,4.14133,4.14438,4.13224,4.13956,16130000.0
2009-01-13 08:10:00,4.13519,4.13992,4.13099,4.13476,9000000.0
2009-01-13 08:15:00,4.14172,4.14172,4.13232,4.13525,6000000.0
2009-01-13 08:30:00,4.14182,4.14472,4.1312,4.13859,22140000.0
2009-01-13 08:35:00,4.1395,4.14326,4.13069,4.13244,31880000.0
2009-01-13 08:40:00,4.1387,4.14117,4.13146,4.13146,6750000.0
2009-01-13 08:45:00,4.14124,4.14124,4.13086,4.13469,6000000.0
2009-01-13 08:50:00,4.13636,4.14125,4.12985,4.13439,11250000.0
2009-01-13 08:55:00,4.13892,4.14009,4.12804,4.13755,15380000.0
2009-01-13 09:00:00,4.13982,4.14157,4.13012,4.13859,36390000.0
2009-01-13 09:05:00,4.13843,4.14146,4.12901,4.13265,18770000.0
2009-01-13 09:10:00,4.13657,4.14268,4.12792,4.13554,33020000.0
2009-01-13 09:15:00,4.13723,4.14035,4.12584,4.13453,36400000.0
2009-01-13 09:20:00,4.14238,4.14407,4.13212,4.1413,35640000.0
2009-01-13 09:25:00,4.13832,4.14823,4.13398,4.14434,34910000.0
2009-01-13 09:30:00,4.14484,4.14898,4.13583,4.1449,35660000.0
2009-01-13 09:35:00,4.1394,4.14792,4.13361,4.13782,30770000.0
2009-01-13 09:40:00,4.13966,4.14108,4.12796,4.13653,35660000.0
2009-01-13 09:45:00,4.1443,4.1443,4.12255,4.13162,38640000.0
2009-01-13 09:50:00,4.12874,4.12874,4.1167,4.1167,38270000.0
2009-01-13 09:55:00,4.12407,4.13235,4.11809,4.12906,33420000.0
2009-01-13 10:00:00,4.12466,4.13181,4.11763,4.1269,52560000.0
2009-01-13 10:05:00,4.12611,4.1274,4.10923,4.11799,30400000.0
2009-01-13 10:10:00,4.11499,4.12193,4.10675,4.10999,27790000.0
2009-01-13 10:15:00,4.11471,4.11974,4.10706,4.11602,33400000.0
2009-01-13 10:20:00,4.11022,4.12315,4.11022,4.11836,52560000.0
2009-01-13 10:25:00,4.12174,4.12873,4.11596,4.1267,34520000.0
2009-01-13 10:30:00,4.12533,4.13178,4.11822,4.12364,58880000.0
2009-01-13 10:35:00,4.126,4.14478,4.12075,4.14217,46510000.0
2009-01-13 10:40:00,4.14183,4.14565,4.12275,4.13253,33790000.0
2009-01-13 10:45:00,4.1284,4.14381,4.1284,4.13937,31520000.0
2009-01-13 10:50:00,4.13611,4.1418,4.12641,4.13432,32270000.0
2009-01-13 10:55:00,4.14039,4.1455,4.12922,4.14115,36770000.0
2009-01-13 11:00:00,4.14349,4.14663,4.1275,4.13545,39010000.0
2009-01-13 11:05:00,4.1374,4.14314,4.1307,4.13095,33400000.0
2009-01-13 11:10:00,4.13924,4.14274,4.13032,4.13166,33390000.0
2009-01-13 11:15:00,4.14056,4.14719,4.13353,4.145,40510000.0
2009-01-13 11:20:00,4.13578,4.14462,4.13217,4.13908,39410000.0
2009-01-13 11:25:00,4.13689,4.13961,4.12625,4.13305,32640000.0
2009-01-13 11:30:00,4.14098,4.15366,4.13689,4.14765,32270000.0
2009-01-13 11:35:00,4.139,4.16368,4.139,4.1559,36780000.0
2009-01-13 11:40:00,4.16285,4.16607,4.14388,4.15298,38280000.0
2009-01-13 11:45:00,4.15685,4.15713,4.13757,4.14271,35660000.0
2009-01-13 11:50:00,4.14485,4.14761,4.13249,4.13372,34520000.0
2009-01-13 11:55:00,4.13949,4.13997,4.12629,4.13286,30390000.0
2009-01-13 12:00:00,4.13132,4.1337,4.11789,4.12307,48770000.0
2009-01-13 12:05:00,4.11607,4.13061,4.11607,4.1299,34510000.0
2009-01-13 12:10:00,4.12711,4.13392,4.12607,4.12937,31520000.0
2009-01-13 12:15:00,4.13461,4.13461,4.12043,4.12936,40920000.0
2009-01-13 12:20:00,4.12857,4.1289,4.1186,4.12551,41270000.0
2009-01-13 12:25:00,4.12134,4.12886,4.11617,4.12354,37140000.0
2009-01-13 12:30:00,4.11667,4.12957,4.11519,4.12198,46140000.0
2009-01-13 12:35:00,4.12338,4.13733,4.11182,4.12184,36430000.0
2009-01-13 12:40:00,4.12726,4.12818,4.11512,4.11933,36030000.0
2009-01-13 12:45:00,4.12894,4.13761,4.11695,4.13357,54790000.0
2009-01-13 12:50:00,4.12742,4.14316,4.12468,4.13549,30030000.0
2009-01-13 12:55:00,4.14118,4.15117,4.1313,4.14083,37880000.0
2009-01-13 13:00:00,4.13664,4.15045,4.13482,4.14156,41270000.0
2009-01-13 13:05:00,4.1502,4.15191,4.14167,4.14675,31140000.0
2009-01-13 13:10:00,4.14947,4.15496,4.14068,4.15403,32640000.0
2009-01-13 13:15:00,4.15645,4.1589,4.14624,4.15788,30020000.0
2009-01-13 13:20:00,4.16002,4.16146,4.14761,4.15329,37140000.0
2009-01-13 13:25:00,4.1549,4.1576,4.14101,4.15277,36400000.0
2009-01-13 13:30:00,4.15096,4.15875,4.14554,4.15387,45760000.0
2009-01-13 13:35:00,4.15427,4.15821,4.1461,4.15437,44640000.0
2009-01-13 13:40:00,4.14408,4.15515,4.14408,4.14849,39040000.0
2009-01-13 13:45:00,4.1515,4.16415,4.1442,4.16415,37890000.0
2009-01-13 13:50:00,4.16112,4.16607,4.15255,4.16028,41660000.0
2009-01-13 13:55:00,4.15989,4.15989,4.14079,4.14986,30020000.0
2009-01-13 14:00:00,4.14797,4.14861,4.13251,4.13683,39390000.0
2009-01-13 14:05:00,4.14145,4.14499,4.12109,4.13171,56660000.0
2009-01-13 14:10:00,4.13213,4.13362,4.11655,4.12378,32640000.0
2009-01-13 14:15:00,4.12708,4.13306,4.1191,4.13138,30770000.0
2009-01-13 14:20:00,4.13355,4.13862,4.12853,4.13862,36390000.0
2009-01-13 14:25:00,4.13257,4.14074,4.12745,4.13498,37530000.0
2009-01-13 14:30:00,4.13628,4.14455,4.13213,4.14382,40520000.0
2009-01-13 14:35:00,4.13901,4.15372,4.13766,4.1461,36390000.0
2009-01-13 14:40:00,4.14859,4.15901,4.1429,4.15846,36760000.0
2009-01-13 14:45:00,4.15801,4.16018,4.14747,4.15887,31890000.0
2009-01-13 14:50:00,4.14959,4.15878,4.14053,4.1503,45010000.0
2009-01-13 14:55:00,4.14917,4.14917,4.13241,4.14211,57770000.0
2009-01-13 15:00:00,4.14849,4.14849,4.13162,4.14092,48770000.0
2009-01-13 15:05:00,4.14342,4.14658,4.13636,4.14117,22140000.0
2009-01-13 15:10:00,4.1438,4.1438,4.12817,4.13717,29640000.0
2009-01-13 15:15:00,4.14026,4.14026,4.12802,4.13728,36030000.0
2009-01-13 15:20:00,4.14123,4.14123,4.12463,4.13457,30390000.0
2009-01-13 15:25:00,4.13409,4.13743,4.12357,4.13174,34500000.0
2009-01-13 15:30:00,4.13277,4.13554,4.12221,4.13078,32270000.0
2009-01-13 15:35:00,4.13271,4.13635,4.12211,4.12653,30030000.0
2009-01-13 15:40:00,4.12635,4.1286,4.11312,4.12236,50280000.0
2009-01-13 15:45:00,4.12426,4.12898,4.1129,4.12598,44300000.0
2009-01-13 15:50:00,4.12851,4.13024,4.11557,4.11557,31890000.0
2009-01-13 15:55:00,4.12547,4.12872,4.11445,4.12028,33010000.0
2009-01-13 16:00:00,4.12874,4.13172,4.11872,4.12713,45030000.0
2009-01-13 16:05:00,4.12559,4.12886,4.1181,4.12752,29640000.0
2009-01-13 16:10:00,4.12045,4.12928,4.11679,4.1196,38640000.0
2009-01-13 16:15:00,4.12762,4.12762,4.11429,4.11925,33780000.0
2009-01-13 16:20:00,4.11902,4.11951,4.10638,4.11521,46910000.0
2009-01-13 16:25:00,4.10882,4.12338,4.10787,4.12113,48420000.0
2009-01-13 16:30:00,4.12412,4.12572,4.11232,4.12316,38290000.0
2009-01-13 16:35:00,4.12387,4.12548,4.11061,4.11928,27770000.0
2009-01-13 16:40:00,4.1202,4.12102,4.09914,4.10809,35650000.0
2009-01-13 16:45:00,4.11223,4.11223,4.08243,4.08918,42780000.0
2009-01-13 16:50:00,4.09508,4.09508,4.08344,4.09332,32650000.0
2009-01-13 16:55:00,4.08797,4.09561,4.08231,4.09453,40510000.0
2009-01-13 17:00:00,4.09727,4.10407,4.08598,4.10081,49160000.0
2009-01-13 17:05:00,4.10274,4.12159,4.09267,4.11968,36020000.0
2009-01-13 17:10:00,4.11575,4.11664,4.10264,4.11553,34150000.0
2009-01-13 17:15:00,4.10961,4.1175,4.10242,4.10771,42790000.0
2009-01-13 17:20:00,4.11326,4.11858,4.10937,4.1172,31140000.0
2009-01-13 17:25:00,4.1164,4.1222,4.10938,4.11862,26260000.0
2009-01-13 17:30:00,4.12013,4.12659,4.11069,4.1217,34500000.0
2009-01-13 17:35:00,4.12308,4.13746,4.12176,4.13498,37150000.0
2009-01-13 17:40:00,4.13195,4.13542,4.12393,4.1345,41270000.0
2009-01-13 17:45:00,4.13217,4.13693,4.12347,4.13426,39400000.0
2009-01-13 17:50:00,4.13926,4.14153,4.125,4.13696,31140000.0
2009-01-13 17:55:00,4.12826,4.14339,4.12826,4.14075,27020000.0
2009-01-13 18:00:00,4.14036,4.14203,4.12814,4.13104,33790000.0
2009-01-13 18:05:00,4.14157,4.15042,4.1309,4.14735,34510000.0
2009-01-13 18:10:00,4.14287,4.1485,4.13693,4.13774,32270000.0
2009-01-13 18:15:00,4.14783,4.15445,4.13923,4.14841,52890000.0
2009-01-13 18:20:00,4.15324,4.15516,4.1433,4.15219,28160000.0
2009-01-13 18:25:00,4.1549,4.15706,4.14353,4.1526,49530000.0
2009-01-13 18:30:00,4.15738,4.16047,4.14833,4.1523,28140000.0
2009-01-13 18:35:00,4.14723,4.15995,4.14723,4.15753,23630000.0
2009-01-13 18:40:00,4.15655,4.15775,4.1435,4.15683,29630000.0
2009-01-13 18:45:00,4.15828,4.15828,4.14873,4.15719,26640000.0
2009-01-13 18:50:00,4.15652,4.15728,4.14274,4.15283,22140000.0
2009-01-13 18:55:00,4.15119,4.15578,4.14254,4.15409,34150000.0
2009-01-13 19:00:00,4.15005,4.15519,4.14361,4.1491,15760000.0
2009-01-13 19:05:00,4.14784,4.15407,4.14067,4.15271,22150000.0
2009-01-13 19:10:00,4.14484,4.15487,4.14333,4.14333,13510000.0
2009-01-13 19:15:00,4.15624,4.15624,4.14485,4.15206,20260000.0
2009-01-13 19:20:00,4.15435,4.15543,4.14563,4.1493,6380000.0
2009-01-13 19:25:00,4.15461,4.15461,4.14901,4.14901,7130000.0
2009-01-13 19:30:00,4.15852,4.15852,4.14123,4.14735,24800000.0
2009-01-13 19:35:00,4.15261,4.15342,4.14272,4.15261,35630000.0
2009-01-13 19:40:00,4.14761,4.151,4.14671,4.14671,5250000.0
2009-01-13 19:45:00,4.15299,4.15442,4.14782,4.15025,10500000.0
2009-01-13 19:50:00,4.14278,4.15191,4.13922,4.14487,29250000.0
2009-01-13 19:55:00,4.14124,4.15161,4.14124,4.14406,18000000.0
2009-01-13 20:00:00,4.15061,4.15061,4.1401,4.14632,19510000.0
2009-01-13 20:05:00,4.14178,4.14957,4.13675,4.14354,16520000.0
2009-01-13 20:10:00,4.15074,4.15074,4.14098,4.14999,5250000.0
2009-01-13 20:15:00,4.15219,4.15271,4.14172,4.15108,12760000.0
2009-01-13 20:20:00,4.14995,4.15163,4.14042,4.14337,26260000.0
2009-01-13 20:25:00,4.14565,4.15253,4.14084,4.14515,24770000.0
2009-01-13 20:30:00,4.1449,4.15392,4.13992,4.15299,22520000.0
2009-01-13 20:35:00,4.1421,4.15803,4.1421,4.15152,24750000.0
2009-01-13 20:40:00,4.15153,4.16079,4.14438,4.15389,43500000.0
2009-01-13 20:45:00,4.15303,4.15594,4.14446,4.15594,22130000.0
2009-01-13 20:50:00,4.15403,4.15801,4.14763,4.14763,21010000.0
2009-01-13 20:55:00,4.15719,4.16164,4.147,4.15172,29650000.0
2009-01-13 21:00:00,4.14737,4.15867,4.14562,4.15414,21390000.0
2009-01-13 21:05:00,4.15761,4.16096,4.14917,4.15379,31900000.0
2009-01-13 21:10:00,4.15002,4.15799,4.14786,4.15162,10510000.0
2009-01-13 21:15:00,4.15562,4.1591,4.14443,4.14696,19880000.0
2009-01-13 21:20:00,4.15743,4.15743,4.14728,4.15047,6000000.0
2009-01-13 21:25:00,4.15753,4.16004,4.14812,4.15291,17260000.0
2009-01-13 21:30:00,4.15376,4.15884,4.14191,4.1466,19880000.0
2009-01-13 21:35:00,4.15624,4.15656,4.14468,4.14468,17250000.0
2009-01-13 21:40:00,4.15414,4.15749,4.14556,4.15061,22130000.0
2009-01-13 21:45:00,4.15838,4.15849,4.13518,4.13569,23630000.0
2009-01-13 21:50:00,4.14454,4.14569,4.13386,4.14477,17260000.0
2009-01-13 21:55:00,4.13993,4.14887,4.1349,4.14087,15750000.0
2009-01-13 22:00:00,4.14133,4.1469,4.13538,4.13902,12380000.0
2009-01-13 22:05:00,4.14749,4.14751,4.13633,4.13935,16130000.0
2009-01-13 22:10:00,4.14269,4.14807,4.13382,4.14147,34900000.0
2009-01-13 22:15:00,4.14506,4.14708,4.13265,4.13878,28880000.0
2009-01-13 22:20:00,4.13454,4.14608,4.13382,4.14335,42400000.0
2009-01-13 22:25:00,4.13971,4.14594,4.13392,4.14306,10520000.0
2009-01-13 22:30:00,4.144,4.1455,4.13463,4.14211,30790000.0
2009-01-13 22:35:00,4.14206,4.1447,4.12786,4.14125,27770000.0
2009-01-13 22:40:00,4.13585,4.1428,4.13015,4.13826,24030000.0
2009-01-13 22:45:00,4.13712,4.14396,4.13133,4.1391,47270000.0
2009-01-13 22:50:00,4.13691,4.14152,4.12938,4.13281,28500000.0
2009-01-13 22:55:00,4.13431,4.14049,4.13107,4.13416,3750000.0
2009-01-13 23:00:00,4.1386,4.14079,4.12344,4.13463,24000000.0
2009-01-13 23:10:00,4.1288,4.1413,4.1288,4.13705,9000000.0
2009-01-13 23:15:00,4.13642,4.13781,4.12653,4.13748,14650000.0
2009-01-13 23:25:00,4.13546,4.13546,4.12536,4.12985,6000000.0
2009-01-13 23:30:00,4.13337,4.1374,4.12755,4.13027,36750000.0
2009-01-13 23:35:00,4.12821,4.13484,4.12551,4.13387,13500000.0
2009-01-13 23:45:00,4.12954,4.13458,4.12954,4.13458,3000000.0
2009-01-14 00:00:00,4.12834,4.14159,4.12724,4.13093,39760000.0
2009-01-14 00:05:00,4.1372,4.14126,4.13075,4.13182,21380000.0
2009-01-14 00:15:00,4.14428,4.14541,4.13552,4.14492,28130000.0
2009-01-14 00:25:00,4.14264,4.14385,4.13649,4.1426,8250000.0
2009-01-14 00:30:00,4.14447,4.14447,4.13572,4.13572,6000000.0
2009-01-14 00:35:00,4.13981,4.14111,4.13326,4.14111,13500000.0
2009-01-14 00:45:00,4.14377,4.14561,4.13572,4.14512,22510000.0
2009-01-14 00:55:00,4.13398,4.13925,4.13394,4.13471,5250000.0
2009-01-14 01:00:00,4.13433,4.14011,4.13022,4.13962,7500000.0
2009-01-14 01:05:00,4.13402,4.14151,4.13162,4.13727,21380000.0
2009-01-14 01:15:00,4.13972,4.13972,4.13032,4.13325,6000000.0
2009-01-14 01:25:00,4.14041,4.1411,4.13127,4.1398,5250000.0
2009-01-14 01:30:00,4.14222,4.14222,4.13282,4.13575,6000000.0
2009-01-14 01:35:00,4.13994,4.13994,4.12853,4.13301,6000000.0
2009-01-14 01:45:00,4.14002,4.14002,4.13062,4.13355,6000000.0
2009-01-14 02:10:00,4.13545,4.13963,4.12964,4.13448,8250000.0
2009-01-14 02:15:00,4.13262,4.14098,4.13022,4.14061,32670000.0
2009-01-14 02:20:00,4.13571,4.13921,4.13079,4.13548,10500000.0
2009-01-14 02:30:00,4.13322,4.14071,4.13082,4.13647,28510000.0
2009-01-14 02:35:00,4.13557,4.14516,4.13496,4.14197,30390000.0
2009-01-14 02:45:00,4.13502,4.14251,4.13262,4.13827,27760000.0
2009-01-14 03:00:00,4.13322,4.14071,4.12532,4.12709,40880000.0
2009-01-14 03:10:00,4.12863,4.13469,4.12394,4.12653,19500000.0
2009-01-14 03:15:00,4.12892,4.13641,4.12652,4.13217,25500000.0
2009-01-14 03:20:00,4.13392,4.13452,4.1252,4.13268,9000000.0
2009-01-14 03:25:00,4.1354,4.1354,4.12968,4.13011,7500000.0
2009-01-14 03:30:00,4.12998,4.13911,4.1277,4.13159,25500000.0
2009-01-14 03:35:00,4.13147,4.13147,4.12308,4.12308,10130000.0
2009-01-14 03:40:00,4.13126,4.13381,4.12396,4.12968,3750000.0
2009-01-14 03:45:00,4.12987,4.13441,4.12692,4.13249,9750000.0
2009-01-14 04:00:00,4.12642,4.13391,4.12402,4.13199,30000000.0
2009-01-14 04:10:00,4.13074,4.13247,4.12262,4.12262,7130000.0
2009-01-14 04:15:00,4.12672,4.13421,4.12432,4.12997,26640000.0
2009-01-14 04:30:00,4.12853,4.13431,4.12442,4.13007,25500000.0
2009-01-14 04:40:00,4.13298,4.13326,4.12128,4.12854,20640000.0
2009-01-14 04:45:00,4.13002,4.13751,4.12436,4.13324,33390000.0
2009-01-14 04:55:00,4.13131,4.13225,4.1233,4.13069,15750000.0
2009-01-14 05:00:00,4.12762,4.13511,4.12104,4.12122,40500000.0
2009-01-14 05:05:00,4.12342,4.13338,4.11763,4.12251,48000000.0
2009-01-14 05:10:00,4.12671,4.13165,4.11963,4.13041,13500000.0
2009-01-14 05:15:00,4.12666,4.1321,4.12098,4.12098,4520000.0
2009-01-14 05:20:00,4.12747,4.13203,4.12253,4.13164,5250000.0
2009-01-14 05:25:00,4.13137,4.13221,4.12284,4.13221,4880000.0
2009-01-14 05:30:00,4.12395,4.1318,4.12048,4.12741,30000000.0
2009-01-14 05:45:00,4.12959,4.13192,4.12252,4.12846,15750000.0
2009-01-14 05:50:00,4.13016,4.13362,4.12709,4.13292,7900000.0
2009-01-14 06:00:00,4.12765,4.13282,4.12342,4.13282,10500000.0
2009-01-14 06:10:00,4.13417,4.13417,4.12555,4.1277,6000000.0
2009-01-14 06:15:00,4.13202,4.13202,4.12262,4.12555,6000000.0
2009-01-14 06:30:00,4.12673,4.13254,4.12176,4.12546,6750000.0
2009-01-14 06:45:00,4.13262,4.13262,4.12322,4.12615,6000000.0
2009-01-14 06:50:00,4.13254,4.13254,4.12137,4.12671,15000000.0
2009-01-14 07:00:00,4.13282,4.13282,4.12342,4.12635,6000000.0
2009-01-14 07:15:00,4.12542,4.13301,4.12302,4.12682,30000000.0
2009-01-14 07:20:00,4.12462,4.13468,4.10702,4.12238,36750000.0
2009-01-14 07:25:00,4.11668,4.13701,4.11668,4.13701,16500000.0
2009-01-14 07:30:00,4.13884,4.13884,4.12717,4.13448,8250000.0
2009-01-14 07:35:00,4.12954,4.12976,4.11702,4.12499,9000000.0
2009-01-14 07:40:00,4.12743,4.12989,4.11767,4.12823,12000000.0
2009-01-14 07:45:00,4.12916,4.12928,4.12052,4.12443,9750000.0
2009-01-14 07:55:00,4.12756,4.12834,4.11939,4.12188,11250000.0
2009-01-14 08:00:00,4.12903,4.13258,4.11637,4.12211,30400000.0
2009-01-14 08:05:00,4.12809,4.1294,4.11475,4.12852,36390000.0
2009-01-14 08:10:00,4.12707,4.12707,4.10539,4.12284,39030000.0
2009-01-14 08:15:00,4.1219,4.12955,4.10555,4.11618,36750000.0
2009-01-14 08:20:00,4.11395,4.12676,4.10598,4.12166,25500000.0
2009-01-14 08:25:00,4.12027,4.12928,4.11162,4.11811,53630000.0
2009-01-14 08:30:00,4.12107,4.12763,4.11046,4.12685,27000000.0
2009-01-14 08:35:00,4.12412,4.12726,4.11316,4.12222,37500000.0
2009-01-14 08:40:00,4.12072,4.12606,4.11246,4.12467,18750000.0
2009-01-14 08:45:00,4.12612,4.12612,4.11354,4.11659,21760000.0
2009-01-14 08:50:00,4.1194,4.12513,4.10784,4.11468,43140000.0
2009-01-14 08:55:00,4.11771,4.12263,4.10349,4.1144,40520000.0
2009-01-14 09:00:00,4.11518,4.11856,4.10777,4.11433,26260000.0
2009-01-14 09:05:00,4.11533,4.12437,4.11102,4.12277,29640000.0
2009-01-14 09:10:00,4.11748,4.13005,4.11319,4.1296,33020000.0
2009-01-14 09:15:00,4.12937,4.1317,4.11477,4.12018,36030000.0
2009-01-14 09:20:00,4.12878,4.1458,4.12878,4.13974,34900000.0
2009-01-14 09:25:00,4.13383,4.14095,4.12779,4.13703,30020000.0
2009-01-14 09:30:00,4.13678,4.14287,4.12496,4.13507,36770000.0
2009-01-14 09:35:00,4.13052,4.1365,4.12148,4.12658,31530000.0
2009-01-14 09:40:00,4.12909,4.12989,4.10493,4.11145,36780000.0
2009-01-14 09:45:00,4.11822,4.12765,4.11093,4.12372,38270000.0
2009-01-14 09:50:00,4.12417,4.12417,4.10716,4.11148,36780000.0
2009-01-14 09:55:00,4.11816,4.1185,4.10377,4.11594,32280000.0
2009-01-14 10:00:00,4.11188,4.12193,4.10718,4.11751,54400000.0
2009-01-14 10:05:00,4.11544,4.11882,4.10388,4.11421,30030000.0
2009-01-14 10:10:00,4.10851,4.11585,4.09887,4.10992,28900000.0
2009-01-14 10:15:00,4.10939,4.11727,4.10386,4.11425,33390000.0
2009-01-14 10:20:00,4.109,4.12045,4.10606,4.11438,61910000.0
2009-01-14 10:25:00,4.11194,4.1166,4.10368,4.10856,27790000.0
2009-01-14 10:30:00,4.10963,4.11413,4.10055,4.10843,58510000.0
2009-01-14 10:35:00,4.10835,4.11553,4.10165,4.11309,46140000.0
2009-01-14 10:40:00,4.1097,4.12506,4.10227,4.12506,33390000.0
2009-01-14 10:45:00,4.11998,4.13196,4.11827,4.1294,32260000.0
2009-01-14 10:50:00,4.12791,4.13045,4.1154,4.12625,25900000.0
2009-01-14 10:55:00,4.13327,4.13492,4.12238,4.12855,36390000.0
2009-01-14 11:00:00,4.13394,4.14124,4.1258,4.12883,39010000.0
2009-01-14 11:05:00,4.13161,4.13762,4.12567,4.12567,33030000.0
2009-01-14 11:10:00,4.13183,4.1474,4.12568,4.13687,32290000.0
2009-01-14 11:15:00,4.14115,4.14746,4.13226,4.14279,40510000.0
2009-01-14 11:20:00,4.13394,4.14509,4.13394,4.14246,40890000.0
2009-01-14 11:25:00,4.14129,4.14356,4.12644,4.12906,33380000.0
2009-01-14 11:30:00,4.13511,4.13511,4.11455,4.12572,32270000.0
2009-01-14 11:35:00,4.11905,4.13699,4.11905,4.12878,38630000.0
2009-01-14 11:40:00,4.13161,4.13626,4.12212,4.13216,40510000.0
2009-01-14 11:45:00,4.13216,4.1342,4.12326,4.12847,37890000.0
2009-01-14 11:50:00,4.12995,4.13459,4.11865,4.13001,35250000.0
2009-01-14 11:55:00,4.13424,4.13486,4.12137,4.12336,25510000.0
2009-01-14 12:00:00,4.12573,4.12822,4.11363,4.12509,49130000.0
2009-01-14 12:05:00,4.12006,4.13063,4.12006,4.12909,28510000.0
2009-01-14 12:10:00,4.12323,4.13,4.12054,4.1267,31890000.0
2009-01-14 12:15:00,4.12789,4.129,4.11887,4.1273,43140000.0
2009-01-14 12:20:00,4.12832,4.13614,4.11881,4.13498,41260000.0
2009-01-14 12:25:00,4.1281,4.13908,4.1281,4.13496,37510000.0
2009-01-14 12:30:00,4.12703,4.13633,4.12629,4.13548,45770000.0
2009-01-14 12:35:00,4.13928,4.14347,4.12608,4.13271,40130000.0
2009-01-14 12:40:00,4.13815,4.13822,4.123,4.12801,36760000.0
2009-01-14 12:45:00,4.13329,4.13813,4.12073,4.13142,55890000.0
2009-01-14 12:50:00,4.12543,4.13636,4.12264,4.12759,25500000.0
2009-01-14 12:55:00,4.13312,4.13595,4.1242,4.13206,33000000.0
2009-01-14 13:00:00,4.12593,4.13704,4.12439,4.13352,43130000.0
2009-01-14 13:05:00,4.13458,4.13648,4.12437,4.13073,25890000.0
2009-01-14 13:10:00,4.13385,4.13617,4.12262,4.13355,25520000.0
2009-01-14 13:15:00,4.13201,4.13345,4.11726,4.12891,30390000.0
2009-01-14 13:20:00,4.12709,4.12813,4.11187,4.12748,30800000.0
2009-01-14 13:25:00,4.12484,4.13436,4.11844,4.1279,35660000.0
2009-01-14 13:30:00,4.12603,4.1281,4.11034,4.12113,43530000.0
2009-01-14 13:35:00,4.12267,4.12641,4.11529,4.12469,45020000.0
2009-01-14 13:40:00,4.11508,4.13022,4.11508,4.12347,42400000.0
2009-01-14 13:45:00,4.12757,4.13428,4.12112,4.13353,37160000.0
2009-01-14 13:50:00,4.13209,4.13847,4.12434,4.1357,42770000.0
2009-01-14 13:55:00,4.13699,4.13881,4.12791,4.13733,30770000.0
2009-01-14 14:00:00,4.13803,4.13933,4.12285,4.12808,38270000.0
2009-01-14 14:05:00,4.13145,4.13507,4.11832,4.12881,56660000.0
2009-01-14 14:10:00,4.13066,4.13358,4.12067,4.12657,32640000.0
2009-01-14 14:15:00,4.13058,4.13165,4.11886,4.12797,23640000.0
2009-01-14 14:20:00,4.12788,4.12968,4.1217,4.12886,29280000.0
2009-01-14 14:25:00,4.12422,4.14013,4.11714,4.13441,37900000.0
2009-01-14 14:30:00,4.13948,4.14044,4.12866,4.13754,39390000.0
2009-01-14 14:35:00,4.13206,4.14112,4.12883,4.134,29650000.0
2009-01-14 14:40:00,4.13584,4.14268,4.12904,4.13976,35640000.0
2009-01-14 14:45:00,4.13802,4.14164,4.12579,4.1386,25900000.0
2009-01-14 14:50:00,4.13364,4.13984,4.12863,4.13734,34910000.0
2009-01-14 14:55:00,4.13868,4.13927,4.12679,4.134,57410000.0
2009-01-14 15:00:00,4.13727,4.13907,4.12536,4.13551,48410000.0
2009-01-14 15:05:00,4.13597,4.13699,4.12488,4.13107,39760000.0
2009-01-14 15:10:00,4.13578,4.14099,4.12594,4.14018,30010000.0
2009-01-14 15:15:00,4.13348,4.14446,4.13014,4.13828,37140000.0
2009-01-14 15:20:00,4.14085,4.1434,4.12928,4.14196,29650000.0
2009-01-14 15:25:00,4.14661,4.14821,4.13683,4.14611,39420000.0
2009-01-14 15:30:00,4.14799,4.153,4.14094,4.14926,33010000.0
2009-01-14 15:35:00,4.15182,4.16866,4.14708,4.16829,30020000.0
2009-01-14 15:40:00,4.16905,4.16905,4.15365,4.16461,50670000.0
2009-01-14 15:45:00,4.16734,4.16806,4.15066,4.16008,45420000.0
2009-01-14 15:50:00,4.16296,4.1682,4.15111,4.15111,31150000.0
2009-01-14 15:55:00,4.15983,4.15985,4.14267,4.14315,32640000.0
2009-01-14 16:00:00,4.15041,4.15532,4.14079,4.14981,44660000.0
2009-01-14 16:05:00,4.14911,4.16117,4.1431,4.16029,29650000.0
2009-01-14 16:10:00,4.15503,4.16454,4.15003,4.15321,38650000.0
2009-01-14 16:15:00,4.16344,4.17486,4.15515,4.17486,34900000.0
2009-01-14 16:20:00,4.17656,4.1826,4.16713,4.17533,46900000.0
2009-01-14 16:25:00,4.16493,4.1749,4.16059,4.16708,47690000.0
2009-01-14 16:30:00,4.16926,4.16935,4.15686,4.16688,39390000.0
2009-01-14 16:35:00,4.16695,4.16877,4.1534,4.1675,28150000.0
2009-01-14 16:40:00,4.17057,4.17367,4.16238,4.16636,32260000.0
2009-01-14 16:45:00,4.17185,4.17208,4.15445,4.16379,41670000.0
2009-01-14 16:50:00,4.1687,4.17361,4.16073,4.17263,33400000.0
2009-01-14 16:55:00,4.16924,4.17626,4.16089,4.17277,40540000.0
2009-01-14 17:00:00,4.17522,4.17928,4.15952,4.17661,49900000.0
2009-01-14 17:05:00,4.17626,4.18258,4.16605,4.17905,33430000.0
2009-01-14 17:10:00,4.17695,4.18016,4.16357,4.17553,34540000.0
2009-01-14 17:15:00,4.17227,4.17951,4.16628,4.17076,43550000.0
2009-01-14 17:20:00,4.17227,4.17729,4.16419,4.17447,29660000.0
2009-01-14 17:25:00,4.17356,4.17368,4.16239,4.1683,31510000.0
2009-01-14 17:30:00,4.16894,4.17442,4.15691,4.16849,33760000.0
2009-01-14 17:35:00,4.16687,4.18305,4.16685,4.18177,36390000.0
2009-01-14 17:40:00,4.17992,4.18011,4.16908,4.18,40530000.0
2009-01-14 17:45:00,4.17841,4.18368,4.16789,4.17635,40530000.0
2009-01-14 17:50:00,4.17987,4.17987,4.16169,4.17471,31140000.0
2009-01-14 17:55:00,4.16529,4.17539,4.16437,4.17083,26640000.0
2009-01-14 18:00:00,4.16805,4.174,4.16013,4.16013,32640000.0
2009-01-14 18:05:00,4.17291,4.17583,4.16268,4.17428,32270000.0
2009-01-14 18:10:00,4.17126,4.18084,4.16862,4.16956,32640000.0
2009-01-14 18:15:00,4.18027,4.18027,4.16445,4.16951,51410000.0
2009-01-14 18:20:00,4.17303,4.17541,4.16594,4.17333,22130000.0
2009-01-14 18:25:00,4.17277,4.17583,4.16349,4.16946,49150000.0
2009-01-14 18:30:00,4.17312,4.17395,4.16198,4.16614,26660000.0
2009-01-14 18:35:00,4.16367,4.17491,4.16367,4.17307,31890000.0
2009-01-14 18:40:00,4.17316,4.17316,4.15964,4.16027,34520000.0
2009-01-14 18:45:00,4.16977,4.17182,4.16213,4.16487,28140000.0
2009-01-14 18:50:00,4.16855,4.17089,4.1586,4.16665,27380000.0
2009-01-14 18:55:00,4.16533,4.17153,4.15707,4.16975,28520000.0
2009-01-14 19:00:00,4.16508,4.1711,4.15598,4.15598,19890000.0
2009-01-14 19:05:00,4.15912,4.16529,4.15448,4.16529,19530000.0
2009-01-14 19:15:00,4.16733,4.16733,4.15297,4.1564,22130000.0
2009-01-14 19:20:00,4.16388,4.16722,4.1543,4.16576,19140000.0
2009-01-14 19:25:00,4.15462,4.16677,4.15439,4.16432,28150000.0
2009-01-14 19:30:00,4.16812,4.16812,4.15628,4.15944,21760000.0
2009-01-14 19:35:00,4.16507,4.16599,4.16005,4.16395,10500000.0
2009-01-14 19:40:00,4.15841,4.16189,4.15841,4.16189,5250000.0
2009-01-14 19:45:00,4.163,4.163,4.14657,4.15869,24020000.0
2009-01-14 19:50:00,4.14834,4.16274,4.14834,4.15593,28880000.0
2009-01-14 19:55:00,4.15547,4.16109,4.14878,4.16097,24000000.0
2009-01-14 20:00:00,4.16192,4.16192,4.14755,4.15749,51760000.0
2009-01-14 20:05:00,4.15971,4.16221,4.14839,4.16001,33390000.0
2009-01-14 20:10:00,4.16143,4.16351,4.1508,4.15462,23250000.0
2009-01-14 20:15:00,4.16354,4.16354,4.15685,4.15883,5250000.0
2009-01-14 20:20:00,4.16145,4.16203,4.15192,4.16064,25890000.0
2009-01-14 20:25:00,4.159,4.16847,4.15292,4.15982,23660000.0
2009-01-14 20:30:00,4.15914,4.17022,4.15749,4.16499,18000000.0
2009-01-14 20:35:00,4.15748,4.16803,4.15668,4.15926,15000000.0
2009-01-14 20:40:00,4.16025,4.16951,4.15056,4.1597,36000000.0
2009-01-14 20:45:00,4.16117,4.16508,4.1542,4.1574,10500000.0
2009-01-14 20:50:00,4.16132,4.1622,4.15087,4.15241,18750000.0
2009-01-14 20:55:00,4.16372,4.16372,4.15176,4.15546,7500000.0
2009-01-14 21:00:00,4.16406,4.16406,4.15449,4.1583,8290000.0
2009-01-14 21:05:00,4.16268,4.16268,4.14891,4.15348,10880000.0
2009-01-14 21:10:00,4.15723,4.1659,4.14805,4.15591,26650000.0
2009-01-14 21:15:00,4.15744,4.16816,4.15017,4.15675,32640000.0
2009-01-14 21:20:00,4.15521,4.16465,4.15131,4.16291,34140000.0
2009-01-14 21:25:00,4.16001,4.16396,4.14785,4.15443,30030000.0
2009-01-14 21:30:00,4.16242,4.16445,4.15197,4.16121,27390000.0
2009-01-14 21:35:00,4.16273,4.1655,4.15304,4.15896,14250000.0
2009-01-14 21:40:00,4.1635,4.1635,4.15264,4.15774,12750000.0
2009-01-14 21:45:00,4.16447,4.17016,4.15322,4.16561,33000000.0
2009-01-14 21:50:00,4.16402,4.16762,4.15691,4.16434,12750000.0
2009-01-14 21:55:00,4.16405,4.17016,4.15674,4.16359,22880000.0
2009-01-14 22:00:00,4.1629,4.16738,4.16187,4.16323,10500000.0
2009-01-14 22:05:00,4.16768,4.1677,4.156,4.16022,13500000.0
2009-01-14 22:10:00,4.1599,4.17015,4.15936,4.16269,23250000.0
2009-01-14 22:15:00,4.16478,4.17007,4.15774,4.16294,10500000.0
2009-01-14 22:20:00,4.16588,4.17179,4.16072,4.17174,34180000.0
2009-01-14 22:25:00,4.17401,4.17581,4.16566,4.17482,13500000.0
2009-01-14 22:30:00,4.17684,4.17744,4.17111,4.17111,9000000.0
2009-01-14 22:35:00,4.1769,4.17743,4.16886,4.17056,6000000.0
2009-01-14 22:40:00,4.16866,4.17945,4.16564,4.17562,30390000.0
2009-01-14 22:45:00,4.17105,4.18073,4.16936,4.17774,24770000.0
2009-01-14 22:50:00,4.1731,4.1793,4.16967,4.17246,7130000.0
2009-01-14 22:55:00,4.17285,4.17828,4.16941,4.17289,4500000.0
2009-01-14 23:00:00,4.17952,4.17952,4.16831,4.17678,12010000.0
2009-01-14 23:05:00,4.17642,4.17696,4.17117,4.17491,6760000.0
2009-01-14 23:10:00,4.17657,4.17982,4.1685,4.17631,12010000.0
2009-01-14 23:15:00,4.17782,4.17921,4.16793,4.17888,15760000.0
2009-01-14 23:25:00,4.1704,4.17534,4.16512,4.16752,22130000.0
2009-01-14 23:30:00,4.17467,4.17858,4.16732,4.17468,17250000.0
2009-01-14 23:40:00,4.17305,4.17823,4.16868,4.1725,14250000.0
2009-01-14 23:45:00,4.17314,4.17818,4.17314,4.17818,3000000.0
2009-01-14 23:50:00,4.16406,4.17474,4.163,4.16656,11250000.0
2009-01-15 00:00:00,4.16632,4.17381,4.16392,4.16614,31130000.0
2009-01-15 00:05:00,4.17197,4.1721,4.16815,4.1721,5250000.0
2009-01-15 00:15:00,4.17258,4.17371,4.16382,4.17322,26650000.0
2009-01-15 00:20:00,4.17023,4.17138,4.16046,4.16786,12750000.0
2009-01-15 00:25:00,4.16998,4.17385,4.16068,4.1713,15000000.0
2009-01-15 00:30:00,4.17166,4.17166,4.15577,4.1617,24000000.0
2009-01-15 00:35:00,4.16569,4.17295,4.15692,4.15929,20250000.0
2009-01-15 00:40:00,4.16539,4.16808,4.15787,4.16274,20250000.0
2009-01-15 00:45:00,4.16684,4.17223,4.15832,4.16945,47630000.0
2009-01-15 00:50:00,4.16652,4.16841,4.15498,4.16622,28890000.0
2009-01-15 00:55:00,4.16691,4.16695,4.1561,4.1561,15000000.0
2009-01-15 01:00:00,4.16453,4.17031,4.16042,4.16982,7500000.0
2009-01-15 01:05:00,4.16073,4.1701,4.15763,4.16924,46520000.0
2009-01-15 01:15:00,4.17052,4.17211,4.16002,4.16425,15000000.0
2009-01-15 01:30:00,4.17062,4.17062,4.1607,4.17002,22510000.0
2009-01-15 01:35:00,4.16903,4.17126,4.15877,4.17071,28140000.0
2009-01-15 01:40:00,4.16415,4.17592,4.16077,4.17062,33010000.0
2009-01-15 01:45:00,4.1651,4.17865,4.1604,4.1604,42380000.0
2009-01-15 01:50:00,4.16963,4.1744,4.16151,4.16735,43130000.0
2009-01-15 01:55:00,4.17385,4.17639,4.16412,4.17497,32260000.0
2009-01-15 02:00:00,4.17341,4.17507,4.1642,4.16909,24380000.0
2009-01-15 02:05:00,4.16799,4.17481,4.16161,4.17241,31510000.0
2009-01-15 02:10:00,4.16213,4.1725,4.15986,4.16548,32640000.0
2009-01-15 02:15:00,4.16612,4.17511,4.16091,4.16956,56270000.0
2009-01-15 02:20:00,4.16438,4.16957,4.1582,4.16957,24380000.0
2009-01-15 02:25:00,4.16523,4.16984,4.1601,4.16846,28880000.0
2009-01-15 02:30:00,4.1619,4.17143,4.15845,4.16479,45390000.0
2009-01-15 02:35:00,4.16202,4.1746,4.1573,4.17076,57380000.0
2009-01-15 02:40:00,4.16525,4.17382,4.15963,4.17114,57010000.0
2009-01-15 02:45:00,4.16432,4.17382,4.1577,4.16832,51760000.0
2009-01-15 02:50:00,4.16233,4.173,4.16038,4.16646,28890000.0
2009-01-15 02:55:00,4.16895,4.17468,4.15982,4.16223,45760000.0
2009-01-15 03:00:00,4.16462,4.17226,4.16047,4.16407,32640000.0
2009-01-15 03:10:00,4.16884,4.16884,4.1585,4.16251,6000000.0
2009-01-15 03:15:00,4.16292,4.1747,4.16015,4.16464,46500000.0
2009-01-15 03:20:00,4.16936,4.17012,4.16473,4.17012,6000000.0
2009-01-15 03:25:00,4.16978,4.17518,4.15934,4.15952,27750000.0
2009-01-15 03:30:00,4.16219,4.16921,4.15723,4.16179,31500000.0
2009-01-15 03:35:00,4.16909,4.16909,4.16093,4.1622,10500000.0
2009-01-15 03:40:00,4.16631,4.17147,4.16057,4.16835,22140000.0
2009-01-15 03:45:00,4.16513,4.17067,4.15685,4.15893,28510000.0
2009-01-15 03:50:00,4.16902,4.16902,4.16261,4.16869,3750000.0
2009-01-15 03:55:00,4.1664,4.1664,4.15754,4.15852,4500000.0
2009-01-15 04:00:00,4.16242,4.16991,4.16002,4.16799,30000000.0
2009-01-15 04:05:00,4.16542,4.17104,4.16226,4.16987,7130000.0
2009-01-15 04:15:00,4.16272,4.17021,4.16016,4.16542,33380000.0
2009-01-15 04:20:00,4.16789,4.16814,4.15791,4.16605,12390000.0
2009-01-15 04:25:00,4.16969,4.17143,4.15849,4.17074,15380000.0
2009-01-15 04:30:00,4.1661,4.17311,4.1599,4.1599,42390000.0
2009-01-15 04:35:00,4.16606,4.1703,4.15717,4.16932,16890000.0
2009-01-15 04:40:00,4.16956,4.16956,4.1574,4.16836,8250000.0
2009-01-15 04:45:00,4.16282,4.17031,4.16042,4.16982,34140000.0
2009-01-15 04:50:00,4.16388,4.16928,4.16253,4.16928,7500000.0
2009-01-15 05:00:00,4.16272,4.17044,4.16032,4.1607,42000000.0
2009-01-15 05:05:00,4.16359,4.17165,4.15423,4.15455,39750000.0
2009-01-15 05:10:00,4.16261,4.16774,4.15832,4.16216,3750000.0
2009-01-15 05:15:00,4.16232,4.16981,4.15651,4.15651,35250000.0
2009-01-15 05:25:00,4.16813,4.16813,4.15802,4.16531,7130000.0
2009-01-15 05:30:00,4.16222,4.16971,4.15982,4.16547,30760000.0
2009-01-15 05:35:00,4.16289,4.16732,4.15803,4.15803,8250000.0
2009-01-15 05:45:00,4.16629,4.16862,4.15922,4.15922,8250000.0
2009-01-15 05:55:00,4.16785,4.16785,4.15848,4.16681,5250000.0
2009-01-15 06:00:00,4.16405,4.16922,4.15982,4.16922,10500000.0
2009-01-15 06:15:00,4.16912,4.16912,4.15972,4.16265,6000000.0
2009-01-15 06:30:00,4.16832,4.16832,4.15864,4.16126,12000000.0
2009-01-15 06:45:00,4.16892,4.16892,4.15952,4.16245,6000000.0
2009-01-15 06:55:00,4.1672,4.16933,4.15768,4.16287,40890000.0
2009-01-15 07:00:00,4.16554,4.16963,4.1568,4.16226,35250000.0
2009-01-15 07:05:00,4.16674,4.16881,4.15598,4.16461,29630000.0
2009-01-15 07:10:00,4.16716,4.16894,4.15888,4.16246,18750000.0
2009-01-15 07:15:00,4.16321,4.17098,4.15876,4.16257,39000000.0
2009-01-15 07:20:00,4.1636,4.17601,4.16268,4.17177,34500000.0
2009-01-15 07:25:00,4.16982,4.16982,4.15982,4.16275,6750000.0
2009-01-15 07:30:00,4.16982,4.16982,4.15739,4.16181,12000000.0
2009-01-15 07:35:00,4.16448,4.16932,4.15948,4.15961,9380000.0
2009-01-15 07:45:00,4.16886,4.17102,4.16022,4.1657,18750000.0
2009-01-15 07:50:00,4.16662,4.16839,4.16662,4.16839,1500000.0
2009-01-15 08:00:00,4.17672,4.17672,4.16272,4.16565,14250000.0
2009-01-15 08:10:00,4.17024,4.17581,4.16458,4.17023,24000000.0
2009-01-15 08:15:00,4.16948,4.17357,4.16451,4.16841,9000000.0
2009-01-15 08:20:00,4.17443,4.17443,4.16531,4.16822,6000000.0
2009-01-15 08:25:00,4.17345,4.17345,4.16275,4.16646,6000000.0
2009-01-15 08:30:00,4.17582,4.17582,4.16482,4.16846,12000000.0
2009-01-15 08:35:00,4.16709,4.17212,4.15856,4.1676,41630000.0
2009-01-15 08:40:00,4.16884,4.1744,4.15939,4.1705,74270000.0
2009-01-15 08:45:00,4.16617,4.17254,4.16252,4.16783,28130000.0
2009-01-15 08:50:00,4.16791,4.17497,4.16332,4.1742,25130000.0
2009-01-15 08:55:00,4.17438,4.17487,4.16362,4.17209,18750000.0
2009-01-15 09:00:00,4.17407,4.17688,4.16584,4.17395,31130000.0
2009-01-15 09:05:00,4.17514,4.17526,4.16459,4.16826,17630000.0
2009-01-15 09:10:00,4.17083,4.17634,4.16461,4.17426,22930000.0
2009-01-15 09:15:00,4.17618,4.17757,4.16492,4.16938,22900000.0
2009-01-15 09:20:00,4.17478,4.17608,4.1613,4.17327,35270000.0
2009-01-15 09:25:00,4.17186,4.17692,4.16678,4.17082,6750000.0
2009-01-15 09:30:00,4.17205,4.18189,4.16715,4.18068,24020000.0
2009-01-15 09:35:00,4.17097,4.18321,4.16908,4.17995,30400000.0
2009-01-15 09:40:00,4.18248,4.18548,4.17163,4.18117,35660000.0
2009-01-15 09:45:00,4.18413,4.19045,4.17076,4.18949,37900000.0
2009-01-15 09:50:00,4.19266,4.21603,4.18718,4.20547,38640000.0
2009-01-15 09:55:00,4.21723,4.22786,4.2054,4.22765,35630000.0
2009-01-15 10:00:00,4.22789,4.23768,4.22189,4.23748,55520000.0
2009-01-15 10:05:00,4.23664,4.23937,4.22558,4.23408,30390000.0
2009-01-15 10:10:00,4.23022,4.2361,4.21897,4.2244,30020000.0
2009-01-15 10:15:00,4.22632,4.22844,4.21545,4.22445,33390000.0
2009-01-15 10:20:00,4.22027,4.22915,4.20775,4.21357,60790000.0
2009-01-15 10:25:00,4.21453,4.22262,4.20943,4.21557,34150000.0
2009-01-15 10:30:00,4.21614,4.22362,4.20911,4.21805,56290000.0
2009-01-15 10:35:00,4.21946,4.22843,4.21269,4.22449,47270000.0
2009-01-15 10:40:00,4.21822,4.22545,4.21096,4.22141,32650000.0
2009-01-15 10:45:00,4.21587,4.22385,4.20457,4.22243,29680000.0
2009-01-15 10:50:00,4.22082,4.22722,4.21283,4.22722,27390000.0
2009-01-15 10:55:00,4.22769,4.22862,4.21621,4.2191,36390000.0
2009-01-15 11:00:00,4.22252,4.22608,4.21413,4.21847,38260000.0
2009-01-15 11:05:00,4.21843,4.22291,4.20878,4.20878,31540000.0
2009-01-15 11:10:00,4.21497,4.2198,4.19942,4.19942,34520000.0
2009-01-15 11:15:00,4.20557,4.21338,4.20155,4.21101,40520000.0
2009-01-15 11:20:00,4.20179,4.21507,4.19986,4.21186,40890000.0
2009-01-15 11:25:00,4.21115,4.21969,4.20325,4.21376,32650000.0
2009-01-15 11:30:00,4.21975,4.22228,4.21018,4.22167,34130000.0
2009-01-15 11:35:00,4.21287,4.22531,4.20002,4.20363,39010000.0
2009-01-15 11:40:00,4.20486,4.2096,4.1949,4.2075,39390000.0
2009-01-15 11:45:00,4.20757,4.21504,4.20151,4.2106,36770000.0
2009-01-15 11:50:00,4.21387,4.22536,4.20474,4.21737,35260000.0
2009-01-15 11:55:00,4.22101,4.22252,4.20719,4.22001,30020000.0
2009-01-15 12:00:00,4.22244,4.22842,4.21634,4.22371,49890000.0
2009-01-15 12:05:00,4.21817,4.22768,4.2175,4.22653,32630000.0
2009-01-15 12:10:00,4.2219,4.22732,4.2188,4.22349,31890000.0
2009-01-15 12:15:00,4.22627,4.22935,4.21692,4.2253,43510000.0
2009-01-15 12:20:00,4.22671,4.2272,4.20557,4.21627,39780000.0
2009-01-15 12:25:00,4.21178,4.2204,4.21028,4.2204,37510000.0
2009-01-15 12:30:00,4.21018,4.22835,4.20685,4.22336,37520000.0
2009-01-15 12:35:00,4.22704,4.23276,4.21665,4.22202,39760000.0
2009-01-15 12:40:00,4.22764,4.23013,4.21751,4.22196,34910000.0
2009-01-15 12:45:00,4.22839,4.23497,4.21875,4.22751,54780000.0
2009-01-15 12:50:00,4.22286,4.234,4.2215,4.22511,31510000.0
2009-01-15 12:55:00,4.22875,4.23742,4.21971,4.23536,35660000.0
2009-01-15 13:00:00,4.22788,4.23761,4.22365,4.22365,41640000.0
2009-01-15 13:05:00,4.23154,4.23662,4.22502,4.23013,31510000.0
2009-01-15 13:10:00,4.23378,4.2361,4.22105,4.2308,32640000.0
2009-01-15 13:15:00,4.23153,4.23475,4.21637,4.23117,32660000.0
2009-01-15 13:20:00,4.23106,4.23106,4.21789,4.22982,32660000.0
2009-01-15 13:25:00,4.22621,4.23018,4.21396,4.22862,37900000.0
2009-01-15 13:30:00,4.22827,4.23143,4.21725,4.22257,45020000.0
2009-01-15 13:35:00,4.22225,4.22465,4.20938,4.21231,43160000.0
2009-01-15 13:40:00,4.20057,4.21972,4.20057,4.21385,39780000.0
2009-01-15 13:45:00,4.22002,4.22324,4.21162,4.22126,37530000.0
2009-01-15 13:50:00,4.21953,4.22429,4.21351,4.2232,42400000.0
2009-01-15 13:55:00,4.22351,4.22644,4.21277,4.22463,31510000.0
2009-01-15 14:00:00,4.2247,4.22585,4.2066,4.20988,37900000.0
2009-01-15 14:05:00,4.21512,4.22144,4.2045,4.21643,55910000.0
2009-01-15 14:10:00,4.21552,4.22393,4.20858,4.2193,31530000.0
2009-01-15 14:15:00,4.22234,4.22874,4.21565,4.22333,30400000.0
2009-01-15 14:20:00,4.22534,4.22549,4.21614,4.22211,36770000.0
2009-01-15 14:25:00,4.21436,4.22844,4.20733,4.22132,37530000.0
2009-01-15 14:30:00,4.22436,4.23035,4.21819,4.22294,37920000.0
2009-01-15 14:35:00,4.217,4.22333,4.21245,4.21813,37140000.0
2009-01-15 14:40:00,4.21672,4.22421,4.20938,4.22171,35640000.0
2009-01-15 14:45:00,4.21954,4.22077,4.20932,4.22042,31540000.0
2009-01-15 14:50:00,4.2156,4.22184,4.20868,4.21645,45030000.0
2009-01-15 14:55:00,4.21708,4.22171,4.20601,4.2199,56660000.0
2009-01-15 15:00:00,4.22002,4.22022,4.20179,4.21021,48040000.0
2009-01-15 15:05:00,4.21124,4.21938,4.2035,4.21519,40880000.0
2009-01-15 15:10:00,4.21855,4.23021,4.20765,4.22342,30010000.0
2009-01-15 15:15:00,4.21727,4.22688,4.21092,4.22415,35660000.0
2009-01-15 15:20:00,4.22636,4.22636,4.21149,4.22234,30020000.0
2009-01-15 15:25:00,4.22159,4.22443,4.20714,4.21807,41270000.0
2009-01-15 15:30:00,4.21675,4.2217,4.20231,4.20821,33400000.0
2009-01-15 15:35:00,4.20993,4.21227,4.20101,4.20568,30390000.0
2009-01-15 15:40:00,4.20491,4.20491,4.18958,4.19832,49550000.0
2009-01-15 15:45:00,4.19926,4.2015,4.18621,4.1986,43930000.0
2009-01-15 15:50:00,4.20365,4.20384,4.19082,4.19082,32250000.0
2009-01-15 15:55:00,4.19932,4.20102,4.18457,4.18771,31890000.0
2009-01-15 16:00:00,4.19534,4.19633,4.18416,4.19258,45040000.0
2009-01-15 16:05:00,4.19093,4.19093,4.17327,4.17984,28900000.0
2009-01-15 16:10:00,4.1732,4.18109,4.16418,4.16988,38280000.0
2009-01-15 16:15:00,4.17774,4.18668,4.16841,4.18668,35640000.0
2009-01-15 16:20:00,4.18903,4.20066,4.18047,4.19404,45410000.0
2009-01-15 16:25:00,4.18884,4.20227,4.18738,4.19587,49160000.0
2009-01-15 16:30:00,4.19761,4.20146,4.18903,4.1992,39390000.0
2009-01-15 16:35:00,4.19993,4.20344,4.19072,4.20295,27770000.0
2009-01-15 16:40:00,4.20581,4.21177,4.19952,4.20501,34530000.0
2009-01-15 16:45:00,4.21003,4.21269,4.19947,4.20612,36770000.0
2009-01-15 16:50:00,4.2098,4.21176,4.20174,4.21173,34500000.0
2009-01-15 16:55:00,4.20422,4.20992,4.19192,4.20616,39410000.0
2009-01-15 17:00:00,4.2096,4.21513,4.19912,4.20776,49530000.0
2009-01-15 17:05:00,4.20753,4.21177,4.19772,4.20737,35650000.0
2009-01-15 17:10:00,4.20858,4.20858,4.19444,4.20167,34890000.0
2009-01-15 17:15:00,4.19945,4.21272,4.19425,4.20381,42410000.0
2009-01-15 17:20:00,4.20929,4.21652,4.20328,4.21282,31140000.0
2009-01-15 17:25:00,4.21204,4.21575,4.20297,4.2126,32270000.0
2009-01-15 17:30:00,4.21331,4.21331,4.19871,4.20231,35270000.0
2009-01-15 17:35:00,4.20368,4.21071,4.19834,4.20828,34540000.0
2009-01-15 17:40:00,4.2095,4.21425,4.19915,4.21305,39780000.0
2009-01-15 17:45:00,4.20818,4.21557,4.19793,4.20876,40150000.0
2009-01-15 17:50:00,4.20972,4.21429,4.20115,4.20973,31890000.0
2009-01-15 17:55:00,4.20306,4.21479,4.20284,4.20659,26270000.0
2009-01-15 18:00:00,4.20768,4.20883,4.19714,4.19946,31510000.0
2009-01-15 18:05:00,4.20445,4.20764,4.19623,4.20258,32640000.0
2009-01-15 18:10:00,4.19921,4.2068,4.19385,4.19385,33020000.0
2009-01-15 18:15:00,4.20327,4.20352,4.19272,4.19714,43530000.0
2009-01-15 18:20:00,4.20197,4.2036,4.19048,4.20157,28900000.0
2009-01-15 18:25:00,4.20164,4.20248,4.1923,4.19732,20260000.0
2009-01-15 18:30:00,4.20228,4.20289,4.18997,4.19668,25890000.0
2009-01-15 18:35:00,4.19043,4.20546,4.19043,4.19524,27010000.0
2009-01-15 18:40:00,4.20194,4.20546,4.19071,4.19323,35260000.0
2009-01-15 18:45:00,4.20078,4.20198,4.18914,4.20062,23260000.0
2009-01-15 18:50:00,4.19981,4.20427,4.18996,4.19847,28510000.0
2009-01-15 18:55:00,4.19816,4.20168,4.1891,4.20027,32650000.0
2009-01-15 19:00:00,4.19956,4.20579,4.19273,4.20228,21010000.0
2009-01-15 19:05:00,4.20105,4.20577,4.19341,4.20189,32260000.0
2009-01-15 19:10:00,4.19419,4.20601,4.19279,4.19811,27770000.0
2009-01-15 19:15:00,4.19681,4.20787,4.19282,4.19633,22140000.0
2009-01-15 19:20:00,4.20575,4.21371,4.20332,4.20903,20650000.0
2009-01-15 19:25:00,4.2022,4.21274,4.20061,4.20935,24770000.0
2009-01-15 19:30:00,4.21062,4.21247,4.19384,4.20525,29270000.0
2009-01-15 19:40:00,4.20378,4.21336,4.20335,4.20743,16500000.0
2009-01-15 19:45:00,4.21083,4.21203,4.20075,4.21136,26280000.0
2009-01-15 19:50:00,4.20259,4.21301,4.20259,4.20924,17630000.0
2009-01-15 19:55:00,4.20851,4.21373,4.20162,4.20679,36750000.0
2009-01-15 20:00:00,4.21349,4.21727,4.20222,4.2108,43900000.0
2009-01-15 20:05:00,4.21202,4.21202,4.20492,4.21141,8250000.0
2009-01-15 20:10:00,4.21291,4.21291,4.20282,4.20693,12380000.0
2009-01-15 20:15:00,4.21339,4.21391,4.20304,4.20304,9770000.0
2009-01-15 20:20:00,4.2121,4.21245,4.20227,4.20692,14630000.0
2009-01-15 20:25:00,4.20776,4.20852,4.19912,4.20323,6380000.0
2009-01-15 20:30:00,4.20032,4.21023,4.20032,4.20793,13880000.0
2009-01-15 20:35:00,4.20275,4.20275,4.19886,4.19886,2250000.0
2009-01-15 20:40:00,4.20752,4.20752,4.19292,4.20071,24380000.0
2009-01-15 20:45:00,4.20201,4.20535,4.19109,4.19921,15760000.0
2009-01-15 20:50:00,4.19378,4.20092,4.19185,4.20028,12760000.0
2009-01-15 20:55:00,4.19786,4.20577,4.18939,4.20066,33770000.0
2009-01-15 21:00:00,4.20033,4.20389,4.18029,4.19736,33750000.0
2009-01-15 21:05:00,4.1965,4.19709,4.18268,4.18301,31900000.0
2009-01-15 21:10:00,4.18634,4.19493,4.17834,4.18346,31540000.0
2009-01-15 21:15:00,4.18362,4.18967,4.17779,4.18767,22140000.0
2009-01-15 21:20:00,4.17942,4.1834,4.16837,4.17954,34510000.0
2009-01-15 21:25:00,4.17799,4.18233,4.16519,4.17115,38270000.0
2009-01-15 21:30:00,4.17247,4.17569,4.16063,4.17411,22500000.0
2009-01-15 21:35:00,4.16486,4.17686,4.16318,4.17339,22880000.0
2009-01-15 21:40:00,4.17201,4.17547,4.16222,4.16845,25130000.0
2009-01-15 21:45:00,4.17401,4.17401,4.16324,4.16825,30760000.0
2009-01-15 21:50:00,4.16242,4.17261,4.16242,4.17191,21760000.0
2009-01-15 21:55:00,4.16576,4.17164,4.15594,4.16609,32270000.0
2009-01-15 22:00:00,4.16138,4.17792,4.1574,4.17253,23660000.0
2009-01-15 22:05:00,4.16849,4.17882,4.16054,4.17297,16890000.0
2009-01-15 22:10:00,4.17094,4.17713,4.16272,4.17054,43520000.0
2009-01-15 22:15:00,4.1736,4.17468,4.1614,4.16632,25130000.0
2009-01-15 22:20:00,4.16944,4.17013,4.15774,4.16219,44270000.0
2009-01-15 22:25:00,4.16918,4.17787,4.16268,4.17688,27410000.0
2009-01-15 22:30:00,4.17499,4.17506,4.1625,4.17128,37200000.0
2009-01-15 22:35:00,4.17271,4.1732,4.16002,4.16729,23670000.0
2009-01-15 22:40:00,4.16803,4.17576,4.15903,4.17209,20640000.0
2009-01-15 22:45:00,4.16751,4.17658,4.16315,4.16637,27780000.0
2009-01-15 22:50:00,4.1683,4.17252,4.16063,4.16465,16500000.0
2009-01-15 22:55:00,4.16662,4.17431,4.16168,4.17209,32650000.0
2009-01-15 23:00:00,4.16896,4.1751,4.16591,4.16989,12000000.0
2009-01-15 23:05:00,4.16485,4.17844,4.16485,4.17844,18000000.0
2009-01-15 23:10:00,4.1759,4.17949,4.1646,4.17366,26250000.0
2009-01-15 23:15:00,4.17412,4.17658,4.16423,4.1753,20260000.0
2009-01-15 23:20:00,4.17345,4.17536,4.16983,4.16983,2250000.0
2009-01-15 23:25:00,4.16941,4.17695,4.16934,4.16934,9760000.0
2009-01-15 23:30:00,4.17327,4.17923,4.16726,4.16726,11250000.0
2009-01-15 23:35:00,4.1706,4.17937,4.16656,4.17721,19500000.0
2009-01-15 23:40:00,4.17743,4.17743,4.16908,4.17334,7500000.0
2009-01-15 23:45:00,4.17374,4.17878,4.17374,4.17878,3000000.0
2009-01-15 23:55:00,4.17833,4.181,4.16892,4.17393,15000000.0
2009-01-16 00:00:00,4.17067,4.1781,4.16424,4.16988,39020000.0
2009-01-16 00:05:00,4.17806,4.17806,4.16898,4.17148,6000000.0
2009-01-16 00:10:00,4.17771,4.17771,4.16604,4.17562,31500000.0
2009-01-16 00:15:00,4.1744,4.1777,4.16114,4.16845,41270000.0
2009-01-16 00:25:00,4.16803,4.17322,4.16532,4.17322,3750000.0
2009-01-16 00:30:00,4.1749,4.18353,4.16262,4.16694,38250000.0
2009-01-16 00:35:00,4.17342,4.17972,4.16192,4.16979,9000000.0
2009-01-16 00:45:00,4.19647,4.20307,4.18152,4.19558,49130000.0
2009-01-16 00:50:00,4.19333,4.20365,4.18388,4.19581,27000000.0
2009-01-16 00:55:00,4.18402,4.19358,4.1827,4.18443,34130000.0
2009-01-16 01:00:00,4.19239,4.19717,4.18511,4.19307,15000000.0
2009-01-16 01:05:00,4.18616,4.2043,4.18266,4.18823,61530000.0
2009-01-16 01:10:00,4.19024,4.1995,4.17825,4.1992,42760000.0
2009-01-16 01:15:00,4.19593,4.20111,4.18216,4.18492,28880000.0
2009-01-16 01:20:00,4.19795,4.19795,4.17944,4.19495,27770000.0
2009-01-16 01:25:00,4.19126,4.20272,4.17541,4.19114,34140000.0
2009-01-16 01:30:00,4.19964,4.20314,4.18617,4.19207,21010000.0
2009-01-16 01:35:00,4.19451,4.20051,4.17776,4.19384,33010000.0
2009-01-16 01:40:00,4.19539,4.19956,4.17932,4.19398,32630000.0
2009-01-16 01:45:00,4.19213,4.19981,4.18192,4.19858,32640000.0
2009-01-16 01:50:00,4.19146,4.20044,4.1812,4.20042,30760000.0
2009-01-16 01:55:00,4.20008,4.20341,4.18943,4.19584,25500000.0
2009-01-16 02:00:00,4.20187,4.20289,4.19136,4.19637,24010000.0
2009-01-16 02:05:00,4.19752,4.20323,4.1914,4.1996,33010000.0
2009-01-16 02:10:00,4.1944,4.20771,4.19414,4.19831,31900000.0
2009-01-16 02:15:00,4.19562,4.20588,4.19327,4.2033,55510000.0
2009-01-16 02:20:00,4.19876,4.20517,4.19394,4.20498,24010000.0
2009-01-16 02:25:00,4.20137,4.20573,4.19429,4.20215,25140000.0
2009-01-16 02:30:00,4.19737,4.20646,4.19141,4.19531,51760000.0
2009-01-16 02:35:00,4.19391,4.20304,4.19119,4.20165,48750000.0
2009-01-16 02:40:00,4.19468,4.20568,4.19186,4.19689,56630000.0
2009-01-16 02:45:00,4.19614,4.20708,4.18886,4.20089,55130000.0
2009-01-16 02:50:00,4.19158,4.20319,4.17802,4.19344,30000000.0
2009-01-16 02:55:00,4.19207,4.20031,4.17536,4.19856,54000000.0
2009-01-16 03:00:00,4.19288,4.20266,4.18314,4.19505,54000000.0
2009-01-16 03:05:00,4.19695,4.20516,4.18966,4.20071,32250000.0
2009-01-16 03:10:00,4.19503,4.20323,4.19003,4.20202,30000000.0
2009-01-16 03:15:00,4.19741,4.20603,4.19126,4.19696,51750000.0
2009-01-16 03:20:00,4.19883,4.20416,4.19002,4.20267,51000000.0
2009-01-16 03:25:00,4.20295,4.2055,4.19389,4.19389,30380000.0
2009-01-16 03:30:00,4.19734,4.20625,4.19378,4.20609,48750000.0
2009-01-16 03:35:00,4.20467,4.2048,4.19532,4.20127,11250000.0
2009-01-16 03:40:00,4.20243,4.20706,4.1965,4.19864,22500000.0
2009-01-16 03:45:00,4.20108,4.20753,4.19615,4.19754,27380000.0
2009-01-16 03:50:00,4.20059,4.20616,4.19555,4.19555,15020000.0
2009-01-16 03:55:00,4.20453,4.20453,4.19647,4.19653,4500000.0
2009-01-16 04:00:00,4.17735,4.18695,4.172,4.17745,79510000.0
2009-01-16 04:05:00,4.17864,4.21048,4.17864,4.20512,24750000.0
2009-01-16 04:10:00,4.20147,4.20781,4.19435,4.20445,24750000.0
2009-01-16 04:15:00,4.19574,4.20296,4.19217,4.19946,33010000.0
2009-01-16 04:20:00,4.20089,4.2051,4.19543,4.20336,6000000.0
2009-01-16 04:25:00,4.19879,4.19899,4.1743,4.1743,8630000.0
2009-01-16 04:30:00,4.19143,4.19721,4.16933,4.17034,49900000.0
2009-01-16 04:35:00,4.1778,4.17987,4.1676,4.17336,30760000.0
2009-01-16 04:40:00,4.17572,4.18027,4.1672,4.17531,30020000.0
2009-01-16 04:45:00,4.17567,4.18237,4.16917,4.17691,38260000.0
2009-01-16 04:50:00,4.17426,4.18035,4.16838,4.17751,21750000.0
2009-01-16 04:55:00,4.17727,4.18093,4.17005,4.17357,31140000.0
2009-01-16 05:00:00,4.17137,4.18111,4.16723,4.17745,46140000.0
2009-01-16 05:05:00,4.17237,4.18376,4.17004,4.17004,47260000.0
2009-01-16 05:10:00,4.17668,4.18027,4.16888,4.17858,31500000.0
2009-01-16 05:15:00,4.1769,4.18555,4.16946,4.1748,51010000.0
2009-01-16 05:20:00,4.17382,4.18118,4.16808,4.17724,30390000.0
2009-01-16 05:25:00,4.16987,4.17974,4.16839,4.17902,19880000.0
2009-01-16 05:30:00,4.17584,4.18454,4.17089,4.17888,52150000.0
2009-01-16 05:35:00,4.18011,4.18371,4.16933,4.17872,49130000.0
2009-01-16 05:40:00,4.17935,4.18151,4.16975,4.17499,32260000.0
2009-01-16 05:45:00,4.17678,4.18163,4.16897,4.17972,32630000.0
2009-01-16 05:50:00,4.17762,4.18197,4.17007,4.178,26630000.0
2009-01-16 05:55:00,4.17672,4.1826,4.16694,4.17893,26260000.0
2009-01-16 06:00:00,4.17834,4.18042,4.16981,4.17442,31500000.0
2009-01-16 06:05:00,4.1793,4.18089,4.16698,4.1804,41640000.0
2009-01-16 06:10:00,4.17032,4.18252,4.17032,4.1754,34130000.0
2009-01-16 06:15:00,4.18155,4.18155,4.16958,4.17068,28130000.0
2009-01-16 06:20:00,4.17571,4.18074,4.16816,4.17768,30380000.0
2009-01-16 06:25:00,4.17215,4.18208,4.16931,4.17448,33760000.0
2009-01-16 06:30:00,4.18073,4.18537,4.1674,4.17443,31880000.0
2009-01-16 06:35:00,4.17614,4.18063,4.16729,4.17505,24760000.0
2009-01-16 06:40:00,4.17992,4.18003,4.16925,4.17412,35260000.0
2009-01-16 06:45:00,4.18098,4.18098,4.16596,4.17227,27760000.0
2009-01-16 06:50:00,4.17881,4.18005,4.16685,4.17303,27390000.0
2009-01-16 06:55:00,4.17436,4.18329,4.16519,4.17244,36760000.0
2009-01-16 07:00:00,4.18009,4.18012,4.16803,4.17312,31140000.0
2009-01-16 07:05:00,4.1702,4.17985,4.17006,4.17636,19130000.0
2009-01-16 07:10:00,4.1792,4.1792,4.16979,4.17417,26250000.0
2009-01-16 07:15:00,4.17838,4.18583,4.16935,4.17833,43500000.0
2009-01-16 07:20:00,4.17869,4.18291,4.16961,4.17305,39030000.0
2009-01-16 07:25:00,4.16972,4.18024,4.168,4.17347,32640000.0
2009-01-16 07:30:00,4.18198,4.18198,4.16825,4.17565,34150000.0
2009-01-16 07:35:00,4.17852,4.17854,4.16811,4.16898,24020000.0
2009-01-16 07:40:00,4.17893,4.18159,4.16857,4.17636,44280000.0
2009-01-16 07:45:00,4.18016,4.18131,4.1679,4.17633,38260000.0
2009-01-16 07:50:00,4.17428,4.18413,4.16901,4.17868,33770000.0
2009-01-16 07:55:00,4.17565,4.18342,4.16923,4.1732,31540000.0
2009-01-16 08:00:00,4.17717,4.18132,4.17081,4.17497,25150000.0
2009-01-16 08:05:00,4.178,4.18151,4.1652,4.1652,27010000.0
2009-01-16 08:10:00,4.16365,4.17345,4.1536,4.16009,34890000.0
2009-01-16 08:15:00,4.16521,4.17532,4.15504,4.17355,34880000.0
2009-01-16 08:20:00,4.17256,4.17714,4.16381,4.17436,30000000.0
2009-01-16 08:25:00,4.1724,4.18173,4.16558,4.16896,48040000.0
2009-01-16 08:30:00,4.17586,4.18132,4.16478,4.18035,34890000.0
2009-01-16 08:35:00,4.17624,4.18044,4.16623,4.16623,31150000.0
2009-01-16 08:40:00,4.16982,4.17987,4.1608,4.17987,46530000.0
2009-01-16 08:45:00,4.17737,4.17737,4.14997,4.15986,26650000.0
2009-01-16 08:50:00,4.16243,4.16777,4.15518,4.1668,28520000.0
2009-01-16 08:55:00,4.16672,4.17081,4.15753,4.16396,27020000.0
2009-01-16 09:00:00,4.16397,4.16959,4.15672,4.16513,37130000.0
2009-01-16 09:05:00,4.16629,4.17029,4.15884,4.16873,28520000.0
2009-01-16 09:10:00,4.16289,4.18185,4.16173,4.17355,33030000.0
2009-01-16 09:15:00,4.17382,4.17917,4.15922,4.16389,36770000.0
2009-01-16 09:20:00,4.16875,4.16875,4.15201,4.16603,35640000.0
2009-01-16 09:25:00,4.16306,4.16852,4.15642,4.16301,39780000.0
2009-01-16 09:30:00,4.16099,4.16975,4.15262,4.16908,37530000.0
2009-01-16 09:35:00,4.16418,4.17237,4.15907,4.16933,31510000.0
2009-01-16 09:40:00,4.16984,4.17809,4.16258,4.17107,37140000.0
2009-01-16 09:45:00,4.17389,4.17389,4.15719,4.16472,37900000.0
2009-01-16 09:50:00,4.16531,4.16531,4.14604,4.14604,38270000.0
2009-01-16 09:55:00,4.1548,4.15813,4.14274,4.15318,35270000.0
2009-01-16 10:00:00,4.15338,4.16567,4.14645,4.15864,54400000.0
2009-01-16 10:05:00,4.16044,4.16926,4.15246,4.16131,31130000.0
2009-01-16 10:10:00,4.15684,4.16977,4.15153,4.16381,29640000.0
2009-01-16 10:15:00,4.16833,4.17877,4.16177,4.17403,34140000.0
2009-01-16 10:20:00,4.16979,4.18111,4.16357,4.16625,61900000.0
2009-01-16 10:25:00,4.16589,4.17135,4.15876,4.15972,34520000.0
2009-01-16 10:30:00,4.16476,4.17131,4.15474,4.15824,57770000.0
2009-01-16 10:35:00,4.1556,4.15873,4.14308,4.15547,44650000.0
2009-01-16 10:40:00,4.14825,4.15832,4.14354,4.15313,34130000.0
2009-01-16 10:45:00,4.14808,4.15308,4.12695,4.14873,32630000.0
2009-01-16 10:50:00,4.14585,4.14973,4.1358,4.13649,33010000.0
2009-01-16 10:55:00,4.14237,4.14804,4.13354,4.14062,35650000.0
2009-01-16 11:00:00,4.14688,4.15038,4.13426,4.14431,36780000.0
2009-01-16 11:05:00,4.14639,4.15272,4.1398,4.14052,33020000.0
2009-01-16 11:10:00,4.14689,4.15306,4.1402,4.1402,33020000.0
2009-01-16 11:15:00,4.14958,4.15383,4.13944,4.15007,41640000.0
2009-01-16 11:20:00,4.13967,4.15137,4.13967,4.15024,39770000.0
2009-01-16 11:25:00,4.14808,4.15219,4.13467,4.14253,32270000.0
2009-01-16 11:30:00,4.14778,4.14824,4.13465,4.14348,32270000.0
2009-01-16 11:35:00,4.13692,4.14558,4.13382,4.13721,36780000.0
2009-01-16 11:40:00,4.14026,4.14699,4.13373,4.14451,37180000.0
2009-01-16 11:45:00,4.14535,4.14568,4.13279,4.13878,35660000.0
2009-01-16 11:50:00,4.1418,4.14704,4.13521,4.14053,33040000.0
2009-01-16 11:55:00,4.14602,4.14884,4.13634,4.14542,31130000.0
2009-01-16 12:00:00,4.14357,4.14805,4.13153,4.1476,51020000.0
2009-01-16 12:05:00,4.14312,4.15102,4.14087,4.14817,30390000.0
2009-01-16 12:10:00,4.14179,4.15067,4.14179,4.14666,30780000.0
2009-01-16 12:15:00,4.14931,4.15377,4.13757,4.14751,42030000.0
2009-01-16 12:20:00,4.14949,4.15221,4.13896,4.1445,40520000.0
2009-01-16 12:25:00,4.13948,4.14637,4.13668,4.14186,36030000.0
2009-01-16 12:30:00,4.13488,4.14652,4.13488,4.13952,46140000.0
2009-01-16 12:35:00,4.14155,4.14209,4.12303,4.12605,39390000.0
2009-01-16 12:40:00,4.13269,4.1405,4.1206,4.12925,35650000.0
2009-01-16 12:45:00,4.13444,4.14058,4.12155,4.13655,55900000.0
2009-01-16 12:50:00,4.13188,4.14905,4.13188,4.14169,31880000.0
2009-01-16 12:55:00,4.14555,4.15076,4.13613,4.14509,37150000.0
2009-01-16 13:00:00,4.14202,4.15684,4.14105,4.15672,39390000.0
2009-01-16 13:05:00,4.15702,4.16093,4.14634,4.15488,29630000.0
2009-01-16 13:10:00,4.15715,4.16091,4.1494,4.15848,33390000.0
2009-01-16 13:15:00,4.16011,4.1643,4.15165,4.16242,29650000.0
2009-01-16 13:20:00,4.16165,4.16314,4.14952,4.1555,33770000.0
2009-01-16 13:25:00,4.15889,4.16887,4.15342,4.16382,37880000.0
2009-01-16 13:30:00,4.16225,4.16959,4.15021,4.15881,44270000.0
2009-01-16 13:35:00,4.15842,4.16175,4.15072,4.15899,45010000.0
2009-01-16 13:40:00,4.15833,4.16254,4.15081,4.1544,40530000.0
2009-01-16 13:45:00,4.15846,4.16222,4.15174,4.16,38260000.0
2009-01-16 13:50:00,4.15741,4.16041,4.14496,4.14912,39800000.0
2009-01-16 13:55:00,4.15,4.15716,4.1436,4.15499,32270000.0
2009-01-16 14:00:00,4.15349,4.16397,4.14943,4.15821,37530000.0
2009-01-16 14:05:00,4.16464,4.16618,4.14767,4.15231,56650000.0
2009-01-16 14:10:00,4.15516,4.15722,4.14438,4.15028,31530000.0
2009-01-16 14:15:00,4.15504,4.15895,4.14452,4.15451,31510000.0
2009-01-16 14:20:00,4.15436,4.15805,4.1433,4.15062,36020000.0
2009-01-16 14:25:00,4.1456,4.15956,4.13847,4.15157,37900000.0
2009-01-16 14:30:00,4.15763,4.16569,4.14912,4.16464,38660000.0
2009-01-16 14:35:00,4.15698,4.16509,4.15166,4.1572,36030000.0
2009-01-16 14:40:00,4.15686,4.16671,4.14696,4.1622,36010000.0
2009-01-16 14:45:00,4.16119,4.16542,4.15264,4.16096,32260000.0
2009-01-16 14:50:00,4.15632,4.16605,4.1515,4.16171,44640000.0
2009-01-16 14:55:00,4.16236,4.16488,4.15202,4.16456,57030000.0
2009-01-16 15:00:00,4.16248,4.16739,4.15126,4.16387,48400000.0
2009-01-16 15:05:00,4.16361,4.16987,4.15629,4.16112,40130000.0
2009-01-16 15:10:00,4.16706,4.17438,4.15843,4.17431,29270000.0
2009-01-16 15:15:00,4.16546,4.17544,4.1651,4.1684,36760000.0
2009-01-16 15:20:00,4.17121,4.17287,4.16048,4.17044,30390000.0
2009-01-16 15:25:00,4.17334,4.17854,4.16436,4.17522,39790000.0
2009-01-16 15:30:00,4.17392,4.17504,4.16124,4.16199,33010000.0
2009-01-16 15:35:00,4.16601,4.17072,4.15796,4.16709,30760000.0
2009-01-16 15:40:00,4.1685,4.16912,4.14973,4.15903,50290000.0
2009-01-16 15:45:00,4.16296,4.17073,4.15195,4.16415,46880000.0
2009-01-16 15:50:00,4.1674,4.17308,4.15694,4.16124,29660000.0
2009-01-16 15:55:00,4.16943,4.17463,4.15957,4.16774,31150000.0
2009-01-16 16:00:00,4.17495,4.17601,4.16183,4.17279,45030000.0
2009-01-16 16:05:00,4.17407,4.17608,4.16175,4.17221,30390000.0
2009-01-16 16:10:00,4.16488,4.17988,4.16432,4.17028,39760000.0
2009-01-16 16:15:00,4.17823,4.18783,4.16841,4.18422,34890000.0
2009-01-16 16:20:00,4.18309,4.1901,4.17087,4.18143,46530000.0
2009-01-16 16:25:00,4.17468,4.19302,4.17157,4.18481,51380000.0
2009-01-16 16:30:00,4.18904,4.18963,4.17776,4.18188,37910000.0
2009-01-16 16:35:00,4.18374,4.19201,4.17348,4.19155,28520000.0
2009-01-16 16:40:00,4.19266,4.20417,4.18515,4.20417,33400000.0
2009-01-16 16:45:00,4.21387,4.21387,4.18806,4.19372,42770000.0
2009-01-16 16:50:00,4.20201,4.20669,4.19376,4.20618,34520000.0
2009-01-16 16:55:00,4.20383,4.22569,4.20383,4.21935,39400000.0
2009-01-16 17:00:00,4.22118,4.22118,4.19386,4.19884,48410000.0
2009-01-16 17:05:00,4.19966,4.20585,4.18907,4.20338,35280000.0
2009-01-16 17:10:00,4.20351,4.20501,4.19202,4.2033,35640000.0
2009-01-16 17:15:00,4.20485,4.22086,4.19874,4.21004,44260000.0
2009-01-16 17:20:00,4.21023,4.22923,4.20673,4.22923,30770000.0
2009-01-16 17:25:00,4.22803,4.22827,4.21307,4.21754,31150000.0
2009-01-16 17:30:00,4.22044,4.22168,4.20774,4.21458,33400000.0
2009-01-16 17:35:00,4.21375,4.2177,4.19998,4.2105,37500000.0
2009-01-16 17:40:00,4.20805,4.21758,4.19747,4.21169,40510000.0
2009-01-16 17:45:00,4.21025,4.21455,4.19827,4.21327,40140000.0
2009-01-16 17:50:00,4.21352,4.23401,4.20568,4.23138,31510000.0
2009-01-16 17:55:00,4.22735,4.2431,4.22735,4.24148,27020000.0
2009-01-16 18:00:00,4.23846,4.24004,4.22111,4.22699,36020000.0
2009-01-16 18:05:00,4.23282,4.25363,4.22246,4.25263,33010000.0
2009-01-16 18:10:00,4.2511,4.26835,4.249,4.25658,31900000.0
2009-01-16 18:15:00,4.27484,4.27784,4.25726,4.27185,53280000.0
2009-01-16 18:20:00,4.27577,4.27639,4.26145,4.27093,29270000.0
2009-01-16 18:25:00,4.27136,4.27667,4.26299,4.26949,48780000.0
2009-01-16 18:30:00,4.27474,4.27474,4.25911,4.26505,28900000.0
2009-01-16 18:35:00,4.25879,4.26951,4.25655,4.25906,32640000.0
2009-01-16 18:40:00,4.2691,4.27244,4.25785,4.25958,34520000.0
2009-01-16 18:45:00,4.27096,4.27125,4.25826,4.26934,28880000.0
2009-01-16 18:50:00,4.26783,4.26993,4.256,4.26908,28880000.0
2009-01-16 18:55:00,4.26747,4.27426,4.26005,4.27194,34520000.0
2009-01-16 19:00:00,4.26667,4.27551,4.2638,4.26633,31890000.0
2009-01-16 19:05:00,4.26721,4.27507,4.26323,4.27429,27750000.0
2009-01-16 19:10:00,4.26625,4.28333,4.26625,4.27154,26260000.0
2009-01-16 19:15:00,4.27803,4.27803,4.26271,4.27101,28890000.0
2009-01-16 19:20:00,4.26982,4.27868,4.26498,4.27811,26260000.0
2009-01-16 19:25:00,4.26984,4.28377,4.26984,4.28332,31900000.0
2009-01-16 19:30:00,4.28656,4.28761,4.27293,4.28466,36010000.0
2009-01-16 19:35:00,4.2866,4.30324,4.27823,4.29454,37890000.0
2009-01-16 19:40:00,4.29126,4.2948,4.28049,4.2848,27020000.0
2009-01-16 19:45:00,4.29105,4.29138,4.28144,4.29091,30770000.0
2009-01-16 19:50:00,4.2803,4.29298,4.27818,4.28677,34510000.0
2009-01-16 19:55:00,4.28561,4.29213,4.27857,4.28411,36750000.0
2009-01-16 20:00:00,4.29268,4.29829,4.2788,4.29159,48430000.0
2009-01-16 20:05:00,4.29843,4.29843,4.27756,4.28464,31500000.0
2009-01-16 20:10:00,4.28728,4.2885,4.2748,4.28117,28900000.0
2009-01-16 20:15:00,4.28871,4.28871,4.27529,4.28656,28520000.0
2009-01-16 20:20:00,4.28597,4.28823,4.27473,4.27814,31520000.0
2009-01-16 20:25:00,4.28159,4.29003,4.27845,4.28333,31150000.0
2009-01-16 20:30:00,4.28199,4.29072,4.27764,4.29054,25520000.0
2009-01-16 20:35:00,4.29143,4.29188,4.27932,4.28896,25900000.0
2009-01-16 20:40:00,4.2895,4.29632,4.2789,4.29017,51770000.0
2009-01-16 20:45:00,4.29111,4.29356,4.28142,4.28815,33020000.0
2009-01-16 20:50:00,4.28936,4.29234,4.27881,4.28861,27770000.0
2009-01-16 20:55:00,4.28808,4.28936,4.27722,4.27722,28510000.0
2009-01-16 21:00:00,4.27502,4.28574,4.27276,4.28135,29650000.0
2009-01-16 21:05:00,4.27709,4.28125,4.26882,4.27701,22150000.0
2009-01-16 21:10:00,4.28012,4.28378,4.27187,4.2759,34500000.0
2009-01-16 21:15:00,4.27875,4.2811,4.27182,4.27694,26260000.0
2009-01-16 21:20:00,4.27867,4.28156,4.26901,4.27894,27390000.0
2009-01-16 21:25:00,4.28038,4.28155,4.27096,4.27515,29280000.0
2009-01-16 21:30:00,4.28254,4.28379,4.27089,4.2714,26640000.0
2009-01-16 21:35:00,4.2778,4.28156,4.26427,4.26823,22510000.0
2009-01-16 21:40:00,4.26593,4.27601,4.26332,4.26743,26650000.0
2009-01-16 21:45:00,4.27449,4.27449,4.25856,4.27188,29640000.0
2009-01-16 21:50:00,4.26589,4.27313,4.26128,4.272,25150000.0
2009-01-16 21:55:00,4.26709,4.27455,4.26293,4.26798,31890000.0
2009-01-16 22:00:00,4.27183,4.27277,4.26044,4.26613,28140000.0
2009-01-16 22:05:00,4.27039,4.27381,4.26253,4.26691,27390000.0
2009-01-16 22:10:00,4.26905,4.28276,4.25951,4.27675,36390000.0
2009-01-16 22:15:00,4.27759,4.28207,4.26897,4.27206,14630000.0
2009-01-16 22:20:00,4.27299,4.27555,4.26155,4.2713,26270000.0
2009-01-16 22:25:00,4.27095,4.27299,4.26216,4.27074,28160000.0
2009-01-16 22:30:00,4.27426,4.27426,4.26152,4.26752,38290000.0
2009-01-16 22:35:00,4.27172,4.27172,4.26027,4.27127,14270000.0
2009-01-16 22:40:00,4.26294,4.27528,4.26151,4.26963,24400000.0
2009-01-16 22:45:00,4.2678,4.27603,4.26202,4.27096,47640000.0
2009-01-16 22:50:00,4.2699,4.27413,4.26277,4.2661,36000000.0
2009-01-16 22:55:00,4.26515,4.27429,4.26029,4.2697,39390000.0
2009-01-16 23:00:00,4.27359,4.27839,4.26178,4.27838,14630000.0
2009-01-16 23:05:00,4.27983,4.28109,4.26791,4.27989,31140000.0
2009-01-16 23:10:00,4.27925,4.28229,4.26978,4.27992,33380000.0
2009-01-16 23:15:00,4.28177,4.28282,4.27027,4.27901,34880000.0
2009-01-16 23:20:00,4.27816,4.28028,4.27499,4.27499,2250000.0
2009-01-16 23:30:00,4.28037,4.28428,4.27472,4.27472,11250000.0
2009-01-16 23:40:00,4.27362,4.28373,4.27362,4.27362,8250000.0
2009-01-19 00:15:00,4.28208,4.28321,4.27332,4.28272,28130000.0
2009-01-19 00:30:00,4.27279,4.28408,4.27124,4.27731,32260000.0
2009-01-19 00:35:00,4.27796,4.27802,4.26802,4.27589,8630000.0
2009-01-19 00:45:00,4.27775,4.27885,4.26801,4.27549,22880000.0
2009-01-19 01:00:00,4.27103,4.27681,4.26692,4.27286,16500000.0
2009-01-19 01:05:00,4.26903,4.27763,4.26374,4.26717,30390000.0
2009-01-19 01:10:00,4.27305,4.27579,4.26494,4.27066,6390000.0
2009-01-19 01:15:00,4.26712,4.27521,4.26482,4.26482,13500000.0
2009-01-19 01:30:00,4.27622,4.27622,4.26454,4.26776,12000000.0
2009-01-19 01:45:00,4.27662,4.27662,4.26722,4.27015,6000000.0
2009-01-19 01:55:00,4.27326,4.27345,4.26158,4.26646,12000000.0
2009-01-19 02:15:00,4.27103,4.27568,4.26692,4.27124,9000000.0
2009-01-19 02:20:00,4.27222,4.27222,4.26238,4.26806,13500000.0
2009-01-19 02:30:00,4.27003,4.27468,4.26175,4.26653,21000000.0
2009-01-19 02:40:00,4.26684,4.27266,4.26192,4.27091,14250000.0
2009-01-19 02:45:00,4.26876,4.27349,4.26154,4.26711,32260000.0
2009-01-19 02:50:00,4.26489,4.26979,4.25363,4.25934,50640000.0
2009-01-19 02:55:00,4.26677,4.26897,4.25881,4.26303,23630000.0
2009-01-19 03:00:00,4.25897,4.27272,4.25897,4.25921,34500000.0
2009-01-19 03:05:00,4.26851,4.26959,4.25671,4.26887,27000000.0
2009-01-19 03:10:00,4.26928,4.27252,4.26044,4.26913,46520000.0
2009-01-19 03:15:00,4.26859,4.27245,4.25932,4.2684,46900000.0
2009-01-19 03:20:00,4.26326,4.2681,4.25731,4.26683,28130000.0
2009-01-19 03:25:00,4.26094,4.27145,4.25492,4.26817,50260000.0
2009-01-19 03:30:00,4.26941,4.27062,4.25945,4.26297,34890000.0
2009-01-19 03:35:00,4.26549,4.27014,4.25866,4.264,29640000.0
2009-01-19 03:40:00,4.26363,4.26997,4.25846,4.26844,45770000.0
2009-01-19 03:45:00,4.27289,4.27289,4.25493,4.26967,47260000.0
2009-01-19 03:50:00,4.26968,4.27413,4.26082,4.2651,20630000.0
2009-01-19 03:55:00,4.26976,4.27234,4.26095,4.26354,49520000.0
2009-01-19 04:00:00,4.26946,4.27261,4.26003,4.26644,13500000.0
2009-01-19 04:05:00,4.26118,4.28833,4.26118,4.2861,27000000.0
2009-01-19 04:10:00,4.28438,4.29017,4.27701,4.28156,51750000.0
2009-01-19 04:15:00,4.26951,4.28883,4.26951,4.28275,53630000.0
2009-01-19 04:20:00,4.28733,4.28889,4.27328,4.28513,30000000.0
2009-01-19 04:25:00,4.28266,4.28974,4.27743,4.28341,47250000.0
2009-01-19 04:30:00,4.28451,4.2897,4.2776,4.2874,40130000.0
2009-01-19 04:35:00,4.28499,4.28993,4.2713,4.28694,26260000.0
2009-01-19 04:40:00,4.28667,4.28854,4.27641,4.28658,33400000.0
2009-01-19 04:45:00,4.28758,4.28951,4.27326,4.28509,30750000.0
2009-01-19 04:50:00,4.28739,4.28878,4.27701,4.28719,31140000.0
2009-01-19 04:55:00,4.28731,4.28878,4.27717,4.28663,21010000.0
2009-01-19 05:00:00,4.27623,4.28876,4.27013,4.28037,33390000.0
2009-01-19 05:05:00,4.2823,4.2888,4.27894,4.28447,30390000.0
2009-01-19 05:10:00,4.28813,4.29105,4.27237,4.27237,47270000.0
2009-01-19 05:15:00,4.28031,4.29078,4.27015,4.27015,29280000.0
2009-01-19 05:20:00,4.27045,4.27567,4.26639,4.2705,9000000.0
2009-01-19 05:25:00,4.27217,4.27487,4.26397,4.26797,19920000.0
2009-01-19 05:30:00,4.27501,4.27553,4.26629,4.27553,6000000.0
2009-01-19 05:35:00,4.27384,4.2776,4.26183,4.26582,34910000.0
2009-01-19 05:45:00,4.27297,4.27721,4.26732,4.26972,21000000.0
2009-01-19 05:50:00,4.27342,4.27342,4.26689,4.27312,2250000.0
2009-01-19 06:00:00,4.27023,4.27593,4.26278,4.26803,15750000.0
2009-01-19 06:10:00,4.26746,4.26979,4.2613,4.26726,9000000.0
2009-01-19 06:15:00,4.27133,4.27598,4.26722,4.27154,9000000.0
2009-01-19 06:30:00,4.27083,4.27612,4.26672,4.26672,9000000.0
2009-01-19 06:40:00,4.2733,4.2733,4.26751,4.26883,7130000.0
2009-01-19 06:45:00,4.27033,4.27611,4.26622,4.27229,8270000.0
2009-01-19 06:55:00,4.26913,4.27709,4.26224,4.26936,11640000.0
2009-01-19 07:00:00,4.26723,4.27294,4.26312,4.26312,9760000.0
2009-01-19 07:05:00,4.26257,4.27226,4.26257,4.26751,8250000.0
2009-01-19 07:10:00,4.26879,4.27079,4.25657,4.26592,24000000.0
2009-01-19 07:15:00,4.27429,4.27431,4.25885,4.26271,41640000.0
2009-01-19 07:20:00,4.26562,4.27182,4.2612,4.26572,9000000.0
2009-01-19 07:25:00,4.26729,4.27518,4.26102,4.2655,16130000.0
2009-01-19 07:30:00,4.2655,4.27124,4.26155,4.26391,31150000.0
2009-01-19 07:35:00,4.26246,4.27123,4.25897,4.26976,32260000.0
2009-01-19 07:40:00,4.27017,4.27458,4.25978,4.27458,28530000.0
2009-01-19 07:45:00,4.26563,4.27551,4.26125,4.27214,30000000.0
2009-01-19 07:50:00,4.27093,4.27321,4.26175,4.27112,30760000.0
2009-01-19 07:55:00,4.26928,4.27391,4.26189,4.27337,52130000.0
2009-01-19 08:00:00,4.2711,4.27722,4.26311,4.26787,35640000.0
2009-01-19 08:05:00,4.26991,4.27464,4.26351,4.26538,34510000.0
2009-01-19 08:10:00,4.27292,4.27546,4.26384,4.27473,31140000.0
2009-01-19 08:15:00,4.26847,4.27567,4.26447,4.27567,28500000.0
2009-01-19 08:20:00,4.27547,4.27697,4.26643,4.27532,29270000.0
2009-01-19 08:25:00,4.27458,4.28084,4.2646,4.27569,33790000.0
2009-01-19 08:30:00,4.27541,4.27541,4.24988,4.24988,28520000.0
2009-01-19 08:35:00,4.25965,4.2623,4.25073,4.25874,11640000.0
2009-01-19 08:40:00,4.258,4.25969,4.25,4.25905,13130000.0
2009-01-19 08:45:00,4.25498,4.26395,4.25172,4.25172,14630000.0
2009-01-19 08:50:00,4.25888,4.2642,4.25285,4.2564,17270000.0
2009-01-19 08:55:00,4.25948,4.26073,4.25125,4.25125,4500000.0
2009-01-19 09:00:00,4.26132,4.26132,4.24924,4.2564,27020000.0
2009-01-19 09:05:00,4.25661,4.26141,4.24678,4.25957,28510000.0
2009-01-19 09:10:00,4.25984,4.25984,4.24716,4.25912,21030000.0
2009-01-19 09:15:00,4.25252,4.26397,4.24801,4.25946,35630000.0
2009-01-19 09:20:00,4.25715,4.27414,4.24837,4.25981,24390000.0
2009-01-19 09:25:00,4.26687,4.27113,4.25816,4.26786,23260000.0
2009-01-19 09:30:00,4.26584,4.27014,4.25545,4.26343,48780000.0
2009-01-19 09:35:00,4.25995,4.2634,4.25396,4.26279,28530000.0
2009-01-19 09:40:00,4.26149,4.26894,4.25335,4.25958,49930000.0
2009-01-19 09:45:00,4.25302,4.26984,4.25302,4.26358,33760000.0
2009-01-19 09:50:00,4.26489,4.26823,4.25223,4.26202,28510000.0
2009-01-19 09:55:00,4.25629,4.26743,4.25629,4.26479,31150000.0
2009-01-19 10:00:00,4.26713,4.26713,4.25407,4.25407,27390000.0
2009-01-19 10:05:00,4.26269,4.26439,4.24984,4.25989,32270000.0
2009-01-19 10:10:00,4.25692,4.2594,4.24604,4.24917,40520000.0
2009-01-19 10:15:00,4.25332,4.25332,4.23857,4.248,41260000.0
2009-01-19 10:20:00,4.24678,4.24927,4.23333,4.24224,36390000.0
2009-01-19 10:25:00,4.24127,4.25,4.23585,4.24745,33400000.0
2009-01-19 10:30:00,4.24725,4.24902,4.2358,4.23795,25530000.0
2009-01-19 10:35:00,4.23864,4.24485,4.23256,4.23811,31510000.0
2009-01-19 10:40:00,4.2325,4.24563,4.2285,4.23847,43150000.0
2009-01-19 10:45:00,4.24288,4.24846,4.23503,4.24809,33780000.0
2009-01-19 10:50:00,4.25068,4.26279,4.24541,4.26087,36400000.0
2009-01-19 10:55:00,4.26,4.26561,4.25041,4.26561,47670000.0
2009-01-19 11:00:00,4.26987,4.26987,4.25158,4.25285,27770000.0
2009-01-19 11:05:00,4.25751,4.2583,4.24777,4.25681,33390000.0
2009-01-19 11:10:00,4.25084,4.2616,4.24592,4.25768,40920000.0
2009-01-19 11:15:00,4.2531,4.25916,4.24808,4.25856,28510000.0
2009-01-19 11:20:00,4.25784,4.26294,4.24869,4.26294,26290000.0
2009-01-19 11:25:00,4.26225,4.26447,4.24868,4.26157,39760000.0
2009-01-19 11:30:00,4.26088,4.26597,4.25309,4.25543,48420000.0
2009-01-19 11:35:00,4.26004,4.26886,4.25224,4.26886,46530000.0
2009-01-19 11:40:00,4.27104,4.29062,4.26936,4.29062,34150000.0
2009-01-19 11:45:00,4.28467,4.29667,4.27855,4.28933,37530000.0
2009-01-19 11:50:00,4.29404,4.30961,4.28389,4.30961,28900000.0
2009-01-19 11:55:00,4.31019,4.31019,4.29272,4.29964,45770000.0
2009-01-19 12:00:00,4.29181,4.30615,4.29181,4.29881,32280000.0
2009-01-19 12:05:00,4.28833,4.32032,4.28833,4.32032,30770000.0
2009-01-19 12:10:00,4.3185,4.3241,4.30547,4.31469,46150000.0
2009-01-19 12:15:00,4.31516,4.31634,4.30089,4.3076,50650000.0
2009-01-19 12:20:00,4.30844,4.31052,4.3011,4.30754,30410000.0
2009-01-19 12:25:00,4.30423,4.31344,4.30128,4.30824,31900000.0
2009-01-19 12:30:00,4.30997,4.31304,4.29888,4.31304,40910000.0
2009-01-19 12:35:00,4.3121,4.31625,4.30318,4.31206,31140000.0
2009-01-19 12:40:00,4.31037,4.3151,4.30432,4.30439,36030000.0
2009-01-19 12:45:00,4.31241,4.31458,4.30331,4.3139,29270000.0
2009-01-19 12:50:00,4.31215,4.31668,4.30579,4.31255,39040000.0
2009-01-19 12:55:00,4.31244,4.31559,4.2996,4.31108,49530000.0
2009-01-19 13:00:00,4.31062,4.31213,4.29751,4.30757,57400000.0
2009-01-19 13:05:00,4.30748,4.30996,4.29791,4.30225,42790000.0
2009-01-19 13:10:00,4.30721,4.31284,4.29727,4.30869,32270000.0
2009-01-19 13:15:00,4.31229,4.31771,4.30049,4.30986,35270000.0
2009-01-19 13:20:00,4.30767,4.31148,4.30084,4.30366,35280000.0
2009-01-19 13:25:00,4.3095,4.31538,4.3017,4.31264,39390000.0
2009-01-19 13:30:00,4.3071,4.31678,4.30237,4.31093,35680000.0
2009-01-19 13:35:00,4.31728,4.31791,4.30541,4.31382,36390000.0
2009-01-19 13:40:00,4.3138,4.3196,4.30629,4.31354,32250000.0
2009-01-19 13:45:00,4.31137,4.31671,4.30488,4.31404,32650000.0
2009-01-19 13:50:00,4.31321,4.31806,4.30229,4.31321,56300000.0
2009-01-19 13:55:00,4.30989,4.31863,4.30273,4.31084,37160000.0
2009-01-19 14:00:00,4.31221,4.3146,4.3016,4.3146,30020000.0
2009-01-19 14:05:00,4.31446,4.32087,4.31085,4.31626,41660000.0
2009-01-19 14:10:00,4.31826,4.31826,4.30848,4.31574,36040000.0
2009-01-19 14:15:00,4.3132,4.32309,4.30895,4.30895,40160000.0
2009-01-19 14:20:00,4.31793,4.32077,4.30908,4.31312,43160000.0
2009-01-19 14:25:00,4.31254,4.32039,4.30477,4.31518,44290000.0
2009-01-19 14:30:00,4.31924,4.32217,4.30793,4.31863,36790000.0
2009-01-19 14:35:00,4.31429,4.32766,4.31053,4.32643,29260000.0
2009-01-19 14:40:00,4.32416,4.32755,4.31227,4.32091,30760000.0
2009-01-19 14:45:00,4.32216,4.32638,4.31294,4.32007,32270000.0
2009-01-19 14:50:00,4.31552,4.32201,4.31178,4.31793,28520000.0
2009-01-19 14:55:00,4.31848,4.32274,4.31099,4.31446,34510000.0
2009-01-19 15:00:00,4.32507,4.33209,4.31718,4.32821,37140000.0
2009-01-19 15:05:00,4.32121,4.33841,4.3204,4.32766,31880000.0
2009-01-19 15:10:00,4.33228,4.34121,4.32818,4.33797,56630000.0
2009-01-19 15:15:00,4.33398,4.34489,4.33002,4.33898,37500000.0
2009-01-19 15:20:00,4.33246,4.33852,4.32089,4.33316,39760000.0
2009-01-19 15:25:00,4.33334,4.33526,4.32413,4.32413,46880000.0
2009-01-19 15:30:00,4.33285,4.33947,4.32321,4.32464,36400000.0
2009-01-19 15:35:00,4.33112,4.33503,4.319,4.33458,40150000.0
2009-01-19 15:40:00,4.33301,4.3399,4.32405,4.33703,42030000.0
2009-01-19 15:45:00,4.33875,4.34037,4.32863,4.32973,31520000.0
2009-01-19 15:50:00,4.33573,4.33755,4.32855,4.3286,27380000.0
2009-01-19 15:55:00,4.33438,4.33601,4.32612,4.33223,44640000.0
2009-01-19 16:00:00,4.33534,4.33549,4.3206,4.32435,30020000.0
2009-01-19 16:05:00,4.32098,4.32943,4.3091,4.31897,32660000.0
2009-01-19 16:10:00,4.31395,4.32348,4.31112,4.32063,37880000.0
2009-01-19 16:15:00,4.32396,4.32432,4.31038,4.31314,32630000.0
2009-01-19 16:20:00,4.31583,4.32338,4.30724,4.30724,38260000.0
2009-01-19 16:25:00,4.31795,4.31866,4.30288,4.31198,33760000.0
2009-01-19 16:30:00,4.30706,4.31645,4.29838,4.31645,33010000.0
2009-01-19 16:35:00,4.31871,4.32372,4.30858,4.31014,41650000.0
2009-01-19 16:40:00,4.3194,4.3194,4.29803,4.29885,40510000.0
2009-01-19 16:45:00,4.29579,4.31114,4.29579,4.307,33760000.0
2009-01-19 16:50:00,4.30027,4.3132,4.29716,4.30324,33400000.0
2009-01-19 16:55:00,4.30235,4.30994,4.298,4.303,37890000.0
2009-01-19 17:00:00,4.30075,4.30866,4.28804,4.2937,35280000.0
2009-01-19 17:05:00,4.28588,4.29604,4.28335,4.29359,33010000.0
2009-01-19 17:10:00,4.29491,4.29839,4.27207,4.2729,30410000.0
2009-01-19 17:15:00,4.28097,4.28821,4.26809,4.28355,33390000.0
2009-01-19 17:20:00,4.28807,4.28901,4.26968,4.27968,45390000.0
2009-01-19 17:25:00,4.27971,4.28413,4.26577,4.27108,57770000.0
2009-01-19 17:30:00,4.27526,4.28363,4.27041,4.27711,34890000.0
2009-01-19 17:35:00,4.2796,4.28694,4.27022,4.27473,61530000.0
2009-01-19 17:40:00,4.2806,4.28382,4.2698,4.27695,32650000.0
2009-01-19 17:45:00,4.28008,4.28762,4.27098,4.28221,29640000.0
2009-01-19 17:50:00,4.28538,4.29598,4.27591,4.29507,30020000.0
2009-01-19 17:55:00,4.29501,4.29701,4.28174,4.29166,56270000.0
2009-01-19 18:00:00,4.29713,4.30421,4.28315,4.2912,28530000.0
2009-01-19 18:05:00,4.28169,4.30027,4.28169,4.29924,36780000.0
2009-01-19 18:10:00,4.29807,4.30029,4.28437,4.29592,36420000.0
2009-01-19 18:15:00,4.29427,4.3018,4.28515,4.3018,36030000.0
2009-01-19 18:20:00,4.29962,4.30249,4.288,4.29543,31880000.0
2009-01-19 18:25:00,4.30243,4.31148,4.29525,4.30388,34920000.0
2009-01-19 18:30:00,4.3096,4.31185,4.29539,4.30558,34910000.0
2009-01-19 18:35:00,4.30628,4.30946,4.29745,4.30543,33790000.0
2009-01-19 18:40:00,4.30176,4.31223,4.29816,4.31057,37880000.0
2009-01-19 18:45:00,4.30999,4.31301,4.29736,4.30652,31170000.0
2009-01-19 18:50:00,4.31069,4.31328,4.30286,4.31195,17630000.0
2009-01-19 18:55:00,4.31084,4.3128,4.29386,4.30029,36390000.0
2009-01-19 19:00:00,4.3009,4.30821,4.29334,4.30569,21760000.0
2009-01-19 19:05:00,4.3061,4.3076,4.29753,4.30253,11250000.0
2009-01-19 19:10:00,4.30719,4.30719,4.30427,4.30427,2250000.0
2009-01-19 19:15:00,4.30806,4.30806,4.29528,4.30238,48750000.0
2009-01-19 19:20:00,4.3005,4.30731,4.2961,4.30485,15380000.0
2009-01-19 19:30:00,4.30487,4.30791,4.29625,4.30049,27000000.0
2009-01-19 19:35:00,4.29973,4.30611,4.29599,4.30426,6000000.0
2009-01-19 19:40:00,4.29642,4.30485,4.29602,4.30034,12750000.0
2009-01-19 19:45:00,4.30233,4.30698,4.29772,4.30158,18000000.0
2009-01-19 19:50:00,4.29918,4.30243,4.29021,4.29791,15000000.0
2009-01-19 20:00:00,4.29623,4.30088,4.29212,4.29644,9000000.0
2009-01-19 20:05:00,4.29436,4.29931,4.28929,4.29388,9000000.0
2009-01-19 20:10:00,4.29881,4.30474,4.2874,4.29772,32250000.0
2009-01-19 20:15:00,4.29404,4.29963,4.28785,4.29932,42000000.0
2009-01-19 20:20:00,4.28967,4.30029,4.28778,4.29953,20260000.0
2009-01-19 20:25:00,4.29983,4.30478,4.29549,4.30179,13500000.0
2009-01-19 20:30:00,4.30403,4.30868,4.29992,4.30665,12000000.0
2009-01-19 20:35:00,4.30383,4.30738,4.29671,4.30013,21000000.0
2009-01-19 20:40:00,4.30178,4.30777,4.29702,4.3004,34500000.0
2009-01-19 20:45:00,4.29962,4.3067,4.29779,4.30365,7500000.0
2009-01-19 20:50:00,4.30217,4.30744,4.29805,4.29829,5250000.0
2009-01-19 20:55:00,4.30143,4.30523,4.29534,4.30121,10500000.0
2009-01-19 21:00:00,4.30403,4.30868,4.29737,4.3019,18000000.0
2009-01-19 21:05:00,4.30117,4.30724,4.29635,4.30146,9000000.0
2009-01-19 21:10:00,4.30246,4.30838,4.29739,4.30266,9000000.0
2009-01-19 21:15:00,4.30383,4.30848,4.29972,4.30404,9000000.0
2009-01-19 21:25:00,4.29943,4.30408,4.29532,4.29964,9000000.0
2009-01-19 21:30:00,4.30043,4.30693,4.29632,4.30142,18000000.0
2009-01-19 21:45:00,4.30209,4.30776,4.29538,4.30071,18000000.0
2009-01-19 21:50:00,4.30095,4.30705,4.29508,4.29508,21750000.0
2009-01-19 21:55:00,4.30061,4.30605,4.29345,4.29954,30000000.0
2009-01-19 22:00:00,4.30489,4.30605,4.29325,4.29908,27000000.0
2009-01-19 22:05:00,4.30311,4.30684,4.29491,4.30247,24390000.0
2009-01-19 22:10:00,4.30343,4.30432,4.29355,4.30072,33000000.0
2009-01-19 22:15:00,4.30086,4.30424,4.29143,4.29707,25880000.0
2009-01-19 22:20:00,4.30164,4.3047,4.28901,4.30044,45010000.0
2009-01-19 22:25:00,4.29948,4.30403,4.29148,4.29541,48760000.0
2009-01-19 22:30:00,4.30645,4.30645,4.29203,4.30144,18390000.0
2009-01-19 22:35:00,4.29843,4.3043,4.29061,4.2964,31130000.0
2009-01-19 22:40:00,4.29833,4.3038,4.28985,4.29361,49900000.0
2009-01-19 22:45:00,4.30624,4.30624,4.2918,4.29666,12380000.0
2009-01-19 22:50:00,4.29476,4.30535,4.29023,4.29416,43500000.0
2009-01-19 22:55:00,4.29285,4.30624,4.29166,4.29618,48000000.0
2009-01-19 23:00:00,4.3007,4.30486,4.29314,4.30047,27390000.0
2009-01-19 23:05:00,4.30109,4.30359,4.29288,4.29551,23260000.0
2009-01-19 23:10:00,4.30236,4.30403,4.28886,4.29596,51780000.0
2009-01-19 23:15:00,4.30162,4.30506,4.2922,4.29841,30390000.0
2009-01-19 23:20:00,4.29726,4.30565,4.29335,4.29426,22880000.0
2009-01-19 23:25:00,4.29333,4.30355,4.29117,4.29727,49140000.0
2009-01-19 23:30:00,4.30049,4.30664,4.29475,4.30508,23260000.0
2009-01-19 23:35:00,4.30428,4.30615,4.29421,4.30274,27770000.0
2009-01-19 23:40:00,4.30062,4.30727,4.29578,4.29942,48010000.0
2009-01-19 23:45:00,4.30016,4.30843,4.29213,4.3005,28130000.0
2009-01-19 23:50:00,4.30258,4.30369,4.29176,4.29708,30380000.0
2009-01-19 23:55:00,4.29575,4.30621,4.28957,4.29463,76130000.0
2009-01-20 00:00:00,4.29629,4.30449,4.29002,4.29552,25500000.0
2009-01-20 00:05:00,4.30014,4.30078,4.29025,4.29575,21380000.0
2009-01-20 00:10:00,4.29086,4.30241,4.29084,4.29709,27770000.0
2009-01-20 00:15:00,4.30078,4.30243,4.29202,4.30101,20630000.0
2009-01-20 00:20:00,4.29723,4.30218,4.29,4.29987,25890000.0
2009-01-20 00:25:00,4.30162,4.30796,4.29308,4.30093,42380000.0
2009-01-20 00:30:00,4.29048,4.30444,4.29048,4.30078,12750000.0
2009-01-20 00:35:00,4.3012,4.30184,4.2889,4.29659,45750000.0
2009-01-20 00:40:00,4.29608,4.30245,4.28966,4.29291,48000000.0
2009-01-20 00:45:00,4.30184,4.30184,4.29109,4.29591,21750000.0
2009-01-20 00:50:00,4.29941,4.30232,4.29177,4.29727,9750000.0
2009-01-20 00:55:00,4.29439,4.30412,4.29076,4.29459,52890000.0
2009-01-20 01:00:00,4.30656,4.30656,4.29138,4.29999,51750000.0
2009-01-20 01:05:00,4.29693,4.30237,4.29035,4.29035,28890000.0
2009-01-20 01:10:00,4.29904,4.3018,4.28727,4.29271,45390000.0
2009-01-20 01:15:00,4.30382,4.30382,4.29027,4.29427,49130000.0
2009-01-20 01:20:00,4.30172,4.30357,4.29272,4.29424,49890000.0
2009-01-20 01:25:00,4.29586,4.30453,4.29135,4.29453,48770000.0
2009-01-20 01:30:00,4.30455,4.30455,4.29357,4.29948,25880000.0
2009-01-20 01:35:00,4.30236,4.30249,4.29109,4.29707,20630000.0
2009-01-20 01:40:00,4.30271,4.30589,4.29269,4.29648,52900000.0
2009-01-20 01:45:00,4.29992,4.30657,4.29327,4.29551,33380000.0
2009-01-20 01:50:00,4.30279,4.3044,4.29141,4.29775,31140000.0
2009-01-20 01:55:00,4.29476,4.30163,4.29027,4.30143,24010000.0
2009-01-20 02:00:00,4.30004,4.30228,4.28766,4.30017,25140000.0
2009-01-20 02:05:00,4.29823,4.30225,4.29239,4.30198,27000000.0
2009-01-20 02:10:00,4.2996,4.30258,4.2902,4.29491,37160000.0
2009-01-20 02:15:00,4.30155,4.30155,4.2897,4.29982,34500000.0
2009-01-20 02:20:00,4.29181,4.30413,4.28803,4.29491,34520000.0
2009-01-20 02:25:00,4.29246,4.30532,4.28755,4.29549,33010000.0
2009-01-20 02:30:00,4.30045,4.30799,4.29486,4.29848,18750000.0
2009-01-20 02:35:00,4.30351,4.30746,4.29571,4.29955,29260000.0
2009-01-20 02:40:00,4.30451,4.30626,4.29665,4.30179,10500000.0
2009-01-20 02:45:00,4.30243,4.30602,4.29537,4.30023,4500000.0
2009-01-20 02:50:00,4.30094,4.30591,4.30013,4.30591,9000000.0
2009-01-20 02:55:00,4.30154,4.30769,4.29724,4.30257,15000000.0
2009-01-20 03:00:00,4.30163,4.30628,4.29752,4.30184,9000000.0
2009-01-20 03:05:00,4.30093,4.30559,4.29647,4.30066,9000000.0
2009-01-20 03:15:00,4.30193,4.30658,4.29782,4.30214,9000000.0
2009-01-20 03:25:00,4.29872,4.30849,4.29872,4.30639,2630000.0
2009-01-20 03:30:00,4.30173,4.30951,4.29561,4.30373,12760000.0
2009-01-20 03:35:00,4.30608,4.31148,4.30052,4.30052,6010000.0
2009-01-20 03:45:00,4.30513,4.30978,4.30102,4.30534,9000000.0
2009-01-20 04:00:00,4.30533,4.30998,4.30122,4.30554,9000000.0
2009-01-20 04:05:00,4.30369,4.30835,4.29871,4.30317,9000000.0
2009-01-20 04:15:00,4.30062,4.31073,4.30062,4.30062,7510000.0
2009-01-20 04:30:00,4.30483,4.30948,4.30072,4.30504,9000000.0
2009-01-20 04:45:00,4.30533,4.30998,4.30122,4.30554,9000000.0
2009-01-20 05:00:00,4.30899,4.31058,4.29862,4.30286,20650000.0
2009-01-20 05:15:00,4.30503,4.30968,4.30092,4.30524,9000000.0
2009-01-20 05:20:00,4.30353,4.30831,4.29942,4.30379,15000000.0
2009-01-20 05:30:00,4.30948,4.31047,4.30102,4.31047,5630000.0
2009-01-20 05:35:00,4.30467,4.30884,4.29673,4.30145,18420000.0
2009-01-20 05:45:00,4.30637,4.31061,4.30072,4.30312,21000000.0
2009-01-20 06:00:00,4.30483,4.31053,4.30072,4.30072,6750000.0
2009-01-20 06:05:00,4.30392,4.30813,4.29928,4.30349,9000000.0
2009-01-20 06:15:00,4.30493,4.31429,4.30082,4.30286,34500000.0
2009-01-20 06:20:00,4.30511,4.30863,4.30197,4.30339,6000000.0
2009-01-20 06:25:00,4.30707,4.30747,4.29606,4.30233,13130000.0
2009-01-20 06:30:00,4.30503,4.31032,4.29464,4.29831,36750000.0
2009-01-20 06:35:00,4.30157,4.30647,4.30017,4.30538,18400000.0
2009-01-20 06:40:00,4.3065,4.3065,4.29479,4.29988,11260000.0
2009-01-20 06:45:00,4.30203,4.30781,4.29792,4.30613,11270000.0
2009-01-20 06:50:00,4.30328,4.30717,4.30313,4.30717,5250000.0
2009-01-20 07:00:00,4.30443,4.31014,4.30032,4.30317,13130000.0
2009-01-20 07:15:00,4.30453,4.30998,4.30042,4.3087,10500000.0
2009-01-20 07:30:00,4.30453,4.30982,4.30042,4.30351,13500000.0
2009-01-20 07:35:00,4.30712,4.30712,4.29653,4.30158,4880000.0
2009-01-20 07:45:00,4.30623,4.31202,4.29875,4.30828,16130000.0
2009-01-20 07:55:00,4.30611,4.30726,4.30064,4.30381,5260000.0
2009-01-20 08:00:00,4.30484,4.31041,4.30458,4.30518,12750000.0
2009-01-20 08:10:00,4.30763,4.31002,4.30099,4.30914,27020000.0
2009-01-20 08:15:00,4.30541,4.3067,4.30254,4.30282,4520000.0
2009-01-20 08:20:00,4.30307,4.30815,4.29833,4.30326,9000000.0
2009-01-20 08:25:00,4.30004,4.31144,4.29902,4.31013,24020000.0
2009-01-20 08:30:00,4.31012,4.31012,4.29642,4.30395,15390000.0
2009-01-20 08:35:00,4.30895,4.30895,4.3034,4.3072,4500000.0
2009-01-20 08:40:00,4.30906,4.31808,4.30173,4.31808,9770000.0
2009-01-20 08:45:00,4.31736,4.31753,4.30582,4.30909,19510000.0
2009-01-20 08:50:00,4.31807,4.31817,4.30941,4.31653,11630000.0
2009-01-20 08:55:00,4.31805,4.32137,4.30935,4.31308,25890000.0
2009-01-20 09:00:00,4.31522,4.32748,4.30756,4.32373,24020000.0
2009-01-20 09:05:00,4.3235,4.32639,4.30965,4.32557,28140000.0
2009-01-20 09:10:00,4.32693,4.32693,4.31064,4.31751,29260000.0
2009-01-20 09:15:00,4.31046,4.32898,4.31046,4.32787,34900000.0
2009-01-20 09:20:00,4.32645,4.3275,4.31366,4.31366,29300000.0
2009-01-20 09:25:00,4.3168,4.32513,4.31295,4.31876,30380000.0
2009-01-20 09:30:00,4.31895,4.32427,4.30746,4.3175,50280000.0
2009-01-20 09:35:00,4.31755,4.32137,4.30812,4.32137,28520000.0
2009-01-20 09:40:00,4.31451,4.32489,4.30829,4.32067,52900000.0
2009-01-20 09:45:00,4.31391,4.32395,4.3094,4.314,28520000.0
2009-01-20 09:50:00,4.31719,4.32339,4.31058,4.32113,34180000.0
2009-01-20 09:55:00,4.31366,4.32984,4.31313,4.32956,38270000.0
2009-01-20 10:00:00,4.32644,4.32644,4.31212,4.31212,26270000.0
2009-01-20 10:05:00,4.32183,4.32619,4.30885,4.32365,31140000.0
2009-01-20 10:10:00,4.32173,4.32379,4.307,4.31037,39400000.0
2009-01-20 10:15:00,4.31521,4.31828,4.30383,4.31473,39790000.0
2009-01-20 10:20:00,4.31417,4.31914,4.30528,4.31106,35650000.0
2009-01-20 10:25:00,4.3105,4.32256,4.30849,4.31646,33390000.0
2009-01-20 10:30:00,4.31608,4.32542,4.30727,4.32505,31510000.0
2009-01-20 10:35:00,4.32596,4.33033,4.31554,4.32186,30400000.0
2009-01-20 10:40:00,4.31778,4.32803,4.31294,4.31482,43520000.0
2009-01-20 10:45:00,4.32107,4.32399,4.30984,4.3209,33410000.0
2009-01-20 10:50:00,4.32139,4.32521,4.3078,4.32472,35650000.0
2009-01-20 10:55:00,4.32274,4.32773,4.31362,4.32565,49890000.0
2009-01-20 11:00:00,4.32646,4.32973,4.31248,4.32283,40910000.0
2009-01-20 11:05:00,4.32663,4.32811,4.31824,4.32658,32650000.0
2009-01-20 11:10:00,4.32076,4.32613,4.31295,4.32376,42770000.0
2009-01-20 11:15:00,4.31952,4.32766,4.3153,4.3241,36760000.0
2009-01-20 11:20:00,4.3241,4.32548,4.31415,4.32472,27770000.0
2009-01-20 11:25:00,4.3231,4.32721,4.31329,4.32517,30770000.0
2009-01-20 11:30:00,4.32531,4.32793,4.3121,4.31415,50640000.0
2009-01-20 11:35:00,4.32133,4.32684,4.31214,4.32602,46160000.0
2009-01-20 11:40:00,4.32696,4.33081,4.31737,4.32623,35630000.0
2009-01-20 11:45:00,4.31812,4.32845,4.31636,4.3201,38650000.0
2009-01-20 11:50:00,4.32597,4.33025,4.3162,4.32385,30010000.0
2009-01-20 11:55:00,4.32414,4.32955,4.3165,4.32716,45030000.0
2009-01-20 12:00:00,4.32097,4.32801,4.31229,4.31965,31520000.0
2009-01-20 12:05:00,4.31144,4.3252,4.31144,4.32345,30770000.0
2009-01-20 12:10:00,4.32111,4.3293,4.31159,4.32227,45040000.0
2009-01-20 12:15:00,4.32334,4.3243,4.30935,4.323,51020000.0
2009-01-20 12:20:00,4.32359,4.32661,4.31231,4.3259,30020000.0
2009-01-20 12:25:00,4.32078,4.33974,4.31985,4.33974,33010000.0
2009-01-20 12:30:00,4.33938,4.3418,4.32924,4.33924,41270000.0
2009-01-20 12:35:00,4.33773,4.34,4.31941,4.32958,30020000.0
2009-01-20 12:40:00,4.32748,4.3326,4.31805,4.32079,36760000.0
2009-01-20 12:45:00,4.3294,4.33274,4.31767,4.33171,30380000.0
2009-01-20 12:50:00,4.32747,4.33226,4.32182,4.32916,39390000.0
2009-01-20 12:55:00,4.32782,4.33608,4.32237,4.33578,49530000.0
2009-01-20 13:00:00,4.33744,4.33744,4.31992,4.3318,56290000.0
2009-01-20 13:05:00,4.33179,4.33769,4.32206,4.33345,44270000.0
2009-01-20 13:10:00,4.33907,4.34588,4.33021,4.34277,31890000.0
2009-01-20 13:15:00,4.34385,4.34896,4.33375,4.3418,34900000.0
2009-01-20 13:20:00,4.33962,4.34408,4.33052,4.33307,35660000.0
2009-01-20 13:25:00,4.33926,4.34162,4.32881,4.33811,39390000.0
2009-01-20 13:30:00,4.33279,4.33951,4.32606,4.33444,39020000.0
2009-01-20 13:35:00,4.33977,4.34682,4.33288,4.34682,29640000.0
2009-01-20 13:40:00,4.34542,4.35766,4.34346,4.35555,30400000.0
2009-01-20 13:45:00,4.35359,4.35602,4.3417,4.3517,33390000.0
2009-01-20 13:50:00,4.35019,4.35528,4.34196,4.35417,57030000.0
2009-01-20 13:55:00,4.34858,4.35727,4.34386,4.352,38270000.0
2009-01-20 14:00:00,4.35408,4.35408,4.3375,4.35257,29650000.0
2009-01-20 14:05:00,4.35324,4.35475,4.34221,4.34805,42390000.0
2009-01-20 14:10:00,4.3492,4.35003,4.33817,4.34595,37150000.0
2009-01-20 14:15:00,4.34512,4.35508,4.34169,4.34169,40520000.0
2009-01-20 14:20:00,4.35005,4.35527,4.34372,4.34901,42010000.0
2009-01-20 14:25:00,4.34645,4.3504,4.33843,4.34621,44270000.0
2009-01-20 14:30:00,4.3503,4.35268,4.33954,4.34625,37140000.0
2009-01-20 14:35:00,4.34332,4.35878,4.34332,4.35808,30760000.0
2009-01-20 14:40:00,4.35767,4.35981,4.34428,4.3582,30010000.0
2009-01-20 14:45:00,4.35908,4.36561,4.34831,4.36273,28150000.0
2009-01-20 14:50:00,4.36053,4.37474,4.36053,4.36819,32630000.0
2009-01-20 14:55:00,4.36965,4.37114,4.3566,4.35844,40520000.0
2009-01-20 15:00:00,4.37253,4.37847,4.36451,4.37369,36770000.0
2009-01-20 15:05:00,4.36841,4.3797,4.36545,4.37077,31510000.0
2009-01-20 15:10:00,4.37442,4.37957,4.36248,4.36985,56260000.0
2009-01-20 15:15:00,4.36521,4.37447,4.36053,4.37183,36020000.0
2009-01-20 15:20:00,4.36496,4.37238,4.35906,4.37238,38650000.0
2009-01-20 15:25:00,4.37031,4.37901,4.3655,4.36869,46140000.0
2009-01-20 15:30:00,4.37981,4.37981,4.36451,4.37173,36770000.0
2009-01-20 15:35:00,4.37306,4.38021,4.36623,4.37675,41630000.0
2009-01-20 15:40:00,4.3761,4.3761,4.34921,4.35625,43510000.0
2009-01-20 15:45:00,4.3567,4.36217,4.35084,4.35716,31890000.0
2009-01-20 15:50:00,4.36114,4.36381,4.34718,4.34718,34890000.0
2009-01-20 15:55:00,4.35445,4.35917,4.34563,4.35181,50280000.0
2009-01-20 16:00:00,4.35324,4.35797,4.34266,4.35797,31130000.0
2009-01-20 16:05:00,4.35181,4.35877,4.34606,4.35677,35250000.0
2009-01-20 16:10:00,4.35335,4.35828,4.34326,4.35044,37510000.0
2009-01-20 16:15:00,4.35479,4.35556,4.34146,4.3486,38630000.0
2009-01-20 16:20:00,4.34141,4.3491,4.333,4.333,37150000.0
2009-01-20 16:25:00,4.34205,4.35237,4.3336,4.35032,31130000.0
2009-01-20 16:30:00,4.34805,4.35209,4.335,4.34339,33010000.0
2009-01-20 16:35:00,4.34457,4.34756,4.33023,4.33551,40140000.0
2009-01-20 16:40:00,4.34804,4.34804,4.33368,4.34029,39770000.0
2009-01-20 16:45:00,4.33546,4.35551,4.33546,4.34348,33020000.0
2009-01-20 16:50:00,4.33912,4.35587,4.33912,4.34796,33390000.0
2009-01-20 16:55:00,4.34832,4.35188,4.33299,4.34546,38260000.0
2009-01-20 17:00:00,4.34332,4.35241,4.33673,4.35241,37150000.0
2009-01-20 17:05:00,4.34619,4.35282,4.33988,4.34341,33380000.0
2009-01-20 17:10:00,4.34596,4.35081,4.33773,4.33798,32260000.0
2009-01-20 17:15:00,4.34446,4.34634,4.32936,4.33457,34500000.0
2009-01-20 17:20:00,4.33897,4.34048,4.32584,4.33086,45760000.0
2009-01-20 17:25:00,4.33257,4.34093,4.32124,4.32403,56290000.0
2009-01-20 17:30:00,4.3288,4.33005,4.31668,4.3228,34880000.0
2009-01-20 17:35:00,4.32218,4.33109,4.31772,4.32175,62640000.0
2009-01-20 17:40:00,4.32788,4.33136,4.31954,4.32962,21760000.0
2009-01-20 17:45:00,4.32651,4.34384,4.32377,4.33618,30380000.0
2009-01-20 17:50:00,4.34213,4.34374,4.33247,4.33705,31510000.0
2009-01-20 17:55:00,4.33721,4.3444,4.32978,4.33325,54400000.0
2009-01-20 18:00:00,4.33748,4.34273,4.32752,4.33411,30380000.0
2009-01-20 18:05:00,4.32963,4.34085,4.32912,4.33953,39020000.0
2009-01-20 18:10:00,4.33795,4.34136,4.32858,4.33982,37540000.0
2009-01-20 18:15:00,4.33875,4.34522,4.33414,4.34232,20630000.0
2009-01-20 18:20:00,4.33709,4.34106,4.32809,4.3387,23630000.0
2009-01-20 18:25:00,4.34055,4.34622,4.331,4.33841,33810000.0
2009-01-20 18:30:00,4.34516,4.35511,4.34147,4.34304,26680000.0
2009-01-20 18:35:00,4.34926,4.35011,4.33993,4.34423,21030000.0
2009-01-20 18:40:00,4.33832,4.34579,4.33166,4.34248,34550000.0
2009-01-20 18:45:00,4.3425,4.34601,4.33575,4.34342,28170000.0
2009-01-20 18:50:00,4.34433,4.34503,4.32909,4.33922,18750000.0
2009-01-20 18:55:00,4.34108,4.34344,4.33175,4.34222,24390000.0
2009-01-20 19:00:00,4.34144,4.34858,4.33218,4.34414,14250000.0
2009-01-20 19:05:00,4.34387,4.35075,4.33983,4.34548,20250000.0
2009-01-20 19:10:00,4.34598,4.35038,4.33812,4.34841,30750000.0
2009-01-20 19:15:00,4.34516,4.34789,4.33792,4.34032,30750000.0
2009-01-20 19:20:00,4.34849,4.34849,4.34447,4.34619,3000000.0
2009-01-20 19:25:00,4.34234,4.35157,4.33855,4.34259,39000000.0
2009-01-20 19:30:00,4.34805,4.35062,4.33725,4.34079,42000000.0
2009-01-20 19:35:00,4.34271,4.3505,4.33861,4.34965,32250000.0
2009-01-20 19:40:00,4.34413,4.34876,4.33905,4.33905,12000000.0
2009-01-20 19:45:00,4.34543,4.35008,4.33841,4.33893,14250000.0
2009-01-20 19:50:00,4.34078,4.35027,4.33752,4.34184,14250000.0
2009-01-20 19:55:00,4.34723,4.35526,4.33824,4.3447,41260000.0
2009-01-20 20:00:00,4.34849,4.3567,4.34476,4.3566,18000000.0
2009-01-20 20:05:00,4.34512,4.36645,4.34512,4.35068,41250000.0
2009-01-20 20:10:00,4.3601,4.36692,4.35327,4.36466,29250000.0
2009-01-20 20:15:00,4.36397,4.36951,4.35599,4.36784,38250000.0
2009-01-20 20:20:00,4.36129,4.36742,4.35644,4.35644,13500000.0
2009-01-20 20:25:00,4.35757,4.36536,4.35331,4.35668,35250000.0
2009-01-20 20:30:00,4.36533,4.36533,4.35518,4.36449,15000000.0
2009-01-20 20:35:00,4.36003,4.36919,4.35644,4.36174,36750000.0
2009-01-20 20:40:00,4.35852,4.36746,4.35543,4.35843,33000000.0
2009-01-20 20:45:00,4.36607,4.3699,4.35499,4.36344,36000000.0
2009-01-20 20:50:00,4.36676,4.37009,4.35729,4.36828,51010000.0
2009-01-20 20:55:00,4.36149,4.36856,4.35472,4.35899,55130000.0
2009-01-20 21:00:00,4.36863,4.36981,4.35819,4.3686,30010000.0
2009-01-20 21:05:00,4.36822,4.3705,4.35434,4.36463,24750000.0
2009-01-20 21:10:00,4.36473,4.3693,4.35952,4.3642,9000000.0
2009-01-20 21:15:00,4.36681,4.37302,4.35796,4.36792,39760000.0
2009-01-20 21:20:00,4.36979,4.37498,4.36058,4.36367,30380000.0
2009-01-20 21:25:00,4.36629,4.37476,4.36201,4.37272,27380000.0
2009-01-20 21:30:00,4.3698,4.37411,4.35951,4.36666,30390000.0
2009-01-20 21:35:00,4.3584,4.36802,4.3503,4.35269,32630000.0
2009-01-20 21:40:00,4.35486,4.36216,4.35,4.35752,52520000.0
2009-01-20 21:45:00,4.35873,4.35873,4.3398,4.34802,27380000.0
2009-01-20 21:50:00,4.34428,4.35493,4.33945,4.35139,27770000.0
2009-01-20 21:55:00,4.35555,4.35555,4.33779,4.34517,42020000.0
2009-01-20 22:00:00,4.34691,4.35145,4.34022,4.3495,25890000.0
2009-01-20 22:05:00,4.34573,4.35246,4.33876,4.34364,21750000.0
2009-01-20 22:10:00,4.34546,4.35038,4.33908,4.34462,18750000.0
2009-01-20 22:15:00,4.34483,4.35155,4.33985,4.34404,19130000.0
2009-01-20 22:20:00,4.34919,4.35196,4.33034,4.34014,37890000.0
2009-01-20 22:25:00,4.33919,4.35273,4.32811,4.34282,40520000.0
2009-01-20 22:30:00,4.34656,4.35197,4.33414,4.34495,16500000.0
2009-01-20 22:35:00,4.34307,4.34822,4.33905,4.33905,12000000.0
2009-01-20 22:40:00,4.34718,4.34888,4.34012,4.34444,13500000.0
2009-01-20 22:45:00,4.35041,4.35099,4.34064,4.34582,21000000.0
2009-01-20 22:50:00,4.34547,4.35121,4.33974,4.34437,18000000.0
2009-01-20 22:55:00,4.34827,4.35323,4.33854,4.35323,26250000.0
2009-01-20 23:00:00,4.34933,4.35398,4.34307,4.34968,21750000.0
2009-01-20 23:05:00,4.34717,4.34945,4.33657,4.33657,22880000.0
2009-01-20 23:10:00,4.34644,4.34644,4.33202,4.33768,24380000.0
2009-01-20 23:15:00,4.33996,4.34568,4.33429,4.3385,9000000.0
2009-01-20 23:20:00,4.33884,4.34797,4.33385,4.33828,14250000.0
2009-01-20 23:25:00,4.34493,4.34669,4.32559,4.33148,47270000.0
2009-01-20 23:30:00,4.34238,4.34276,4.32878,4.32903,16500000.0
2009-01-20 23:35:00,4.33294,4.33985,4.3285,4.3331,18000000.0
2009-01-20 23:40:00,4.33532,4.35438,4.32995,4.34145,42380000.0
2009-01-20 23:45:00,4.3518,4.3518,4.34027,4.34097,19500000.0
2009-01-20 23:50:00,4.34431,4.34683,4.33498,4.33994,18380000.0
2009-01-20 23:55:00,4.33918,4.34845,4.33368,4.33949,34500000.0
2009-01-21 00:00:00,4.34521,4.35077,4.33709,4.34988,29260000.0
2009-01-21 00:05:00,4.34992,4.35001,4.33703,4.35001,7130000.0
2009-01-21 00:10:00,4.34567,4.34997,4.34068,4.34529,9000000.0
2009-01-21 00:15:00,4.34773,4.35238,4.3405,4.3458,18000000.0
2009-01-21 00:30:00,4.34742,4.35137,4.34205,4.34591,9000000.0
2009-01-21 00:35:00,4.34891,4.34952,4.3385,4.3413,10880000.0
2009-01-21 00:40:00,4.34565,4.35364,4.34221,4.34221,13130000.0
2009-01-21 00:45:00,4.34773,4.35238,4.34362,4.34794,9000000.0
2009-01-21 01:00:00,4.34673,4.35138,4.34092,4.34529,18000000.0
2009-01-21 01:05:00,4.34561,4.35037,4.3406,4.34558,9000000.0
2009-01-21 01:15:00,4.34733,4.35198,4.3399,4.34419,16500000.0
2009-01-21 01:20:00,4.35101,4.35101,4.3441,4.3505,5250000.0
2009-01-21 01:30:00,4.34633,4.35098,4.34222,4.34654,9000000.0
2009-01-21 01:45:00,4.34743,4.35208,4.34332,4.34764,9000000.0
2009-01-21 01:50:00,4.34564,4.35068,4.34077,4.34545,9000000.0
2009-01-21 02:15:00,4.34693,4.35158,4.34282,4.34714,9000000.0
2009-01-21 02:30:00,4.34663,4.35128,4.34252,4.34684,9000000.0
2009-01-21 02:45:00,4.34653,4.35118,4.34096,4.34532,18000000.0
2009-01-21 02:55:00,4.34511,4.34925,4.33962,4.34479,9000000.0
2009-01-21 03:00:00,4.34653,4.35118,4.34242,4.34674,9000000.0
2009-01-21 03:15:00,4.34683,4.35148,4.34272,4.34704,9000000.0
2009-01-21 03:20:00,4.34443,4.34986,4.33821,4.34425,9000000.0
2009-01-21 03:30:00,4.34703,4.35168,4.34292,4.34724,9000000.0
2009-01-21 03:40:00,4.34582,4.35138,4.34137,4.34554,9000000.0
2009-01-21 03:45:00,4.34733,4.35198,4.34322,4.34754,9000000.0
2009-01-21 03:50:00,4.34212,4.34986,4.34212,4.34709,6000000.0
2009-01-21 04:00:00,4.34685,4.35246,4.34175,4.34631,21000000.0
2009-01-21 04:05:00,4.34688,4.35207,4.34071,4.34559,15000000.0
2009-01-21 04:15:00,4.34292,4.35303,4.34292,4.34292,7140000.0
2009-01-21 04:30:00,4.34733,4.35198,4.34322,4.34754,9000000.0
2009-01-21 04:40:00,4.34505,4.35212,4.33974,4.34989,22130000.0
2009-01-21 04:45:00,4.34314,4.3537,4.34314,4.35141,4140000.0
2009-01-21 04:50:00,4.35017,4.35017,4.33987,4.34854,12760000.0
2009-01-21 05:00:00,4.35049,4.35208,4.34113,4.35126,17260000.0
2009-01-21 05:10:00,4.34719,4.35388,4.34149,4.34444,21390000.0
2009-01-21 05:15:00,4.35016,4.35016,4.34124,4.34124,1500000.0
2009-01-21 05:30:00,4.35118,4.35217,4.34272,4.35217,5630000.0
2009-01-21 05:45:00,4.34797,4.35221,4.34232,4.34472,21000000.0
2009-01-21 06:00:00,4.34703,4.35273,4.34292,4.34292,6750000.0
2009-01-21 06:05:00,4.34563,4.35037,4.34063,4.34558,9000000.0
2009-01-21 06:15:00,4.34603,4.35068,4.34192,4.34624,9000000.0
2009-01-21 06:30:00,4.34703,4.35232,4.34292,4.34292,9000000.0
2009-01-21 06:45:00,4.34683,4.35261,4.34272,4.34879,7880000.0
2009-01-21 07:00:00,4.34713,4.35284,4.34302,4.34302,10130000.0
2009-01-21 07:15:00,4.35081,4.35258,4.34302,4.35089,6750000.0
2009-01-21 07:30:00,4.34703,4.35232,4.34292,4.35156,6750000.0
2009-01-21 07:40:00,4.35052,4.35052,4.3405,4.3478,8250000.0
2009-01-21 07:45:00,4.34733,4.35259,4.34322,4.34887,6000000.0
2009-01-21 08:00:00,4.34704,4.35261,4.34053,4.34467,16500000.0
2009-01-21 08:05:00,4.34602,4.35016,4.33993,4.34984,22500000.0
2009-01-21 08:15:00,4.34623,4.35088,4.34212,4.34644,9000000.0
2009-01-21 08:30:00,4.35092,4.35092,4.34152,4.34152,5250000.0
2009-01-21 08:35:00,4.35102,4.35121,4.34212,4.3507,11260000.0
2009-01-21 08:40:00,4.35027,4.35172,4.3422,4.35089,6760000.0
2009-01-21 08:45:00,4.34718,4.35263,4.34116,4.34116,21000000.0
2009-01-21 08:50:00,4.35085,4.35135,4.33777,4.33918,15400000.0
2009-01-21 08:55:00,4.34194,4.3437,4.33641,4.33799,15380000.0
2009-01-21 09:00:00,4.34401,4.34551,4.33214,4.34551,27020000.0
2009-01-21 09:05:00,4.34492,4.35251,4.33882,4.35106,28140000.0
2009-01-21 09:10:00,4.34944,4.34944,4.33692,4.34575,14630000.0
2009-01-21 09:15:00,4.34061,4.35293,4.33456,4.34728,26280000.0
2009-01-21 09:20:00,4.34324,4.34324,4.31116,4.31116,33000000.0
2009-01-21 09:25:00,4.3111,4.32138,4.30401,4.31509,33780000.0
2009-01-21 09:30:00,4.31831,4.32295,4.29775,4.30685,48780000.0
2009-01-21 09:35:00,4.30847,4.31425,4.29937,4.31357,28520000.0
2009-01-21 09:40:00,4.30693,4.31842,4.30104,4.3057,51430000.0
2009-01-21 09:45:00,4.29345,4.30457,4.28055,4.28055,30780000.0
2009-01-21 09:50:00,4.28372,4.29137,4.27568,4.29118,35660000.0
2009-01-21 09:55:00,4.2821,4.30155,4.2821,4.30155,39010000.0
2009-01-21 10:00:00,4.30626,4.31934,4.30192,4.30913,26640000.0
2009-01-21 10:05:00,4.31699,4.32879,4.30631,4.32654,31510000.0
2009-01-21 10:10:00,4.32556,4.32623,4.30922,4.31884,40140000.0
2009-01-21 10:15:00,4.32341,4.32341,4.30578,4.31886,40520000.0
2009-01-21 10:20:00,4.32322,4.32438,4.30623,4.30753,36770000.0
2009-01-21 10:25:00,4.30492,4.31227,4.29515,4.30773,34140000.0
2009-01-21 10:30:00,4.30947,4.30947,4.29394,4.30487,28910000.0
2009-01-21 10:35:00,4.30519,4.30721,4.29781,4.30074,31520000.0
2009-01-21 10:40:00,4.29928,4.31297,4.29815,4.30691,44260000.0
2009-01-21 10:45:00,4.31333,4.31525,4.29346,4.30129,34520000.0
2009-01-21 10:50:00,4.30238,4.30841,4.29266,4.30429,36040000.0
2009-01-21 10:55:00,4.30433,4.30644,4.29414,4.30536,48780000.0
2009-01-21 11:00:00,4.30605,4.30605,4.29376,4.29376,33760000.0
2009-01-21 11:05:00,4.30535,4.31058,4.29736,4.30971,33770000.0
2009-01-21 11:10:00,4.30472,4.31444,4.30083,4.31097,43140000.0
2009-01-21 11:15:00,4.30672,4.31645,4.30158,4.31566,34910000.0
2009-01-21 11:20:00,4.31743,4.31882,4.30801,4.31664,28140000.0
2009-01-21 11:25:00,4.31495,4.31898,4.30319,4.31494,39400000.0
2009-01-21 11:30:00,4.31411,4.32065,4.30583,4.30925,51020000.0
2009-01-21 11:35:00,4.3114,4.31804,4.30531,4.31698,45780000.0
2009-01-21 11:40:00,4.31794,4.32747,4.31185,4.32551,35660000.0
2009-01-21 11:45:00,4.31712,4.33022,4.31528,4.31987,39380000.0
2009-01-21 11:50:00,4.32578,4.33106,4.31748,4.32431,28900000.0
2009-01-21 11:55:00,4.32556,4.32812,4.3147,4.32149,46160000.0
2009-01-21 12:00:00,4.31608,4.32753,4.3148,4.32526,32640000.0
2009-01-21 12:05:00,4.31674,4.33433,4.31674,4.33433,31890000.0
2009-01-21 12:10:00,4.33204,4.34727,4.32036,4.34639,45400000.0
2009-01-21 12:15:00,4.34519,4.34577,4.32998,4.34172,51790000.0
2009-01-21 12:20:00,4.34292,4.34548,4.32837,4.343,29280000.0
2009-01-21 12:25:00,4.33845,4.34549,4.33094,4.33755,32650000.0
2009-01-21 12:30:00,4.33904,4.34233,4.32847,4.34233,42770000.0
2009-01-21 12:35:00,4.34246,4.34548,4.33178,4.34486,30400000.0
2009-01-21 12:40:00,4.34396,4.34535,4.33377,4.34234,21380000.0
2009-01-21 12:45:00,4.3436,4.3436,4.33001,4.34089,30380000.0
2009-01-21 12:50:00,4.33859,4.34853,4.3345,4.34543,38650000.0
2009-01-21 12:55:00,4.34572,4.34667,4.32873,4.34301,50260000.0
2009-01-21 13:00:00,4.34263,4.34528,4.33229,4.34213,58520000.0
2009-01-21 13:05:00,4.34138,4.34379,4.32817,4.3396,44640000.0
2009-01-21 13:10:00,4.34399,4.34476,4.33406,4.34034,21760000.0
2009-01-21 13:15:00,4.34405,4.34437,4.32974,4.33744,28140000.0
2009-01-21 13:20:00,4.33315,4.33789,4.32423,4.32944,36760000.0
2009-01-21 13:25:00,4.33348,4.33969,4.32685,4.33664,39040000.0
2009-01-21 13:30:00,4.33355,4.33916,4.32787,4.33337,37160000.0
2009-01-21 13:35:00,4.33896,4.3394,4.33046,4.33936,34540000.0
2009-01-21 13:40:00,4.3369,4.34339,4.32791,4.34049,31880000.0
2009-01-21 13:45:00,4.33895,4.34434,4.33332,4.3415,30420000.0
2009-01-21 13:50:00,4.34029,4.34605,4.33342,4.34156,55910000.0
2009-01-21 13:55:00,4.33819,4.34428,4.33301,4.33935,37160000.0
2009-01-21 14:00:00,4.34153,4.34153,4.33046,4.33697,27020000.0
2009-01-21 14:05:00,4.34056,4.34444,4.33416,4.33967,40910000.0
2009-01-21 14:10:00,4.34068,4.34509,4.33221,4.34037,37890000.0
2009-01-21 14:15:00,4.33802,4.34372,4.32912,4.32912,41260000.0
2009-01-21 14:20:00,4.34043,4.34103,4.32788,4.33241,44280000.0
2009-01-21 14:25:00,4.33578,4.33857,4.32441,4.32741,42790000.0
2009-01-21 14:30:00,4.33021,4.33431,4.31898,4.32942,37530000.0
2009-01-21 14:35:00,4.33205,4.33587,4.3238,4.33043,27390000.0
2009-01-21 14:40:00,4.33631,4.33705,4.32427,4.32718,22520000.0
2009-01-21 14:45:00,4.33523,4.33866,4.32429,4.33548,31520000.0
2009-01-21 14:50:00,4.33056,4.33675,4.3269,4.33507,25900000.0
2009-01-21 14:55:00,4.33656,4.33712,4.32347,4.32679,40880000.0
2009-01-21 15:00:00,4.33803,4.33964,4.32551,4.338,35660000.0
2009-01-21 15:05:00,4.333,4.34248,4.32794,4.32919,25900000.0
2009-01-21 15:10:00,4.33381,4.34145,4.33007,4.33944,22140000.0
2009-01-21 15:15:00,4.33715,4.34583,4.3329,4.34348,35280000.0
2009-01-21 15:20:00,4.33793,4.3483,4.32987,4.34294,38650000.0
2009-01-21 15:25:00,4.34066,4.34283,4.32621,4.33011,46140000.0
2009-01-21 15:30:00,4.34276,4.34589,4.33611,4.34399,37510000.0
2009-01-21 15:35:00,4.34422,4.34771,4.33392,4.34499,40530000.0
2009-01-21 15:40:00,4.3446,4.34713,4.32972,4.33581,43880000.0
2009-01-21 15:45:00,4.33729,4.33992,4.33028,4.33259,31150000.0
2009-01-21 15:50:00,4.33848,4.34075,4.32833,4.33131,34150000.0
2009-01-21 15:55:00,4.33745,4.33802,4.32603,4.33118,49540000.0
2009-01-21 16:00:00,4.33527,4.33527,4.32584,4.33323,30390000.0
2009-01-21 16:05:00,4.32863,4.33591,4.32402,4.33225,33400000.0
2009-01-21 16:10:00,4.32745,4.33147,4.31291,4.32326,37890000.0
2009-01-21 16:15:00,4.32244,4.32455,4.30878,4.31519,40150000.0
2009-01-21 16:20:00,4.30843,4.31975,4.30517,4.30998,37160000.0
2009-01-21 16:25:00,4.31841,4.3225,4.30872,4.31874,29260000.0
2009-01-21 16:30:00,4.31863,4.32656,4.30775,4.31659,33380000.0
2009-01-21 16:35:00,4.31765,4.32538,4.31246,4.31479,39400000.0
2009-01-21 16:40:00,4.32436,4.32478,4.31274,4.31725,41260000.0
2009-01-21 16:45:00,4.31526,4.32416,4.30997,4.31271,33020000.0
2009-01-21 16:50:00,4.30709,4.31487,4.30113,4.30788,33030000.0
2009-01-21 16:55:00,4.30567,4.31269,4.297,4.3024,37890000.0
2009-01-21 17:00:00,4.29752,4.30947,4.29345,4.30929,36020000.0
2009-01-21 17:05:00,4.30444,4.31985,4.30249,4.3163,32270000.0
2009-01-21 17:10:00,4.32255,4.32255,4.3061,4.31387,31150000.0
2009-01-21 17:15:00,4.31856,4.32,4.30177,4.30981,34130000.0
2009-01-21 17:20:00,4.31766,4.31778,4.30187,4.3064,50630000.0
2009-01-21 17:25:00,4.30627,4.31136,4.29352,4.29923,57400000.0
2009-01-21 17:30:00,4.3068,4.31947,4.30265,4.31505,33400000.0
2009-01-21 17:35:00,4.31792,4.32522,4.30781,4.31334,61530000.0
2009-01-21 17:40:00,4.31971,4.32617,4.31127,4.31713,34890000.0
2009-01-21 17:45:00,4.31722,4.32236,4.30826,4.31617,30770000.0
2009-01-21 17:50:00,4.32091,4.32323,4.31291,4.31898,28910000.0
2009-01-21 17:55:00,4.3207,4.33,4.31034,4.32214,54770000.0
2009-01-21 18:00:00,4.328,4.34273,4.32236,4.33829,38280000.0
2009-01-21 18:05:00,4.32809,4.33997,4.32809,4.33616,37520000.0
2009-01-21 18:10:00,4.33614,4.33991,4.32543,4.33721,37900000.0
2009-01-21 18:15:00,4.3363,4.34015,4.32785,4.33632,36770000.0
2009-01-21 18:20:00,4.33509,4.33772,4.31647,4.32606,30780000.0
2009-01-21 18:25:00,4.32448,4.32844,4.31522,4.32222,36400000.0
2009-01-21 18:30:00,4.32665,4.32945,4.31737,4.32234,37150000.0
2009-01-21 18:35:00,4.3238,4.32478,4.31326,4.32316,36010000.0
2009-01-21 18:40:00,4.31883,4.32544,4.31248,4.32423,36030000.0
2009-01-21 18:45:00,4.33178,4.332,4.31717,4.32355,34530000.0
2009-01-21 18:50:00,4.32686,4.33162,4.3189,4.33121,34510000.0
2009-01-21 18:55:00,4.32957,4.33209,4.32022,4.32848,28520000.0
2009-01-21 19:00:00,4.33117,4.33202,4.32045,4.32581,30010000.0
2009-01-21 19:05:00,4.32977,4.33232,4.31811,4.32217,48760000.0
2009-01-21 19:10:00,4.32063,4.32998,4.31436,4.32998,34140000.0
2009-01-21 19:15:00,4.32466,4.33332,4.31872,4.32759,42000000.0
2009-01-21 19:20:00,4.32495,4.32943,4.32321,4.32879,18000000.0
2009-01-21 19:25:00,4.32357,4.33013,4.31983,4.32198,50250000.0
2009-01-21 19:30:00,4.32993,4.32993,4.31673,4.32111,31500000.0
2009-01-21 19:35:00,4.32371,4.328,4.31675,4.32181,39380000.0
2009-01-21 19:40:00,4.32278,4.3293,4.3196,4.32813,26270000.0
2009-01-21 19:45:00,4.33007,4.33106,4.31572,4.3292,29630000.0
2009-01-21 19:50:00,4.32502,4.32928,4.31991,4.32397,16500000.0
2009-01-21 19:55:00,4.3246,4.3318,4.3165,4.32478,28500000.0
2009-01-21 20:00:00,4.32589,4.33074,4.32057,4.3247,18000000.0
2009-01-21 20:05:00,4.32279,4.3286,4.31726,4.32118,15750000.0
2009-01-21 20:10:00,4.32249,4.32692,4.31504,4.32319,16500000.0
2009-01-21 20:15:00,4.32137,4.32429,4.31254,4.31899,29250000.0
2009-01-21 20:20:00,4.32084,4.32701,4.31402,4.3232,14250000.0
2009-01-21 20:25:00,4.32389,4.3304,4.31733,4.32291,24750000.0
2009-01-21 20:30:00,4.32432,4.32897,4.31902,4.32654,15000000.0
2009-01-21 20:35:00,4.32492,4.32767,4.31639,4.32205,23250000.0
2009-01-21 20:40:00,4.31829,4.32666,4.31284,4.31882,45750000.0
2009-01-21 20:45:00,4.32836,4.32836,4.31417,4.32482,10500000.0
2009-01-21 20:50:00,4.30809,4.31683,4.30809,4.31672,4880000.0
2009-01-21 20:55:00,4.31318,4.32549,4.30564,4.31626,51380000.0
2009-01-21 21:00:00,4.31947,4.32383,4.31056,4.31518,21000000.0
2009-01-21 21:05:00,4.3118,4.31604,4.30687,4.31559,14250000.0
2009-01-21 21:10:00,4.31736,4.31736,4.30132,4.30428,42000000.0
2009-01-21 21:15:00,4.31272,4.31272,4.30154,4.30426,9000000.0
2009-01-21 21:20:00,4.30869,4.32168,4.30042,4.31129,24750000.0
2009-01-21 21:25:00,4.31437,4.3198,4.31015,4.31413,9000000.0
2009-01-21 21:30:00,4.31445,4.319,4.30783,4.31163,27000000.0
2009-01-21 21:35:00,4.31105,4.31273,4.30801,4.3124,3750000.0
2009-01-21 21:40:00,4.311,4.31199,4.30008,4.30501,16500000.0
2009-01-21 21:45:00,4.3077,4.31188,4.30157,4.30505,9000000.0
2009-01-21 21:50:00,4.30727,4.31773,4.3047,4.31126,13510000.0
2009-01-21 21:55:00,4.3044,4.31052,4.29775,4.30131,34890000.0
2009-01-21 22:00:00,4.30788,4.30788,4.29427,4.30369,12380000.0
2009-01-21 22:05:00,4.30075,4.30778,4.29689,4.306,22500000.0
2009-01-21 22:10:00,4.30093,4.30612,4.29419,4.30505,28140000.0
2009-01-21 22:15:00,4.29944,4.30846,4.29815,4.30233,3750000.0
2009-01-21 22:20:00,4.30585,4.30585,4.29499,4.29975,30000000.0
2009-01-21 22:25:00,4.30174,4.30662,4.29743,4.30117,9000000.0
2009-01-21 22:30:00,4.30213,4.30678,4.29411,4.29411,19880000.0
2009-01-21 22:35:00,4.29537,4.29999,4.29019,4.29359,22500000.0
2009-01-21 22:40:00,4.29451,4.31041,4.28709,4.2926,53270000.0
2009-01-21 22:45:00,4.29566,4.30071,4.28794,4.29617,33770000.0
2009-01-21 22:50:00,4.29341,4.30567,4.29104,4.299,55530000.0
2009-01-21 22:55:00,4.29689,4.3113,4.28934,4.29306,53260000.0
2009-01-21 23:00:00,4.2903,4.30142,4.29001,4.29574,22130000.0
2009-01-21 23:05:00,4.29958,4.31085,4.29029,4.30693,25880000.0
2009-01-21 23:10:00,4.30728,4.32364,4.30486,4.31776,44650000.0
2009-01-21 23:15:00,4.32095,4.32095,4.29336,4.29797,31510000.0
2009-01-21 23:20:00,4.29928,4.29928,4.29098,4.29474,6000000.0
2009-01-21 23:25:00,4.28922,4.30264,4.28762,4.29367,34890000.0
2009-01-21 23:30:00,4.29502,4.30354,4.29101,4.2958,27760000.0
2009-01-21 23:35:00,4.29541,4.30712,4.29025,4.29532,24760000.0
2009-01-21 23:40:00,4.29551,4.31129,4.28745,4.30252,45770000.0
2009-01-21 23:45:00,4.30967,4.31438,4.3014,4.30606,11630000.0
2009-01-21 23:50:00,4.30162,4.30521,4.29632,4.29632,11250000.0
2009-01-21 23:55:00,4.30439,4.30588,4.29275,4.29647,67500000.0
2009-01-22 00:00:00,4.29951,4.30544,4.29343,4.29864,19500000.0
2009-01-22 00:05:00,4.30121,4.30208,4.29042,4.29042,18000000.0
2009-01-22 00:10:00,4.29671,4.30191,4.29227,4.29877,9750000.0
2009-01-22 00:15:00,4.30326,4.31193,4.29185,4.30918,33760000.0
2009-01-22 00:20:00,4.30963,4.31467,4.30528,4.31069,13500000.0
2009-01-22 00:25:00,4.3148,4.3148,4.30384,4.30752,10500000.0
2009-01-22 00:30:00,4.31473,4.31938,4.3008,4.31612,22500000.0
2009-01-22 00:35:00,4.31475,4.31879,4.30287,4.31473,39000000.0
2009-01-22 00:40:00,4.31342,4.31488,4.29985,4.30568,28500000.0
2009-01-22 00:45:00,4.30334,4.30334,4.3008,4.3008,1500000.0
2009-01-22 00:55:00,4.30978,4.30978,4.29712,4.30144,13500000.0
2009-01-22 01:00:00,4.30503,4.30968,4.30092,4.30524,9000000.0
2009-01-22 01:05:00,4.3022,4.30813,4.29865,4.30261,18000000.0
2009-01-22 01:10:00,4.30312,4.30889,4.2986,4.30225,9000000.0
2009-01-22 01:15:00,4.30473,4.31236,4.298,4.30321,37500000.0
2009-01-22 01:20:00,4.30566,4.30981,4.29936,4.30232,36010000.0
2009-01-22 01:25:00,4.30915,4.30953,4.29736,4.30093,37500000.0
2009-01-22 01:30:00,4.30889,4.30956,4.30006,4.304,10500000.0
2009-01-22 01:40:00,4.30391,4.30894,4.29915,4.30515,10500000.0
2009-01-22 01:45:00,4.30483,4.30948,4.30072,4.30504,9000000.0
2009-01-22 01:50:00,4.30414,4.3097,4.29745,4.30302,22500000.0
2009-01-22 01:55:00,4.3037,4.31086,4.29855,4.30405,18000000.0
2009-01-22 02:00:00,4.30417,4.31003,4.29733,4.30275,18000000.0
2009-01-22 02:05:00,4.30463,4.31043,4.30034,4.30777,9750000.0
2009-01-22 02:10:00,4.30387,4.30955,4.3,4.30442,22130000.0
2009-01-22 02:15:00,4.30687,4.31092,4.29792,4.3031,12750000.0
2009-01-22 02:20:00,4.30469,4.30987,4.30066,4.30476,9000000.0
2009-01-22 02:25:00,4.30396,4.30989,4.29908,4.30826,10500000.0
2009-01-22 02:30:00,4.30471,4.30925,4.29749,4.30728,14250000.0
2009-01-22 02:45:00,4.30473,4.30954,4.29983,4.30384,9000000.0
2009-01-22 02:50:00,4.30577,4.31153,4.29696,4.3039,29250000.0
2009-01-22 02:55:00,4.31037,4.3114,4.30374,4.30444,5250000.0
2009-01-22 03:00:00,4.30547,4.31017,4.30095,4.30977,13500000.0
2009-01-22 03:05:00,4.30329,4.30745,4.29651,4.30668,11250000.0
2009-01-22 03:15:00,4.30363,4.31057,4.30022,4.30362,27750000.0
2009-01-22 03:20:00,4.30538,4.30997,4.30109,4.3054,9000000.0
2009-01-22 03:25:00,4.30618,4.31242,4.30204,4.31,16880000.0
2009-01-22 03:30:00,4.31192,4.31192,4.30302,4.30796,2250000.0
2009-01-22 03:45:00,4.30733,4.31198,4.30322,4.30754,9000000.0
2009-01-22 03:55:00,4.31026,4.31604,4.30278,4.30519,27000000.0
2009-01-22 04:00:00,4.30239,4.31051,4.30072,4.30521,18000000.0
2009-01-22 04:05:00,4.30484,4.30821,4.30003,4.30003,3000000.0
2009-01-22 04:10:00,4.30958,4.31111,4.30023,4.31091,17250000.0
2009-01-22 04:15:00,4.30573,4.31313,4.29857,4.30677,34890000.0
2009-01-22 04:20:00,4.30564,4.31072,4.30116,4.30565,9000000.0
2009-01-22 04:30:00,4.30783,4.31248,4.30372,4.30804,9000000.0
2009-01-22 04:35:00,4.30608,4.31199,4.30108,4.30652,7500000.0
2009-01-22 04:40:00,4.30591,4.30993,4.30076,4.30523,9000000.0
2009-01-22 04:45:00,4.30783,4.31248,4.30098,4.30098,15000000.0
2009-01-22 04:55:00,4.31122,4.31132,4.30135,4.30983,11250000.0
2009-01-22 05:00:00,4.31149,4.31308,4.30213,4.30896,22530000.0
2009-01-22 05:05:00,4.30802,4.30802,4.30069,4.30342,6770000.0
2009-01-22 05:10:00,4.30588,4.30681,4.30584,4.3062,2630000.0
2009-01-22 05:15:00,4.30416,4.30815,4.29895,4.30292,9000000.0
2009-01-22 05:30:00,4.30918,4.31017,4.30072,4.31017,5630000.0
2009-01-22 05:35:00,4.30182,4.30911,4.29975,4.30845,6760000.0
2009-01-22 05:45:00,4.30617,4.31041,4.29534,4.29924,47250000.0
2009-01-22 05:50:00,4.3081,4.30913,4.3024,4.30776,4500000.0
2009-01-22 06:00:00,4.30433,4.31003,4.30022,4.30022,6750000.0
2009-01-22 06:05:00,4.30324,4.30777,4.29748,4.30225,9000000.0
2009-01-22 06:10:00,4.30334,4.30923,4.29609,4.30013,25500000.0
2009-01-22 06:15:00,4.30637,4.3078,4.2963,4.29758,10500000.0
2009-01-22 06:20:00,4.30368,4.30944,4.30019,4.30405,9000000.0
2009-01-22 06:25:00,4.30221,4.3067,4.29616,4.30168,9000000.0
2009-01-22 06:30:00,4.30453,4.30982,4.30042,4.30042,9000000.0
2009-01-22 06:35:00,4.3077,4.3092,4.29906,4.3077,12750000.0
2009-01-22 06:40:00,4.3075,4.3075,4.30196,4.30581,4500000.0
2009-01-22 06:45:00,4.30413,4.30991,4.30002,4.30522,14260000.0
2009-01-22 06:50:00,4.30428,4.30428,4.29725,4.29725,4140000.0
2009-01-22 07:00:00,4.30463,4.31034,4.30052,4.30052,10500000.0
2009-01-22 07:15:00,4.30851,4.31028,4.29672,4.30189,15750000.0
2009-01-22 07:20:00,4.30407,4.30952,4.30025,4.30795,10500000.0
2009-01-22 07:30:00,4.30433,4.30962,4.30022,4.30022,6750000.0
2009-01-22 07:35:00,4.30421,4.31058,4.29957,4.30691,8250000.0
2009-01-22 07:45:00,4.30453,4.30979,4.30042,4.30607,6000000.0
2009-01-22 07:55:00,4.31111,4.31111,4.3004,4.30894,25140000.0
2009-01-22 08:00:00,4.30765,4.31394,4.29295,4.2987,23630000.0
2009-01-22 08:05:00,4.29819,4.30508,4.29392,4.29715,21000000.0
2009-01-22 08:15:00,4.30073,4.30538,4.29059,4.29314,21000000.0
2009-01-22 08:20:00,4.29795,4.29795,4.28822,4.29605,6750000.0
2009-01-22 08:25:00,4.29707,4.30056,4.28831,4.29854,32640000.0
2009-01-22 08:30:00,4.29838,4.29838,4.28472,4.28472,25910000.0
2009-01-22 08:35:00,4.29063,4.30024,4.28021,4.29846,29650000.0
2009-01-22 08:40:00,4.29039,4.29173,4.27608,4.28592,28130000.0
2009-01-22 08:45:00,4.28813,4.29057,4.2741,4.2741,33010000.0
2009-01-22 08:50:00,4.28211,4.29261,4.27368,4.27992,31880000.0
2009-01-22 08:55:00,4.28432,4.29478,4.27547,4.28576,26250000.0
2009-01-22 09:00:00,4.28824,4.28824,4.27743,4.28453,12750000.0
2009-01-22 09:05:00,4.28398,4.28722,4.27306,4.28707,16880000.0
2009-01-22 09:10:00,4.28689,4.28755,4.27853,4.28755,20270000.0
2009-01-22 09:15:00,4.28158,4.2977,4.28158,4.29583,34150000.0
2009-01-22 09:20:00,4.29509,4.29902,4.28296,4.28823,31520000.0
2009-01-22 09:25:00,4.29193,4.29922,4.28323,4.28955,33780000.0
2009-01-22 09:30:00,4.29211,4.29891,4.28594,4.295,49900000.0
2009-01-22 09:35:00,4.29546,4.29638,4.28582,4.29633,28890000.0
2009-01-22 09:40:00,4.28956,4.29664,4.28221,4.29563,52900000.0
2009-01-22 09:45:00,4.28737,4.29678,4.28498,4.28739,30000000.0
2009-01-22 09:50:00,4.29195,4.29516,4.28292,4.29355,13140000.0
2009-01-22 09:55:00,4.28676,4.29819,4.28365,4.297,34130000.0
2009-01-22 10:00:00,4.30268,4.30533,4.29171,4.29171,25900000.0
2009-01-22 10:05:00,4.30472,4.31332,4.29357,4.30776,31150000.0
2009-01-22 10:10:00,4.31247,4.31442,4.29823,4.29849,39780000.0
2009-01-22 10:15:00,4.30489,4.30995,4.29612,4.3075,38660000.0
2009-01-22 10:20:00,4.3096,4.31725,4.29918,4.30635,36390000.0
2009-01-22 10:25:00,4.30647,4.31274,4.29964,4.31082,33760000.0
2009-01-22 10:30:00,4.31323,4.31401,4.29975,4.30635,30770000.0
2009-01-22 10:35:00,4.31135,4.31486,4.30299,4.30847,31880000.0
2009-01-22 10:40:00,4.30382,4.31358,4.30105,4.30315,43520000.0
2009-01-22 10:45:00,4.30871,4.30871,4.28722,4.29795,34150000.0
2009-01-22 10:50:00,4.29522,4.30317,4.2847,4.30161,37520000.0
2009-01-22 10:55:00,4.29911,4.30221,4.28991,4.30144,49530000.0
2009-01-22 11:00:00,4.29987,4.30194,4.28721,4.29572,41270000.0
2009-01-22 11:05:00,4.30095,4.3015,4.29133,4.29442,33770000.0
2009-01-22 11:10:00,4.28863,4.29475,4.28368,4.29288,42030000.0
2009-01-22 11:15:00,4.28986,4.30324,4.28924,4.30034,36020000.0
2009-01-22 11:20:00,4.30034,4.30711,4.29173,4.30304,25550000.0
2009-01-22 11:25:00,4.30188,4.30621,4.29459,4.30554,38280000.0
2009-01-22 11:30:00,4.30507,4.31402,4.29852,4.30183,49530000.0
2009-01-22 11:35:00,4.3063,4.31212,4.29499,4.30494,48020000.0
2009-01-22 11:40:00,4.30564,4.30748,4.2938,4.30421,34520000.0
2009-01-22 11:45:00,4.29553,4.30899,4.29339,4.29985,39790000.0
2009-01-22 11:50:00,4.30555,4.30758,4.29467,4.30311,29270000.0
2009-01-22 11:55:00,4.30503,4.30913,4.29669,4.30684,45400000.0
2009-01-22 12:00:00,4.3021,4.31153,4.29678,4.30875,31150000.0
2009-01-22 12:05:00,4.30281,4.31882,4.30281,4.31684,31890000.0
2009-01-22 12:10:00,4.31871,4.34606,4.30888,4.34276,45030000.0
2009-01-22 12:15:00,4.34051,4.34051,4.3217,4.32999,50280000.0
2009-01-22 12:20:00,4.33149,4.33149,4.31612,4.32691,25130000.0
2009-01-22 12:25:00,4.32358,4.33313,4.31904,4.32886,33010000.0
2009-01-22 12:30:00,4.33225,4.33427,4.32354,4.3308,40530000.0
2009-01-22 12:35:00,4.32917,4.33318,4.32033,4.33318,30400000.0
2009-01-22 12:40:00,4.33133,4.33498,4.32005,4.32043,36400000.0
2009-01-22 12:45:00,4.32866,4.33224,4.3175,4.33183,30380000.0
2009-01-22 12:50:00,4.32805,4.33631,4.32239,4.33243,40510000.0
2009-01-22 12:55:00,4.3321,4.3386,4.32514,4.33796,48030000.0
2009-01-22 13:00:00,4.33987,4.3422,4.33018,4.34109,57030000.0
2009-01-22 13:05:00,4.34065,4.34532,4.33056,4.33439,44640000.0
2009-01-22 13:10:00,4.33987,4.33987,4.32947,4.33521,33390000.0
2009-01-22 13:15:00,4.33958,4.3418,4.32665,4.33671,34900000.0
2009-01-22 13:20:00,4.33654,4.34115,4.3279,4.33417,36390000.0
2009-01-22 13:25:00,4.33826,4.34043,4.33014,4.33957,38290000.0
2009-01-22 13:30:00,4.33652,4.34218,4.32876,4.33465,38280000.0
2009-01-22 13:35:00,4.33915,4.33934,4.33096,4.33703,36390000.0
2009-01-22 13:40:00,4.33504,4.33808,4.3263,4.33627,25520000.0
2009-01-22 13:45:00,4.33323,4.33518,4.32329,4.32831,31530000.0
2009-01-22 13:50:00,4.32696,4.3316,4.31386,4.32707,56650000.0
2009-01-22 13:55:00,4.32377,4.33102,4.3175,4.32679,38640000.0
2009-01-22 14:00:00,4.32798,4.32851,4.31622,4.325,30010000.0
2009-01-22 14:05:00,4.32829,4.32909,4.31948,4.32286,42760000.0
2009-01-22 14:10:00,4.32375,4.3256,4.31471,4.32284,37520000.0
2009-01-22 14:15:00,4.31816,4.3269,4.31299,4.31299,42010000.0
2009-01-22 14:20:00,4.32658,4.33013,4.31639,4.32592,44660000.0
2009-01-22 14:25:00,4.32431,4.32688,4.31402,4.32019,43900000.0
2009-01-22 14:30:00,4.32339,4.32342,4.30865,4.31757,36380000.0
2009-01-22 14:35:00,4.31956,4.32983,4.31044,4.3275,31510000.0
2009-01-22 14:40:00,4.32833,4.32833,4.31286,4.31352,32630000.0
2009-01-22 14:45:00,4.32307,4.3315,4.31122,4.32326,29260000.0
2009-01-22 14:50:00,4.3183,4.33328,4.3183,4.32447,31890000.0
2009-01-22 14:55:00,4.32454,4.32592,4.31457,4.31638,40510000.0
2009-01-22 15:00:00,4.32585,4.32802,4.3157,4.32445,35660000.0
2009-01-22 15:05:00,4.31818,4.32816,4.31526,4.31742,31140000.0
2009-01-22 15:10:00,4.32211,4.32963,4.31462,4.32198,54040000.0
2009-01-22 15:15:00,4.31595,4.32705,4.31172,4.32496,36760000.0
2009-01-22 15:20:00,4.3188,4.32838,4.31468,4.32733,39390000.0
2009-01-22 15:25:00,4.32334,4.33414,4.3207,4.32298,43920000.0
2009-01-22 15:30:00,4.33431,4.34051,4.32667,4.3336,37140000.0
2009-01-22 15:35:00,4.3404,4.34245,4.32103,4.33241,39780000.0
2009-01-22 15:40:00,4.33184,4.34048,4.32103,4.33347,43140000.0
2009-01-22 15:45:00,4.33349,4.34339,4.32755,4.33879,31150000.0
2009-01-22 15:50:00,4.34055,4.34624,4.33471,4.33815,34520000.0
2009-01-22 15:55:00,4.34568,4.34757,4.33546,4.3425,50650000.0
2009-01-22 16:00:00,4.34775,4.35521,4.34094,4.35337,31500000.0
2009-01-22 16:05:00,4.34901,4.36144,4.34156,4.34911,34510000.0
2009-01-22 16:10:00,4.34664,4.35465,4.33947,4.35391,37140000.0
2009-01-22 16:15:00,4.3549,4.35708,4.34604,4.35419,36010000.0
2009-01-22 16:20:00,4.34716,4.35782,4.34021,4.34021,38630000.0
2009-01-22 16:25:00,4.349,4.35375,4.34008,4.3519,32280000.0
2009-01-22 16:30:00,4.35162,4.3573,4.33852,4.34888,32640000.0
2009-01-22 16:35:00,4.34784,4.35217,4.34057,4.34236,40880000.0
2009-01-22 16:40:00,4.35302,4.36452,4.34424,4.36026,40140000.0
2009-01-22 16:45:00,4.35902,4.38005,4.35737,4.3637,34140000.0
2009-01-22 16:50:00,4.35913,4.36933,4.3567,4.3581,33760000.0
2009-01-22 16:55:00,4.36374,4.36603,4.34967,4.3567,38260000.0
2009-01-22 17:00:00,4.35338,4.36316,4.34692,4.35936,35280000.0
2009-01-22 17:05:00,4.35927,4.36394,4.35033,4.35832,27760000.0
2009-01-22 17:10:00,4.3581,4.3581,4.34158,4.34459,31890000.0
2009-01-22 17:15:00,4.35162,4.35291,4.33967,4.34434,33760000.0
2009-01-22 17:20:00,4.34874,4.35084,4.33882,4.34669,46150000.0
2009-01-22 17:25:00,4.34518,4.35506,4.34365,4.34816,57030000.0
2009-01-22 17:30:00,4.35315,4.35493,4.34323,4.3497,32660000.0
2009-01-22 17:35:00,4.34797,4.3571,4.34146,4.34793,54400000.0
2009-01-22 17:40:00,4.35653,4.36354,4.34803,4.35659,34510000.0
2009-01-22 17:45:00,4.35844,4.36589,4.34995,4.35961,30010000.0
2009-01-22 17:50:00,4.36225,4.36727,4.34946,4.35937,30390000.0
2009-01-22 17:55:00,4.35892,4.36229,4.34778,4.35476,53690000.0
2009-01-22 18:00:00,4.36107,4.36519,4.35381,4.36265,38640000.0
2009-01-22 18:05:00,4.35406,4.36602,4.35406,4.3659,37900000.0
2009-01-22 18:10:00,4.36423,4.36601,4.34957,4.36131,38270000.0
2009-01-22 18:15:00,4.36147,4.36578,4.35249,4.36405,37510000.0
2009-01-22 18:20:00,4.363,4.36437,4.35004,4.35324,24390000.0
2009-01-22 18:25:00,4.36232,4.36403,4.34834,4.35401,37140000.0
2009-01-22 18:30:00,4.35393,4.36516,4.34949,4.35496,36390000.0
2009-01-22 18:35:00,4.36391,4.36737,4.35458,4.36626,36020000.0
2009-01-22 18:40:00,4.36208,4.36826,4.35414,4.36544,35290000.0
2009-01-22 18:45:00,4.36748,4.36818,4.35405,4.36346,34140000.0
2009-01-22 18:50:00,4.35788,4.36896,4.35392,4.36713,19160000.0
2009-01-22 18:55:00,4.36573,4.36944,4.35855,4.36765,37140000.0
2009-01-22 19:00:00,4.36591,4.36916,4.35386,4.36347,24770000.0
2009-01-22 19:05:00,4.35949,4.36952,4.35932,4.36659,37500000.0
2009-01-22 19:10:00,4.36519,4.36806,4.35772,4.36806,36000000.0
2009-01-22 19:15:00,4.36333,4.37364,4.35547,4.35846,52140000.0
2009-01-22 19:20:00,4.36721,4.36968,4.35823,4.36247,13130000.0
2009-01-22 19:25:00,4.36949,4.37533,4.35913,4.3658,30750000.0
2009-01-22 19:30:00,4.37087,4.37381,4.35967,4.36513,39000000.0
2009-01-22 19:35:00,4.36968,4.37404,4.36142,4.37015,45750000.0
2009-01-22 19:40:00,4.36621,4.37417,4.36292,4.3633,32260000.0
2009-01-22 19:45:00,4.36593,4.37288,4.36085,4.37125,28130000.0
2009-01-22 19:50:00,4.36414,4.3688,4.35427,4.3678,20260000.0
2009-01-22 19:55:00,4.36454,4.37302,4.35913,4.36192,35250000.0
2009-01-22 20:00:00,4.36633,4.36633,4.36264,4.36264,1500000.0
2009-01-22 20:05:00,4.3666,4.36922,4.35838,4.36269,25500000.0
2009-01-22 20:10:00,4.36464,4.37109,4.36135,4.36765,7500000.0
2009-01-22 20:15:00,4.36707,4.37131,4.35906,4.3623,36000000.0
2009-01-22 20:20:00,4.36221,4.36813,4.3579,4.35862,9750000.0
2009-01-22 20:25:00,4.36482,4.36986,4.35867,4.3628,9000000.0
2009-01-22 20:30:00,4.36618,4.37111,4.36056,4.36273,10500000.0
2009-01-22 20:35:00,4.36703,4.37146,4.35985,4.36457,30750000.0
2009-01-22 20:40:00,4.36657,4.37179,4.36239,4.36616,9000000.0
2009-01-22 20:45:00,4.36972,4.36972,4.35683,4.36303,18750000.0
2009-01-22 20:50:00,4.36814,4.36939,4.35958,4.35958,7500000.0
2009-01-22 20:55:00,4.36328,4.36851,4.35951,4.36373,9000000.0
2009-01-22 21:00:00,4.36463,4.37016,4.35743,4.36483,32640000.0
2009-01-22 21:05:00,4.36282,4.36805,4.35807,4.36474,42770000.0
2009-01-22 21:10:00,4.36445,4.36461,4.34998,4.35461,41250000.0
2009-01-22 21:15:00,4.35512,4.36363,4.35319,4.3626,16500000.0
2009-01-22 21:20:00,4.35376,4.36026,4.34862,4.35813,19500000.0
2009-01-22 21:25:00,4.35675,4.36444,4.35298,4.35983,13500000.0
2009-01-22 21:30:00,4.36089,4.36089,4.34849,4.34849,4500000.0
2009-01-22 21:35:00,4.35882,4.36086,4.34566,4.34792,18000000.0
2009-01-22 21:40:00,4.34688,4.35917,4.34136,4.34941,49900000.0
2009-01-22 21:45:00,4.35592,4.36001,4.34796,4.35243,15750000.0
2009-01-22 21:50:00,4.35287,4.35738,4.34796,4.35271,9000000.0
2009-01-22 21:55:00,4.35815,4.36319,4.34886,4.35473,21750000.0
2009-01-22 22:00:00,4.35357,4.36214,4.35199,4.35258,18380000.0
2009-01-22 22:05:00,4.35709,4.36561,4.35525,4.36557,25140000.0
2009-01-22 22:10:00,4.36103,4.36721,4.34935,4.3589,34880000.0
2009-01-22 22:15:00,4.36229,4.36422,4.35409,4.36236,27380000.0
2009-01-22 22:20:00,4.36224,4.3629,4.35978,4.35978,3750000.0
2009-01-22 22:25:00,4.3586,4.36359,4.35165,4.35734,16500000.0
2009-01-22 22:30:00,4.3602,4.36557,4.35297,4.35432,18750000.0
2009-01-22 22:35:00,4.35839,4.36494,4.3548,4.35804,12000000.0
2009-01-22 22:40:00,4.35908,4.36517,4.35237,4.3567,43500000.0
2009-01-22 22:45:00,4.35966,4.36487,4.35334,4.36195,16500000.0
2009-01-22 22:50:00,4.35908,4.36366,4.35116,4.35346,25500000.0
2009-01-22 22:55:00,4.35541,4.36751,4.3541,4.35583,37500000.0
2009-01-22 23:00:00,4.35871,4.36384,4.35361,4.36136,19500000.0
2009-01-22 23:05:00,4.35636,4.36087,4.34968,4.35551,14250000.0
2009-01-22 23:10:00,4.35576,4.36718,4.3553,4.36153,12000000.0
2009-01-22 23:15:00,4.36561,4.36561,4.35574,4.36057,11250000.0
2009-01-22 23:25:00,4.35888,4.36479,4.35408,4.35847,9000000.0
2009-01-22 23:30:00,4.35905,4.36079,4.35087,4.35574,21750000.0
2009-01-22 23:35:00,4.35654,4.36311,4.34979,4.35458,18750000.0
2009-01-22 23:40:00,4.36362,4.36682,4.35438,4.35828,27750000.0
2009-01-22 23:45:00,4.36153,4.36617,4.3564,4.35987,9000000.0
2009-01-22 23:50:00,4.36266,4.36914,4.35512,4.35512,9750000.0
2009-01-22 23:55:00,4.35594,4.36377,4.35325,4.35877,10500000.0
2009-01-23 00:00:00,4.35963,4.36428,4.35552,4.35984,9000000.0
2009-01-23 00:05:00,4.35798,4.36227,4.35332,4.35821,9000000.0
2009-01-23 00:10:00,4.36213,4.36438,4.35344,4.36413,25500000.0
2009-01-23 00:15:00,4.35548,4.36472,4.35548,4.36149,3750000.0
2009-01-23 00:25:00,4.3548,4.36386,4.3539,4.3566,29250000.0
2009-01-23 00:30:00,4.36359,4.36408,4.35503,4.35948,9750000.0
2009-01-23 00:40:00,4.35844,4.36581,4.35352,4.35703,25500000.0
2009-01-23 00:45:00,4.36123,4.36197,4.36123,4.36197,1500000.0
2009-01-23 01:00:00,4.36063,4.36528,4.35652,4.36084,9000000.0
2009-01-23 01:15:00,4.36093,4.36558,4.35682,4.36114,9000000.0
2009-01-23 01:20:00,4.35964,4.366,4.3547,4.35916,9000000.0
2009-01-23 01:25:00,4.35985,4.36546,4.35016,4.3551,27750000.0
2009-01-23 01:30:00,4.36486,4.36486,4.36486,4.36486,750000.0
2009-01-23 01:35:00,4.35716,4.364,4.35223,4.3565,9000000.0
2009-01-23 01:45:00,4.35763,4.36228,4.35352,4.35784,9000000.0
2009-01-23 02:00:00,4.35742,4.36282,4.35299,4.35777,9000000.0
2009-01-23 02:10:00,4.3573,4.3612,4.35199,4.35639,9000000.0
2009-01-23 02:15:00,4.35843,4.36308,4.35432,4.36102,13500000.0
2009-01-23 02:25:00,4.36126,4.36487,4.35376,4.35512,11250000.0
2009-01-23 02:30:00,4.36283,4.36748,4.35691,4.36632,15750000.0
2009-01-23 02:40:00,4.36197,4.36567,4.35619,4.36528,10500000.0
2009-01-23 02:45:00,4.36313,4.36778,4.35588,4.36348,19500000.0
2009-01-23 03:00:00,4.36293,4.36758,4.35882,4.36314,9000000.0
2009-01-23 03:15:00,4.36331,4.36698,4.35773,4.36244,9000000.0
2009-01-23 03:25:00,4.35936,4.36864,4.35936,4.36717,3000000.0
2009-01-23 03:30:00,4.36323,4.36806,4.36323,4.36806,1130000.0
2009-01-23 03:35:00,4.36501,4.36501,4.35936,4.36075,2250000.0
2009-01-23 03:45:00,4.36263,4.36728,4.35852,4.36188,16500000.0
2009-01-23 04:00:00,4.36253,4.36718,4.35842,4.36274,9000000.0
2009-01-23 04:05:00,4.36123,4.3665,4.35568,4.36602,13500000.0
2009-01-23 04:10:00,4.36177,4.36668,4.35528,4.36504,36000000.0
2009-01-23 04:15:00,4.36113,4.36853,4.35842,4.35842,7880000.0
2009-01-23 04:30:00,4.36253,4.36718,4.35842,4.36274,9000000.0
2009-01-23 04:35:00,4.36134,4.36814,4.35603,4.36171,9750000.0
2009-01-23 04:40:00,4.36698,4.36777,4.35642,4.36215,4500000.0
2009-01-23 04:45:00,4.36373,4.36838,4.35962,4.36394,9000000.0
2009-01-23 04:55:00,4.36647,4.36647,4.35684,4.36595,5260000.0
2009-01-23 05:00:00,4.36739,4.36898,4.35745,4.36172,26630000.0
2009-01-23 05:15:00,4.36423,4.36888,4.36012,4.36444,9000000.0
2009-01-23 05:20:00,4.36116,4.36555,4.3558,4.36267,10500000.0
2009-01-23 05:25:00,4.36424,4.3679,4.35605,4.36608,25170000.0
2009-01-23 05:30:00,4.36678,4.37089,4.35832,4.36817,11250000.0
2009-01-23 05:40:00,4.36109,4.36639,4.35482,4.35747,13500000.0
2009-01-23 05:45:00,4.36424,4.36732,4.35488,4.3588,21000000.0
2009-01-23 06:00:00,4.36385,4.37022,4.35608,4.35733,13500000.0
2009-01-23 06:15:00,4.36193,4.36658,4.35782,4.36214,9000000.0
2009-01-23 06:20:00,4.36134,4.36974,4.35672,4.36125,35250000.0
2009-01-23 06:25:00,4.35709,4.36437,4.35709,4.35974,5250000.0
2009-01-23 06:30:00,4.36313,4.36842,4.35902,4.35902,9000000.0
2009-01-23 06:35:00,4.3645,4.36544,4.35979,4.36544,6390000.0
2009-01-23 06:45:00,4.36188,4.36891,4.35796,4.36376,7530000.0
2009-01-23 06:55:00,4.36476,4.36581,4.35439,4.36581,11250000.0
2009-01-23 07:00:00,4.36293,4.36864,4.35812,4.35812,15760000.0
2009-01-23 07:05:00,4.35885,4.36925,4.35885,4.36364,8250000.0
2009-01-23 07:15:00,4.36721,4.36933,4.35942,4.36179,10500000.0
2009-01-23 07:20:00,4.36636,4.3686,4.35492,4.35832,31500000.0
2009-01-23 07:30:00,4.36393,4.36922,4.35982,4.36141,13500000.0
2009-01-23 07:40:00,4.35792,4.36744,4.35792,4.36666,16500000.0
2009-01-23 07:45:00,4.36373,4.36899,4.35962,4.36527,6000000.0
2009-01-23 07:50:00,4.36285,4.36643,4.35808,4.36643,5250000.0
2009-01-23 07:55:00,4.36771,4.3691,4.35776,4.3578,31880000.0
2009-01-23 08:00:00,4.36394,4.36951,4.35365,4.35871,18380000.0
2009-01-23 08:05:00,4.36081,4.36986,4.35824,4.35824,11250000.0
2009-01-23 08:10:00,4.3663,4.3664,4.3619,4.36488,7500000.0
2009-01-23 08:15:00,4.36279,4.36805,4.35859,4.36228,9000000.0
2009-01-23 08:20:00,4.3671,4.36719,4.35661,4.3663,18000000.0
2009-01-23 08:30:00,4.37002,4.37002,4.3568,4.3568,18750000.0
2009-01-23 08:35:00,4.36858,4.36858,4.36089,4.36566,4880000.0
2009-01-23 08:40:00,4.36832,4.36976,4.36021,4.36903,7130000.0
2009-01-23 08:45:00,4.36488,4.37037,4.36026,4.36026,15000000.0
2009-01-23 08:50:00,4.36658,4.36727,4.36178,4.36593,2630000.0
2009-01-23 08:55:00,4.36697,4.36828,4.36113,4.36158,6000000.0
2009-01-23 09:00:00,4.37121,4.37121,4.35853,4.36712,19520000.0
2009-01-23 09:05:00,4.35969,4.37045,4.35969,4.36985,6000000.0
2009-01-23 09:10:00,4.36618,4.36834,4.36219,4.3681,4140000.0
2009-01-23 09:15:00,4.3613,4.3723,4.35666,4.36858,34530000.0
2009-01-23 09:20:00,4.37011,4.37011,4.35824,4.35824,21010000.0
2009-01-23 09:25:00,4.36452,4.37321,4.35845,4.36819,34890000.0
2009-01-23 09:30:00,4.37134,4.38929,4.36833,4.3889,49520000.0
2009-01-23 09:35:00,4.38779,4.3884,4.37218,4.37492,30000000.0
2009-01-23 09:40:00,4.3715,4.379,4.36268,4.36878,51040000.0
2009-01-23 09:45:00,4.3619,4.37241,4.3619,4.36756,30380000.0
2009-01-23 09:50:00,4.36998,4.38145,4.36854,4.38011,37890000.0
2009-01-23 09:55:00,4.37391,4.39443,4.37391,4.39075,35630000.0
2009-01-23 10:00:00,4.38988,4.39116,4.37661,4.38206,27010000.0
2009-01-23 10:05:00,4.39311,4.39468,4.37664,4.38772,31150000.0
2009-01-23 10:10:00,4.38668,4.39187,4.37349,4.38449,37920000.0
2009-01-23 10:15:00,4.38988,4.38988,4.37614,4.3871,40880000.0
2009-01-23 10:20:00,4.38729,4.38925,4.37803,4.38165,35650000.0
2009-01-23 10:25:00,4.38144,4.3922,4.37731,4.38823,31540000.0
2009-01-23 10:30:00,4.38843,4.38852,4.37409,4.38676,30020000.0
2009-01-23 10:35:00,4.38631,4.38953,4.37832,4.38371,31510000.0
2009-01-23 10:40:00,4.38099,4.38913,4.37733,4.38292,43530000.0
2009-01-23 10:45:00,4.38789,4.38824,4.36821,4.37957,34150000.0
2009-01-23 10:50:00,4.38035,4.3833,4.36397,4.37445,36780000.0
2009-01-23 10:55:00,4.37348,4.37862,4.36445,4.37582,49910000.0
2009-01-23 11:00:00,4.37597,4.38186,4.36379,4.37601,42010000.0
2009-01-23 11:05:00,4.3802,4.3802,4.36926,4.37614,34140000.0
2009-01-23 11:10:00,4.37372,4.38636,4.36967,4.38411,42410000.0
2009-01-23 11:15:00,4.38101,4.38742,4.37443,4.38373,36400000.0
2009-01-23 11:20:00,4.38298,4.38543,4.37362,4.38343,28140000.0
2009-01-23 11:25:00,4.3827,4.39,4.37492,4.38694,39030000.0
2009-01-23 11:30:00,4.38869,4.39224,4.37753,4.378,50270000.0
2009-01-23 11:35:00,4.38336,4.3924,4.37752,4.38923,46900000.0
2009-01-23 11:40:00,4.39108,4.39556,4.3847,4.39353,34520000.0
2009-01-23 11:45:00,4.3876,4.39861,4.3859,4.3895,39380000.0
2009-01-23 11:50:00,4.39428,4.39428,4.38291,4.39099,30010000.0
2009-01-23 11:55:00,4.39201,4.39465,4.38107,4.39357,45400000.0
2009-01-23 12:00:00,4.38847,4.39566,4.37942,4.38913,32280000.0
2009-01-23 12:05:00,4.38166,4.39269,4.38131,4.39125,30770000.0
2009-01-23 12:10:00,4.38919,4.39416,4.37843,4.38717,46880000.0
2009-01-23 12:15:00,4.38641,4.38797,4.37452,4.38627,49180000.0
2009-01-23 12:20:00,4.38588,4.38588,4.37378,4.3816,30390000.0
2009-01-23 12:25:00,4.37732,4.38372,4.3705,4.37734,33020000.0
2009-01-23 12:30:00,4.38039,4.38039,4.36429,4.3736,42020000.0
2009-01-23 12:35:00,4.37408,4.37782,4.36313,4.37496,29280000.0
2009-01-23 12:40:00,4.37188,4.38214,4.37035,4.38206,36760000.0
2009-01-23 12:45:00,4.38087,4.38743,4.37015,4.38724,29640000.0
2009-01-23 12:50:00,4.38604,4.40927,4.38053,4.40368,38280000.0
2009-01-23 12:55:00,4.40434,4.40806,4.38049,4.39392,49880000.0
2009-01-23 13:00:00,4.39634,4.39899,4.3873,4.39811,46140000.0
2009-01-23 13:05:00,4.39249,4.4087,4.39199,4.4042,31130000.0
2009-01-23 13:10:00,4.40855,4.40855,4.38666,4.38998,32260000.0
2009-01-23 13:15:00,4.39375,4.39843,4.38139,4.39196,36380000.0
2009-01-23 13:20:00,4.39004,4.40152,4.38971,4.39508,36390000.0
2009-01-23 13:25:00,4.39984,4.39987,4.38432,4.39463,40500000.0
2009-01-23 13:30:00,4.39094,4.40113,4.38795,4.39542,38650000.0
2009-01-23 13:35:00,4.40049,4.40164,4.39214,4.40113,36020000.0
2009-01-23 13:40:00,4.4017,4.40932,4.39376,4.40548,32250000.0
2009-01-23 13:45:00,4.40121,4.41005,4.39083,4.40717,32270000.0
2009-01-23 13:50:00,4.40704,4.41501,4.40215,4.40848,56280000.0
2009-01-23 13:55:00,4.40381,4.41096,4.3985,4.40763,39010000.0
2009-01-23 14:00:00,4.40668,4.41182,4.39663,4.40847,30380000.0
2009-01-23 14:05:00,4.40999,4.4128,4.40268,4.40989,43140000.0
2009-01-23 14:10:00,4.41047,4.41248,4.40185,4.40932,32640000.0
2009-01-23 14:15:00,4.40818,4.41837,4.40393,4.40677,40520000.0
2009-01-23 14:20:00,4.41427,4.42638,4.40387,4.42467,46510000.0
2009-01-23 14:25:00,4.423,4.42925,4.415,4.42444,43160000.0
2009-01-23 14:30:00,4.42533,4.42533,4.41023,4.4175,36390000.0
2009-01-23 14:35:00,4.41841,4.42658,4.41351,4.4252,31900000.0
2009-01-23 14:40:00,4.42621,4.43512,4.41772,4.42793,30010000.0
2009-01-23 14:45:00,4.43364,4.45839,4.42363,4.44705,31500000.0
2009-01-23 14:50:00,4.44502,4.45445,4.44029,4.44826,31140000.0
2009-01-23 14:55:00,4.44792,4.44972,4.42967,4.43093,38290000.0
2009-01-23 15:00:00,4.44134,4.44134,4.42281,4.43315,36770000.0
2009-01-23 15:05:00,4.42903,4.43733,4.42176,4.42415,31510000.0
2009-01-23 15:10:00,4.42939,4.43852,4.4241,4.43493,56270000.0
2009-01-23 15:15:00,4.42903,4.43882,4.42535,4.43713,36020000.0
2009-01-23 15:20:00,4.43314,4.44217,4.42719,4.43858,37540000.0
2009-01-23 15:25:00,4.43548,4.44271,4.42868,4.42868,46510000.0
2009-01-23 15:30:00,4.43945,4.44836,4.43296,4.44743,37510000.0
2009-01-23 15:35:00,4.44717,4.45842,4.43492,4.45735,40530000.0
2009-01-23 15:40:00,4.45915,4.46365,4.446,4.45491,42030000.0
2009-01-23 15:45:00,4.45644,4.45957,4.44699,4.44699,31150000.0
2009-01-23 15:50:00,4.45198,4.45214,4.44317,4.44317,34520000.0
2009-01-23 15:55:00,4.44828,4.45549,4.4406,4.45175,51410000.0
2009-01-23 16:00:00,4.45478,4.45587,4.44316,4.4529,30760000.0
2009-01-23 16:05:00,4.44608,4.45141,4.43187,4.44173,33770000.0
2009-01-23 16:10:00,4.43898,4.43994,4.42867,4.43338,35660000.0
2009-01-23 16:15:00,4.43529,4.43896,4.42702,4.43326,34530000.0
2009-01-23 16:20:00,4.43278,4.44612,4.4306,4.43273,37520000.0
2009-01-23 16:25:00,4.4401,4.44328,4.43182,4.44186,32640000.0
2009-01-23 16:30:00,4.43642,4.44353,4.42663,4.43713,32270000.0
2009-01-23 16:35:00,4.43819,4.4429,4.43255,4.43255,39400000.0
2009-01-23 16:40:00,4.4411,4.44158,4.42845,4.43369,40150000.0
2009-01-23 16:45:00,4.43255,4.44241,4.42893,4.43585,32280000.0
2009-01-23 16:50:00,4.43155,4.44183,4.42923,4.43635,33020000.0
2009-01-23 16:55:00,4.43569,4.4404,4.42558,4.43498,38260000.0
2009-01-23 17:00:00,4.43187,4.436,4.41793,4.42697,35290000.0
2009-01-23 17:05:00,4.42112,4.43041,4.40845,4.42103,31530000.0
2009-01-23 17:10:00,4.42424,4.42687,4.4098,4.41474,31520000.0
2009-01-23 17:15:00,4.42172,4.42172,4.40748,4.4151,33020000.0
2009-01-23 17:20:00,4.41785,4.42517,4.41107,4.41671,41690000.0
2009-01-23 17:25:00,4.41843,4.42676,4.40783,4.41221,57030000.0
2009-01-23 17:30:00,4.41785,4.42998,4.41234,4.41401,35280000.0
2009-01-23 17:35:00,4.41394,4.4293,4.41036,4.4161,61540000.0
2009-01-23 17:40:00,4.42256,4.43148,4.41193,4.42299,35630000.0
2009-01-23 17:45:00,4.42338,4.42671,4.41445,4.41979,30760000.0
2009-01-23 17:50:00,4.42283,4.42457,4.41144,4.41905,30400000.0
2009-01-23 17:55:00,4.41679,4.42051,4.40753,4.41329,53290000.0
2009-01-23 18:00:00,4.41855,4.42374,4.40052,4.4097,38270000.0
2009-01-23 18:05:00,4.40079,4.41039,4.40033,4.40803,36780000.0
2009-01-23 18:10:00,4.40754,4.41155,4.39354,4.40538,37900000.0
2009-01-23 18:15:00,4.40317,4.40657,4.3895,4.39829,36770000.0
2009-01-23 18:20:00,4.39871,4.4004,4.38878,4.39865,25880000.0
2009-01-23 18:25:00,4.39954,4.40686,4.39339,4.39668,37140000.0
2009-01-23 18:30:00,4.39989,4.40573,4.39202,4.39932,37140000.0
2009-01-23 18:35:00,4.40309,4.40527,4.3941,4.40234,36020000.0
2009-01-23 18:40:00,4.3986,4.40633,4.38896,4.39997,37880000.0
2009-01-23 18:45:00,4.40036,4.4044,4.39022,4.40043,29650000.0
2009-01-23 18:50:00,4.39751,4.40674,4.39628,4.40293,17270000.0
2009-01-23 18:55:00,4.40244,4.40523,4.39218,4.39828,35280000.0
2009-01-23 19:00:00,4.40039,4.40268,4.39303,4.3969,15010000.0
2009-01-23 19:05:00,4.40307,4.40961,4.39656,4.40866,36750000.0
2009-01-23 19:10:00,4.40851,4.40951,4.39801,4.40476,15000000.0
2009-01-23 19:15:00,4.40134,4.41596,4.3924,4.40853,49130000.0
2009-01-23 19:20:00,4.41001,4.41101,4.3996,4.40231,24750000.0
2009-01-23 19:25:00,4.40359,4.41317,4.40001,4.403,45380000.0
2009-01-23 19:30:00,4.40292,4.41002,4.39905,4.4015,46500000.0
2009-01-23 19:35:00,4.40776,4.40921,4.39317,4.40561,41250000.0
2009-01-23 19:40:00,4.40028,4.40636,4.39554,4.4037,29260000.0
2009-01-23 19:45:00,4.4068,4.41066,4.39785,4.40474,38670000.0
2009-01-23 19:50:00,4.40481,4.41049,4.39979,4.40927,22880000.0
2009-01-23 19:55:00,4.40294,4.4105,4.39037,4.39751,52130000.0
2009-01-23 20:00:00,4.40565,4.40675,4.39397,4.39485,18380000.0
2009-01-23 20:05:00,4.395,4.40525,4.39278,4.39922,35250000.0
2009-01-23 20:10:00,4.39897,4.40526,4.39581,4.40356,7500000.0
2009-01-23 20:15:00,4.39884,4.40678,4.39341,4.39675,24750000.0
2009-01-23 20:20:00,4.40138,4.40758,4.39499,4.40657,31510000.0
2009-01-23 20:25:00,4.4043,4.40898,4.3989,4.40052,48380000.0
2009-01-23 20:30:00,4.4062,4.4089,4.39185,4.40119,32250000.0
2009-01-23 20:35:00,4.39682,4.40544,4.39,4.39631,36000000.0
2009-01-23 20:40:00,4.39917,4.4156,4.39186,4.40184,52510000.0
2009-01-23 20:45:00,4.4081,4.41242,4.39177,4.40499,40140000.0
2009-01-23 20:50:00,4.40842,4.40926,4.39315,4.39815,56650000.0
2009-01-23 20:55:00,4.40847,4.40847,4.39556,4.40595,13510000.0
2009-01-23 21:00:00,4.40369,4.40612,4.3907,4.39822,33390000.0
2009-01-23 21:05:00,4.39836,4.40585,4.39269,4.40175,29250000.0
2009-01-23 21:10:00,4.40679,4.40679,4.394,4.39538,42400000.0
2009-01-23 21:15:00,4.40246,4.40804,4.39757,4.40306,21770000.0
2009-01-23 21:20:00,4.40114,4.40606,4.39658,4.40088,9000000.0
2009-01-23 21:25:00,4.40112,4.40764,4.39579,4.40025,9000000.0
2009-01-23 21:30:00,4.40156,4.40478,4.39495,4.40016,24750000.0
2009-01-23 21:35:00,4.405,4.405,4.38975,4.39597,22500000.0
2009-01-23 21:45:00,4.40036,4.40645,4.39446,4.40424,24000000.0
2009-01-23 21:50:00,4.40157,4.40605,4.39387,4.3997,18000000.0
2009-01-23 21:55:00,4.40764,4.40764,4.40384,4.40384,2250000.0
2009-01-23 22:00:00,4.40727,4.40786,4.39757,4.40326,9750000.0
2009-01-23 22:05:00,4.40983,4.41032,4.39766,4.40825,36000000.0
2009-01-23 22:10:00,4.40409,4.40938,4.39957,4.40396,9000000.0
2009-01-23 22:15:00,4.40573,4.41038,4.39858,4.40329,13500000.0
2009-01-23 22:20:00,4.40947,4.40947,4.39693,4.39935,20250000.0
2009-01-23 22:30:00,4.40293,4.40759,4.39768,4.4021,18000000.0
2009-01-23 22:45:00,4.40303,4.40768,4.3956,4.3956,10500000.0
2009-01-23 22:50:00,4.39306,4.39777,4.38489,4.38921,41260000.0
2009-01-23 22:55:00,4.39701,4.39869,4.3889,4.39869,3750000.0
2009-01-23 23:00:00,4.39483,4.39948,4.39072,4.39504,9000000.0
2009-01-23 23:15:00,4.39483,4.39948,4.39072,4.39504,9000000.0
2009-01-23 23:20:00,4.39332,4.40066,4.38655,4.3909,18750000.0
2009-01-23 23:30:00,4.39613,4.40078,4.39202,4.39634,9000000.0
2009-01-23 23:45:00,4.39563,4.40028,4.39152,4.39584,9000000.0
2009-01-26 00:15:00,4.39303,4.39768,4.38892,4.39324,9000000.0
2009-01-26 00:30:00,4.39186,4.39926,4.38732,4.39144,18000000.0
2009-01-26 00:45:00,4.39253,4.39718,4.38842,4.39274,9000000.0
2009-01-26 01:00:00,4.39228,4.40042,4.38709,4.39558,18000000.0
2009-01-26 01:15:00,4.39887,4.40555,4.39483,4.39757,12000000.0
2009-01-26 01:30:00,4.39673,4.40138,4.39262,4.39694,9000000.0
2009-01-26 01:45:00,4.39673,4.40138,4.39262,4.39694,9000000.0
2009-01-26 02:15:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 02:30:00,4.39502,4.40251,4.39262,4.39827,25500000.0
2009-01-26 02:35:00,4.39453,4.40355,4.39241,4.40355,36750000.0
2009-01-26 02:40:00,4.39637,4.40781,4.39467,4.40002,25500000.0
2009-01-26 02:45:00,4.39742,4.40491,4.39502,4.40067,25500000.0
2009-01-26 02:55:00,4.39486,4.40419,4.39248,4.39787,25500000.0
2009-01-26 03:00:00,4.39532,4.40281,4.39292,4.39857,25500000.0
2009-01-26 03:15:00,4.39482,4.40231,4.39242,4.39807,25500000.0
2009-01-26 03:20:00,4.39599,4.40527,4.39384,4.40131,31500000.0
2009-01-26 03:30:00,4.39652,4.40401,4.39412,4.39977,25500000.0
2009-01-26 03:45:00,4.39907,4.40361,4.39612,4.40361,7500000.0
2009-01-26 04:00:00,4.39572,4.40395,4.39332,4.39866,51000000.0
2009-01-26 04:15:00,4.39622,4.40371,4.39382,4.39947,25500000.0
2009-01-26 04:30:00,4.39632,4.40381,4.39392,4.39957,21000000.0
2009-01-26 04:45:00,4.39622,4.40371,4.39382,4.39947,25500000.0
2009-01-26 05:00:00,4.39652,4.40401,4.39412,4.39977,25500000.0
2009-01-26 05:05:00,4.39496,4.40432,4.39334,4.39839,25500000.0
2009-01-26 05:15:00,4.39632,4.40381,4.39392,4.39957,25500000.0
2009-01-26 05:30:00,4.39642,4.40391,4.39402,4.39967,25500000.0
2009-01-26 05:35:00,4.40098,4.40181,4.39208,4.40181,18750000.0
2009-01-26 05:45:00,4.40089,4.40179,4.39382,4.40179,4500000.0
2009-01-26 06:00:00,4.39825,4.40181,4.39825,4.40181,2250000.0
2009-01-26 06:15:00,4.39592,4.40341,4.39352,4.39917,25500000.0
2009-01-26 06:30:00,4.40257,4.40319,4.39805,4.40193,4500000.0
2009-01-26 06:45:00,4.39642,4.40391,4.39402,4.39967,25500000.0
2009-01-26 06:50:00,4.39799,4.40295,4.39799,4.40295,4500000.0
2009-01-26 07:00:00,4.39602,4.40351,4.39362,4.39943,27000000.0
2009-01-26 07:05:00,4.39482,4.40323,4.39097,4.39908,28500000.0
2009-01-26 07:10:00,4.39788,4.40112,4.39032,4.39615,15750000.0
2009-01-26 07:15:00,4.39632,4.40381,4.39392,4.39957,25500000.0
2009-01-26 07:20:00,4.39681,4.4068,4.39285,4.40006,27750000.0
2009-01-26 07:30:00,4.39532,4.40281,4.39292,4.39857,21000000.0
2009-01-26 07:40:00,4.39496,4.40232,4.391,4.39784,27000000.0
2009-01-26 07:45:00,4.40155,4.40155,4.39174,4.39623,7500000.0
2009-01-26 07:50:00,4.39582,4.40516,4.39397,4.39755,25500000.0
2009-01-26 08:00:00,4.39572,4.40321,4.39332,4.39897,21000000.0
2009-01-26 08:10:00,4.3961,4.4016,4.39119,4.40034,6750000.0
2009-01-26 08:15:00,4.40222,4.40306,4.39442,4.40292,3750000.0
2009-01-26 08:20:00,4.39986,4.40898,4.39668,4.39668,27000000.0
2009-01-26 08:25:00,4.39547,4.4059,4.39464,4.40197,27000000.0
2009-01-26 08:30:00,4.39902,4.41059,4.39754,4.40014,27750000.0
2009-01-26 08:35:00,4.40422,4.40632,4.40269,4.40632,3000000.0
2009-01-26 08:40:00,4.39985,4.40951,4.39728,4.4013,28500000.0
2009-01-26 08:45:00,4.40433,4.40944,4.39786,4.40204,27750000.0
2009-01-26 08:50:00,4.40011,4.40828,4.3969,4.40467,36750000.0
2009-01-26 08:55:00,4.40128,4.4062,4.39774,4.40393,5250000.0
2009-01-26 09:00:00,4.40387,4.40715,4.39256,4.40319,34910000.0
2009-01-26 09:05:00,4.40318,4.40552,4.39503,4.40517,15750000.0
2009-01-26 09:10:00,4.39809,4.40591,4.39309,4.39873,26660000.0
2009-01-26 09:15:00,4.40005,4.4078,4.38894,4.40156,34180000.0
2009-01-26 09:20:00,4.40751,4.41348,4.39995,4.40947,34160000.0
2009-01-26 09:25:00,4.40434,4.41412,4.39807,4.40801,33060000.0
2009-01-26 09:30:00,4.4088,4.41528,4.40378,4.41124,34550000.0
2009-01-26 09:35:00,4.41064,4.41505,4.40282,4.41356,23630000.0
2009-01-26 09:40:00,4.41252,4.41252,4.39713,4.40821,37140000.0
2009-01-26 09:45:00,4.41054,4.413,4.39756,4.40828,39390000.0
2009-01-26 09:50:00,4.40839,4.40839,4.39398,4.39472,37900000.0
2009-01-26 09:55:00,4.40196,4.40196,4.38706,4.3984,39380000.0
2009-01-26 10:00:00,4.39495,4.40515,4.38748,4.39459,54400000.0
2009-01-26 10:05:00,4.3946,4.39534,4.37697,4.38691,30400000.0
2009-01-26 10:10:00,4.3834,4.39166,4.37702,4.38707,30390000.0
2009-01-26 10:15:00,4.38679,4.39436,4.37882,4.39012,30020000.0
2009-01-26 10:20:00,4.38261,4.40534,4.37759,4.39979,63770000.0
2009-01-26 10:25:00,4.39906,4.40913,4.39441,4.40427,28910000.0
2009-01-26 10:30:00,4.40385,4.40967,4.39452,4.40453,55920000.0
2009-01-26 10:35:00,4.40285,4.40874,4.39117,4.39489,44650000.0
2009-01-26 10:40:00,4.38829,4.39589,4.38064,4.38962,33760000.0
2009-01-26 10:45:00,4.38474,4.39642,4.3734,4.38237,32630000.0
2009-01-26 10:50:00,4.38029,4.3837,4.37048,4.37328,33010000.0
2009-01-26 10:55:00,4.37899,4.37989,4.36455,4.37429,36020000.0
2009-01-26 11:00:00,4.37809,4.38274,4.36632,4.37771,36410000.0
2009-01-26 11:05:00,4.37987,4.38488,4.37143,4.37516,33760000.0
2009-01-26 11:10:00,4.38094,4.38934,4.37353,4.3756,33390000.0
2009-01-26 11:15:00,4.38244,4.39079,4.37577,4.38428,39770000.0
2009-01-26 11:20:00,4.37413,4.38674,4.37413,4.38068,39770000.0
2009-01-26 11:25:00,4.38034,4.3835,4.37093,4.37569,32640000.0
2009-01-26 11:30:00,4.38371,4.38371,4.36952,4.37944,29260000.0
2009-01-26 11:35:00,4.3716,4.38445,4.36915,4.37185,37890000.0
2009-01-26 11:40:00,4.37344,4.38101,4.36796,4.37922,35640000.0
2009-01-26 11:45:00,4.37882,4.37995,4.36269,4.37364,37510000.0
2009-01-26 11:50:00,4.37718,4.38312,4.37048,4.37762,33400000.0
2009-01-26 11:55:00,4.38189,4.38481,4.37263,4.38352,30760000.0
2009-01-26 12:00:00,4.38013,4.38721,4.37383,4.38593,50280000.0
2009-01-26 12:05:00,4.3781,4.38351,4.37458,4.38118,34890000.0
2009-01-26 12:10:00,4.37664,4.39298,4.37664,4.39068,32630000.0
2009-01-26 12:15:00,4.39156,4.39615,4.38315,4.39468,43140000.0
2009-01-26 12:20:00,4.39475,4.39811,4.38305,4.39475,40150000.0
2009-01-26 12:25:00,4.39371,4.39712,4.38638,4.39594,37510000.0
2009-01-26 12:30:00,4.38656,4.39445,4.37516,4.3801,46140000.0
2009-01-26 12:35:00,4.38456,4.38483,4.37148,4.37706,39390000.0
2009-01-26 12:40:00,4.38395,4.38396,4.37075,4.37384,36760000.0
2009-01-26 12:45:00,4.38232,4.38973,4.3736,4.38246,54410000.0
2009-01-26 12:50:00,4.37788,4.3879,4.36916,4.37492,31150000.0
2009-01-26 12:55:00,4.38178,4.3844,4.37415,4.38271,36770000.0
2009-01-26 13:00:00,4.37639,4.3888,4.37639,4.38371,39770000.0
2009-01-26 13:05:00,4.38267,4.39351,4.37845,4.37903,25890000.0
2009-01-26 13:10:00,4.38351,4.38821,4.37633,4.3872,27760000.0
2009-01-26 13:15:00,4.39113,4.39373,4.37819,4.39047,29250000.0
2009-01-26 13:20:00,4.38548,4.39059,4.37942,4.38476,21010000.0
2009-01-26 13:25:00,4.38727,4.39146,4.37466,4.38879,29280000.0
2009-01-26 13:30:00,4.3879,4.39222,4.37965,4.38825,42790000.0
2009-01-26 13:35:00,4.38989,4.3968,4.38378,4.39119,32650000.0
2009-01-26 13:40:00,4.3841,4.39657,4.3841,4.38896,40160000.0
2009-01-26 13:45:00,4.39592,4.39645,4.38536,4.394,36040000.0
2009-01-26 13:50:00,4.39199,4.39485,4.38701,4.39419,41650000.0
2009-01-26 13:55:00,4.39048,4.39491,4.38187,4.39036,19130000.0
2009-01-26 14:00:00,4.39042,4.39145,4.37148,4.37488,39380000.0
2009-01-26 14:05:00,4.37847,4.38282,4.36765,4.37156,56280000.0
2009-01-26 14:10:00,4.37125,4.37414,4.36095,4.36484,32270000.0
2009-01-26 14:15:00,4.37015,4.37058,4.35471,4.36863,30400000.0
2009-01-26 14:20:00,4.36807,4.36807,4.35683,4.36483,37140000.0
2009-01-26 14:25:00,4.35891,4.36907,4.35431,4.35758,38270000.0
2009-01-26 14:30:00,4.36317,4.36886,4.35434,4.36842,38660000.0
2009-01-26 14:35:00,4.36321,4.37045,4.35266,4.35825,35660000.0
2009-01-26 14:40:00,4.36129,4.37214,4.35355,4.3638,34900000.0
2009-01-26 14:45:00,4.36381,4.36774,4.35637,4.36774,32630000.0
2009-01-26 14:50:00,4.36201,4.37303,4.35268,4.35836,44640000.0
2009-01-26 14:55:00,4.3576,4.35998,4.34815,4.35304,57410000.0
2009-01-26 15:00:00,4.35132,4.35132,4.32091,4.34622,46180000.0
2009-01-26 15:05:00,4.34648,4.35153,4.33809,4.34203,39020000.0
2009-01-26 15:10:00,4.34371,4.34989,4.33362,4.33376,29640000.0
2009-01-26 15:15:00,4.32823,4.33982,4.32823,4.3371,36020000.0
2009-01-26 15:20:00,4.34075,4.34454,4.32989,4.3395,30400000.0
2009-01-26 15:25:00,4.34114,4.34778,4.33427,4.34277,40530000.0
2009-01-26 15:30:00,4.34325,4.34325,4.32682,4.33012,33020000.0
2009-01-26 15:35:00,4.33472,4.33737,4.32447,4.33452,31510000.0
2009-01-26 15:40:00,4.33404,4.33696,4.31985,4.33112,51030000.0
2009-01-26 15:45:00,4.33256,4.33256,4.31022,4.3233,46140000.0
2009-01-26 15:50:00,4.32495,4.32495,4.30981,4.3104,32260000.0
2009-01-26 15:55:00,4.31715,4.31722,4.30027,4.30161,31900000.0
2009-01-26 16:00:00,4.31138,4.31411,4.29749,4.30588,45780000.0
2009-01-26 16:05:00,4.3066,4.31071,4.29866,4.31071,29640000.0
2009-01-26 16:10:00,4.30381,4.31187,4.29914,4.30181,38640000.0
2009-01-26 16:15:00,4.31128,4.32105,4.30243,4.32003,35630000.0
2009-01-26 16:20:00,4.32088,4.32526,4.31083,4.32224,46150000.0
2009-01-26 16:25:00,4.31674,4.32905,4.31674,4.32362,49910000.0
2009-01-26 16:30:00,4.32766,4.34106,4.31766,4.33559,37180000.0
2009-01-26 16:35:00,4.33623,4.3434,4.32591,4.33995,28520000.0
2009-01-26 16:40:00,4.3397,4.34112,4.32601,4.33087,34910000.0
2009-01-26 16:45:00,4.33659,4.34023,4.32566,4.3318,42770000.0
2009-01-26 16:50:00,4.33537,4.33846,4.3264,4.33578,33390000.0
2009-01-26 16:55:00,4.33149,4.33854,4.32422,4.33718,39420000.0
2009-01-26 17:00:00,4.33717,4.34049,4.32532,4.33748,49900000.0
2009-01-26 17:05:00,4.33559,4.33736,4.32477,4.33487,34540000.0
2009-01-26 17:10:00,4.33304,4.33925,4.32053,4.33577,34890000.0
2009-01-26 17:15:00,4.3314,4.34967,4.33076,4.3407,43530000.0
2009-01-26 17:20:00,4.34335,4.35162,4.33942,4.34982,32250000.0
2009-01-26 17:25:00,4.34964,4.35219,4.33683,4.35033,31510000.0
2009-01-26 17:30:00,4.35252,4.35516,4.34196,4.3481,33030000.0
2009-01-26 17:35:00,4.34717,4.36419,4.34717,4.35873,37140000.0
2009-01-26 17:40:00,4.3574,4.36572,4.35096,4.36081,40520000.0
2009-01-26 17:45:00,4.35877,4.36507,4.35187,4.36301,40150000.0
2009-01-26 17:50:00,4.36202,4.36549,4.35239,4.36308,31510000.0
2009-01-26 17:55:00,4.35581,4.36814,4.35581,4.36738,26640000.0
2009-01-26 18:00:00,4.36884,4.37112,4.35809,4.35888,31880000.0
2009-01-26 18:05:00,4.36599,4.37106,4.35456,4.36812,36030000.0
2009-01-26 18:10:00,4.36444,4.37826,4.36332,4.36467,29260000.0
2009-01-26 18:15:00,4.37564,4.3764,4.36156,4.37013,53650000.0
2009-01-26 18:20:00,4.37587,4.38072,4.37002,4.37924,28520000.0
2009-01-26 18:25:00,4.3809,4.3828,4.36933,4.37256,47670000.0
2009-01-26 18:30:00,4.37422,4.3783,4.36408,4.37002,35630000.0
2009-01-26 18:35:00,4.36855,4.37961,4.3631,4.37332,32270000.0
2009-01-26 18:40:00,4.37624,4.37979,4.36454,4.36788,34530000.0
2009-01-26 18:45:00,4.3792,4.38087,4.37051,4.37896,28150000.0
2009-01-26 18:50:00,4.37838,4.38029,4.36796,4.37867,28150000.0
2009-01-26 18:55:00,4.37743,4.38357,4.36951,4.38123,32640000.0
2009-01-26 19:00:00,4.38252,4.38618,4.37386,4.38334,25520000.0
2009-01-26 19:05:00,4.37848,4.38354,4.37375,4.38121,29260000.0
2009-01-26 19:10:00,4.37282,4.38295,4.37207,4.37646,32640000.0
2009-01-26 19:15:00,4.38422,4.38904,4.37695,4.3841,29290000.0
2009-01-26 19:20:00,4.38932,4.39045,4.37964,4.38966,27020000.0
2009-01-26 19:25:00,4.38099,4.40261,4.38099,4.3987,24770000.0
2009-01-26 19:30:00,4.40197,4.40342,4.3881,4.39706,31910000.0
2009-01-26 19:35:00,4.39037,4.40329,4.39037,4.40135,29250000.0
2009-01-26 19:40:00,4.39542,4.40136,4.39102,4.4001,18760000.0
2009-01-26 19:45:00,4.40159,4.40181,4.39029,4.39549,31510000.0
2009-01-26 19:50:00,4.38677,4.39598,4.38389,4.38855,33390000.0
2009-01-26 19:55:00,4.38708,4.39378,4.38105,4.38578,34510000.0
2009-01-26 20:00:00,4.38643,4.38724,4.3707,4.37759,51020000.0
2009-01-26 20:05:00,4.38186,4.38429,4.36847,4.38172,30390000.0
2009-01-26 20:10:00,4.38285,4.38568,4.36535,4.36849,26260000.0
2009-01-26 20:15:00,4.38052,4.38411,4.36446,4.37399,28880000.0
2009-01-26 20:20:00,4.37535,4.38565,4.36631,4.37515,28890000.0
2009-01-26 20:25:00,4.37903,4.38391,4.37475,4.37798,33000000.0
2009-01-26 20:30:00,4.37679,4.38701,4.37459,4.384,15390000.0
2009-01-26 20:35:00,4.3828,4.38602,4.37156,4.38572,30750000.0
2009-01-26 20:40:00,4.38672,4.38672,4.37442,4.38291,36000000.0
2009-01-26 20:45:00,4.38229,4.38674,4.37757,4.38437,18380000.0
2009-01-26 20:50:00,4.38544,4.38953,4.3763,4.38741,52880000.0
2009-01-26 20:55:00,4.388,4.39181,4.3795,4.38299,25880000.0
2009-01-26 21:00:00,4.38982,4.39067,4.37828,4.38483,32260000.0
2009-01-26 21:05:00,4.39169,4.39592,4.37999,4.38942,31130000.0
2009-01-26 21:10:00,4.39363,4.39363,4.38111,4.38421,21390000.0
2009-01-26 21:15:00,4.38853,4.39262,4.38142,4.39066,22910000.0
2009-01-26 21:20:00,4.38951,4.3912,4.37692,4.38807,24770000.0
2009-01-26 21:25:00,4.38129,4.39164,4.37883,4.38108,60000000.0
2009-01-26 21:30:00,4.38281,4.38857,4.37674,4.38816,16500000.0
2009-01-26 21:35:00,4.38445,4.39344,4.3818,4.38562,28500000.0
2009-01-26 21:40:00,4.38561,4.39277,4.37994,4.38628,29250000.0
2009-01-26 21:45:00,4.38652,4.39401,4.38412,4.38977,25500000.0
2009-01-26 21:50:00,4.3848,4.39178,4.3814,4.38775,25500000.0
2009-01-26 21:55:00,4.38246,4.39278,4.38246,4.38705,6750000.0
2009-01-26 22:00:00,4.38664,4.39323,4.38547,4.38547,10880000.0
2009-01-26 22:05:00,4.38747,4.38747,4.37514,4.3817,19130000.0
2009-01-26 22:10:00,4.38162,4.38941,4.37565,4.38024,47250000.0
2009-01-26 22:15:00,4.37927,4.38532,4.37585,4.3814,14250000.0
2009-01-26 22:20:00,4.38343,4.3885,4.37463,4.38062,40540000.0
2009-01-26 22:25:00,4.38456,4.38696,4.375,4.3841,17650000.0
2009-01-26 22:30:00,4.3793,4.38915,4.37519,4.3851,62690000.0
2009-01-26 22:35:00,4.387,4.38756,4.38195,4.38195,5250000.0
2009-01-26 22:40:00,4.38109,4.39236,4.37952,4.38566,24390000.0
2009-01-26 22:45:00,4.38122,4.38871,4.37298,4.385,31140000.0
2009-01-26 22:50:00,4.3823,4.38776,4.37683,4.37836,18030000.0
2009-01-26 22:55:00,4.37899,4.38369,4.37189,4.38195,25890000.0
2009-01-26 23:00:00,4.37976,4.38812,4.37512,4.38466,19130000.0
2009-01-26 23:05:00,4.38338,4.38338,4.37246,4.37903,15390000.0
2009-01-26 23:10:00,4.3755,4.3839,4.3755,4.38387,5250000.0
2009-01-26 23:15:00,4.38622,4.38761,4.37633,4.38728,12760000.0
2009-01-26 23:20:00,4.3806,4.38522,4.37365,4.38019,7500000.0
2009-01-26 23:25:00,4.38007,4.38867,4.37793,4.38634,12750000.0
2009-01-26 23:30:00,4.38367,4.38783,4.37669,4.38252,36380000.0
2009-01-26 23:35:00,4.38174,4.38478,4.37829,4.3813,6750000.0
2009-01-26 23:40:00,4.37953,4.39107,4.37551,4.37551,36010000.0
2009-01-26 23:45:00,4.38212,4.38685,4.37221,4.37944,43500000.0
2009-01-27 00:00:00,4.37815,4.39407,4.37671,4.38976,32250000.0
2009-01-27 00:05:00,4.39022,4.39022,4.38221,4.38221,5250000.0
2009-01-27 00:10:00,4.38614,4.39541,4.38306,4.38965,33000000.0
2009-01-27 00:15:00,4.38772,4.39521,4.38532,4.39097,25500000.0
2009-01-27 00:20:00,4.38906,4.39387,4.38316,4.38856,17260000.0
2009-01-27 00:25:00,4.38774,4.39312,4.38615,4.38724,9000000.0
2009-01-27 00:30:00,4.39367,4.39843,4.38406,4.39178,24780000.0
2009-01-27 00:40:00,4.38519,4.39432,4.38449,4.38927,25500000.0
2009-01-27 00:45:00,4.38732,4.39481,4.38492,4.39057,21000000.0
2009-01-27 00:55:00,4.3838,4.39269,4.3838,4.39029,2250000.0
2009-01-27 01:00:00,4.38733,4.39311,4.38322,4.39186,6000000.0
2009-01-27 01:05:00,4.38482,4.39231,4.36942,4.36942,33000000.0
2009-01-27 01:15:00,4.38075,4.39007,4.37691,4.38901,10500000.0
2009-01-27 01:25:00,4.38744,4.39553,4.38518,4.39297,5250000.0
2009-01-27 01:30:00,4.38752,4.39501,4.38512,4.39077,23260000.0
2009-01-27 01:40:00,4.39261,4.39346,4.38887,4.39346,3750000.0
2009-01-27 01:45:00,4.38954,4.39398,4.38522,4.38933,9000000.0
2009-01-27 02:00:00,4.38741,4.39822,4.37829,4.38466,51000000.0
2009-01-27 02:05:00,4.38239,4.38239,4.38232,4.38232,1500000.0
2009-01-27 02:15:00,4.38442,4.39191,4.38202,4.38767,25500000.0
2009-01-27 02:20:00,4.38293,4.39053,4.37998,4.38628,25500000.0
2009-01-27 02:25:00,4.3841,4.39377,4.38045,4.38045,27000000.0
2009-01-27 02:30:00,4.38502,4.39251,4.38262,4.38827,25500000.0
2009-01-27 02:35:00,4.38988,4.39246,4.37712,4.38277,33750000.0
2009-01-27 02:40:00,4.38372,4.39121,4.38132,4.39096,27000000.0
2009-01-27 02:45:00,4.37881,4.38587,4.37491,4.38513,27000000.0
2009-01-27 02:50:00,4.37554,4.37929,4.36096,4.36342,36750000.0
2009-01-27 02:55:00,4.36174,4.38035,4.35229,4.35635,30750000.0
2009-01-27 03:00:00,4.36197,4.36822,4.35415,4.35415,30750000.0
2009-01-27 03:10:00,4.36643,4.37368,4.35262,4.35827,36750000.0
2009-01-27 03:15:00,4.35872,4.36621,4.35632,4.36197,25500000.0
2009-01-27 03:25:00,4.35785,4.36634,4.35565,4.36062,25500000.0
2009-01-27 03:30:00,4.35882,4.36631,4.35642,4.36207,25500000.0
2009-01-27 03:45:00,4.36127,4.36716,4.35604,4.3611,33000000.0
2009-01-27 03:50:00,4.35586,4.36515,4.35244,4.36043,25500000.0
2009-01-27 04:00:00,4.35892,4.36641,4.35652,4.36217,25500000.0
2009-01-27 04:15:00,4.35852,4.36601,4.35612,4.36177,25500000.0
2009-01-27 04:20:00,4.35824,4.36688,4.35604,4.36007,25500000.0
2009-01-27 04:25:00,4.35772,4.36521,4.35532,4.35814,27750000.0
2009-01-27 04:30:00,4.35892,4.36641,4.35652,4.36217,21000000.0
2009-01-27 04:40:00,4.35724,4.36719,4.35551,4.35953,25500000.0
2009-01-27 04:45:00,4.35862,4.36611,4.35607,4.35944,30750000.0
2009-01-27 04:50:00,4.3637,4.36911,4.35479,4.36668,19500000.0
2009-01-27 04:55:00,4.35645,4.36817,4.35482,4.36208,54380000.0
2009-01-27 05:00:00,4.36145,4.36621,4.3531,4.36393,40130000.0
2009-01-27 05:05:00,4.36742,4.36944,4.35742,4.36538,45390000.0
2009-01-27 05:10:00,4.3577,4.36858,4.35389,4.36469,57400000.0
2009-01-27 05:15:00,4.35664,4.36681,4.35529,4.36072,31880000.0
2009-01-27 05:20:00,4.35801,4.36749,4.35465,4.3647,45750000.0
2009-01-27 05:25:00,4.36579,4.36943,4.35515,4.3632,43500000.0
2009-01-27 05:30:00,4.36657,4.36912,4.35777,4.36694,23250000.0
2009-01-27 05:35:00,4.367,4.36988,4.35835,4.36156,30000000.0
2009-01-27 05:40:00,4.36327,4.3672,4.35626,4.36246,44250000.0
2009-01-27 05:45:00,4.3663,4.36985,4.35682,4.3595,40500000.0
2009-01-27 05:50:00,4.36069,4.3667,4.35387,4.3661,24380000.0
2009-01-27 05:55:00,4.36509,4.36641,4.35441,4.36186,56250000.0
2009-01-27 06:00:00,4.36147,4.36698,4.35619,4.3609,28880000.0
2009-01-27 06:05:00,4.36281,4.37446,4.3557,4.36331,31500000.0
2009-01-27 06:10:00,4.36692,4.36848,4.35627,4.36202,45000000.0
2009-01-27 06:15:00,4.36172,4.36511,4.35417,4.36069,42000000.0
2009-01-27 06:20:00,4.36572,4.36907,4.35615,4.36299,59250000.0
2009-01-27 06:25:00,4.36598,4.36837,4.35807,4.36294,38630000.0
2009-01-27 06:30:00,4.36666,4.36671,4.35456,4.36123,28500000.0
2009-01-27 06:35:00,4.36077,4.36839,4.35433,4.35989,26630000.0
2009-01-27 06:40:00,4.36357,4.36447,4.35426,4.35426,9750000.0
2009-01-27 06:45:00,4.36106,4.3653,4.35498,4.36323,9000000.0
2009-01-27 06:50:00,4.35739,4.36661,4.35554,4.36022,25500000.0
2009-01-27 07:00:00,4.35872,4.36621,4.34211,4.34211,42750000.0
2009-01-27 07:05:00,4.34062,4.35195,4.33706,4.34262,39000000.0
2009-01-27 07:10:00,4.34468,4.35963,4.33939,4.3506,23250000.0
2009-01-27 07:15:00,4.35656,4.35656,4.35215,4.35215,1500000.0
2009-01-27 07:20:00,4.34917,4.36421,4.34364,4.35655,27750000.0
2009-01-27 07:30:00,4.35482,4.36231,4.35242,4.35807,21000000.0
2009-01-27 07:35:00,4.35823,4.36258,4.35151,4.35888,6750000.0
2009-01-27 07:40:00,4.34925,4.34925,4.3475,4.3475,1500000.0
2009-01-27 07:45:00,4.35376,4.35388,4.34512,4.34512,7500000.0
2009-01-27 07:50:00,4.35034,4.3507,4.34358,4.34488,8250000.0
2009-01-27 07:55:00,4.34892,4.35657,4.34597,4.35293,12000000.0
2009-01-27 08:00:00,4.34679,4.35436,4.33237,4.33659,49500000.0
2009-01-27 08:05:00,4.33608,4.34194,4.3292,4.33405,29250000.0
2009-01-27 08:10:00,4.33875,4.34215,4.32922,4.33477,25500000.0
2009-01-27 08:15:00,4.33858,4.33971,4.32085,4.32085,26630000.0
2009-01-27 08:20:00,4.33376,4.34011,4.32103,4.33011,31880000.0
2009-01-27 08:25:00,4.328,4.3482,4.32582,4.34582,33760000.0
2009-01-27 08:30:00,4.33573,4.34713,4.33251,4.33301,35250000.0
2009-01-27 08:35:00,4.33394,4.3512,4.33392,4.3482,26270000.0
2009-01-27 08:40:00,4.34359,4.35106,4.34061,4.34501,25500000.0
2009-01-27 08:45:00,4.34386,4.35301,4.34073,4.34451,25500000.0
2009-01-27 08:50:00,4.34372,4.35223,4.34166,4.34469,25500000.0
2009-01-27 09:00:00,4.34897,4.35128,4.33698,4.34739,28880000.0
2009-01-27 09:05:00,4.34681,4.35083,4.34146,4.34871,18380000.0
2009-01-27 09:10:00,4.33765,4.35718,4.33559,4.35329,34520000.0
2009-01-27 09:15:00,4.35582,4.35826,4.34464,4.3482,36770000.0
2009-01-27 09:20:00,4.35265,4.35407,4.33431,4.34426,34900000.0
2009-01-27 09:25:00,4.33934,4.35195,4.33382,4.3474,38280000.0
2009-01-27 09:30:00,4.34645,4.35129,4.32977,4.33863,35280000.0
2009-01-27 09:35:00,4.34064,4.34786,4.3302,4.33971,25900000.0
2009-01-27 09:40:00,4.33849,4.34295,4.32903,4.33836,36400000.0
2009-01-27 09:45:00,4.34257,4.34572,4.33028,4.33927,39020000.0
2009-01-27 09:50:00,4.34388,4.3474,4.33337,4.33369,38640000.0
2009-01-27 09:55:00,4.33841,4.34384,4.32733,4.33693,38290000.0
2009-01-27 10:00:00,4.33631,4.3454,4.32981,4.33634,54030000.0
2009-01-27 10:05:00,4.33548,4.33782,4.31649,4.32476,31140000.0
2009-01-27 10:10:00,4.32226,4.33162,4.3172,4.32311,30020000.0
2009-01-27 10:15:00,4.32438,4.34098,4.32287,4.33997,35640000.0
2009-01-27 10:20:00,4.33418,4.34186,4.32044,4.32778,63020000.0
2009-01-27 10:25:00,4.32828,4.33544,4.32194,4.32711,33780000.0
2009-01-27 10:30:00,4.32447,4.33025,4.31829,4.3261,36770000.0
2009-01-27 10:35:00,4.32212,4.32725,4.31563,4.32164,37140000.0
2009-01-27 10:40:00,4.32017,4.32549,4.31067,4.3243,33760000.0
2009-01-27 10:45:00,4.31743,4.32479,4.31175,4.32445,32630000.0
2009-01-27 10:50:00,4.32238,4.32515,4.31155,4.31848,33010000.0
2009-01-27 10:55:00,4.32436,4.32467,4.31368,4.31858,37130000.0
2009-01-27 11:00:00,4.32037,4.32272,4.30452,4.30696,38260000.0
2009-01-27 11:05:00,4.307,4.31326,4.29903,4.30016,33760000.0
2009-01-27 11:10:00,4.30715,4.3094,4.29619,4.29619,32270000.0
2009-01-27 11:15:00,4.30165,4.31066,4.29624,4.30642,39400000.0
2009-01-27 11:20:00,4.29572,4.30899,4.29572,4.30642,39770000.0
2009-01-27 11:25:00,4.30565,4.31076,4.29336,4.30019,33380000.0
2009-01-27 11:30:00,4.30476,4.31205,4.30034,4.30925,29260000.0
2009-01-27 11:35:00,4.30974,4.31185,4.29897,4.30277,33770000.0
2009-01-27 11:40:00,4.30967,4.31097,4.29941,4.30963,39400000.0
2009-01-27 11:45:00,4.30816,4.31206,4.29847,4.30877,36030000.0
2009-01-27 11:50:00,4.31264,4.32503,4.30699,4.31341,33030000.0
2009-01-27 11:55:00,4.31767,4.32031,4.30559,4.31844,31500000.0
2009-01-27 12:00:00,4.31427,4.32616,4.31168,4.32501,52130000.0
2009-01-27 12:05:00,4.31837,4.3289,4.31837,4.32746,34890000.0
2009-01-27 12:10:00,4.3223,4.32809,4.32011,4.32377,32260000.0
2009-01-27 12:15:00,4.32593,4.32644,4.31531,4.32479,43140000.0
2009-01-27 12:20:00,4.32654,4.32837,4.3158,4.32742,40150000.0
2009-01-27 12:25:00,4.32279,4.32929,4.3197,4.32868,36770000.0
2009-01-27 12:30:00,4.31924,4.33029,4.31874,4.32561,46140000.0
2009-01-27 12:35:00,4.32839,4.32895,4.31449,4.32143,39390000.0
2009-01-27 12:40:00,4.32938,4.33378,4.31952,4.32488,29270000.0
2009-01-27 12:45:00,4.33072,4.33322,4.3203,4.32577,55530000.0
2009-01-27 12:50:00,4.3219,4.33816,4.31869,4.32343,31140000.0
2009-01-27 12:55:00,4.32924,4.3302,4.31888,4.3285,37150000.0
2009-01-27 13:00:00,4.32114,4.33222,4.31977,4.32596,40890000.0
2009-01-27 13:05:00,4.32558,4.32803,4.31674,4.32162,25900000.0
2009-01-27 13:10:00,4.32541,4.3285,4.31621,4.32578,33020000.0
2009-01-27 13:15:00,4.3284,4.3287,4.31367,4.32221,27020000.0
2009-01-27 13:20:00,4.32346,4.3289,4.31839,4.32762,36030000.0
2009-01-27 13:25:00,4.32592,4.33311,4.31876,4.33083,35290000.0
2009-01-27 13:30:00,4.33002,4.33997,4.32155,4.33861,43530000.0
2009-01-27 13:35:00,4.33412,4.35132,4.32933,4.34797,53290000.0
2009-01-27 13:40:00,4.33891,4.34996,4.33865,4.34392,40150000.0
2009-01-27 13:45:00,4.34937,4.35013,4.34016,4.35003,37890000.0
2009-01-27 13:50:00,4.34977,4.35263,4.3427,4.35089,40910000.0
2009-01-27 13:55:00,4.34771,4.35115,4.34098,4.35115,36780000.0
2009-01-27 14:00:00,4.34772,4.3516,4.33843,4.34409,37900000.0
2009-01-27 14:05:00,4.3484,4.35051,4.33691,4.34382,56650000.0
2009-01-27 14:10:00,4.34533,4.35103,4.33649,4.34619,31530000.0
2009-01-27 14:15:00,4.34891,4.34994,4.33816,4.34702,31510000.0
2009-01-27 14:20:00,4.34386,4.35357,4.34341,4.35357,36020000.0
2009-01-27 14:25:00,4.34872,4.35486,4.34255,4.34856,38270000.0
2009-01-27 14:30:00,4.35356,4.35647,4.34289,4.35405,39390000.0
2009-01-27 14:35:00,4.35045,4.35797,4.34563,4.35232,34540000.0
2009-01-27 14:40:00,4.3549,4.36061,4.34401,4.35557,34540000.0
2009-01-27 14:45:00,4.35243,4.3571,4.34554,4.3571,31520000.0
2009-01-27 14:50:00,4.35051,4.35875,4.33499,4.34622,44270000.0
2009-01-27 14:55:00,4.34301,4.35108,4.33252,4.35071,56290000.0
2009-01-27 15:00:00,4.35362,4.35503,4.34055,4.34513,48410000.0
2009-01-27 15:05:00,4.34404,4.34787,4.33146,4.33871,39020000.0
2009-01-27 15:10:00,4.34412,4.35007,4.33306,4.35007,29640000.0
2009-01-27 15:15:00,4.34676,4.35536,4.34223,4.35069,35280000.0
2009-01-27 15:20:00,4.35392,4.3549,4.34133,4.35079,30010000.0
2009-01-27 15:25:00,4.35387,4.35605,4.34403,4.35168,33390000.0
2009-01-27 15:30:00,4.35133,4.35256,4.3368,4.34219,32280000.0
2009-01-27 15:35:00,4.34725,4.34943,4.33783,4.34903,29650000.0
2009-01-27 15:40:00,4.34891,4.36353,4.3392,4.35909,50650000.0
2009-01-27 15:45:00,4.36032,4.36767,4.34368,4.35267,45400000.0
2009-01-27 15:50:00,4.35535,4.35813,4.34102,4.34224,31140000.0
2009-01-27 15:55:00,4.35095,4.35701,4.3414,4.34524,31890000.0
2009-01-27 16:00:00,4.35088,4.35316,4.34162,4.35255,45770000.0
2009-01-27 16:05:00,4.35248,4.36135,4.34458,4.35848,30020000.0
2009-01-27 16:10:00,4.35284,4.36345,4.34666,4.34689,37900000.0
2009-01-27 16:15:00,4.35883,4.36803,4.34957,4.36655,34890000.0
2009-01-27 16:20:00,4.3645,4.36787,4.35153,4.36471,46520000.0
2009-01-27 16:25:00,4.35889,4.37785,4.35734,4.37676,49910000.0
2009-01-27 16:30:00,4.37947,4.39206,4.37041,4.3875,38280000.0
2009-01-27 16:35:00,4.38807,4.38807,4.37386,4.38405,27770000.0
2009-01-27 16:40:00,4.38377,4.38569,4.3713,4.38153,35650000.0
2009-01-27 16:45:00,4.38497,4.39207,4.3757,4.38721,42780000.0
2009-01-27 16:50:00,4.3915,4.39787,4.38451,4.39424,33020000.0
2009-01-27 16:55:00,4.39053,4.39705,4.37947,4.39249,42390000.0
2009-01-27 17:00:00,4.39299,4.40662,4.38199,4.40198,49890000.0
2009-01-27 17:05:00,4.4033,4.41833,4.39461,4.40613,36390000.0
2009-01-27 17:10:00,4.40726,4.40726,4.38631,4.39986,35260000.0
2009-01-27 17:15:00,4.39593,4.40347,4.37803,4.37965,43150000.0
2009-01-27 17:20:00,4.38387,4.38907,4.3752,4.38121,31140000.0
2009-01-27 17:25:00,4.38063,4.38299,4.37209,4.38114,30030000.0
2009-01-27 17:30:00,4.38299,4.38299,4.36709,4.37458,33020000.0
2009-01-27 17:35:00,4.37366,4.38338,4.37035,4.37973,37140000.0
2009-01-27 17:40:00,4.37813,4.38405,4.36909,4.3792,39770000.0
2009-01-27 17:45:00,4.37818,4.38241,4.3694,4.38041,40140000.0
2009-01-27 17:50:00,4.38052,4.38692,4.37416,4.38488,31140000.0
2009-01-27 17:55:00,4.37713,4.3873,4.37405,4.38399,27380000.0
2009-01-27 18:00:00,4.38503,4.38869,4.37588,4.38628,35650000.0
2009-01-27 18:05:00,4.38623,4.38802,4.37081,4.37627,36030000.0
2009-01-27 18:10:00,4.37369,4.38684,4.37281,4.38127,32270000.0
2009-01-27 18:15:00,4.38853,4.38853,4.36896,4.37946,46170000.0
2009-01-27 18:20:00,4.37915,4.38002,4.36973,4.37392,24380000.0
2009-01-27 18:25:00,4.37916,4.3853,4.3714,4.38041,36770000.0
2009-01-27 18:30:00,4.38002,4.38488,4.37185,4.38048,34140000.0
2009-01-27 18:35:00,4.37032,4.38102,4.36742,4.3786,34890000.0
2009-01-27 18:40:00,4.37753,4.37941,4.36824,4.36951,27010000.0
2009-01-27 18:45:00,4.37913,4.37938,4.37082,4.3788,22500000.0
2009-01-27 18:50:00,4.37698,4.37948,4.35552,4.35552,30020000.0
2009-01-27 18:55:00,4.36738,4.37118,4.35793,4.37105,33380000.0
2009-01-27 19:00:00,4.37119,4.37428,4.36538,4.37154,24380000.0
2009-01-27 19:05:00,4.37039,4.37492,4.36302,4.37272,19880000.0
2009-01-27 19:10:00,4.36596,4.37499,4.3631,4.36809,13140000.0
2009-01-27 19:15:00,4.37075,4.3733,4.36733,4.36733,3750000.0
2009-01-27 19:20:00,4.3689,4.3737,4.36131,4.36921,25530000.0
2009-01-27 19:25:00,4.37148,4.37242,4.36302,4.37242,7500000.0
2009-01-27 19:30:00,4.37212,4.37262,4.36283,4.37142,21750000.0
2009-01-27 19:35:00,4.37151,4.37402,4.36739,4.37244,13510000.0
2009-01-27 19:40:00,4.37282,4.37433,4.36309,4.37173,12380000.0
2009-01-27 19:45:00,4.37022,4.37771,4.36496,4.36841,33000000.0
2009-01-27 19:50:00,4.36801,4.38117,4.36801,4.37344,4500000.0
2009-01-27 19:55:00,4.36849,4.37881,4.3641,4.37826,33000000.0
2009-01-27 20:00:00,4.37921,4.37921,4.37206,4.3738,12000000.0
2009-01-27 20:05:00,4.36959,4.38013,4.36818,4.37384,25500000.0
2009-01-27 20:10:00,4.37018,4.37919,4.36782,4.37193,27750000.0
2009-01-27 20:15:00,4.36962,4.38016,4.36849,4.37365,27750000.0
2009-01-27 20:20:00,4.3827,4.38864,4.37328,4.37973,37500000.0
2009-01-27 20:25:00,4.3873,4.39187,4.3768,4.38282,34500000.0
2009-01-27 20:30:00,4.38232,4.39335,4.3799,4.38422,51000000.0
2009-01-27 20:35:00,4.38822,4.38822,4.37558,4.38666,6750000.0
2009-01-27 20:40:00,4.38221,4.38815,4.36802,4.38123,27400000.0
2009-01-27 20:45:00,4.38227,4.39121,4.38227,4.38384,7500000.0
2009-01-27 20:50:00,4.38207,4.39174,4.37865,4.38631,54000000.0
2009-01-27 20:55:00,4.3783,4.38772,4.37519,4.38098,25500000.0
2009-01-27 21:00:00,4.38382,4.39131,4.38142,4.38707,25500000.0
2009-01-27 21:05:00,4.38635,4.39153,4.37814,4.3848,18750000.0
2009-01-27 21:10:00,4.3836,4.39169,4.37798,4.38736,34500000.0
2009-01-27 21:15:00,4.38374,4.3933,4.37197,4.38333,55500000.0
2009-01-27 21:20:00,4.37817,4.38902,4.37268,4.37606,60000000.0
2009-01-27 21:30:00,4.37943,4.38732,4.37592,4.38103,51000000.0
2009-01-27 21:35:00,4.37696,4.38678,4.37209,4.37713,35630000.0
2009-01-27 21:40:00,4.37855,4.38691,4.37224,4.38451,15380000.0
2009-01-27 21:45:00,4.38447,4.3879,4.38447,4.38486,3000000.0
2009-01-27 21:55:00,4.38277,4.39119,4.37593,4.38016,53250000.0
2009-01-27 22:00:00,4.38262,4.39011,4.38022,4.38587,25500000.0
2009-01-27 22:05:00,4.38595,4.38789,4.37711,4.37837,27760000.0
2009-01-27 22:10:00,4.38157,4.38157,4.37162,4.37727,22500000.0
2009-01-27 22:15:00,4.38219,4.38501,4.37284,4.38397,28130000.0
2009-01-27 22:20:00,4.3847,4.39257,4.37605,4.3856,47670000.0
2009-01-27 22:25:00,4.38753,4.3908,4.37536,4.38865,27760000.0
2009-01-27 22:30:00,4.3854,4.3932,4.38015,4.38825,34140000.0
2009-01-27 22:35:00,4.38295,4.39148,4.38295,4.38494,16130000.0
2009-01-27 22:40:00,4.39418,4.39624,4.38644,4.39478,12010000.0
2009-01-27 22:45:00,4.38988,4.40227,4.38699,4.40016,29290000.0
2009-01-27 22:50:00,4.38936,4.3968,4.38936,4.39105,5250000.0
2009-01-27 22:55:00,4.39808,4.39808,4.38547,4.39283,18000000.0
2009-01-27 23:00:00,4.39586,4.40404,4.38952,4.40014,25520000.0
2009-01-27 23:05:00,4.39895,4.39969,4.3941,4.39805,3380000.0
2009-01-27 23:10:00,4.39207,4.40294,4.38835,4.39166,19510000.0
2009-01-27 23:15:00,4.40012,4.40151,4.39023,4.40118,13130000.0
2009-01-27 23:20:00,4.39413,4.39839,4.38709,4.3924,7500000.0
2009-01-27 23:25:00,4.39843,4.40246,4.39032,4.39952,20250000.0
2009-01-27 23:30:00,4.39532,4.39825,4.38746,4.3929,24750000.0
2009-01-27 23:35:00,4.38554,4.39449,4.38257,4.38816,30750000.0
2009-01-27 23:40:00,4.39269,4.3929,4.3853,4.38893,6000000.0
2009-01-27 23:45:00,4.39495,4.39985,4.38733,4.39217,35250000.0
2009-01-27 23:50:00,4.39169,4.39662,4.38881,4.39279,12750000.0
2009-01-27 23:55:00,4.39505,4.39722,4.38468,4.39627,23250000.0
2009-01-28 00:00:00,4.38991,4.39925,4.38857,4.39572,42000000.0
2009-01-28 00:05:00,4.38884,4.39977,4.38697,4.39384,21000000.0
2009-01-28 00:10:00,4.38992,4.39831,4.38681,4.39062,31130000.0
2009-01-28 00:15:00,4.39377,4.39609,4.38812,4.39609,1880000.0
2009-01-28 00:20:00,4.38932,4.39897,4.38746,4.39231,25500000.0
2009-01-28 00:25:00,4.39586,4.39598,4.38666,4.39122,6760000.0
2009-01-28 00:30:00,4.39687,4.39687,4.38812,4.38812,3000000.0
2009-01-28 00:35:00,4.39582,4.39615,4.38393,4.39494,16500000.0
2009-01-28 00:40:00,4.39549,4.39549,4.38813,4.38813,3000000.0
2009-01-28 00:45:00,4.39117,4.39922,4.38777,4.39179,42000000.0
2009-01-28 00:50:00,4.39185,4.39767,4.39185,4.39279,3000000.0
2009-01-28 00:55:00,4.38748,4.39701,4.38367,4.38904,30750000.0
2009-01-28 01:00:00,4.39233,4.39811,4.38663,4.39291,18750000.0
2009-01-28 01:05:00,4.39589,4.39589,4.38872,4.39003,8250000.0
2009-01-28 01:10:00,4.3868,4.39894,4.38423,4.39312,42000000.0
2009-01-28 01:15:00,4.39283,4.39759,4.38822,4.38822,5250000.0
2009-01-28 01:20:00,4.3909,4.39438,4.38625,4.39407,6000000.0
2009-01-28 01:25:00,4.38821,4.39716,4.38529,4.39298,5250000.0
2009-01-28 01:30:00,4.38782,4.39531,4.38211,4.38741,29630000.0
2009-01-28 01:35:00,4.38863,4.39379,4.382,4.39183,17630000.0
2009-01-28 01:45:00,4.38963,4.39428,4.38552,4.38963,9000000.0
2009-01-28 01:50:00,4.39348,4.39728,4.38488,4.38488,6750000.0
2009-01-28 02:00:00,4.38812,4.39795,4.38744,4.39088,25500000.0
2009-01-28 02:15:00,4.38812,4.39561,4.38572,4.39137,25500000.0
2009-01-28 02:25:00,4.38752,4.39545,4.38489,4.38896,25500000.0
2009-01-28 02:30:00,4.38812,4.39561,4.38572,4.39137,25500000.0
2009-01-28 02:45:00,4.38782,4.39531,4.38542,4.39107,25500000.0
2009-01-28 02:55:00,4.38902,4.39651,4.38519,4.38966,31500000.0
2009-01-28 03:00:00,4.38722,4.39598,4.38722,4.39598,1500000.0
2009-01-28 03:10:00,4.38948,4.3979,4.38769,4.39287,25500000.0
2009-01-28 03:15:00,4.39062,4.39811,4.38822,4.39387,25500000.0
2009-01-28 03:20:00,4.3903,4.39936,4.38852,4.39277,25500000.0
2009-01-28 03:25:00,4.39032,4.39985,4.38662,4.39269,27000000.0
2009-01-28 03:30:00,4.39032,4.39781,4.38708,4.39488,35250000.0
2009-01-28 03:45:00,4.39307,4.39761,4.39012,4.39761,7500000.0
2009-01-28 03:55:00,4.3898,4.39714,4.38553,4.39276,21000000.0
2009-01-28 04:00:00,4.39646,4.39646,4.38602,4.38842,14250000.0
2009-01-28 04:10:00,4.38909,4.39678,4.38668,4.39225,28500000.0
2009-01-28 04:15:00,4.39645,4.39751,4.38635,4.39151,27000000.0
2009-01-28 04:20:00,4.38973,4.40058,4.38807,4.39241,25500000.0
2009-01-28 04:30:00,4.39072,4.39821,4.38742,4.39266,46500000.0
2009-01-28 04:45:00,4.389,4.39677,4.38456,4.39261,25500000.0
2009-01-28 04:50:00,4.38857,4.39602,4.38459,4.39097,25500000.0
2009-01-28 05:00:00,4.39022,4.39771,4.38782,4.39478,30000000.0
2009-01-28 05:05:00,4.39497,4.39621,4.3916,4.39621,3000000.0
2009-01-28 05:15:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:30:00,4.39022,4.39771,4.38782,4.39347,25500000.0
2009-01-28 05:35:00,4.38943,4.39895,4.38523,4.39124,25500000.0
2009-01-28 05:45:00,4.39205,4.39579,4.38782,4.39579,4500000.0
2009-01-28 05:50:00,4.39308,4.39684,4.39077,4.39592,5250000.0
2009-01-28 06:00:00,4.39235,4.39591,4.39235,4.39591,2250000.0
2009-01-28 06:10:00,4.38664,4.3965,4.38664,4.39099,6000000.0
2009-01-28 06:15:00,4.39072,4.39821,4.38832,4.39397,25500000.0
2009-01-28 06:30:00,4.39687,4.39749,4.38445,4.39148,10500000.0
2009-01-28 06:35:00,4.39036,4.39992,4.38898,4.39287,25500000.0
2009-01-28 06:40:00,4.39162,4.39914,4.38707,4.38707,29250000.0
2009-01-28 06:45:00,4.38866,4.38866,4.38746,4.38746,3000000.0
2009-01-28 06:55:00,4.39523,4.39772,4.3892,4.39646,12000000.0
2009-01-28 07:00:00,4.39212,4.40104,4.38967,4.39311,24000000.0
2009-01-28 07:05:00,4.39311,4.40164,4.39236,4.39557,21000000.0
2009-01-28 07:15:00,4.3925,4.40105,4.39035,4.39748,31500000.0
2009-01-28 07:20:00,4.39729,4.39729,4.38705,4.3874,10500000.0
2009-01-28 07:25:00,4.39217,4.40069,4.39028,4.3937,25500000.0
2009-01-28 07:30:00,4.39262,4.40011,4.38263,4.38936,45750000.0
2009-01-28 07:45:00,4.39396,4.39408,4.38532,4.38532,7500000.0
2009-01-28 07:50:00,4.39262,4.39671,4.38532,4.39247,36000000.0
2009-01-28 07:55:00,4.38998,4.39479,4.38998,4.39374,4500000.0
2009-01-28 08:00:00,4.38829,4.3958,4.38528,4.39405,31500000.0
2009-01-28 08:10:00,4.38529,4.39259,4.37916,4.38059,6000000.0
2009-01-28 08:15:00,4.38959,4.38959,4.37834,4.38772,12010000.0
2009-01-28 08:20:00,4.38119,4.38119,4.37412,4.38119,7500000.0
2009-01-28 08:25:00,4.37866,4.38889,4.37147,4.37751,51750000.0
2009-01-28 08:30:00,4.37462,4.38211,4.37203,4.37589,27000000.0
2009-01-28 08:35:00,4.37833,4.37833,4.36199,4.37464,22530000.0
2009-01-28 08:40:00,4.37443,4.38984,4.37035,4.38595,11630000.0
2009-01-28 08:45:00,4.37964,4.38948,4.37789,4.3828,25500000.0
2009-01-28 08:50:00,4.38374,4.38678,4.37719,4.3862,12000000.0
2009-01-28 08:55:00,4.38218,4.38797,4.37841,4.38489,4880000.0
2009-01-28 09:00:00,4.38493,4.3857,4.36702,4.36702,22150000.0
2009-01-28 09:05:00,4.37497,4.37567,4.35375,4.36551,23280000.0
2009-01-28 09:10:00,4.35435,4.36946,4.35435,4.36768,31560000.0
2009-01-28 09:15:00,4.36976,4.37125,4.35811,4.36725,36030000.0
2009-01-28 09:20:00,4.36939,4.37334,4.36353,4.37257,22510000.0
2009-01-28 09:25:00,4.36556,4.37381,4.36218,4.37231,32650000.0
2009-01-28 09:30:00,4.36818,4.37434,4.3557,4.3557,42380000.0
2009-01-28 09:35:00,4.36061,4.36765,4.35628,4.36299,30380000.0
2009-01-28 09:40:00,4.36553,4.36586,4.35128,4.35413,36030000.0
2009-01-28 09:45:00,4.35444,4.36021,4.33997,4.35721,39010000.0
2009-01-28 09:50:00,4.35992,4.35992,4.3437,4.34421,37530000.0
2009-01-28 09:55:00,4.35609,4.35825,4.34352,4.35556,37900000.0
2009-01-28 10:00:00,4.35372,4.36658,4.34055,4.3469,54780000.0
2009-01-28 10:05:00,4.3479,4.3498,4.33689,4.33926,30020000.0
2009-01-28 10:10:00,4.33519,4.34081,4.32587,4.32587,30030000.0
2009-01-28 10:15:00,4.32726,4.33906,4.31825,4.33813,32280000.0
2009-01-28 10:20:00,4.33286,4.34624,4.32691,4.3344,60790000.0
2009-01-28 10:25:00,4.33302,4.34319,4.32787,4.33712,35260000.0
2009-01-28 10:30:00,4.33697,4.34377,4.33054,4.33733,57770000.0
2009-01-28 10:35:00,4.33575,4.34674,4.3308,4.34089,47650000.0
2009-01-28 10:40:00,4.339,4.34488,4.33231,4.34368,33390000.0
2009-01-28 10:45:00,4.34039,4.35235,4.33877,4.3475,31520000.0
2009-01-28 10:50:00,4.34548,4.35025,4.33527,4.34427,33020000.0
2009-01-28 10:55:00,4.34983,4.37252,4.34349,4.36766,36020000.0
2009-01-28 11:00:00,4.3705,4.37386,4.35474,4.36002,36410000.0
2009-01-28 11:05:00,4.36148,4.36776,4.35499,4.35597,33760000.0
2009-01-28 11:10:00,4.36301,4.37149,4.35658,4.35913,33780000.0
2009-01-28 11:15:00,4.36705,4.38042,4.36215,4.37657,39770000.0
2009-01-28 11:20:00,4.36781,4.38223,4.36781,4.37814,40510000.0
2009-01-28 11:25:00,4.3768,4.38246,4.36643,4.37694,31900000.0
2009-01-28 11:30:00,4.37933,4.39103,4.37933,4.39016,30760000.0
2009-01-28 11:35:00,4.38548,4.39836,4.38235,4.38366,32270000.0
2009-01-28 11:40:00,4.38424,4.39003,4.37785,4.3861,34900000.0
2009-01-28 11:45:00,4.38702,4.38781,4.36945,4.37706,37900000.0
2009-01-28 11:50:00,4.37865,4.38124,4.36666,4.3683,34140000.0
2009-01-28 11:55:00,4.37402,4.38194,4.36583,4.38194,30770000.0
2009-01-28 12:00:00,4.37921,4.38454,4.37192,4.37553,51030000.0
2009-01-28 12:05:00,4.36945,4.38226,4.36945,4.38163,34150000.0
2009-01-28 12:10:00,4.37699,4.38406,4.37458,4.38239,26640000.0
2009-01-28 12:15:00,4.38321,4.38391,4.36867,4.3793,35650000.0
2009-01-28 12:20:00,4.37961,4.38098,4.3703,4.38066,32270000.0
2009-01-28 12:25:00,4.376,4.38415,4.37344,4.38332,35290000.0
2009-01-28 12:30:00,4.38289,4.38569,4.3748,4.38104,46140000.0
2009-01-28 12:35:00,4.38334,4.39071,4.37279,4.3798,39760000.0
2009-01-28 12:40:00,4.38728,4.39195,4.37407,4.38196,35650000.0
2009-01-28 12:45:00,4.38693,4.38841,4.37852,4.37991,22140000.0
2009-01-28 12:50:00,4.37647,4.3895,4.37489,4.38245,31520000.0
2009-01-28 12:55:00,4.38854,4.39856,4.3815,4.39679,36390000.0
2009-01-28 13:00:00,4.39133,4.40385,4.38943,4.39608,33380000.0
2009-01-28 13:05:00,4.39677,4.39902,4.38868,4.3935,30400000.0
2009-01-28 13:10:00,4.39755,4.40045,4.38421,4.39334,28520000.0
2009-01-28 13:15:00,4.39269,4.39894,4.38407,4.39268,27020000.0
2009-01-28 13:20:00,4.391,4.39862,4.38229,4.39147,35640000.0
2009-01-28 13:25:00,4.38965,4.3908,4.37167,4.383,32320000.0
2009-01-28 13:30:00,4.37969,4.39097,4.36904,4.37834,43530000.0
2009-01-28 13:35:00,4.37705,4.38281,4.36997,4.3746,52170000.0
2009-01-28 13:40:00,4.36198,4.37179,4.35866,4.35866,39410000.0
2009-01-28 13:45:00,4.36399,4.36864,4.35564,4.36829,37900000.0
2009-01-28 13:50:00,4.36686,4.36988,4.35987,4.36918,41660000.0
2009-01-28 13:55:00,4.36648,4.36728,4.35371,4.3635,31510000.0
2009-01-28 14:00:00,4.36278,4.3658,4.34836,4.35165,37530000.0
2009-01-28 14:05:00,4.35507,4.35807,4.34114,4.35141,55180000.0
2009-01-28 14:10:00,4.35213,4.3548,4.34177,4.34453,32270000.0
2009-01-28 14:15:00,4.34393,4.35677,4.34134,4.35139,31150000.0
2009-01-28 14:20:00,4.3447,4.35408,4.34194,4.35367,35280000.0
2009-01-28 14:25:00,4.34791,4.35509,4.33913,4.35028,39030000.0
2009-01-28 14:30:00,4.35874,4.36376,4.35262,4.35671,36060000.0
2009-01-28 14:35:00,4.35016,4.35712,4.34779,4.35173,34910000.0
2009-01-28 14:40:00,4.35079,4.35749,4.34164,4.35553,33790000.0
2009-01-28 14:45:00,4.35276,4.35592,4.34082,4.34858,32640000.0
2009-01-28 14:50:00,4.34296,4.35301,4.33813,4.35275,45390000.0
2009-01-28 14:55:00,4.35336,4.35352,4.34341,4.35241,55930000.0
2009-01-28 15:00:00,4.35394,4.35695,4.34298,4.35173,48770000.0
2009-01-28 15:05:00,4.3512,4.35284,4.34193,4.3477,40140000.0
2009-01-28 15:10:00,4.34974,4.34974,4.33392,4.33903,30020000.0
2009-01-28 15:15:00,4.33451,4.34848,4.33451,4.34179,36390000.0
2009-01-28 15:20:00,4.34347,4.34456,4.33382,4.34243,28530000.0
2009-01-28 15:25:00,4.34194,4.34369,4.33339,4.34116,41270000.0
2009-01-28 15:30:00,4.34184,4.34389,4.33261,4.33574,33010000.0
2009-01-28 15:35:00,4.34113,4.34158,4.32164,4.32833,30390000.0
2009-01-28 15:40:00,4.32821,4.33829,4.32021,4.33592,50290000.0
2009-01-28 15:45:00,4.3369,4.35085,4.3262,4.34202,42440000.0
2009-01-28 15:50:00,4.34164,4.3429,4.33018,4.33243,30770000.0
2009-01-28 15:55:00,4.34124,4.34515,4.33079,4.33574,33010000.0
2009-01-28 16:00:00,4.34243,4.34956,4.33715,4.34659,44660000.0
2009-01-28 16:05:00,4.34461,4.35991,4.34031,4.35897,30010000.0
2009-01-28 16:10:00,4.35187,4.35776,4.34246,4.34448,37540000.0
2009-01-28 16:15:00,4.35374,4.35776,4.34641,4.35528,34150000.0
2009-01-28 16:20:00,4.35386,4.35724,4.33733,4.3468,46890000.0
2009-01-28 16:25:00,4.3444,4.36084,4.3411,4.35915,48790000.0
2009-01-28 16:30:00,4.36288,4.37195,4.3529,4.36915,39390000.0
2009-01-28 16:35:00,4.37152,4.37614,4.35979,4.36765,27030000.0
2009-01-28 16:40:00,4.36719,4.37218,4.35624,4.36688,37510000.0
2009-01-28 16:45:00,4.3736,4.37631,4.36078,4.36589,42400000.0
2009-01-28 16:50:00,4.37022,4.37071,4.35748,4.36934,32280000.0
2009-01-28 16:55:00,4.36669,4.3789,4.36037,4.37495,42020000.0
2009-01-28 17:00:00,4.37518,4.37951,4.36378,4.37688,47670000.0
2009-01-28 17:05:00,4.37741,4.38453,4.36665,4.38193,35650000.0
2009-01-28 17:10:00,4.38043,4.38696,4.36804,4.37604,34150000.0
2009-01-28 17:15:00,4.37108,4.38012,4.3603,4.36386,43530000.0
2009-01-28 17:20:00,4.36706,4.37156,4.35853,4.36402,30030000.0
2009-01-28 17:25:00,4.36006,4.36006,4.34,4.35248,30760000.0
2009-01-28 17:30:00,4.35396,4.36516,4.34392,4.35637,33030000.0
2009-01-28 17:35:00,4.35605,4.36274,4.3452,4.35489,36020000.0
2009-01-28 17:40:00,4.35368,4.35547,4.34134,4.35003,38660000.0
2009-01-28 17:45:00,4.34758,4.35199,4.33889,4.34798,40510000.0
2009-01-28 17:50:00,4.34881,4.35584,4.33917,4.35527,29640000.0
2009-01-28 17:55:00,4.34736,4.35774,4.34505,4.35774,27010000.0
2009-01-28 18:00:00,4.34816,4.36116,4.3474,4.3578,33800000.0
2009-01-28 18:05:00,4.35922,4.36005,4.34342,4.35123,36770000.0
2009-01-28 18:10:00,4.34837,4.35595,4.34417,4.35293,31140000.0
2009-01-28 18:15:00,4.35484,4.35972,4.34576,4.35696,48040000.0
2009-01-28 18:20:00,4.35683,4.35839,4.34791,4.35509,24020000.0
2009-01-28 18:25:00,4.35482,4.3595,4.34686,4.35383,49150000.0
2009-01-28 18:30:00,4.35407,4.35962,4.34341,4.35817,38270000.0
2009-01-28 18:35:00,4.34663,4.35708,4.34663,4.35484,27390000.0
2009-01-28 18:40:00,4.35751,4.35867,4.34581,4.35662,28520000.0
2009-01-28 18:45:00,4.35347,4.35955,4.3484,4.35462,31880000.0
2009-01-28 18:50:00,4.35451,4.35771,4.34249,4.35494,45770000.0
2009-01-28 18:55:00,4.35301,4.35523,4.34107,4.35202,45380000.0
2009-01-28 19:00:00,4.35198,4.35496,4.34189,4.35186,43880000.0
2009-01-28 19:05:00,4.34784,4.35331,4.34303,4.35266,38260000.0
2009-01-28 19:10:00,4.34289,4.35289,4.34029,4.34538,27750000.0
2009-01-28 19:15:00,4.35254,4.3542,4.34073,4.34534,24760000.0
2009-01-28 19:20:00,4.34845,4.35014,4.33898,4.34453,18750000.0
2009-01-28 19:25:00,4.34107,4.35408,4.34107,4.34898,39000000.0
2009-01-28 19:30:00,4.35462,4.35462,4.33982,4.34647,21000000.0
2009-01-28 19:35:00,4.34995,4.34995,4.34067,4.34625,5630000.0
2009-01-28 19:40:00,4.34649,4.35616,4.34179,4.34527,42750000.0
2009-01-28 19:45:00,4.35143,4.35538,4.34233,4.34772,35250000.0
2009-01-28 19:50:00,4.34505,4.35456,4.34384,4.34731,25500000.0
2009-01-28 19:55:00,4.35034,4.35195,4.34082,4.34571,36000000.0
2009-01-28 20:00:00,4.35225,4.35225,4.33902,4.34449,33750000.0
2009-01-28 20:05:00,4.34343,4.35314,4.33795,4.34231,64500000.0
2009-01-28 20:10:00,4.35007,4.35015,4.33813,4.34886,24380000.0
2009-01-28 20:15:00,4.34969,4.35048,4.33978,4.3448,42750000.0
2009-01-28 20:20:00,4.34961,4.3509,4.33842,4.34288,41250000.0
2009-01-28 20:25:00,4.34372,4.35128,4.33989,4.34145,29250000.0
2009-01-28 20:30:00,4.34323,4.34943,4.33521,4.33521,24750000.0
2009-01-28 20:35:00,4.33862,4.34914,4.33642,4.33642,27000000.0
2009-01-28 20:40:00,4.34032,4.34937,4.33822,4.34323,25500000.0
2009-01-28 20:45:00,4.34146,4.34906,4.33777,4.34588,32250000.0
2009-01-28 20:50:00,4.33808,4.34774,4.33592,4.34036,33000000.0
2009-01-28 20:55:00,4.34575,4.34575,4.33442,4.33853,12750000.0
2009-01-28 21:00:00,4.34633,4.34642,4.33672,4.34473,9750000.0
2009-01-28 21:05:00,4.34021,4.34287,4.33048,4.33279,24780000.0
2009-01-28 21:10:00,4.33662,4.33816,4.32685,4.33272,26260000.0
2009-01-28 21:15:00,4.33468,4.33986,4.32807,4.3363,36410000.0
2009-01-28 21:20:00,4.33694,4.33694,4.31392,4.32541,31500000.0
2009-01-28 21:25:00,4.32345,4.33966,4.32073,4.32861,30010000.0
2009-01-28 21:30:00,4.32767,4.33702,4.32162,4.32868,33010000.0
2009-01-28 21:35:00,4.32351,4.33329,4.316,4.32753,39780000.0
2009-01-28 21:40:00,4.32873,4.34125,4.32499,4.33758,28140000.0
2009-01-28 21:45:00,4.33977,4.34157,4.33084,4.34122,4500000.0
2009-01-28 21:50:00,4.33617,4.34325,4.33032,4.33423,37880000.0
2009-01-28 21:55:00,4.33988,4.34062,4.33061,4.33963,18390000.0
2009-01-28 22:00:00,4.33833,4.33955,4.32837,4.33485,17640000.0
2009-01-28 22:05:00,4.33429,4.33853,4.32754,4.32857,33380000.0
2009-01-28 22:10:00,4.33291,4.34295,4.32867,4.33425,50260000.0
2009-01-28 22:15:00,4.33811,4.34044,4.32939,4.34044,28130000.0
2009-01-28 22:20:00,4.33966,4.3496,4.33692,4.34219,21750000.0
2009-01-28 22:25:00,4.3387,4.34524,4.33539,4.34357,16510000.0
2009-01-28 22:30:00,4.33925,4.34931,4.33477,4.34376,52900000.0
2009-01-28 22:35:00,4.34693,4.34801,4.34414,4.34801,4500000.0
2009-01-28 22:40:00,4.34569,4.34833,4.3408,4.3408,14250000.0
2009-01-28 22:45:00,4.34162,4.34911,4.33922,4.34709,23640000.0
2009-01-28 22:50:00,4.33932,4.33932,4.33268,4.33268,11250000.0
2009-01-28 22:55:00,4.33803,4.33933,4.32811,4.33793,18000000.0
2009-01-28 23:00:00,4.33371,4.34394,4.32883,4.34107,18760000.0
2009-01-28 23:05:00,4.33871,4.33979,4.32907,4.33825,9750000.0
2009-01-28 23:10:00,4.33044,4.33975,4.32896,4.33269,12750000.0
2009-01-28 23:15:00,4.34122,4.34261,4.33133,4.34228,13500000.0
2009-01-28 23:20:00,4.33492,4.34027,4.32893,4.33443,7500000.0
2009-01-28 23:30:00,4.33727,4.34102,4.33047,4.334,16130000.0
2009-01-28 23:35:00,4.33819,4.33999,4.32981,4.33924,16500000.0
2009-01-28 23:40:00,4.33207,4.33887,4.32767,4.33461,25500000.0
2009-01-28 23:45:00,4.33412,4.34161,4.33172,4.33738,28500000.0
2009-01-29 00:00:00,4.33302,4.34051,4.33062,4.33536,30000000.0
2009-01-29 00:10:00,4.33202,4.33951,4.32962,4.33551,27000000.0
2009-01-29 00:15:00,4.33382,4.34131,4.33086,4.33435,27750000.0
2009-01-29 00:30:00,4.33997,4.33997,4.33122,4.33122,2630000.0
2009-01-29 00:45:00,4.33457,4.34334,4.32853,4.33277,40500000.0
2009-01-29 00:50:00,4.33082,4.34075,4.32865,4.33788,9000000.0
2009-01-29 00:55:00,4.33249,4.34133,4.3307,4.33645,21000000.0
2009-01-29 01:00:00,4.33653,4.34231,4.33242,4.34106,6000000.0
2009-01-29 01:05:00,4.337,4.33746,4.32875,4.32875,3750000.0
2009-01-29 01:10:00,4.33402,4.34151,4.33162,4.33899,26250000.0
2009-01-29 01:15:00,4.33863,4.34339,4.33402,4.33402,5250000.0
2009-01-29 01:20:00,4.33686,4.34111,4.33172,4.34062,11250000.0
2009-01-29 01:25:00,4.33748,4.34087,4.33236,4.33713,6760000.0
2009-01-29 01:30:00,4.33702,4.34451,4.33087,4.33363,30000000.0
2009-01-29 01:35:00,4.33643,4.34203,4.33643,4.34123,3000000.0
2009-01-29 01:40:00,4.33195,4.34207,4.33195,4.34048,6000000.0
2009-01-29 01:45:00,4.33783,4.34135,4.3318,4.33558,9000000.0
2009-01-29 02:00:00,4.33449,4.34042,4.33144,4.33357,3000000.0
2009-01-29 02:05:00,4.33623,4.34156,4.32845,4.3302,30000000.0
2009-01-29 02:10:00,4.3396,4.34134,4.33159,4.34079,28130000.0
2009-01-29 02:15:00,4.33887,4.33887,4.32818,4.32818,2250000.0
2009-01-29 02:25:00,4.32691,4.3348,4.32539,4.33049,25500000.0
2009-01-29 02:30:00,4.32792,4.33541,4.32552,4.33117,25500000.0
2009-01-29 02:35:00,4.3254,4.33645,4.32163,4.3292,51000000.0
2009-01-29 02:45:00,4.32785,4.33782,4.32583,4.32988,25500000.0
2009-01-29 02:50:00,4.33106,4.33317,4.32035,4.32503,30750000.0
2009-01-29 02:55:00,4.32497,4.33094,4.32053,4.32446,27000000.0
2009-01-29 03:00:00,4.32393,4.33141,4.32031,4.32597,33750000.0
2009-01-29 03:05:00,4.32454,4.33172,4.32075,4.32538,25500000.0
2009-01-29 03:10:00,4.3221,4.32857,4.31929,4.3227,4500000.0
2009-01-29 03:15:00,4.32202,4.32951,4.31886,4.32253,27750000.0
2009-01-29 03:25:00,4.32439,4.32761,4.31772,4.32337,21750000.0
2009-01-29 03:30:00,4.32848,4.32848,4.32848,4.32848,750000.0
2009-01-29 03:45:00,4.32517,4.33085,4.31939,4.32418,33000000.0
2009-01-29 04:00:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 04:15:00,4.32232,4.33116,4.3192,4.32532,51000000.0
2009-01-29 04:30:00,4.32222,4.32971,4.31982,4.32547,21000000.0
2009-01-29 04:45:00,4.32102,4.32851,4.31862,4.32427,25500000.0
2009-01-29 05:00:00,4.32192,4.32941,4.31952,4.32517,25500000.0
2009-01-29 05:10:00,4.32216,4.33114,4.31959,4.32463,25500000.0
2009-01-29 05:15:00,4.32212,4.32961,4.31972,4.32537,25500000.0
2009-01-29 05:30:00,4.32232,4.32981,4.31992,4.32557,25500000.0
2009-01-29 05:45:00,4.32509,4.32599,4.31802,4.32599,4500000.0
2009-01-29 06:00:00,4.32385,4.32741,4.32385,4.32741,2250000.0
2009-01-29 06:15:00,4.32262,4.33011,4.32022,4.32587,25500000.0
2009-01-29 06:30:00,4.32817,4.32879,4.32365,4.32753,4500000.0
2009-01-29 06:40:00,4.3208,4.32969,4.31945,4.32333,25500000.0
2009-01-29 06:45:00,4.32202,4.32951,4.31962,4.32527,25500000.0
2009-01-29 06:55:00,4.3278,4.32944,4.3278,4.32876,2250000.0
2009-01-29 07:00:00,4.32762,4.33743,4.32522,4.32831,24750000.0
2009-01-29 07:05:00,4.3278,4.33224,4.32222,4.32222,11250000.0
2009-01-29 07:15:00,4.32742,4.33491,4.32502,4.33067,25500000.0
2009-01-29 07:30:00,4.33243,4.33421,4.32432,4.32997,21000000.0
2009-01-29 07:45:00,4.33336,4.33348,4.32472,4.32863,7500000.0
2009-01-29 07:55:00,4.32543,4.32918,4.32543,4.32918,4500000.0
2009-01-29 08:00:00,4.32169,4.32937,4.31652,4.32503,27000000.0
2009-01-29 08:05:00,4.32087,4.32855,4.31631,4.32295,21010000.0
2009-01-29 08:10:00,4.3277,4.32856,4.31405,4.31658,8250000.0
2009-01-29 08:15:00,4.32727,4.33302,4.3192,4.32785,19520000.0
2009-01-29 08:20:00,4.33228,4.34014,4.32799,4.33235,25500000.0
2009-01-29 08:25:00,4.33273,4.34193,4.32825,4.33646,25500000.0
2009-01-29 08:30:00,4.33662,4.34411,4.33422,4.33987,21000000.0
2009-01-29 08:35:00,4.33233,4.34351,4.33071,4.33956,8250000.0
2009-01-29 08:40:00,4.33424,4.34495,4.33264,4.33829,25500000.0
2009-01-29 08:45:00,4.34226,4.34226,4.32372,4.33494,9000000.0
2009-01-29 08:50:00,4.33346,4.34992,4.32927,4.34873,27750000.0
2009-01-29 08:55:00,4.33965,4.35252,4.33615,4.34804,36770000.0
2009-01-29 09:00:00,4.3481,4.35095,4.33647,4.34475,33030000.0
2009-01-29 09:05:00,4.34719,4.35017,4.33928,4.34914,19160000.0
2009-01-29 09:10:00,4.33966,4.35406,4.33965,4.35362,33040000.0
2009-01-29 09:15:00,4.35461,4.35525,4.34097,4.34498,36770000.0
2009-01-29 09:20:00,4.35038,4.35655,4.34344,4.35322,32680000.0
2009-01-29 09:25:00,4.3495,4.35383,4.34083,4.35111,30400000.0
2009-01-29 09:30:00,4.34681,4.35262,4.34014,4.34668,33020000.0
2009-01-29 09:35:00,4.35237,4.35858,4.34195,4.35637,27420000.0
2009-01-29 09:40:00,4.35716,4.36049,4.34763,4.35933,25510000.0
2009-01-29 09:45:00,4.36174,4.37006,4.34931,4.37006,33020000.0
2009-01-29 09:50:00,4.37106,4.37336,4.36328,4.36399,37530000.0
2009-01-29 09:55:00,4.37021,4.37179,4.35288,4.36909,38640000.0
2009-01-29 10:00:00,4.36588,4.37361,4.34663,4.36557,49140000.0
2009-01-29 10:05:00,4.36599,4.3687,4.35589,4.36538,31130000.0
2009-01-29 10:10:00,4.36296,4.3704,4.35778,4.36225,30380000.0
2009-01-29 10:15:00,4.36241,4.368,4.3563,4.36166,32630000.0
2009-01-29 10:20:00,4.35399,4.36286,4.34818,4.35739,61900000.0
2009-01-29 10:25:00,4.35791,4.37053,4.35309,4.36767,35630000.0
2009-01-29 10:30:00,4.36541,4.37302,4.36008,4.36406,58140000.0
2009-01-29 10:35:00,4.36204,4.37828,4.36061,4.37443,45020000.0
2009-01-29 10:40:00,4.37105,4.3869,4.36537,4.38614,33020000.0
2009-01-29 10:45:00,4.38177,4.38704,4.37204,4.3831,31520000.0
2009-01-29 10:50:00,4.38032,4.38194,4.36341,4.36773,33760000.0
2009-01-29 10:55:00,4.37272,4.37679,4.36461,4.36995,36400000.0
2009-01-29 11:00:00,4.37069,4.37644,4.36419,4.36836,30770000.0
2009-01-29 11:05:00,4.36873,4.37051,4.35442,4.35442,32650000.0
2009-01-29 11:10:00,4.36156,4.36814,4.35333,4.35541,33380000.0
2009-01-29 11:15:00,4.3601,4.36794,4.35505,4.36484,39400000.0
2009-01-29 11:20:00,4.35518,4.36902,4.35518,4.36631,39030000.0
2009-01-29 11:25:00,4.36583,4.37368,4.35719,4.36809,33380000.0
2009-01-29 11:30:00,4.36853,4.37298,4.36116,4.37056,34130000.0
2009-01-29 11:35:00,4.36743,4.38499,4.36696,4.3717,33020000.0
2009-01-29 11:40:00,4.37198,4.38137,4.36401,4.3749,37540000.0
2009-01-29 11:45:00,4.37557,4.37913,4.36644,4.37474,36770000.0
2009-01-29 11:50:00,4.37769,4.39006,4.36898,4.38274,34140000.0
2009-01-29 11:55:00,4.38631,4.38792,4.37382,4.3871,30760000.0
2009-01-29 12:00:00,4.38758,4.39273,4.38039,4.38581,51390000.0
2009-01-29 12:05:00,4.38315,4.38883,4.37325,4.37779,34890000.0
2009-01-29 12:10:00,4.37285,4.37867,4.37014,4.37234,32640000.0
2009-01-29 12:15:00,4.37549,4.38158,4.36761,4.37857,43510000.0
2009-01-29 12:20:00,4.37919,4.38338,4.36881,4.37945,40890000.0
2009-01-29 12:25:00,4.37856,4.3805,4.37185,4.3788,37890000.0
2009-01-29 12:30:00,4.37125,4.38445,4.36449,4.36923,46140000.0
2009-01-29 12:35:00,4.37258,4.37444,4.35974,4.36245,38280000.0
2009-01-29 12:40:00,4.36788,4.37054,4.35703,4.36104,36390000.0
2009-01-29 12:45:00,4.36845,4.37372,4.35967,4.36642,54040000.0
2009-01-29 12:50:00,4.36351,4.37384,4.35861,4.36181,31140000.0
2009-01-29 12:55:00,4.36897,4.37165,4.35722,4.365,36390000.0
2009-01-29 13:00:00,4.36075,4.37173,4.35973,4.36697,25150000.0
2009-01-29 13:05:00,4.36469,4.3676,4.35799,4.36399,24020000.0
2009-01-29 13:10:00,4.35706,4.37043,4.35589,4.3648,36020000.0
2009-01-29 13:15:00,4.36828,4.36828,4.35038,4.36316,39750000.0
2009-01-29 13:20:00,4.35818,4.36499,4.3542,4.36342,25900000.0
2009-01-29 13:25:00,4.36373,4.36391,4.35227,4.36203,30000000.0
2009-01-29 13:30:00,4.36179,4.36871,4.35535,4.36653,44640000.0
2009-01-29 13:35:00,4.36802,4.37046,4.35475,4.3661,53650000.0
2009-01-29 13:40:00,4.35743,4.37203,4.35743,4.36808,33400000.0
2009-01-29 13:45:00,4.36955,4.37082,4.36031,4.36889,28530000.0
2009-01-29 13:50:00,4.36801,4.37149,4.3617,4.37144,41650000.0
2009-01-29 13:55:00,4.37106,4.3743,4.35973,4.36756,37520000.0
2009-01-29 14:00:00,4.36633,4.36819,4.35469,4.3565,37530000.0
2009-01-29 14:05:00,4.36183,4.37487,4.35634,4.36537,55910000.0
2009-01-29 14:10:00,4.3673,4.36919,4.35835,4.36345,31160000.0
2009-01-29 14:15:00,4.36744,4.36938,4.35838,4.36609,18770000.0
2009-01-29 14:20:00,4.36339,4.37057,4.35969,4.36883,35650000.0
2009-01-29 14:25:00,4.36143,4.36626,4.35061,4.359,37900000.0
2009-01-29 14:30:00,4.36301,4.36674,4.35446,4.36243,37170000.0
2009-01-29 14:35:00,4.35755,4.36646,4.35497,4.36097,35650000.0
2009-01-29 14:40:00,4.36096,4.36801,4.35573,4.36664,12380000.0
2009-01-29 14:45:00,4.36533,4.36823,4.35513,4.36601,31520000.0
2009-01-29 14:50:00,4.35934,4.36694,4.35516,4.36624,45010000.0
2009-01-29 14:55:00,4.36679,4.36919,4.35325,4.36629,57030000.0
2009-01-29 15:00:00,4.36802,4.37085,4.35469,4.36716,47660000.0
2009-01-29 15:05:00,4.36974,4.3733,4.35882,4.36442,38280000.0
2009-01-29 15:10:00,4.37011,4.37802,4.35877,4.37637,29270000.0
2009-01-29 15:15:00,4.36956,4.38008,4.36864,4.37719,29640000.0
2009-01-29 15:20:00,4.37961,4.37963,4.36697,4.37681,28910000.0
2009-01-29 15:25:00,4.37767,4.38018,4.36496,4.37826,40900000.0
2009-01-29 15:30:00,4.37913,4.38762,4.37139,4.38184,32270000.0
2009-01-29 15:35:00,4.38692,4.38897,4.37805,4.38602,30390000.0
2009-01-29 15:40:00,4.38382,4.38876,4.37411,4.38484,50660000.0
2009-01-29 15:45:00,4.38628,4.38801,4.37125,4.38266,45770000.0
2009-01-29 15:50:00,4.38392,4.38392,4.3719,4.37197,31530000.0
2009-01-29 15:55:00,4.37691,4.38616,4.37076,4.37916,31520000.0
2009-01-29 16:00:00,4.39092,4.39414,4.37813,4.39085,47270000.0
2009-01-29 16:05:00,4.38855,4.38955,4.3745,4.38772,29640000.0
2009-01-29 16:10:00,4.38268,4.38987,4.3761,4.37861,37160000.0
2009-01-29 16:15:00,4.38839,4.38839,4.37947,4.38611,34890000.0
2009-01-29 16:20:00,4.38454,4.39103,4.37507,4.38006,45420000.0
2009-01-29 16:25:00,4.37682,4.39304,4.37682,4.38659,49900000.0
2009-01-29 16:30:00,4.38944,4.39109,4.37995,4.38807,38650000.0
2009-01-29 16:35:00,4.3883,4.39353,4.37906,4.39173,27400000.0
2009-01-29 16:40:00,4.39331,4.39629,4.38442,4.38682,37130000.0
2009-01-29 16:45:00,4.39048,4.39066,4.37409,4.37872,43140000.0
2009-01-29 16:50:00,4.38386,4.38824,4.37247,4.38824,33390000.0
2009-01-29 16:55:00,4.38461,4.39301,4.37774,4.39001,40530000.0
2009-01-29 17:00:00,4.39081,4.39385,4.38042,4.38922,50650000.0
2009-01-29 17:05:00,4.39126,4.401,4.37982,4.39391,35650000.0
2009-01-29 17:10:00,4.39381,4.39832,4.38192,4.39653,35260000.0
2009-01-29 17:15:00,4.39129,4.39788,4.38393,4.38752,42040000.0
2009-01-29 17:20:00,4.38687,4.39136,4.37996,4.38994,30400000.0
2009-01-29 17:25:00,4.38792,4.39012,4.3777,4.38544,31130000.0
2009-01-29 17:30:00,4.38637,4.39408,4.37688,4.38328,33020000.0
2009-01-29 17:35:00,4.38448,4.39176,4.38083,4.3893,37510000.0
2009-01-29 17:40:00,4.38639,4.3906,4.37836,4.38935,40510000.0
2009-01-29 17:45:00,4.38724,4.39256,4.37347,4.3823,39770000.0
2009-01-29 17:50:00,4.37412,4.38736,4.37412,4.38256,31520000.0
2009-01-29 17:55:00,4.37391,4.39039,4.37391,4.38718,26640000.0
2009-01-29 18:00:00,4.38797,4.38797,4.37065,4.37296,32650000.0
2009-01-29 18:05:00,4.38054,4.38267,4.36779,4.38001,34180000.0
2009-01-29 18:10:00,4.37612,4.3818,4.37101,4.37914,29270000.0
2009-01-29 18:15:00,4.38159,4.38159,4.36899,4.37959,49900000.0
2009-01-29 18:20:00,4.37924,4.38073,4.3686,4.37509,23270000.0
2009-01-29 18:25:00,4.37977,4.38234,4.36863,4.37636,50260000.0
2009-01-29 18:30:00,4.38106,4.3885,4.37041,4.37879,39010000.0
2009-01-29 18:35:00,4.37355,4.38649,4.37226,4.3832,30760000.0
2009-01-29 18:40:00,4.38268,4.38491,4.37252,4.37332,35260000.0
2009-01-29 18:45:00,4.38145,4.38468,4.37675,4.3839,23630000.0
2009-01-29 18:50:00,4.38243,4.3872,4.37499,4.38686,28140000.0
2009-01-29 18:55:00,4.37819,4.38972,4.37728,4.38733,32640000.0
2009-01-29 19:00:00,4.38838,4.39118,4.3783,4.3902,29260000.0
2009-01-29 19:05:00,4.38592,4.39593,4.38199,4.39417,33760000.0
2009-01-29 19:10:00,4.3919,4.39606,4.38429,4.38529,32280000.0
2009-01-29 19:15:00,4.38272,4.39149,4.37821,4.38479,29250000.0
2009-01-29 19:20:00,4.38788,4.39646,4.37973,4.38888,31130000.0
2009-01-29 19:25:00,4.38147,4.39569,4.38147,4.39134,12750000.0
2009-01-29 19:30:00,4.39163,4.39332,4.38053,4.38877,24750000.0
2009-01-29 19:35:00,4.38848,4.39327,4.38163,4.38379,25880000.0
2009-01-29 19:40:00,4.38947,4.39554,4.38186,4.38707,22140000.0
2009-01-29 19:45:00,4.39308,4.39426,4.38303,4.38828,33000000.0
2009-01-29 19:50:00,4.38293,4.39337,4.38282,4.38848,27000000.0
2009-01-29 19:55:00,4.38703,4.39559,4.38212,4.38243,35260000.0
2009-01-29 20:00:00,4.39289,4.39367,4.38212,4.39164,38250000.0
2009-01-29 20:05:00,4.38588,4.39247,4.3819,4.38907,25500000.0
2009-01-29 20:10:00,4.38909,4.3914,4.38337,4.38746,5630000.0
2009-01-29 20:15:00,4.38582,4.39518,4.38582,4.38917,8660000.0
2009-01-29 20:25:00,4.38578,4.39459,4.38138,4.38779,27750000.0
2009-01-29 20:30:00,4.39013,4.39013,4.39013,4.39013,750000.0
2009-01-29 20:40:00,4.38581,4.39381,4.38316,4.39228,27000000.0
2009-01-29 20:45:00,4.39446,4.39514,4.38329,4.38903,30000000.0
2009-01-29 20:50:00,4.38492,4.3927,4.38207,4.38798,29250000.0
2009-01-29 20:55:00,4.38841,4.3957,4.38148,4.38148,23630000.0
2009-01-29 21:00:00,4.39406,4.39463,4.38146,4.38826,12750000.0
2009-01-29 21:05:00,4.38519,4.39306,4.38124,4.38786,52500000.0
2009-01-29 21:10:00,4.38778,4.39784,4.38722,4.39009,25500000.0
2009-01-29 21:15:00,4.38832,4.39712,4.38592,4.39129,51000000.0
2009-01-29 21:20:00,4.38569,4.39482,4.38316,4.3886,25500000.0
2009-01-29 21:25:00,4.38624,4.39616,4.38401,4.38723,30000000.0
2009-01-29 21:30:00,4.38987,4.39267,4.38277,4.39029,7500000.0
2009-01-29 21:35:00,4.38451,4.392,4.38047,4.38641,33000000.0
2009-01-29 21:40:00,4.39134,4.39229,4.38213,4.39213,10880000.0
2009-01-29 21:45:00,4.38735,4.39581,4.3836,4.38876,52500000.0
2009-01-29 21:50:00,4.38615,4.39586,4.38078,4.38728,28500000.0
2009-01-29 22:00:00,4.38792,4.39781,4.38487,4.38942,54750000.0
2009-01-29 22:05:00,4.38161,4.39083,4.38091,4.39083,6000000.0
2009-01-29 22:10:00,4.38083,4.39173,4.3799,4.38785,33000000.0
2009-01-29 22:15:00,4.38212,4.38961,4.37972,4.38518,29250000.0
2009-01-29 22:20:00,4.38434,4.3912,4.37728,4.38329,42400000.0
2009-01-29 22:25:00,4.38572,4.38834,4.37437,4.37792,14270000.0
2009-01-29 22:30:00,4.38412,4.39161,4.38124,4.38868,30020000.0
2009-01-29 22:35:00,4.3821,4.39039,4.3821,4.38427,16880000.0
2009-01-29 22:45:00,4.38458,4.39371,4.37853,4.38058,38270000.0
2009-01-29 22:50:00,4.38889,4.38889,4.38258,4.38258,4500000.0
2009-01-29 22:55:00,4.3891,4.38991,4.379,4.38483,17630000.0
2009-01-29 23:00:00,4.38646,4.3927,4.38178,4.39031,13520000.0
2009-01-29 23:15:00,4.38992,4.39131,4.38003,4.39098,13130000.0
2009-01-29 23:20:00,4.38283,4.39001,4.37912,4.38848,11630000.0
2009-01-29 23:25:00,4.3881,4.38927,4.37969,4.38712,7500000.0
2009-01-29 23:30:00,4.38777,4.39152,4.38212,4.38212,6010000.0
2009-01-29 23:35:00,4.38714,4.39193,4.38246,4.39193,7500000.0
2009-01-29 23:40:00,4.38625,4.39442,4.37891,4.38364,39000000.0
2009-01-29 23:45:00,4.38462,4.39211,4.37986,4.38508,51000000.0
2009-01-29 23:50:00,4.38056,4.38915,4.38056,4.38907,5630000.0
2009-01-29 23:55:00,4.39094,4.39584,4.38052,4.38443,12020000.0
2009-01-30 00:00:00,4.38402,4.39151,4.38162,4.38273,27000000.0
2009-01-30 00:05:00,4.38024,4.39128,4.37623,4.38454,48000000.0
2009-01-30 00:10:00,4.38359,4.38675,4.38019,4.38019,7500000.0
2009-01-30 00:15:00,4.38447,4.39326,4.37922,4.38759,33750000.0
2009-01-30 00:30:00,4.38997,4.39002,4.37927,4.38688,11630000.0
2009-01-30 00:35:00,4.38482,4.38787,4.38275,4.38625,3380000.0
2009-01-30 00:40:00,4.38838,4.38838,4.37902,4.38041,8630000.0
2009-01-30 00:45:00,4.38302,4.39051,4.38062,4.3828,26250000.0
2009-01-30 00:50:00,4.38674,4.38674,4.37789,4.38353,4500000.0
2009-01-30 00:55:00,4.38405,4.38834,4.38216,4.3829,5250000.0
2009-01-30 01:00:00,4.38453,4.39191,4.37942,4.38507,12750000.0
2009-01-30 01:10:00,4.38196,4.38905,4.37636,4.38168,26250000.0
2009-01-30 01:15:00,4.38473,4.38949,4.38012,4.38547,15750000.0
2009-01-30 01:20:00,4.38332,4.38769,4.37724,4.38262,16500000.0
2009-01-30 01:25:00,4.38311,4.39203,4.38056,4.38951,10500000.0
2009-01-30 01:30:00,4.38282,4.39031,4.38042,4.38607,24000000.0
2009-01-30 01:35:00,4.38363,4.38927,4.38363,4.38857,3000000.0
2009-01-30 01:45:00,4.38453,4.38918,4.38042,4.38453,9000000.0
2009-01-30 02:05:00,4.38105,4.3917,4.37945,4.38476,25500000.0
2009-01-30 02:15:00,4.38286,4.39349,4.38018,4.38018,31500000.0
2009-01-30 02:20:00,4.38014,4.38742,4.37581,4.38329,25500000.0
2009-01-30 02:25:00,4.38757,4.38757,4.37848,4.38407,2250000.0
2009-01-30 02:30:00,4.38352,4.39101,4.38062,4.38814,56250000.0
2009-01-30 02:35:00,4.38122,4.39164,4.37882,4.38574,54750000.0
2009-01-30 02:40:00,4.38123,4.39013,4.37995,4.38895,27000000.0
2009-01-30 02:45:00,4.38413,4.39152,4.3795,4.38544,26250000.0
2009-01-30 02:50:00,4.38089,4.38909,4.37787,4.38439,61500000.0
2009-01-30 02:55:00,4.3872,4.38739,4.37806,4.38285,14250000.0
2009-01-30 03:00:00,4.38503,4.38774,4.38211,4.38774,4500000.0
2009-01-30 03:05:00,4.37763,4.3885,4.37545,4.38518,31510000.0
2009-01-30 03:10:00,4.38635,4.38743,4.37782,4.37782,31160000.0
2009-01-30 03:15:00,4.38962,4.38962,4.37484,4.3752,26260000.0
2009-01-30 03:20:00,4.38186,4.38787,4.37751,4.37972,30020000.0
2009-01-30 03:25:00,4.38387,4.38809,4.37618,4.38337,32630000.0
2009-01-30 03:30:00,4.38553,4.38921,4.37815,4.38302,31500000.0
2009-01-30 03:35:00,4.3834,4.39246,4.3772,4.38392,28500000.0
2009-01-30 03:40:00,4.38643,4.38711,4.37729,4.38392,21000000.0
2009-01-30 03:45:00,4.38627,4.39081,4.37821,4.38268,15750000.0
2009-01-30 03:50:00,4.38152,4.38786,4.37912,4.38323,6750000.0
2009-01-30 03:55:00,4.38676,4.39223,4.3798,4.38455,26250000.0
2009-01-30 04:00:00,4.38312,4.39061,4.38072,4.38637,25500000.0
2009-01-30 04:10:00,4.37892,4.38869,4.37797,4.38349,3750000.0
2009-01-30 04:15:00,4.38262,4.39011,4.3777,4.38501,51000000.0
2009-01-30 04:30:00,4.38272,4.39087,4.37821,4.38857,41250000.0
2009-01-30 04:35:00,4.38326,4.38962,4.378,4.38406,37500000.0
2009-01-30 04:40:00,4.38272,4.38734,4.37846,4.3839,12750000.0
2009-01-30 04:45:00,4.38759,4.38815,4.38025,4.38379,12000000.0
2009-01-30 04:55:00,4.38177,4.38682,4.38177,4.38602,2250000.0
2009-01-30 05:00:00,4.38272,4.39021,4.38032,4.38597,25500000.0
2009-01-30 05:10:00,4.38108,4.39068,4.37959,4.38538,25500000.0
2009-01-30 05:15:00,4.38302,4.39051,4.38062,4.38627,25500000.0
2009-01-30 05:30:00,4.38382,4.39345,4.38034,4.38426,51000000.0
2009-01-30 05:35:00,4.3875,4.38804,4.37672,4.38132,19130000.0
2009-01-30 05:40:00,4.38384,4.3884,4.37747,4.3817,37130000.0
2009-01-30 05:45:00,4.38621,4.38869,4.3775,4.3809,42750000.0
2009-01-30 05:50:00,4.38136,4.3894,4.37629,4.38542,33380000.0
2009-01-30 05:55:00,4.38506,4.38865,4.37313,4.38321,60000000.0
2009-01-30 06:00:00,4.38472,4.38677,4.375,4.38042,29250000.0
2009-01-30 06:05:00,4.38421,4.38684,4.37367,4.37975,29630000.0
2009-01-30 06:10:00,4.38372,4.38741,4.37258,4.38027,40500000.0
2009-01-30 06:15:00,4.38535,4.39023,4.37541,4.38256,39750000.0
2009-01-30 06:20:00,4.38429,4.38629,4.374,4.381,54380000.0
2009-01-30 06:25:00,4.38037,4.38516,4.37264,4.38053,42750000.0
2009-01-30 06:30:00,4.38605,4.38699,4.37414,4.38201,31500000.0
2009-01-30 06:35:00,4.38108,4.39063,4.37753,4.38688,27750000.0
2009-01-30 06:40:00,4.38673,4.38874,4.37737,4.37737,32250000.0
2009-01-30 06:45:00,4.38641,4.39103,4.3753,4.37838,44250000.0
2009-01-30 06:50:00,4.37758,4.38783,4.37715,4.38098,20250000.0
2009-01-30 06:55:00,4.3873,4.38737,4.3782,4.38394,22880000.0
2009-01-30 07:00:00,4.38124,4.39038,4.37667,4.37919,39000000.0
2009-01-30 07:05:00,4.38196,4.3863,4.3746,4.376,44250000.0
2009-01-30 07:10:00,4.38161,4.38524,4.37317,4.3792,24000000.0
2009-01-30 07:15:00,4.38081,4.39022,4.37675,4.38516,33750000.0
2009-01-30 07:20:00,4.3826,4.39667,4.37738,4.38542,44250000.0
2009-01-30 07:25:00,4.3954,4.40023,4.38991,4.39049,19500000.0
2009-01-30 07:30:00,4.40003,4.40181,4.39112,4.39809,47250000.0
2009-01-30 07:40:00,4.39386,4.40377,4.39139,4.39701,21000000.0
2009-01-30 07:45:00,4.40126,4.40138,4.39262,4.39262,7500000.0
2009-01-30 07:55:00,4.39936,4.39936,4.38893,4.39355,4500000.0
2009-01-30 08:00:00,4.40073,4.40323,4.38894,4.39596,54000000.0
2009-01-30 08:05:00,4.39503,4.40376,4.39308,4.39694,25500000.0
2009-01-30 08:10:00,4.38644,4.39572,4.38434,4.39044,15000000.0
2009-01-30 08:15:00,4.39592,4.39676,4.38812,4.39662,3750000.0
2009-01-30 08:25:00,4.38927,4.3993,4.38769,4.39341,21000000.0
2009-01-30 08:30:00,4.39024,4.39978,4.38827,4.39215,21000000.0
2009-01-30 08:40:00,4.38789,4.39817,4.38789,4.39183,2630000.0
2009-01-30 08:45:00,4.39801,4.39801,4.38615,4.39033,12750000.0
2009-01-30 08:50:00,4.39547,4.39831,4.38739,4.39359,39000000.0
2009-01-30 08:55:00,4.38977,4.39417,4.38469,4.39307,5250000.0
2009-01-30 09:00:00,4.39602,4.4053,4.38742,4.4027,34880000.0
2009-01-30 09:05:00,4.40155,4.4214,4.39357,4.4101,24010000.0
2009-01-30 09:10:00,4.40914,4.42889,4.40914,4.42789,35260000.0
2009-01-30 09:15:00,4.42874,4.43603,4.41608,4.42949,36770000.0
2009-01-30 09:20:00,4.43494,4.43621,4.42118,4.43077,36010000.0
2009-01-30 09:25:00,4.42698,4.45081,4.4227,4.44795,36390000.0
2009-01-30 09:30:00,4.44255,4.44902,4.43501,4.43993,37510000.0
2009-01-30 09:35:00,4.44672,4.44736,4.42947,4.43414,30760000.0
2009-01-30 09:40:00,4.43241,4.43617,4.42591,4.43357,36030000.0
2009-01-30 09:45:00,4.43607,4.43607,4.41942,4.42735,36790000.0
2009-01-30 09:50:00,4.42493,4.42639,4.4163,4.41698,36790000.0
2009-01-30 09:55:00,4.42529,4.4314,4.41553,4.42769,38270000.0
2009-01-30 10:00:00,4.42481,4.43012,4.41493,4.42201,54030000.0
2009-01-30 10:05:00,4.41976,4.42263,4.40899,4.41891,30020000.0
2009-01-30 10:10:00,4.41558,4.42798,4.41018,4.42591,28900000.0
2009-01-30 10:15:00,4.42879,4.43775,4.42344,4.43247,34140000.0
2009-01-30 10:20:00,4.42667,4.44492,4.42373,4.4368,61900000.0
2009-01-30 10:25:00,4.43482,4.44116,4.42496,4.43487,35260000.0
2009-01-30 10:30:00,4.43225,4.43728,4.42121,4.42875,57770000.0
2009-01-30 10:35:00,4.42762,4.43685,4.42422,4.43401,44660000.0
2009-01-30 10:40:00,4.43186,4.4402,4.4239,4.4377,32280000.0
2009-01-30 10:45:00,4.43297,4.43984,4.42593,4.4396,31520000.0
2009-01-30 10:50:00,4.43784,4.43979,4.42649,4.43242,33400000.0
2009-01-30 10:55:00,4.43704,4.43704,4.42124,4.42568,35280000.0
2009-01-30 11:00:00,4.432,4.4411,4.42529,4.43362,38260000.0
2009-01-30 11:05:00,4.43348,4.43727,4.42217,4.42362,34130000.0
2009-01-30 11:10:00,4.43054,4.43555,4.4187,4.4187,29280000.0
2009-01-30 11:15:00,4.4289,4.43448,4.41845,4.43072,40510000.0
2009-01-30 11:20:00,4.42341,4.43348,4.42052,4.42866,40140000.0
2009-01-30 11:25:00,4.42728,4.43171,4.4164,4.42633,32640000.0
2009-01-30 11:30:00,4.43251,4.4345,4.42345,4.42983,31140000.0
2009-01-30 11:35:00,4.42745,4.42871,4.41598,4.42203,31510000.0
2009-01-30 11:40:00,4.42308,4.43666,4.42014,4.43452,34150000.0
2009-01-30 11:45:00,4.4344,4.43764,4.42089,4.43011,37150000.0
2009-01-30 11:50:00,4.43118,4.43428,4.42083,4.42923,34510000.0
2009-01-30 11:55:00,4.43303,4.44102,4.42405,4.44102,30020000.0
2009-01-30 12:00:00,4.43853,4.44117,4.42933,4.43752,50280000.0
2009-01-30 12:05:00,4.43224,4.43822,4.42776,4.43444,34150000.0
2009-01-30 12:10:00,4.42927,4.44108,4.4284,4.43694,32260000.0
2009-01-30 12:15:00,4.43915,4.44295,4.42634,4.43934,41660000.0
2009-01-30 12:20:00,4.43822,4.44197,4.42717,4.43966,40150000.0
2009-01-30 12:25:00,4.43925,4.4413,4.43212,4.44055,38260000.0
2009-01-30 12:30:00,4.43362,4.44487,4.43362,4.43999,45770000.0
2009-01-30 12:35:00,4.44269,4.44298,4.43061,4.43608,39390000.0
2009-01-30 12:40:00,4.44169,4.44169,4.42691,4.43307,36020000.0
2009-01-30 12:45:00,4.44088,4.44452,4.4305,4.43674,55900000.0
2009-01-30 12:50:00,4.43313,4.44283,4.43022,4.4329,30400000.0
2009-01-30 12:55:00,4.4394,4.44214,4.42908,4.4387,36780000.0
2009-01-30 13:00:00,4.42966,4.44268,4.42769,4.44254,39400000.0
2009-01-30 13:05:00,4.44063,4.45139,4.43526,4.44687,30410000.0
2009-01-30 13:10:00,4.45098,4.45748,4.44163,4.4541,31880000.0
2009-01-30 13:15:00,4.45589,4.46707,4.44672,4.457,34900000.0
2009-01-30 13:20:00,4.45833,4.46503,4.45381,4.46282,34520000.0
2009-01-30 13:25:00,4.46033,4.46933,4.45426,4.46609,35650000.0
2009-01-30 13:30:00,4.46398,4.46659,4.45103,4.45824,43900000.0
2009-01-30 13:35:00,4.45732,4.46511,4.44698,4.46463,55510000.0
2009-01-30 13:40:00,4.45437,4.46424,4.45284,4.45643,41260000.0
2009-01-30 13:45:00,4.45723,4.46146,4.44783,4.46047,37890000.0
2009-01-30 13:50:00,4.46046,4.46378,4.45386,4.45911,42030000.0
2009-01-30 13:55:00,4.45942,4.46094,4.4457,4.45585,37150000.0
2009-01-30 14:00:00,4.4564,4.46054,4.44734,4.45068,39020000.0
2009-01-30 14:05:00,4.45507,4.45777,4.44545,4.45383,56280000.0
2009-01-30 14:10:00,4.45321,4.45545,4.44291,4.44998,33760000.0
2009-01-30 14:15:00,4.45233,4.45546,4.44294,4.45269,31510000.0
2009-01-30 14:20:00,4.44966,4.45479,4.44651,4.45463,36760000.0
2009-01-30 14:25:00,4.4504,4.46317,4.44396,4.45509,39010000.0
2009-01-30 14:30:00,4.46159,4.46502,4.4488,4.4617,39020000.0
2009-01-30 14:35:00,4.45816,4.465,4.45358,4.45991,36410000.0
2009-01-30 14:40:00,4.46362,4.4686,4.44992,4.46002,35280000.0
2009-01-30 14:45:00,4.4588,4.46156,4.44194,4.45293,31890000.0
2009-01-30 14:50:00,4.44719,4.4507,4.43791,4.44658,44640000.0
2009-01-30 14:55:00,4.44542,4.45312,4.43692,4.45108,57410000.0
2009-01-30 15:00:00,4.45435,4.45694,4.4406,4.45482,48400000.0
2009-01-30 15:05:00,4.45442,4.46009,4.4457,4.45363,39390000.0
2009-01-30 15:10:00,4.45439,4.4607,4.44239,4.45181,30010000.0
2009-01-30 15:15:00,4.44831,4.46603,4.44487,4.46279,36390000.0
2009-01-30 15:20:00,4.46708,4.46895,4.44874,4.45732,27400000.0
2009-01-30 15:25:00,4.45897,4.46354,4.44885,4.46038,41640000.0
2009-01-30 15:30:00,4.45939,4.45939,4.44152,4.44349,33010000.0
2009-01-30 15:35:00,4.45033,4.4548,4.4433,4.45356,30760000.0
2009-01-30 15:40:00,4.45444,4.45751,4.4415,4.44994,48800000.0
2009-01-30 15:45:00,4.4533,4.45465,4.43335,4.43858,47280000.0
2009-01-30 15:50:00,4.44082,4.44594,4.43013,4.43013,30770000.0
2009-01-30 15:55:00,4.43821,4.44136,4.42945,4.43212,31520000.0
2009-01-30 16:00:00,4.43823,4.43823,4.42635,4.43518,45400000.0
2009-01-30 16:05:00,4.43706,4.43858,4.42035,4.43086,30010000.0
2009-01-30 16:10:00,4.42615,4.43513,4.42089,4.42651,37540000.0
2009-01-30 16:15:00,4.43505,4.4376,4.42526,4.43662,35630000.0
2009-01-30 16:20:00,4.43393,4.43657,4.42068,4.42809,46160000.0
2009-01-30 16:25:00,4.42219,4.43164,4.41961,4.43054,50270000.0
2009-01-30 16:30:00,4.43088,4.43491,4.41975,4.42906,38280000.0
2009-01-30 16:35:00,4.43074,4.43742,4.41944,4.43742,28140000.0
2009-01-30 16:40:00,4.44134,4.45884,4.43191,4.43701,34910000.0
2009-01-30 16:45:00,4.4443,4.44922,4.43171,4.44069,43880000.0
2009-01-30 16:50:00,4.44427,4.44473,4.43015,4.44067,33390000.0
2009-01-30 16:55:00,4.4381,4.44682,4.43015,4.44682,40900000.0
2009-01-30 17:00:00,4.44788,4.45447,4.43537,4.44892,48780000.0
2009-01-30 17:05:00,4.45162,4.45172,4.43844,4.44768,36390000.0
2009-01-30 17:10:00,4.44639,4.44896,4.43292,4.44553,36010000.0
2009-01-30 17:15:00,4.4428,4.44983,4.43522,4.4413,43520000.0
2009-01-30 17:20:00,4.44635,4.4497,4.43693,4.44286,29660000.0
2009-01-30 17:25:00,4.44005,4.44691,4.42999,4.44237,30020000.0
2009-01-30 17:30:00,4.44549,4.44773,4.43513,4.44213,34500000.0
2009-01-30 17:35:00,4.44239,4.45151,4.43689,4.4473,35650000.0
2009-01-30 17:40:00,4.44376,4.4525,4.4363,4.44782,39400000.0
2009-01-30 17:45:00,4.44608,4.45004,4.43831,4.44541,39770000.0
2009-01-30 17:50:00,4.4436,4.45165,4.43944,4.44944,30760000.0
2009-01-30 17:55:00,4.43989,4.45403,4.43989,4.45173,25910000.0
2009-01-30 18:00:00,4.45671,4.46362,4.44541,4.45441,35260000.0
2009-01-30 18:05:00,4.45307,4.46201,4.44048,4.45916,37890000.0
2009-01-30 18:10:00,4.45723,4.4696,4.45213,4.46651,29670000.0
2009-01-30 18:15:00,4.46894,4.46894,4.45436,4.46828,46540000.0
2009-01-30 18:20:00,4.46489,4.46489,4.44396,4.45041,29630000.0
2009-01-30 18:25:00,4.4521,4.45378,4.43456,4.44058,49520000.0
2009-01-30 18:30:00,4.44367,4.45027,4.43832,4.44545,24390000.0
2009-01-30 18:35:00,4.43897,4.44824,4.43334,4.44455,30010000.0
2009-01-30 18:40:00,4.45201,4.45558,4.43997,4.43997,35630000.0
2009-01-30 18:45:00,4.44982,4.45892,4.44563,4.44882,28510000.0
2009-01-30 18:50:00,4.44571,4.44637,4.43319,4.44096,30760000.0
2009-01-30 18:55:00,4.43822,4.45596,4.43822,4.4508,25510000.0
2009-01-30 19:00:00,4.45467,4.45532,4.44255,4.45226,17630000.0
2009-01-30 19:05:00,4.4481,4.45516,4.44055,4.44929,33760000.0
2009-01-30 19:10:00,4.44404,4.45651,4.44404,4.44634,34500000.0
2009-01-30 19:15:00,4.44836,4.45754,4.44295,4.44622,35250000.0
2009-01-30 19:20:00,4.45216,4.45367,4.4441,4.44647,6750000.0
2009-01-30 19:25:00,4.44598,4.45397,4.44332,4.4534,30750000.0
2009-01-30 19:30:00,4.45552,4.45552,4.44372,4.44937,39750000.0
2009-01-30 19:35:00,4.45303,4.45485,4.44734,4.45331,9750000.0
2009-01-30 19:40:00,4.44627,4.45595,4.44457,4.45013,25500000.0
2009-01-30 19:45:00,4.44782,4.45531,4.44288,4.45044,37500000.0
2009-01-30 19:50:00,4.44484,4.45587,4.44461,4.44764,21380000.0
2009-01-30 19:55:00,4.44744,4.4552,4.44393,4.44752,28500000.0
2009-01-30 20:00:00,4.45696,4.45696,4.4512,4.45478,6000000.0
2009-01-30 20:05:00,4.44886,4.4582,4.44723,4.45184,25500000.0
2009-01-30 20:10:00,4.44656,4.45645,4.44329,4.44981,27000000.0
2009-01-30 20:15:00,4.45002,4.45796,4.44676,4.45151,51000000.0
2009-01-30 20:25:00,4.44956,4.45696,4.44673,4.45493,27000000.0
2009-01-30 20:30:00,4.44888,4.45912,4.4459,4.45145,55500000.0
2009-01-30 20:35:00,4.45241,4.45995,4.44938,4.45573,25500000.0
2009-01-30 20:40:00,4.45302,4.46337,4.45174,4.45949,27750000.0
2009-01-30 20:45:00,4.45866,4.46094,4.44737,4.45425,32250000.0
2009-01-30 20:50:00,4.44704,4.45541,4.44444,4.44969,25500000.0
2009-01-30 20:55:00,4.4468,4.45543,4.442,4.44959,25500000.0
2009-01-30 21:00:00,4.45323,4.46188,4.44868,4.45807,16510000.0
2009-01-30 21:05:00,4.45585,4.46272,4.44685,4.45265,14630000.0
2009-01-30 21:10:00,4.45526,4.46399,4.45227,4.45723,51000000.0
2009-01-30 21:15:00,4.45522,4.46271,4.45028,4.45453,39000000.0
2009-01-30 21:20:00,4.45377,4.46124,4.45106,4.45669,25500000.0
2009-01-30 21:30:00,4.45733,4.45971,4.44736,4.45551,31500000.0
2009-01-30 21:35:00,4.45514,4.46461,4.45235,4.45787,51000000.0
2009-01-30 21:45:00,4.45572,4.465,4.45211,4.45816,51000000.0
2009-01-30 21:55:00,4.45913,4.46085,4.44396,4.45499,12750000.0
2009-01-30 22:00:00,4.44802,4.45885,4.44802,4.45515,17250000.0
2009-01-30 22:10:00,4.44986,4.45919,4.44808,4.45015,21000000.0
2009-01-30 22:15:00,4.45389,4.45619,4.45389,4.45619,1500000.0
2009-01-30 22:20:00,4.45375,4.45583,4.44621,4.45338,6750000.0
2009-01-30 22:25:00,4.45736,4.45747,4.44752,4.45648,11250000.0
2009-01-30 22:30:00,4.45172,4.46698,4.44813,4.45756,60030000.0
2009-01-30 22:35:00,4.45752,4.4588,4.45475,4.45847,6000000.0
2009-01-30 22:40:00,4.4558,4.45684,4.4503,4.45641,4500000.0
2009-01-30 22:45:00,4.45196,4.46317,4.44968,4.45546,20650000.0
2009-01-30 22:50:00,4.45504,4.45989,4.44674,4.4486,18030000.0
2009-01-30 22:55:00,4.4463,4.4562,4.4463,4.45425,7140000.0
2009-01-30 23:00:00,4.45206,4.45617,4.44742,4.45617,8250000.0
2009-01-30 23:15:00,4.45982,4.46121,4.44993,4.46088,12390000.0
2009-01-30 23:30:00,4.45707,4.46082,4.45142,4.45142,6750000.0
2009-01-30 23:45:00,4.45362,4.46111,4.45122,4.45687,25500000.0
2009-02-02 00:30:00,4.4557,4.45876,4.44255,4.45533,48020000.0
2009-02-02 00:35:00,4.45398,4.45808,4.44507,4.45635,28880000.0
2009-02-02 00:40:00,4.45355,4.45883,4.44432,4.45258,29260000.0
2009-02-02 00:45:00,4.45152,4.45853,4.44454,4.45032,61500000.0
2009-02-02 00:50:00,4.45143,4.45296,4.443,4.45206,13500000.0
2009-02-02 00:55:00,4.45258,4.45258,4.4513,4.4513,2250000.0
2009-02-02 01:00:00,4.45033,4.45611,4.44461,4.45395,12000000.0
2009-02-02 01:05:00,4.45181,4.4541,4.44188,4.4483,29250000.0
2009-02-02 01:10:00,4.44777,4.45606,4.44331,4.45011,71650000.0
2009-02-02 01:15:00,4.45048,4.45762,4.44516,4.45394,27760000.0
2009-02-02 01:20:00,4.45535,4.45626,4.44487,4.45107,29250000.0
2009-02-02 01:25:00,4.44653,4.4582,4.44526,4.45748,48390000.0
2009-02-02 01:30:00,4.45163,4.45985,4.44581,4.4542,48390000.0
2009-02-02 01:35:00,4.45197,4.45746,4.44091,4.45096,25880000.0
2009-02-02 01:40:00,4.45465,4.45744,4.44492,4.4544,25500000.0
2009-02-02 01:45:00,4.45182,4.45612,4.44124,4.44848,36020000.0
2009-02-02 01:50:00,4.45259,4.45572,4.44116,4.45281,31880000.0
2009-02-02 01:55:00,4.44571,4.45323,4.43835,4.45297,22130000.0
2009-02-02 02:00:00,4.45626,4.45768,4.44354,4.44987,22130000.0
2009-02-02 02:05:00,4.4559,4.45723,4.44571,4.45418,30770000.0
2009-02-02 02:10:00,4.44901,4.45817,4.44298,4.44898,37130000.0
2009-02-02 02:15:00,4.4583,4.4583,4.44248,4.45245,25130000.0
2009-02-02 02:20:00,4.44781,4.45579,4.44606,4.45111,24010000.0
2009-02-02 02:25:00,4.45123,4.45572,4.44255,4.44721,48390000.0
2009-02-02 02:30:00,4.45679,4.45789,4.44027,4.44523,47280000.0
2009-02-02 02:35:00,4.44811,4.45387,4.44389,4.44863,18000000.0
2009-02-02 02:40:00,4.45045,4.45563,4.44397,4.44776,23250000.0
2009-02-02 02:45:00,4.44987,4.45909,4.44389,4.44888,73500000.0
2009-02-02 02:50:00,4.44446,4.45578,4.44252,4.44586,48000000.0
2009-02-02 02:55:00,4.45102,4.45424,4.44082,4.44911,30750000.0
2009-02-02 03:00:00,4.45432,4.45432,4.44262,4.44389,36000000.0
2009-02-02 03:05:00,4.45161,4.4535,4.44266,4.451,18000000.0
2009-02-02 03:10:00,4.44841,4.45263,4.44118,4.44613,61500000.0
2009-02-02 03:15:00,4.45083,4.45462,4.44085,4.448,20650000.0
2009-02-02 03:20:00,4.45208,4.45578,4.43545,4.4428,19130000.0
2009-02-02 03:25:00,4.44356,4.45456,4.43277,4.44619,42410000.0
2009-02-02 03:30:00,4.44302,4.44729,4.43714,4.44061,13130000.0
2009-02-02 03:35:00,4.43775,4.44287,4.43123,4.4333,5250000.0
2009-02-02 03:40:00,4.43888,4.4401,4.43457,4.43457,2250000.0
2009-02-02 03:45:00,4.44083,4.44237,4.43672,4.43672,2250000.0
2009-02-02 03:50:00,4.44158,4.44625,4.43537,4.43797,48750000.0
2009-02-02 03:55:00,4.44619,4.45235,4.4412,4.44167,30000000.0
2009-02-02 04:00:00,4.44488,4.45395,4.43821,4.45172,14250000.0
2009-02-02 04:05:00,4.45159,4.45319,4.44722,4.4474,4500000.0
2009-02-02 04:10:00,4.45141,4.45266,4.44706,4.44706,2250000.0
2009-02-02 04:15:00,4.45343,4.45497,4.44932,4.44932,2250000.0
2009-02-02 04:20:00,4.45122,4.45243,4.44692,4.44692,2250000.0
2009-02-02 04:25:00,4.44654,4.44738,4.43589,4.44369,22130000.0
2009-02-02 04:30:00,4.44196,4.45101,4.43546,4.44605,30000000.0
2009-02-02 04:35:00,4.44671,4.44791,4.43528,4.43762,31140000.0
2009-02-02 04:40:00,4.4452,4.44953,4.43734,4.44833,31510000.0
2009-02-02 04:45:00,4.44528,4.44991,4.43745,4.44689,25520000.0
2009-02-02 04:50:00,4.44884,4.44921,4.43773,4.44705,17260000.0
2009-02-02 04:55:00,4.44709,4.45097,4.4368,4.44158,27760000.0
2009-02-02 05:00:00,4.44966,4.45071,4.43822,4.44823,33030000.0
2009-02-02 05:05:00,4.44066,4.44925,4.43709,4.44443,29270000.0
2009-02-02 05:10:00,4.44472,4.4505,4.43608,4.43991,40150000.0
2009-02-02 05:15:00,4.44433,4.44847,4.4371,4.44048,29260000.0
2009-02-02 05:20:00,4.44416,4.44982,4.44186,4.4469,16890000.0
2009-02-02 05:25:00,4.4472,4.44973,4.4336,4.43882,63410000.0
2009-02-02 05:30:00,4.45143,4.45143,4.43496,4.44558,18400000.0
2009-02-02 05:35:00,4.44397,4.44956,4.43703,4.44601,50260000.0
2009-02-02 05:40:00,4.44656,4.45544,4.43956,4.45331,18760000.0
2009-02-02 05:45:00,4.45394,4.45757,4.43658,4.43949,43500000.0
2009-02-02 05:50:00,4.44245,4.44348,4.4379,4.4379,2250000.0
2009-02-02 06:00:00,4.44368,4.44437,4.43842,4.43842,2250000.0
2009-02-02 06:05:00,4.44308,4.44429,4.4384,4.4384,2250000.0
2009-02-02 06:15:00,4.44823,4.45395,4.44159,4.45364,8250000.0
2009-02-02 06:20:00,4.44472,4.45066,4.43944,4.44947,5250000.0
2009-02-02 06:30:00,4.44888,4.44976,4.4437,4.4437,2250000.0
2009-02-02 06:45:00,4.44953,4.45107,4.44542,4.44542,2250000.0
2009-02-02 06:50:00,4.44808,4.44946,4.44357,4.44357,2250000.0
2009-02-02 06:55:00,4.44685,4.44796,4.44262,4.44262,2250000.0
2009-02-02 07:00:00,4.44973,4.45127,4.44562,4.44562,2250000.0
2009-02-02 07:15:00,4.44923,4.45077,4.44512,4.44512,2250000.0
2009-02-02 07:25:00,4.44748,4.44872,4.44309,4.44309,2250000.0
2009-02-02 07:30:00,4.44953,4.45107,4.44542,4.44542,2250000.0
2009-02-02 07:45:00,4.44943,4.45097,4.44532,4.44532,2250000.0
2009-02-02 07:55:00,4.44956,4.45457,4.44463,4.45374,27000000.0
2009-02-02 08:00:00,4.45454,4.45454,4.44726,4.44726,7500000.0
2009-02-02 08:05:00,4.44779,4.45348,4.44251,4.44251,9750000.0
2009-02-02 08:15:00,4.44923,4.45077,4.44389,4.44389,4500000.0
2009-02-02 08:20:00,4.45217,4.45344,4.4437,4.4437,7880000.0
2009-02-02 08:25:00,4.44777,4.45402,4.44262,4.45402,14250000.0
2009-02-02 08:30:00,4.45309,4.45319,4.44156,4.44234,9750000.0
2009-02-02 08:35:00,4.44947,4.45695,4.44514,4.45294,6750000.0
2009-02-02 08:40:00,4.45205,4.45321,4.448,4.45205,6000000.0
2009-02-02 08:45:00,4.44962,4.45657,4.44282,4.44282,9380000.0
2009-02-02 08:50:00,4.4528,4.45661,4.44464,4.44901,15000000.0
2009-02-02 08:55:00,4.45225,4.45489,4.44376,4.45196,25130000.0
2009-02-02 09:00:00,4.45501,4.45501,4.44211,4.44291,33400000.0
2009-02-02 09:05:00,4.45288,4.45372,4.44046,4.4534,25500000.0
2009-02-02 09:10:00,4.45349,4.45442,4.44656,4.45308,18750000.0
2009-02-02 09:15:00,4.44767,4.45885,4.4418,4.45558,34890000.0
2009-02-02 09:20:00,4.45396,4.45396,4.44323,4.44323,27380000.0
2009-02-02 09:25:00,4.45052,4.46069,4.44471,4.45449,23640000.0
2009-02-02 09:30:00,4.45647,4.46838,4.45474,4.4637,49520000.0
2009-02-02 09:35:00,4.46325,4.46675,4.45295,4.46105,28530000.0
2009-02-02 09:40:00,4.46026,4.46026,4.44653,4.45931,47280000.0
2009-02-02 09:45:00,4.46019,4.46019,4.44342,4.45015,22150000.0
2009-02-02 09:50:00,4.45257,4.45966,4.44477,4.45518,36400000.0
2009-02-02 09:55:00,4.45556,4.46056,4.44815,4.45465,26280000.0
2009-02-02 10:00:00,4.45534,4.46258,4.4494,4.45258,27390000.0
2009-02-02 10:05:00,4.45781,4.46222,4.44659,4.45838,25510000.0
2009-02-02 10:10:00,4.46187,4.46382,4.44842,4.45448,39770000.0
2009-02-02 10:15:00,4.46218,4.46238,4.44144,4.44676,38670000.0
2009-02-02 10:20:00,4.44955,4.45873,4.4413,4.45282,36770000.0
2009-02-02 10:25:00,4.45214,4.45879,4.44143,4.45057,34130000.0
2009-02-02 10:30:00,4.45034,4.45352,4.43892,4.45007,30400000.0
2009-02-02 10:35:00,4.45097,4.45104,4.43011,4.43755,30770000.0
2009-02-02 10:40:00,4.4361,4.44687,4.43522,4.43978,44280000.0
2009-02-02 10:45:00,4.44488,4.44545,4.40615,4.41639,34890000.0
2009-02-02 10:50:00,4.41824,4.43379,4.4071,4.42349,36760000.0
2009-02-02 10:55:00,4.42218,4.42809,4.4163,4.42677,49890000.0
2009-02-02 11:00:00,4.42878,4.43002,4.40692,4.41589,40530000.0
2009-02-02 11:05:00,4.41995,4.4264,4.41004,4.41923,33030000.0
2009-02-02 11:10:00,4.42188,4.42693,4.4097,4.4223,42400000.0
2009-02-02 11:15:00,4.42127,4.44801,4.41962,4.4346,34910000.0
2009-02-02 11:20:00,4.43425,4.43853,4.42485,4.4344,29630000.0
2009-02-02 11:25:00,4.43445,4.44379,4.42753,4.44145,39760000.0
2009-02-02 11:30:00,4.43811,4.44056,4.42876,4.42947,47690000.0
2009-02-02 11:35:00,4.43626,4.44615,4.43098,4.445,46890000.0
2009-02-02 11:40:00,4.44438,4.45351,4.43971,4.44869,34150000.0
2009-02-02 11:45:00,4.44302,4.45471,4.43969,4.43969,39020000.0
2009-02-02 11:50:00,4.44561,4.44561,4.42641,4.43331,29270000.0
2009-02-02 11:55:00,4.434,4.43439,4.40249,4.41281,44290000.0
2009-02-02 12:00:00,4.4096,4.42108,4.40396,4.41327,31890000.0
2009-02-02 12:05:00,4.40486,4.42028,4.40486,4.41853,31510000.0
2009-02-02 12:10:00,4.41696,4.42977,4.40863,4.42977,45030000.0
2009-02-02 12:15:00,4.43038,4.44977,4.41778,4.44838,51020000.0
2009-02-02 12:20:00,4.44909,4.45062,4.43444,4.44391,30020000.0
2009-02-02 12:25:00,4.44011,4.44556,4.4307,4.44071,30050000.0
2009-02-02 12:30:00,4.4435,4.4435,4.42962,4.44218,39050000.0
2009-02-02 12:35:00,4.43997,4.44436,4.42959,4.44122,28510000.0
2009-02-02 12:40:00,4.44164,4.44394,4.43177,4.43177,36020000.0
2009-02-02 12:45:00,4.4394,4.44133,4.42764,4.44002,28160000.0
2009-02-02 12:50:00,4.43643,4.44297,4.43057,4.4377,39390000.0
2009-02-02 12:55:00,4.43739,4.44111,4.42482,4.43592,49140000.0
2009-02-02 13:00:00,4.43609,4.44038,4.4275,4.43786,57410000.0
2009-02-02 13:05:00,4.43688,4.43688,4.42363,4.42854,45020000.0
2009-02-02 13:10:00,4.4345,4.4345,4.41559,4.42446,30780000.0
2009-02-02 13:15:00,4.42805,4.44324,4.41728,4.43658,35640000.0
2009-02-02 13:20:00,4.43304,4.4402,4.42244,4.42633,34540000.0
2009-02-02 13:25:00,4.43126,4.43695,4.42714,4.43572,37910000.0
2009-02-02 13:30:00,4.43207,4.43664,4.42076,4.42753,37530000.0
2009-02-02 13:35:00,4.43351,4.43666,4.42633,4.43025,36020000.0
2009-02-02 13:40:00,4.43469,4.43649,4.42455,4.43383,31510000.0
2009-02-02 13:45:00,4.43324,4.44188,4.42617,4.44049,32270000.0
2009-02-02 13:50:00,4.44114,4.44334,4.42933,4.44208,56280000.0
2009-02-02 13:55:00,4.4379,4.44839,4.43474,4.44427,36790000.0
2009-02-02 14:00:00,4.44462,4.44915,4.43302,4.44463,36780000.0
2009-02-02 14:05:00,4.44669,4.44669,4.43399,4.43803,41660000.0
2009-02-02 14:10:00,4.4389,4.44002,4.42685,4.43653,37520000.0
2009-02-02 14:15:00,4.4353,4.44543,4.43375,4.43375,41260000.0
2009-02-02 14:20:00,4.44374,4.45302,4.43655,4.44967,53650000.0
2009-02-02 14:25:00,4.44976,4.45335,4.44128,4.44742,42790000.0
2009-02-02 14:30:00,4.44926,4.45212,4.43809,4.44651,34910000.0
2009-02-02 14:35:00,4.44903,4.45058,4.4401,4.44606,27780000.0
2009-02-02 14:40:00,4.45014,4.4513,4.43846,4.44812,20630000.0
2009-02-02 14:45:00,4.4443,4.44491,4.43131,4.44235,25510000.0
2009-02-02 14:50:00,4.43771,4.44411,4.43142,4.43854,30770000.0
2009-02-02 14:55:00,4.44024,4.44787,4.42633,4.42755,40510000.0
2009-02-02 15:00:00,4.43952,4.44178,4.4304,4.43974,31160000.0
2009-02-02 15:05:00,4.43287,4.44064,4.42899,4.42899,31140000.0
2009-02-02 15:10:00,4.43321,4.43818,4.42455,4.43657,55890000.0
2009-02-02 15:15:00,4.43125,4.44246,4.42607,4.44146,35280000.0
2009-02-02 15:20:00,4.43432,4.4486,4.43034,4.44606,38650000.0
2009-02-02 15:25:00,4.4434,4.45773,4.4389,4.4448,45770000.0
2009-02-02 15:30:00,4.45479,4.45479,4.44109,4.44359,36400000.0
2009-02-02 15:35:00,4.44948,4.44948,4.43839,4.44824,40150000.0
2009-02-02 15:40:00,4.44871,4.44945,4.43534,4.44447,42770000.0
2009-02-02 15:45:00,4.44578,4.45217,4.44172,4.44638,31890000.0
2009-02-02 15:50:00,4.45064,4.45191,4.44301,4.44377,34890000.0
2009-02-02 15:55:00,4.44989,4.45388,4.43732,4.44482,52130000.0
2009-02-02 16:00:00,4.45076,4.45076,4.43991,4.44895,30760000.0
2009-02-02 16:05:00,4.44539,4.45334,4.44206,4.44985,33030000.0
2009-02-02 16:10:00,4.44507,4.45345,4.43824,4.45005,37140000.0
2009-02-02 16:15:00,4.45311,4.45546,4.44264,4.44668,28150000.0
2009-02-02 16:20:00,4.44677,4.45543,4.44356,4.4498,16520000.0
2009-02-02 16:25:00,4.45146,4.45361,4.44242,4.44695,26250000.0
2009-02-02 16:30:00,4.44879,4.45734,4.43989,4.4491,32640000.0
2009-02-02 16:35:00,4.45133,4.45313,4.43992,4.44281,39030000.0
2009-02-02 16:40:00,4.45286,4.45286,4.43998,4.44304,40880000.0
2009-02-02 16:45:00,4.44019,4.45035,4.43795,4.44363,27010000.0
2009-02-02 16:50:00,4.43887,4.4496,4.43721,4.44696,33760000.0
2009-02-02 16:55:00,4.44662,4.45241,4.43925,4.44944,37890000.0
2009-02-02 17:00:00,4.44734,4.45153,4.43889,4.45042,36390000.0
2009-02-02 17:05:00,4.44478,4.45152,4.44055,4.44963,33380000.0
2009-02-02 17:10:00,4.45317,4.45557,4.44326,4.45035,32630000.0
2009-02-02 17:15:00,4.45604,4.45812,4.44377,4.45015,34130000.0
2009-02-02 17:20:00,4.45306,4.45625,4.44304,4.4519,40150000.0
2009-02-02 17:25:00,4.45021,4.4633,4.44171,4.45574,56300000.0
2009-02-02 17:30:00,4.46094,4.47164,4.45631,4.46127,34520000.0
2009-02-02 17:35:00,4.46326,4.47271,4.45763,4.46258,62640000.0
2009-02-02 17:40:00,4.46735,4.48025,4.45895,4.47327,27390000.0
2009-02-02 17:45:00,4.47133,4.49209,4.47133,4.4849,30760000.0
2009-02-02 17:50:00,4.48698,4.49972,4.48047,4.48886,31510000.0
2009-02-02 17:55:00,4.48625,4.4894,4.47079,4.48006,53660000.0
2009-02-02 18:00:00,4.485,4.48531,4.47388,4.48461,39770000.0
2009-02-02 18:05:00,4.4768,4.49076,4.47672,4.49076,38640000.0
2009-02-02 18:10:00,4.49011,4.49011,4.4747,4.48746,38270000.0
2009-02-02 18:15:00,4.4869,4.48993,4.47922,4.48935,37150000.0
2009-02-02 18:20:00,4.48779,4.4898,4.47572,4.48769,27390000.0
2009-02-02 18:25:00,4.48591,4.48782,4.47332,4.47332,24030000.0
2009-02-02 18:30:00,4.477,4.48342,4.47217,4.47784,34540000.0
2009-02-02 18:35:00,4.48199,4.48749,4.47311,4.48357,34530000.0
2009-02-02 18:40:00,4.47956,4.48742,4.47253,4.48494,34180000.0
2009-02-02 18:45:00,4.4859,4.48609,4.47077,4.47077,33410000.0
2009-02-02 18:50:00,4.48252,4.48252,4.47403,4.47969,7880000.0
2009-02-02 18:55:00,4.48083,4.48476,4.47282,4.47883,33770000.0
2009-02-02 19:00:00,4.48133,4.48177,4.46886,4.47653,10880000.0
2009-02-02 19:05:00,4.48064,4.48064,4.46474,4.47076,36000000.0
2009-02-02 19:10:00,4.46874,4.47422,4.46311,4.47032,8250000.0
2009-02-02 19:15:00,4.46963,4.47313,4.46552,4.47313,9380000.0
2009-02-02 19:20:00,4.4723,4.47432,4.46364,4.46412,5260000.0
2009-02-02 19:25:00,4.46859,4.47632,4.46324,4.46671,31500000.0
2009-02-02 19:30:00,4.47047,4.47375,4.46147,4.46619,52500000.0
2009-02-02 19:35:00,4.4702,4.47346,4.46148,4.4706,16500000.0
2009-02-02 19:40:00,4.46521,4.47346,4.46257,4.47153,23640000.0
2009-02-02 19:45:00,4.47037,4.47584,4.46553,4.47481,13130000.0
2009-02-02 19:50:00,4.46701,4.47145,4.46251,4.46751,18750000.0
2009-02-02 19:55:00,4.47218,4.4798,4.46364,4.46854,54000000.0
2009-02-02 20:00:00,4.47633,4.4764,4.46602,4.46842,36750000.0
2009-02-02 20:05:00,4.46923,4.47823,4.46767,4.47636,12750000.0
2009-02-02 20:10:00,4.46966,4.47741,4.46672,4.47698,20250000.0
2009-02-02 20:15:00,4.47386,4.47855,4.46669,4.47407,49500000.0
2009-02-02 20:20:00,4.47557,4.47981,4.46597,4.46597,40500000.0
2009-02-02 20:25:00,4.47207,4.47678,4.464,4.46741,49500000.0
2009-02-02 20:30:00,4.46731,4.47124,4.46731,4.47124,1500000.0
2009-02-02 20:35:00,4.47041,4.47541,4.46052,4.46603,36750000.0
2009-02-02 20:40:00,4.46799,4.46851,4.46273,4.4639,13500000.0
2009-02-02 20:45:00,4.46714,4.47157,4.4605,4.46727,12000000.0
2009-02-02 20:50:00,4.45786,4.47211,4.45753,4.46581,40500000.0
2009-02-02 20:55:00,4.46498,4.47122,4.4595,4.4624,24750000.0
2009-02-02 21:00:00,4.46877,4.47344,4.46197,4.47067,40500000.0
2009-02-02 21:05:00,4.46492,4.47276,4.45951,4.45951,13500000.0
2009-02-02 21:10:00,4.46343,4.47082,4.46066,4.46168,32250000.0
2009-02-02 21:15:00,4.46532,4.46938,4.46532,4.46532,3750000.0
2009-02-02 21:20:00,4.46148,4.4717,4.46148,4.46553,5250000.0
2009-02-02 21:25:00,4.46749,4.47445,4.4648,4.47053,24750000.0
2009-02-02 21:30:00,4.47023,4.47914,4.46327,4.47885,31500000.0
2009-02-02 21:35:00,4.47271,4.48029,4.46527,4.47172,45750000.0
2009-02-02 21:40:00,4.47513,4.47791,4.46664,4.47,21000000.0
2009-02-02 21:45:00,4.47596,4.48122,4.46566,4.47851,34890000.0
2009-02-02 21:50:00,4.47482,4.47971,4.46815,4.47387,11250000.0
2009-02-02 21:55:00,4.47398,4.47937,4.47334,4.47334,3750000.0
2009-02-02 22:00:00,4.47687,4.48111,4.46836,4.47796,54750000.0
2009-02-02 22:05:00,4.47868,4.47868,4.47056,4.47347,12000000.0
2009-02-02 22:10:00,4.47133,4.48061,4.46852,4.47216,35250000.0
2009-02-02 22:15:00,4.47412,4.47692,4.4616,4.46945,36000000.0
2009-02-02 22:20:00,4.47247,4.47279,4.46356,4.47209,7500000.0
2009-02-02 22:25:00,4.46905,4.47173,4.46371,4.47132,5250000.0
2009-02-02 22:30:00,4.47067,4.47491,4.46502,4.46742,21000000.0
2009-02-02 22:35:00,4.46663,4.47399,4.46187,4.47276,23630000.0
2009-02-02 22:40:00,4.47011,4.47609,4.46188,4.47153,30390000.0
2009-02-02 22:45:00,4.47137,4.47561,4.46572,4.47369,28500000.0
2009-02-02 22:50:00,4.47136,4.47339,4.46133,4.46967,9000000.0
2009-02-02 22:55:00,4.47272,4.47371,4.46947,4.47371,4500000.0
2009-02-02 23:00:00,4.47035,4.47359,4.46226,4.46598,23630000.0
2009-02-02 23:10:00,4.47032,4.4742,4.46733,4.47039,5250000.0
2009-02-02 23:15:00,4.47157,4.47468,4.46832,4.47196,6000000.0
2009-02-02 23:25:00,4.4675,4.47461,4.46179,4.46573,26250000.0
2009-02-02 23:30:00,4.46934,4.47392,4.46535,4.46913,6000000.0
2009-02-02 23:45:00,4.47197,4.4821,4.46632,4.47556,37500000.0
2009-02-02 23:50:00,4.47695,4.4809,4.47566,4.48033,6750000.0
2009-02-02 23:55:00,4.47285,4.47867,4.46989,4.47415,8250000.0
2009-02-03 00:00:00,4.47747,4.48171,4.46754,4.4714,27000000.0
2009-02-03 00:05:00,4.47041,4.47508,4.46534,4.47108,12750000.0
2009-02-03 00:10:00,4.47227,4.47651,4.4641,4.47072,36750000.0
2009-02-03 00:15:00,4.47347,4.47897,4.46716,4.47451,47250000.0
2009-02-03 00:20:00,4.47124,4.47571,4.46727,4.47551,3750000.0
2009-02-03 00:25:00,4.4703,4.47533,4.46575,4.47476,12750000.0
2009-02-03 00:30:00,4.47387,4.47811,4.46822,4.47062,21000000.0
2009-02-03 00:40:00,4.46981,4.47051,4.46468,4.46468,2250000.0
2009-02-03 00:45:00,4.46792,4.47732,4.46792,4.47666,6750000.0
2009-02-03 01:00:00,4.47218,4.47688,4.46812,4.47235,6000000.0
2009-02-03 01:05:00,4.47133,4.47562,4.46373,4.46801,22500000.0
2009-02-03 01:15:00,4.47776,4.47801,4.46812,4.47052,27000000.0
2009-02-03 01:30:00,4.47327,4.47732,4.46792,4.47668,7500000.0
2009-02-03 01:45:00,4.47749,4.47749,4.46727,4.4751,28890000.0
2009-02-03 01:55:00,4.47345,4.47835,4.46789,4.46901,25500000.0
2009-02-03 02:00:00,4.46989,4.47096,4.46562,4.46562,2250000.0
2009-02-03 02:10:00,4.47103,4.47687,4.4664,4.4762,9000000.0
2009-02-03 02:15:00,4.47163,4.47317,4.46752,4.46752,2250000.0
2009-02-03 02:25:00,4.47124,4.47558,4.4672,4.47087,9750000.0
2009-02-03 02:30:00,4.47223,4.47377,4.45942,4.46344,24750000.0
2009-02-03 02:35:00,4.47088,4.47088,4.47088,4.47088,750000.0
2009-02-03 02:40:00,4.46155,4.466,4.46155,4.466,1500000.0
2009-02-03 02:45:00,4.46919,4.471,4.45997,4.46212,21000000.0
2009-02-03 02:50:00,4.46539,4.46964,4.45222,4.45605,30750000.0
2009-02-03 02:55:00,4.45951,4.46929,4.45884,4.45884,8250000.0
2009-02-03 03:00:00,4.46123,4.46277,4.44964,4.45335,25500000.0
2009-02-03 03:10:00,4.45737,4.46161,4.45172,4.4527,25500000.0
2009-02-03 03:15:00,4.45943,4.46097,4.45532,4.45532,2250000.0
2009-02-03 03:20:00,4.45809,4.45934,4.45345,4.45345,2250000.0
2009-02-03 03:30:00,4.45963,4.46488,4.45552,4.45974,3390000.0
2009-02-03 03:45:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 03:50:00,4.45772,4.4633,4.45267,4.45533,24750000.0
2009-02-03 03:55:00,4.45982,4.46213,4.45982,4.46213,1500000.0
2009-02-03 04:00:00,4.46077,4.46418,4.45542,4.46405,6750000.0
2009-02-03 04:10:00,4.45932,4.46632,4.45603,4.45722,25500000.0
2009-02-03 04:15:00,4.46013,4.46013,4.45253,4.4532,5250000.0
2009-02-03 04:20:00,4.45746,4.46357,4.45287,4.46357,4510000.0
2009-02-03 04:30:00,4.45522,4.46467,4.45522,4.46462,4500000.0
2009-02-03 04:45:00,4.45973,4.46127,4.45336,4.45336,4500000.0
2009-02-03 05:00:00,4.46409,4.46568,4.45473,4.46486,13900000.0
2009-02-03 05:15:00,4.45933,4.46087,4.45475,4.45971,4500000.0
2009-02-03 05:25:00,4.45846,4.46401,4.45059,4.45652,42000000.0
2009-02-03 05:30:00,4.46053,4.46271,4.45801,4.45801,4500000.0
2009-02-03 05:35:00,4.45846,4.46011,4.45434,4.45434,2250000.0
2009-02-03 05:40:00,4.45651,4.4624,4.45651,4.45812,6000000.0
2009-02-03 05:45:00,4.46097,4.46521,4.45532,4.45772,21000000.0
2009-02-03 05:55:00,4.45529,4.46515,4.45413,4.45642,27000000.0
2009-02-03 06:00:00,4.46186,4.46392,4.45821,4.45821,3000000.0
2009-02-03 06:15:00,4.46579,4.46771,4.45782,4.46771,6000000.0
2009-02-03 06:30:00,4.46163,4.46317,4.45752,4.45752,2250000.0
2009-02-03 06:45:00,4.46173,4.46327,4.45762,4.45762,2250000.0
2009-02-03 07:00:00,4.46143,4.46297,4.45732,4.45732,2250000.0
2009-02-03 07:10:00,4.45958,4.46071,4.45504,4.45504,2250000.0
2009-02-03 07:15:00,4.46143,4.46297,4.45412,4.45412,4500000.0
2009-02-03 07:25:00,4.45939,4.46096,4.45122,4.45493,22500000.0
2009-02-03 07:30:00,4.45542,4.46568,4.45374,4.45594,21750000.0
2009-02-03 07:35:00,4.45908,4.46088,4.45483,4.45483,2250000.0
2009-02-03 07:45:00,4.45933,4.46087,4.45522,4.45522,2250000.0
2009-02-03 08:00:00,4.46473,4.46473,4.45777,4.45777,7500000.0
2009-02-03 08:10:00,4.46649,4.46649,4.45284,4.45636,26250000.0
2009-02-03 08:15:00,4.46142,4.4628,4.46142,4.4628,1500000.0
2009-02-03 08:20:00,4.46149,4.46149,4.45714,4.45714,2250000.0
2009-02-03 08:25:00,4.46274,4.46308,4.45265,4.45265,9000000.0
2009-02-03 08:30:00,4.46452,4.46452,4.45336,4.45336,13500000.0
2009-02-03 08:35:00,4.46217,4.46381,4.45198,4.45558,24000000.0
2009-02-03 08:40:00,4.46048,4.46489,4.4537,4.46489,15760000.0
2009-02-03 08:45:00,4.46134,4.47213,4.46004,4.46508,38270000.0
2009-02-03 08:50:00,4.47379,4.47379,4.46524,4.47156,6020000.0
2009-02-03 08:55:00,4.47177,4.47368,4.46377,4.46907,24770000.0
2009-02-03 09:00:00,4.4731,4.4731,4.46099,4.47005,28880000.0
2009-02-03 09:05:00,4.47153,4.47516,4.46462,4.46831,12750000.0
2009-02-03 09:10:00,4.47066,4.47766,4.46095,4.46252,34130000.0
2009-02-03 09:15:00,4.46512,4.48132,4.46512,4.48087,36000000.0
2009-02-03 09:20:00,4.48063,4.4812,4.46763,4.46772,34890000.0
2009-02-03 09:25:00,4.47285,4.48168,4.4646,4.47485,51390000.0
2009-02-03 09:30:00,4.47615,4.48135,4.46612,4.47629,31900000.0
2009-02-03 09:35:00,4.4766,4.4766,4.46058,4.46939,25130000.0
2009-02-03 09:40:00,4.47107,4.47246,4.46005,4.47222,25540000.0
2009-02-03 09:45:00,4.46739,4.47181,4.46164,4.46187,19890000.0
2009-02-03 09:50:00,4.46924,4.47346,4.45712,4.4678,37140000.0
2009-02-03 09:55:00,4.46274,4.46462,4.45196,4.45878,28500000.0
2009-02-03 10:00:00,4.46205,4.46599,4.45337,4.45622,25900000.0
2009-02-03 10:05:00,4.46959,4.47286,4.45694,4.46898,31130000.0
2009-02-03 10:10:00,4.46933,4.47111,4.45567,4.4642,39770000.0
2009-02-03 10:15:00,4.4677,4.4677,4.45308,4.46052,40510000.0
2009-02-03 10:20:00,4.46255,4.46322,4.45192,4.45712,36760000.0
2009-02-03 10:25:00,4.46025,4.46176,4.44666,4.45886,25510000.0
2009-02-03 10:30:00,4.46004,4.46221,4.45034,4.46034,28910000.0
2009-02-03 10:35:00,4.45819,4.45993,4.4485,4.45511,30030000.0
2009-02-03 10:40:00,4.45799,4.46088,4.44794,4.45296,42780000.0
2009-02-03 10:45:00,4.4597,4.46025,4.44552,4.45581,34890000.0
2009-02-03 10:50:00,4.45425,4.45588,4.44327,4.45409,36390000.0
2009-02-03 10:55:00,4.45284,4.45966,4.4443,4.45685,45780000.0
2009-02-03 11:00:00,4.45939,4.46644,4.44521,4.46148,40530000.0
2009-02-03 11:05:00,4.46567,4.47054,4.4559,4.46838,33760000.0
2009-02-03 11:10:00,4.46332,4.4685,4.45562,4.46801,43890000.0
2009-02-03 11:15:00,4.46518,4.47225,4.45886,4.46982,27770000.0
2009-02-03 11:20:00,4.46894,4.47074,4.45943,4.46868,27770000.0
2009-02-03 11:25:00,4.46823,4.47762,4.46336,4.47762,37910000.0
2009-02-03 11:30:00,4.47737,4.48068,4.46422,4.46597,48790000.0
2009-02-03 11:35:00,4.47023,4.47866,4.46421,4.47804,45410000.0
2009-02-03 11:40:00,4.47965,4.49128,4.47485,4.48881,34520000.0
2009-02-03 11:45:00,4.4814,4.50172,4.47798,4.49741,38650000.0
2009-02-03 11:50:00,4.50234,4.51021,4.49393,4.51021,30760000.0
2009-02-03 11:55:00,4.51115,4.51579,4.50226,4.51235,43910000.0
2009-02-03 12:00:00,4.50541,4.52161,4.50079,4.51954,32260000.0
2009-02-03 12:05:00,4.51158,4.53181,4.51158,4.53064,31520000.0
2009-02-03 12:10:00,4.53134,4.53627,4.52317,4.53424,46140000.0
2009-02-03 12:15:00,4.53582,4.5426,4.5223,4.52982,49170000.0
2009-02-03 12:20:00,4.53216,4.53461,4.51972,4.52603,30760000.0
2009-02-03 12:25:00,4.52086,4.52569,4.51326,4.52103,30420000.0
2009-02-03 12:30:00,4.52267,4.53253,4.51199,4.53032,40530000.0
2009-02-03 12:35:00,4.52926,4.53333,4.51839,4.53333,31900000.0
2009-02-03 12:40:00,4.53162,4.5359,4.51509,4.51533,36390000.0
2009-02-03 12:45:00,4.52581,4.53291,4.5151,4.52867,29270000.0
2009-02-03 12:50:00,4.52483,4.533,4.51856,4.52678,39760000.0
2009-02-03 12:55:00,4.52759,4.53934,4.51898,4.53657,47290000.0
2009-02-03 13:00:00,4.53883,4.54224,4.52587,4.54024,54810000.0
2009-02-03 13:05:00,4.53747,4.55845,4.52862,4.55116,44640000.0
2009-02-03 13:10:00,4.55557,4.55557,4.54273,4.55003,31150000.0
2009-02-03 13:15:00,4.55252,4.55393,4.53443,4.54372,35640000.0
2009-02-03 13:20:00,4.54184,4.54752,4.53254,4.54011,36390000.0
2009-02-03 13:25:00,4.54384,4.55005,4.53691,4.54649,39400000.0
2009-02-03 13:30:00,4.53967,4.54882,4.53491,4.54215,37530000.0
2009-02-03 13:35:00,4.54745,4.54951,4.54106,4.54136,36020000.0
2009-02-03 13:40:00,4.54374,4.54667,4.53571,4.54414,24780000.0
2009-02-03 13:45:00,4.54606,4.55549,4.54318,4.55072,32640000.0
2009-02-03 13:50:00,4.54964,4.5559,4.53985,4.55045,57390000.0
2009-02-03 13:55:00,4.54784,4.55574,4.54106,4.55228,39010000.0
2009-02-03 14:00:00,4.55656,4.55866,4.54686,4.55462,38260000.0
2009-02-03 14:05:00,4.55726,4.56034,4.54984,4.55765,41280000.0
2009-02-03 14:10:00,4.55808,4.55979,4.5466,4.55612,34520000.0
2009-02-03 14:15:00,4.55503,4.56454,4.54921,4.54921,40890000.0
2009-02-03 14:20:00,4.55799,4.55818,4.54621,4.55101,52910000.0
2009-02-03 14:25:00,4.54835,4.5518,4.53745,4.54764,43900000.0
2009-02-03 14:30:00,4.55119,4.55278,4.53476,4.54304,35650000.0
2009-02-03 14:35:00,4.54461,4.55299,4.53489,4.54923,37500000.0
2009-02-03 14:40:00,4.54649,4.55862,4.54154,4.54866,35260000.0
2009-02-03 14:45:00,4.54855,4.55016,4.53803,4.54298,31140000.0
2009-02-03 14:50:00,4.54005,4.54839,4.53856,4.54757,30390000.0
2009-02-03 14:55:00,4.54784,4.54888,4.53536,4.53775,40140000.0
2009-02-03 15:00:00,4.54772,4.54772,4.53562,4.54451,37890000.0
2009-02-03 15:05:00,4.53765,4.54554,4.53194,4.5442,30760000.0
2009-02-03 15:10:00,4.53794,4.54727,4.5355,4.54408,54780000.0
2009-02-03 15:15:00,4.5401,4.55045,4.53488,4.54847,36760000.0
2009-02-03 15:20:00,4.54317,4.55811,4.53831,4.55628,40500000.0
2009-02-03 15:25:00,4.5555,4.56767,4.55085,4.55275,45770000.0
2009-02-03 15:30:00,4.56379,4.56379,4.55065,4.55324,37140000.0
2009-02-03 15:35:00,4.5583,4.56352,4.54836,4.55911,40520000.0
2009-02-03 15:40:00,4.55868,4.56949,4.54954,4.56463,42780000.0
2009-02-03 15:45:00,4.5654,4.56623,4.55231,4.55411,31160000.0
2009-02-03 15:50:00,4.56061,4.56229,4.54936,4.55417,34890000.0
2009-02-03 15:55:00,4.56171,4.57781,4.55749,4.57392,49180000.0
2009-02-03 16:00:00,4.57896,4.58926,4.57201,4.58232,30030000.0
2009-02-03 16:05:00,4.57749,4.58804,4.57189,4.58167,33410000.0
2009-02-03 16:10:00,4.57968,4.58948,4.57135,4.58614,36410000.0
2009-02-03 16:15:00,4.58466,4.58964,4.57586,4.58964,39400000.0
2009-02-03 16:20:00,4.58763,4.60606,4.58713,4.5984,43130000.0
2009-02-03 16:25:00,4.5991,4.5991,4.58382,4.5894,37140000.0
2009-02-03 16:30:00,4.58547,4.59135,4.57234,4.58453,32640000.0
2009-02-03 16:35:00,4.58624,4.58645,4.57093,4.57093,39770000.0
2009-02-03 16:40:00,4.57909,4.58185,4.56906,4.5751,38660000.0
2009-02-03 16:45:00,4.57137,4.58238,4.56921,4.57742,35270000.0
2009-02-03 16:50:00,4.57132,4.58935,4.57132,4.58463,34130000.0
2009-02-03 16:55:00,4.58397,4.59736,4.58303,4.59415,37890000.0
2009-02-03 17:00:00,4.59341,4.59626,4.57787,4.59279,37130000.0
2009-02-03 17:05:00,4.58651,4.59327,4.57742,4.58775,31900000.0
2009-02-03 17:10:00,4.58886,4.59509,4.58006,4.58566,30780000.0
2009-02-03 17:15:00,4.59227,4.59348,4.57911,4.58956,33020000.0
2009-02-03 17:20:00,4.59138,4.59734,4.5846,4.59298,48760000.0
2009-02-03 17:25:00,4.59098,4.59724,4.58092,4.58884,57400000.0
2009-02-03 17:30:00,4.59174,4.59287,4.58262,4.5887,34150000.0
2009-02-03 17:35:00,4.58934,4.59348,4.58033,4.58326,61900000.0
2009-02-03 17:40:00,4.59205,4.60052,4.58739,4.59399,34160000.0
2009-02-03 17:45:00,4.5937,4.5972,4.58281,4.59213,30750000.0
2009-02-03 17:50:00,4.59414,4.59844,4.58564,4.59436,30020000.0
2009-02-03 17:55:00,4.59507,4.60131,4.58218,4.58768,55150000.0
2009-02-03 18:00:00,4.59106,4.59106,4.57148,4.57918,39380000.0
2009-02-03 18:05:00,4.57115,4.58567,4.57115,4.58309,37160000.0
2009-02-03 18:10:00,4.58583,4.58689,4.5688,4.58174,38650000.0
2009-02-03 18:15:00,4.57844,4.58264,4.57051,4.58264,30020000.0
2009-02-03 18:20:00,4.58744,4.59329,4.57737,4.58424,30020000.0
2009-02-03 18:25:00,4.59266,4.60951,4.58235,4.60372,34160000.0
2009-02-03 18:30:00,4.60366,4.60633,4.58514,4.59211,36410000.0
2009-02-03 18:35:00,4.59581,4.60389,4.58775,4.60334,35290000.0
2009-02-03 18:40:00,4.59969,4.60721,4.59115,4.60044,33400000.0
2009-02-03 18:45:00,4.60166,4.6102,4.5944,4.60014,34520000.0
2009-02-03 18:50:00,4.59881,4.60878,4.59712,4.5986,25530000.0
2009-02-03 18:55:00,4.61047,4.62094,4.59817,4.60368,35280000.0
2009-02-03 19:00:00,4.60407,4.61048,4.59502,4.60521,20650000.0
2009-02-03 19:05:00,4.60845,4.6132,4.59374,4.60422,52890000.0
2009-02-03 19:10:00,4.59865,4.61076,4.59751,4.60108,25890000.0
2009-02-03 19:15:00,4.60631,4.61682,4.60518,4.61682,27000000.0
2009-02-03 19:20:00,4.6165,4.61896,4.60664,4.61363,35630000.0
2009-02-03 19:25:00,4.61207,4.61837,4.61175,4.61815,21750000.0
2009-02-03 19:30:00,4.61593,4.6193,4.60747,4.61156,25500000.0
2009-02-03 19:35:00,4.6145,4.62036,4.61085,4.61469,27000000.0
2009-02-03 19:40:00,4.61791,4.62337,4.60947,4.61871,27000000.0
2009-02-03 19:45:00,4.62146,4.6256,4.61244,4.61253,34500000.0
2009-02-03 19:55:00,4.61938,4.62676,4.61087,4.61868,56250000.0
2009-02-03 20:00:00,4.62127,4.62745,4.61486,4.61486,17250000.0
2009-02-03 20:05:00,4.62462,4.62647,4.6149,4.61873,36380000.0
2009-02-03 20:10:00,4.62317,4.62892,4.61713,4.62274,19130000.0
2009-02-03 20:15:00,4.62717,4.63141,4.61885,4.62773,48000000.0
2009-02-03 20:20:00,4.62545,4.63256,4.61877,4.62285,45750000.0
2009-02-03 20:25:00,4.62258,4.63629,4.6199,4.62444,45750000.0
2009-02-03 20:30:00,4.63131,4.63473,4.61856,4.63473,15000000.0
2009-02-03 20:35:00,4.63293,4.63697,4.62496,4.6304,40500000.0
2009-02-03 20:40:00,4.63441,4.63522,4.61937,4.63423,39750000.0
2009-02-03 20:45:00,4.63174,4.63751,4.62652,4.63235,33750000.0
2009-02-03 20:50:00,4.63161,4.63645,4.63161,4.63517,6000000.0
2009-02-03 20:55:00,4.62914,4.65553,4.62833,4.64332,42750000.0
2009-02-03 21:00:00,4.64621,4.64901,4.63081,4.63706,36380000.0
2009-02-03 21:05:00,4.64108,4.64931,4.63563,4.64818,15380000.0
2009-02-03 21:10:00,4.6402,4.6402,4.62259,4.62648,36750000.0
2009-02-03 21:15:00,4.63884,4.64668,4.62886,4.63614,62250000.0
2009-02-03 21:20:00,4.64337,4.64581,4.63369,4.63983,27000000.0
2009-02-03 21:25:00,4.64293,4.64773,4.63047,4.63426,41250000.0
2009-02-03 21:30:00,4.6416,4.64452,4.63297,4.63612,21000000.0
2009-02-03 21:35:00,4.63938,4.64685,4.63295,4.63666,30750000.0
2009-02-03 21:40:00,4.6354,4.64426,4.62616,4.62897,63000000.0
2009-02-03 21:45:00,4.63361,4.63951,4.6237,4.63014,39750000.0
2009-02-03 21:50:00,4.62565,4.63775,4.62259,4.63301,24000000.0
2009-02-03 21:55:00,4.62919,4.63388,4.62919,4.63019,6000000.0
2009-02-03 22:00:00,4.63098,4.6364,4.62262,4.63222,54750000.0
2009-02-03 22:05:00,4.63603,4.6414,4.62973,4.63488,11250000.0
2009-02-03 22:10:00,4.63555,4.63931,4.62312,4.62696,36750000.0
2009-02-03 22:15:00,4.63369,4.63637,4.6221,4.63212,42000000.0
2009-02-03 22:20:00,4.63078,4.63743,4.62267,4.63484,37500000.0
2009-02-03 22:25:00,4.6315,4.63542,4.6228,4.62818,37500000.0
2009-02-03 22:30:00,4.63336,4.63995,4.62369,4.63736,51000000.0
2009-02-03 22:35:00,4.63268,4.63812,4.62479,4.62868,42000000.0
2009-02-03 22:40:00,4.63135,4.63855,4.62689,4.62724,15750000.0
2009-02-03 22:45:00,4.63521,4.63983,4.62813,4.63454,39380000.0
2009-02-03 22:50:00,4.63401,4.63913,4.62626,4.63628,11260000.0
2009-02-03 22:55:00,4.63439,4.6355,4.6249,4.62665,12000000.0
2009-02-03 23:00:00,4.63619,4.63988,4.62969,4.62969,21750000.0
2009-02-03 23:10:00,4.63539,4.63562,4.62459,4.63357,8250000.0
2009-02-03 23:15:00,4.63653,4.63981,4.62609,4.62609,11250000.0
2009-02-03 23:20:00,4.63481,4.63576,4.62606,4.63566,16500000.0
2009-02-03 23:25:00,4.62904,4.63612,4.62395,4.62839,26250000.0
2009-02-03 23:30:00,4.62666,4.63971,4.62381,4.63485,18750000.0
2009-02-03 23:35:00,4.63349,4.63365,4.62587,4.63069,6750000.0
2009-02-03 23:40:00,4.63219,4.63741,4.62583,4.62871,27000000.0
2009-02-03 23:45:00,4.63347,4.63796,4.62604,4.63147,36750000.0
2009-02-03 23:50:00,4.63281,4.63781,4.63169,4.63671,10500000.0
2009-02-03 23:55:00,4.62883,4.63567,4.62658,4.63529,14250000.0
2009-02-04 00:00:00,4.63607,4.64031,4.62499,4.63483,27000000.0
2009-02-04 00:05:00,4.62948,4.63377,4.62143,4.62681,21000000.0
2009-02-04 00:10:00,4.63107,4.63781,4.62542,4.63327,36750000.0
2009-02-04 00:15:00,4.63437,4.63861,4.62872,4.63112,21000000.0
2009-02-04 00:20:00,4.64322,4.64634,4.63804,4.64634,6750000.0
2009-02-04 00:25:00,4.63788,4.63788,4.6241,4.6241,5250000.0
2009-02-04 00:30:00,4.62888,4.63172,4.61447,4.62239,27750000.0
2009-02-04 00:35:00,4.62703,4.63217,4.62464,4.63217,3750000.0
2009-02-04 00:40:00,4.64745,4.65332,4.63957,4.64387,37500000.0
2009-02-04 00:45:00,4.63628,4.65215,4.63628,4.65174,27750000.0
2009-02-04 00:50:00,4.64851,4.6518,4.64046,4.64222,41250000.0
2009-02-04 00:55:00,4.65164,4.65296,4.64096,4.64381,46500000.0
2009-02-04 01:00:00,4.64033,4.6498,4.63146,4.63725,21750000.0
2009-02-04 01:05:00,4.63204,4.63877,4.62516,4.63722,33000000.0
2009-02-04 01:10:00,4.63218,4.64215,4.63073,4.63502,11250000.0
2009-02-04 01:15:00,4.64136,4.64161,4.62632,4.63313,45750000.0
2009-02-04 01:20:00,4.63652,4.64068,4.62755,4.63707,27380000.0
2009-02-04 01:25:00,4.63198,4.64155,4.62804,4.63013,54000000.0
2009-02-04 01:30:00,4.63628,4.64039,4.62624,4.63066,44250000.0
2009-02-04 01:35:00,4.63009,4.64259,4.62832,4.63691,32630000.0
2009-02-04 01:40:00,4.63337,4.63947,4.62728,4.63524,28140000.0
2009-02-04 01:45:00,4.63974,4.63974,4.62653,4.63351,46510000.0
2009-02-04 01:50:00,4.63371,4.63981,4.62448,4.63709,51380000.0
2009-02-04 01:55:00,4.63101,4.63777,4.62616,4.62973,42380000.0
2009-02-04 02:00:00,4.63808,4.63965,4.6284,4.6329,24000000.0
2009-02-04 02:05:00,4.63795,4.63795,4.62246,4.6321,27380000.0
2009-02-04 02:10:00,4.62718,4.63382,4.62271,4.63078,28890000.0
2009-02-04 02:15:00,4.63452,4.63497,4.621,4.62773,35260000.0
2009-02-04 02:20:00,4.62333,4.63329,4.6224,4.6286,21760000.0
2009-02-04 02:25:00,4.6266,4.63531,4.62215,4.62608,52130000.0
2009-02-04 02:30:00,4.63466,4.63466,4.62116,4.62603,48010000.0
2009-02-04 02:35:00,4.6285,4.63293,4.62472,4.63083,26630000.0
2009-02-04 02:40:00,4.63069,4.63419,4.62269,4.62804,28130000.0
2009-02-04 02:45:00,4.63152,4.63612,4.62204,4.62561,84400000.0
2009-02-04 02:50:00,4.63283,4.63458,4.6226,4.62542,54390000.0
2009-02-04 02:55:00,4.63205,4.63474,4.62157,4.6279,31500000.0
2009-02-04 03:00:00,4.63337,4.63407,4.62178,4.62704,55510000.0
2009-02-04 03:05:00,4.6318,4.63408,4.6222,4.62814,28880000.0
2009-02-04 03:10:00,4.6277,4.63435,4.62098,4.6328,64130000.0
2009-02-04 03:15:00,4.63008,4.63389,4.62075,4.62075,34500000.0
2009-02-04 03:20:00,4.63244,4.63406,4.62163,4.6266,30000000.0
2009-02-04 03:25:00,4.63297,4.63396,4.61848,4.62234,55140000.0
2009-02-04 03:30:00,4.63056,4.63404,4.62342,4.6319,31500000.0
2009-02-04 03:35:00,4.63422,4.63451,4.62225,4.63072,25130000.0
2009-02-04 03:40:00,4.62871,4.63386,4.6234,4.62614,45000000.0
2009-02-04 03:45:00,4.63219,4.63341,4.62341,4.62341,25500000.0
2009-02-04 03:50:00,4.63,4.63794,4.62328,4.62646,77250000.0
2009-02-04 03:55:00,4.62704,4.63488,4.62347,4.62637,44250000.0
2009-02-04 04:00:00,4.62914,4.63564,4.62361,4.63273,25880000.0
2009-02-04 04:05:00,4.63324,4.63324,4.62341,4.62783,23250000.0
2009-02-04 04:10:00,4.63181,4.63542,4.62194,4.6248,53640000.0
2009-02-04 04:15:00,4.63165,4.63445,4.62207,4.62896,50260000.0
2009-02-04 04:20:00,4.62766,4.63266,4.62163,4.62679,25130000.0
2009-02-04 04:25:00,4.63273,4.63597,4.62213,4.63151,29260000.0
2009-02-04 04:30:00,4.63382,4.63642,4.62011,4.62256,28130000.0
2009-02-04 04:35:00,4.62343,4.63042,4.61886,4.62445,24750000.0
2009-02-04 04:40:00,4.62575,4.6312,4.61834,4.6286,36000000.0
2009-02-04 04:45:00,4.63298,4.63298,4.61827,4.61827,14640000.0
2009-02-04 04:50:00,4.62032,4.63081,4.62032,4.62466,21760000.0
2009-02-04 04:55:00,4.62662,4.63182,4.61921,4.62883,26260000.0
2009-02-04 05:00:00,4.6297,4.63078,4.61647,4.61699,39750000.0
2009-02-04 05:05:00,4.62682,4.63151,4.62007,4.62553,32630000.0
2009-02-04 05:10:00,4.62876,4.63114,4.61984,4.623,39390000.0
2009-02-04 05:15:00,4.62404,4.63188,4.62252,4.62262,7880000.0
2009-02-04 05:20:00,4.62802,4.6295,4.61874,4.61874,13500000.0
2009-02-04 05:25:00,4.62813,4.63201,4.61849,4.62209,60000000.0
2009-02-04 05:30:00,4.62341,4.63078,4.62188,4.62974,15000000.0
2009-02-04 05:35:00,4.62901,4.63082,4.61901,4.63011,46140000.0
2009-02-04 05:40:00,4.62606,4.63085,4.61952,4.62542,26250000.0
2009-02-04 05:45:00,4.62646,4.63112,4.61918,4.62959,35630000.0
2009-02-04 05:50:00,4.63175,4.63331,4.61955,4.61955,23250000.0
2009-02-04 05:55:00,4.62404,4.63172,4.61981,4.62306,38250000.0
2009-02-04 06:00:00,4.62802,4.62918,4.61636,4.62158,30750000.0
2009-02-04 06:05:00,4.6288,4.63097,4.61957,4.62393,19510000.0
2009-02-04 06:10:00,4.62698,4.63648,4.62185,4.62712,58510000.0
2009-02-04 06:15:00,4.63399,4.63615,4.62305,4.62886,27000000.0
2009-02-04 06:20:00,4.62846,4.63418,4.62102,4.63005,62250000.0
2009-02-04 06:25:00,4.62925,4.63565,4.62331,4.62588,32250000.0
2009-02-04 06:30:00,4.6344,4.63554,4.62142,4.62637,39000000.0
2009-02-04 06:35:00,4.62892,4.6341,4.62186,4.62375,33000000.0
2009-02-04 06:40:00,4.63242,4.63723,4.6234,4.62572,39000000.0
2009-02-04 06:45:00,4.62994,4.63467,4.62096,4.63143,14250000.0
2009-02-04 06:50:00,4.62907,4.63331,4.6212,4.62743,44250000.0
2009-02-04 06:55:00,4.63239,4.63452,4.62377,4.63349,31500000.0
2009-02-04 07:00:00,4.63025,4.63343,4.62297,4.62587,42750000.0
2009-02-04 07:05:00,4.6278,4.63592,4.62321,4.62973,36000000.0
2009-02-04 07:10:00,4.6335,4.63844,4.62213,4.63281,36000000.0
2009-02-04 07:15:00,4.635,4.635,4.62187,4.62518,50250000.0
2009-02-04 07:20:00,4.63088,4.63382,4.62148,4.62892,34500000.0
2009-02-04 07:25:00,4.62981,4.63379,4.62119,4.62491,43500000.0
2009-02-04 07:30:00,4.62566,4.63565,4.62315,4.62358,39750000.0
2009-02-04 07:35:00,4.63304,4.63359,4.62095,4.62771,34500000.0
2009-02-04 07:40:00,4.633,4.63334,4.62299,4.62536,44250000.0
2009-02-04 07:45:00,4.63032,4.634,4.62117,4.62212,45750000.0
2009-02-04 07:50:00,4.63264,4.63394,4.62196,4.62786,25500000.0
2009-02-04 07:55:00,4.62228,4.63523,4.6202,4.63297,45000000.0
2009-02-04 08:00:00,4.63609,4.63609,4.61933,4.62413,30750000.0
2009-02-04 08:05:00,4.63071,4.63221,4.61631,4.63085,22500000.0
2009-02-04 08:10:00,4.62935,4.63456,4.62128,4.62812,46520000.0
2009-02-04 08:15:00,4.6258,4.63178,4.61947,4.62908,19880000.0
2009-02-04 08:20:00,4.62766,4.63386,4.61846,4.62489,30760000.0
2009-02-04 08:25:00,4.62844,4.63191,4.61115,4.61882,31140000.0
2009-02-04 08:30:00,4.6208,4.6208,4.60879,4.60999,30390000.0
2009-02-04 08:35:00,4.61452,4.6236,4.59778,4.60046,44650000.0
2009-02-04 08:40:00,4.60029,4.60374,4.591,4.59581,24770000.0
2009-02-04 08:45:00,4.59311,4.60151,4.5866,4.59065,49890000.0
2009-02-04 08:50:00,4.59609,4.59609,4.58342,4.58762,47630000.0
2009-02-04 08:55:00,4.59368,4.59949,4.58625,4.59594,33020000.0
2009-02-04 09:00:00,4.59952,4.60378,4.58795,4.58904,34520000.0
2009-02-04 09:05:00,4.58888,4.6169,4.58756,4.61158,33010000.0
2009-02-04 09:10:00,4.60421,4.61419,4.59503,4.59503,31150000.0
2009-02-04 09:15:00,4.59908,4.6102,4.59507,4.60726,34520000.0
2009-02-04 09:20:00,4.60503,4.60648,4.59035,4.59035,34530000.0
2009-02-04 09:25:00,4.59467,4.6094,4.59238,4.60138,50650000.0
2009-02-04 09:30:00,4.60019,4.61222,4.59935,4.61078,49520000.0
2009-02-04 09:35:00,4.60763,4.62702,4.60545,4.62315,28140000.0
2009-02-04 09:40:00,4.62643,4.64076,4.61668,4.64023,49890000.0
2009-02-04 09:45:00,4.64079,4.65442,4.62912,4.6483,29640000.0
2009-02-04 09:50:00,4.65401,4.67141,4.64667,4.66865,37510000.0
2009-02-04 09:55:00,4.66709,4.67479,4.65919,4.67232,38630000.0
2009-02-04 10:00:00,4.67066,4.67066,4.65358,4.65358,25900000.0
2009-02-04 10:05:00,4.66324,4.66671,4.65029,4.66131,29270000.0
2009-02-04 10:10:00,4.65958,4.66866,4.65279,4.66215,40140000.0
2009-02-04 10:15:00,4.66693,4.67451,4.65998,4.66688,42000000.0
2009-02-04 10:20:00,4.67414,4.68847,4.66347,4.68257,35650000.0
2009-02-04 10:25:00,4.68525,4.70126,4.67327,4.68159,33390000.0
2009-02-04 10:30:00,4.68234,4.68234,4.66153,4.67856,30760000.0
2009-02-04 10:35:00,4.68039,4.68247,4.66358,4.66765,32250000.0
2009-02-04 10:40:00,4.66619,4.67421,4.65434,4.65472,44260000.0
2009-02-04 10:45:00,4.66113,4.66301,4.64725,4.66002,35640000.0
2009-02-04 10:50:00,4.66342,4.66783,4.65157,4.66762,36760000.0
2009-02-04 10:55:00,4.66754,4.66923,4.65676,4.66816,47280000.0
2009-02-04 11:00:00,4.66501,4.66759,4.64998,4.65949,39790000.0
2009-02-04 11:05:00,4.66429,4.66429,4.65044,4.65385,33020000.0
2009-02-04 11:10:00,4.65286,4.6612,4.64608,4.65806,43510000.0
2009-02-04 11:15:00,4.65231,4.66177,4.64687,4.66061,36760000.0
2009-02-04 11:20:00,4.66036,4.6649,4.65138,4.66122,29250000.0
2009-02-04 11:25:00,4.66089,4.68776,4.66089,4.68272,39760000.0
2009-02-04 11:30:00,4.68034,4.69405,4.67667,4.68372,51010000.0
2009-02-04 11:35:00,4.68904,4.69124,4.67065,4.67931,45410000.0
2009-02-04 11:40:00,4.68139,4.68164,4.66869,4.67659,33780000.0
2009-02-04 11:45:00,4.66847,4.67823,4.66555,4.66562,38270000.0
2009-02-04 11:50:00,4.67257,4.67439,4.66316,4.67077,29270000.0
2009-02-04 11:55:00,4.67064,4.67612,4.66222,4.67291,46510000.0
2009-02-04 12:00:00,4.66918,4.67599,4.66236,4.67005,31890000.0
2009-02-04 12:05:00,4.66272,4.67674,4.66272,4.67555,30400000.0
2009-02-04 12:10:00,4.67314,4.67744,4.65816,4.67669,45410000.0
2009-02-04 12:15:00,4.67717,4.68323,4.66847,4.67721,50280000.0
2009-02-04 12:20:00,4.67816,4.67816,4.65907,4.67025,30020000.0
2009-02-04 12:25:00,4.66692,4.67556,4.6654,4.67253,32640000.0
2009-02-04 12:30:00,4.67586,4.67586,4.66361,4.67056,42010000.0
2009-02-04 12:35:00,4.66878,4.67003,4.65665,4.6669,30780000.0
2009-02-04 12:40:00,4.66618,4.6794,4.66039,4.67059,37140000.0
2009-02-04 12:45:00,4.6794,4.68037,4.66457,4.67101,30380000.0
2009-02-04 12:50:00,4.66718,4.67107,4.65497,4.65992,39760000.0
2009-02-04 12:55:00,4.65966,4.66511,4.65082,4.66276,49510000.0
2009-02-04 13:00:00,4.66086,4.67173,4.65923,4.6661,57770000.0
2009-02-04 13:05:00,4.66361,4.66621,4.651,4.65658,45010000.0
2009-02-04 13:10:00,4.66048,4.66753,4.65217,4.66168,32630000.0
2009-02-04 13:15:00,4.66563,4.66925,4.65435,4.66425,34900000.0
2009-02-04 13:20:00,4.66494,4.67733,4.66136,4.66897,36400000.0
2009-02-04 13:25:00,4.6735,4.67752,4.64949,4.66055,39390000.0
2009-02-04 13:30:00,4.65846,4.67034,4.65246,4.66362,39380000.0
2009-02-04 13:35:00,4.67142,4.67205,4.66374,4.66578,36020000.0
2009-02-04 13:40:00,4.66937,4.67291,4.66048,4.67054,30770000.0
2009-02-04 13:45:00,4.66768,4.67284,4.65849,4.66735,33380000.0
2009-02-04 13:50:00,4.66556,4.67002,4.65219,4.66412,56650000.0
2009-02-04 13:55:00,4.65926,4.66974,4.65774,4.6656,37900000.0
2009-02-04 14:00:00,4.66738,4.67791,4.65295,4.67445,37890000.0
2009-02-04 14:05:00,4.67668,4.69179,4.6734,4.68792,42760000.0
2009-02-04 14:10:00,4.68882,4.69023,4.67863,4.68719,39010000.0
2009-02-04 14:15:00,4.68754,4.693,4.6799,4.6799,40520000.0
2009-02-04 14:20:00,4.68937,4.69188,4.67409,4.68376,52910000.0
2009-02-04 14:25:00,4.68228,4.68914,4.6637,4.67229,45010000.0
2009-02-04 14:30:00,4.67573,4.67899,4.66405,4.66886,36770000.0
2009-02-04 14:35:00,4.67047,4.67047,4.65564,4.65995,37140000.0
2009-02-04 14:40:00,4.6555,4.6673,4.65175,4.65855,35260000.0
2009-02-04 14:45:00,4.6622,4.66515,4.64969,4.66217,31130000.0
2009-02-04 14:50:00,4.65928,4.66461,4.64728,4.65606,31510000.0
2009-02-04 14:55:00,4.65378,4.65902,4.64383,4.6472,39770000.0
2009-02-04 15:00:00,4.65342,4.6626,4.65132,4.6602,36040000.0
2009-02-04 15:05:00,4.65169,4.66499,4.65135,4.65859,31140000.0
2009-02-04 15:10:00,4.65991,4.67097,4.65672,4.66579,57020000.0
2009-02-04 15:15:00,4.6608,4.67876,4.6574,4.67582,37130000.0
2009-02-04 15:20:00,4.67055,4.67702,4.6549,4.66774,39020000.0
2009-02-04 15:25:00,4.66418,4.66711,4.65392,4.65582,45030000.0
2009-02-04 15:30:00,4.66536,4.671,4.66068,4.66368,37140000.0
2009-02-04 15:35:00,4.66788,4.66968,4.65215,4.66065,39780000.0
2009-02-04 15:40:00,4.6599,4.66591,4.65308,4.66341,43510000.0
2009-02-04 15:45:00,4.66387,4.66695,4.65902,4.65967,31890000.0
2009-02-04 15:50:00,4.66553,4.66671,4.65374,4.65409,36010000.0
2009-02-04 15:55:00,4.66109,4.66335,4.65192,4.65557,50290000.0
2009-02-04 16:00:00,4.65846,4.66029,4.64326,4.65159,30770000.0
2009-02-04 16:05:00,4.64426,4.65575,4.6436,4.65328,34510000.0
2009-02-04 16:10:00,4.65072,4.65479,4.64058,4.64892,37510000.0
2009-02-04 16:15:00,4.64885,4.65335,4.64049,4.6467,42390000.0
2009-02-04 16:20:00,4.64385,4.6547,4.64074,4.65161,42030000.0
2009-02-04 16:25:00,4.65307,4.65338,4.64284,4.64838,36780000.0
2009-02-04 16:30:00,4.64228,4.65138,4.63197,4.64837,32270000.0
2009-02-04 16:35:00,4.65025,4.65175,4.63457,4.63457,41260000.0
2009-02-04 16:40:00,4.64423,4.64423,4.61107,4.62823,39780000.0
2009-02-04 16:45:00,4.62262,4.63305,4.61978,4.62958,34900000.0
2009-02-04 16:50:00,4.62293,4.62956,4.61538,4.62238,33390000.0
2009-02-04 16:55:00,4.62193,4.62832,4.61428,4.6217,38630000.0
2009-02-04 17:00:00,4.61699,4.62416,4.60612,4.61888,36390000.0
2009-02-04 17:05:00,4.61058,4.6303,4.61058,4.62591,32640000.0
2009-02-04 17:10:00,4.62708,4.62745,4.61254,4.61914,31900000.0
2009-02-04 17:15:00,4.62667,4.62723,4.60853,4.61744,32650000.0
2009-02-04 17:20:00,4.62093,4.62846,4.60996,4.62683,46540000.0
2009-02-04 17:25:00,4.62841,4.63759,4.62283,4.62621,56660000.0
2009-02-04 17:30:00,4.62983,4.63765,4.624,4.6322,34520000.0
2009-02-04 17:35:00,4.63181,4.64556,4.62875,4.63833,62640000.0
2009-02-04 17:40:00,4.64495,4.64867,4.63572,4.6422,36010000.0
2009-02-04 17:45:00,4.64456,4.64789,4.63226,4.64136,29640000.0
2009-02-04 17:50:00,4.64458,4.65187,4.63553,4.64682,31130000.0
2009-02-04 17:55:00,4.64557,4.65065,4.63663,4.64182,54030000.0
2009-02-04 18:00:00,4.6472,4.65561,4.64141,4.64934,39380000.0
2009-02-04 18:05:00,4.63939,4.655,4.63939,4.655,36780000.0
2009-02-04 18:10:00,4.65305,4.65424,4.63921,4.65048,38280000.0
2009-02-04 18:15:00,4.65125,4.65465,4.64043,4.6535,38250000.0
2009-02-04 18:20:00,4.65257,4.6571,4.64632,4.65595,30380000.0
2009-02-04 18:25:00,4.65511,4.65944,4.64505,4.65135,39380000.0
2009-02-04 18:30:00,4.64953,4.65463,4.63304,4.64046,41260000.0
2009-02-04 18:35:00,4.64422,4.6473,4.63492,4.64493,35660000.0
2009-02-04 18:40:00,4.64227,4.65105,4.63548,4.64792,37140000.0
2009-02-04 18:45:00,4.65063,4.65081,4.63968,4.63986,35630000.0
2009-02-04 18:50:00,4.64896,4.65033,4.63782,4.63782,29630000.0
2009-02-04 18:55:00,4.64482,4.6478,4.63524,4.64202,34510000.0
2009-02-04 19:00:00,4.64313,4.6475,4.63135,4.64546,35270000.0
2009-02-04 19:05:00,4.64393,4.65237,4.63514,4.65028,52170000.0
2009-02-04 19:10:00,4.64563,4.6534,4.64046,4.64711,32260000.0
2009-02-04 19:15:00,4.65245,4.65245,4.64418,4.64623,28520000.0
2009-02-04 19:20:00,4.64522,4.6539,4.63906,4.6459,44290000.0
2009-02-04 19:25:00,4.64491,4.65499,4.6389,4.6445,43530000.0
2009-02-04 19:30:00,4.65338,4.65463,4.63847,4.64299,58520000.0
2009-02-04 19:35:00,4.64512,4.65512,4.64062,4.64493,24020000.0
2009-02-04 19:40:00,4.6473,4.65371,4.64176,4.64613,24020000.0
2009-02-04 19:45:00,4.65057,4.6543,4.64066,4.6434,41640000.0
2009-02-04 19:50:00,4.65129,4.65455,4.64391,4.64886,29260000.0
2009-02-04 19:55:00,4.64892,4.65803,4.64323,4.65055,60760000.0
2009-02-04 20:00:00,4.65412,4.65658,4.64401,4.64692,46520000.0
2009-02-04 20:05:00,4.65163,4.66054,4.64283,4.65231,38270000.0
2009-02-04 20:10:00,4.64715,4.65734,4.64391,4.64595,30380000.0
2009-02-04 20:15:00,4.65226,4.65829,4.64372,4.64372,55150000.0
2009-02-04 20:20:00,4.64828,4.65541,4.64247,4.64612,45010000.0
2009-02-04 20:25:00,4.64739,4.6586,4.64206,4.64552,61160000.0
2009-02-04 20:30:00,4.64371,4.65373,4.63755,4.64194,28910000.0
2009-02-04 20:35:00,4.64969,4.65408,4.64092,4.65011,40150000.0
2009-02-04 20:40:00,4.65137,4.65369,4.63634,4.64639,47640000.0
2009-02-04 20:45:00,4.64618,4.65565,4.63833,4.6527,42410000.0
2009-02-04 20:50:00,4.64865,4.65775,4.63991,4.64531,58910000.0
2009-02-04 20:55:00,4.64957,4.65488,4.64354,4.64778,44290000.0
2009-02-04 21:00:00,4.65237,4.65454,4.64684,4.64948,8630000.0
2009-02-04 21:05:00,4.65478,4.65813,4.64938,4.65456,21750000.0
2009-02-04 21:10:00,4.65471,4.65507,4.64523,4.65045,7880000.0
2009-02-04 21:15:00,4.64702,4.65523,4.64547,4.64978,12000000.0
2009-02-04 21:20:00,4.65521,4.65788,4.64455,4.65098,15750000.0
2009-02-04 21:25:00,4.65016,4.65695,4.64312,4.64684,35250000.0
2009-02-04 21:30:00,4.65307,4.65731,4.64742,4.65449,31500000.0
2009-02-04 21:35:00,4.65164,4.65633,4.64523,4.65082,31500000.0
2009-02-04 21:45:00,4.65455,4.65923,4.64681,4.65009,39000000.0
2009-02-04 21:50:00,4.65672,4.65672,4.65155,4.65492,3750000.0
2009-02-04 21:55:00,4.64777,4.6582,4.64777,4.65134,9000000.0
2009-02-04 22:00:00,4.65482,4.65917,4.64761,4.65042,51000000.0
2009-02-04 22:05:00,4.65738,4.65762,4.64708,4.65003,26250000.0
2009-02-04 22:15:00,4.65516,4.65758,4.64668,4.65447,27000000.0
2009-02-04 22:20:00,4.65387,4.66043,4.64822,4.65791,25500000.0
2009-02-04 22:25:00,4.65453,4.65763,4.64731,4.65092,21000000.0
2009-02-04 22:30:00,4.65567,4.65991,4.64592,4.64972,47250000.0
2009-02-04 22:35:00,4.65382,4.65844,4.64602,4.65844,26250000.0
2009-02-04 22:40:00,4.65425,4.65675,4.64701,4.65114,21000000.0
2009-02-04 22:45:00,4.65617,4.66041,4.65052,4.65748,27750000.0
2009-02-04 22:50:00,4.65769,4.65888,4.64949,4.65888,5260000.0
2009-02-04 22:55:00,4.658,4.66053,4.6486,4.65588,9750000.0
2009-02-04 23:00:00,4.65657,4.66081,4.65092,4.65332,21380000.0
2009-02-04 23:05:00,4.65401,4.65904,4.6497,4.65895,13500000.0
2009-02-04 23:10:00,4.65483,4.65795,4.65098,4.65462,5250000.0
2009-02-04 23:15:00,4.65697,4.66008,4.65372,4.65372,6000000.0
2009-02-04 23:20:00,4.65559,4.65997,4.64931,4.6592,9750000.0
2009-02-04 23:25:00,4.65791,4.65921,4.65271,4.65819,6000000.0
2009-02-04 23:30:00,4.65578,4.66048,4.65172,4.65633,6000000.0
2009-02-04 23:35:00,4.65808,4.65808,4.6463,4.64864,6000000.0
2009-02-04 23:45:00,4.65757,4.66181,4.6504,4.65543,26250000.0
2009-02-04 23:50:00,4.65661,4.66205,4.65028,4.65314,33000000.0
2009-02-05 00:00:00,4.65897,4.66321,4.64533,4.64985,31500000.0
2009-02-05 00:10:00,4.65515,4.65611,4.64726,4.65105,12750000.0
2009-02-05 00:15:00,4.65427,4.65851,4.64862,4.65102,21000000.0
2009-02-05 00:20:00,4.65174,4.65616,4.64588,4.65451,11250000.0
2009-02-05 00:30:00,4.65467,4.65841,4.64481,4.65274,27750000.0
2009-02-05 00:35:00,4.65492,4.65492,4.65039,4.65098,3750000.0
2009-02-05 00:45:00,4.64922,4.65862,4.64335,4.65224,18000000.0
2009-02-05 00:55:00,4.65096,4.6548,4.63905,4.649,21750000.0
2009-02-05 01:00:00,4.6471,4.65228,4.63966,4.64762,18000000.0
2009-02-05 01:05:00,4.64101,4.65579,4.63993,4.65122,33750000.0
2009-02-05 01:15:00,4.65316,4.65341,4.64352,4.64592,27000000.0
2009-02-05 01:25:00,4.65026,4.65039,4.6393,4.6455,8250000.0
2009-02-05 01:30:00,4.64657,4.65062,4.64122,4.64998,7500000.0
2009-02-05 01:40:00,4.64602,4.65095,4.64566,4.64616,5250000.0
2009-02-05 01:45:00,4.65338,4.65371,4.64382,4.65193,28130000.0
2009-02-05 01:50:00,4.64791,4.6538,4.64306,4.65207,7500000.0
2009-02-05 02:05:00,4.64603,4.6513,4.6416,4.6416,9380000.0
2009-02-05 02:15:00,4.64763,4.64917,4.64352,4.64352,2250000.0
2009-02-05 02:20:00,4.65107,4.65127,4.63909,4.6404,21750000.0
2009-02-05 02:25:00,4.65005,4.6518,4.64263,4.65174,9000000.0
2009-02-05 02:30:00,4.64833,4.64987,4.64422,4.64422,2250000.0
2009-02-05 02:45:00,4.64947,4.65371,4.64382,4.64622,21000000.0
2009-02-05 02:55:00,4.65135,4.65135,4.64166,4.64166,9000000.0
2009-02-05 03:00:00,4.65161,4.65171,4.64182,4.64422,33750000.0
2009-02-05 03:05:00,4.64737,4.6536,4.63928,4.63928,13500000.0
2009-02-05 03:10:00,4.64631,4.65192,4.64266,4.64979,8250000.0
2009-02-05 03:15:00,4.64773,4.65238,4.6426,4.6426,8250000.0
2009-02-05 03:25:00,4.64634,4.65404,4.64194,4.64487,31500000.0
2009-02-05 03:30:00,4.64783,4.64937,4.64372,4.64372,2250000.0
2009-02-05 03:40:00,4.64634,4.65212,4.64215,4.64215,8250000.0
2009-02-05 03:45:00,4.64783,4.65102,4.64171,4.64587,6000000.0
2009-02-05 03:50:00,4.64718,4.6528,4.63961,4.64365,21000000.0
2009-02-05 03:55:00,4.64666,4.65118,4.6397,4.64365,27750000.0
2009-02-05 04:00:00,4.64887,4.65228,4.64352,4.65215,6750000.0
2009-02-05 04:15:00,4.64653,4.64807,4.64242,4.64242,2250000.0
2009-02-05 04:25:00,4.64643,4.65196,4.63993,4.64328,10500000.0
2009-02-05 04:30:00,4.6461,4.6579,4.64027,4.64513,13500000.0
2009-02-05 04:45:00,4.64673,4.65174,4.642,4.642,10500000.0
2009-02-05 04:55:00,4.64663,4.65225,4.64377,4.64748,8250000.0
2009-02-05 05:00:00,4.65219,4.65378,4.64283,4.65297,15010000.0
2009-02-05 05:15:00,4.64693,4.64847,4.64282,4.64282,2250000.0
2009-02-05 05:25:00,4.65106,4.65441,4.64178,4.64596,21000000.0
2009-02-05 05:30:00,4.65107,4.65166,4.64364,4.64364,9000000.0
2009-02-05 05:35:00,4.6478,4.65557,4.6478,4.64843,5250000.0
2009-02-05 05:40:00,4.64752,4.65452,4.64752,4.65092,6750000.0
2009-02-05 05:45:00,4.65217,4.65641,4.64652,4.64892,21000000.0
2009-02-05 06:00:00,4.65033,4.65187,4.64622,4.64622,2250000.0
2009-02-05 06:10:00,4.64899,4.65351,4.64431,4.64998,6000000.0
2009-02-05 06:15:00,4.65419,4.65611,4.64622,4.65496,6000000.0
2009-02-05 06:20:00,4.64752,4.64862,4.64155,4.64194,6000000.0
2009-02-05 06:25:00,4.64365,4.64882,4.64348,4.64371,3000000.0
2009-02-05 06:30:00,4.64993,4.65147,4.64582,4.64582,2250000.0
2009-02-05 06:35:00,4.64963,4.65245,4.64194,4.64424,22500000.0
2009-02-05 06:40:00,4.65018,4.65387,4.64332,4.64583,21000000.0
2009-02-05 06:45:00,4.64582,4.65458,4.64582,4.65458,1500000.0
2009-02-05 07:00:00,4.65013,4.65167,4.64602,4.64602,2250000.0
2009-02-05 07:10:00,4.65177,4.65601,4.64612,4.64852,21000000.0
2009-02-05 07:15:00,4.6483,4.64953,4.6439,4.6439,2250000.0
2009-02-05 07:20:00,4.65021,4.65836,4.65021,4.65537,3000000.0
2009-02-05 07:30:00,4.65657,4.66531,4.65174,4.65572,25500000.0
2009-02-05 07:40:00,4.66058,4.66058,4.65125,4.65871,6000000.0
2009-02-05 07:45:00,4.65517,4.65621,4.65003,4.65003,2250000.0
2009-02-05 07:50:00,4.65289,4.65415,4.64865,4.64877,4500000.0
2009-02-05 07:55:00,4.65315,4.65427,4.64885,4.64885,2250000.0
2009-02-05 08:00:00,4.66091,4.66091,4.64912,4.65543,16880000.0
2009-02-05 08:10:00,4.65394,4.65905,4.64989,4.65806,8250000.0
2009-02-05 08:15:00,4.65543,4.65807,4.65132,4.65747,5250000.0
2009-02-05 08:20:00,4.65693,4.66267,4.65158,4.65158,3000000.0
2009-02-05 08:25:00,4.66069,4.66069,4.65681,4.65681,1500000.0
2009-02-05 08:30:00,4.66342,4.66342,4.65161,4.65161,7500000.0
2009-02-05 08:35:00,4.65996,4.65996,4.64936,4.65399,23250000.0
2009-02-05 08:40:00,4.65754,4.66262,4.65754,4.66262,2250000.0
2009-02-05 08:45:00,4.6584,4.66482,4.6584,4.66227,7130000.0
2009-02-05 08:50:00,4.65814,4.66384,4.65307,4.66045,19900000.0
2009-02-05 08:55:00,4.65972,4.66184,4.65059,4.66082,16890000.0
2009-02-05 09:00:00,4.66381,4.66381,4.6508,4.65922,28890000.0
2009-02-05 09:05:00,4.65925,4.6651,4.64823,4.65968,19500000.0
2009-02-05 09:10:00,4.66571,4.66906,4.65475,4.65475,22140000.0
2009-02-05 09:15:00,4.65582,4.67377,4.65582,4.67377,35640000.0
2009-02-05 09:20:00,4.67473,4.6748,4.66302,4.66302,33420000.0
2009-02-05 09:25:00,4.66642,4.67314,4.65281,4.65752,50650000.0
2009-02-05 09:30:00,4.65633,4.66175,4.65008,4.6605,49160000.0
2009-02-05 09:35:00,4.66016,4.66296,4.64215,4.64601,25530000.0
2009-02-05 09:40:00,4.64667,4.66394,4.63661,4.6551,48770000.0
2009-02-05 09:45:00,4.65488,4.66301,4.64746,4.65488,28140000.0
2009-02-05 09:50:00,4.65699,4.66386,4.64199,4.65264,36400000.0
2009-02-05 09:55:00,4.64928,4.66148,4.64303,4.65954,32260000.0
2009-02-05 10:00:00,4.65926,4.66246,4.64689,4.65187,26640000.0
2009-02-05 10:05:00,4.65913,4.66616,4.65083,4.65512,29300000.0
2009-02-05 10:10:00,4.65892,4.66173,4.64948,4.65819,40520000.0
2009-02-05 10:15:00,4.66277,4.66277,4.65098,4.65376,42390000.0
2009-02-05 10:20:00,4.65643,4.6586,4.64599,4.64868,36020000.0
2009-02-05 10:25:00,4.6506,4.65801,4.64374,4.65429,33390000.0
2009-02-05 10:30:00,4.65227,4.65227,4.63756,4.6451,30770000.0
2009-02-05 10:35:00,4.64524,4.65013,4.64003,4.64526,31140000.0
2009-02-05 10:40:00,4.64143,4.6496,4.63253,4.6369,40930000.0
2009-02-05 10:45:00,4.64327,4.6461,4.62973,4.63709,34890000.0
2009-02-05 10:50:00,4.63576,4.63869,4.61715,4.63307,37140000.0
2009-02-05 10:55:00,4.63314,4.63719,4.62195,4.63274,50660000.0
2009-02-05 11:00:00,4.63216,4.6352,4.62137,4.63063,40170000.0
2009-02-05 11:05:00,4.63735,4.64135,4.62648,4.64049,33390000.0
2009-02-05 11:10:00,4.63557,4.64066,4.62004,4.63086,42030000.0
2009-02-05 11:15:00,4.62677,4.63436,4.62157,4.6312,36030000.0
2009-02-05 11:20:00,4.63039,4.64013,4.62152,4.64013,27030000.0
2009-02-05 11:25:00,4.63844,4.6425,4.62758,4.63762,39760000.0
2009-02-05 11:30:00,4.63653,4.63876,4.62478,4.62637,49170000.0
2009-02-05 11:35:00,4.63465,4.64085,4.62434,4.64025,45780000.0
2009-02-05 11:40:00,4.64132,4.64236,4.63263,4.64169,36010000.0
2009-02-05 11:45:00,4.63638,4.64588,4.63241,4.63447,39020000.0
2009-02-05 11:50:00,4.64064,4.64201,4.6306,4.63953,30010000.0
2009-02-05 11:55:00,4.64058,4.65208,4.63462,4.64999,42410000.0
2009-02-05 12:00:00,4.645,4.65477,4.64153,4.65197,32260000.0
2009-02-05 12:05:00,4.6439,4.66023,4.6439,4.65932,31510000.0
2009-02-05 12:10:00,4.65635,4.66884,4.64669,4.66331,45400000.0
2009-02-05 12:15:00,4.66139,4.66349,4.64689,4.65278,49910000.0
2009-02-05 12:20:00,4.6545,4.6545,4.63728,4.64329,30020000.0
2009-02-05 12:25:00,4.63926,4.65474,4.63516,4.6512,32640000.0
2009-02-05 12:30:00,4.65451,4.65496,4.64194,4.64995,38310000.0
2009-02-05 12:35:00,4.64869,4.65219,4.64031,4.65095,29630000.0
2009-02-05 12:40:00,4.64931,4.6519,4.63967,4.64888,36030000.0
2009-02-05 12:45:00,4.64813,4.65006,4.63927,4.64935,28530000.0
2009-02-05 12:50:00,4.64579,4.65153,4.64005,4.64871,38280000.0
2009-02-05 12:55:00,4.64946,4.66086,4.64234,4.65377,47660000.0
2009-02-05 13:00:00,4.65524,4.66049,4.64745,4.65686,56290000.0
2009-02-05 13:05:00,4.65642,4.66102,4.64639,4.65529,42420000.0
2009-02-05 13:10:00,4.66061,4.66061,4.647,4.65156,33000000.0
2009-02-05 13:15:00,4.65448,4.65881,4.64467,4.65304,35270000.0
2009-02-05 13:20:00,4.65169,4.65756,4.64538,4.64968,36020000.0
2009-02-05 13:25:00,4.65417,4.65774,4.63787,4.64732,40140000.0
2009-02-05 13:30:00,4.64271,4.65041,4.63606,4.64169,35680000.0
2009-02-05 13:35:00,4.64707,4.6475,4.63915,4.64053,36020000.0
2009-02-05 13:40:00,4.64352,4.65169,4.6338,4.64956,30400000.0
2009-02-05 13:45:00,4.64874,4.65378,4.64334,4.65128,32640000.0
2009-02-05 13:50:00,4.65119,4.6571,4.64262,4.65609,57020000.0
2009-02-05 13:55:00,4.65295,4.65972,4.64868,4.65633,38640000.0
2009-02-05 14:00:00,4.65679,4.65796,4.64469,4.6551,37150000.0
2009-02-05 14:05:00,4.65821,4.66355,4.65256,4.65675,41650000.0
2009-02-05 14:10:00,4.65755,4.65756,4.64675,4.65418,35270000.0
2009-02-05 14:15:00,4.65027,4.65478,4.64133,4.64133,39780000.0
2009-02-05 14:20:00,4.65152,4.65469,4.64185,4.65106,52910000.0
2009-02-05 14:25:00,4.64943,4.65226,4.64232,4.64876,44270000.0
2009-02-05 14:30:00,4.65272,4.65651,4.64059,4.64841,36400000.0
2009-02-05 14:35:00,4.65108,4.6523,4.64256,4.64574,35280000.0
2009-02-05 14:40:00,4.641,4.65421,4.63902,4.64873,34160000.0
2009-02-05 14:45:00,4.64916,4.65695,4.63945,4.65159,28170000.0
2009-02-05 14:50:00,4.64803,4.6535,4.6344,4.64488,31510000.0
2009-02-05 14:55:00,4.64463,4.6454,4.63222,4.63393,39400000.0
2009-02-05 15:00:00,4.64378,4.64655,4.63458,4.64437,36410000.0
2009-02-05 15:05:00,4.63795,4.64692,4.63225,4.6422,33780000.0
2009-02-05 15:10:00,4.63812,4.64586,4.63341,4.6408,55900000.0
2009-02-05 15:15:00,4.63614,4.64642,4.6291,4.64021,35660000.0
2009-02-05 15:20:00,4.63375,4.64007,4.6268,4.63833,38650000.0
2009-02-05 15:25:00,4.63637,4.63972,4.62544,4.62581,46890000.0
2009-02-05 15:30:00,4.63458,4.64394,4.63004,4.63787,36400000.0
2009-02-05 15:35:00,4.64308,4.65022,4.6324,4.64242,40150000.0
2009-02-05 15:40:00,4.64108,4.64306,4.62818,4.63977,43510000.0
2009-02-05 15:45:00,4.64014,4.65179,4.63944,4.64033,32260000.0
2009-02-05 15:50:00,4.64596,4.64824,4.64012,4.64012,34890000.0
2009-02-05 15:55:00,4.64715,4.65011,4.63807,4.64744,49170000.0
2009-02-05 16:00:00,4.64843,4.64852,4.639,4.64781,30020000.0
2009-02-05 16:05:00,4.64225,4.64963,4.63993,4.64758,34510000.0
2009-02-05 16:10:00,4.64405,4.64879,4.63711,4.64438,36770000.0
2009-02-05 16:15:00,4.64674,4.65103,4.63896,4.64288,42010000.0
2009-02-05 16:20:00,4.64053,4.65358,4.63715,4.64797,41650000.0
2009-02-05 16:25:00,4.64679,4.64985,4.63749,4.64911,35660000.0
2009-02-05 16:30:00,4.64403,4.65467,4.63747,4.6474,32270000.0
2009-02-05 16:35:00,4.64897,4.65304,4.64054,4.64761,33020000.0
2009-02-05 16:50:00,4.64494,4.659,4.64488,4.65179,34500000.0
2009-02-05 16:55:00,4.6543,4.65812,4.6406,4.65218,38630000.0
2009-02-05 17:00:00,4.64943,4.65713,4.64193,4.65141,37500000.0
2009-02-05 17:05:00,4.6451,4.65108,4.63328,4.64262,33380000.0
2009-02-05 17:10:00,4.64567,4.64666,4.63366,4.63611,32260000.0
2009-02-05 17:15:00,4.64389,4.64659,4.63374,4.64254,34140000.0
2009-02-05 17:20:00,4.64499,4.64755,4.63595,4.64247,49130000.0
2009-02-05 17:25:00,4.64197,4.65087,4.63776,4.64029,58890000.0
2009-02-05 17:30:00,4.64285,4.64552,4.63408,4.63859,36000000.0
2009-02-05 17:35:00,4.63989,4.64662,4.6338,4.63626,62640000.0
2009-02-05 17:40:00,4.64159,4.64255,4.62201,4.62547,36380000.0
2009-02-05 17:45:00,4.62799,4.6325,4.61439,4.61911,30380000.0
2009-02-05 17:50:00,4.62257,4.62477,4.61171,4.61567,30760000.0
2009-02-05 17:55:00,4.61651,4.61721,4.59567,4.60393,55890000.0
2009-02-05 18:00:00,4.60812,4.61529,4.59753,4.6103,39380000.0
2009-02-05 18:05:00,4.60231,4.6134,4.60166,4.6134,39010000.0
2009-02-05 18:10:00,4.61276,4.62125,4.60542,4.61811,39750000.0
2009-02-05 18:15:00,4.61537,4.6274,4.6086,4.62661,38250000.0
2009-02-05 18:20:00,4.62666,4.6287,4.61102,4.61799,28890000.0
2009-02-05 18:25:00,4.62218,4.62613,4.61107,4.62002,37890000.0
2009-02-05 18:30:00,4.61612,4.62677,4.61522,4.62046,39770000.0
2009-02-05 18:35:00,4.62482,4.62597,4.61428,4.61902,37140000.0
2009-02-05 18:40:00,4.61514,4.62363,4.6115,4.62255,39000000.0
2009-02-05 18:45:00,4.62221,4.62273,4.61094,4.61094,35260000.0
2009-02-05 18:50:00,4.61854,4.61922,4.60686,4.60835,29630000.0
2009-02-05 18:55:00,4.61253,4.62284,4.60572,4.61257,36750000.0
2009-02-05 19:00:00,4.61121,4.61395,4.6,4.61142,37880000.0
2009-02-05 19:05:00,4.61113,4.62073,4.59656,4.62073,53630000.0
2009-02-05 19:10:00,4.61387,4.62016,4.5966,4.60003,33760000.0
2009-02-05 19:15:00,4.60386,4.60386,4.59552,4.60264,28500000.0
2009-02-05 19:20:00,4.59954,4.60676,4.59248,4.59972,48380000.0
2009-02-05 19:25:00,4.59797,4.61037,4.59265,4.60194,45750000.0
2009-02-05 19:30:00,4.60233,4.60783,4.59361,4.59822,61510000.0
2009-02-05 19:35:00,4.59966,4.60928,4.59474,4.6037,33010000.0
2009-02-05 19:40:00,4.60782,4.60902,4.59474,4.5955,33750000.0
2009-02-05 19:45:00,4.6005,4.60438,4.59189,4.60003,46130000.0
2009-02-05 19:50:00,4.602,4.60708,4.59075,4.59601,30380000.0
2009-02-05 19:55:00,4.59593,4.60386,4.59103,4.59462,57020000.0
2009-02-05 20:00:00,4.60293,4.60478,4.58832,4.59284,43510000.0
2009-02-05 20:05:00,4.60001,4.60398,4.59087,4.59743,45390000.0
2009-02-05 20:10:00,4.59948,4.60256,4.59084,4.6011,29260000.0
2009-02-05 20:15:00,4.59864,4.60489,4.59034,4.60217,60030000.0
2009-02-05 20:20:00,4.59873,4.60163,4.59103,4.59361,45010000.0
2009-02-05 20:25:00,4.59491,4.60307,4.58687,4.59077,60390000.0
2009-02-05 20:30:00,4.5969,4.60133,4.58995,4.6011,24770000.0
2009-02-05 20:35:00,4.599,4.60127,4.58794,4.59407,43880000.0
2009-02-05 20:40:00,4.59907,4.60143,4.5858,4.5943,49130000.0
2009-02-05 20:45:00,4.59572,4.6,4.58764,4.59387,38630000.0
2009-02-05 20:50:00,4.58802,4.60092,4.58802,4.59017,61130000.0
2009-02-05 20:55:00,4.59219,4.59926,4.58479,4.58943,46880000.0
2009-02-05 21:00:00,4.59602,4.59989,4.58842,4.5994,39760000.0
2009-02-05 21:05:00,4.59304,4.59989,4.58879,4.58969,37890000.0
2009-02-05 21:10:00,4.59147,4.59984,4.58734,4.5956,41640000.0
2009-02-05 21:15:00,4.59158,4.60189,4.58622,4.59007,60000000.0
2009-02-05 21:20:00,4.59686,4.60028,4.58757,4.59386,30760000.0
2009-02-05 21:25:00,4.59247,4.60098,4.58869,4.59576,46500000.0
2009-02-05 21:30:00,4.59566,4.59963,4.58888,4.59725,40880000.0
2009-02-05 21:35:00,4.59294,4.59858,4.58593,4.59448,58510000.0
2009-02-05 21:40:00,4.59446,4.60401,4.59022,4.59547,58890000.0
2009-02-05 21:45:00,4.60005,4.60474,4.58917,4.59994,46510000.0
2009-02-05 21:50:00,4.59546,4.60271,4.59127,4.59854,27000000.0
2009-02-05 21:55:00,4.59583,4.60233,4.59109,4.59777,44250000.0
2009-02-05 22:00:00,4.60149,4.60711,4.5896,4.59928,60760000.0
2009-02-05 22:05:00,4.60118,4.60538,4.593,4.59988,43130000.0
2009-02-05 22:10:00,4.59618,4.60404,4.5904,4.59585,42380000.0
2009-02-05 22:15:00,4.60049,4.60415,4.58998,4.59894,42380000.0
2009-02-05 22:20:00,4.59927,4.60445,4.59133,4.59983,47630000.0
2009-02-05 22:25:00,4.59847,4.60076,4.58691,4.59497,42010000.0
2009-02-05 22:30:00,4.601,4.60303,4.59175,4.60052,55900000.0
2009-02-05 22:35:00,4.59638,4.60437,4.59083,4.59708,60380000.0
2009-02-05 22:40:00,4.5981,4.60204,4.59021,4.59228,43880000.0
2009-02-05 22:45:00,4.60034,4.605,4.59304,4.59966,47630000.0
2009-02-05 22:50:00,4.59634,4.60201,4.59137,4.60191,28500000.0
2009-02-05 22:55:00,4.6003,4.60149,4.58855,4.60108,23640000.0
2009-02-05 23:00:00,4.60013,4.60467,4.59177,4.59544,64890000.0
2009-02-05 23:05:00,4.6018,4.6018,4.58833,4.59982,27000000.0
2009-02-05 23:10:00,4.60017,4.6021,4.58859,4.59208,45750000.0
2009-02-05 23:15:00,4.59657,4.60216,4.58968,4.59704,28500000.0
2009-02-05 23:20:00,4.59362,4.60345,4.59201,4.60089,27750000.0
2009-02-05 23:25:00,4.60029,4.60407,4.58849,4.59319,58500000.0
2009-02-05 23:30:00,4.59672,4.60195,4.58919,4.59291,43500000.0
2009-02-05 23:35:00,4.59502,4.60248,4.58918,4.59156,26250000.0
2009-02-05 23:40:00,4.59645,4.60337,4.58903,4.60181,49500000.0
2009-02-05 23:45:00,4.59868,4.60305,4.58789,4.59262,43500000.0
2009-02-05 23:50:00,4.59448,4.60023,4.59138,4.59281,27750000.0
2009-02-05 23:55:00,4.59197,4.60106,4.58958,4.59497,36000000.0
2009-02-06 00:00:00,4.60153,4.60497,4.58821,4.59923,44250000.0
2009-02-06 00:05:00,4.59241,4.60405,4.58801,4.59101,35250000.0
2009-02-06 00:10:00,4.59517,4.60244,4.58668,4.59504,48750000.0
2009-02-06 00:15:00,4.59808,4.59951,4.587,4.59202,48750000.0
2009-02-06 00:20:00,4.59418,4.5996,4.58962,4.59826,18750000.0
2009-02-06 00:25:00,4.59329,4.60302,4.58897,4.59227,42000000.0
2009-02-06 00:30:00,4.59797,4.60125,4.58901,4.59748,40500000.0
2009-02-06 00:35:00,4.59677,4.59864,4.58906,4.5928,24750000.0
2009-02-06 00:40:00,4.59203,4.60217,4.58837,4.59172,36750000.0
2009-02-06 00:45:00,4.59282,4.60222,4.58852,4.59872,27750000.0
2009-02-06 00:50:00,4.59221,4.59786,4.58697,4.5878,13500000.0
2009-02-06 00:55:00,4.59872,4.59921,4.58752,4.59162,46500000.0
2009-02-06 01:00:00,4.59645,4.60098,4.58949,4.59736,29250000.0
2009-02-06 01:05:00,4.59308,4.5996,4.58741,4.59782,39000000.0
2009-02-06 01:10:00,4.59308,4.59963,4.58897,4.59846,24380000.0
2009-02-06 01:15:00,4.60043,4.6011,4.58539,4.59482,40500000.0
2009-02-06 01:20:00,4.59726,4.60231,4.588,4.60047,30000000.0
2009-02-06 01:25:00,4.59847,4.60279,4.58635,4.59063,49500000.0
2009-02-06 01:30:00,4.59932,4.60239,4.58932,4.59523,51750000.0
2009-02-06 01:35:00,4.59873,4.60111,4.59132,4.59939,21000000.0
2009-02-06 01:40:00,4.58835,4.59955,4.58835,4.59878,19500000.0
2009-02-06 01:45:00,4.60308,4.60341,4.58796,4.58961,45020000.0
2009-02-06 01:50:00,4.59619,4.6011,4.58818,4.59864,51380000.0
2009-02-06 01:55:00,4.59193,4.60306,4.58964,4.59307,42380000.0
2009-02-06 02:00:00,4.59894,4.60254,4.59052,4.59849,23630000.0
2009-02-06 02:05:00,4.5992,4.60151,4.58861,4.59475,26630000.0
2009-02-06 02:10:00,4.59895,4.60164,4.59049,4.59459,29630000.0
2009-02-06 02:15:00,4.60214,4.60682,4.59077,4.59717,28880000.0
2009-02-06 02:20:00,4.59906,4.59989,4.58955,4.59752,33760000.0
2009-02-06 02:25:00,4.59755,4.60277,4.58954,4.60066,49510000.0
2009-02-06 02:30:00,4.59614,4.60381,4.58645,4.59452,41650000.0
2009-02-06 02:35:00,4.5943,4.59637,4.58564,4.58913,21380000.0
2009-02-06 02:40:00,4.59259,4.59615,4.5843,4.58872,27750000.0
2009-02-06 02:45:00,4.59448,4.59987,4.58333,4.59051,74250000.0
2009-02-06 02:50:00,4.59096,4.5988,4.58743,4.59078,42000000.0
2009-02-06 02:55:00,4.59753,4.59866,4.58775,4.59232,19500000.0
2009-02-06 03:00:00,4.59243,4.60086,4.58074,4.58861,45000000.0
2009-02-06 03:05:00,4.58347,4.59684,4.58152,4.58152,14250000.0
2009-02-06 03:10:00,4.58799,4.5959,4.57897,4.58474,46880000.0
2009-02-06 03:15:00,4.58463,4.59286,4.58167,4.58575,22880000.0
2009-02-06 03:20:00,4.58603,4.58883,4.57925,4.58753,22130000.0
2009-02-06 03:25:00,4.57992,4.5904,4.57722,4.58233,43500000.0
2009-02-06 03:30:00,4.58157,4.59399,4.57886,4.59256,23260000.0
2009-02-06 03:35:00,4.5926,4.59394,4.58328,4.59147,27750000.0
2009-02-06 03:40:00,4.58997,4.59437,4.58025,4.58485,40130000.0
2009-02-06 03:45:00,4.58793,4.59326,4.58242,4.58927,16500000.0
2009-02-06 03:50:00,4.58872,4.59464,4.58123,4.58852,69390000.0
2009-02-06 03:55:00,4.58897,4.59406,4.58315,4.58536,42380000.0
2009-02-06 04:00:00,4.59243,4.59479,4.58265,4.59152,31500000.0
2009-02-06 04:05:00,4.58838,4.59282,4.58288,4.58944,13510000.0
2009-02-06 04:10:00,4.59346,4.59497,4.58117,4.58602,42750000.0
2009-02-06 04:15:00,4.5907,4.59906,4.58211,4.59145,57750000.0
2009-02-06 04:20:00,4.58768,4.59326,4.58241,4.58717,24750000.0
2009-02-06 04:25:00,4.59136,4.59353,4.58235,4.58794,15000000.0
2009-02-06 04:30:00,4.58679,4.59641,4.5833,4.58804,15000000.0
2009-02-06 04:35:00,4.58818,4.59381,4.58417,4.59262,13130000.0
2009-02-06 04:40:00,4.59356,4.59362,4.57719,4.59135,34900000.0
2009-02-06 04:45:00,4.58833,4.59427,4.58332,4.59419,18750000.0
2009-02-06 04:50:00,4.595,4.59584,4.58217,4.58786,27760000.0
2009-02-06 04:55:00,4.58877,4.59495,4.58307,4.58307,37910000.0
2009-02-06 05:00:00,4.59536,4.59601,4.58021,4.59407,39390000.0
2009-02-06 05:05:00,4.5895,4.5929,4.58194,4.58271,18000000.0
2009-02-06 05:10:00,4.58946,4.59628,4.58533,4.5877,40500000.0
2009-02-06 05:15:00,4.59587,4.59587,4.58629,4.58672,9000000.0
2009-02-06 05:20:00,4.5906,4.59466,4.58322,4.58472,14260000.0
2009-02-06 05:25:00,4.58946,4.59501,4.58366,4.58629,28500000.0
2009-02-06 05:30:00,4.59151,4.59557,4.58384,4.58414,21750000.0
2009-02-06 05:35:00,4.58788,4.59646,4.583,4.58766,36000000.0
2009-02-06 05:40:00,4.58589,4.59443,4.58329,4.59391,24380000.0
2009-02-06 05:45:00,4.59688,4.59688,4.58344,4.58643,64150000.0
2009-02-06 05:50:00,4.59215,4.59435,4.58498,4.58498,16130000.0
2009-02-06 05:55:00,4.5864,4.58962,4.58252,4.58718,3390000.0
2009-02-06 06:00:00,4.59113,4.59271,4.58314,4.59271,10500000.0
2009-02-06 06:05:00,4.58701,4.59297,4.58307,4.5901,11630000.0
2009-02-06 06:10:00,4.58837,4.59926,4.58104,4.59269,49500000.0
2009-02-06 06:15:00,4.59529,4.59721,4.58282,4.58525,16500000.0
2009-02-06 06:20:00,4.59143,4.59598,4.5825,4.59138,54000000.0
2009-02-06 06:25:00,4.59071,4.59579,4.58302,4.59168,28500000.0
2009-02-06 06:30:00,4.59068,4.59281,4.58292,4.58532,33380000.0
2009-02-06 06:35:00,4.59129,4.59217,4.58202,4.59178,32250000.0
2009-02-06 06:40:00,4.58518,4.59314,4.58153,4.58494,30000000.0
2009-02-06 06:45:00,4.59197,4.59433,4.5832,4.59178,22500000.0
2009-02-06 06:50:00,4.58539,4.59261,4.58249,4.58921,13900000.0
2009-02-06 06:55:00,4.58664,4.59487,4.5815,4.59356,16880000.0
2009-02-06 07:00:00,4.59443,4.59443,4.58427,4.58582,24750000.0
2009-02-06 07:05:00,4.58827,4.59299,4.57987,4.58942,42000000.0
2009-02-06 07:10:00,4.59177,4.59473,4.58323,4.5861,43500000.0
2009-02-06 07:15:00,4.59013,4.59554,4.58198,4.58329,45000000.0
2009-02-06 07:20:00,4.58903,4.59003,4.57984,4.58473,24000000.0
2009-02-06 07:25:00,4.58124,4.59155,4.57881,4.58771,33750000.0
2009-02-06 07:30:00,4.589,4.59262,4.5809,4.58243,37500000.0
2009-02-06 07:35:00,4.5863,4.59098,4.57862,4.58971,35260000.0
2009-02-06 07:40:00,4.59105,4.59161,4.58062,4.58931,22880000.0
2009-02-06 07:45:00,4.58865,4.59105,4.58042,4.58479,33000000.0
2009-02-06 07:50:00,4.59093,4.5933,4.57972,4.58948,30000000.0
2009-02-06 07:55:00,4.58084,4.59157,4.57764,4.5902,42000000.0
2009-02-06 08:00:00,4.59361,4.59361,4.57972,4.58294,23250000.0
2009-02-06 08:05:00,4.59014,4.59274,4.58115,4.58694,28500000.0
2009-02-06 08:10:00,4.58871,4.59464,4.58322,4.58626,47250000.0
2009-02-06 08:15:00,4.59483,4.59483,4.58362,4.58362,6750000.0
2009-02-06 08:20:00,4.59195,4.59562,4.58671,4.59356,31890000.0
2009-02-06 08:25:00,4.58823,4.59592,4.58256,4.59592,25880000.0
2009-02-06 08:30:00,4.59601,4.59601,4.58375,4.58375,17250000.0
2009-02-06 08:35:00,4.59084,4.59483,4.58056,4.59321,13130000.0
2009-02-06 08:40:00,4.59217,4.59873,4.58666,4.59681,30030000.0
2009-02-06 08:45:00,4.59452,4.59951,4.5835,4.58894,49530000.0
2009-02-06 08:50:00,4.59604,4.59717,4.58311,4.58766,47260000.0
2009-02-06 08:55:00,4.59354,4.59901,4.58528,4.59449,30400000.0
2009-02-06 09:00:00,4.59884,4.60195,4.58551,4.59803,36010000.0
2009-02-06 09:05:00,4.59185,4.59927,4.58512,4.59362,29650000.0
2009-02-06 09:10:00,4.59448,4.59943,4.58591,4.58752,32640000.0
2009-02-06 09:15:00,4.58744,4.59691,4.58131,4.59477,35630000.0
2009-02-06 09:20:00,4.59368,4.60022,4.58489,4.58813,35260000.0
2009-02-06 09:25:00,4.59523,4.60543,4.5888,4.59667,47690000.0
2009-02-06 09:30:00,4.59829,4.60304,4.59009,4.59859,49520000.0
2009-02-06 09:35:00,4.59699,4.61346,4.59299,4.60167,27390000.0
2009-02-06 09:40:00,4.60188,4.6095,4.59148,4.60711,50650000.0
2009-02-06 09:45:00,4.60453,4.60519,4.58569,4.58612,30770000.0
2009-02-06 09:50:00,4.58963,4.59495,4.57116,4.58295,37510000.0
2009-02-06 09:55:00,4.57616,4.58034,4.56778,4.5774,31890000.0
2009-02-06 10:00:00,4.57517,4.57799,4.56454,4.56454,27380000.0
2009-02-06 10:05:00,4.57444,4.58333,4.56298,4.58099,30390000.0
2009-02-06 10:10:00,4.57963,4.58206,4.56472,4.57207,40880000.0
2009-02-06 10:15:00,4.57613,4.58054,4.56393,4.58054,41290000.0
2009-02-06 10:20:00,4.58324,4.58456,4.55832,4.55846,36390000.0
2009-02-06 10:25:00,4.56314,4.57394,4.55388,4.56191,32290000.0
2009-02-06 10:30:00,4.5607,4.56398,4.54741,4.55457,30020000.0
2009-02-06 10:35:00,4.5538,4.55814,4.54725,4.55207,30770000.0
2009-02-06 10:40:00,4.551,4.56155,4.54996,4.55569,44270000.0
2009-02-06 10:45:00,4.56186,4.56225,4.5482,4.55502,34520000.0
2009-02-06 10:50:00,4.55423,4.55521,4.54334,4.55454,36390000.0
2009-02-06 10:55:00,4.55176,4.55284,4.5396,4.54983,49140000.0
2009-02-06 11:00:00,4.54861,4.54861,4.52661,4.53721,40530000.0
2009-02-06 11:05:00,4.54244,4.54466,4.53196,4.54401,32650000.0
2009-02-06 11:10:00,4.53834,4.54709,4.53261,4.54548,42410000.0
2009-02-06 11:15:00,4.54409,4.54742,4.53339,4.54447,33430000.0
2009-02-06 11:20:00,4.54365,4.54611,4.53482,4.54472,28520000.0
2009-02-06 11:25:00,4.54458,4.55305,4.53884,4.54668,38650000.0
2009-02-06 11:30:00,4.54956,4.55201,4.53786,4.53927,49530000.0
2009-02-06 11:35:00,4.54476,4.56326,4.54056,4.56326,45420000.0
2009-02-06 11:40:00,4.56448,4.56626,4.55487,4.56286,36010000.0
2009-02-06 11:45:00,4.55509,4.56397,4.54912,4.55184,38270000.0
2009-02-06 11:50:00,4.5576,4.55997,4.54817,4.55749,30010000.0
2009-02-06 11:55:00,4.55323,4.56058,4.54776,4.55715,42410000.0
2009-02-06 12:00:00,4.55018,4.55923,4.54813,4.55593,32630000.0
2009-02-06 12:05:00,4.54708,4.56289,4.54708,4.56215,31880000.0
2009-02-06 12:10:00,4.56022,4.58072,4.55218,4.57671,46140000.0
2009-02-06 12:15:00,4.57523,4.5775,4.5617,4.57354,50650000.0
2009-02-06 12:20:00,4.57525,4.5773,4.56482,4.57117,30020000.0
2009-02-06 12:25:00,4.56766,4.57651,4.56452,4.57313,33010000.0
2009-02-06 12:30:00,4.57594,4.57902,4.5568,4.56634,40900000.0
2009-02-06 12:35:00,4.56777,4.57211,4.55739,4.57211,31140000.0
2009-02-06 12:40:00,4.57136,4.58209,4.56829,4.57067,36020000.0
2009-02-06 12:45:00,4.57855,4.60257,4.57101,4.59995,28530000.0
2009-02-06 12:50:00,4.59694,4.60218,4.58333,4.59943,38650000.0
2009-02-06 12:55:00,4.60073,4.61087,4.59446,4.60832,48770000.0
2009-02-06 13:00:00,4.60835,4.61273,4.59774,4.61018,57030000.0
2009-02-06 13:05:00,4.61188,4.61887,4.5995,4.60218,44270000.0
2009-02-06 13:10:00,4.60681,4.60759,4.59533,4.60198,31520000.0
2009-02-06 13:15:00,4.6065,4.6065,4.59437,4.6021,34900000.0
2009-02-06 13:20:00,4.6012,4.60762,4.59651,4.59954,36020000.0
2009-02-06 13:25:00,4.60726,4.60937,4.59731,4.60687,39030000.0
2009-02-06 13:30:00,4.60466,4.62086,4.60049,4.60639,37910000.0
2009-02-06 13:35:00,4.61353,4.61496,4.60433,4.60521,36020000.0
2009-02-06 13:40:00,4.60824,4.6124,4.5922,4.60191,30030000.0
2009-02-06 13:45:00,4.60187,4.60552,4.59268,4.60168,32650000.0
2009-02-06 13:50:00,4.60109,4.60471,4.5924,4.60223,56280000.0
2009-02-06 13:55:00,4.59986,4.60934,4.59536,4.60185,38270000.0
2009-02-06 14:00:00,4.60578,4.60627,4.5946,4.60253,37900000.0
2009-02-06 14:05:00,4.60539,4.6087,4.59741,4.60503,41290000.0
2009-02-06 14:10:00,4.60618,4.60633,4.59354,4.60065,37880000.0
2009-02-06 14:15:00,4.59781,4.604,4.58645,4.58645,40520000.0
2009-02-06 14:20:00,4.59489,4.59684,4.58117,4.58735,54020000.0
2009-02-06 14:25:00,4.58624,4.5937,4.57753,4.58948,43540000.0
2009-02-06 14:30:00,4.59348,4.59859,4.58124,4.58973,34900000.0
2009-02-06 14:35:00,4.59174,4.5999,4.58357,4.5944,36390000.0
2009-02-06 14:40:00,4.58899,4.60955,4.58899,4.59999,35640000.0
2009-02-06 14:45:00,4.599,4.60246,4.58977,4.59931,30770000.0
2009-02-06 14:50:00,4.59533,4.61492,4.59073,4.60559,30770000.0
2009-02-06 14:55:00,4.61304,4.61304,4.5871,4.59169,38290000.0
2009-02-06 15:00:00,4.60368,4.60683,4.59048,4.59839,38260000.0
2009-02-06 15:05:00,4.59197,4.60195,4.58888,4.59761,27030000.0
2009-02-06 15:10:00,4.59472,4.60158,4.5842,4.59375,54790000.0
2009-02-06 15:15:00,4.59088,4.60271,4.58467,4.59994,36400000.0
2009-02-06 15:20:00,4.59374,4.60107,4.58932,4.59877,37910000.0
2009-02-06 15:25:00,4.59813,4.60307,4.58799,4.58799,43910000.0
2009-02-06 15:30:00,4.60145,4.60365,4.57957,4.58393,36780000.0
2009-02-06 15:35:00,4.58673,4.58897,4.56905,4.57871,39420000.0
2009-02-06 15:40:00,4.57967,4.60265,4.57223,4.58283,42400000.0
2009-02-06 15:45:00,4.58285,4.58707,4.57791,4.58086,31520000.0
2009-02-06 15:50:00,4.58557,4.58557,4.5746,4.5752,34890000.0
2009-02-06 15:55:00,4.58255,4.58337,4.56893,4.57504,49540000.0
2009-02-06 16:00:00,4.57556,4.57556,4.56426,4.57404,30030000.0
2009-02-06 16:05:00,4.56811,4.57658,4.55822,4.56756,34520000.0
2009-02-06 16:10:00,4.56354,4.5723,4.55956,4.57076,34920000.0
2009-02-06 16:15:00,4.57236,4.57236,4.55625,4.56094,40140000.0
2009-02-06 16:20:00,4.55974,4.57019,4.55772,4.56584,41650000.0
2009-02-06 16:25:00,4.57001,4.57192,4.5594,4.57045,36400000.0
2009-02-06 16:30:00,4.56401,4.56931,4.5556,4.56221,32640000.0
2009-02-06 16:35:00,4.56224,4.56347,4.5469,4.5469,39030000.0
2009-02-06 16:40:00,4.55607,4.55705,4.54333,4.54901,39030000.0
2009-02-06 16:45:00,4.54749,4.55962,4.54749,4.55651,36010000.0
2009-02-06 16:50:00,4.54865,4.56189,4.54865,4.55507,33390000.0
2009-02-06 16:55:00,4.55404,4.55846,4.5413,4.54671,36780000.0
2009-02-06 17:00:00,4.54726,4.55182,4.5377,4.54857,36390000.0
2009-02-06 17:05:00,4.54514,4.56066,4.54026,4.5494,32640000.0
2009-02-06 17:10:00,4.55228,4.55411,4.54064,4.54535,31150000.0
2009-02-06 17:15:00,4.5536,4.5547,4.53204,4.53688,33760000.0
2009-02-06 17:20:00,4.54141,4.54987,4.53357,4.54241,47650000.0
2009-02-06 17:25:00,4.54441,4.54994,4.53402,4.53911,57770000.0
2009-02-06 17:30:00,4.54545,4.55161,4.53868,4.54558,34890000.0
2009-02-06 17:35:00,4.5458,4.55308,4.53847,4.54469,61160000.0
2009-02-06 17:40:00,4.55253,4.56117,4.54623,4.55334,35270000.0
2009-02-06 17:45:00,4.55306,4.55815,4.53773,4.54217,29650000.0
2009-02-06 17:50:00,4.54748,4.55304,4.53768,4.545,31130000.0
2009-02-06 17:55:00,4.54771,4.54854,4.53164,4.54147,53660000.0
2009-02-06 18:00:00,4.54511,4.55261,4.53358,4.54235,38270000.0
2009-02-06 18:05:00,4.5326,4.54461,4.5326,4.54057,35280000.0
2009-02-06 18:10:00,4.53912,4.54221,4.52866,4.53227,37910000.0
2009-02-06 18:15:00,4.53416,4.53443,4.51444,4.52206,35660000.0
2009-02-06 18:20:00,4.5185,4.52665,4.51056,4.52532,30000000.0
2009-02-06 18:25:00,4.52399,4.53726,4.51873,4.5313,34520000.0
2009-02-06 18:30:00,4.53187,4.54195,4.52791,4.53504,34140000.0
2009-02-06 18:35:00,4.53617,4.53838,4.52551,4.53066,32640000.0
2009-02-06 18:40:00,4.52536,4.53108,4.51644,4.52633,37510000.0
2009-02-06 18:45:00,4.52738,4.52763,4.51651,4.51696,34890000.0
2009-02-06 18:50:00,4.52243,4.52594,4.51496,4.51621,17250000.0
2009-02-06 18:55:00,4.52295,4.52665,4.52055,4.52527,6000000.0
2009-02-06 19:00:00,4.52573,4.53338,4.5157,4.53201,35250000.0
2009-02-06 19:05:00,4.53064,4.53064,4.51699,4.5224,40880000.0
2009-02-06 19:10:00,4.5286,4.53071,4.52135,4.52977,6000000.0
2009-02-06 19:15:00,4.52778,4.5302,4.52273,4.5293,16500000.0
2009-02-06 19:20:00,4.52902,4.53024,4.51932,4.52369,34890000.0
2009-02-06 19:25:00,4.52735,4.5383,4.52148,4.52798,39000000.0
2009-02-06 19:30:00,4.53276,4.53447,4.51973,4.52357,56250000.0
2009-02-06 19:35:00,4.52663,4.53001,4.52252,4.52927,7130000.0
2009-02-06 19:40:00,4.52393,4.5349,4.52196,4.5279,23250000.0
2009-02-06 19:45:00,4.52777,4.53231,4.52012,4.53001,9750000.0
2009-02-06 19:50:00,4.52618,4.53452,4.52137,4.53452,4500000.0
2009-02-06 19:55:00,4.53177,4.53385,4.52105,4.52399,27000000.0
2009-02-06 20:00:00,4.52996,4.5319,4.51851,4.52124,16500000.0
2009-02-06 20:05:00,4.52401,4.53168,4.51887,4.5241,47250000.0
2009-02-06 20:10:00,4.52391,4.52455,4.51319,4.51901,9750000.0
2009-02-06 20:15:00,4.52111,4.52418,4.51195,4.51195,22500000.0
2009-02-06 20:20:00,4.5167,4.52455,4.51379,4.51379,20250000.0
2009-02-06 20:25:00,4.51828,4.5264,4.5136,4.52537,15750000.0
2009-02-06 20:30:00,4.51819,4.52717,4.51273,4.51956,30000000.0
2009-02-06 20:35:00,4.51838,4.52924,4.51134,4.51828,15750000.0
2009-02-06 20:40:00,4.52221,4.52221,4.5088,4.51664,46500000.0
2009-02-06 20:45:00,4.51573,4.52203,4.5066,4.51497,24010000.0
2009-02-06 20:50:00,4.51088,4.52052,4.50957,4.5164,40500000.0
2009-02-06 20:55:00,4.51584,4.52036,4.50845,4.51154,33000000.0
2009-02-06 21:00:00,4.51717,4.51759,4.51584,4.51584,2250000.0
2009-02-06 21:05:00,4.5149,4.5237,4.50891,4.50891,29250000.0
2009-02-06 21:10:00,4.51133,4.51982,4.50862,4.51661,16500000.0
2009-02-06 21:15:00,4.51104,4.51307,4.50861,4.50861,3750000.0
2009-02-06 21:20:00,4.5188,4.51938,4.5101,4.51938,6000000.0
2009-02-06 21:25:00,4.51165,4.52068,4.51045,4.51205,17250000.0
2009-02-06 21:30:00,4.51586,4.52005,4.50769,4.50961,21000000.0
2009-02-06 21:40:00,4.51204,4.51675,4.51204,4.51241,3000000.0
2009-02-06 21:45:00,4.51557,4.51981,4.50992,4.51803,21000000.0
2009-02-06 21:55:00,4.51781,4.51781,4.51377,4.51683,3000000.0
2009-02-06 22:00:00,4.51557,4.51981,4.50502,4.50961,42000000.0
2009-02-06 22:05:00,4.52052,4.52458,4.5185,4.52458,3750000.0
2009-02-06 22:10:00,4.52153,4.52663,4.51983,4.51983,9750000.0
2009-02-06 22:15:00,4.52337,4.52761,4.51772,4.52012,21000000.0
2009-02-06 22:25:00,4.52228,4.52556,4.51345,4.51701,31500000.0
2009-02-06 22:30:00,4.52337,4.52761,4.51772,4.52012,21000000.0
2009-02-06 22:45:00,4.52349,4.52686,4.51622,4.51866,22500000.0
2009-02-06 22:55:00,4.52457,4.52591,4.52174,4.52591,4500000.0
2009-02-06 23:00:00,4.52377,4.52801,4.51812,4.52052,21750000.0
2009-02-06 23:15:00,4.52337,4.52648,4.52012,4.52012,6000000.0
2009-02-06 23:30:00,4.52178,4.52648,4.51772,4.52233,6000000.0
2009-02-06 23:45:00,4.52267,4.52691,4.51702,4.51942,21000000.0
2009-02-09 00:30:00,4.52797,4.53243,4.52039,4.52375,21000000.0
2009-02-09 00:35:00,4.52856,4.52899,4.52491,4.52815,3750000.0
2009-02-09 00:45:00,4.52062,4.53002,4.52062,4.52937,6750000.0
2009-02-09 00:50:00,4.52794,4.52794,4.51873,4.51925,8250000.0
2009-02-09 00:55:00,4.52654,4.53285,4.52011,4.52322,26250000.0
2009-02-09 01:00:00,4.52498,4.52968,4.52092,4.52515,6000000.0
2009-02-09 01:15:00,4.53036,4.53061,4.52072,4.52312,27000000.0
2009-02-09 01:25:00,4.52628,4.52953,4.52268,4.52552,8250000.0
2009-02-09 01:30:00,4.52657,4.53062,4.52122,4.52998,7500000.0
2009-02-09 01:45:00,4.53048,4.53081,4.52092,4.52903,28500000.0
2009-02-09 01:50:00,4.52334,4.52908,4.51937,4.52908,5250000.0
2009-02-09 02:00:00,4.52468,4.52606,4.52025,4.52025,2250000.0
2009-02-09 02:05:00,4.52386,4.52497,4.51955,4.51955,2250000.0
2009-02-09 02:15:00,4.52573,4.52727,4.51308,4.51437,6000000.0
2009-02-09 02:20:00,4.51282,4.51621,4.50861,4.50861,5250000.0
2009-02-09 02:30:00,4.51583,4.52086,4.50804,4.51044,27750000.0
2009-02-09 02:45:00,4.51427,4.51851,4.50862,4.51116,22500000.0
2009-02-09 02:55:00,4.51408,4.51917,4.51408,4.51556,2250000.0
2009-02-09 03:00:00,4.52373,4.52862,4.51856,4.51856,9760000.0
2009-02-09 03:05:00,4.52447,4.52715,4.51864,4.51864,6000000.0
2009-02-09 03:10:00,4.51828,4.52251,4.51354,4.51453,21000000.0
2009-02-09 03:15:00,4.5196,4.5196,4.51315,4.51487,3750000.0
2009-02-09 03:20:00,4.51701,4.53054,4.51701,4.52299,12000000.0
2009-02-09 03:25:00,4.52038,4.52038,4.50827,4.51502,29250000.0
2009-02-09 03:30:00,4.51707,4.51707,4.51677,4.51677,1500000.0
2009-02-09 03:35:00,4.51409,4.51534,4.50945,4.50945,2250000.0
2009-02-09 03:45:00,4.51553,4.51707,4.51142,4.51142,2250000.0
2009-02-09 03:50:00,4.51349,4.51458,4.50897,4.50897,2250000.0
2009-02-09 04:00:00,4.51677,4.52345,4.51142,4.51786,9000000.0
2009-02-09 04:05:00,4.52247,4.52784,4.51793,4.52248,13130000.0
2009-02-09 04:10:00,4.51873,4.51989,4.51416,4.51416,2250000.0
2009-02-09 04:15:00,4.52083,4.52237,4.51672,4.51672,2250000.0
2009-02-09 04:20:00,4.51933,4.52319,4.51409,4.52026,6000000.0
2009-02-09 04:25:00,4.52791,4.52892,4.52274,4.52274,10130000.0
2009-02-09 04:30:00,4.52526,4.53036,4.52136,4.52878,6750000.0
2009-02-09 04:45:00,4.52423,4.52577,4.52012,4.52012,2250000.0
2009-02-09 04:55:00,4.52197,4.52316,4.51768,4.51768,2250000.0
2009-02-09 05:00:00,4.52889,4.53048,4.51953,4.52966,14640000.0
2009-02-09 05:15:00,4.52523,4.52677,4.52112,4.52289,4500000.0
2009-02-09 05:25:00,4.52616,4.52635,4.51751,4.52635,6000000.0
2009-02-09 05:30:00,4.52303,4.52457,4.51768,4.51768,4500000.0
2009-02-09 05:45:00,4.52447,4.52871,4.51882,4.52122,21000000.0
2009-02-09 06:00:00,4.52273,4.52427,4.51862,4.51862,2250000.0
2009-02-09 06:15:00,4.52799,4.52991,4.51702,4.52131,22130000.0
2009-02-09 06:30:00,4.52303,4.52457,4.51892,4.51892,2250000.0
2009-02-09 06:45:00,4.52283,4.52437,4.51872,4.51872,2250000.0
2009-02-09 06:55:00,4.52198,4.52338,4.51744,4.51744,2250000.0
2009-02-09 07:00:00,4.52313,4.5266,4.5173,4.51752,8250000.0
2009-02-09 07:15:00,4.52293,4.52682,4.51542,4.51861,23250000.0
2009-02-09 07:30:00,4.52673,4.52802,4.51633,4.51694,6750000.0
2009-02-09 07:40:00,4.5215,4.52922,4.51707,4.52037,23250000.0
2009-02-09 07:45:00,4.52717,4.52718,4.51683,4.52066,30000000.0
2009-02-09 07:50:00,4.52705,4.52805,4.52263,4.52263,2250000.0
2009-02-09 07:55:00,4.52782,4.53266,4.52082,4.52508,21000000.0
2009-02-09 08:00:00,4.53551,4.53551,4.52903,4.53342,12000000.0
2009-02-09 08:10:00,4.52885,4.5352,4.52512,4.53273,8250000.0
2009-02-09 08:15:00,4.52943,4.53097,4.52532,4.52532,2250000.0
2009-02-09 08:20:00,4.52777,4.5289,4.52315,4.52315,2250000.0
2009-02-09 08:25:00,4.5274,4.52849,4.5229,4.5229,2250000.0
2009-02-09 08:30:00,4.53344,4.53344,4.52146,4.53315,9750000.0
2009-02-09 08:35:00,4.52973,4.53502,4.52238,4.53379,28500000.0
2009-02-09 08:40:00,4.5333,4.54194,4.52704,4.54194,10500000.0
2009-02-09 08:45:00,4.5383,4.55332,4.53294,4.54448,46520000.0
2009-02-09 08:50:00,4.54215,4.54215,4.52956,4.53669,32670000.0
2009-02-09 08:55:00,4.53484,4.53902,4.52888,4.53193,21000000.0
2009-02-09 09:00:00,4.53701,4.53701,4.52586,4.5351,26650000.0
2009-02-09 09:05:00,4.53386,4.53901,4.52193,4.53146,22500000.0
2009-02-09 09:10:00,4.52923,4.53599,4.52791,4.53524,18750000.0
2009-02-09 09:15:00,4.52859,4.53979,4.52489,4.53547,13130000.0
2009-02-09 09:20:00,4.53572,4.53762,4.5256,4.52624,20250000.0
2009-02-09 09:25:00,4.52999,4.54252,4.52252,4.54204,24390000.0
2009-02-09 09:30:00,4.54506,4.54973,4.5392,4.54721,20270000.0
2009-02-09 09:35:00,4.54741,4.54842,4.53844,4.53844,7500000.0
2009-02-09 09:40:00,4.54415,4.55345,4.54041,4.54355,32670000.0
2009-02-09 09:45:00,4.55011,4.55549,4.54058,4.54888,19530000.0
2009-02-09 09:50:00,4.55289,4.55508,4.54298,4.55327,30410000.0
2009-02-09 09:55:00,4.5503,4.57071,4.54369,4.57071,35640000.0
2009-02-09 10:00:00,4.57276,4.57439,4.56337,4.56522,26270000.0
2009-02-09 10:05:00,4.5739,4.58107,4.56399,4.58034,28520000.0
2009-02-09 10:10:00,4.57858,4.5897,4.57409,4.58283,39770000.0
2009-02-09 10:15:00,4.58606,4.58606,4.5596,4.56597,37890000.0
2009-02-09 10:20:00,4.56917,4.57147,4.55941,4.56291,36390000.0
2009-02-09 10:25:00,4.56331,4.56888,4.55331,4.56648,32650000.0
2009-02-09 10:30:00,4.56511,4.56604,4.55514,4.56499,25510000.0
2009-02-09 10:35:00,4.5634,4.56412,4.553,4.55891,29290000.0
2009-02-09 10:40:00,4.55726,4.56631,4.55063,4.55334,35280000.0
2009-02-09 10:45:00,4.55485,4.56027,4.54608,4.55988,33780000.0
2009-02-09 10:50:00,4.56252,4.56345,4.54952,4.55877,35280000.0
2009-02-09 10:55:00,4.55887,4.5661,4.54972,4.56097,39030000.0
2009-02-09 11:00:00,4.55917,4.56662,4.5467,4.56189,40900000.0
2009-02-09 11:05:00,4.56468,4.5731,4.55232,4.57094,31910000.0
2009-02-09 11:10:00,4.56631,4.57186,4.56006,4.56916,43150000.0
2009-02-09 11:15:00,4.56611,4.57267,4.55872,4.56942,37140000.0
2009-02-09 11:20:00,4.5683,4.56848,4.55591,4.56483,27770000.0
2009-02-09 11:25:00,4.56329,4.56678,4.5542,4.56591,33770000.0
2009-02-09 11:30:00,4.56485,4.56485,4.5446,4.54612,48800000.0
2009-02-09 11:35:00,4.55321,4.55758,4.54285,4.55096,46890000.0
2009-02-09 11:40:00,4.55188,4.55343,4.53501,4.5429,35630000.0
2009-02-09 11:45:00,4.5347,4.54452,4.53131,4.53578,38280000.0
2009-02-09 11:50:00,4.53862,4.54368,4.53015,4.54204,28530000.0
2009-02-09 11:55:00,4.53749,4.5447,4.53261,4.54262,46900000.0
2009-02-09 12:00:00,4.53781,4.54529,4.53121,4.54074,30780000.0
2009-02-09 12:05:00,4.53389,4.54259,4.52895,4.53918,31880000.0
2009-02-09 12:10:00,4.53581,4.53838,4.52153,4.53214,46880000.0
2009-02-09 12:15:00,4.53157,4.5342,4.51277,4.52183,51020000.0
2009-02-09 12:20:00,4.52293,4.52381,4.50561,4.51194,30020000.0
2009-02-09 12:25:00,4.50576,4.52298,4.50534,4.51926,32270000.0
2009-02-09 12:30:00,4.52021,4.52193,4.5082,4.51669,40530000.0
2009-02-09 12:35:00,4.51756,4.51825,4.50476,4.51646,28140000.0
2009-02-09 12:40:00,4.51399,4.5209,4.50743,4.50875,36020000.0
2009-02-09 12:45:00,4.51845,4.52433,4.51365,4.52272,29270000.0
2009-02-09 12:50:00,4.52073,4.52563,4.51128,4.51736,39760000.0
2009-02-09 12:55:00,4.51921,4.52711,4.50896,4.52038,46930000.0
2009-02-09 13:00:00,4.52087,4.52417,4.50919,4.52248,56300000.0
2009-02-09 13:05:00,4.52206,4.52326,4.51087,4.51472,44270000.0
2009-02-09 13:10:00,4.51971,4.52058,4.50799,4.51457,31890000.0
2009-02-09 13:15:00,4.5174,4.52071,4.50509,4.51323,33420000.0
2009-02-09 13:20:00,4.50874,4.51485,4.50428,4.50724,36390000.0
2009-02-09 13:25:00,4.51223,4.51355,4.50358,4.51293,37540000.0
2009-02-09 13:30:00,4.50911,4.51541,4.50174,4.50837,29270000.0
2009-02-09 13:35:00,4.51565,4.51679,4.50703,4.512,35650000.0
2009-02-09 13:40:00,4.51609,4.52125,4.50733,4.51654,30030000.0
2009-02-09 13:45:00,4.51388,4.51845,4.50432,4.51374,32640000.0
2009-02-09 13:50:00,4.51463,4.51644,4.50324,4.51368,54430000.0
2009-02-09 13:55:00,4.51108,4.51776,4.50702,4.51568,38640000.0
2009-02-09 14:00:00,4.51723,4.51811,4.50706,4.51439,39000000.0
2009-02-09 14:05:00,4.51612,4.51822,4.50892,4.51534,41650000.0
2009-02-09 14:10:00,4.51706,4.51763,4.50811,4.51683,38250000.0
2009-02-09 14:15:00,4.51255,4.52867,4.51255,4.51948,40900000.0
2009-02-09 14:20:00,4.5273,4.53015,4.51601,4.52731,52910000.0
2009-02-09 14:25:00,4.52555,4.53233,4.51807,4.52848,44640000.0
2009-02-09 14:30:00,4.52853,4.53114,4.51573,4.52092,38630000.0
2009-02-09 14:35:00,4.52321,4.52515,4.51333,4.52111,36760000.0
2009-02-09 14:40:00,4.51746,4.52701,4.51317,4.52234,34890000.0
2009-02-09 14:45:00,4.52178,4.52541,4.51027,4.52359,31520000.0
2009-02-09 14:50:00,4.52401,4.52746,4.51589,4.52746,24380000.0
2009-02-09 14:55:00,4.52716,4.52809,4.49659,4.49659,39770000.0
2009-02-09 15:00:00,4.50526,4.5106,4.46808,4.47678,37890000.0
2009-02-09 15:05:00,4.4668,4.48544,4.4645,4.47707,32630000.0
2009-02-09 15:10:00,4.47852,4.48902,4.46847,4.47734,54050000.0
2009-02-09 15:15:00,4.47156,4.48167,4.46585,4.47332,34910000.0
2009-02-09 15:20:00,4.4676,4.48064,4.4539,4.46346,39760000.0
2009-02-09 15:25:00,4.46385,4.47185,4.45223,4.45498,48030000.0
2009-02-09 15:30:00,4.46201,4.46455,4.45006,4.45055,37140000.0
2009-02-09 15:35:00,4.45733,4.46138,4.44273,4.45062,40530000.0
2009-02-09 15:40:00,4.44951,4.45167,4.43787,4.44572,42030000.0
2009-02-09 15:45:00,4.44357,4.44951,4.42253,4.42332,31520000.0
2009-02-09 15:50:00,4.43252,4.43863,4.42431,4.43279,35260000.0
2009-02-09 15:55:00,4.43735,4.44292,4.42995,4.43577,51770000.0
2009-02-09 16:00:00,4.44357,4.44357,4.4306,4.44225,29280000.0
2009-02-09 16:05:00,4.43561,4.44391,4.42792,4.4378,33770000.0
2009-02-09 16:10:00,4.43706,4.4417,4.42984,4.43905,36400000.0
2009-02-09 16:15:00,4.43963,4.44092,4.423,4.43306,42380000.0
2009-02-09 16:20:00,4.42593,4.43643,4.42157,4.43224,42770000.0
2009-02-09 16:25:00,4.43352,4.43352,4.41742,4.42588,37140000.0
2009-02-09 16:30:00,4.42094,4.42913,4.41426,4.42634,33010000.0
2009-02-09 16:35:00,4.42838,4.43585,4.41867,4.4257,39400000.0
2009-02-09 16:40:00,4.43426,4.43426,4.41763,4.41852,39400000.0
2009-02-09 16:45:00,4.41636,4.42868,4.41151,4.41627,34160000.0
2009-02-09 16:50:00,4.40763,4.419,4.40358,4.41068,34140000.0
2009-02-09 16:55:00,4.40904,4.4243,4.4009,4.41777,36780000.0
2009-02-09 17:00:00,4.4133,4.43373,4.40816,4.42922,36020000.0
2009-02-09 17:05:00,4.42289,4.43066,4.41199,4.42336,32640000.0
2009-02-09 17:10:00,4.42748,4.42751,4.41605,4.42015,32260000.0
2009-02-09 17:15:00,4.42545,4.42545,4.4084,4.41195,33400000.0
2009-02-09 17:20:00,4.41657,4.42072,4.40752,4.41535,47650000.0
2009-02-09 17:25:00,4.41564,4.4253,4.40693,4.41893,56290000.0
2009-02-09 17:30:00,4.41933,4.42842,4.41242,4.4192,34890000.0
2009-02-09 17:35:00,4.42254,4.42796,4.4157,4.41937,62650000.0
2009-02-09 17:40:00,4.42416,4.42536,4.41279,4.41839,35270000.0
2009-02-09 17:45:00,4.4169,4.42173,4.40441,4.4142,29270000.0
2009-02-09 17:50:00,4.41671,4.41794,4.40399,4.41281,31130000.0
2009-02-09 17:55:00,4.4168,4.42961,4.40797,4.42376,55140000.0
2009-02-09 18:00:00,4.42733,4.43233,4.41818,4.43102,37530000.0
2009-02-09 18:05:00,4.42374,4.43897,4.42374,4.43767,36760000.0
2009-02-09 18:10:00,4.4383,4.44261,4.42723,4.44159,39010000.0
2009-02-09 18:15:00,4.44185,4.44383,4.42861,4.43482,37140000.0
2009-02-09 18:20:00,4.43323,4.43622,4.42107,4.43418,28510000.0
2009-02-09 18:25:00,4.43087,4.43773,4.42165,4.42881,33010000.0
2009-02-09 18:30:00,4.42685,4.43893,4.42659,4.43296,37890000.0
2009-02-09 18:35:00,4.43525,4.43879,4.42579,4.43505,34530000.0
2009-02-09 18:40:00,4.42944,4.44742,4.42603,4.44213,37540000.0
2009-02-09 18:45:00,4.44271,4.44271,4.4301,4.43019,34520000.0
2009-02-09 18:50:00,4.43976,4.44184,4.4316,4.4316,22520000.0
2009-02-09 18:55:00,4.43997,4.44185,4.42912,4.43587,32640000.0
2009-02-09 19:00:00,4.44068,4.44121,4.42639,4.43663,31890000.0
2009-02-09 19:05:00,4.4347,4.43887,4.4258,4.43514,47640000.0
2009-02-09 19:10:00,4.42849,4.43403,4.41744,4.42339,29250000.0
2009-02-09 19:15:00,4.42275,4.42755,4.41796,4.42714,24760000.0
2009-02-09 19:20:00,4.42533,4.42566,4.40799,4.41446,39010000.0
2009-02-09 19:25:00,4.41378,4.42001,4.40786,4.40871,33000000.0
2009-02-09 19:30:00,4.41518,4.41586,4.4005,4.40449,51010000.0
2009-02-09 19:35:00,4.40678,4.41692,4.40143,4.41225,25500000.0
2009-02-09 19:40:00,4.40773,4.42004,4.40425,4.4151,28130000.0
2009-02-09 19:45:00,4.41824,4.42455,4.40611,4.41576,21380000.0
2009-02-09 19:50:00,4.41608,4.41861,4.40886,4.41452,15000000.0
2009-02-09 19:55:00,4.41556,4.42562,4.40799,4.41634,63750000.0
2009-02-09 20:00:00,4.421,4.42115,4.41218,4.41474,8250000.0
2009-02-09 20:05:00,4.4191,4.4229,4.4128,4.41667,21000000.0
2009-02-09 20:10:00,4.421,4.42697,4.41561,4.42358,16510000.0
2009-02-09 20:15:00,4.42307,4.42731,4.41364,4.42403,51750000.0
2009-02-09 20:20:00,4.42146,4.42671,4.41976,4.42011,12000000.0
2009-02-09 20:25:00,4.41824,4.42412,4.41467,4.41467,3750000.0
2009-02-09 20:30:00,4.41534,4.4283,4.41534,4.42771,13500000.0
2009-02-09 20:35:00,4.42202,4.42559,4.41317,4.41921,27750000.0
2009-02-09 20:45:00,4.42117,4.42373,4.41484,4.41487,9750000.0
2009-02-09 20:55:00,4.41985,4.42541,4.41552,4.41792,29250000.0
2009-02-09 21:00:00,4.42156,4.42156,4.41946,4.41946,2250000.0
2009-02-09 21:05:00,4.41829,4.42404,4.41302,4.41302,6000000.0
2009-02-09 21:10:00,4.41646,4.4238,4.41276,4.42226,16500000.0
2009-02-09 21:15:00,4.41602,4.42531,4.41292,4.41782,39000000.0
2009-02-09 21:20:00,4.4226,4.42626,4.41321,4.419,18000000.0
2009-02-09 21:25:00,4.42744,4.43363,4.42164,4.42429,39000000.0
2009-02-09 21:30:00,4.42566,4.4344,4.41829,4.42795,37500000.0
2009-02-09 21:35:00,4.42667,4.43045,4.41811,4.4215,42000000.0
2009-02-09 21:40:00,4.42607,4.43031,4.42005,4.42423,32250000.0
2009-02-09 21:45:00,4.42716,4.42917,4.41851,4.41857,37130000.0
2009-02-09 21:50:00,4.42585,4.42886,4.41872,4.42579,18750000.0
2009-02-09 21:55:00,4.41957,4.4288,4.41338,4.41689,29250000.0
2009-02-09 22:00:00,4.42467,4.42891,4.41591,4.42376,59250000.0
2009-02-09 22:05:00,4.42638,4.42638,4.42001,4.42245,5250000.0
2009-02-09 22:10:00,4.42188,4.42847,4.4159,4.42586,27000000.0
2009-02-09 22:15:00,4.42467,4.42891,4.41722,4.42367,40500000.0
2009-02-09 22:20:00,4.42649,4.42682,4.41756,4.42101,12750000.0
2009-02-09 22:30:00,4.42497,4.42921,4.41612,4.41852,47250000.0
2009-02-09 22:35:00,4.42605,4.42734,4.42024,4.42625,8630000.0
2009-02-09 22:40:00,4.42276,4.42904,4.4188,4.42767,10500000.0
2009-02-09 22:45:00,4.42587,4.43011,4.42022,4.42262,22500000.0
2009-02-09 22:55:00,4.42187,4.4263,4.41663,4.42389,8260000.0
2009-02-09 23:00:00,4.42607,4.43031,4.41583,4.4197,47640000.0
2009-02-09 23:05:00,4.41682,4.42505,4.41383,4.42505,10500000.0
2009-02-09 23:15:00,4.42567,4.42878,4.41721,4.41721,11250000.0
2009-02-09 23:20:00,4.4256,4.42766,4.4155,4.42377,13880000.0
2009-02-09 23:25:00,4.42979,4.42994,4.41569,4.419,32250000.0
2009-02-09 23:30:00,4.42476,4.42934,4.41972,4.42328,6000000.0
2009-02-09 23:35:00,4.42759,4.43061,4.41795,4.42621,7890000.0
2009-02-09 23:40:00,4.42083,4.42716,4.41676,4.42701,10500000.0
2009-02-09 23:45:00,4.42459,4.42868,4.4173,4.42247,34500000.0
2009-02-09 23:50:00,4.42419,4.42934,4.41583,4.42012,26250000.0
2009-02-09 23:55:00,4.42112,4.42669,4.41478,4.42345,19500000.0
2009-02-10 00:00:00,4.4272,4.43593,4.41889,4.43593,44250000.0
2009-02-10 00:05:00,4.43113,4.43574,4.42427,4.42945,35250000.0
2009-02-10 00:10:00,4.43039,4.43573,4.42489,4.42827,8250000.0
2009-02-10 00:15:00,4.43417,4.43841,4.42852,4.43092,21000000.0
2009-02-10 00:25:00,4.4321,4.43699,4.4321,4.4368,5250000.0
2009-02-10 00:30:00,4.43278,4.43724,4.42617,4.43,21000000.0
2009-02-10 00:35:00,4.43544,4.44144,4.42902,4.43796,15000000.0
2009-02-10 00:40:00,4.43801,4.4435,4.43383,4.43383,9000000.0
2009-02-10 00:45:00,4.43632,4.44825,4.43629,4.4428,12000000.0
2009-02-10 00:50:00,4.43918,4.44423,4.41762,4.41762,25500000.0
2009-02-10 01:00:00,4.42816,4.43765,4.42169,4.43123,28500000.0
2009-02-10 01:10:00,4.42803,4.42919,4.42377,4.42377,2250000.0
2009-02-10 01:15:00,4.43566,4.43591,4.42462,4.42935,33000000.0
2009-02-10 01:20:00,4.42853,4.4343,4.42372,4.42954,9750000.0
2009-02-10 01:30:00,4.43137,4.43634,4.42583,4.42945,13500000.0
2009-02-10 01:45:00,4.43459,4.43576,4.42255,4.43019,37140000.0
2009-02-10 01:55:00,4.42961,4.43597,4.42961,4.4309,5250000.0
2009-02-10 02:15:00,4.43023,4.43411,4.42422,4.43308,10500000.0
2009-02-10 02:20:00,4.4247,4.43316,4.42379,4.42379,12010000.0
2009-02-10 02:25:00,4.42909,4.43061,4.42491,4.42491,2250000.0
2009-02-10 02:30:00,4.43431,4.43431,4.41755,4.42312,45760000.0
2009-02-10 02:35:00,4.42541,4.43081,4.41793,4.42644,27000000.0
2009-02-10 02:40:00,4.42933,4.43217,4.41796,4.41969,34500000.0
2009-02-10 02:45:00,4.42444,4.4284,4.4116,4.4158,83250000.0
2009-02-10 02:50:00,4.42478,4.4265,4.41394,4.41777,49510000.0
2009-02-10 02:55:00,4.41331,4.42628,4.41331,4.4249,34500000.0
2009-02-10 03:00:00,4.42976,4.42976,4.40935,4.41837,44260000.0
2009-02-10 03:05:00,4.41469,4.42118,4.40344,4.41907,29260000.0
2009-02-10 03:10:00,4.41334,4.42199,4.40223,4.40684,61890000.0
2009-02-10 03:15:00,4.42436,4.42436,4.40563,4.40584,29630000.0
2009-02-10 03:20:00,4.41615,4.42421,4.41013,4.41912,31130000.0
2009-02-10 03:25:00,4.41556,4.42651,4.41146,4.42478,46890000.0
2009-02-10 03:30:00,4.42569,4.42681,4.41564,4.41564,8250000.0
2009-02-10 03:35:00,4.42815,4.43029,4.42078,4.42685,9750000.0
2009-02-10 03:40:00,4.43283,4.43692,4.42478,4.43262,33380000.0
2009-02-10 03:45:00,4.43083,4.43237,4.42672,4.42672,2250000.0
2009-02-10 03:55:00,4.42983,4.43655,4.42375,4.43392,16500000.0
2009-02-10 04:00:00,4.43207,4.43643,4.42767,4.43341,12000000.0
2009-02-10 04:15:00,4.42918,4.42993,4.42418,4.42418,2250000.0
2009-02-10 04:25:00,4.42835,4.44068,4.42432,4.43749,10500000.0
2009-02-10 04:30:00,4.43358,4.44125,4.43013,4.44125,22130000.0
2009-02-10 04:35:00,4.44179,4.44441,4.43296,4.44089,19880000.0
2009-02-10 04:40:00,4.4406,4.44301,4.43056,4.43056,11250000.0
2009-02-10 04:45:00,4.43803,4.4411,4.4305,4.44019,13500000.0
2009-02-10 04:50:00,4.43723,4.44388,4.42929,4.43436,15750000.0
2009-02-10 04:55:00,4.44147,4.44147,4.43109,4.43659,7890000.0
2009-02-10 05:00:00,4.44203,4.44354,4.43265,4.44141,14270000.0
2009-02-10 05:05:00,4.43469,4.44248,4.43083,4.4311,20650000.0
2009-02-10 05:15:00,4.439,4.44359,4.43309,4.43309,9760000.0
2009-02-10 05:20:00,4.43639,4.4428,4.43228,4.4422,8250000.0
2009-02-10 05:25:00,4.44093,4.44166,4.43275,4.44111,6750000.0
2009-02-10 05:30:00,4.43773,4.44126,4.43227,4.44126,4500000.0
2009-02-10 05:40:00,4.43738,4.44028,4.43328,4.4368,8250000.0
2009-02-10 05:45:00,4.44131,4.44962,4.43452,4.44666,24000000.0
2009-02-10 05:50:00,4.44565,4.45131,4.44193,4.44193,6750000.0
2009-02-10 05:55:00,4.44392,4.45109,4.4394,4.4505,9000000.0
2009-02-10 06:00:00,4.45088,4.45088,4.44175,4.44593,9750000.0
2009-02-10 06:05:00,4.44726,4.45212,4.44211,4.4426,5250000.0
2009-02-10 06:15:00,4.45329,4.45521,4.44532,4.45521,6000000.0
2009-02-10 06:20:00,4.44829,4.45367,4.44196,4.44255,6750000.0
2009-02-10 06:25:00,4.45259,4.45268,4.43517,4.44452,29250000.0
2009-02-10 06:30:00,4.44483,4.44952,4.44072,4.44578,6000000.0
2009-02-10 06:45:00,4.44523,4.44677,4.44112,4.44112,2250000.0
2009-02-10 06:50:00,4.44722,4.45068,4.4393,4.44955,27000000.0
2009-02-10 07:00:00,4.44673,4.44827,4.44262,4.44262,2250000.0
2009-02-10 07:15:00,4.44607,4.45479,4.44151,4.45229,27000000.0
2009-02-10 07:30:00,4.45165,4.45561,4.44387,4.45216,31500000.0
2009-02-10 07:35:00,4.45431,4.45641,4.44652,4.44652,30750000.0
2009-02-10 07:40:00,4.4523,4.45574,4.44689,4.44689,2250000.0
2009-02-10 07:45:00,4.45591,4.45815,4.44639,4.45101,33000000.0
2009-02-10 07:50:00,4.45093,4.45738,4.44596,4.45486,15750000.0
2009-02-10 07:55:00,4.45198,4.46006,4.44801,4.45615,13500000.0
2009-02-10 08:00:00,4.45657,4.45657,4.44533,4.4482,12750000.0
2009-02-10 08:10:00,4.44887,4.46027,4.43948,4.44206,24000000.0
2009-02-10 08:15:00,4.45069,4.45069,4.44271,4.44271,2250000.0
2009-02-10 08:20:00,4.44457,4.44568,4.43791,4.43791,4500000.0
2009-02-10 08:25:00,4.44472,4.45308,4.44177,4.44988,12750000.0
2009-02-10 08:30:00,4.44997,4.44997,4.4366,4.44072,17250000.0
2009-02-10 08:35:00,4.44847,4.45591,4.4447,4.45556,18750000.0
2009-02-10 08:40:00,4.45546,4.45546,4.44008,4.45164,22890000.0
2009-02-10 08:45:00,4.45081,4.45908,4.44716,4.44716,40510000.0
2009-02-10 08:50:00,4.4493,4.4493,4.42277,4.43218,42760000.0
2009-02-10 08:55:00,4.43946,4.44756,4.43039,4.43928,31510000.0
2009-02-10 09:00:00,4.44298,4.45026,4.43148,4.44743,28150000.0
2009-02-10 09:05:00,4.44485,4.45216,4.43605,4.43724,23270000.0
2009-02-10 09:10:00,4.43808,4.44563,4.42807,4.42899,25880000.0
2009-02-10 09:15:00,4.43219,4.45007,4.43219,4.45007,35260000.0
2009-02-10 09:20:00,4.45023,4.46183,4.44103,4.44383,35630000.0
2009-02-10 09:25:00,4.45009,4.45844,4.43627,4.44633,52130000.0
2009-02-10 09:30:00,4.44925,4.45256,4.43801,4.44985,32260000.0
2009-02-10 09:35:00,4.44809,4.45189,4.44007,4.44932,30380000.0
2009-02-10 09:40:00,4.44431,4.44808,4.43344,4.44265,38720000.0
2009-02-10 09:45:00,4.44311,4.44311,4.42904,4.4372,18030000.0
2009-02-10 09:50:00,4.439,4.4432,4.43171,4.44109,35660000.0
2009-02-10 09:55:00,4.44058,4.44922,4.43416,4.44913,37530000.0
2009-02-10 10:00:00,4.4489,4.45159,4.43664,4.43664,27750000.0
2009-02-10 10:05:00,4.44562,4.44739,4.4331,4.44071,25900000.0
2009-02-10 10:10:00,4.44353,4.44759,4.4309,4.43469,39040000.0
2009-02-10 10:15:00,4.43318,4.43651,4.42205,4.42718,40890000.0
2009-02-10 10:20:00,4.43248,4.43361,4.41438,4.42082,35650000.0
2009-02-10 10:25:00,4.42096,4.42691,4.41447,4.42441,33390000.0
2009-02-10 10:30:00,4.42597,4.43483,4.42088,4.43256,30020000.0
2009-02-10 10:35:00,4.43453,4.44363,4.4301,4.43536,30400000.0
2009-02-10 10:40:00,4.43327,4.45275,4.4286,4.44648,43150000.0
2009-02-10 10:45:00,4.4547,4.46224,4.44812,4.45997,33780000.0
2009-02-10 10:50:00,4.46309,4.46886,4.45413,4.46314,36390000.0
2009-02-10 10:55:00,4.46384,4.4665,4.45432,4.46561,47260000.0
2009-02-10 11:00:00,4.46484,4.47122,4.4504,4.46711,40530000.0
2009-02-10 11:05:00,4.46951,4.4796,4.45919,4.4796,33770000.0
2009-02-10 11:10:00,4.47322,4.49192,4.47072,4.48966,42770000.0
2009-02-10 11:15:00,4.48426,4.49423,4.48215,4.48815,34910000.0
2009-02-10 11:20:00,4.48766,4.4898,4.47621,4.4873,27770000.0
2009-02-10 11:25:00,4.48786,4.49106,4.47777,4.48732,38280000.0
2009-02-10 11:30:00,4.48715,4.49251,4.47898,4.48163,51760000.0
2009-02-10 11:35:00,4.48773,4.49307,4.47855,4.48716,46520000.0
2009-02-10 11:40:00,4.48737,4.48737,4.45896,4.46805,35260000.0
2009-02-10 11:45:00,4.4621,4.47417,4.45899,4.46404,38640000.0
2009-02-10 11:50:00,4.46956,4.47376,4.46154,4.47263,30010000.0
2009-02-10 11:55:00,4.46903,4.48172,4.46353,4.48002,43150000.0
2009-02-10 12:00:00,4.47225,4.48343,4.46972,4.47936,32630000.0
2009-02-10 12:05:00,4.46951,4.47862,4.46555,4.47508,30770000.0
2009-02-10 12:10:00,4.47111,4.47774,4.4621,4.47377,36040000.0
2009-02-10 12:15:00,4.47385,4.4766,4.46238,4.46987,48430000.0
2009-02-10 12:20:00,4.47102,4.47171,4.46085,4.47127,22530000.0
2009-02-10 12:25:00,4.46665,4.47671,4.46367,4.47373,33380000.0
2009-02-10 12:30:00,4.47455,4.47471,4.45773,4.46874,40910000.0
2009-02-10 12:35:00,4.4691,4.47165,4.45293,4.46053,28540000.0
2009-02-10 12:40:00,4.45701,4.46441,4.45121,4.45121,35280000.0
2009-02-10 12:45:00,4.46082,4.46768,4.45552,4.46675,28530000.0
2009-02-10 12:50:00,4.46084,4.46944,4.45577,4.46368,37910000.0
2009-02-10 12:55:00,4.46439,4.46671,4.4551,4.46659,46180000.0
2009-02-10 13:00:00,4.46682,4.469,4.45403,4.46493,54440000.0
2009-02-10 13:05:00,4.46372,4.46967,4.45821,4.46548,43900000.0
2009-02-10 13:10:00,4.47073,4.47338,4.46144,4.46825,31520000.0
2009-02-10 13:15:00,4.4746,4.48066,4.45816,4.46569,34160000.0
2009-02-10 13:20:00,4.46619,4.47097,4.46072,4.46758,21780000.0
2009-02-10 13:25:00,4.47058,4.47392,4.46108,4.47108,39390000.0
2009-02-10 13:30:00,4.46685,4.47192,4.45876,4.46528,39750000.0
2009-02-10 13:35:00,4.47132,4.47248,4.46469,4.46573,20260000.0
2009-02-10 13:40:00,4.46926,4.4732,4.46087,4.46718,30770000.0
2009-02-10 13:45:00,4.46519,4.46817,4.45344,4.4624,33010000.0
2009-02-10 13:50:00,4.4622,4.46427,4.45195,4.46209,39030000.0
2009-02-10 13:55:00,4.45798,4.4655,4.45302,4.46202,37900000.0
2009-02-10 14:00:00,4.46067,4.46067,4.44632,4.4539,37890000.0
2009-02-10 14:05:00,4.45918,4.46089,4.45213,4.45826,42390000.0
2009-02-10 14:10:00,4.4593,4.4597,4.44854,4.45617,36000000.0
2009-02-10 14:15:00,4.45428,4.45962,4.44982,4.45012,41260000.0
2009-02-10 14:20:00,4.46012,4.46061,4.44741,4.45429,44640000.0
2009-02-10 14:25:00,4.45254,4.45951,4.44518,4.45357,43910000.0
2009-02-10 14:30:00,4.45654,4.45807,4.44266,4.45243,36770000.0
2009-02-10 14:35:00,4.45266,4.45266,4.4381,4.44294,36400000.0
2009-02-10 14:40:00,4.43778,4.45071,4.43578,4.4471,34150000.0
2009-02-10 14:45:00,4.44647,4.44747,4.4321,4.43679,30760000.0
2009-02-10 14:50:00,4.43063,4.436,4.42203,4.43172,28540000.0
2009-02-10 14:55:00,4.43215,4.43824,4.42603,4.42728,40150000.0
2009-02-10 15:00:00,4.43634,4.44241,4.4305,4.44104,38260000.0
2009-02-10 15:05:00,4.43662,4.44475,4.43236,4.44088,32650000.0
2009-02-10 15:10:00,4.43993,4.45149,4.43651,4.44492,55160000.0
2009-02-10 15:15:00,4.4408,4.45261,4.43746,4.44931,36390000.0
2009-02-10 15:20:00,4.44456,4.45143,4.43404,4.44487,39400000.0
2009-02-10 15:25:00,4.44224,4.44468,4.43031,4.43198,46880000.0
2009-02-10 15:30:00,4.44432,4.44432,4.43251,4.4355,37150000.0
2009-02-10 15:35:00,4.44248,4.44497,4.43228,4.44243,38670000.0
2009-02-10 15:40:00,4.44332,4.44483,4.43244,4.44345,43140000.0
2009-02-10 15:45:00,4.44457,4.44599,4.43735,4.43932,31150000.0
2009-02-10 15:50:00,4.44286,4.44459,4.43576,4.43576,35630000.0
2009-02-10 15:55:00,4.44427,4.45282,4.43691,4.44299,49910000.0
2009-02-10 16:00:00,4.4467,4.4467,4.42898,4.43647,30390000.0
2009-02-10 16:05:00,4.43091,4.4413,4.43091,4.43912,34150000.0
2009-02-10 16:10:00,4.43518,4.44442,4.43084,4.43798,37510000.0
2009-02-10 16:15:00,4.44135,4.44316,4.42961,4.4331,39770000.0
2009-02-10 16:20:00,4.4352,4.44437,4.42802,4.44406,41650000.0
2009-02-10 16:25:00,4.44705,4.45049,4.43962,4.44664,36780000.0
2009-02-10 16:30:00,4.44275,4.44858,4.43327,4.44286,33760000.0
2009-02-10 16:35:00,4.44409,4.44523,4.43289,4.43289,40510000.0
2009-02-10 16:40:00,4.43727,4.4444,4.432,4.43515,34880000.0
2009-02-10 16:45:00,4.4317,4.44547,4.4317,4.4399,31130000.0
2009-02-10 16:50:00,4.43436,4.44564,4.42944,4.43632,32650000.0
2009-02-10 16:55:00,4.43436,4.44207,4.42887,4.43906,36780000.0
2009-02-10 17:00:00,4.43887,4.44302,4.42913,4.4395,36760000.0
2009-02-10 17:05:00,4.43366,4.44091,4.42803,4.43943,33010000.0
2009-02-10 17:10:00,4.4412,4.44432,4.42958,4.43492,32270000.0
2009-02-10 17:15:00,4.44304,4.44587,4.42888,4.43428,31910000.0
2009-02-10 17:20:00,4.43953,4.4494,4.4356,4.44036,48030000.0
2009-02-10 17:25:00,4.44158,4.44977,4.43423,4.44141,57400000.0
2009-02-10 17:30:00,4.44516,4.4493,4.43202,4.43807,34150000.0
2009-02-10 17:35:00,4.43851,4.44618,4.42916,4.43779,60790000.0
2009-02-10 17:40:00,4.44447,4.44537,4.43368,4.43984,34900000.0
2009-02-10 17:45:00,4.44289,4.45163,4.43752,4.44371,29650000.0
2009-02-10 17:50:00,4.44823,4.45056,4.43053,4.44312,28540000.0
2009-02-10 17:55:00,4.44417,4.45084,4.43451,4.43976,53660000.0
2009-02-10 18:00:00,4.44593,4.44981,4.42864,4.43869,37530000.0
2009-02-10 18:05:00,4.43094,4.44817,4.43091,4.44817,35640000.0
2009-02-10 18:10:00,4.44908,4.46073,4.44172,4.45617,38640000.0
2009-02-10 18:15:00,4.4536,4.45688,4.43489,4.4526,37510000.0
2009-02-10 18:20:00,4.44894,4.45284,4.43708,4.44738,27760000.0
2009-02-10 18:25:00,4.44909,4.44949,4.43123,4.44032,32640000.0
2009-02-10 18:30:00,4.44474,4.45895,4.43996,4.45379,40510000.0
2009-02-10 18:35:00,4.46041,4.47818,4.45214,4.47653,36790000.0
2009-02-10 18:40:00,4.4738,4.49947,4.4738,4.48651,34150000.0
2009-02-10 18:45:00,4.47983,4.48141,4.46541,4.46935,34520000.0
2009-02-10 18:50:00,4.47778,4.48871,4.46753,4.47615,26260000.0
2009-02-10 18:55:00,4.48753,4.491,4.47828,4.48765,37150000.0
2009-02-10 19:00:00,4.4889,4.49084,4.46953,4.48156,31150000.0
2009-02-10 19:05:00,4.4807,4.49445,4.47444,4.48855,52880000.0
2009-02-10 19:10:00,4.48278,4.49073,4.46801,4.48662,31500000.0
2009-02-10 19:15:00,4.48541,4.49155,4.47297,4.48867,24750000.0
2009-02-10 19:20:00,4.48269,4.49129,4.47049,4.47773,47630000.0
2009-02-10 19:25:00,4.47882,4.48956,4.46891,4.48956,20250000.0
2009-02-10 19:30:00,4.49085,4.49363,4.47953,4.48537,57750000.0
2009-02-10 19:35:00,4.48622,4.49301,4.48074,4.49178,31500000.0
2009-02-10 19:40:00,4.48878,4.49949,4.48749,4.49949,30750000.0
2009-02-10 19:45:00,4.497,4.51144,4.49063,4.50129,43500000.0
2009-02-10 19:50:00,4.51046,4.51046,4.49489,4.50256,28500000.0
2009-02-10 19:55:00,4.4993,4.50319,4.48752,4.49324,61500000.0
2009-02-10 20:00:00,4.50083,4.50204,4.49026,4.49432,42000000.0
2009-02-10 20:05:00,4.49851,4.5052,4.48996,4.49944,26250000.0
2009-02-10 20:10:00,4.50425,4.51157,4.49385,4.50029,30000000.0
2009-02-10 20:15:00,4.50461,4.50858,4.49665,4.50858,27000000.0
2009-02-10 20:20:00,4.50578,4.51304,4.49683,4.50622,45750000.0
2009-02-10 20:25:00,4.50804,4.517,4.50172,4.50651,61500000.0
2009-02-10 20:30:00,4.51061,4.52452,4.50546,4.51199,23250000.0
2009-02-10 20:35:00,4.51661,4.51829,4.50603,4.51346,39000000.0
2009-02-10 20:40:00,4.51696,4.52001,4.50484,4.51163,41250000.0
2009-02-10 20:45:00,4.51324,4.51767,4.50393,4.51472,36000000.0
2009-02-10 20:50:00,4.51669,4.52001,4.50757,4.51129,21000000.0
2009-02-10 20:55:00,4.51401,4.52028,4.50782,4.51022,33000000.0
2009-02-10 21:00:00,4.5204,4.5204,4.50646,4.51435,42000000.0
2009-02-10 21:05:00,4.51809,4.52059,4.50994,4.51997,9000000.0
2009-02-10 21:10:00,4.51632,4.52208,4.50828,4.51758,31500000.0
2009-02-10 21:15:00,4.51282,4.51662,4.51189,4.5123,3750000.0
2009-02-10 21:20:00,4.51636,4.52211,4.5107,4.51453,21000000.0
2009-02-10 21:25:00,4.51872,4.52819,4.51712,4.52819,9750000.0
2009-02-10 21:30:00,4.52667,4.53091,4.52102,4.52707,35250000.0
2009-02-10 21:35:00,4.51589,4.52807,4.51589,4.52164,39000000.0
2009-02-10 21:40:00,4.52502,4.52915,4.5191,4.52771,10500000.0
2009-02-10 21:45:00,4.52656,4.52949,4.51812,4.52749,28500000.0
2009-02-10 21:50:00,4.52857,4.5327,4.51912,4.52912,27750000.0
2009-02-10 22:00:00,4.52987,4.53411,4.52181,4.52593,30000000.0
2009-02-10 22:05:00,4.53161,4.53161,4.51704,4.52007,26250000.0
2009-02-10 22:10:00,4.52689,4.53095,4.51842,4.52653,31500000.0
2009-02-10 22:15:00,4.52787,4.5474,4.52194,4.54222,36000000.0
2009-02-10 22:20:00,4.53938,4.54624,4.533,4.54319,35250000.0
2009-02-10 22:25:00,4.54247,4.54836,4.52761,4.53312,42750000.0
2009-02-10 22:30:00,4.53867,4.54291,4.53003,4.5308,28500000.0
2009-02-10 22:35:00,4.53762,4.55356,4.52981,4.55021,25510000.0
2009-02-10 22:40:00,4.5541,4.55432,4.55034,4.55055,3000000.0
2009-02-10 22:45:00,4.55357,4.56046,4.54421,4.5473,45010000.0
2009-02-10 22:50:00,4.54259,4.55181,4.5323,4.53964,25500000.0
2009-02-10 22:55:00,4.54688,4.55347,4.53471,4.54997,27010000.0
2009-02-10 23:00:00,4.55023,4.55321,4.54442,4.5463,28150000.0
2009-02-10 23:05:00,4.5469,4.55164,4.54143,4.55086,10500000.0
2009-02-10 23:15:00,4.54887,4.55198,4.53991,4.54511,18750000.0
2009-02-10 23:25:00,4.54725,4.54995,4.5272,4.53161,58500000.0
2009-02-10 23:30:00,4.53748,4.54218,4.52708,4.53182,33000000.0
2009-02-10 23:35:00,4.53486,4.54516,4.53166,4.53832,22500000.0
2009-02-10 23:40:00,4.5395,4.54863,4.53459,4.53824,27000000.0
2009-02-10 23:45:00,4.54361,4.54863,4.53577,4.54398,32250000.0
2009-02-10 23:50:00,4.54144,4.54671,4.53726,4.54082,8250000.0
2009-02-10 23:55:00,4.54268,4.5449,4.53217,4.5449,15000000.0
2009-02-11 00:00:00,4.54627,4.55051,4.53725,4.53725,31500000.0
2009-02-11 00:05:00,4.53573,4.56158,4.52788,4.55,24000000.0
2009-02-11 00:10:00,4.55827,4.55898,4.5475,4.55085,26250000.0
2009-02-11 00:15:00,4.55727,4.56151,4.55162,4.55402,21000000.0
2009-02-11 00:20:00,4.55551,4.5602,4.55023,4.55465,3750000.0
2009-02-11 00:30:00,4.55737,4.56161,4.55172,4.55987,27000000.0
2009-02-11 00:35:00,4.55719,4.55752,4.54835,4.54894,9000000.0
2009-02-11 00:40:00,4.54733,4.55536,4.54291,4.54629,42000000.0
2009-02-11 00:45:00,4.55033,4.55958,4.53843,4.5496,24000000.0
2009-02-11 00:50:00,4.54854,4.55674,4.54252,4.55122,38250000.0
2009-02-11 00:55:00,4.54728,4.55481,4.54322,4.54717,29250000.0
2009-02-11 01:00:00,4.55468,4.55938,4.54232,4.55406,30750000.0
2009-02-11 01:05:00,4.55301,4.55659,4.54308,4.55365,43500000.0
2009-02-11 01:10:00,4.54981,4.55589,4.5448,4.55478,22880000.0
2009-02-11 01:15:00,4.55936,4.55936,4.54352,4.55081,48380000.0
2009-02-11 01:20:00,4.55093,4.55265,4.54306,4.55237,15750000.0
2009-02-11 01:25:00,4.5483,4.55851,4.54462,4.54763,46500000.0
2009-02-11 01:30:00,4.55609,4.56027,4.54539,4.54971,44250000.0
2009-02-11 01:35:00,4.54642,4.55646,4.54189,4.5556,30010000.0
2009-02-11 01:40:00,4.54852,4.56056,4.54306,4.54763,22890000.0
2009-02-11 01:45:00,4.55912,4.55912,4.54252,4.54451,44630000.0
2009-02-11 01:50:00,4.55202,4.55827,4.54113,4.55644,21750000.0
2009-02-11 01:55:00,4.54853,4.55463,4.54462,4.54981,22130000.0
2009-02-11 02:00:00,4.55236,4.55844,4.54615,4.55349,13890000.0
2009-02-11 02:05:00,4.55525,4.56021,4.54882,4.55288,21760000.0
2009-02-11 02:10:00,4.55284,4.55974,4.5468,4.5468,15380000.0
2009-02-11 02:15:00,4.55919,4.55919,4.54456,4.55005,23630000.0
2009-02-11 02:20:00,4.5439,4.55254,4.54238,4.54303,14250000.0
2009-02-11 02:25:00,4.54695,4.56315,4.54267,4.55413,23250000.0
2009-02-11 02:30:00,4.55471,4.557,4.54201,4.54578,30000000.0
2009-02-11 02:35:00,4.55417,4.5558,4.54163,4.54326,15000000.0
2009-02-11 02:40:00,4.53871,4.54855,4.53776,4.54333,10500000.0
2009-02-11 02:45:00,4.54507,4.55151,4.53708,4.54402,42000000.0
2009-02-11 03:00:00,4.54683,4.54837,4.54272,4.54272,2250000.0
2009-02-11 03:05:00,4.54839,4.55684,4.54304,4.54488,31520000.0
2009-02-11 03:10:00,4.54692,4.55522,4.53898,4.5469,65250000.0
2009-02-11 03:15:00,4.54769,4.55359,4.54515,4.55183,31500000.0
2009-02-11 03:20:00,4.54597,4.55401,4.54278,4.54871,28500000.0
2009-02-11 03:25:00,4.55326,4.55413,4.54011,4.54836,53630000.0
2009-02-11 03:30:00,4.55367,4.55541,4.54091,4.54124,37130000.0
2009-02-11 03:35:00,4.54673,4.54726,4.53652,4.54098,31130000.0
2009-02-11 03:40:00,4.54503,4.55601,4.53854,4.54607,43880000.0
2009-02-11 03:45:00,4.55003,4.55286,4.5442,4.5526,25500000.0
2009-02-11 03:50:00,4.54714,4.55194,4.53628,4.53902,74250000.0
2009-02-11 03:55:00,4.54687,4.54987,4.5346,4.54058,46500000.0
2009-02-11 04:00:00,4.54489,4.54871,4.53714,4.54571,29250000.0
2009-02-11 04:05:00,4.54545,4.54693,4.5363,4.54116,20250000.0
2009-02-11 04:10:00,4.54354,4.54864,4.53567,4.54092,45750000.0
2009-02-11 04:15:00,4.54407,4.5499,4.53693,4.54619,58500000.0
2009-02-11 04:20:00,4.53956,4.54691,4.53662,4.54237,15380000.0
2009-02-11 04:25:00,4.53632,4.55135,4.53632,4.54268,21000000.0
2009-02-11 04:30:00,4.54498,4.54609,4.53413,4.54436,24010000.0
2009-02-11 04:35:00,4.54597,4.54642,4.53656,4.54642,31140000.0
2009-02-11 04:40:00,4.547,4.54989,4.53122,4.54296,39770000.0
2009-02-11 04:45:00,4.54333,4.55006,4.53673,4.54538,22500000.0
2009-02-11 04:50:00,4.54103,4.54917,4.53442,4.54917,22880000.0
2009-02-11 04:55:00,4.54909,4.54909,4.53545,4.54243,28890000.0
2009-02-11 05:00:00,4.54771,4.54803,4.5351,4.54631,39760000.0
2009-02-11 05:05:00,4.53914,4.54662,4.53533,4.54124,15010000.0
2009-02-11 05:10:00,4.53697,4.54806,4.53697,4.54656,45750000.0
2009-02-11 05:15:00,4.54376,4.54702,4.53601,4.54579,15750000.0
2009-02-11 05:20:00,4.53673,4.54718,4.53532,4.53662,22130000.0
2009-02-11 05:25:00,4.54498,4.54782,4.53622,4.53932,68270000.0
2009-02-11 05:30:00,4.54463,4.54725,4.53795,4.54126,11630000.0
2009-02-11 05:35:00,4.54642,4.54878,4.53732,4.54079,47250000.0
2009-02-11 05:40:00,4.54057,4.54742,4.53695,4.54265,20250000.0
2009-02-11 05:45:00,4.54651,4.54939,4.53701,4.53922,45750000.0
2009-02-11 05:50:00,4.5392,4.55005,4.5392,4.54124,11250000.0
2009-02-11 05:55:00,4.54953,4.55347,4.53618,4.53888,37150000.0
2009-02-11 06:00:00,4.5491,4.55309,4.54315,4.54316,12000000.0
2009-02-11 06:05:00,4.55035,4.55322,4.54109,4.54176,18000000.0
2009-02-11 06:10:00,4.54905,4.55581,4.54179,4.55237,62250000.0
2009-02-11 06:15:00,4.55034,4.55284,4.5427,4.54507,20250000.0
2009-02-11 06:20:00,4.55116,4.55352,4.53953,4.54336,35250000.0
2009-02-11 06:25:00,4.54677,4.55352,4.54099,4.54572,52500000.0
2009-02-11 06:30:00,4.55339,4.55376,4.54175,4.54562,29250000.0
2009-02-11 06:35:00,4.55185,4.55213,4.53996,4.54376,37500000.0
2009-02-11 06:40:00,4.55113,4.55265,4.54075,4.54559,48030000.0
2009-02-11 06:45:00,4.54914,4.55456,4.54121,4.5452,25510000.0
2009-02-11 06:50:00,4.55129,4.55295,4.54239,4.55141,47650000.0
2009-02-11 06:55:00,4.5474,4.55314,4.54251,4.55262,18750000.0
2009-02-11 07:00:00,4.55168,4.55646,4.54152,4.55226,39000000.0
2009-02-11 07:05:00,4.54673,4.55204,4.53929,4.54643,33750000.0
2009-02-11 07:10:00,4.54728,4.55522,4.5407,4.54671,34500000.0
2009-02-11 07:15:00,4.54713,4.55304,4.54077,4.54435,51750000.0
2009-02-11 07:20:00,4.5452,4.55322,4.53833,4.53955,16500000.0
2009-02-11 07:25:00,4.54404,4.54647,4.53452,4.53753,46130000.0
2009-02-11 07:30:00,4.541,4.5464,4.53336,4.54294,24750000.0
2009-02-11 07:35:00,4.53818,4.54347,4.53,4.53717,33750000.0
2009-02-11 07:40:00,4.53778,4.54484,4.53169,4.53365,52530000.0
2009-02-11 07:45:00,4.53718,4.54494,4.53235,4.53394,24000000.0
2009-02-11 07:50:00,4.53872,4.53872,4.5323,4.53866,14250000.0
2009-02-11 07:55:00,4.53524,4.53878,4.52954,4.53878,13500000.0
2009-02-11 08:00:00,4.51524,4.5196,4.51098,4.51956,6000000.0
2009-02-11 08:05:00,4.523,4.52868,4.50518,4.51444,31890000.0
2009-02-11 08:10:00,4.51252,4.52238,4.50615,4.50937,48020000.0
2009-02-11 08:15:00,4.51776,4.51874,4.50859,4.51822,25890000.0
2009-02-11 08:20:00,4.51838,4.51858,4.50367,4.51808,26270000.0
2009-02-11 08:25:00,4.51434,4.52798,4.50737,4.51858,35260000.0
2009-02-11 08:30:00,4.52109,4.52109,4.50766,4.51774,27380000.0
2009-02-11 08:35:00,4.51415,4.52447,4.5105,4.51871,43910000.0
2009-02-11 08:40:00,4.51945,4.52167,4.50602,4.51687,28900000.0
2009-02-11 08:45:00,4.51525,4.52098,4.50575,4.5159,51780000.0
2009-02-11 08:50:00,4.51608,4.51741,4.50551,4.50989,46150000.0
2009-02-11 08:55:00,4.51506,4.52149,4.51037,4.52037,30030000.0
2009-02-11 09:00:00,4.52442,4.52918,4.50977,4.52703,36390000.0
2009-02-11 09:05:00,4.52279,4.53245,4.51457,4.52089,29260000.0
2009-02-11 09:10:00,4.52656,4.53196,4.52066,4.52066,28140000.0
2009-02-11 09:15:00,4.52292,4.53442,4.51677,4.52961,34150000.0
2009-02-11 09:20:00,4.52784,4.52903,4.51424,4.51424,33790000.0
2009-02-11 09:25:00,4.51867,4.52536,4.5122,4.51902,49910000.0
2009-02-11 09:30:00,4.51747,4.52791,4.50355,4.51171,49150000.0
2009-02-11 09:35:00,4.51249,4.52048,4.50438,4.51367,29260000.0
2009-02-11 09:40:00,4.51296,4.51296,4.50049,4.50774,52530000.0
2009-02-11 09:45:00,4.50445,4.51753,4.49947,4.50912,28520000.0
2009-02-11 09:50:00,4.51241,4.51773,4.50306,4.5152,37510000.0
2009-02-11 09:55:00,4.51028,4.52334,4.50366,4.52266,36770000.0
2009-02-11 10:00:00,4.52014,4.54142,4.51709,4.52792,25160000.0
2009-02-11 10:05:00,4.53678,4.53678,4.52164,4.52868,31500000.0
2009-02-11 10:10:00,4.53067,4.53533,4.52122,4.52831,39770000.0
2009-02-11 10:15:00,4.53266,4.53376,4.51828,4.53037,42390000.0
2009-02-11 10:20:00,4.53498,4.53582,4.52325,4.52633,35650000.0
2009-02-11 10:25:00,4.52254,4.53036,4.51515,4.52467,32650000.0
2009-02-11 10:30:00,4.52307,4.52639,4.5138,4.52285,29650000.0
2009-02-11 10:35:00,4.52541,4.52541,4.50313,4.50867,31140000.0
2009-02-11 10:40:00,4.50519,4.51857,4.50352,4.5113,43890000.0
2009-02-11 10:45:00,4.51798,4.52333,4.50837,4.52235,34890000.0
2009-02-11 10:50:00,4.52279,4.52321,4.50741,4.51803,34540000.0
2009-02-11 10:55:00,4.51735,4.52152,4.50746,4.5195,49890000.0
2009-02-11 11:00:00,4.51864,4.52208,4.50745,4.51977,42020000.0
2009-02-11 11:05:00,4.52411,4.52634,4.5145,4.52309,33020000.0
2009-02-11 11:10:00,4.51709,4.5243,4.51326,4.52384,43900000.0
2009-02-11 11:15:00,4.51751,4.52721,4.51297,4.52493,35290000.0
2009-02-11 11:20:00,4.52443,4.52695,4.51494,4.52482,28880000.0
2009-02-11 11:25:00,4.52361,4.5362,4.51847,4.53546,39390000.0
2009-02-11 11:30:00,4.53468,4.53546,4.52169,4.52272,49900000.0
2009-02-11 11:35:00,4.52983,4.53411,4.51972,4.52923,47640000.0
2009-02-11 11:40:00,4.53044,4.53517,4.52244,4.531,35260000.0
2009-02-11 11:45:00,4.52666,4.53625,4.51886,4.52016,37900000.0
2009-02-11 11:50:00,4.52704,4.52709,4.51409,4.52494,30390000.0
2009-02-11 11:55:00,4.52533,4.53131,4.5181,4.52842,43540000.0
2009-02-11 12:00:00,4.5224,4.5292,4.51111,4.52386,32260000.0
2009-02-11 12:05:00,4.51684,4.52862,4.51622,4.52862,31510000.0
2009-02-11 12:10:00,4.52714,4.52932,4.51461,4.52459,46160000.0
2009-02-11 12:15:00,4.52449,4.52799,4.51279,4.52062,49910000.0
2009-02-11 12:20:00,4.52155,4.52586,4.5132,4.52089,30390000.0
2009-02-11 12:25:00,4.51708,4.52535,4.50649,4.52182,31530000.0
2009-02-11 12:30:00,4.52396,4.52663,4.51358,4.52349,41270000.0
2009-02-11 12:35:00,4.52406,4.52489,4.50254,4.51872,30400000.0
2009-02-11 12:40:00,4.51703,4.52406,4.51293,4.52238,36390000.0
2009-02-11 12:45:00,4.52296,4.52874,4.51137,4.52365,28160000.0
2009-02-11 12:50:00,4.51846,4.52486,4.50933,4.52125,38280000.0
2009-02-11 12:55:00,4.52148,4.52529,4.51082,4.52529,49510000.0
2009-02-11 13:00:00,4.52513,4.52973,4.51454,4.52838,55920000.0
2009-02-11 13:05:00,4.5302,4.53163,4.51667,4.51979,44650000.0
2009-02-11 13:10:00,4.52414,4.5257,4.51235,4.5216,31160000.0
2009-02-11 13:15:00,4.52671,4.52819,4.5138,4.51975,33790000.0
2009-02-11 13:20:00,4.52003,4.53471,4.51655,4.52763,36760000.0
2009-02-11 13:25:00,4.5336,4.53684,4.52328,4.532,39020000.0
2009-02-11 13:30:00,4.53031,4.53382,4.51627,4.52574,37530000.0
2009-02-11 13:35:00,4.53111,4.53191,4.52169,4.52231,36390000.0
2009-02-11 13:40:00,4.52309,4.53006,4.51795,4.52617,31510000.0
2009-02-11 13:45:00,4.52393,4.52991,4.51958,4.52601,31900000.0
2009-02-11 13:50:00,4.52762,4.53349,4.51992,4.53107,57390000.0
2009-02-11 13:55:00,4.52499,4.54799,4.52366,4.54465,37900000.0
2009-02-11 14:00:00,4.54608,4.54608,4.53331,4.53998,38260000.0
2009-02-11 14:05:00,4.54177,4.54341,4.53169,4.53939,42390000.0
2009-02-11 14:10:00,4.5418,4.56994,4.53583,4.56095,37900000.0
2009-02-11 14:15:00,4.55409,4.56449,4.54821,4.54821,40150000.0
2009-02-11 14:20:00,4.55682,4.56041,4.54417,4.55698,52190000.0
2009-02-11 14:25:00,4.556,4.56837,4.54828,4.56256,44640000.0
2009-02-11 14:30:00,4.56546,4.57386,4.55407,4.57005,38270000.0
2009-02-11 14:35:00,4.57246,4.57508,4.55421,4.55944,35280000.0
2009-02-11 14:40:00,4.55632,4.56926,4.55268,4.56246,33780000.0
2009-02-11 14:45:00,4.56241,4.57209,4.55201,4.57013,31140000.0
2009-02-11 14:50:00,4.56652,4.58053,4.56554,4.56554,29270000.0
2009-02-11 14:55:00,4.57464,4.58652,4.57054,4.57719,39400000.0
2009-02-11 15:00:00,4.58945,4.59303,4.58141,4.58866,37520000.0
2009-02-11 15:05:00,4.58255,4.58875,4.57067,4.57811,31140000.0
2009-02-11 15:10:00,4.57482,4.5828,4.56829,4.58063,55520000.0
2009-02-11 15:15:00,4.57479,4.58521,4.56942,4.58041,35290000.0
2009-02-11 15:20:00,4.5744,4.581,4.56287,4.57416,37910000.0
2009-02-11 15:25:00,4.57278,4.57796,4.56348,4.56738,44650000.0
2009-02-11 15:30:00,4.57925,4.58202,4.57363,4.57621,38640000.0
2009-02-11 15:35:00,4.57996,4.57996,4.56324,4.57282,40520000.0
2009-02-11 15:40:00,4.57198,4.57462,4.56228,4.57061,34540000.0
2009-02-11 15:45:00,4.57172,4.5726,4.56418,4.56577,31900000.0
2009-02-11 15:50:00,4.572,4.57243,4.55866,4.56098,35260000.0
2009-02-11 15:55:00,4.56573,4.56818,4.55792,4.56251,50660000.0
2009-02-11 16:00:00,4.5666,4.56738,4.55771,4.56602,31130000.0
2009-02-11 16:05:00,4.56198,4.57643,4.55671,4.57643,34140000.0
2009-02-11 16:10:00,4.57594,4.5781,4.56559,4.5727,37140000.0
2009-02-11 16:15:00,4.57267,4.57444,4.56242,4.56701,41270000.0
2009-02-11 16:20:00,4.56509,4.57221,4.5581,4.56783,43140000.0
2009-02-11 16:25:00,4.5692,4.57521,4.55862,4.57468,37140000.0
2009-02-11 16:30:00,4.56832,4.57179,4.55678,4.56619,33020000.0
2009-02-11 16:35:00,4.56799,4.56988,4.55217,4.55217,40510000.0
2009-02-11 16:40:00,4.56003,4.56464,4.55035,4.55552,40510000.0
2009-02-11 16:45:00,4.55199,4.56147,4.53828,4.54268,36010000.0
2009-02-11 16:50:00,4.53861,4.54509,4.52272,4.53409,33760000.0
2009-02-11 16:55:00,4.53302,4.5523,4.53002,4.54736,36780000.0
2009-02-11 17:00:00,4.54547,4.55107,4.53699,4.54919,35650000.0
2009-02-11 17:05:00,4.54303,4.54861,4.53576,4.54596,33750000.0
2009-02-11 17:10:00,4.5472,4.55639,4.53847,4.54393,31150000.0
2009-02-11 17:15:00,4.55663,4.5599,4.54632,4.55516,34140000.0
2009-02-11 17:20:00,4.55978,4.56846,4.55214,4.56387,46910000.0
2009-02-11 17:25:00,4.56465,4.58518,4.56128,4.57573,57770000.0
2009-02-11 17:30:00,4.57484,4.58571,4.57066,4.57665,34890000.0
2009-02-11 17:35:00,4.57477,4.57889,4.56166,4.56231,61160000.0
2009-02-11 17:40:00,4.56662,4.57114,4.55709,4.56136,35640000.0
2009-02-11 17:45:00,4.56379,4.57006,4.55746,4.56141,30380000.0
2009-02-11 17:50:00,4.56523,4.56773,4.5549,4.5626,30760000.0
2009-02-11 17:55:00,4.56156,4.56665,4.54781,4.55871,54400000.0
2009-02-11 18:00:00,4.56203,4.56817,4.55115,4.5617,39010000.0
2009-02-11 18:05:00,4.55273,4.56059,4.54454,4.55296,37520000.0
2009-02-11 18:10:00,4.55068,4.5518,4.53312,4.5467,40160000.0
2009-02-11 18:15:00,4.54503,4.54619,4.5343,4.54421,28510000.0
2009-02-11 18:20:00,4.54312,4.54654,4.53131,4.53381,26300000.0
2009-02-11 18:25:00,4.53632,4.53863,4.52002,4.52949,36450000.0
2009-02-11 18:30:00,4.53259,4.53259,4.51219,4.51697,37920000.0
2009-02-11 18:35:00,4.52089,4.52555,4.51065,4.52268,32310000.0
2009-02-11 18:40:00,4.51943,4.53423,4.51729,4.52891,34560000.0
2009-02-11 18:45:00,4.5295,4.53704,4.51768,4.52522,26280000.0
2009-02-11 18:50:00,4.53739,4.55391,4.53,4.53035,32250000.0
2009-02-11 18:55:00,4.53937,4.54025,4.52833,4.53667,34880000.0
2009-02-11 19:00:00,4.53709,4.54515,4.52578,4.54405,33750000.0
2009-02-11 19:05:00,4.54301,4.55802,4.53015,4.54307,51400000.0
2009-02-11 19:10:00,4.5378,4.54251,4.52589,4.53208,27010000.0
2009-02-11 19:15:00,4.53243,4.53584,4.5284,4.5338,19880000.0
2009-02-11 19:20:00,4.52949,4.5343,4.52459,4.53414,6000000.0
2009-02-11 19:25:00,4.53233,4.53842,4.53233,4.53842,4500000.0
2009-02-11 19:30:00,4.53325,4.54277,4.52737,4.53554,11250000.0
2009-02-11 19:35:00,4.53233,4.53602,4.5277,4.53571,6000000.0
2009-02-11 19:40:00,4.53188,4.53326,4.52783,4.52783,2250000.0
2009-02-11 19:45:00,4.53487,4.53941,4.53358,4.53816,5250000.0
2009-02-11 19:50:00,4.52999,4.54641,4.52856,4.53959,13500000.0
2009-02-11 19:55:00,4.5319,4.53668,4.52524,4.53315,27000000.0
2009-02-11 20:00:00,4.53413,4.53567,4.52784,4.52784,3750000.0
2009-02-11 20:05:00,4.53685,4.54124,4.5293,4.53469,30750000.0
2009-02-11 20:15:00,4.53827,4.54251,4.51989,4.52377,27750000.0
2009-02-11 20:20:00,4.53476,4.54172,4.52881,4.53794,27750000.0
2009-02-11 20:30:00,4.53302,4.54114,4.52674,4.53917,11250000.0
2009-02-11 20:35:00,4.54038,4.54038,4.53568,4.53869,2250000.0
2009-02-11 20:45:00,4.53744,4.54757,4.52961,4.53734,43500000.0
2009-02-11 20:50:00,4.53119,4.54599,4.517,4.52048,40500000.0
2009-02-11 20:55:00,4.52808,4.53853,4.52305,4.53219,21750000.0
2009-02-11 21:00:00,4.53467,4.53958,4.52473,4.53958,31500000.0
2009-02-11 21:05:00,4.53026,4.53732,4.52255,4.52792,27000000.0
2009-02-11 21:10:00,4.53027,4.5373,4.52585,4.53545,16500000.0
2009-02-11 21:15:00,4.52932,4.53713,4.52748,4.52748,9750000.0
2009-02-11 21:25:00,4.53532,4.5397,4.53345,4.5375,8250000.0
2009-02-11 21:30:00,4.53597,4.54021,4.52885,4.53398,27000000.0
2009-02-11 21:35:00,4.5342,4.53868,4.52639,4.5332,48000000.0
2009-02-11 21:40:00,4.53501,4.53926,4.52912,4.53172,21000000.0
2009-02-11 21:45:00,4.53657,4.54081,4.52611,4.52611,32250000.0
2009-02-11 21:50:00,4.5288,4.54089,4.5288,4.53795,12000000.0
2009-02-11 21:55:00,4.53399,4.53895,4.52414,4.53042,37500000.0
2009-02-11 22:00:00,4.53327,4.5375,4.52549,4.53511,54750000.0
2009-02-11 22:05:00,4.53528,4.53836,4.52674,4.53058,26250000.0
2009-02-11 22:10:00,4.53262,4.53786,4.52694,4.52969,30000000.0
2009-02-11 22:15:00,4.53193,4.53768,4.52488,4.53121,25500000.0
2009-02-11 22:20:00,4.53306,4.53645,4.52572,4.53186,26250000.0
2009-02-11 22:30:00,4.53547,4.53971,4.52772,4.53571,54000000.0
2009-02-11 22:35:00,4.5336,4.538,4.52581,4.52963,21000000.0
2009-02-11 22:40:00,4.53658,4.53676,4.53129,4.53676,4500000.0
2009-02-11 22:45:00,4.53547,4.53971,4.52982,4.53222,22500000.0
2009-02-11 22:55:00,4.5364,4.53853,4.52921,4.53533,9000000.0
2009-02-11 23:00:00,4.53557,4.54053,4.52992,4.53242,29260000.0
2009-02-11 23:15:00,4.53517,4.53828,4.53192,4.53192,6000000.0
2009-02-11 23:30:00,4.53338,4.53808,4.52932,4.53148,8250000.0
2009-02-11 23:45:00,4.53527,4.53951,4.52799,4.53186,34500000.0
2009-02-11 23:50:00,4.53283,4.53561,4.52574,4.52909,21000000.0
2009-02-11 23:55:00,4.53759,4.53759,4.5327,4.5327,5250000.0
2009-02-12 00:00:00,4.53507,4.53931,4.52942,4.53182,21000000.0
2009-02-12 00:15:00,4.53617,4.54041,4.53052,4.53292,21000000.0
2009-02-12 00:30:00,4.53324,4.54259,4.52691,4.53974,27750000.0
2009-02-12 00:35:00,4.53083,4.53413,4.52175,4.52876,15750000.0
2009-02-12 00:45:00,4.52782,4.53722,4.52782,4.53657,6750000.0
2009-02-12 00:50:00,4.52732,4.53368,4.52692,4.5286,5250000.0
2009-02-12 01:00:00,4.53118,4.53588,4.52712,4.53135,6000000.0
2009-02-12 01:15:00,4.53706,4.53731,4.52742,4.52982,27000000.0
2009-02-12 01:30:00,4.53267,4.53672,4.52732,4.53608,7500000.0
2009-02-12 01:35:00,4.53348,4.53348,4.52407,4.52853,3750000.0
2009-02-12 01:45:00,4.53648,4.53681,4.52692,4.53503,28140000.0
2009-02-12 02:15:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 02:30:00,4.53133,4.53287,4.52722,4.52722,2250000.0
2009-02-12 02:45:00,4.53277,4.53701,4.52712,4.52952,21000000.0
2009-02-12 03:00:00,4.53163,4.53317,4.52752,4.52955,3750000.0
2009-02-12 03:15:00,4.53163,4.53317,4.52752,4.52752,2250000.0
2009-02-12 03:30:00,4.53183,4.53337,4.52772,4.52772,2250000.0
2009-02-12 03:45:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 04:00:00,4.53297,4.53638,4.52762,4.53625,6750000.0
2009-02-12 04:15:00,4.53183,4.53337,4.52772,4.52772,2250000.0
2009-02-12 04:30:00,4.52672,4.53617,4.52672,4.53612,4500000.0
2009-02-12 04:45:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 05:00:00,4.53509,4.53668,4.52573,4.53587,14270000.0
2009-02-12 05:15:00,4.53083,4.53237,4.52672,4.52672,2250000.0
2009-02-12 05:25:00,4.53438,4.53439,4.5256,4.53413,6000000.0
2009-02-12 05:30:00,4.53143,4.53297,4.52732,4.52732,2250000.0
2009-02-12 05:45:00,4.53327,4.53751,4.52762,4.53002,21000000.0
2009-02-12 06:00:00,4.53093,4.53247,4.52682,4.52682,2250000.0
2009-02-12 06:15:00,4.53499,4.53691,4.52702,4.53691,6000000.0
2009-02-12 06:30:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 06:45:00,4.53123,4.53277,4.52712,4.52712,2250000.0
2009-02-12 07:00:00,4.53113,4.53267,4.52702,4.52702,2250000.0
2009-02-12 07:15:00,4.53163,4.53317,4.52752,4.52752,2250000.0
2009-02-12 07:30:00,4.53133,4.53287,4.52722,4.52722,2250000.0
2009-02-12 07:40:00,4.53482,4.54036,4.52477,4.52994,27000000.0
2009-02-12 07:45:00,4.53245,4.53358,4.5217,4.52383,5250000.0
2009-02-12 08:00:00,4.53721,4.53721,4.53198,4.53198,7500000.0
2009-02-12 08:05:00,4.53586,4.53586,4.52445,4.53267,7500000.0
2009-02-12 08:15:00,4.53093,4.53247,4.52682,4.52682,2250000.0
2009-02-12 08:20:00,4.53393,4.53521,4.52994,4.53419,6000000.0
2009-02-12 08:25:00,4.53021,4.53583,4.52595,4.53583,6750000.0
2009-02-12 08:30:00,4.53672,4.53672,4.52732,4.52732,5250000.0
2009-02-12 08:45:00,4.53098,4.53643,4.53098,4.53641,6760000.0
2009-02-12 09:00:00,4.53578,4.53937,4.52499,4.53293,27390000.0
2009-02-12 09:05:00,4.53199,4.53824,4.5251,4.5355,22140000.0
2009-02-12 09:10:00,4.53701,4.53758,4.52359,4.52359,32250000.0
2009-02-12 09:15:00,4.52581,4.53627,4.52437,4.53479,21750000.0
2009-02-12 09:20:00,4.53524,4.53554,4.52385,4.52385,35260000.0
2009-02-12 09:25:00,4.53197,4.53679,4.5225,4.53361,44650000.0
2009-02-12 09:30:00,4.53436,4.54144,4.52593,4.53925,42050000.0
2009-02-12 09:35:00,4.53871,4.54205,4.52926,4.53535,18380000.0
2009-02-12 09:40:00,4.54169,4.54169,4.53108,4.54054,3010000.0
2009-02-12 09:45:00,4.54174,4.54604,4.53231,4.5354,33380000.0
2009-02-12 09:50:00,4.53894,4.55326,4.53121,4.55326,37880000.0
2009-02-12 09:55:00,4.547,4.55093,4.53708,4.53932,36750000.0
2009-02-12 10:00:00,4.54691,4.54894,4.53877,4.53877,16880000.0
2009-02-12 10:05:00,4.54509,4.55774,4.53856,4.55564,30020000.0
2009-02-12 10:10:00,4.55644,4.5687,4.54446,4.55312,40140000.0
2009-02-12 10:15:00,4.5592,4.56662,4.54864,4.56271,42040000.0
2009-02-12 10:20:00,4.56613,4.56987,4.55381,4.55964,35650000.0
2009-02-12 10:25:00,4.56085,4.56745,4.55125,4.56705,33390000.0
2009-02-12 10:30:00,4.56662,4.57981,4.56188,4.5695,24760000.0
2009-02-12 10:35:00,4.57538,4.58237,4.56888,4.57519,30770000.0
2009-02-12 10:40:00,4.57491,4.59098,4.57005,4.58236,43900000.0
2009-02-12 10:45:00,4.58808,4.58873,4.57498,4.5859,34900000.0
2009-02-12 10:50:00,4.58552,4.58857,4.57635,4.58569,36030000.0
2009-02-12 10:55:00,4.58724,4.59796,4.57784,4.59733,46150000.0
2009-02-12 11:00:00,4.59789,4.61657,4.58741,4.61505,40530000.0
2009-02-12 11:05:00,4.61942,4.61942,4.602,4.60846,33020000.0
2009-02-12 11:10:00,4.60146,4.60881,4.59571,4.6047,42770000.0
2009-02-12 11:15:00,4.60016,4.6046,4.58911,4.59697,34910000.0
2009-02-12 11:20:00,4.59744,4.59744,4.58496,4.59369,28510000.0
2009-02-12 11:25:00,4.59271,4.59677,4.58476,4.59565,39760000.0
2009-02-12 11:30:00,4.59447,4.59549,4.5851,4.58535,50650000.0
2009-02-12 11:35:00,4.58898,4.59326,4.57867,4.5881,44680000.0
2009-02-12 11:40:00,4.58873,4.59279,4.58099,4.5892,34530000.0
2009-02-12 11:45:00,4.58532,4.59622,4.58013,4.58277,36790000.0
2009-02-12 11:50:00,4.58995,4.59849,4.58342,4.59251,22150000.0
2009-02-12 11:55:00,4.59293,4.59345,4.58078,4.59314,46170000.0
2009-02-12 12:00:00,4.58759,4.60039,4.58759,4.59556,31890000.0
2009-02-12 12:05:00,4.58873,4.60233,4.58873,4.59867,30030000.0
2009-02-12 12:10:00,4.59739,4.60492,4.58451,4.60258,44300000.0
2009-02-12 12:15:00,4.60354,4.61051,4.59168,4.60903,50660000.0
2009-02-12 12:20:00,4.60747,4.61145,4.59732,4.60401,29650000.0
2009-02-12 12:25:00,4.59947,4.60577,4.59693,4.60126,31160000.0
2009-02-12 12:30:00,4.60227,4.60569,4.58934,4.59229,40530000.0
2009-02-12 12:35:00,4.59049,4.59627,4.58094,4.59204,32260000.0
2009-02-12 12:40:00,4.5911,4.59256,4.58176,4.58176,34540000.0
2009-02-12 12:45:00,4.59066,4.59424,4.58174,4.59268,28900000.0
2009-02-12 12:50:00,4.5887,4.59689,4.58278,4.59261,36800000.0
2009-02-12 12:55:00,4.59363,4.6008,4.5872,4.6008,48400000.0
2009-02-12 13:00:00,4.60084,4.60358,4.5885,4.59803,55920000.0
2009-02-12 13:05:00,4.59708,4.59907,4.58579,4.59152,36390000.0
2009-02-12 13:10:00,4.59684,4.59743,4.58494,4.59354,31520000.0
2009-02-12 13:15:00,4.5959,4.59899,4.58191,4.58996,35270000.0
2009-02-12 13:20:00,4.59049,4.5958,4.5815,4.58548,36390000.0
2009-02-12 13:25:00,4.59136,4.59525,4.58372,4.59333,38650000.0
2009-02-12 13:30:00,4.58843,4.59676,4.58255,4.58981,36790000.0
2009-02-12 13:35:00,4.59103,4.59697,4.58875,4.58944,11250000.0
2009-02-12 13:40:00,4.59404,4.59676,4.58418,4.59447,31880000.0
2009-02-12 13:45:00,4.59323,4.60034,4.5872,4.59748,31900000.0
2009-02-12 13:50:00,4.5995,4.60169,4.58856,4.59879,57760000.0
2009-02-12 13:55:00,4.59336,4.59889,4.58645,4.59483,38640000.0
2009-02-12 14:00:00,4.59832,4.6025,4.58854,4.59933,38260000.0
2009-02-12 14:05:00,4.60203,4.60399,4.59194,4.59785,41280000.0
2009-02-12 14:10:00,4.59949,4.60058,4.5861,4.59268,36770000.0
2009-02-12 14:15:00,4.58958,4.60046,4.587,4.58832,40890000.0
2009-02-12 14:20:00,4.59403,4.6064,4.58485,4.59277,43520000.0
2009-02-12 14:25:00,4.59332,4.59729,4.584,4.59006,44270000.0
2009-02-12 14:30:00,4.59355,4.59572,4.57999,4.59572,36780000.0
2009-02-12 14:35:00,4.59767,4.60044,4.58761,4.59263,36400000.0
2009-02-12 14:40:00,4.58924,4.60071,4.58477,4.59638,35270000.0
2009-02-12 14:45:00,4.59634,4.59857,4.58582,4.59553,28530000.0
2009-02-12 14:50:00,4.59361,4.60028,4.58587,4.59172,30400000.0
2009-02-12 14:55:00,4.59491,4.60099,4.58893,4.59032,39030000.0
2009-02-12 15:00:00,4.59929,4.60088,4.58799,4.59745,37150000.0
2009-02-12 15:05:00,4.59328,4.60104,4.58507,4.59975,30010000.0
2009-02-12 15:10:00,4.59318,4.60105,4.58584,4.59803,55900000.0
2009-02-12 15:15:00,4.5964,4.60451,4.59077,4.60087,36020000.0
2009-02-12 15:20:00,4.59332,4.60655,4.5903,4.6023,38650000.0
2009-02-12 15:25:00,4.5979,4.60402,4.596,4.60278,18040000.0
2009-02-12 15:30:00,4.6027,4.6027,4.58751,4.58935,37140000.0
2009-02-12 15:35:00,4.5948,4.601,4.58773,4.60055,40900000.0
2009-02-12 15:40:00,4.60253,4.60594,4.59358,4.60243,42400000.0
2009-02-12 15:45:00,4.60413,4.61118,4.60207,4.6047,32260000.0
2009-02-12 15:50:00,4.60941,4.61526,4.60434,4.60741,34530000.0
2009-02-12 15:55:00,4.61407,4.61417,4.59998,4.61253,52890000.0
2009-02-12 16:00:00,4.61402,4.61543,4.606,4.61368,30020000.0
2009-02-12 16:05:00,4.60736,4.61562,4.60524,4.61248,35250000.0
2009-02-12 16:10:00,4.60976,4.62271,4.6034,4.61918,37510000.0
2009-02-12 16:15:00,4.62245,4.62735,4.61106,4.62324,42780000.0
2009-02-12 16:20:00,4.61793,4.6315,4.61793,4.6315,40540000.0
2009-02-12 16:25:00,4.63178,4.63889,4.62356,4.63889,36040000.0
2009-02-12 16:30:00,4.63198,4.65105,4.62068,4.64707,33010000.0
2009-02-12 16:35:00,4.64693,4.64865,4.63399,4.63399,40140000.0
2009-02-12 16:40:00,4.64293,4.64608,4.6257,4.6257,40510000.0
2009-02-12 16:45:00,4.63174,4.64075,4.62407,4.63269,36380000.0
2009-02-12 16:50:00,4.6241,4.64516,4.6241,4.64069,34130000.0
2009-02-12 16:55:00,4.64154,4.65157,4.63557,4.64168,36780000.0
2009-02-12 17:00:00,4.64093,4.64636,4.62281,4.62702,35650000.0
2009-02-12 17:05:00,4.62413,4.62962,4.61542,4.62889,31900000.0
2009-02-12 17:10:00,4.62858,4.63006,4.61701,4.61996,31520000.0
2009-02-12 17:15:00,4.62988,4.63189,4.61712,4.62266,33390000.0
2009-02-12 17:20:00,4.62536,4.62834,4.61478,4.61968,47650000.0
2009-02-12 17:25:00,4.62035,4.63051,4.61454,4.62589,58890000.0
2009-02-12 17:30:00,4.62896,4.63503,4.62053,4.62494,34890000.0
2009-02-12 17:35:00,4.62613,4.62977,4.61715,4.61883,62650000.0
2009-02-12 17:40:00,4.62318,4.62501,4.6118,4.6118,35270000.0
2009-02-12 17:45:00,4.61225,4.62395,4.60772,4.61822,31130000.0
2009-02-12 17:50:00,4.6218,4.62629,4.6122,4.61738,31130000.0
2009-02-12 17:55:00,4.61819,4.62373,4.61018,4.61693,55520000.0
2009-02-12 18:00:00,4.62346,4.62415,4.61006,4.62225,38270000.0
2009-02-12 18:05:00,4.61393,4.62702,4.61393,4.62306,17260000.0
2009-02-12 18:10:00,4.62287,4.62405,4.60948,4.62072,37530000.0
2009-02-12 18:15:00,4.6202,4.62505,4.61155,4.62376,37880000.0
2009-02-12 18:20:00,4.6218,4.62759,4.61256,4.61964,28890000.0
2009-02-12 18:25:00,4.62287,4.62612,4.6117,4.61625,29280000.0
2009-02-12 18:30:00,4.62113,4.62323,4.61178,4.61744,34550000.0
2009-02-12 18:35:00,4.62044,4.62091,4.60834,4.61785,31920000.0
2009-02-12 18:40:00,4.61373,4.62279,4.60876,4.62137,37140000.0
2009-02-12 18:45:00,4.62173,4.62381,4.61228,4.61324,33410000.0
2009-02-12 18:50:00,4.61745,4.62302,4.60872,4.60872,13130000.0
2009-02-12 18:55:00,4.61655,4.62238,4.60858,4.61746,36380000.0
2009-02-12 19:00:00,4.62008,4.62959,4.60988,4.6262,33390000.0
2009-02-12 19:05:00,4.62306,4.6251,4.61244,4.62332,46510000.0
2009-02-12 19:10:00,4.61868,4.62557,4.61442,4.62286,31880000.0
2009-02-12 19:15:00,4.62767,4.62978,4.61717,4.62869,24760000.0
2009-02-12 19:20:00,4.62447,4.6294,4.61892,4.62821,6000000.0
2009-02-12 19:25:00,4.62819,4.62936,4.61803,4.62182,31500000.0
2009-02-12 19:30:00,4.62525,4.63327,4.61842,4.62082,36750000.0
2009-02-12 19:35:00,4.62699,4.63239,4.61984,4.62725,9750000.0
2009-02-12 19:45:00,4.62941,4.63444,4.61873,4.62991,33380000.0
2009-02-12 19:50:00,4.62603,4.63785,4.62222,4.63611,28500000.0
2009-02-12 19:55:00,4.63681,4.64233,4.62728,4.63312,36000000.0
2009-02-12 20:00:00,4.64062,4.64142,4.62113,4.62852,46500000.0
2009-02-12 20:05:00,4.63636,4.63679,4.61954,4.62336,27750000.0
2009-02-12 20:10:00,4.61875,4.62951,4.61613,4.62859,9380000.0
2009-02-12 20:15:00,4.62346,4.63141,4.62098,4.62735,51750000.0
2009-02-12 20:20:00,4.62764,4.63077,4.61916,4.62353,9750000.0
2009-02-12 20:25:00,4.62578,4.63161,4.61816,4.62228,33000000.0
2009-02-12 20:30:00,4.62232,4.63395,4.61791,4.62828,16500000.0
2009-02-12 20:35:00,4.62402,4.63561,4.62402,4.62976,18000000.0
2009-02-12 20:40:00,4.63349,4.63349,4.62156,4.62677,11250000.0
2009-02-12 20:45:00,4.63124,4.63614,4.62376,4.63129,39750000.0
2009-02-12 20:50:00,4.62672,4.63973,4.62672,4.62941,61500000.0
2009-02-12 20:55:00,4.63059,4.63611,4.6278,4.63531,7500000.0
2009-02-12 21:00:00,4.63377,4.6367,4.62509,4.63476,30000000.0
2009-02-12 21:05:00,4.63064,4.64066,4.62819,4.62819,8250000.0
2009-02-12 21:10:00,4.63222,4.63978,4.62149,4.6321,44250000.0
2009-02-12 21:15:00,4.62502,4.63794,4.62167,4.62491,60000000.0
2009-02-12 21:20:00,4.63134,4.63606,4.62381,4.62981,27000000.0
2009-02-12 21:25:00,4.63314,4.63906,4.6272,4.63023,33000000.0
2009-02-12 21:30:00,4.63411,4.64921,4.62753,4.64898,42750000.0
2009-02-12 21:35:00,4.64041,4.65032,4.6359,4.64347,42000000.0
2009-02-12 21:40:00,4.64375,4.65359,4.63374,4.64385,56250000.0
2009-02-12 21:45:00,4.64776,4.65334,4.63949,4.64325,41250000.0
2009-02-12 21:50:00,4.64657,4.65391,4.64132,4.65113,17250000.0
2009-02-12 21:55:00,4.64808,4.65403,4.64128,4.64835,31500000.0
2009-02-12 22:00:00,4.65046,4.65356,4.64118,4.65214,59250000.0
2009-02-12 22:05:00,4.65297,4.65297,4.64641,4.64863,6750000.0
2009-02-12 22:10:00,4.64779,4.6586,4.64158,4.64611,40500000.0
2009-02-12 22:15:00,4.64592,4.6517,4.63814,4.65004,26250000.0
2009-02-12 22:20:00,4.65018,4.65168,4.63524,4.64,19500000.0
2009-02-12 22:25:00,4.6422,4.64911,4.63509,4.63669,32250000.0
2009-02-12 22:30:00,4.64074,4.64402,4.63252,4.63275,55500000.0
2009-02-12 22:35:00,4.63569,4.64202,4.63118,4.6338,23250000.0
2009-02-12 22:40:00,4.63723,4.64212,4.62737,4.62777,35640000.0
2009-02-12 22:45:00,4.63427,4.63952,4.62862,4.6326,36010000.0
2009-02-12 22:50:00,4.62916,4.63644,4.62594,4.63598,12380000.0
2009-02-12 22:55:00,4.63351,4.63669,4.6257,4.63345,14250000.0
2009-02-12 23:00:00,4.6321,4.6355,4.62049,4.62549,50260000.0
2009-02-12 23:05:00,4.62688,4.63095,4.62237,4.62774,6750000.0
2009-02-12 23:10:00,4.6249,4.63269,4.62107,4.62324,9750000.0
2009-02-12 23:15:00,4.62897,4.63208,4.62156,4.62156,11250000.0
2009-02-12 23:20:00,4.62556,4.63429,4.62014,4.63144,21750000.0
2009-02-12 23:25:00,4.62832,4.63139,4.62179,4.63139,11250000.0
2009-02-12 23:30:00,4.62468,4.63147,4.61894,4.62329,27000000.0
2009-02-12 23:35:00,4.63011,4.63075,4.60155,4.60176,20250000.0
2009-02-12 23:40:00,4.60667,4.6111,4.60029,4.61022,16500000.0
2009-02-12 23:45:00,4.6084,4.61314,4.59833,4.60687,45750000.0
2009-02-12 23:50:00,4.60749,4.62488,4.60193,4.62048,45000000.0
2009-02-12 23:55:00,4.62113,4.62639,4.60715,4.61029,20250000.0
2009-02-13 00:00:00,4.6135,4.62103,4.60449,4.61319,41250000.0
2009-02-13 00:05:00,4.61238,4.62871,4.60709,4.62122,48000000.0
2009-02-13 00:10:00,4.6229,4.62698,4.61499,4.62296,19500000.0
2009-02-13 00:15:00,4.62725,4.6313,4.61738,4.62328,27000000.0
2009-02-13 00:20:00,4.62253,4.63376,4.61829,4.6286,15000000.0
2009-02-13 00:30:00,4.62931,4.63726,4.62102,4.63629,32250000.0
2009-02-13 00:40:00,4.62963,4.6353,4.62688,4.62898,6750000.0
2009-02-13 00:45:00,4.62822,4.63762,4.62256,4.62435,18000000.0
2009-02-13 01:00:00,4.63228,4.63698,4.62418,4.63267,17250000.0
2009-02-13 01:05:00,4.63338,4.6354,4.62436,4.62436,10500000.0
2009-02-13 01:10:00,4.62755,4.63969,4.62755,4.63287,6000000.0
2009-02-13 01:15:00,4.63607,4.63607,4.62333,4.62772,27000000.0
2009-02-13 01:20:00,4.63203,4.63832,4.62636,4.6355,12000000.0
2009-02-13 01:30:00,4.63437,4.63842,4.62902,4.63778,7500000.0
2009-02-13 01:35:00,4.63122,4.63531,4.62542,4.63482,7500000.0
2009-02-13 01:40:00,4.63297,4.63763,4.62781,4.63646,5250000.0
2009-02-13 01:45:00,4.63798,4.63831,4.62612,4.62741,40880000.0
2009-02-13 01:50:00,4.63628,4.6363,4.62647,4.63512,12000000.0
2009-02-13 02:00:00,4.63115,4.63237,4.62646,4.62646,2250000.0
2009-02-13 02:05:00,4.63471,4.63588,4.62464,4.6358,7500000.0
2009-02-13 02:10:00,4.63303,4.63457,4.62892,4.62892,2250000.0
2009-02-13 02:20:00,4.63095,4.63216,4.62633,4.6265,3750000.0
2009-02-13 02:25:00,4.6299,4.63086,4.6255,4.6255,2250000.0
2009-02-13 02:30:00,4.63373,4.63787,4.62679,4.62911,23250000.0
2009-02-13 02:45:00,4.63427,4.63851,4.62862,4.63102,21000000.0
2009-02-13 02:50:00,4.63081,4.632,4.61687,4.618,9000000.0
2009-02-13 02:55:00,4.62029,4.62152,4.6159,4.6159,2250000.0
2009-02-13 03:00:00,4.62192,4.6323,4.62192,4.62252,9000000.0
2009-02-13 03:05:00,4.62687,4.62819,4.6224,4.6224,2250000.0
2009-02-13 03:15:00,4.62883,4.63037,4.62472,4.62472,2250000.0
2009-02-13 03:30:00,4.62893,4.63047,4.62482,4.62482,2250000.0
2009-02-13 03:45:00,4.62883,4.63037,4.62472,4.62472,2250000.0
2009-02-13 03:55:00,4.62279,4.63291,4.62195,4.62542,33000000.0
2009-02-13 04:00:00,4.62935,4.6326,4.62403,4.62916,6750000.0
2009-02-13 04:05:00,4.62732,4.63221,4.62391,4.62633,6750000.0
2009-02-13 04:10:00,4.62383,4.62693,4.62181,4.62282,3750000.0
2009-02-13 04:15:00,4.62757,4.63098,4.60975,4.62365,59640000.0
2009-02-13 04:20:00,4.62207,4.62541,4.61422,4.62152,24760000.0
2009-02-13 04:25:00,4.6248,4.6248,4.61497,4.62398,31130000.0
2009-02-13 04:30:00,4.61674,4.62466,4.60966,4.62172,30760000.0
2009-02-13 04:35:00,4.61815,4.62511,4.61114,4.61747,28510000.0
2009-02-13 04:40:00,4.6189,4.62444,4.60855,4.62097,33400000.0
2009-02-13 04:45:00,4.61987,4.62481,4.61471,4.62481,24380000.0
2009-02-13 04:50:00,4.62591,4.62591,4.61611,4.62489,25520000.0
2009-02-13 04:55:00,4.62519,4.62542,4.61151,4.62171,33750000.0
2009-02-13 05:00:00,4.6217,4.62604,4.61018,4.62332,39380000.0
2009-02-13 05:05:00,4.62391,4.62576,4.60642,4.61289,15380000.0
2009-02-13 05:10:00,4.61792,4.61792,4.6073,4.6165,9760000.0
2009-02-13 05:15:00,4.61577,4.61905,4.60834,4.6131,22880000.0
2009-02-13 05:20:00,4.61212,4.61685,4.60664,4.61685,12000000.0
2009-02-13 05:25:00,4.61185,4.61297,4.60755,4.60755,2250000.0
2009-02-13 05:30:00,4.61286,4.61719,4.6075,4.61286,13500000.0
2009-02-13 05:40:00,4.61363,4.61709,4.61167,4.61709,6000000.0
2009-02-13 05:45:00,4.61334,4.61652,4.60679,4.60832,23250000.0
2009-02-13 05:55:00,4.60818,4.6115,4.60332,4.6093,14250000.0
2009-02-13 06:00:00,4.60693,4.60847,4.60282,4.60282,2250000.0
2009-02-13 06:05:00,4.60431,4.60541,4.60009,4.60009,2250000.0
2009-02-13 06:15:00,4.61069,4.61261,4.60272,4.61261,6000000.0
2009-02-13 06:25:00,4.60988,4.60988,4.60113,4.60957,6000000.0
2009-02-13 06:30:00,4.60723,4.60877,4.60312,4.60312,2250000.0
2009-02-13 06:35:00,4.61028,4.6177,4.60804,4.60804,6750000.0
2009-02-13 06:40:00,4.61123,4.62307,4.61036,4.61233,21750000.0
2009-02-13 06:45:00,4.60992,4.60992,4.60992,4.60992,1500000.0
2009-02-13 06:55:00,4.61221,4.61765,4.60786,4.61765,3750000.0
2009-02-13 07:00:00,4.61403,4.61557,4.60992,4.60992,2250000.0
2009-02-13 07:15:00,4.61413,4.61747,4.60685,4.61012,23250000.0
2009-02-13 07:20:00,4.61319,4.61752,4.61102,4.61752,6000000.0
2009-02-13 07:30:00,4.61473,4.61627,4.61062,4.61062,2250000.0
2009-02-13 07:45:00,4.61433,4.61587,4.61022,4.61022,2250000.0
2009-02-13 08:00:00,4.61916,4.61916,4.6083,4.61116,18760000.0
2009-02-13 08:05:00,4.61278,4.61757,4.61278,4.61648,3000000.0
2009-02-13 08:10:00,4.61427,4.61851,4.60862,4.61102,21000000.0
2009-02-13 08:15:00,4.61423,4.61577,4.61012,4.61012,2250000.0
2009-02-13 08:20:00,4.61263,4.61686,4.60852,4.61269,12000000.0
2009-02-13 08:30:00,4.61761,4.61795,4.60675,4.61301,13500000.0
2009-02-13 08:35:00,4.61385,4.6168,4.60568,4.61055,24000000.0
2009-02-13 08:40:00,4.6158,4.61589,4.61043,4.61472,9010000.0
2009-02-13 08:45:00,4.61248,4.61793,4.60072,4.60886,39020000.0
2009-02-13 08:50:00,4.6122,4.62141,4.6043,4.6139,19130000.0
2009-02-13 08:55:00,4.61729,4.61792,4.61313,4.61726,7500000.0
2009-02-13 09:00:00,4.61903,4.61903,4.60577,4.61452,21760000.0
2009-02-13 09:05:00,4.60948,4.61784,4.59876,4.60699,30380000.0
2009-02-13 09:10:00,4.61434,4.61575,4.5979,4.5979,32250000.0
2009-02-13 09:15:00,4.60067,4.61523,4.58668,4.59943,36000000.0
2009-02-13 09:20:00,4.59778,4.61151,4.58484,4.59599,36010000.0
2009-02-13 09:25:00,4.60249,4.60712,4.59315,4.60417,39020000.0
2009-02-13 09:30:00,4.60354,4.60784,4.59789,4.60571,38650000.0
2009-02-13 09:35:00,4.59818,4.60595,4.59818,4.60412,7510000.0
2009-02-13 09:40:00,4.60489,4.60955,4.59802,4.60931,51770000.0
2009-02-13 09:45:00,4.60752,4.6095,4.59898,4.60385,25880000.0
2009-02-13 09:50:00,4.6058,4.60981,4.59726,4.6084,34550000.0
2009-02-13 09:55:00,4.60515,4.61165,4.59715,4.60845,37900000.0
2009-02-13 10:00:00,4.61203,4.61203,4.59633,4.59633,27380000.0
2009-02-13 10:05:00,4.60668,4.6122,4.5949,4.60765,28520000.0
2009-02-13 10:10:00,4.60757,4.62178,4.60093,4.61072,39030000.0
2009-02-13 10:15:00,4.62,4.62,4.60649,4.61271,30400000.0
2009-02-13 10:20:00,4.61469,4.61469,4.60376,4.60391,36390000.0
2009-02-13 10:25:00,4.60508,4.61167,4.59816,4.60966,32280000.0
2009-02-13 10:30:00,4.60907,4.61044,4.59049,4.60004,31130000.0
2009-02-13 10:35:00,4.59991,4.59991,4.57798,4.58436,30770000.0
2009-02-13 10:40:00,4.58135,4.59139,4.57797,4.58341,43150000.0
2009-02-13 10:45:00,4.58939,4.59718,4.57968,4.59586,34890000.0
2009-02-13 10:50:00,4.5976,4.60282,4.58732,4.59685,37130000.0
2009-02-13 10:55:00,4.59679,4.60774,4.58865,4.60554,47260000.0
2009-02-13 11:00:00,4.60871,4.61036,4.59603,4.60397,41640000.0
2009-02-13 11:05:00,4.6092,4.61188,4.59937,4.60963,26260000.0
2009-02-13 11:10:00,4.60782,4.61397,4.60196,4.61068,42400000.0
2009-02-13 11:15:00,4.60987,4.61496,4.60267,4.61096,29640000.0
2009-02-13 11:20:00,4.61238,4.61815,4.60215,4.61253,28140000.0
2009-02-13 11:25:00,4.6119,4.62557,4.60706,4.61693,39760000.0
2009-02-13 11:30:00,4.61666,4.61702,4.60184,4.60415,49160000.0
2009-02-13 11:35:00,4.60885,4.62743,4.60648,4.61845,40140000.0
2009-02-13 11:40:00,4.6182,4.63347,4.61352,4.63347,35260000.0
2009-02-13 11:45:00,4.62509,4.63514,4.61732,4.62305,38270000.0
2009-02-13 11:50:00,4.62942,4.64429,4.62413,4.63499,28530000.0
2009-02-13 11:55:00,4.63381,4.6383,4.6267,4.637,45410000.0
2009-02-13 12:00:00,4.63451,4.6433,4.62343,4.63201,31150000.0
2009-02-13 12:05:00,4.6254,4.63663,4.6254,4.63548,31510000.0
2009-02-13 12:10:00,4.63386,4.63834,4.62313,4.63724,46140000.0
2009-02-13 12:15:00,4.63779,4.63815,4.6212,4.62895,50670000.0
2009-02-13 12:20:00,4.62886,4.62969,4.61958,4.62781,23260000.0
2009-02-13 12:25:00,4.6246,4.63314,4.62068,4.62862,31900000.0
2009-02-13 12:30:00,4.63177,4.63633,4.62314,4.63285,41640000.0
2009-02-13 12:35:00,4.63252,4.63855,4.62262,4.63825,28510000.0
2009-02-13 12:40:00,4.63707,4.64032,4.62508,4.6347,33800000.0
2009-02-13 12:45:00,4.63443,4.63862,4.62712,4.6377,30010000.0
2009-02-13 12:50:00,4.63438,4.63786,4.62233,4.6312,37910000.0
2009-02-13 12:55:00,4.63281,4.6338,4.61773,4.62886,47290000.0
2009-02-13 13:00:00,4.62889,4.63076,4.61755,4.63011,55190000.0
2009-02-13 13:05:00,4.63053,4.63356,4.61969,4.62473,34150000.0
2009-02-13 13:10:00,4.63022,4.63221,4.61942,4.62943,32630000.0
2009-02-13 13:15:00,4.63303,4.63756,4.62254,4.62874,35270000.0
2009-02-13 13:20:00,4.62909,4.63453,4.62353,4.62652,35280000.0
2009-02-13 13:25:00,4.63264,4.63659,4.62663,4.63659,37910000.0
2009-02-13 13:30:00,4.63356,4.63684,4.6238,4.63056,29630000.0
2009-02-13 13:35:00,4.63606,4.64798,4.63311,4.63924,36020000.0
2009-02-13 13:40:00,4.64287,4.64497,4.62647,4.63914,31510000.0
2009-02-13 13:45:00,4.63818,4.64342,4.6317,4.64059,31900000.0
2009-02-13 13:50:00,4.64101,4.64983,4.63201,4.64922,56650000.0
2009-02-13 13:55:00,4.64424,4.65681,4.64133,4.65333,37900000.0
2009-02-13 14:00:00,4.65483,4.65483,4.63644,4.64134,35670000.0
2009-02-13 14:05:00,4.64429,4.64688,4.63419,4.64249,33750000.0
2009-02-13 14:10:00,4.64506,4.64624,4.63632,4.64432,31140000.0
2009-02-13 14:15:00,4.6427,4.65291,4.64062,4.64062,39780000.0
2009-02-13 14:20:00,4.64966,4.65202,4.63352,4.64138,54760000.0
2009-02-13 14:25:00,4.64178,4.64585,4.63085,4.63979,44650000.0
2009-02-13 14:30:00,4.64338,4.64697,4.63242,4.64075,36010000.0
2009-02-13 14:35:00,4.64231,4.64557,4.63341,4.63984,36760000.0
2009-02-13 14:40:00,4.63472,4.64617,4.62876,4.63916,35650000.0
2009-02-13 14:45:00,4.64107,4.64628,4.63138,4.6454,32270000.0
2009-02-13 14:50:00,4.64033,4.64773,4.63341,4.64615,31900000.0
2009-02-13 14:55:00,4.64496,4.64578,4.6387,4.64303,27010000.0
2009-02-13 15:00:00,4.64524,4.64604,4.63128,4.63832,37520000.0
2009-02-13 15:05:00,4.63224,4.64416,4.62735,4.63358,31910000.0
2009-02-13 15:10:00,4.63378,4.6428,4.62949,4.63797,52560000.0
2009-02-13 15:15:00,4.63286,4.6432,4.61991,4.64184,34910000.0
2009-02-13 15:20:00,4.63683,4.64491,4.6289,4.63979,37540000.0
2009-02-13 15:25:00,4.6361,4.63921,4.62771,4.6287,37540000.0
2009-02-13 15:30:00,4.64017,4.64347,4.63329,4.63853,37510000.0
2009-02-13 15:35:00,4.64686,4.64788,4.63476,4.64641,41260000.0
2009-02-13 15:40:00,4.64692,4.64712,4.63304,4.63999,43520000.0
2009-02-13 15:45:00,4.6405,4.64192,4.63399,4.63597,26260000.0
2009-02-13 15:50:00,4.64003,4.64401,4.63302,4.63643,35630000.0
2009-02-13 15:55:00,4.64337,4.65054,4.63707,4.64669,51400000.0
2009-02-13 16:00:00,4.65235,4.65235,4.63867,4.64776,30390000.0
2009-02-13 16:05:00,4.64383,4.64974,4.63498,4.64205,34140000.0
2009-02-13 16:10:00,4.64104,4.64573,4.6337,4.64184,37510000.0
2009-02-13 16:15:00,4.64239,4.64838,4.63248,4.63877,45020000.0
2009-02-13 16:20:00,4.64094,4.65084,4.63796,4.64759,42020000.0
2009-02-13 16:25:00,4.64918,4.65085,4.63731,4.64988,37140000.0
2009-02-13 16:30:00,4.64338,4.65034,4.63347,4.64589,32270000.0
2009-02-13 16:35:00,4.64505,4.64929,4.63612,4.63845,39400000.0
2009-02-13 16:40:00,4.64832,4.65815,4.64124,4.65239,40510000.0
2009-02-13 16:45:00,4.64828,4.65999,4.64828,4.65218,36010000.0
2009-02-13 16:50:00,4.64358,4.65654,4.64289,4.64987,33760000.0
2009-02-13 16:55:00,4.64741,4.65627,4.64415,4.65092,35670000.0
2009-02-13 17:00:00,4.64981,4.65478,4.64091,4.64885,35650000.0
2009-02-13 17:05:00,4.64536,4.6512,4.6329,4.64225,32270000.0
2009-02-13 17:10:00,4.64299,4.6495,4.63444,4.63982,31890000.0
2009-02-13 17:15:00,4.64884,4.65089,4.63866,4.64479,33390000.0
2009-02-13 17:20:00,4.64648,4.64914,4.63792,4.64227,27020000.0
2009-02-13 17:25:00,4.64262,4.64943,4.63443,4.63918,57030000.0
2009-02-13 17:30:00,4.64329,4.64495,4.62608,4.62783,34520000.0
2009-02-13 17:35:00,4.62837,4.63671,4.61996,4.62505,61530000.0
2009-02-13 17:40:00,4.62978,4.634,4.61943,4.62638,36380000.0
2009-02-13 17:45:00,4.62779,4.63007,4.61458,4.62101,28530000.0
2009-02-13 17:50:00,4.62405,4.63178,4.61659,4.62584,30390000.0
2009-02-13 17:55:00,4.62978,4.64033,4.6179,4.62232,52920000.0
2009-02-13 18:00:00,4.62901,4.63982,4.61771,4.63466,38270000.0
2009-02-13 18:05:00,4.62685,4.63619,4.62596,4.63447,37520000.0
2009-02-13 18:10:00,4.63271,4.63568,4.62135,4.6306,37530000.0
2009-02-13 18:15:00,4.63139,4.63925,4.62468,4.6392,37140000.0
2009-02-13 18:20:00,4.63678,4.6379,4.62115,4.63273,31140000.0
2009-02-13 18:25:00,4.63532,4.63532,4.62311,4.62489,28550000.0
2009-02-13 18:30:00,4.63138,4.63138,4.61346,4.61759,31190000.0
2009-02-13 18:35:00,4.61875,4.62598,4.60982,4.62034,26650000.0
2009-02-13 18:40:00,4.61764,4.62411,4.61104,4.62258,29290000.0
2009-02-13 18:45:00,4.62249,4.62598,4.61018,4.61018,28520000.0
2009-02-13 18:50:00,4.61869,4.63017,4.61221,4.61901,24010000.0
2009-02-13 18:55:00,4.6258,4.63284,4.6197,4.62991,37520000.0
2009-02-13 19:00:00,4.63248,4.63436,4.62228,4.63218,34130000.0
2009-02-13 19:05:00,4.6237,4.63111,4.62047,4.62939,41630000.0
2009-02-13 19:10:00,4.62466,4.6379,4.62117,4.6263,24750000.0
2009-02-13 19:15:00,4.63247,4.63612,4.62165,4.63612,49130000.0
2009-02-13 19:20:00,4.63431,4.63431,4.62191,4.62986,27760000.0
2009-02-13 19:25:00,4.62898,4.63401,4.62224,4.62543,30750000.0
2009-02-13 19:30:00,4.63097,4.63594,4.62615,4.63291,10500000.0
2009-02-13 19:35:00,4.62851,4.62963,4.62399,4.62399,2250000.0
2009-02-13 19:40:00,4.62794,4.63095,4.62346,4.6286,6750000.0
2009-02-13 19:45:00,4.63207,4.63661,4.62595,4.63575,9750000.0
2009-02-13 19:50:00,4.63043,4.63384,4.62367,4.62367,10500000.0
2009-02-13 19:55:00,4.63361,4.63434,4.62237,4.62538,27000000.0
2009-02-13 20:00:00,4.62766,4.63639,4.62342,4.62342,12750000.0
2009-02-13 20:05:00,4.6284,4.63254,4.62333,4.63228,6000000.0
2009-02-13 20:10:00,4.63348,4.63451,4.62365,4.62455,10500000.0
2009-02-13 20:15:00,4.63255,4.63703,4.62238,4.63346,53250000.0
2009-02-13 20:25:00,4.63019,4.63574,4.62563,4.62795,21000000.0
2009-02-13 20:30:00,4.62652,4.63501,4.62414,4.63422,21000000.0
2009-02-13 20:35:00,4.6345,4.6345,4.63006,4.63313,2250000.0
2009-02-13 20:40:00,4.63479,4.6379,4.63032,4.6379,4500000.0
2009-02-13 20:45:00,4.63508,4.63889,4.62849,4.62849,5250000.0
2009-02-13 20:50:00,4.63254,4.64063,4.62877,4.63015,21000000.0
2009-02-13 20:55:00,4.6328,4.63876,4.62831,4.63465,8250000.0
2009-02-13 21:00:00,4.63496,4.64011,4.63052,4.63609,12000000.0
2009-02-13 21:05:00,4.63353,4.63784,4.62714,4.63111,21000000.0
2009-02-13 21:10:00,4.63534,4.63861,4.62977,4.63699,5250000.0
2009-02-13 21:15:00,4.63032,4.63852,4.62728,4.62728,9750000.0
2009-02-13 21:20:00,4.63628,4.63754,4.62543,4.62775,9750000.0
2009-02-13 21:25:00,4.6377,4.64168,4.63528,4.63941,8250000.0
2009-02-13 21:30:00,4.63827,4.64251,4.63262,4.63502,21000000.0
2009-02-13 21:35:00,4.63631,4.63728,4.63168,4.63647,3750000.0
2009-02-13 21:40:00,4.63877,4.63948,4.63447,4.63447,3750000.0
2009-02-13 21:45:00,4.6367,4.63981,4.6296,4.63939,26250000.0
2009-02-13 21:50:00,4.63176,4.64125,4.63172,4.63846,11250000.0
2009-02-13 21:55:00,4.63661,4.64077,4.62861,4.63162,21000000.0
2009-02-13 22:00:00,4.63817,4.64241,4.63252,4.63938,25500000.0
2009-02-13 22:05:00,4.63949,4.63955,4.63594,4.63955,4500000.0
2009-02-13 22:10:00,4.6335,4.63747,4.62966,4.62966,6000000.0
2009-02-13 22:15:00,4.63673,4.64137,4.62941,4.63247,21000000.0
2009-02-13 22:30:00,4.63787,4.64211,4.63222,4.63462,21000000.0
2009-02-13 22:35:00,4.63518,4.63646,4.63053,4.63053,2250000.0
2009-02-13 22:45:00,4.63777,4.64201,4.63212,4.63452,22500000.0
2009-02-13 23:00:00,4.63787,4.64211,4.63222,4.63462,21750000.0
2009-02-13 23:15:00,4.63817,4.64128,4.63492,4.63856,6000000.0
2009-02-13 23:30:00,4.63548,4.64018,4.63142,4.63603,6000000.0
2009-02-13 23:45:00,4.64137,4.64561,4.63572,4.63812,21000000.0
2009-02-16 00:15:00,4.63257,4.63681,4.62692,4.62932,21000000.0
2009-02-16 00:30:00,4.63135,4.63414,4.61665,4.62883,47250000.0
2009-02-16 00:35:00,4.62762,4.62919,4.62138,4.62448,23250000.0
2009-02-16 00:40:00,4.62183,4.63041,4.6173,4.62032,42750000.0
2009-02-16 00:45:00,4.62569,4.63468,4.62178,4.63168,29250000.0
2009-02-16 00:50:00,4.62636,4.63319,4.62138,4.62227,34500000.0
2009-02-16 00:55:00,4.63062,4.63182,4.61951,4.62365,46130000.0
2009-02-16 01:00:00,4.62635,4.63232,4.62155,4.62951,29250000.0
2009-02-16 01:05:00,4.62953,4.6304,4.61609,4.62836,43130000.0
2009-02-16 01:10:00,4.6216,4.62729,4.61823,4.62652,26630000.0
2009-02-16 01:15:00,4.62641,4.63424,4.61689,4.62313,51750000.0
2009-02-16 01:20:00,4.62508,4.62838,4.61674,4.62708,27750000.0
2009-02-16 01:25:00,4.62239,4.63465,4.61887,4.62119,54000000.0
2009-02-16 01:30:00,4.6281,4.63124,4.61494,4.62505,51750000.0
2009-02-16 01:35:00,4.62069,4.63057,4.61872,4.62913,35250000.0
2009-02-16 01:40:00,4.62411,4.63202,4.6207,4.62814,28500000.0
2009-02-16 01:45:00,4.63241,4.63547,4.62205,4.63104,54000000.0
2009-02-16 01:50:00,4.62704,4.63344,4.62074,4.62965,51750000.0
2009-02-16 01:55:00,4.62419,4.63253,4.62029,4.6274,47630000.0
2009-02-16 02:00:00,4.62655,4.63087,4.61737,4.62515,47630000.0
2009-02-16 02:05:00,4.63105,4.63156,4.61887,4.62538,51010000.0
2009-02-16 02:10:00,4.62725,4.6321,4.62157,4.6317,49140000.0
2009-02-16 02:15:00,4.63211,4.63366,4.62258,4.62891,28500000.0
2009-02-16 02:20:00,4.63464,4.63918,4.62459,4.62609,32640000.0
2009-02-16 02:25:00,4.63011,4.63631,4.62129,4.62715,51380000.0
2009-02-16 02:30:00,4.62546,4.6355,4.62293,4.625,54000000.0
2009-02-16 02:35:00,4.63067,4.63471,4.6215,4.62996,26250000.0
2009-02-16 02:40:00,4.62757,4.63045,4.62034,4.63045,45380000.0
2009-02-16 02:45:00,4.63477,4.63477,4.62048,4.62498,20250000.0
2009-02-16 02:50:00,4.63033,4.63323,4.6202,4.6287,43500000.0
2009-02-16 02:55:00,4.6286,4.62892,4.61746,4.62271,29250000.0
2009-02-16 03:00:00,4.62592,4.63478,4.61754,4.62784,46500000.0
2009-02-16 03:05:00,4.6194,4.63126,4.61782,4.62495,46500000.0
2009-02-16 03:10:00,4.6285,4.63079,4.6195,4.62026,27750000.0
2009-02-16 03:15:00,4.62873,4.63599,4.62052,4.62367,35250000.0
2009-02-16 03:20:00,4.62523,4.62971,4.6198,4.62905,23250000.0
2009-02-16 03:25:00,4.63067,4.63067,4.61883,4.62711,40500000.0
2009-02-16 03:30:00,4.62774,4.63298,4.62057,4.62467,34500000.0
2009-02-16 03:35:00,4.62923,4.63165,4.62065,4.62515,17250000.0
2009-02-16 03:40:00,4.62438,4.63197,4.61974,4.62662,60000000.0
2009-02-16 03:45:00,4.62966,4.6336,4.62106,4.62935,48750000.0
2009-02-16 03:50:00,4.62537,4.63693,4.62081,4.62631,45000000.0
2009-02-16 03:55:00,4.63215,4.63215,4.61885,4.62642,44250000.0
2009-02-16 04:00:00,4.62857,4.63131,4.62187,4.62338,24750000.0
2009-02-16 04:05:00,4.62173,4.63284,4.6185,4.62404,42750000.0
2009-02-16 04:10:00,4.62335,4.63242,4.61816,4.62646,42750000.0
2009-02-16 04:15:00,4.63408,4.63408,4.619,4.62413,38250000.0
2009-02-16 04:20:00,4.62039,4.63028,4.61798,4.62478,26250000.0
2009-02-16 04:25:00,4.62143,4.62936,4.61813,4.6242,42000000.0
2009-02-16 04:30:00,4.62628,4.63478,4.61791,4.62756,58500000.0
2009-02-16 04:35:00,4.62946,4.62969,4.61935,4.62151,22500000.0
2009-02-16 04:40:00,4.62802,4.63192,4.61925,4.62676,24750000.0
2009-02-16 04:45:00,4.63046,4.63046,4.61759,4.62898,38250000.0
2009-02-16 04:50:00,4.62942,4.62942,4.62023,4.62807,10500000.0
2009-02-16 04:55:00,4.62437,4.63326,4.62078,4.6268,52880000.0
2009-02-16 05:00:00,4.62949,4.6304,4.61731,4.62864,22900000.0
2009-02-16 05:05:00,4.63012,4.63025,4.61896,4.62426,19130000.0
2009-02-16 05:10:00,4.62827,4.63053,4.62012,4.62679,42380000.0
2009-02-16 05:15:00,4.62211,4.63237,4.61935,4.62889,39380000.0
2009-02-16 05:20:00,4.62997,4.63177,4.61923,4.62598,43880000.0
2009-02-16 05:25:00,4.62525,4.63297,4.62091,4.6267,50250000.0
2009-02-16 05:30:00,4.62815,4.6319,4.61951,4.62757,42750000.0
2009-02-16 05:35:00,4.62953,4.63187,4.61979,4.62631,45000000.0
2009-02-16 05:40:00,4.6259,4.63505,4.61979,4.62768,40500000.0
2009-02-16 05:45:00,4.63039,4.63078,4.61932,4.62548,39750000.0
2009-02-16 05:50:00,4.62661,4.63376,4.62264,4.62967,30750000.0
2009-02-16 05:55:00,4.62987,4.63552,4.62022,4.62541,59250000.0
2009-02-16 06:00:00,4.63036,4.63247,4.62102,4.62544,30750000.0
2009-02-16 06:05:00,4.62773,4.63091,4.62002,4.62671,17250000.0
2009-02-16 06:10:00,4.62486,4.63302,4.62151,4.6263,36000000.0
2009-02-16 06:15:00,4.63027,4.63385,4.619,4.6256,56250000.0
2009-02-16 06:20:00,4.62669,4.63288,4.6191,4.62675,56250000.0
2009-02-16 06:25:00,4.62942,4.63226,4.61746,4.62472,41250000.0
2009-02-16 06:30:00,4.62857,4.63342,4.62121,4.62194,42750000.0
2009-02-16 06:35:00,4.62254,4.629,4.61695,4.62691,27000000.0
2009-02-16 06:40:00,4.6208,4.62838,4.61657,4.61945,60000000.0
2009-02-16 06:45:00,4.62952,4.63191,4.61826,4.62173,42000000.0
2009-02-16 06:50:00,4.61856,4.62928,4.61512,4.62287,35250000.0
2009-02-16 06:55:00,4.62333,4.62991,4.62046,4.62517,34500000.0
2009-02-16 07:00:00,4.6254,4.63526,4.61862,4.62284,42750000.0
2009-02-16 07:05:00,4.62119,4.63098,4.61665,4.61857,61500000.0
2009-02-16 07:10:00,4.6257,4.63393,4.62123,4.6307,35250000.0
2009-02-16 07:15:00,4.62823,4.63564,4.62427,4.63385,45750000.0
2009-02-16 07:20:00,4.62799,4.63724,4.62238,4.63236,39000000.0
2009-02-16 07:25:00,4.63166,4.6335,4.62232,4.62424,18000000.0
2009-02-16 07:30:00,4.63203,4.64042,4.62232,4.62783,61500000.0
2009-02-16 07:35:00,4.62586,4.64207,4.62518,4.63477,45750000.0
2009-02-16 07:40:00,4.63077,4.64182,4.62949,4.63417,42000000.0
2009-02-16 07:45:00,4.63032,4.63746,4.62818,4.62818,3000000.0
2009-02-16 07:50:00,4.63039,4.63821,4.62696,4.63457,21000000.0
2009-02-16 07:55:00,4.63106,4.63876,4.62858,4.63439,21000000.0
2009-02-16 08:00:00,4.63383,4.64277,4.62661,4.63377,48750000.0
2009-02-16 08:10:00,4.63127,4.64007,4.62588,4.63367,30750000.0
2009-02-16 08:15:00,4.63398,4.63599,4.6277,4.63172,10500000.0
2009-02-16 08:20:00,4.63396,4.63396,4.62617,4.63039,4500000.0
2009-02-16 08:25:00,4.62763,4.63501,4.62369,4.63077,44250000.0
2009-02-16 08:30:00,4.62862,4.63611,4.62622,4.62794,25500000.0
2009-02-16 08:35:00,4.62758,4.63631,4.62083,4.63631,35640000.0
2009-02-16 08:40:00,4.63751,4.64219,4.63435,4.63545,20630000.0
2009-02-16 08:45:00,4.63767,4.64196,4.6309,4.63547,21760000.0
2009-02-16 08:50:00,4.63972,4.64257,4.63072,4.63925,46500000.0
2009-02-16 08:55:00,4.64068,4.64128,4.62948,4.64008,30380000.0
2009-02-16 09:00:00,4.64127,4.64358,4.63151,4.64071,33770000.0
2009-02-16 09:05:00,4.63206,4.64281,4.63145,4.64182,15380000.0
2009-02-16 09:10:00,4.63208,4.64561,4.63057,4.64128,34890000.0
2009-02-16 09:15:00,4.64256,4.6437,4.63172,4.63584,33030000.0
2009-02-16 09:20:00,4.64105,4.64585,4.63282,4.64071,28910000.0
2009-02-16 09:25:00,4.6379,4.64615,4.63002,4.63276,26280000.0
2009-02-16 09:30:00,4.63685,4.64739,4.62835,4.64739,26300000.0
2009-02-16 09:35:00,4.64485,4.64715,4.63661,4.64376,16890000.0
2009-02-16 09:40:00,4.64668,4.65142,4.6378,4.64988,37140000.0
2009-02-16 09:45:00,4.65326,4.65625,4.64126,4.65486,39010000.0
2009-02-16 09:50:00,4.65995,4.67034,4.65357,4.66023,36010000.0
2009-02-16 09:55:00,4.66798,4.67159,4.65716,4.66883,39780000.0
2009-02-16 10:00:00,4.66673,4.67746,4.65997,4.67545,54410000.0
2009-02-16 10:05:00,4.67849,4.68508,4.67182,4.68217,30760000.0
2009-02-16 10:10:00,4.68418,4.7247,4.68418,4.7213,30010000.0
2009-02-16 10:15:00,4.72217,4.72541,4.70632,4.7156,35640000.0
2009-02-16 10:20:00,4.71028,4.72815,4.70306,4.72115,60790000.0
2009-02-16 10:25:00,4.72045,4.72659,4.70952,4.71395,35270000.0
2009-02-16 10:30:00,4.71246,4.72146,4.70506,4.71597,58150000.0
2009-02-16 10:35:00,4.71493,4.72263,4.71006,4.72069,48020000.0
2009-02-16 10:40:00,4.71576,4.72264,4.70879,4.71809,34130000.0
2009-02-16 10:45:00,4.71454,4.7203,4.69842,4.70779,31890000.0
2009-02-16 10:50:00,4.7062,4.71765,4.69433,4.7105,31900000.0
2009-02-16 10:55:00,4.71782,4.72013,4.70864,4.71395,36760000.0
2009-02-16 11:00:00,4.71894,4.72394,4.71183,4.71789,37890000.0
2009-02-16 11:05:00,4.72054,4.72663,4.71414,4.71414,32280000.0
2009-02-16 11:10:00,4.72031,4.73436,4.71316,4.72534,35640000.0
2009-02-16 11:15:00,4.73482,4.75743,4.72413,4.75743,40510000.0
2009-02-16 11:20:00,4.74729,4.75658,4.73808,4.74742,39030000.0
2009-02-16 11:25:00,4.74555,4.77671,4.74269,4.76762,32640000.0
2009-02-16 11:30:00,4.77921,4.78727,4.76855,4.77715,37880000.0
2009-02-16 11:35:00,4.77669,4.77688,4.75882,4.76166,43130000.0
2009-02-16 11:40:00,4.76396,4.77472,4.7609,4.76969,39780000.0
2009-02-16 11:45:00,4.76947,4.77346,4.75648,4.75994,37520000.0
2009-02-16 11:50:00,4.76216,4.7651,4.75131,4.75953,33770000.0
2009-02-16 11:55:00,4.76536,4.77661,4.75726,4.77201,28910000.0
2009-02-16 12:00:00,4.77217,4.77762,4.76384,4.76891,50280000.0
2009-02-16 12:05:00,4.76175,4.77321,4.75868,4.76713,35260000.0
2009-02-16 12:10:00,4.76208,4.76807,4.76021,4.7625,32630000.0
2009-02-16 12:15:00,4.7631,4.76378,4.75299,4.7629,42770000.0
2009-02-16 12:20:00,4.76449,4.76649,4.75329,4.76462,40890000.0
2009-02-16 12:25:00,4.75935,4.76659,4.7553,4.76143,38260000.0
2009-02-16 12:30:00,4.75501,4.76767,4.75399,4.75812,39030000.0
2009-02-16 12:35:00,4.76108,4.76605,4.75174,4.75455,39020000.0
2009-02-16 12:40:00,4.76216,4.7652,4.7507,4.75696,36020000.0
2009-02-16 12:45:00,4.76427,4.77156,4.75501,4.76527,57000000.0
2009-02-16 12:50:00,4.76837,4.77367,4.75634,4.76861,19150000.0
2009-02-16 12:55:00,4.77383,4.77383,4.76004,4.77162,34190000.0
2009-02-16 13:00:00,4.765,4.77638,4.76433,4.76988,39770000.0
2009-02-16 13:05:00,4.7701,4.77345,4.75962,4.76749,25510000.0
2009-02-16 13:10:00,4.77133,4.77286,4.75976,4.77022,24770000.0
2009-02-16 13:15:00,4.77196,4.77347,4.75577,4.75925,35640000.0
2009-02-16 13:20:00,4.76469,4.77217,4.76062,4.76931,37140000.0
2009-02-16 13:25:00,4.7671,4.76778,4.75449,4.76484,31140000.0
2009-02-16 13:30:00,4.76304,4.77423,4.75615,4.7725,43900000.0
2009-02-16 13:35:00,4.77243,4.77533,4.76328,4.77213,53650000.0
2009-02-16 13:40:00,4.7631,4.77329,4.7631,4.76614,40150000.0
2009-02-16 13:45:00,4.77158,4.77158,4.75949,4.76821,35260000.0
2009-02-16 13:50:00,4.76543,4.77547,4.76222,4.77459,41650000.0
2009-02-16 13:55:00,4.77215,4.78483,4.76805,4.78422,38260000.0
2009-02-16 14:00:00,4.784,4.79301,4.77499,4.78505,37160000.0
2009-02-16 14:05:00,4.79135,4.79628,4.78118,4.79267,55910000.0
2009-02-16 14:10:00,4.79371,4.79702,4.78352,4.79241,31900000.0
2009-02-16 14:15:00,4.80158,4.82659,4.79662,4.8196,31510000.0
2009-02-16 14:20:00,4.81553,4.82841,4.80942,4.81411,36390000.0
2009-02-16 14:25:00,4.80787,4.8145,4.79212,4.79939,39010000.0
2009-02-16 14:30:00,4.80596,4.80603,4.79284,4.8024,39760000.0
2009-02-16 14:35:00,4.79695,4.80556,4.79221,4.80023,34910000.0
2009-02-16 14:40:00,4.80256,4.80953,4.79601,4.80232,35640000.0
2009-02-16 14:45:00,4.80179,4.80544,4.78631,4.79602,31520000.0
2009-02-16 14:50:00,4.79027,4.80226,4.78631,4.79775,43160000.0
2009-02-16 14:55:00,4.80092,4.8037,4.79061,4.79768,55550000.0
2009-02-16 15:00:00,4.79725,4.79725,4.78268,4.78809,46550000.0
2009-02-16 15:05:00,4.78668,4.79872,4.7783,4.78594,39020000.0
2009-02-16 15:10:00,4.79191,4.79287,4.77829,4.78217,28900000.0
2009-02-16 15:15:00,4.77492,4.79103,4.77492,4.78997,34540000.0
2009-02-16 15:20:00,4.79327,4.79747,4.78138,4.79357,28510000.0
2009-02-16 15:25:00,4.79521,4.80286,4.78698,4.79409,42020000.0
2009-02-16 15:30:00,4.79421,4.79489,4.77775,4.78202,33390000.0
2009-02-16 15:35:00,4.78547,4.79665,4.77907,4.79592,29650000.0
2009-02-16 15:40:00,4.79515,4.79586,4.78068,4.79066,47690000.0
2009-02-16 15:45:00,4.79302,4.8005,4.78126,4.79506,45400000.0
2009-02-16 15:50:00,4.79594,4.79613,4.77756,4.77756,30400000.0
2009-02-16 15:55:00,4.78553,4.79086,4.77602,4.77631,31890000.0
2009-02-16 16:00:00,4.78594,4.7887,4.77142,4.78198,38640000.0
2009-02-16 16:05:00,4.7865,4.79652,4.77901,4.79486,30760000.0
2009-02-16 16:10:00,4.7867,4.79969,4.78311,4.79015,38280000.0
2009-02-16 16:15:00,4.80055,4.80055,4.79077,4.79769,33780000.0
2009-02-16 16:20:00,4.7972,4.79947,4.78502,4.793,46520000.0
2009-02-16 16:25:00,4.78742,4.79944,4.78533,4.79059,49530000.0
2009-02-16 16:30:00,4.79409,4.79409,4.77913,4.78007,39030000.0
2009-02-16 16:35:00,4.78086,4.78822,4.77503,4.78607,28140000.0
2009-02-16 16:40:00,4.78553,4.78689,4.77191,4.7807,34910000.0
2009-02-16 16:45:00,4.78652,4.78872,4.77522,4.77969,42780000.0
2009-02-16 16:50:00,4.78412,4.79108,4.78019,4.7905,34130000.0
2009-02-16 16:55:00,4.78447,4.79633,4.77988,4.7914,40530000.0
2009-02-16 17:00:00,4.79033,4.79033,4.77439,4.78563,46520000.0
2009-02-16 17:05:00,4.78709,4.79589,4.78003,4.79126,35660000.0
2009-02-16 17:10:00,4.79167,4.7944,4.77955,4.7929,34150000.0
2009-02-16 17:15:00,4.79091,4.79753,4.77914,4.78482,42040000.0
2009-02-16 17:20:00,4.78784,4.79218,4.77811,4.79204,29660000.0
2009-02-16 17:25:00,4.79136,4.79234,4.77907,4.78705,29650000.0
2009-02-16 17:30:00,4.79236,4.79855,4.78139,4.79016,33390000.0
2009-02-16 17:35:00,4.78889,4.8,4.78478,4.79519,36400000.0
2009-02-16 17:40:00,4.78901,4.79563,4.78302,4.79413,27030000.0
2009-02-16 17:45:00,4.79005,4.79891,4.78112,4.79247,39770000.0
2009-02-16 17:50:00,4.79424,4.80137,4.78538,4.79765,24010000.0
2009-02-16 17:55:00,4.78932,4.79982,4.7884,4.79657,27750000.0
2009-02-16 18:00:00,4.79778,4.79914,4.78485,4.79485,32630000.0
2009-02-16 18:05:00,4.80053,4.80797,4.79197,4.80657,38250000.0
2009-02-16 18:10:00,4.80501,4.81463,4.80174,4.80265,20630000.0
2009-02-16 18:15:00,4.8143,4.81904,4.80202,4.81327,42840000.0
2009-02-16 18:20:00,4.80841,4.81877,4.80064,4.81741,24010000.0
2009-02-16 18:25:00,4.81755,4.82927,4.80977,4.82198,49150000.0
2009-02-16 18:30:00,4.82198,4.82605,4.79854,4.80964,50650000.0
2009-02-16 18:35:00,4.80329,4.8159,4.79115,4.8016,34520000.0
2009-02-16 18:40:00,4.80519,4.82155,4.79491,4.81056,35630000.0
2009-02-16 18:45:00,4.81283,4.82624,4.81186,4.81358,20250000.0
2009-02-16 18:50:00,4.81674,4.82009,4.80615,4.81192,25880000.0
2009-02-16 18:55:00,4.82221,4.82788,4.81327,4.81818,28520000.0
2009-02-16 19:00:00,4.81624,4.82778,4.81478,4.82764,21010000.0
2009-02-16 19:05:00,4.80826,4.83057,4.80375,4.83039,48030000.0
2009-02-16 19:10:00,4.82299,4.83449,4.82055,4.82783,37520000.0
2009-02-16 19:15:00,4.83452,4.84267,4.82794,4.84133,23260000.0
2009-02-16 19:20:00,4.84179,4.84449,4.83426,4.83991,26250000.0
2009-02-16 19:25:00,4.83352,4.84295,4.83331,4.84166,13500000.0
2009-02-16 19:30:00,4.84482,4.84482,4.83718,4.83786,10500000.0
2009-02-16 19:35:00,4.84211,4.84264,4.83711,4.84107,5630000.0
2009-02-16 19:45:00,4.83938,4.84498,4.82997,4.83823,39000000.0
2009-02-16 19:50:00,4.83937,4.83998,4.82417,4.83422,18750000.0
2009-02-16 19:55:00,4.82692,4.83494,4.82263,4.83414,12750000.0
2009-02-16 20:00:00,4.834,4.83517,4.8229,4.83141,33000000.0
2009-02-16 20:10:00,4.82234,4.83341,4.8211,4.83103,36000000.0
2009-02-16 20:15:00,4.82732,4.83481,4.82111,4.82918,27000000.0
2009-02-16 20:20:00,4.82432,4.83254,4.82284,4.82678,21000000.0
2009-02-16 20:25:00,4.81995,4.82827,4.81687,4.82263,21000000.0
2009-02-16 20:30:00,4.82212,4.82961,4.81972,4.82537,21000000.0
2009-02-16 20:35:00,4.8239,4.83212,4.81775,4.81775,26250000.0
2009-02-16 20:40:00,4.82185,4.83686,4.8206,4.8276,42000000.0
2009-02-16 20:45:00,4.82405,4.83408,4.82174,4.82619,21000000.0
2009-02-16 20:50:00,4.82658,4.8344,4.82455,4.82685,22500000.0
2009-02-16 20:55:00,4.82656,4.83573,4.82475,4.82966,21000000.0
2009-02-16 21:00:00,4.83447,4.83497,4.82908,4.82908,7500000.0
2009-02-16 21:05:00,4.82659,4.83621,4.8243,4.82982,21000000.0
2009-02-16 21:10:00,4.83219,4.83219,4.82256,4.83101,6000000.0
2009-02-16 21:15:00,4.82792,4.83541,4.82552,4.83117,21000000.0
2009-02-16 21:20:00,4.82715,4.83456,4.82332,4.83176,27000000.0
2009-02-16 21:25:00,4.82676,4.83553,4.82222,4.83086,27000000.0
2009-02-16 21:30:00,4.82802,4.83991,4.82562,4.83806,48000000.0
2009-02-16 21:35:00,4.83257,4.84363,4.83084,4.83724,42000000.0
2009-02-16 21:40:00,4.83354,4.84142,4.82293,4.83091,12750000.0
2009-02-16 21:45:00,4.83498,4.84347,4.82622,4.83589,46500000.0
2009-02-16 21:55:00,4.83372,4.84214,4.83221,4.83703,21000000.0
2009-02-16 22:00:00,4.83532,4.84281,4.83292,4.83857,21000000.0
2009-02-16 22:10:00,4.83372,4.84374,4.83191,4.83624,42000000.0
2009-02-16 22:15:00,4.837,4.83728,4.83504,4.83504,2250000.0
2009-02-16 22:20:00,4.83362,4.83901,4.82912,4.83181,29250000.0
2009-02-16 22:30:00,4.83342,4.84415,4.83012,4.84319,54000000.0
2009-02-16 22:45:00,4.84012,4.84825,4.8302,4.83873,27000000.0
2009-02-16 22:55:00,4.83912,4.83983,4.82883,4.8381,14270000.0
2009-02-16 23:00:00,4.83526,4.83936,4.83062,4.83752,6760000.0
2009-02-16 23:15:00,4.84032,4.84171,4.83043,4.84138,10140000.0
2009-02-16 23:25:00,4.84081,4.84113,4.83175,4.83175,4500000.0
2009-02-16 23:40:00,4.8325,4.84194,4.83131,4.83687,42000000.0
2009-02-16 23:45:00,4.83452,4.84201,4.83212,4.83623,25500000.0
2009-02-16 23:55:00,4.83923,4.8415,4.83203,4.83619,13500000.0
2009-02-17 00:00:00,4.83742,4.84352,4.83197,4.83706,24750000.0
2009-02-17 00:05:00,4.83179,4.84066,4.82475,4.83311,64500000.0
2009-02-17 00:15:00,4.83102,4.83851,4.82862,4.83427,21000000.0
2009-02-17 00:30:00,4.83143,4.84082,4.82121,4.82973,27000000.0
2009-02-17 00:45:00,4.82802,4.83551,4.82357,4.82772,42000000.0
2009-02-17 00:55:00,4.82395,4.83415,4.82272,4.82713,21000000.0
2009-02-17 01:00:00,4.82723,4.83176,4.82312,4.83176,3750000.0
2009-02-17 01:05:00,4.82375,4.83154,4.82095,4.82582,21000000.0
2009-02-17 01:10:00,4.82402,4.83317,4.82074,4.8261,63000000.0
2009-02-17 01:15:00,4.82705,4.82705,4.8219,4.8219,1500000.0
2009-02-17 01:25:00,4.82351,4.83313,4.82064,4.82654,21000000.0
2009-02-17 01:30:00,4.82562,4.83311,4.82322,4.82887,21000000.0
2009-02-17 01:45:00,4.82362,4.82927,4.82362,4.82773,2250000.0
2009-02-17 02:00:00,4.83067,4.83067,4.82147,4.8299,6000000.0
2009-02-17 02:15:00,4.82492,4.83241,4.82252,4.82817,21000000.0
2009-02-17 02:20:00,4.8222,4.83186,4.8222,4.82706,5250000.0
2009-02-17 02:25:00,4.82819,4.83443,4.82298,4.82614,28500000.0
2009-02-17 02:30:00,4.82482,4.83231,4.81943,4.82623,42000000.0
2009-02-17 02:35:00,4.82399,4.83297,4.81962,4.82606,21000000.0
2009-02-17 02:45:00,4.82472,4.83221,4.82232,4.82797,21000000.0
2009-02-17 02:50:00,4.83102,4.83142,4.821,4.82552,27750000.0
2009-02-17 03:00:00,4.82562,4.83311,4.82322,4.82887,21000000.0
2009-02-17 03:05:00,4.82587,4.83442,4.82477,4.82868,21000000.0
2009-02-17 03:10:00,4.82396,4.83586,4.82135,4.82984,48000000.0
2009-02-17 03:15:00,4.82587,4.83458,4.81921,4.826,43500000.0
2009-02-17 03:20:00,4.83034,4.83034,4.82136,4.82984,6000000.0
2009-02-17 03:30:00,4.82522,4.83468,4.82282,4.82644,42000000.0
2009-02-17 03:45:00,4.82302,4.83091,4.82031,4.82467,3750000.0
2009-02-17 03:50:00,4.82344,4.83374,4.81738,4.82783,46500000.0
2009-02-17 04:00:00,4.82552,4.83863,4.82312,4.83307,42000000.0
2009-02-17 04:05:00,4.83304,4.83807,4.82604,4.8307,25500000.0
2009-02-17 04:15:00,4.82832,4.83581,4.81881,4.82733,27000000.0
2009-02-17 04:20:00,4.82458,4.83422,4.82288,4.828,42000000.0
2009-02-17 04:25:00,4.82706,4.83613,4.82449,4.82882,21000000.0
2009-02-17 04:30:00,4.82592,4.83341,4.82352,4.82917,21000000.0
2009-02-17 04:40:00,4.82372,4.83474,4.82372,4.82677,13880000.0
2009-02-17 04:45:00,4.83248,4.83361,4.82372,4.82937,23250000.0
2009-02-17 04:50:00,4.82636,4.83598,4.82404,4.8288,21000000.0
2009-02-17 05:00:00,4.82732,4.83481,4.82492,4.83057,21000000.0
2009-02-17 05:15:00,4.82642,4.83391,4.82402,4.82967,21000000.0
2009-02-17 05:30:00,4.82855,4.83369,4.82101,4.82851,22500000.0
2009-02-17 05:40:00,4.82347,4.83103,4.82167,4.82582,21000000.0
2009-02-17 05:45:00,4.82452,4.83201,4.82212,4.82777,21000000.0
2009-02-17 06:00:00,4.82482,4.83231,4.82242,4.82807,21000000.0
2009-02-17 06:15:00,4.82522,4.83271,4.82282,4.82847,21000000.0
2009-02-17 06:20:00,4.82581,4.82581,4.8185,4.8185,1500000.0
2009-02-17 06:30:00,4.82292,4.83041,4.81907,4.82437,42000000.0
2009-02-17 06:40:00,4.82123,4.83149,4.81876,4.8248,27000000.0
2009-02-17 06:45:00,4.82292,4.83041,4.82052,4.82617,21000000.0
2009-02-17 06:50:00,4.82292,4.83178,4.8182,4.82457,42000000.0
2009-02-17 07:00:00,4.8225,4.83258,4.8194,4.82467,42000000.0
2009-02-17 07:05:00,4.82098,4.82798,4.8185,4.81884,7500000.0
2009-02-17 07:15:00,4.82272,4.83021,4.82032,4.82597,21000000.0
2009-02-17 07:25:00,4.82473,4.82473,4.82012,4.82012,1500000.0
2009-02-17 07:30:00,4.82262,4.83011,4.82022,4.82587,21000000.0
2009-02-17 07:35:00,4.81953,4.83131,4.81953,4.83131,6000000.0
2009-02-17 07:40:00,4.82086,4.83341,4.81977,4.82917,42000000.0
2009-02-17 07:45:00,4.83049,4.83289,4.82493,4.82872,8250000.0
2009-02-17 07:50:00,4.82202,4.83281,4.81983,4.82857,42000000.0
2009-02-17 07:55:00,4.8256,4.83337,4.82306,4.82919,21000000.0
2009-02-17 08:00:00,4.82682,4.83431,4.82442,4.83007,21000000.0
2009-02-17 08:05:00,4.82403,4.83751,4.82403,4.83327,27000000.0
2009-02-17 08:10:00,4.83548,4.83548,4.83548,4.83548,750000.0
2009-02-17 08:15:00,4.83452,4.84201,4.83212,4.83755,37500000.0
2009-02-17 08:30:00,4.83692,4.84441,4.83452,4.84017,21000000.0
2009-02-17 08:35:00,4.83652,4.84401,4.83412,4.83966,31500000.0
2009-02-17 08:40:00,4.84329,4.84329,4.8373,4.84208,12000000.0
2009-02-17 08:45:00,4.84017,4.84261,4.83592,4.83592,9380000.0
2009-02-17 08:50:00,4.84204,4.86487,4.83658,4.86319,54770000.0
2009-02-17 08:55:00,4.86605,4.87016,4.85688,4.8691,39380000.0
2009-02-17 09:00:00,4.86907,4.87488,4.85961,4.8714,30390000.0
2009-02-17 09:05:00,4.86319,4.87435,4.85974,4.8706,33750000.0
2009-02-17 09:10:00,4.86614,4.88036,4.86614,4.87279,24400000.0
2009-02-17 09:15:00,4.87046,4.87865,4.86503,4.87178,34910000.0
2009-02-17 09:20:00,4.87579,4.88563,4.8713,4.88221,37530000.0
2009-02-17 09:25:00,4.88189,4.92768,4.87758,4.91947,42790000.0
2009-02-17 09:30:00,4.91655,4.92163,4.9034,4.90657,36020000.0
2009-02-17 09:35:00,4.91287,4.91287,4.88727,4.88727,28530000.0
2009-02-17 09:40:00,4.89105,4.8928,4.86676,4.87676,36770000.0
2009-02-17 09:45:00,4.87849,4.88308,4.86387,4.87706,38640000.0
2009-02-17 09:50:00,4.87347,4.87926,4.86789,4.86841,35270000.0
2009-02-17 09:55:00,4.87748,4.87748,4.86041,4.87139,39380000.0
2009-02-17 10:00:00,4.86974,4.8758,4.86098,4.87414,53290000.0
2009-02-17 10:05:00,4.87473,4.88506,4.86879,4.88143,28890000.0
2009-02-17 10:10:00,4.87943,4.88909,4.87028,4.88499,29270000.0
2009-02-17 10:15:00,4.88839,4.89743,4.88083,4.89402,27410000.0
2009-02-17 10:20:00,4.89025,4.8986,4.88132,4.88674,61530000.0
2009-02-17 10:25:00,4.88504,4.88872,4.86771,4.88204,34890000.0
2009-02-17 10:30:00,4.88039,4.88634,4.87158,4.87706,57030000.0
2009-02-17 10:35:00,4.87854,4.88263,4.85954,4.87385,48390000.0
2009-02-17 10:40:00,4.86978,4.87136,4.85591,4.86577,33760000.0
2009-02-17 10:45:00,4.86344,4.87601,4.85759,4.87339,32640000.0
2009-02-17 10:50:00,4.87162,4.88614,4.8624,4.87536,33020000.0
2009-02-17 10:55:00,4.87891,4.88394,4.8732,4.87844,36020000.0
2009-02-17 11:00:00,4.88243,4.89646,4.87716,4.88716,38650000.0
2009-02-17 11:05:00,4.89094,4.908,4.88674,4.89024,32650000.0
2009-02-17 11:10:00,4.89907,4.91284,4.89352,4.90002,35280000.0
2009-02-17 11:15:00,4.90522,4.91134,4.89615,4.90342,40150000.0
2009-02-17 11:20:00,4.89368,4.90319,4.88998,4.89436,38650000.0
2009-02-17 11:25:00,4.8924,4.89363,4.87527,4.887,32640000.0
2009-02-17 11:30:00,4.8946,4.8946,4.87635,4.88173,35650000.0
2009-02-17 11:35:00,4.88348,4.88812,4.85531,4.85787,42760000.0
2009-02-17 11:40:00,4.85818,4.86188,4.83637,4.84759,44260000.0
2009-02-17 11:45:00,4.84755,4.84949,4.82602,4.82661,38260000.0
2009-02-17 11:50:00,4.8322,4.83295,4.81789,4.82151,33760000.0
2009-02-17 11:55:00,4.82774,4.84469,4.81658,4.84347,31140000.0
2009-02-17 12:00:00,4.83945,4.84113,4.82686,4.83751,51390000.0
2009-02-17 12:05:00,4.83112,4.85634,4.83112,4.85634,34520000.0
2009-02-17 12:10:00,4.85084,4.86308,4.85084,4.85995,33000000.0
2009-02-17 12:15:00,4.86165,4.8666,4.85384,4.8646,43510000.0
2009-02-17 12:20:00,4.86563,4.86713,4.85298,4.86248,40160000.0
2009-02-17 12:25:00,4.85723,4.86999,4.8523,4.86899,37150000.0
2009-02-17 12:30:00,4.86158,4.87502,4.85744,4.86221,48770000.0
2009-02-17 12:35:00,4.86455,4.87129,4.85547,4.86415,32250000.0
2009-02-17 12:40:00,4.86683,4.87157,4.85628,4.86065,33390000.0
2009-02-17 12:45:00,4.86803,4.86988,4.85552,4.86181,46530000.0
2009-02-17 12:50:00,4.86698,4.86935,4.85437,4.86156,34520000.0
2009-02-17 12:55:00,4.86593,4.87059,4.85675,4.86809,37160000.0
2009-02-17 13:00:00,4.86277,4.88241,4.86143,4.88186,38290000.0
2009-02-17 13:05:00,4.87977,4.88223,4.86868,4.87536,30770000.0
2009-02-17 13:10:00,4.87952,4.88401,4.86763,4.87534,30390000.0
2009-02-17 13:15:00,4.87929,4.88443,4.86406,4.86406,35260000.0
2009-02-17 13:20:00,4.86937,4.87495,4.86454,4.87386,36020000.0
2009-02-17 13:25:00,4.87226,4.87649,4.8641,4.875,36410000.0
2009-02-17 13:30:00,4.87496,4.87979,4.86588,4.8735,44640000.0
2009-02-17 13:35:00,4.87565,4.88088,4.86503,4.87374,53290000.0
2009-02-17 13:40:00,4.86632,4.87685,4.86614,4.86924,40520000.0
2009-02-17 13:45:00,4.87359,4.87359,4.85782,4.86657,33410000.0
2009-02-17 13:50:00,4.86476,4.8724,4.85813,4.86723,41660000.0
2009-02-17 13:55:00,4.86446,4.87043,4.85655,4.86902,37530000.0
2009-02-17 14:00:00,4.86933,4.87984,4.86167,4.87513,37900000.0
2009-02-17 14:05:00,4.87954,4.87954,4.86194,4.87064,56670000.0
2009-02-17 14:10:00,4.87117,4.87659,4.8632,4.86889,33010000.0
2009-02-17 14:15:00,4.87231,4.87635,4.8565,4.868,30400000.0
2009-02-17 14:20:00,4.86319,4.87761,4.86281,4.87415,34910000.0
2009-02-17 14:25:00,4.8688,4.87446,4.86094,4.86741,38270000.0
2009-02-17 14:30:00,4.87423,4.87423,4.86235,4.87065,39020000.0
2009-02-17 14:35:00,4.86263,4.87572,4.86263,4.87091,35280000.0
2009-02-17 14:40:00,4.87063,4.87869,4.8645,4.87784,35650000.0
2009-02-17 14:45:00,4.87568,4.88293,4.87034,4.87988,32300000.0
2009-02-17 14:50:00,4.87693,4.88352,4.87035,4.88185,43160000.0
2009-02-17 14:55:00,4.88034,4.88166,4.86714,4.87971,57030000.0
2009-02-17 15:00:00,4.88119,4.88119,4.86551,4.87312,48030000.0
2009-02-17 15:05:00,4.8725,4.87671,4.86498,4.87164,38650000.0
2009-02-17 15:10:00,4.87694,4.8809,4.86347,4.8759,28900000.0
2009-02-17 15:15:00,4.86613,4.87837,4.86205,4.86779,35290000.0
2009-02-17 15:20:00,4.87681,4.8876,4.86827,4.88552,33010000.0
2009-02-17 15:25:00,4.88444,4.89044,4.87511,4.89044,41270000.0
2009-02-17 15:30:00,4.89295,4.8972,4.88153,4.89027,31900000.0
2009-02-17 15:35:00,4.89331,4.89616,4.8836,4.88812,30400000.0
2009-02-17 15:40:00,4.88747,4.89412,4.87669,4.8863,51410000.0
2009-02-17 15:45:00,4.8879,4.89748,4.87981,4.8939,44660000.0
2009-02-17 15:50:00,4.89299,4.91414,4.89289,4.89359,30780000.0
2009-02-17 15:55:00,4.90302,4.90505,4.88816,4.88926,30780000.0
2009-02-17 16:00:00,4.89736,4.9009,4.8876,4.88864,43150000.0
2009-02-17 16:05:00,4.89387,4.89829,4.88544,4.89489,29640000.0
2009-02-17 16:10:00,4.88895,4.9038,4.88789,4.89372,39010000.0
2009-02-17 16:15:00,4.90276,4.90301,4.89261,4.90265,34890000.0
2009-02-17 16:20:00,4.90022,4.90393,4.84657,4.85709,46890000.0
2009-02-17 16:25:00,4.85311,4.8831,4.85179,4.88121,49160000.0
2009-02-17 16:30:00,4.88494,4.88494,4.8648,4.86893,40130000.0
2009-02-17 16:35:00,4.86949,4.87596,4.85962,4.87478,27400000.0
2009-02-17 16:40:00,4.87558,4.88928,4.8671,4.88203,35640000.0
2009-02-17 16:45:00,4.88872,4.89742,4.87834,4.894,42410000.0
2009-02-17 16:50:00,4.89932,4.90764,4.89411,4.90152,26640000.0
2009-02-17 16:55:00,4.9005,4.92584,4.89885,4.91363,42380000.0
2009-02-17 17:00:00,4.92227,4.92388,4.91118,4.91916,48420000.0
2009-02-17 17:05:00,4.91472,4.9198,4.90358,4.91544,37530000.0
2009-02-17 17:10:00,4.91538,4.91545,4.90203,4.91294,35260000.0
2009-02-17 17:15:00,4.9099,4.91472,4.89458,4.90651,44630000.0
2009-02-17 17:20:00,4.90766,4.91454,4.90182,4.91304,29270000.0
2009-02-17 17:25:00,4.91119,4.91292,4.88921,4.90437,28540000.0
2009-02-17 17:30:00,4.9062,4.91044,4.89529,4.90368,33390000.0
2009-02-17 17:35:00,4.90304,4.90889,4.893,4.90449,36390000.0
2009-02-17 17:40:00,4.89874,4.90511,4.89167,4.90047,40900000.0
2009-02-17 17:45:00,4.89636,4.89836,4.87415,4.88525,39400000.0
2009-02-17 17:50:00,4.88106,4.88321,4.85982,4.87334,31520000.0
2009-02-17 17:55:00,4.8685,4.88072,4.8685,4.8763,27380000.0
2009-02-17 18:00:00,4.87855,4.88565,4.87067,4.88261,36760000.0
2009-02-17 18:05:00,4.88539,4.88629,4.86416,4.86967,37510000.0
2009-02-17 18:10:00,4.86483,4.88283,4.86442,4.8818,29640000.0
2009-02-17 18:15:00,4.88172,4.88836,4.87243,4.88332,47280000.0
2009-02-17 18:20:00,4.87662,4.88466,4.86985,4.88223,30390000.0
2009-02-17 18:25:00,4.88419,4.89195,4.87427,4.88738,49530000.0
2009-02-17 18:30:00,4.89153,4.90938,4.88465,4.90263,43140000.0
2009-02-17 18:35:00,4.89434,4.91174,4.89434,4.90456,29630000.0
2009-02-17 18:40:00,4.90487,4.90678,4.89525,4.89659,27020000.0
2009-02-17 18:45:00,4.8997,4.91299,4.89752,4.90352,20250000.0
2009-02-17 18:50:00,4.90089,4.90551,4.88261,4.89455,32640000.0
2009-02-17 18:55:00,4.89172,4.90301,4.88704,4.90301,28140000.0
2009-02-17 19:00:00,4.90416,4.90416,4.89005,4.89395,21390000.0
2009-02-17 19:05:00,4.88791,4.89311,4.88226,4.88887,34890000.0
2009-02-17 19:10:00,4.89246,4.90335,4.88793,4.89486,39760000.0
2009-02-17 19:15:00,4.8995,4.9012,4.88909,4.90005,24380000.0
2009-02-17 19:20:00,4.89242,4.89875,4.88641,4.89494,32250000.0
2009-02-17 19:25:00,4.89232,4.90685,4.88746,4.90673,15750000.0
2009-02-17 19:30:00,4.90723,4.90723,4.8955,4.90217,36750000.0
2009-02-17 19:40:00,4.90623,4.90684,4.89394,4.90279,28880000.0
2009-02-17 19:45:00,4.90408,4.90968,4.89743,4.90572,25500000.0
2009-02-17 19:50:00,4.90636,4.90707,4.8979,4.90434,6000000.0
2009-02-17 19:55:00,4.9031,4.90765,4.90066,4.90102,7500000.0
2009-02-17 20:00:00,4.89599,4.90711,4.89599,4.90454,9750000.0
2009-02-17 20:05:00,4.9007,4.90738,4.89757,4.90083,30750000.0
2009-02-17 20:10:00,4.89594,4.90559,4.89422,4.89908,21000000.0
2009-02-17 20:15:00,4.90016,4.90236,4.89518,4.89601,10500000.0
2009-02-17 20:25:00,4.8955,4.90276,4.89306,4.90169,27000000.0
2009-02-17 20:30:00,4.89692,4.90441,4.89279,4.90184,48000000.0
2009-02-17 20:35:00,4.90281,4.90857,4.89931,4.90093,15000000.0
2009-02-17 20:40:00,4.90222,4.90603,4.8966,4.90404,12750000.0
2009-02-17 20:45:00,4.90692,4.90713,4.89638,4.90257,21750000.0
2009-02-17 20:50:00,4.89871,4.90812,4.89649,4.90199,21000000.0
2009-02-17 21:00:00,4.90797,4.90847,4.89634,4.9024,33750000.0
2009-02-17 21:05:00,4.89756,4.90845,4.8965,4.90033,13500000.0
2009-02-17 21:10:00,4.90469,4.90594,4.90038,4.90038,9750000.0
2009-02-17 21:15:00,4.90558,4.90564,4.89475,4.89893,32250000.0
2009-02-17 21:20:00,4.89545,4.90489,4.8913,4.89952,42000000.0
2009-02-17 21:30:00,4.89562,4.90325,4.8926,4.89915,48000000.0
2009-02-17 21:35:00,4.89922,4.90649,4.89472,4.89998,33750000.0
2009-02-17 21:40:00,4.90189,4.90189,4.89058,4.89983,28500000.0
2009-02-17 21:45:00,4.90101,4.90379,4.89163,4.89609,25500000.0
2009-02-17 21:50:00,4.90021,4.90525,4.89117,4.89751,27000000.0
2009-02-17 21:55:00,4.90013,4.90371,4.89129,4.89852,33000000.0
2009-02-17 22:00:00,4.90308,4.90619,4.89238,4.89798,22500000.0
2009-02-17 22:10:00,4.89334,4.90308,4.89334,4.89605,33000000.0
2009-02-17 22:15:00,4.89502,4.90251,4.89152,4.89717,42000000.0
2009-02-17 22:20:00,4.90121,4.90279,4.89259,4.90199,30750000.0
2009-02-17 22:25:00,4.90271,4.90271,4.8965,4.89988,9750000.0
2009-02-17 22:30:00,4.8994,4.90294,4.89109,4.89462,39750000.0
2009-02-17 22:35:00,4.8995,4.90692,4.89212,4.89657,27750000.0
2009-02-17 22:40:00,4.89435,4.89861,4.88217,4.88797,32250000.0
2009-02-17 22:45:00,4.89228,4.89228,4.88228,4.88872,18000000.0
2009-02-17 22:50:00,4.88298,4.89018,4.88043,4.88616,21000000.0
2009-02-17 22:55:00,4.8851,4.89529,4.88025,4.89474,27000000.0
2009-02-17 23:00:00,4.89269,4.90514,4.88752,4.90514,33750000.0
2009-02-17 23:05:00,4.89902,4.90651,4.89602,4.90466,27000000.0
2009-02-17 23:10:00,4.90128,4.91003,4.89926,4.90308,21000000.0
2009-02-17 23:15:00,4.90872,4.91011,4.89883,4.90367,30400000.0
2009-02-17 23:20:00,4.90545,4.90968,4.89636,4.90761,29260000.0
2009-02-17 23:25:00,4.90171,4.91121,4.89983,4.90462,21000000.0
2009-02-17 23:30:00,4.90272,4.91021,4.89601,4.90613,27000000.0
2009-02-17 23:35:00,4.91074,4.91402,4.89994,4.90229,30000000.0
2009-02-17 23:40:00,4.90237,4.91261,4.90164,4.91075,33000000.0
2009-02-17 23:45:00,4.90552,4.91301,4.90312,4.90814,27750000.0
2009-02-17 23:50:00,4.89496,4.90388,4.89215,4.89738,21000000.0
2009-02-17 23:55:00,4.89887,4.90369,4.89314,4.897,26250000.0
2009-02-18 00:00:00,4.89282,4.90031,4.89042,4.89607,24750000.0
2009-02-18 00:05:00,4.89875,4.90987,4.89848,4.90448,41250000.0
2009-02-18 00:10:00,4.90639,4.91271,4.90282,4.90847,32250000.0
2009-02-18 00:15:00,4.91061,4.91237,4.90022,4.90325,9010000.0
2009-02-18 00:20:00,4.90679,4.90894,4.89676,4.90366,25880000.0
2009-02-18 00:25:00,4.9033,4.9133,4.90164,4.90828,42000000.0
2009-02-18 00:30:00,4.9045,4.9119,4.90038,4.9014,29250000.0
2009-02-18 00:35:00,4.90054,4.90975,4.89721,4.9095,50250000.0
2009-02-18 00:40:00,4.9039,4.913,4.90192,4.90771,21000000.0
2009-02-18 00:45:00,4.90576,4.91491,4.90337,4.90696,21000000.0
2009-02-18 00:50:00,4.90462,4.91475,4.90289,4.90776,21000000.0
2009-02-18 01:00:00,4.90687,4.91063,4.89652,4.90217,24750000.0
2009-02-18 01:15:00,4.90243,4.90243,4.89782,4.89782,1500000.0
2009-02-18 01:20:00,4.8991,4.91055,4.89613,4.90462,27000000.0
2009-02-18 01:25:00,4.89934,4.90793,4.89542,4.90407,27000000.0
2009-02-18 01:30:00,4.89942,4.90892,4.89677,4.90058,42000000.0
2009-02-18 01:45:00,4.89772,4.90927,4.89512,4.90376,29250000.0
2009-02-18 01:50:00,4.89837,4.90347,4.89295,4.90347,3000000.0
2009-02-18 02:15:00,4.89969,4.90665,4.89714,4.90123,21000000.0
2009-02-18 02:20:00,4.89994,4.9067,4.89721,4.90162,21000000.0
2009-02-18 02:30:00,4.89931,4.90819,4.89794,4.90099,27000000.0
2009-02-18 02:35:00,4.90358,4.90875,4.89826,4.89826,8250000.0
2009-02-18 02:40:00,4.89779,4.90995,4.89779,4.90301,37500000.0
2009-02-18 02:45:00,4.90608,4.9138,4.90089,4.91169,30750000.0
2009-02-18 02:50:00,4.90598,4.91305,4.90318,4.90318,9000000.0
2009-02-18 02:55:00,4.90805,4.91342,4.90266,4.90774,32250000.0
2009-02-18 03:00:00,4.90582,4.91496,4.90223,4.90714,42000000.0
2009-02-18 03:05:00,4.90547,4.91513,4.90308,4.90735,21000000.0
2009-02-18 03:10:00,4.90801,4.91219,4.90647,4.90772,9750000.0
2009-02-18 03:15:00,4.90662,4.91411,4.90422,4.90987,21000000.0
2009-02-18 03:25:00,4.90472,4.91509,4.90405,4.90783,21000000.0
2009-02-18 03:30:00,4.91259,4.91259,4.91027,4.91027,1500000.0
2009-02-18 03:45:00,4.90692,4.91441,4.90452,4.91017,21000000.0
2009-02-18 03:50:00,4.90508,4.91563,4.90416,4.90934,21000000.0
2009-02-18 04:00:00,4.90702,4.91451,4.90286,4.90767,42000000.0
2009-02-18 04:15:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 04:30:00,4.90602,4.91351,4.90362,4.90927,21000000.0
2009-02-18 04:45:00,4.91208,4.91321,4.90332,4.91089,23640000.0
2009-02-18 05:00:00,4.90622,4.91371,4.90382,4.90947,21000000.0
2009-02-18 05:15:00,4.90562,4.91311,4.90322,4.90887,21000000.0
2009-02-18 05:30:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 05:45:00,4.90552,4.91301,4.90312,4.90877,21000000.0
2009-02-18 06:00:00,4.90622,4.91399,4.90304,4.9066,42000000.0
2009-02-18 06:15:00,4.90572,4.91321,4.90332,4.90897,21000000.0
2009-02-18 06:30:00,4.90612,4.91361,4.90372,4.90937,21000000.0
2009-02-18 06:45:00,4.90582,4.91331,4.90342,4.90907,21000000.0
2009-02-18 07:00:00,4.90682,4.91431,4.90442,4.91007,21000000.0
2009-02-18 07:05:00,4.9109,4.91294,4.90143,4.91137,13500000.0
2009-02-18 07:10:00,4.90625,4.91285,4.90367,4.91285,3000000.0
2009-02-18 07:15:00,4.90612,4.91361,4.90372,4.90937,21000000.0
2009-02-18 07:30:00,4.90692,4.91441,4.90452,4.91017,21000000.0
2009-02-18 07:45:00,4.90682,4.91431,4.90442,4.91007,21000000.0
2009-02-18 08:00:00,4.90602,4.91351,4.90362,4.90927,21000000.0
2009-02-18 08:05:00,4.90919,4.91239,4.89998,4.90759,29250000.0
2009-02-18 08:10:00,4.90464,4.90622,4.89142,4.89497,30750000.0
2009-02-18 08:15:00,4.89365,4.90177,4.89213,4.89521,24000000.0
2009-02-18 08:20:00,4.89472,4.90611,4.89427,4.90085,21000000.0
2009-02-18 08:30:00,4.89158,4.90104,4.89158,4.89758,4500000.0
2009-02-18 08:35:00,4.89687,4.90151,4.88596,4.88596,31520000.0
2009-02-18 08:40:00,4.89091,4.89141,4.87727,4.88369,29630000.0
2009-02-18 08:45:00,4.88272,4.88455,4.87165,4.87746,19900000.0
2009-02-18 08:50:00,4.88019,4.8833,4.87248,4.88107,42750000.0
2009-02-18 08:55:00,4.88298,4.88573,4.87671,4.87671,6000000.0
2009-02-18 09:00:00,4.88746,4.88848,4.87312,4.87866,32650000.0
2009-02-18 09:05:00,4.87498,4.88575,4.86793,4.87103,31900000.0
2009-02-18 09:10:00,4.86676,4.88297,4.86676,4.88002,34520000.0
2009-02-18 09:15:00,4.88235,4.88235,4.86917,4.88092,25890000.0
2009-02-18 09:20:00,4.87637,4.88531,4.87,4.88058,22910000.0
2009-02-18 09:25:00,4.87284,4.88359,4.86305,4.87287,44640000.0
2009-02-18 09:30:00,4.87107,4.8736,4.8515,4.85704,31530000.0
2009-02-18 09:35:00,4.86271,4.86271,4.84365,4.85461,28130000.0
2009-02-18 09:40:00,4.8547,4.8547,4.8438,4.85048,35290000.0
2009-02-18 09:45:00,4.8526,4.8526,4.83095,4.83645,38640000.0
2009-02-18 09:50:00,4.83374,4.84786,4.83157,4.83721,37130000.0
2009-02-18 09:55:00,4.84958,4.85301,4.83684,4.84901,39390000.0
2009-02-18 10:00:00,4.84414,4.85311,4.83864,4.84926,53290000.0
2009-02-18 10:05:00,4.84894,4.85374,4.84105,4.85104,29290000.0
2009-02-18 10:10:00,4.84722,4.85852,4.84174,4.85449,29640000.0
2009-02-18 10:15:00,4.85548,4.86099,4.84379,4.8481,35640000.0
2009-02-18 10:20:00,4.84255,4.85243,4.83966,4.84712,61530000.0
2009-02-18 10:25:00,4.84873,4.86405,4.84473,4.85772,34150000.0
2009-02-18 10:30:00,4.85831,4.86637,4.85054,4.8589,55930000.0
2009-02-18 10:35:00,4.85821,4.86384,4.85186,4.86136,47650000.0
2009-02-18 10:40:00,4.85714,4.87137,4.85239,4.86967,33410000.0
2009-02-18 10:45:00,4.86629,4.87282,4.85769,4.86884,32270000.0
2009-02-18 10:50:00,4.86652,4.89902,4.85553,4.89871,32640000.0
2009-02-18 10:55:00,4.90339,4.90339,4.8858,4.89167,36390000.0
2009-02-18 11:00:00,4.89562,4.89866,4.87387,4.88775,35670000.0
2009-02-18 11:05:00,4.88883,4.89873,4.88003,4.88788,33390000.0
2009-02-18 11:10:00,4.89455,4.90801,4.88813,4.89956,35640000.0
2009-02-18 11:15:00,4.90584,4.91452,4.90089,4.9113,37920000.0
2009-02-18 11:20:00,4.90437,4.9153,4.88787,4.89836,37530000.0
2009-02-18 11:25:00,4.89733,4.90006,4.88594,4.89403,32270000.0
2009-02-18 11:30:00,4.90051,4.90956,4.89567,4.9049,35630000.0
2009-02-18 11:35:00,4.90884,4.912,4.9002,4.90983,40130000.0
2009-02-18 11:40:00,4.90362,4.91222,4.89885,4.91222,35660000.0
2009-02-18 11:45:00,4.91235,4.9132,4.89831,4.90796,34920000.0
2009-02-18 11:50:00,4.90911,4.91053,4.89563,4.89563,29650000.0
2009-02-18 11:55:00,4.89837,4.90216,4.88768,4.89847,30770000.0
2009-02-18 12:00:00,4.89994,4.90041,4.88726,4.89806,49570000.0
2009-02-18 12:05:00,4.8927,4.90164,4.891,4.90164,27390000.0
2009-02-18 12:10:00,4.89682,4.90629,4.89199,4.90478,31890000.0
2009-02-18 12:15:00,4.90553,4.90857,4.89488,4.90852,42400000.0
2009-02-18 12:20:00,4.90926,4.91166,4.89891,4.90918,39780000.0
2009-02-18 12:25:00,4.90882,4.90935,4.88547,4.8924,36040000.0
2009-02-18 12:30:00,4.88229,4.90043,4.88229,4.88914,47280000.0
2009-02-18 12:35:00,4.89024,4.89118,4.87609,4.87898,36030000.0
2009-02-18 12:40:00,4.88547,4.88799,4.87225,4.87962,36030000.0
2009-02-18 12:45:00,4.8835,4.8835,4.83403,4.83403,54790000.0
2009-02-18 12:50:00,4.84149,4.85333,4.83157,4.84812,34890000.0
2009-02-18 12:55:00,4.85192,4.85458,4.84091,4.84518,38260000.0
2009-02-18 13:00:00,4.83725,4.84829,4.83586,4.84243,39770000.0
2009-02-18 13:05:00,4.84194,4.84194,4.83131,4.83542,31140000.0
2009-02-18 13:10:00,4.839,4.84104,4.81809,4.82749,30760000.0
2009-02-18 13:15:00,4.82461,4.82629,4.80669,4.80669,35260000.0
2009-02-18 13:20:00,4.81061,4.82565,4.80411,4.82431,36390000.0
2009-02-18 13:25:00,4.8206,4.8227,4.78731,4.8078,39020000.0
2009-02-18 13:30:00,4.80707,4.8175,4.80372,4.81124,43160000.0
2009-02-18 13:35:00,4.81212,4.82669,4.8013,4.82268,52910000.0
2009-02-18 13:40:00,4.81224,4.83366,4.81224,4.82758,41260000.0
2009-02-18 13:45:00,4.83244,4.83594,4.82387,4.83265,38630000.0
2009-02-18 13:50:00,4.82961,4.83173,4.82161,4.82986,31890000.0
2009-02-18 13:55:00,4.82582,4.8348,4.80352,4.81528,37520000.0
2009-02-18 14:00:00,4.81667,4.82314,4.80786,4.81696,37530000.0
2009-02-18 14:05:00,4.82085,4.82965,4.81632,4.82555,55170000.0
2009-02-18 14:10:00,4.82224,4.82707,4.81548,4.82216,33010000.0
2009-02-18 14:15:00,4.82567,4.83139,4.81954,4.82798,30030000.0
2009-02-18 14:20:00,4.82391,4.83198,4.82263,4.83028,36020000.0
2009-02-18 14:25:00,4.82673,4.83137,4.81732,4.82544,38270000.0
2009-02-18 14:30:00,4.83054,4.83421,4.82145,4.83372,39020000.0
2009-02-18 14:35:00,4.82876,4.83481,4.82203,4.82849,27400000.0
2009-02-18 14:40:00,4.82981,4.83667,4.82256,4.83438,35640000.0
2009-02-18 14:45:00,4.8323,4.83563,4.82355,4.83407,28520000.0
2009-02-18 14:50:00,4.83083,4.83943,4.82602,4.8348,44640000.0
2009-02-18 14:55:00,4.8348,4.83508,4.82311,4.83402,55920000.0
2009-02-18 15:00:00,4.83425,4.83425,4.80762,4.81217,48030000.0
2009-02-18 15:05:00,4.80946,4.82119,4.79041,4.80353,39020000.0
2009-02-18 15:10:00,4.79931,4.80172,4.76542,4.77672,30010000.0
2009-02-18 15:15:00,4.77018,4.79227,4.77018,4.78856,36400000.0
2009-02-18 15:20:00,4.79244,4.80251,4.77756,4.78636,27770000.0
2009-02-18 15:25:00,4.78792,4.79733,4.77768,4.78481,40530000.0
2009-02-18 15:30:00,4.78505,4.81778,4.78004,4.81319,31530000.0
2009-02-18 15:35:00,4.81852,4.81912,4.78931,4.79882,30390000.0
2009-02-18 15:40:00,4.78485,4.79577,4.76703,4.77564,55150000.0
2009-02-18 15:45:00,4.77937,4.78475,4.76567,4.77715,45030000.0
2009-02-18 15:50:00,4.77432,4.78,4.75869,4.76655,30030000.0
2009-02-18 15:55:00,4.771,4.77913,4.76454,4.76951,32260000.0
2009-02-18 16:00:00,4.77642,4.78095,4.76539,4.76772,42040000.0
2009-02-18 16:05:00,4.76969,4.77368,4.75856,4.7718,27790000.0
2009-02-18 16:10:00,4.76544,4.77836,4.76425,4.7696,37530000.0
2009-02-18 16:15:00,4.77747,4.78214,4.7649,4.7803,33040000.0
2009-02-18 16:20:00,4.78174,4.78796,4.77259,4.78375,45780000.0
2009-02-18 16:25:00,4.77934,4.79894,4.77829,4.793,42410000.0
2009-02-18 16:30:00,4.7966,4.80692,4.78801,4.80579,39020000.0
2009-02-18 16:35:00,4.80465,4.81098,4.79691,4.8104,28520000.0
2009-02-18 16:40:00,4.81066,4.81454,4.80074,4.80591,34890000.0
2009-02-18 16:45:00,4.81038,4.81128,4.79526,4.79893,42770000.0
2009-02-18 16:50:00,4.80489,4.81115,4.7863,4.80241,33020000.0
2009-02-18 16:55:00,4.79948,4.81382,4.79834,4.81369,40900000.0
2009-02-18 17:00:00,4.81144,4.81415,4.79718,4.81415,49530000.0
2009-02-18 17:05:00,4.81349,4.82743,4.80397,4.82195,36020000.0
2009-02-18 17:10:00,4.82774,4.82774,4.80993,4.81966,34150000.0
2009-02-18 17:15:00,4.81643,4.82183,4.79,4.80058,42780000.0
2009-02-18 17:20:00,4.79656,4.80356,4.79319,4.79946,28520000.0
2009-02-18 17:25:00,4.79664,4.79664,4.76152,4.76806,30770000.0
2009-02-18 17:30:00,4.77075,4.77111,4.74614,4.74996,33400000.0
2009-02-18 17:35:00,4.7483,4.77667,4.7483,4.7682,36390000.0
2009-02-18 17:40:00,4.76011,4.7734,4.74789,4.76804,40160000.0
2009-02-18 17:45:00,4.76545,4.77069,4.75578,4.76479,39400000.0
2009-02-18 17:50:00,4.76454,4.77134,4.75829,4.76983,32640000.0
2009-02-18 17:55:00,4.76962,4.77489,4.76837,4.77273,16510000.0
2009-02-18 18:00:00,4.77405,4.78878,4.7675,4.78479,33390000.0
2009-02-18 18:05:00,4.7868,4.79471,4.77985,4.78905,37510000.0
2009-02-18 18:10:00,4.78212,4.79177,4.77735,4.78766,25880000.0
2009-02-18 18:15:00,4.78945,4.78945,4.77034,4.78144,51020000.0
2009-02-18 18:20:00,4.78149,4.78744,4.77372,4.77835,30020000.0
2009-02-18 18:25:00,4.77871,4.78503,4.76929,4.77503,49520000.0
2009-02-18 18:30:00,4.778,4.78718,4.7715,4.77965,46880000.0
2009-02-18 18:35:00,4.77046,4.7811,4.76934,4.77938,35260000.0
2009-02-18 18:40:00,4.77969,4.78077,4.76593,4.76872,28150000.0
2009-02-18 18:45:00,4.77963,4.77963,4.76472,4.77852,29640000.0
2009-02-18 18:50:00,4.77455,4.78269,4.76652,4.77165,33010000.0
2009-02-18 18:55:00,4.77459,4.78415,4.76998,4.78165,33020000.0
2009-02-18 19:00:00,4.78222,4.78489,4.77415,4.78064,22890000.0
2009-02-18 19:05:00,4.78262,4.78262,4.76984,4.77399,34880000.0
2009-02-18 19:10:00,4.7798,4.78257,4.77153,4.77575,38260000.0
2009-02-18 19:15:00,4.77364,4.78275,4.77034,4.77865,29630000.0
2009-02-18 19:20:00,4.76875,4.77875,4.76717,4.77817,10500000.0
2009-02-18 19:25:00,4.77855,4.78853,4.769,4.78103,24750000.0
2009-02-18 19:30:00,4.78331,4.78331,4.76675,4.77644,43500000.0
2009-02-18 19:35:00,4.77653,4.7853,4.76877,4.77893,27000000.0
2009-02-18 19:40:00,4.7747,4.78609,4.77321,4.77997,39750000.0
2009-02-18 19:45:00,4.77925,4.78348,4.77108,4.777,38630000.0
2009-02-18 19:50:00,4.77192,4.7768,4.76759,4.7768,12750000.0
2009-02-18 19:55:00,4.77117,4.77871,4.76679,4.777,14250000.0
2009-02-18 20:00:00,4.77302,4.78388,4.77062,4.77675,50250000.0
2009-02-18 20:05:00,4.77443,4.78387,4.76948,4.7774,50250000.0
2009-02-18 20:15:00,4.77512,4.78427,4.77112,4.77827,42000000.0
2009-02-18 20:20:00,4.78172,4.78331,4.77343,4.77927,24750000.0
2009-02-18 20:30:00,4.77832,4.78581,4.77175,4.77831,42000000.0
2009-02-18 20:35:00,4.77661,4.78528,4.774,4.78051,21000000.0
2009-02-18 20:40:00,4.77678,4.78619,4.77182,4.7843,33000000.0
2009-02-18 20:45:00,4.78663,4.79034,4.77927,4.78296,21750000.0
2009-02-18 20:50:00,4.78656,4.79199,4.77633,4.7839,38250000.0
2009-02-18 20:55:00,4.77715,4.78687,4.7732,4.78466,30000000.0
2009-02-18 21:00:00,4.78687,4.78687,4.77101,4.77814,38250000.0
2009-02-18 21:05:00,4.77859,4.77958,4.76737,4.77205,40500000.0
2009-02-18 21:10:00,4.76933,4.77883,4.76586,4.7726,24380000.0
2009-02-18 21:15:00,4.77852,4.77852,4.76746,4.77403,2250000.0
2009-02-18 21:20:00,4.7683,4.77699,4.76655,4.77122,21000000.0
2009-02-18 21:25:00,4.76718,4.7787,4.76569,4.77063,21000000.0
2009-02-18 21:30:00,4.7692,4.77927,4.76649,4.7702,42000000.0
2009-02-18 21:35:00,4.7683,4.77807,4.76603,4.77002,21000000.0
2009-02-18 21:40:00,4.76832,4.77859,4.76618,4.7712,21000000.0
2009-02-18 21:45:00,4.77468,4.77481,4.76474,4.76914,27000000.0
2009-02-18 21:50:00,4.76713,4.77551,4.7651,4.76919,21000000.0
2009-02-18 21:55:00,4.77333,4.78103,4.76542,4.77435,48000000.0
2009-02-18 22:00:00,4.76792,4.7725,4.76616,4.76801,12000000.0
2009-02-18 22:05:00,4.76802,4.77435,4.76226,4.76852,30000000.0
2009-02-18 22:10:00,4.76505,4.77433,4.76408,4.76893,21000000.0
2009-02-18 22:15:00,4.76642,4.77391,4.76402,4.76967,21000000.0
2009-02-18 22:20:00,4.7653,4.77477,4.76372,4.76516,27000000.0
2009-02-18 22:25:00,4.76497,4.77466,4.76392,4.77136,38250000.0
2009-02-18 22:30:00,4.77062,4.77282,4.77062,4.77282,1500000.0
2009-02-18 22:40:00,4.76492,4.77522,4.76357,4.76922,21000000.0
2009-02-18 22:45:00,4.76572,4.77321,4.76332,4.76897,21000000.0
2009-02-18 22:50:00,4.76576,4.77556,4.7627,4.77191,27000000.0
2009-02-18 22:55:00,4.76552,4.7751,4.76222,4.77086,27000000.0
2009-02-18 23:00:00,4.7675,4.77138,4.75919,4.76725,28500000.0
2009-02-18 23:10:00,4.76282,4.77423,4.76211,4.76392,28520000.0
2009-02-18 23:15:00,4.77223,4.77295,4.76179,4.77203,12390000.0
2009-02-18 23:25:00,4.76688,4.7751,4.76416,4.7684,21000000.0
2009-02-18 23:30:00,4.76649,4.77875,4.76388,4.76877,21000000.0
2009-02-18 23:40:00,4.7661,4.77491,4.76369,4.76937,44250000.0
2009-02-18 23:45:00,4.76622,4.77371,4.76382,4.76793,25500000.0
2009-02-18 23:55:00,4.77109,4.77509,4.76418,4.77123,29250000.0
2009-02-19 00:00:00,4.76732,4.77481,4.75988,4.7626,30000000.0
2009-02-19 00:10:00,4.76279,4.77206,4.76034,4.76403,21000000.0
2009-02-19 00:15:00,4.76597,4.76597,4.76597,4.76597,750000.0
2009-02-19 00:20:00,4.76961,4.77128,4.76422,4.76747,6390000.0
2009-02-19 00:25:00,4.76675,4.77535,4.76485,4.76942,21000000.0
2009-02-19 00:30:00,4.76762,4.77511,4.76417,4.76869,45750000.0
2009-02-19 00:45:00,4.76792,4.77541,4.76499,4.7699,42000000.0
2009-02-19 00:50:00,4.76704,4.77398,4.76473,4.76927,21000000.0
2009-02-19 01:00:00,4.76998,4.7735,4.76624,4.77304,3750000.0
2009-02-19 01:05:00,4.76655,4.77568,4.76343,4.77194,27000000.0
2009-02-19 01:15:00,4.77003,4.77003,4.76542,4.76542,1500000.0
2009-02-19 01:25:00,4.76595,4.7752,4.76531,4.76942,21000000.0
2009-02-19 01:30:00,4.76792,4.77541,4.76552,4.77117,21000000.0
2009-02-19 01:40:00,4.77203,4.77381,4.76392,4.76957,21000000.0
2009-02-19 01:45:00,4.76568,4.77089,4.76568,4.76854,2250000.0
2009-02-19 02:05:00,4.77003,4.77971,4.76875,4.77409,21000000.0
2009-02-19 02:15:00,4.77132,4.77881,4.76631,4.77108,42000000.0
2009-02-19 02:20:00,4.76711,4.77674,4.76512,4.7759,27000000.0
2009-02-19 02:30:00,4.77182,4.78031,4.76854,4.7742,42000000.0
2009-02-19 02:40:00,4.77031,4.78079,4.76756,4.77429,48000000.0
2009-02-19 02:45:00,4.77224,4.77736,4.76681,4.77031,30000000.0
2009-02-19 02:50:00,4.77052,4.77801,4.76812,4.77377,22500000.0
2009-02-19 02:55:00,4.77441,4.77502,4.76968,4.77502,3750000.0
2009-02-19 03:00:00,4.77503,4.78038,4.76523,4.77374,48000000.0
2009-02-19 03:15:00,4.76932,4.77681,4.76692,4.77257,21000000.0
2009-02-19 03:20:00,4.76944,4.77838,4.76684,4.77078,21000000.0
2009-02-19 03:30:00,4.76962,4.77939,4.76722,4.77313,42000000.0
2009-02-19 03:35:00,4.77032,4.78036,4.76754,4.77592,27000000.0
2009-02-19 03:40:00,4.77191,4.77911,4.76562,4.77127,42000000.0
2009-02-19 03:45:00,4.77093,4.77409,4.77093,4.77409,1500000.0
2009-02-19 03:50:00,4.77052,4.77801,4.76662,4.7764,27000000.0
2009-02-19 03:55:00,4.77439,4.77594,4.76499,4.7712,22500000.0
2009-02-19 04:00:00,4.77197,4.77762,4.76832,4.76832,3000000.0
2009-02-19 04:10:00,4.77288,4.77985,4.76969,4.77519,21000000.0
2009-02-19 04:15:00,4.77647,4.77689,4.77647,4.77689,1500000.0
2009-02-19 04:30:00,4.77272,4.78021,4.77032,4.77597,21000000.0
2009-02-19 04:35:00,4.77199,4.78081,4.76974,4.77478,21000000.0
2009-02-19 04:45:00,4.77888,4.78001,4.77012,4.77577,22140000.0
2009-02-19 05:00:00,4.77262,4.78011,4.77022,4.77587,21000000.0
2009-02-19 05:05:00,4.76791,4.77675,4.76618,4.77109,21000000.0
2009-02-19 05:10:00,4.76762,4.77681,4.76418,4.77257,42000000.0
2009-02-19 05:20:00,4.76969,4.76969,4.76919,4.76919,1500000.0
2009-02-19 05:25:00,4.77383,4.77691,4.76702,4.77267,24750000.0
2009-02-19 05:45:00,4.76912,4.77661,4.76672,4.77237,21000000.0
2009-02-19 06:00:00,4.7703,4.77847,4.76709,4.77162,25130000.0
2009-02-19 06:05:00,4.77392,4.77392,4.76407,4.77075,6750000.0
2009-02-19 06:15:00,4.76902,4.77758,4.76662,4.77128,42000000.0
2009-02-19 06:30:00,4.76921,4.77627,4.76613,4.77099,21000000.0
2009-02-19 06:40:00,4.76566,4.77563,4.76566,4.77102,6000000.0
2009-02-19 06:45:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 07:00:00,4.76929,4.77887,4.76532,4.77097,42000000.0
2009-02-19 07:15:00,4.76872,4.77621,4.76501,4.77346,27000000.0
2009-02-19 07:20:00,4.76821,4.77633,4.76511,4.77175,21000000.0
2009-02-19 07:25:00,4.77197,4.77461,4.76415,4.77409,8250000.0
2009-02-19 07:30:00,4.76862,4.77611,4.76622,4.77187,21000000.0
2009-02-19 07:45:00,4.77041,4.77725,4.76732,4.76993,21000000.0
2009-02-19 07:50:00,4.76843,4.77544,4.76636,4.7709,21000000.0
2009-02-19 07:55:00,4.76742,4.77503,4.76296,4.77343,27000000.0
2009-02-19 08:00:00,4.76902,4.77651,4.76662,4.77227,21000000.0
2009-02-19 08:05:00,4.76795,4.77859,4.76651,4.77085,21000000.0
2009-02-19 08:10:00,4.77109,4.7785,4.76904,4.77345,21000000.0
2009-02-19 08:15:00,4.77102,4.77851,4.76862,4.77427,21000000.0
2009-02-19 08:20:00,4.7696,4.77867,4.76546,4.76919,35250000.0
2009-02-19 08:25:00,4.77033,4.77761,4.76512,4.77077,42000000.0
2009-02-19 08:30:00,4.771,4.77453,4.763,4.763,24750000.0
2009-02-19 08:35:00,4.76858,4.76858,4.76326,4.76445,3000000.0
2009-02-19 08:40:00,4.76339,4.76339,4.75774,4.7592,7880000.0
2009-02-19 08:45:00,4.76077,4.76348,4.75508,4.75702,10890000.0
2009-02-19 08:50:00,4.76759,4.77015,4.74131,4.7489,56650000.0
2009-02-19 08:55:00,4.73302,4.73609,4.71722,4.72669,37900000.0
2009-02-19 09:00:00,4.72681,4.72976,4.71885,4.72618,28130000.0
2009-02-19 09:05:00,4.72056,4.7335,4.72056,4.72645,27020000.0
2009-02-19 09:10:00,4.72039,4.7334,4.72039,4.73179,33040000.0
2009-02-19 09:15:00,4.73338,4.73338,4.71793,4.71793,36030000.0
2009-02-19 09:20:00,4.72339,4.72496,4.71212,4.72136,34540000.0
2009-02-19 09:25:00,4.7183,4.72605,4.70642,4.71503,43160000.0
2009-02-19 09:30:00,4.71302,4.71929,4.70426,4.71082,38280000.0
2009-02-19 09:35:00,4.71733,4.72626,4.71001,4.72626,25900000.0
2009-02-19 09:40:00,4.71693,4.72919,4.70888,4.71894,34550000.0
2009-02-19 09:45:00,4.72223,4.72319,4.71035,4.72212,30400000.0
2009-02-19 09:50:00,4.72237,4.72455,4.71134,4.71206,34130000.0
2009-02-19 09:55:00,4.71964,4.73103,4.71679,4.7236,30020000.0
2009-02-19 10:00:00,4.7203,4.72982,4.71062,4.71518,54030000.0
2009-02-19 10:05:00,4.71297,4.71381,4.68647,4.69029,28530000.0
2009-02-19 10:10:00,4.687,4.69851,4.67687,4.69424,28160000.0
2009-02-19 10:15:00,4.69947,4.70752,4.69405,4.70492,35270000.0
2009-02-19 10:20:00,4.69802,4.70682,4.68999,4.69678,62650000.0
2009-02-19 10:25:00,4.69593,4.70257,4.68753,4.69182,36380000.0
2009-02-19 10:30:00,4.6894,4.69531,4.68334,4.68764,56290000.0
2009-02-19 10:35:00,4.68712,4.7028,4.68136,4.69847,48400000.0
2009-02-19 10:40:00,4.69258,4.70088,4.6856,4.70088,34140000.0
2009-02-19 10:45:00,4.69648,4.70806,4.68755,4.6961,31150000.0
2009-02-19 10:50:00,4.69547,4.69985,4.6845,4.69166,33020000.0
2009-02-19 10:55:00,4.69721,4.69721,4.68045,4.68694,35280000.0
2009-02-19 11:00:00,4.69098,4.69231,4.6771,4.68308,36780000.0
2009-02-19 11:05:00,4.68427,4.68686,4.66588,4.66756,33020000.0
2009-02-19 11:10:00,4.67466,4.68747,4.67098,4.6748,36750000.0
2009-02-19 11:15:00,4.6794,4.68554,4.67209,4.68198,40140000.0
2009-02-19 11:20:00,4.67219,4.68149,4.66642,4.6763,36390000.0
2009-02-19 11:25:00,4.67488,4.67785,4.66479,4.67163,33390000.0
2009-02-19 11:30:00,4.67766,4.67766,4.66735,4.67067,34150000.0
2009-02-19 11:35:00,4.67414,4.67414,4.65833,4.66887,42770000.0
2009-02-19 11:40:00,4.67183,4.67183,4.65484,4.66384,39770000.0
2009-02-19 11:45:00,4.66567,4.66764,4.65391,4.66341,37510000.0
2009-02-19 11:50:00,4.6662,4.67236,4.65524,4.66706,35660000.0
2009-02-19 11:55:00,4.6724,4.67814,4.66405,4.67345,31130000.0
2009-02-19 12:00:00,4.67111,4.67662,4.66347,4.67019,51030000.0
2009-02-19 12:05:00,4.6612,4.67519,4.6612,4.67292,35260000.0
2009-02-19 12:10:00,4.66698,4.67442,4.66524,4.66756,30040000.0
2009-02-19 12:15:00,4.67034,4.67274,4.65794,4.67198,43520000.0
2009-02-19 12:20:00,4.67152,4.67633,4.66271,4.67363,40520000.0
2009-02-19 12:25:00,4.66714,4.67483,4.66368,4.67164,36030000.0
2009-02-19 12:30:00,4.65756,4.67218,4.65756,4.67096,47270000.0
2009-02-19 12:35:00,4.67248,4.67653,4.66227,4.67051,38270000.0
2009-02-19 12:40:00,4.67585,4.6863,4.66205,4.67684,34150000.0
2009-02-19 12:45:00,4.68002,4.68149,4.66621,4.6761,55160000.0
2009-02-19 12:50:00,4.68067,4.68694,4.6712,4.67363,35270000.0
2009-02-19 12:55:00,4.67905,4.68372,4.66985,4.6806,37150000.0
2009-02-19 13:00:00,4.67437,4.70236,4.67296,4.69981,40140000.0
2009-02-19 13:05:00,4.69891,4.70899,4.6849,4.70269,32250000.0
2009-02-19 13:10:00,4.70416,4.70531,4.68908,4.7,30390000.0
2009-02-19 13:15:00,4.70185,4.70356,4.6898,4.6898,35630000.0
2009-02-19 13:20:00,4.69521,4.69988,4.67596,4.68492,36030000.0
2009-02-19 13:25:00,4.68104,4.69507,4.67443,4.68815,37520000.0
2009-02-19 13:30:00,4.68734,4.6964,4.68181,4.69022,43170000.0
2009-02-19 13:35:00,4.69186,4.69186,4.67746,4.6822,52540000.0
2009-02-19 13:40:00,4.67106,4.68058,4.65636,4.66089,40530000.0
2009-02-19 13:45:00,4.6666,4.6666,4.63446,4.63971,36010000.0
2009-02-19 13:50:00,4.63619,4.64569,4.62942,4.64441,42020000.0
2009-02-19 13:55:00,4.6422,4.65004,4.63512,4.644,35670000.0
2009-02-19 14:00:00,4.64308,4.65414,4.63624,4.64128,38640000.0
2009-02-19 14:05:00,4.64617,4.64914,4.63679,4.64653,55910000.0
2009-02-19 14:10:00,4.64591,4.65252,4.63825,4.64514,32640000.0
2009-02-19 14:15:00,4.65,4.65167,4.63781,4.64586,31140000.0
2009-02-19 14:20:00,4.64171,4.64775,4.63455,4.6426,35650000.0
2009-02-19 14:25:00,4.63583,4.64347,4.62641,4.63652,38280000.0
2009-02-19 14:30:00,4.64239,4.64472,4.63155,4.63811,27760000.0
2009-02-19 14:35:00,4.63674,4.65751,4.6337,4.64987,35650000.0
2009-02-19 14:40:00,4.64678,4.65501,4.63943,4.65345,34900000.0
2009-02-19 14:45:00,4.65364,4.65804,4.64492,4.65268,33760000.0
2009-02-19 14:50:00,4.64948,4.66054,4.64608,4.6594,42050000.0
2009-02-19 14:55:00,4.65791,4.65791,4.6445,4.65428,57400000.0
2009-02-19 15:00:00,4.65697,4.66816,4.64584,4.66521,47670000.0
2009-02-19 15:05:00,4.66577,4.66882,4.65624,4.66314,39390000.0
2009-02-19 15:10:00,4.66781,4.67105,4.65822,4.66968,30380000.0
2009-02-19 15:15:00,4.6643,4.67771,4.66362,4.66383,32290000.0
2009-02-19 15:20:00,4.66827,4.67285,4.65555,4.66525,28890000.0
2009-02-19 15:25:00,4.66732,4.67203,4.65926,4.66694,33770000.0
2009-02-19 15:30:00,4.66923,4.67678,4.66074,4.67114,33380000.0
2009-02-19 15:35:00,4.6752,4.67709,4.66706,4.6769,24020000.0
2009-02-19 15:40:00,4.67286,4.67658,4.65936,4.66795,50270000.0
2009-02-19 15:45:00,4.67055,4.67055,4.65385,4.6633,45030000.0
2009-02-19 15:50:00,4.66158,4.66501,4.64965,4.64965,31140000.0
2009-02-19 15:55:00,4.65558,4.66107,4.64787,4.6511,32260000.0
2009-02-19 16:00:00,4.65908,4.65914,4.64787,4.65215,43520000.0
2009-02-19 16:05:00,4.65616,4.65842,4.64651,4.65437,29640000.0
2009-02-19 16:10:00,4.64191,4.65012,4.63519,4.64005,37160000.0
2009-02-19 16:15:00,4.65187,4.65342,4.6404,4.65245,34890000.0
2009-02-19 16:20:00,4.6505,4.65197,4.63916,4.64759,45780000.0
2009-02-19 16:25:00,4.64237,4.65318,4.64081,4.64931,50280000.0
2009-02-19 16:30:00,4.6519,4.65376,4.64103,4.6483,39020000.0
2009-02-19 16:35:00,4.6494,4.65132,4.6404,4.65027,28880000.0
2009-02-19 16:40:00,4.65112,4.65277,4.64021,4.64021,33380000.0
2009-02-19 16:45:00,4.64364,4.64975,4.63495,4.64005,43140000.0
2009-02-19 16:50:00,4.64518,4.64978,4.63882,4.64971,34500000.0
2009-02-19 16:55:00,4.6474,4.66396,4.63973,4.66311,40160000.0
2009-02-19 17:00:00,4.66786,4.67436,4.65488,4.66952,47660000.0
2009-02-19 17:05:00,4.66693,4.67267,4.65715,4.6662,36770000.0
2009-02-19 17:10:00,4.66754,4.67241,4.65586,4.66354,34520000.0
2009-02-19 17:15:00,4.66176,4.67535,4.65462,4.67226,43150000.0
2009-02-19 17:20:00,4.67076,4.67801,4.66439,4.6671,32650000.0
2009-02-19 17:25:00,4.67023,4.67659,4.66481,4.67372,31510000.0
2009-02-19 17:30:00,4.6765,4.6765,4.66517,4.67064,32660000.0
2009-02-19 17:35:00,4.67277,4.68906,4.67249,4.68879,37150000.0
2009-02-19 17:40:00,4.68372,4.70404,4.68327,4.70273,40160000.0
2009-02-19 17:45:00,4.70271,4.70805,4.69024,4.70596,38300000.0
2009-02-19 17:50:00,4.70428,4.70935,4.69508,4.70776,32260000.0
2009-02-19 17:55:00,4.70034,4.73035,4.70034,4.7301,25900000.0
2009-02-19 18:00:00,4.71895,4.72861,4.7123,4.72001,33020000.0
2009-02-19 18:05:00,4.71898,4.71916,4.70697,4.715,36770000.0
2009-02-19 18:10:00,4.71293,4.71935,4.70736,4.71721,33750000.0
2009-02-19 18:15:00,4.72001,4.73293,4.70868,4.73293,48020000.0
2009-02-19 18:20:00,4.72869,4.73483,4.71886,4.73351,30020000.0
2009-02-19 18:25:00,4.73558,4.74019,4.72553,4.73402,48040000.0
2009-02-19 18:30:00,4.73719,4.73737,4.7234,4.73144,52140000.0
2009-02-19 18:35:00,4.72842,4.74479,4.72842,4.74341,34890000.0
2009-02-19 18:40:00,4.74328,4.7612,4.73285,4.75086,34890000.0
2009-02-19 18:45:00,4.76049,4.76435,4.75117,4.76258,29640000.0
2009-02-19 18:50:00,4.76339,4.77449,4.75884,4.76443,33010000.0
2009-02-19 18:55:00,4.76204,4.7696,4.75646,4.7692,34130000.0
2009-02-19 19:00:00,4.77009,4.78253,4.76166,4.78065,33020000.0
2009-02-19 19:05:00,4.77328,4.79093,4.76854,4.78767,48030000.0
2009-02-19 19:10:00,4.78794,4.78979,4.77259,4.78039,33010000.0
2009-02-19 19:15:00,4.77834,4.78773,4.7728,4.78336,26630000.0
2009-02-19 19:20:00,4.77796,4.78226,4.76713,4.77328,25530000.0
2009-02-19 19:25:00,4.76937,4.78459,4.76541,4.78107,16500000.0
2009-02-19 19:30:00,4.78194,4.78194,4.76478,4.77291,38250000.0
2009-02-19 19:35:00,4.7739,4.7739,4.76106,4.76896,18010000.0
2009-02-19 19:40:00,4.76286,4.76889,4.75641,4.76889,35630000.0
2009-02-19 19:45:00,4.76608,4.77168,4.76002,4.76667,24000000.0
2009-02-19 19:50:00,4.76199,4.76886,4.75838,4.76807,27750000.0
2009-02-19 19:55:00,4.75977,4.76568,4.75326,4.76435,33750000.0
2009-02-19 20:00:00,4.7626,4.76333,4.75459,4.76148,10500000.0
2009-02-19 20:05:00,4.75966,4.76883,4.75398,4.75744,39000000.0
2009-02-19 20:10:00,4.75277,4.76646,4.75044,4.75877,44250000.0
2009-02-19 20:15:00,4.76066,4.76446,4.75317,4.75761,26250000.0
2009-02-19 20:25:00,4.75609,4.76448,4.75326,4.75828,21000000.0
2009-02-19 20:30:00,4.75761,4.76751,4.75339,4.75927,45750000.0
2009-02-19 20:35:00,4.76054,4.76596,4.75402,4.76043,15750000.0
2009-02-19 20:40:00,4.75801,4.76667,4.75131,4.75968,48000000.0
2009-02-19 20:45:00,4.76547,4.76893,4.7548,4.76238,29250000.0
2009-02-19 20:50:00,4.76214,4.77127,4.75661,4.76506,41250000.0
2009-02-19 20:55:00,4.76748,4.77113,4.75868,4.76312,21000000.0
2009-02-19 21:00:00,4.76782,4.77308,4.76116,4.77029,18750000.0
2009-02-19 21:05:00,4.77019,4.77308,4.76359,4.76811,17250000.0
2009-02-19 21:10:00,4.77064,4.77149,4.76203,4.77101,12760000.0
2009-02-19 21:15:00,4.76602,4.77351,4.76362,4.77092,27000000.0
2009-02-19 21:20:00,4.76477,4.77376,4.76377,4.76724,21000000.0
2009-02-19 21:25:00,4.76452,4.77213,4.75903,4.76406,52890000.0
2009-02-19 21:30:00,4.76265,4.77231,4.75832,4.77231,6380000.0
2009-02-19 21:35:00,4.76112,4.7756,4.76112,4.76735,26250000.0
2009-02-19 21:40:00,4.76519,4.77485,4.76219,4.77066,27000000.0
2009-02-19 21:45:00,4.77228,4.77366,4.76352,4.77192,10500000.0
2009-02-19 21:50:00,4.77566,4.77632,4.75775,4.76843,36760000.0
2009-02-19 21:55:00,4.77032,4.77208,4.76185,4.76626,9750000.0
2009-02-19 22:00:00,4.76585,4.78405,4.76376,4.77943,49500000.0
2009-02-19 22:05:00,4.78319,4.78319,4.77414,4.78264,6000000.0
2009-02-19 22:10:00,4.77825,4.78644,4.77493,4.77995,21000000.0
2009-02-19 22:15:00,4.77979,4.78599,4.77257,4.78445,36750000.0
2009-02-19 22:20:00,4.77825,4.79203,4.77579,4.79203,38630000.0
2009-02-19 22:25:00,4.79048,4.79387,4.78236,4.79139,42770000.0
2009-02-19 22:30:00,4.78928,4.79825,4.78556,4.79023,21390000.0
2009-02-19 22:35:00,4.78757,4.79644,4.77985,4.78776,45000000.0
2009-02-19 22:40:00,4.78584,4.79307,4.78041,4.78833,27750000.0
2009-02-19 22:45:00,4.79227,4.7925,4.7784,4.78375,36750000.0
2009-02-19 22:50:00,4.78738,4.7903,4.7783,4.78623,32250000.0
2009-02-19 23:00:00,4.7864,4.79805,4.78198,4.79024,15750000.0
2009-02-19 23:05:00,4.79033,4.80145,4.78121,4.786,26250000.0
2009-02-19 23:10:00,4.78618,4.79161,4.78064,4.78737,28500000.0
2009-02-19 23:15:00,4.79112,4.79251,4.78123,4.78782,30400000.0
2009-02-19 23:25:00,4.79061,4.79061,4.77772,4.77906,11250000.0
2009-02-19 23:30:00,4.78769,4.78986,4.77693,4.78918,9750000.0
2009-02-19 23:40:00,4.78391,4.79207,4.78204,4.78582,21000000.0
2009-02-19 23:45:00,4.78452,4.79201,4.77959,4.78662,36000000.0
2009-02-19 23:50:00,4.79345,4.79918,4.78475,4.78485,26250000.0
2009-02-20 00:00:00,4.78572,4.79321,4.78332,4.78897,24750000.0
2009-02-20 00:05:00,4.78549,4.79374,4.78287,4.78862,21000000.0
2009-02-20 00:10:00,4.78389,4.79353,4.78174,4.78718,21000000.0
2009-02-20 00:15:00,4.78392,4.79141,4.78152,4.78717,21000000.0
2009-02-20 00:20:00,4.7842,4.78618,4.77304,4.77826,24750000.0
2009-02-20 00:25:00,4.78638,4.78726,4.77762,4.78163,11250000.0
2009-02-20 00:30:00,4.78172,4.78921,4.77932,4.78608,24750000.0
2009-02-20 00:35:00,4.77992,4.78878,4.77752,4.78685,27000000.0
2009-02-20 00:45:00,4.78142,4.78891,4.77609,4.7829,42000000.0
2009-02-20 00:55:00,4.78502,4.79251,4.78139,4.78387,42000000.0
2009-02-20 01:00:00,4.7824,4.78594,4.77638,4.78562,6000000.0
2009-02-20 01:05:00,4.77971,4.79162,4.77853,4.78382,21000000.0
2009-02-20 01:15:00,4.7827,4.7827,4.77755,4.77755,1500000.0
2009-02-20 01:30:00,4.78172,4.78921,4.77932,4.78497,21000000.0
2009-02-20 01:35:00,4.77188,4.78151,4.75862,4.76726,27000000.0
2009-02-20 01:40:00,4.75734,4.76636,4.75338,4.75818,21000000.0
2009-02-20 01:45:00,4.754,4.75996,4.74976,4.74976,7130000.0
2009-02-20 01:50:00,4.76659,4.76738,4.75335,4.76565,15750000.0
2009-02-20 02:00:00,4.76054,4.7684,4.75788,4.76459,21000000.0
2009-02-20 02:05:00,4.7592,4.76472,4.75373,4.76143,21000000.0
2009-02-20 02:10:00,4.76793,4.76971,4.75982,4.76388,24000000.0
2009-02-20 02:30:00,4.76362,4.77111,4.76122,4.76687,21000000.0
2009-02-20 02:35:00,4.75831,4.77065,4.75823,4.76424,31500000.0
2009-02-20 02:45:00,4.76202,4.76951,4.75962,4.76527,21000000.0
2009-02-20 02:55:00,4.77407,4.78194,4.77169,4.77705,21000000.0
2009-02-20 03:00:00,4.77453,4.78237,4.76642,4.77637,48750000.0
2009-02-20 03:05:00,4.77352,4.7831,4.77203,4.77671,21000000.0
2009-02-20 03:15:00,4.77536,4.7852,4.77297,4.77659,21000000.0
2009-02-20 03:20:00,4.7733,4.78255,4.76996,4.7765,21000000.0
2009-02-20 03:30:00,4.76832,4.77581,4.76592,4.77157,21000000.0
2009-02-20 03:40:00,4.77603,4.77937,4.7743,4.7743,5250000.0
2009-02-20 03:45:00,4.77472,4.78221,4.77232,4.77797,21000000.0
2009-02-20 03:50:00,4.7726,4.78247,4.77062,4.77718,21000000.0
2009-02-20 03:55:00,4.77305,4.77962,4.77,4.77576,21000000.0
2009-02-20 04:00:00,4.77422,4.78243,4.77182,4.77731,42000000.0
2009-02-20 04:15:00,4.76862,4.77611,4.76622,4.77187,21000000.0
2009-02-20 04:30:00,4.77432,4.78181,4.77192,4.77757,21000000.0
2009-02-20 04:45:00,4.78058,4.78171,4.77182,4.77747,22880000.0
2009-02-20 04:50:00,4.77291,4.7822,4.77088,4.7753,21000000.0
2009-02-20 04:55:00,4.77359,4.78347,4.77132,4.77639,21000000.0
2009-02-20 05:00:00,4.77422,4.78171,4.77182,4.77747,21000000.0
2009-02-20 05:15:00,4.77432,4.78181,4.77192,4.77757,21000000.0
2009-02-20 05:20:00,4.77342,4.78217,4.77211,4.77582,21000000.0
2009-02-20 05:30:00,4.76842,4.77591,4.76602,4.77167,21000000.0
2009-02-20 05:45:00,4.77442,4.78191,4.77202,4.77767,21000000.0
2009-02-20 06:00:00,4.76842,4.77591,4.76602,4.77167,21000000.0
2009-02-20 06:10:00,4.77324,4.78193,4.77037,4.77617,42000000.0
2009-02-20 06:15:00,4.77811,4.78267,4.77183,4.77597,24000000.0
2009-02-20 06:25:00,4.77219,4.78381,4.7713,4.77652,21000000.0
2009-02-20 06:30:00,4.77276,4.77276,4.75862,4.76427,24000000.0
2009-02-20 06:35:00,4.76071,4.76871,4.7577,4.76647,15750000.0
2009-02-20 06:40:00,4.75989,4.76698,4.75703,4.76303,21000000.0
2009-02-20 06:45:00,4.76222,4.76971,4.75982,4.76547,21000000.0
2009-02-20 07:00:00,4.76242,4.76991,4.76002,4.76567,21000000.0
2009-02-20 07:10:00,4.76071,4.76815,4.7574,4.76372,21000000.0
2009-02-20 07:15:00,4.76192,4.76941,4.75952,4.76517,21000000.0
2009-02-20 07:30:00,4.76137,4.7697,4.75945,4.76523,21000000.0
2009-02-20 07:35:00,4.7608,4.76603,4.7608,4.76603,1500000.0
2009-02-20 07:40:00,4.75752,4.76501,4.75512,4.76077,21000000.0
2009-02-20 07:45:00,4.76177,4.76851,4.75862,4.76427,22500000.0
2009-02-20 07:55:00,4.76046,4.76743,4.7565,4.76372,21000000.0
2009-02-20 08:00:00,4.76222,4.76971,4.75982,4.76547,21000000.0
2009-02-20 08:05:00,4.76052,4.76883,4.75836,4.75836,7500000.0
2009-02-20 08:15:00,4.76242,4.77367,4.76002,4.76723,42000000.0
2009-02-20 08:25:00,4.76226,4.77012,4.75705,4.76664,21000000.0
2009-02-20 08:30:00,4.76582,4.77331,4.76342,4.76907,21000000.0
2009-02-20 08:35:00,4.76317,4.77105,4.76027,4.76845,21000000.0
2009-02-20 08:40:00,4.77958,4.79096,4.77572,4.78978,11640000.0
2009-02-20 08:45:00,4.78915,4.79175,4.78192,4.78939,13880000.0
2009-02-20 08:50:00,4.78684,4.79271,4.78684,4.79178,3750000.0
2009-02-20 08:55:00,4.79218,4.79538,4.78036,4.79405,29640000.0
2009-02-20 09:00:00,4.79507,4.79738,4.78259,4.78986,34520000.0
2009-02-20 09:05:00,4.78564,4.80273,4.78108,4.79723,32640000.0
2009-02-20 09:10:00,4.79452,4.82484,4.79452,4.82484,25130000.0
2009-02-20 09:15:00,4.82613,4.82613,4.80503,4.8067,37530000.0
2009-02-20 09:20:00,4.81135,4.81994,4.80273,4.81595,36400000.0
2009-02-20 09:25:00,4.81249,4.82602,4.80474,4.81404,42050000.0
2009-02-20 09:30:00,4.81212,4.82552,4.80642,4.81036,34520000.0
2009-02-20 09:35:00,4.81027,4.81426,4.80046,4.8028,29260000.0
2009-02-20 09:40:00,4.8033,4.81396,4.79606,4.80682,36030000.0
2009-02-20 09:45:00,4.80851,4.80851,4.79577,4.80628,36790000.0
2009-02-20 09:50:00,4.80707,4.80718,4.79173,4.79234,28540000.0
2009-02-20 09:55:00,4.80226,4.81021,4.79223,4.80811,38650000.0
2009-02-20 10:00:00,4.80362,4.8148,4.79791,4.81479,55140000.0
2009-02-20 10:05:00,4.8141,4.81563,4.79932,4.80675,29260000.0
2009-02-20 10:10:00,4.80511,4.81445,4.80007,4.80538,30760000.0
2009-02-20 10:15:00,4.80577,4.81595,4.79859,4.80407,35640000.0
2009-02-20 10:20:00,4.79858,4.80671,4.78987,4.7942,62660000.0
2009-02-20 10:25:00,4.79636,4.80524,4.7895,4.7917,33410000.0
2009-02-20 10:30:00,4.79652,4.80262,4.78443,4.78818,58150000.0
2009-02-20 10:35:00,4.78876,4.79218,4.77567,4.79181,48390000.0
2009-02-20 10:40:00,4.79009,4.80796,4.78326,4.80796,33760000.0
2009-02-20 10:45:00,4.80434,4.80854,4.79336,4.80456,31520000.0
2009-02-20 10:50:00,4.80325,4.80383,4.78885,4.78885,32270000.0
2009-02-20 10:55:00,4.79356,4.7957,4.78141,4.78141,36030000.0
2009-02-20 11:00:00,4.78671,4.79241,4.77877,4.78028,37160000.0
2009-02-20 11:05:00,4.78023,4.78607,4.76914,4.76914,34130000.0
2009-02-20 11:10:00,4.77314,4.77314,4.75711,4.75956,35640000.0
2009-02-20 11:15:00,4.76413,4.76935,4.75064,4.75985,40520000.0
2009-02-20 11:20:00,4.75079,4.77122,4.75079,4.771,33400000.0
2009-02-20 11:25:00,4.76829,4.77774,4.76477,4.76749,31900000.0
2009-02-20 11:30:00,4.77545,4.77545,4.749,4.75821,33010000.0
2009-02-20 11:35:00,4.75976,4.76147,4.74991,4.75423,40900000.0
2009-02-20 11:40:00,4.75711,4.7708,4.75038,4.76692,40510000.0
2009-02-20 11:45:00,4.7671,4.7671,4.74774,4.75852,36030000.0
2009-02-20 11:50:00,4.76158,4.76775,4.75139,4.76266,33400000.0
2009-02-20 11:55:00,4.76728,4.76914,4.75809,4.76578,31500000.0
2009-02-20 12:00:00,4.7618,4.76897,4.75226,4.76756,50290000.0
2009-02-20 12:05:00,4.76126,4.76959,4.76106,4.7685,34900000.0
2009-02-20 12:10:00,4.76384,4.77188,4.76319,4.76798,26640000.0
2009-02-20 12:15:00,4.769,4.7767,4.76054,4.77326,41660000.0
2009-02-20 12:20:00,4.77487,4.77831,4.76391,4.77553,39780000.0
2009-02-20 12:25:00,4.77399,4.77974,4.77095,4.77771,36770000.0
2009-02-20 12:30:00,4.77091,4.79,4.76993,4.77624,46530000.0
2009-02-20 12:35:00,4.77869,4.78386,4.76566,4.76842,36770000.0
2009-02-20 12:40:00,4.77299,4.77961,4.76192,4.76598,31520000.0
2009-02-20 12:45:00,4.77067,4.77067,4.74609,4.75041,54780000.0
2009-02-20 12:50:00,4.75536,4.75727,4.74157,4.74276,34520000.0
2009-02-20 12:55:00,4.74673,4.74796,4.72253,4.73627,37530000.0
2009-02-20 13:00:00,4.73073,4.74357,4.71991,4.72968,39030000.0
2009-02-20 13:05:00,4.72814,4.73271,4.71804,4.72419,30770000.0
2009-02-20 13:10:00,4.72726,4.73245,4.71419,4.72217,30390000.0
2009-02-20 13:15:00,4.72428,4.72767,4.69394,4.70136,33420000.0
2009-02-20 13:20:00,4.69544,4.72702,4.69544,4.72308,36030000.0
2009-02-20 13:25:00,4.71924,4.72937,4.71044,4.71908,37530000.0
2009-02-20 13:30:00,4.71472,4.71931,4.70056,4.7128,44640000.0
2009-02-20 13:35:00,4.71322,4.71484,4.69877,4.71135,52540000.0
2009-02-20 13:40:00,4.7032,4.71267,4.70186,4.70468,40520000.0
2009-02-20 13:45:00,4.71074,4.71891,4.7015,4.7152,36780000.0
2009-02-20 13:50:00,4.71627,4.73637,4.71627,4.73276,43140000.0
2009-02-20 13:55:00,4.725,4.73575,4.71853,4.73033,36780000.0
2009-02-20 14:00:00,4.72706,4.73042,4.71487,4.72353,38640000.0
2009-02-20 14:05:00,4.72675,4.73074,4.71412,4.72639,55540000.0
2009-02-20 14:10:00,4.7281,4.74897,4.71829,4.74504,33010000.0
2009-02-20 14:15:00,4.7488,4.74889,4.73438,4.73968,30770000.0
2009-02-20 14:20:00,4.73886,4.74192,4.7287,4.73951,35650000.0
2009-02-20 14:25:00,4.73346,4.74004,4.72245,4.73498,37530000.0
2009-02-20 14:30:00,4.74204,4.76028,4.73608,4.7379,39760000.0
2009-02-20 14:35:00,4.73613,4.76107,4.73312,4.75817,36760000.0
2009-02-20 14:40:00,4.75863,4.76057,4.74086,4.74891,35270000.0
2009-02-20 14:45:00,4.75343,4.75566,4.7412,4.74979,31520000.0
2009-02-20 14:50:00,4.74456,4.75008,4.73472,4.73979,43160000.0
2009-02-20 14:55:00,4.74052,4.74052,4.72827,4.73957,58140000.0
2009-02-20 15:00:00,4.74144,4.74236,4.72935,4.74011,48770000.0
2009-02-20 15:05:00,4.73992,4.74674,4.73581,4.74155,39390000.0
2009-02-20 15:10:00,4.74442,4.7535,4.73479,4.74556,29640000.0
2009-02-20 15:15:00,4.7401,4.74979,4.73378,4.74376,33790000.0
2009-02-20 15:20:00,4.74421,4.74421,4.73364,4.74087,24400000.0
2009-02-20 15:25:00,4.74098,4.74517,4.72987,4.74095,39790000.0
2009-02-20 15:30:00,4.74024,4.74024,4.71805,4.72624,32640000.0
2009-02-20 15:35:00,4.73085,4.73497,4.72214,4.73175,29650000.0
2009-02-20 15:40:00,4.7234,4.73088,4.71683,4.72737,54410000.0
2009-02-20 15:45:00,4.73018,4.73753,4.71916,4.72921,45400000.0
2009-02-20 15:50:00,4.73367,4.73367,4.72053,4.72053,31140000.0
2009-02-20 15:55:00,4.72823,4.73608,4.72019,4.72636,31520000.0
2009-02-20 16:00:00,4.73725,4.74115,4.72857,4.73357,42780000.0
2009-02-20 16:05:00,4.74111,4.74354,4.73172,4.74121,30010000.0
2009-02-20 16:10:00,4.73473,4.74787,4.73328,4.7357,38270000.0
2009-02-20 16:15:00,4.74479,4.74727,4.73572,4.74617,34150000.0
2009-02-20 16:20:00,4.74638,4.77596,4.73664,4.76944,46890000.0
2009-02-20 16:25:00,4.76452,4.7756,4.76273,4.77454,49900000.0
2009-02-20 16:30:00,4.77862,4.77862,4.76363,4.76753,39030000.0
2009-02-20 16:35:00,4.76893,4.76893,4.72743,4.74114,28880000.0
2009-02-20 16:40:00,4.73382,4.75969,4.73382,4.75173,33010000.0
2009-02-20 16:45:00,4.76026,4.76026,4.72893,4.72977,42030000.0
2009-02-20 16:50:00,4.73644,4.73897,4.71898,4.72906,33020000.0
2009-02-20 16:55:00,4.72496,4.72944,4.69883,4.71468,41270000.0
2009-02-20 17:00:00,4.71848,4.72825,4.71003,4.71735,47650000.0
2009-02-20 17:05:00,4.71627,4.72005,4.70417,4.7155,37880000.0
2009-02-20 17:10:00,4.71151,4.73205,4.70432,4.72326,33780000.0
2009-02-20 17:15:00,4.71991,4.73008,4.71171,4.72897,41300000.0
2009-02-20 17:20:00,4.72343,4.73671,4.71612,4.7349,28150000.0
2009-02-20 17:25:00,4.73676,4.74073,4.72093,4.7322,29280000.0
2009-02-20 17:30:00,4.73502,4.74021,4.72775,4.73271,32280000.0
2009-02-20 17:35:00,4.73297,4.73881,4.72393,4.73493,30010000.0
2009-02-20 17:40:00,4.72902,4.73629,4.72081,4.73082,41640000.0
2009-02-20 17:45:00,4.72858,4.73571,4.72172,4.72888,38290000.0
2009-02-20 17:50:00,4.72916,4.74014,4.72123,4.74014,32260000.0
2009-02-20 17:55:00,4.73165,4.74498,4.72936,4.74498,25900000.0
2009-02-20 18:00:00,4.74048,4.75059,4.7306,4.75059,36390000.0
2009-02-20 18:05:00,4.75174,4.75454,4.73862,4.75241,19500000.0
2009-02-20 18:10:00,4.74891,4.75588,4.74053,4.75162,28900000.0
2009-02-20 18:15:00,4.75282,4.76083,4.7443,4.7502,52140000.0
2009-02-20 18:20:00,4.75305,4.75764,4.74031,4.75522,30760000.0
2009-02-20 18:25:00,4.75158,4.75844,4.74845,4.74999,25530000.0
2009-02-20 18:30:00,4.75213,4.75686,4.73985,4.74483,44260000.0
2009-02-20 18:35:00,4.73841,4.74777,4.73488,4.74541,34520000.0
2009-02-20 18:40:00,4.74889,4.75195,4.73742,4.73943,27010000.0
2009-02-20 18:45:00,4.75185,4.75335,4.73813,4.75051,30020000.0
2009-02-20 18:50:00,4.74955,4.75544,4.74083,4.74861,33760000.0
2009-02-20 18:55:00,4.75239,4.75958,4.74039,4.75231,32650000.0
2009-02-20 19:00:00,4.75094,4.75098,4.73628,4.74046,31880000.0
2009-02-20 19:05:00,4.73686,4.74764,4.7334,4.74643,47260000.0
2009-02-20 19:10:00,4.7456,4.74732,4.73342,4.7412,33390000.0
2009-02-20 19:15:00,4.74828,4.74829,4.71538,4.71895,29260000.0
2009-02-20 19:20:00,4.71593,4.73508,4.70793,4.73492,23630000.0
2009-02-20 19:25:00,4.72496,4.73174,4.72003,4.73012,23250000.0
2009-02-20 19:30:00,4.7297,4.7387,4.7201,4.73399,35250000.0
2009-02-20 19:35:00,4.73101,4.74302,4.72526,4.7385,62250000.0
2009-02-20 19:40:00,4.73971,4.75095,4.73707,4.74737,31500000.0
2009-02-20 19:45:00,4.74532,4.75066,4.73791,4.74893,20250000.0
2009-02-20 19:50:00,4.73736,4.75019,4.73736,4.74766,25880000.0
2009-02-20 20:00:00,4.71934,4.72623,4.7168,4.72113,21000000.0
2009-02-20 20:05:00,4.71863,4.73457,4.71396,4.72769,47250000.0
2009-02-20 20:10:00,4.73508,4.76238,4.73508,4.75818,34500000.0
2009-02-20 20:15:00,4.76243,4.77614,4.75676,4.77135,45000000.0
2009-02-20 20:20:00,4.77288,4.77391,4.75997,4.76156,27750000.0
2009-02-20 20:25:00,4.76424,4.77183,4.76009,4.76383,26250000.0
2009-02-20 20:30:00,4.76923,4.77188,4.76418,4.7666,22500000.0
2009-02-20 20:35:00,4.76582,4.77677,4.76403,4.76676,43890000.0
2009-02-20 20:40:00,4.7638,4.77293,4.76182,4.76916,29640000.0
2009-02-20 20:45:00,4.77116,4.77116,4.76117,4.76519,12000000.0
2009-02-20 20:50:00,4.76641,4.77081,4.75944,4.76744,27750000.0
2009-02-20 20:55:00,4.75054,4.75814,4.74402,4.75478,48000000.0
2009-02-20 21:00:00,4.75333,4.75544,4.74291,4.7473,31500000.0
2009-02-20 21:05:00,4.74601,4.75113,4.74114,4.74565,15750000.0
2009-02-20 21:10:00,4.74507,4.75442,4.74083,4.74605,35250000.0
2009-02-20 21:15:00,4.74901,4.76273,4.73995,4.76273,30380000.0
2009-02-20 21:20:00,4.76134,4.77113,4.7451,4.75092,63380000.0
2009-02-20 21:25:00,4.75523,4.75523,4.74623,4.75512,6000000.0
2009-02-20 21:30:00,4.74892,4.75641,4.74427,4.75427,27000000.0
2009-02-20 21:35:00,4.75135,4.76361,4.75135,4.75937,30000000.0
2009-02-20 21:40:00,4.76279,4.76279,4.75406,4.76269,11250000.0
2009-02-20 21:45:00,4.76242,4.76512,4.75289,4.75746,27000000.0
2009-02-20 21:50:00,4.75745,4.75745,4.74619,4.75295,25500000.0
2009-02-20 21:55:00,4.74906,4.76073,4.74703,4.75195,42000000.0
2009-02-20 22:00:00,4.74797,4.7559,4.74559,4.74584,15750000.0
2009-02-20 22:05:00,4.74978,4.758,4.74729,4.7533,21000000.0
2009-02-20 22:10:00,4.75053,4.76033,4.74795,4.75357,21000000.0
2009-02-20 22:15:00,4.75062,4.75811,4.74822,4.75387,21000000.0
2009-02-20 22:20:00,4.73301,4.74057,4.72923,4.73413,31500000.0
2009-02-20 22:25:00,4.74566,4.74916,4.72341,4.72797,33750000.0
2009-02-20 22:30:00,4.72312,4.73061,4.72072,4.72975,27000000.0
2009-02-20 22:35:00,4.72356,4.73443,4.72185,4.72708,21000000.0
2009-02-20 22:45:00,4.72532,4.73304,4.72292,4.72727,42000000.0
2009-02-20 22:55:00,4.76069,4.76117,4.74963,4.75909,15380000.0
2009-02-20 23:00:00,4.75776,4.76187,4.75312,4.76002,7500000.0
2009-02-20 23:15:00,4.75892,4.76031,4.74903,4.75998,9770000.0
2009-02-23 00:30:00,4.74435,4.75296,4.74349,4.7484,24750000.0
2009-02-23 00:35:00,4.74392,4.75141,4.74152,4.74717,21000000.0
2009-02-23 00:40:00,4.75059,4.75287,4.744,4.75077,6000000.0
2009-02-23 00:45:00,4.74532,4.75378,4.74109,4.74597,48000000.0
2009-02-23 01:00:00,4.74757,4.75108,4.74373,4.74538,9750000.0
2009-02-23 01:05:00,4.74473,4.75482,4.74029,4.74651,48750000.0
2009-02-23 01:10:00,4.75023,4.75023,4.74112,4.7497,6000000.0
2009-02-23 01:15:00,4.74713,4.75284,4.74134,4.74625,22500000.0
2009-02-23 01:20:00,4.74319,4.75029,4.74005,4.74638,21000000.0
2009-02-23 01:25:00,4.74403,4.7505,4.7407,4.74679,21000000.0
2009-02-23 01:30:00,4.74502,4.75251,4.73216,4.73701,42000000.0
2009-02-23 01:35:00,4.73445,4.74302,4.72997,4.73729,42000000.0
2009-02-23 01:45:00,4.73252,4.7421,4.73244,4.73779,23250000.0
2009-02-23 02:00:00,4.7308,4.73881,4.73044,4.73782,8260000.0
2009-02-23 02:10:00,4.73363,4.73541,4.72552,4.72958,24000000.0
2009-02-23 02:30:00,4.73482,4.74231,4.73242,4.73807,21000000.0
2009-02-23 02:40:00,4.73412,4.74161,4.73172,4.73737,21000000.0
2009-02-23 02:45:00,4.73514,4.74581,4.73162,4.74026,27000000.0
2009-02-23 02:55:00,4.74024,4.74057,4.73487,4.73898,7500000.0
2009-02-23 03:00:00,4.73353,4.73531,4.72542,4.73107,21000000.0
2009-02-23 03:15:00,4.73442,4.74191,4.73202,4.73767,21000000.0
2009-02-23 03:30:00,4.72892,4.73641,4.72652,4.73217,21000000.0
2009-02-23 03:35:00,4.73583,4.73583,4.73583,4.73583,750000.0
2009-02-23 03:40:00,4.73402,4.74151,4.73011,4.73317,24000000.0
2009-02-23 03:45:00,4.73392,4.74141,4.7181,4.72571,45750000.0
2009-02-23 03:50:00,4.72408,4.7353,4.7225,4.73018,34500000.0
2009-02-23 03:55:00,4.72865,4.73819,4.72111,4.72677,48000000.0
2009-02-23 04:00:00,4.7255,4.72835,4.71956,4.7234,12000000.0
2009-02-23 04:10:00,4.72482,4.73396,4.72288,4.72806,21000000.0
2009-02-23 04:15:00,4.72492,4.73241,4.72252,4.72817,21000000.0
2009-02-23 04:20:00,4.72745,4.73125,4.72086,4.72499,6000000.0
2009-02-23 04:30:00,4.72542,4.73291,4.72302,4.72867,21000000.0
2009-02-23 04:35:00,4.72321,4.72897,4.71867,4.72624,21000000.0
2009-02-23 04:45:00,4.73178,4.73291,4.72302,4.72867,21770000.0
2009-02-23 04:50:00,4.72571,4.73266,4.72297,4.72714,21000000.0
2009-02-23 05:00:00,4.72782,4.73531,4.72542,4.73107,21000000.0
2009-02-23 05:05:00,4.72405,4.73207,4.72124,4.72974,48000000.0
2009-02-23 05:15:00,4.72282,4.73031,4.72042,4.72607,21000000.0
2009-02-23 05:30:00,4.72512,4.73261,4.71372,4.72369,27750000.0
2009-02-23 05:40:00,4.7193,4.72755,4.71615,4.7225,21000000.0
2009-02-23 05:45:00,4.72262,4.73011,4.72022,4.72587,21000000.0
2009-02-23 05:50:00,4.72454,4.72531,4.71478,4.72485,9750000.0
2009-02-23 05:55:00,4.71905,4.72797,4.71702,4.72591,21750000.0
2009-02-23 06:00:00,4.72092,4.72841,4.71852,4.72417,21000000.0
2009-02-23 06:15:00,4.72082,4.72831,4.71842,4.72407,21000000.0
2009-02-23 06:20:00,4.71886,4.7261,4.71646,4.72183,21000000.0
2009-02-23 06:30:00,4.72262,4.73011,4.72022,4.72587,21000000.0
2009-02-23 06:35:00,4.71686,4.7232,4.71146,4.71949,21000000.0
2009-02-23 06:45:00,4.71969,4.72761,4.717,4.72279,21000000.0
2009-02-23 07:00:00,4.72312,4.73061,4.71913,4.7216,24750000.0
2009-02-23 07:15:00,4.72292,4.73041,4.7151,4.72175,42000000.0
2009-02-23 07:20:00,4.72001,4.72655,4.71662,4.71662,21750000.0
2009-02-23 07:30:00,4.72092,4.72841,4.71852,4.71965,23250000.0
2009-02-23 07:40:00,4.71744,4.72387,4.71369,4.7214,21000000.0
2009-02-23 07:45:00,4.72082,4.72831,4.71636,4.72478,27000000.0
2009-02-23 07:50:00,4.71842,4.72548,4.71491,4.72113,42000000.0
2009-02-23 07:55:00,4.71851,4.72876,4.71528,4.72305,42000000.0
2009-02-23 08:00:00,4.71962,4.73076,4.71339,4.72238,48000000.0
2009-02-23 08:05:00,4.72623,4.72746,4.7217,4.72544,6000000.0
2009-02-23 08:10:00,4.72027,4.72893,4.71795,4.72137,27750000.0
2009-02-23 08:15:00,4.71781,4.72446,4.70394,4.70824,54750000.0
2009-02-23 08:20:00,4.70953,4.72271,4.70516,4.71588,51000000.0
2009-02-23 08:25:00,4.71471,4.7235,4.70977,4.71616,28900000.0
2009-02-23 08:30:00,4.71998,4.72106,4.71514,4.72053,14250000.0
2009-02-23 08:35:00,4.71615,4.72279,4.71038,4.71741,46500000.0
2009-02-23 08:45:00,4.71747,4.72227,4.71193,4.71418,20250000.0
2009-02-23 08:50:00,4.71952,4.72034,4.70865,4.71879,18380000.0
2009-02-23 08:55:00,4.72026,4.72124,4.70738,4.71961,31160000.0
2009-02-23 09:00:00,4.71699,4.72113,4.70936,4.7147,25880000.0
2009-02-23 09:05:00,4.70807,4.7218,4.70493,4.71535,33750000.0
2009-02-23 09:10:00,4.70871,4.72168,4.70871,4.72038,28150000.0
2009-02-23 09:15:00,4.71009,4.7201,4.70053,4.70248,36400000.0
2009-02-23 09:20:00,4.70599,4.70781,4.69359,4.70368,35640000.0
2009-02-23 09:25:00,4.70209,4.70724,4.68596,4.69577,42050000.0
2009-02-23 09:30:00,4.6961,4.69758,4.67251,4.67637,35280000.0
2009-02-23 09:35:00,4.67956,4.69629,4.67217,4.69571,30010000.0
2009-02-23 09:40:00,4.69772,4.70753,4.69401,4.69669,35290000.0
2009-02-23 09:45:00,4.6982,4.70008,4.68079,4.68639,37900000.0
2009-02-23 09:50:00,4.68633,4.68645,4.66717,4.66717,34520000.0
2009-02-23 09:55:00,4.67419,4.67844,4.66497,4.67654,30030000.0
2009-02-23 10:00:00,4.67463,4.69171,4.66703,4.68768,54770000.0
2009-02-23 10:05:00,4.68703,4.70073,4.68209,4.69693,29260000.0
2009-02-23 10:10:00,4.69441,4.70743,4.68506,4.68882,29650000.0
2009-02-23 10:15:00,4.69047,4.69696,4.68249,4.68896,35650000.0
2009-02-23 10:20:00,4.68423,4.69108,4.67344,4.68111,61910000.0
2009-02-23 10:25:00,4.67808,4.68764,4.67443,4.67958,34520000.0
2009-02-23 10:30:00,4.67789,4.68811,4.67249,4.6812,57040000.0
2009-02-23 10:35:00,4.67988,4.68654,4.67319,4.68057,48760000.0
2009-02-23 10:40:00,4.67621,4.6844,4.66564,4.68268,28510000.0
2009-02-23 10:45:00,4.67958,4.68703,4.67199,4.68238,32630000.0
2009-02-23 10:50:00,4.68108,4.68479,4.67105,4.67981,33760000.0
2009-02-23 10:55:00,4.6851,4.68846,4.67759,4.68225,37500000.0
2009-02-23 11:00:00,4.68745,4.6955,4.67868,4.68631,38260000.0
2009-02-23 11:05:00,4.6883,4.69688,4.68049,4.68789,33760000.0
2009-02-23 11:10:00,4.69535,4.7068,4.68869,4.69243,36380000.0
2009-02-23 11:15:00,4.69767,4.70191,4.68641,4.70053,40510000.0
2009-02-23 11:20:00,4.69032,4.71017,4.69032,4.70237,34520000.0
2009-02-23 11:25:00,4.70002,4.70627,4.69134,4.6997,33010000.0
2009-02-23 11:30:00,4.70703,4.7083,4.69924,4.70397,32260000.0
2009-02-23 11:35:00,4.7093,4.71625,4.70092,4.71256,39020000.0
2009-02-23 11:40:00,4.70774,4.71472,4.69697,4.70811,37520000.0
2009-02-23 11:45:00,4.70976,4.71092,4.69589,4.70272,37510000.0
2009-02-23 11:50:00,4.7068,4.7087,4.69681,4.70011,35630000.0
2009-02-23 11:55:00,4.7048,4.70657,4.69425,4.70233,30020000.0
2009-02-23 12:00:00,4.70253,4.70293,4.69073,4.70095,51420000.0
2009-02-23 12:05:00,4.69405,4.70716,4.69405,4.7055,34900000.0
2009-02-23 12:10:00,4.6993,4.70458,4.69474,4.70149,31520000.0
2009-02-23 12:15:00,4.70312,4.70667,4.6946,4.70482,43520000.0
2009-02-23 12:20:00,4.7051,4.70731,4.69486,4.70347,25140000.0
2009-02-23 12:25:00,4.70393,4.7104,4.69739,4.7104,35670000.0
2009-02-23 12:30:00,4.70092,4.71372,4.69943,4.70656,46160000.0
2009-02-23 12:35:00,4.7081,4.71159,4.69489,4.70342,36790000.0
2009-02-23 12:40:00,4.71072,4.71558,4.69547,4.69996,37890000.0
2009-02-23 12:45:00,4.70386,4.70893,4.69245,4.69828,54040000.0
2009-02-23 12:50:00,4.70255,4.70387,4.67812,4.67812,34520000.0
2009-02-23 12:55:00,4.68126,4.68699,4.67024,4.68361,38260000.0
2009-02-23 13:00:00,4.67827,4.68869,4.67598,4.68437,39770000.0
2009-02-23 13:05:00,4.68479,4.6884,4.67751,4.67944,31150000.0
2009-02-23 13:10:00,4.68383,4.68546,4.67385,4.68312,30020000.0
2009-02-23 13:15:00,4.68353,4.69632,4.67385,4.68133,36000000.0
2009-02-23 13:20:00,4.68468,4.69228,4.67879,4.68786,36780000.0
2009-02-23 13:25:00,4.68558,4.68958,4.67644,4.68737,37150000.0
2009-02-23 13:30:00,4.68719,4.68984,4.67459,4.6851,44270000.0
2009-02-23 13:35:00,4.68669,4.69017,4.6758,4.68579,42380000.0
2009-02-23 13:40:00,4.678,4.68802,4.678,4.67869,41270000.0
2009-02-23 13:45:00,4.6857,4.68712,4.67743,4.68257,22510000.0
2009-02-23 13:50:00,4.6836,4.68952,4.67532,4.68516,39800000.0
2009-02-23 13:55:00,4.68268,4.68947,4.67716,4.68725,37890000.0
2009-02-23 14:00:00,4.68529,4.68834,4.67732,4.68202,21010000.0
2009-02-23 14:05:00,4.68808,4.689,4.67533,4.67533,29650000.0
2009-02-23 14:10:00,4.68569,4.6879,4.67659,4.68114,27380000.0
2009-02-23 14:15:00,4.68833,4.69006,4.67677,4.68606,24750000.0
2009-02-23 14:20:00,4.68576,4.68717,4.67951,4.68585,22900000.0
2009-02-23 14:25:00,4.68264,4.68816,4.67106,4.67517,37900000.0
2009-02-23 14:30:00,4.68124,4.68124,4.6686,4.67475,38280000.0
2009-02-23 14:35:00,4.66791,4.67276,4.65666,4.6595,36020000.0
2009-02-23 14:40:00,4.66362,4.66758,4.65537,4.66431,33420000.0
2009-02-23 14:45:00,4.66205,4.66643,4.64885,4.65265,29650000.0
2009-02-23 14:50:00,4.64411,4.64938,4.63492,4.64807,45390000.0
2009-02-23 14:55:00,4.64628,4.64831,4.63073,4.63653,56660000.0
2009-02-23 15:00:00,4.63945,4.64016,4.62593,4.63856,46930000.0
2009-02-23 15:05:00,4.63859,4.64281,4.62547,4.63058,40130000.0
2009-02-23 15:10:00,4.63581,4.63917,4.62442,4.63532,30010000.0
2009-02-23 15:15:00,4.63269,4.64174,4.61133,4.61133,36760000.0
2009-02-23 15:20:00,4.62128,4.62128,4.59806,4.60627,32280000.0
2009-02-23 15:25:00,4.61045,4.61816,4.60023,4.61467,42380000.0
2009-02-23 15:30:00,4.61424,4.61424,4.59701,4.59701,32270000.0
2009-02-23 15:35:00,4.59902,4.60058,4.56845,4.57362,30390000.0
2009-02-23 15:40:00,4.56967,4.5889,4.56531,4.57992,49530000.0
2009-02-23 15:45:00,4.58138,4.58289,4.5521,4.55683,44660000.0
2009-02-23 15:50:00,4.56368,4.56866,4.55332,4.55659,31530000.0
2009-02-23 15:55:00,4.56914,4.57817,4.55899,4.57087,31890000.0
2009-02-23 16:00:00,4.58173,4.58577,4.56992,4.57933,43150000.0
2009-02-23 16:05:00,4.58225,4.59794,4.57605,4.59231,29270000.0
2009-02-23 16:10:00,4.58504,4.59264,4.57675,4.57962,37900000.0
2009-02-23 16:15:00,4.58718,4.58718,4.57297,4.58393,34520000.0
2009-02-23 16:20:00,4.58307,4.60224,4.57218,4.59576,45780000.0
2009-02-23 16:25:00,4.59067,4.61284,4.59067,4.60815,49530000.0
2009-02-23 16:30:00,4.60961,4.61325,4.59924,4.60554,38650000.0
2009-02-23 16:35:00,4.60628,4.61423,4.59698,4.61142,28510000.0
2009-02-23 16:40:00,4.61283,4.61777,4.60352,4.61207,35270000.0
2009-02-23 16:45:00,4.61955,4.62194,4.60556,4.6115,41290000.0
2009-02-23 16:50:00,4.61741,4.61819,4.59818,4.60953,33760000.0
2009-02-23 16:55:00,4.60734,4.61659,4.59636,4.60982,40530000.0
2009-02-23 17:00:00,4.6143,4.61568,4.60166,4.61248,43930000.0
2009-02-23 17:05:00,4.61478,4.61988,4.60437,4.61882,39010000.0
2009-02-23 17:10:00,4.61672,4.62161,4.60626,4.61984,34150000.0
2009-02-23 17:15:00,4.61692,4.62851,4.61532,4.62119,42410000.0
2009-02-23 17:20:00,4.62559,4.64587,4.62196,4.64055,28900000.0
2009-02-23 17:25:00,4.64026,4.64255,4.6297,4.63572,31140000.0
2009-02-23 17:30:00,4.63924,4.63924,4.62538,4.63192,27400000.0
2009-02-23 17:35:00,4.6334,4.65802,4.6334,4.64952,37500000.0
2009-02-23 17:40:00,4.64356,4.65168,4.63521,4.64488,41270000.0
2009-02-23 17:45:00,4.64278,4.6495,4.63377,4.64269,40510000.0
2009-02-23 17:50:00,4.64177,4.64427,4.62748,4.63981,30780000.0
2009-02-23 17:55:00,4.63255,4.64698,4.63255,4.64467,26640000.0
2009-02-23 18:00:00,4.64792,4.64792,4.62759,4.62837,31900000.0
2009-02-23 18:05:00,4.63566,4.64166,4.62812,4.63907,36400000.0
2009-02-23 18:10:00,4.63504,4.64136,4.62734,4.63993,30400000.0
2009-02-23 18:15:00,4.6411,4.64468,4.63037,4.64142,46910000.0
2009-02-23 18:20:00,4.63535,4.65194,4.62864,4.64717,30020000.0
2009-02-23 18:25:00,4.64693,4.65602,4.64027,4.64796,31900000.0
2009-02-23 18:30:00,4.65011,4.6551,4.63885,4.64453,49130000.0
2009-02-23 18:35:00,4.64062,4.65828,4.63816,4.65787,35260000.0
2009-02-23 18:40:00,4.65803,4.65901,4.64121,4.64647,35270000.0
2009-02-23 18:45:00,4.65777,4.65882,4.64705,4.65795,18010000.0
2009-02-23 18:50:00,4.654,4.65678,4.64071,4.64672,24770000.0
2009-02-23 18:55:00,4.65008,4.65309,4.63588,4.64726,21010000.0
2009-02-23 19:00:00,4.64721,4.65399,4.64429,4.65152,19880000.0
2009-02-23 19:05:00,4.64228,4.64967,4.63754,4.64666,45760000.0
2009-02-23 19:10:00,4.65136,4.65136,4.63899,4.64527,25530000.0
2009-02-23 19:15:00,4.64583,4.65755,4.6398,4.64921,21750000.0
2009-02-23 19:20:00,4.64746,4.65794,4.64575,4.65473,27000000.0
2009-02-23 19:25:00,4.64342,4.65554,4.64342,4.65341,15750000.0
2009-02-23 19:30:00,4.65712,4.65712,4.63949,4.64667,29250000.0
2009-02-23 19:35:00,4.64467,4.65169,4.6413,4.64698,21000000.0
2009-02-23 19:40:00,4.62812,4.63701,4.62712,4.63299,32260000.0
2009-02-23 19:45:00,4.63388,4.64561,4.62362,4.64528,24750000.0
2009-02-23 19:50:00,4.63498,4.63535,4.62619,4.63494,12000000.0
2009-02-23 19:55:00,4.61784,4.62215,4.61615,4.62215,9750000.0
2009-02-23 20:00:00,4.62652,4.63551,4.62178,4.63551,3750000.0
2009-02-23 20:05:00,4.634,4.63664,4.62613,4.63499,8250000.0
2009-02-23 20:15:00,4.63066,4.63905,4.62952,4.63217,21000000.0
2009-02-23 20:20:00,4.62946,4.63692,4.62695,4.63177,21000000.0
2009-02-23 20:25:00,4.62739,4.63595,4.61362,4.61929,42000000.0
2009-02-23 20:30:00,4.62378,4.6256,4.61721,4.62492,15000000.0
2009-02-23 20:35:00,4.62492,4.63159,4.61973,4.62498,33750000.0
2009-02-23 20:40:00,4.62736,4.62986,4.61855,4.62357,27000000.0
2009-02-23 20:45:00,4.62292,4.6323,4.61947,4.62723,45000000.0
2009-02-23 20:50:00,4.62716,4.63067,4.61941,4.62506,28500000.0
2009-02-23 20:55:00,4.62129,4.62683,4.61654,4.62331,21000000.0
2009-02-23 21:00:00,4.62167,4.62217,4.61628,4.61628,7500000.0
2009-02-23 21:05:00,4.61958,4.62936,4.60942,4.60942,11250000.0
2009-02-23 21:10:00,4.62253,4.63059,4.61419,4.62063,33750000.0
2009-02-23 21:15:00,4.62449,4.63542,4.61682,4.63399,17630000.0
2009-02-23 21:20:00,4.62705,4.63637,4.62705,4.62864,7500000.0
2009-02-23 21:25:00,4.62781,4.63538,4.62363,4.63526,27000000.0
2009-02-23 21:30:00,4.63182,4.63931,4.62942,4.63507,21000000.0
2009-02-23 21:35:00,4.63425,4.64302,4.62832,4.64155,40500000.0
2009-02-23 21:40:00,4.63832,4.64445,4.63207,4.6419,22500000.0
2009-02-23 21:45:00,4.64358,4.64702,4.63381,4.64385,33000000.0
2009-02-23 21:50:00,4.64304,4.65293,4.63704,4.65293,36000000.0
2009-02-23 21:55:00,4.65323,4.65417,4.64582,4.64788,9000000.0
2009-02-23 22:00:00,4.64942,4.65711,4.6449,4.65691,48000000.0
2009-02-23 22:05:00,4.6563,4.65805,4.64346,4.65193,34500000.0
2009-02-23 22:10:00,4.64811,4.65873,4.64541,4.65393,27000000.0
2009-02-23 22:15:00,4.64972,4.65721,4.64732,4.65297,21000000.0
2009-02-23 22:20:00,4.64834,4.65776,4.6475,4.65122,21000000.0
2009-02-23 22:30:00,4.64932,4.65681,4.64692,4.65257,21000000.0
2009-02-23 22:35:00,4.64862,4.65564,4.64668,4.65099,21000000.0
2009-02-23 22:45:00,4.64972,4.65721,4.64732,4.65297,21000000.0
2009-02-23 22:55:00,4.65446,4.65491,4.64384,4.65319,15380000.0
2009-02-23 23:00:00,4.65263,4.65584,4.63408,4.63981,40130000.0
2009-02-23 23:05:00,4.63818,4.64524,4.63606,4.64021,21000000.0
2009-02-23 23:10:00,4.63702,4.64451,4.63462,4.64027,21000000.0
2009-02-23 23:15:00,4.64482,4.64621,4.63295,4.64353,33020000.0
2009-02-23 23:20:00,4.64142,4.64461,4.63373,4.64018,31530000.0
2009-02-23 23:25:00,4.64036,4.64865,4.63545,4.63733,28500000.0
2009-02-23 23:30:00,4.63856,4.64786,4.63347,4.64275,48000000.0
2009-02-23 23:35:00,4.6382,4.6382,4.63806,4.63806,1500000.0
2009-02-23 23:40:00,4.64337,4.64701,4.63493,4.6405,22500000.0
2009-02-23 23:45:00,4.63778,4.64682,4.63431,4.64124,32250000.0
2009-02-23 23:50:00,4.64333,4.65374,4.64076,4.65303,27000000.0
2009-02-23 23:55:00,4.64913,4.65004,4.63935,4.64953,20250000.0
2009-02-24 00:00:00,4.64542,4.65434,4.63817,4.64531,45750000.0
2009-02-24 00:05:00,4.64195,4.6515,4.64027,4.64488,43500000.0
2009-02-24 00:10:00,4.64307,4.65095,4.64124,4.6446,21000000.0
2009-02-24 00:15:00,4.64482,4.65231,4.64242,4.64807,21000000.0
2009-02-24 00:20:00,4.64482,4.65032,4.64062,4.6458,24750000.0
2009-02-24 00:30:00,4.64352,4.65101,4.64112,4.64788,24750000.0
2009-02-24 00:40:00,4.6425,4.6524,4.63912,4.64771,27000000.0
2009-02-24 00:45:00,4.64292,4.65041,4.64052,4.64617,21000000.0
2009-02-24 00:55:00,4.64194,4.65032,4.63946,4.64629,21000000.0
2009-02-24 01:00:00,4.64553,4.65006,4.64142,4.65006,3750000.0
2009-02-24 01:05:00,4.64226,4.64979,4.63702,4.64519,21000000.0
2009-02-24 01:10:00,4.64838,4.64838,4.63962,4.64826,6000000.0
2009-02-24 01:15:00,4.64553,4.64553,4.64092,4.64092,1500000.0
2009-02-24 01:30:00,4.63352,4.64101,4.63112,4.63677,21000000.0
2009-02-24 01:45:00,4.64082,4.64647,4.64082,4.64493,2250000.0
2009-02-24 01:50:00,4.64225,4.65091,4.63917,4.64623,30760000.0
2009-02-24 01:55:00,4.6452,4.64873,4.6376,4.63878,22890000.0
2009-02-24 02:00:00,4.64097,4.64737,4.6336,4.64161,43130000.0
2009-02-24 02:05:00,4.64641,4.64882,4.63681,4.64381,45770000.0
2009-02-24 02:10:00,4.64601,4.64716,4.6342,4.63856,45750000.0
2009-02-24 02:15:00,4.6488,4.6488,4.63565,4.64366,25510000.0
2009-02-24 02:20:00,4.64002,4.64678,4.63478,4.64527,25500000.0
2009-02-24 02:25:00,4.64181,4.64975,4.63422,4.64209,44630000.0
2009-02-24 02:30:00,4.64287,4.64921,4.6365,4.64428,43510000.0
2009-02-24 02:35:00,4.64548,4.64862,4.63637,4.64168,31130000.0
2009-02-24 02:40:00,4.64476,4.64981,4.63632,4.64489,47630000.0
2009-02-24 02:45:00,4.64707,4.65512,4.644,4.65384,27000000.0
2009-02-24 02:50:00,4.65589,4.66482,4.64599,4.66482,46510000.0
2009-02-24 02:55:00,4.66367,4.66434,4.6515,4.6545,20250000.0
2009-02-24 03:00:00,4.65852,4.66601,4.65612,4.66043,42000000.0
2009-02-24 03:05:00,4.65686,4.66624,4.65545,4.66061,21000000.0
2009-02-24 03:15:00,4.65877,4.66904,4.65586,4.66112,21000000.0
2009-02-24 03:30:00,4.65862,4.66853,4.65649,4.66093,21000000.0
2009-02-24 03:45:00,4.65922,4.66671,4.65682,4.66247,21000000.0
2009-02-24 03:55:00,4.6589,4.66586,4.65698,4.66011,21000000.0
2009-02-24 04:00:00,4.65902,4.66651,4.65662,4.66227,21000000.0
2009-02-24 04:15:00,4.65872,4.66621,4.65632,4.66197,21000000.0
2009-02-24 04:30:00,4.65982,4.66731,4.65742,4.66307,21000000.0
2009-02-24 04:35:00,4.66141,4.66281,4.65583,4.65583,6000000.0
2009-02-24 04:45:00,4.66498,4.66611,4.65622,4.66187,22880000.0
2009-02-24 05:00:00,4.65912,4.66661,4.65672,4.66237,21000000.0
2009-02-24 05:15:00,4.65912,4.66661,4.65672,4.66237,21000000.0
2009-02-24 05:30:00,4.66022,4.66771,4.65782,4.66347,21000000.0
2009-02-24 05:45:00,4.65902,4.66651,4.65662,4.66227,21000000.0
2009-02-24 05:55:00,4.65854,4.66676,4.65675,4.66107,42000000.0
2009-02-24 06:00:00,4.66162,4.66284,4.65926,4.65926,3000000.0
2009-02-24 06:05:00,4.65856,4.66699,4.65811,4.66129,21000000.0
2009-02-24 06:10:00,4.65715,4.66412,4.65663,4.65663,4500000.0
2009-02-24 06:15:00,4.65853,4.66536,4.65513,4.66007,24000000.0
2009-02-24 06:20:00,4.65532,4.66345,4.65334,4.65839,21000000.0
2009-02-24 06:25:00,4.65623,4.66068,4.652,4.65613,4500000.0
2009-02-24 06:30:00,4.65662,4.66411,4.65422,4.65987,21000000.0
2009-02-24 06:40:00,4.65763,4.66063,4.65215,4.65762,3000000.0
2009-02-24 06:45:00,4.65442,4.66007,4.65442,4.66007,1500000.0
2009-02-24 07:00:00,4.65682,4.66431,4.65442,4.65865,24750000.0
2009-02-24 07:05:00,4.65742,4.66475,4.6534,4.65874,42000000.0
2009-02-24 07:10:00,4.6554,4.66468,4.65257,4.6601,34500000.0
2009-02-24 07:15:00,4.66516,4.66894,4.65685,4.66433,33000000.0
2009-02-24 07:20:00,4.66365,4.67225,4.6599,4.66464,21000000.0
2009-02-24 07:25:00,4.6598,4.66521,4.6598,4.66521,1500000.0
2009-02-24 07:30:00,4.66152,4.67401,4.65912,4.66282,49500000.0
2009-02-24 07:35:00,4.66232,4.6688,4.65944,4.66633,13500000.0
2009-02-24 07:40:00,4.66714,4.6741,4.65666,4.66689,32250000.0
2009-02-24 07:45:00,4.66951,4.66968,4.65902,4.66894,36000000.0
2009-02-24 07:50:00,4.66325,4.67191,4.66205,4.66614,21000000.0
2009-02-24 08:00:00,4.66289,4.67155,4.65819,4.66709,48000000.0
2009-02-24 08:05:00,4.66927,4.67138,4.66124,4.6665,15000000.0
2009-02-24 08:10:00,4.66662,4.6733,4.66453,4.66834,21000000.0
2009-02-24 08:15:00,4.66652,4.67401,4.66412,4.66977,21000000.0
2009-02-24 08:20:00,4.66589,4.67405,4.66423,4.66889,21000000.0
2009-02-24 08:25:00,4.66743,4.66743,4.66743,4.66743,750000.0
2009-02-24 08:30:00,4.66732,4.67481,4.66492,4.67057,21000000.0
2009-02-24 08:45:00,4.66967,4.6718,4.66648,4.66956,6400000.0
2009-02-24 08:50:00,4.67194,4.67194,4.66363,4.66583,8250000.0
2009-02-24 08:55:00,4.67618,4.68454,4.6653,4.67824,37900000.0
2009-02-24 09:00:00,4.67829,4.68207,4.67067,4.67703,30010000.0
2009-02-24 09:05:00,4.67148,4.68287,4.67091,4.67742,32640000.0
2009-02-24 09:10:00,4.67336,4.68322,4.65492,4.66112,33780000.0
2009-02-24 09:15:00,4.66084,4.66339,4.64825,4.64846,24380000.0
2009-02-24 09:20:00,4.65045,4.65875,4.64855,4.65036,26250000.0
2009-02-24 09:25:00,4.65105,4.6572,4.6419,4.65409,41310000.0
2009-02-24 09:30:00,4.65408,4.66411,4.64306,4.65548,33420000.0
2009-02-24 09:35:00,4.65873,4.65876,4.64511,4.64976,26300000.0
2009-02-24 09:40:00,4.6513,4.6585,4.64561,4.65594,33440000.0
2009-02-24 09:45:00,4.65912,4.66001,4.64702,4.65873,23660000.0
2009-02-24 09:50:00,4.65992,4.66186,4.64588,4.6464,37520000.0
2009-02-24 09:55:00,4.65569,4.65958,4.64536,4.65634,33750000.0
2009-02-24 10:00:00,4.65442,4.66014,4.64501,4.65085,32660000.0
2009-02-24 10:05:00,4.64863,4.65068,4.63767,4.64166,33380000.0
2009-02-24 10:10:00,4.63601,4.64043,4.62494,4.62928,28910000.0
2009-02-24 10:15:00,4.62996,4.64148,4.62351,4.64076,36010000.0
2009-02-24 10:20:00,4.63385,4.64882,4.63198,4.64308,62270000.0
2009-02-24 10:25:00,4.64349,4.65154,4.63696,4.64974,34150000.0
2009-02-24 10:30:00,4.64761,4.66794,4.64274,4.65754,58140000.0
2009-02-24 10:35:00,4.6562,4.66209,4.65012,4.65858,47280000.0
2009-02-24 10:40:00,4.656,4.66532,4.65244,4.66192,33390000.0
2009-02-24 10:45:00,4.6572,4.66255,4.64751,4.65705,31530000.0
2009-02-24 10:50:00,4.65688,4.66173,4.64846,4.65664,32270000.0
2009-02-24 10:55:00,4.66153,4.66153,4.64783,4.65373,35650000.0
2009-02-24 11:00:00,4.65797,4.66351,4.64642,4.6573,37150000.0
2009-02-24 11:05:00,4.65862,4.67071,4.65156,4.66147,34130000.0
2009-02-24 11:10:00,4.67047,4.67594,4.66425,4.66502,36010000.0
2009-02-24 11:15:00,4.66871,4.67351,4.65669,4.6632,39770000.0
2009-02-24 11:20:00,4.65387,4.66498,4.65271,4.66238,39760000.0
2009-02-24 11:25:00,4.6626,4.67062,4.65151,4.66308,31900000.0
2009-02-24 11:30:00,4.66842,4.66998,4.65756,4.66273,33030000.0
2009-02-24 11:35:00,4.66792,4.67051,4.65514,4.65514,41270000.0
2009-02-24 11:40:00,4.65932,4.66987,4.65647,4.66671,42400000.0
2009-02-24 11:45:00,4.66743,4.67202,4.65712,4.66594,36770000.0
2009-02-24 11:50:00,4.66768,4.67316,4.66255,4.66631,36760000.0
2009-02-24 11:55:00,4.67057,4.6864,4.67018,4.68273,30020000.0
2009-02-24 12:00:00,4.68063,4.68673,4.67571,4.6828,51020000.0
2009-02-24 12:05:00,4.67666,4.69987,4.67666,4.69359,34890000.0
2009-02-24 12:10:00,4.68569,4.69268,4.68168,4.68737,33000000.0
2009-02-24 12:15:00,4.68951,4.69427,4.67488,4.69287,42770000.0
2009-02-24 12:20:00,4.693,4.69394,4.6815,4.68564,39780000.0
2009-02-24 12:25:00,4.68108,4.69226,4.67937,4.69226,36410000.0
2009-02-24 12:30:00,4.68235,4.69247,4.6781,4.68595,46900000.0
2009-02-24 12:35:00,4.68698,4.68698,4.67036,4.67505,36390000.0
2009-02-24 12:40:00,4.68203,4.68338,4.67061,4.67959,38280000.0
2009-02-24 12:45:00,4.68617,4.69033,4.67788,4.67988,56650000.0
2009-02-24 12:50:00,4.68334,4.68413,4.66823,4.67577,34520000.0
2009-02-24 12:55:00,4.68041,4.68269,4.67091,4.68095,37890000.0
2009-02-24 13:00:00,4.67456,4.68611,4.67098,4.6756,41260000.0
2009-02-24 13:05:00,4.67499,4.67999,4.66938,4.6743,30400000.0
2009-02-24 13:10:00,4.67812,4.68016,4.66507,4.67541,30760000.0
2009-02-24 13:15:00,4.67779,4.68204,4.6644,4.67264,35260000.0
2009-02-24 13:20:00,4.67612,4.68391,4.66742,4.67693,35650000.0
2009-02-24 13:25:00,4.67534,4.67754,4.66424,4.66972,37150000.0
2009-02-24 13:30:00,4.66852,4.6822,4.66412,4.676,44270000.0
2009-02-24 13:35:00,4.6768,4.68333,4.6689,4.68333,52910000.0
2009-02-24 13:40:00,4.67441,4.68637,4.67441,4.67815,40150000.0
2009-02-24 13:45:00,4.6841,4.68688,4.67234,4.68503,39390000.0
2009-02-24 13:50:00,4.68439,4.68687,4.67692,4.68596,41280000.0
2009-02-24 13:55:00,4.68373,4.69047,4.67417,4.69047,38260000.0
2009-02-24 14:00:00,4.68942,4.69116,4.67798,4.68307,38650000.0
2009-02-24 14:05:00,4.68686,4.69276,4.67723,4.6857,57390000.0
2009-02-24 14:10:00,4.68457,4.68889,4.67368,4.67868,33380000.0
2009-02-24 14:15:00,4.68526,4.68816,4.67335,4.68181,30030000.0
2009-02-24 14:20:00,4.67755,4.68227,4.67208,4.68117,36390000.0
2009-02-24 14:25:00,4.67693,4.68725,4.66841,4.67674,38270000.0
2009-02-24 14:30:00,4.68336,4.68496,4.67257,4.68165,38650000.0
2009-02-24 14:35:00,4.67633,4.68315,4.67041,4.67626,36020000.0
2009-02-24 14:40:00,4.67863,4.68519,4.6722,4.68075,36010000.0
2009-02-24 14:45:00,4.68186,4.68451,4.67315,4.68152,35640000.0
2009-02-24 14:50:00,4.67547,4.684,4.6702,4.67759,44270000.0
2009-02-24 14:55:00,4.67631,4.68095,4.66605,4.6759,57780000.0
2009-02-24 15:00:00,4.67821,4.67993,4.66539,4.67312,47660000.0
2009-02-24 15:05:00,4.67203,4.6817,4.66477,4.6742,37920000.0
2009-02-24 15:10:00,4.67841,4.68273,4.66191,4.66191,29270000.0
2009-02-24 15:15:00,4.66233,4.67666,4.66232,4.67263,34900000.0
2009-02-24 15:20:00,4.67514,4.67658,4.66305,4.67146,31880000.0
2009-02-24 15:25:00,4.67419,4.67732,4.66587,4.67519,41640000.0
2009-02-24 15:30:00,4.67602,4.67602,4.66246,4.66745,31900000.0
2009-02-24 15:35:00,4.67042,4.68593,4.65967,4.68421,30760000.0
2009-02-24 15:40:00,4.67081,4.68702,4.67081,4.68296,55520000.0
2009-02-24 15:45:00,4.68458,4.70014,4.6761,4.68849,46140000.0
2009-02-24 15:50:00,4.68402,4.69038,4.67327,4.67327,32260000.0
2009-02-24 15:55:00,4.67904,4.69227,4.67174,4.68133,31520000.0
2009-02-24 16:00:00,4.68816,4.69216,4.67783,4.67783,44270000.0
2009-02-24 16:05:00,4.67788,4.68103,4.66794,4.676,29270000.0
2009-02-24 16:10:00,4.67026,4.67881,4.66246,4.66483,38640000.0
2009-02-24 16:15:00,4.67622,4.68338,4.66558,4.68261,34520000.0
2009-02-24 16:20:00,4.68302,4.68726,4.67106,4.67915,46160000.0
2009-02-24 16:25:00,4.67285,4.68703,4.66903,4.68342,49160000.0
2009-02-24 16:30:00,4.68662,4.68885,4.67385,4.68207,39400000.0
2009-02-24 16:35:00,4.68272,4.6844,4.66128,4.66983,28140000.0
2009-02-24 16:40:00,4.67053,4.67151,4.65757,4.66262,36010000.0
2009-02-24 16:45:00,4.66966,4.67329,4.65495,4.65714,42410000.0
2009-02-24 16:50:00,4.66117,4.66695,4.64759,4.6586,33020000.0
2009-02-24 16:55:00,4.65637,4.66883,4.65121,4.66492,40160000.0
2009-02-24 17:00:00,4.6647,4.67926,4.6546,4.67544,44680000.0
2009-02-24 17:05:00,4.67827,4.68254,4.66833,4.67697,33770000.0
2009-02-24 17:10:00,4.67483,4.67611,4.66409,4.67458,34890000.0
2009-02-24 17:15:00,4.67043,4.67836,4.66596,4.67721,41670000.0
2009-02-24 17:20:00,4.67311,4.6777,4.66842,4.67636,32270000.0
2009-02-24 17:25:00,4.6753,4.67687,4.66354,4.6741,31130000.0
2009-02-24 17:30:00,4.67552,4.67552,4.65368,4.66208,34150000.0
2009-02-24 17:35:00,4.66346,4.66833,4.65113,4.66277,36390000.0
2009-02-24 17:40:00,4.65448,4.66101,4.64909,4.65872,39800000.0
2009-02-24 17:45:00,4.65353,4.65804,4.6431,4.6481,38660000.0
2009-02-24 17:50:00,4.64455,4.65207,4.63252,4.65015,31520000.0
2009-02-24 17:55:00,4.64022,4.65123,4.64022,4.64585,26270000.0
2009-02-24 18:00:00,4.64305,4.64772,4.62768,4.63435,33780000.0
2009-02-24 18:05:00,4.63645,4.65098,4.62803,4.64866,37890000.0
2009-02-24 18:10:00,4.64453,4.65161,4.63831,4.64934,32270000.0
2009-02-24 18:15:00,4.65106,4.65615,4.64209,4.64773,50280000.0
2009-02-24 18:20:00,4.6448,4.65267,4.63716,4.64328,30400000.0
2009-02-24 18:25:00,4.64162,4.65161,4.63343,4.64471,48040000.0
2009-02-24 18:30:00,4.64453,4.65067,4.63603,4.64401,51400000.0
2009-02-24 18:35:00,4.64044,4.65131,4.63789,4.64791,35630000.0
2009-02-24 18:40:00,4.64874,4.64874,4.63476,4.63667,34520000.0
2009-02-24 18:45:00,4.64815,4.64969,4.63719,4.64969,32270000.0
2009-02-24 18:50:00,4.64901,4.6595,4.64475,4.65247,33380000.0
2009-02-24 18:55:00,4.65202,4.66108,4.64377,4.65735,33760000.0
2009-02-24 19:00:00,4.6553,4.66158,4.64829,4.65474,31900000.0
2009-02-24 19:05:00,4.64929,4.65912,4.64501,4.65406,48020000.0
2009-02-24 19:10:00,4.64576,4.65928,4.64576,4.65077,36770000.0
2009-02-24 19:15:00,4.65623,4.65812,4.64661,4.6563,29650000.0
2009-02-24 19:20:00,4.65272,4.66348,4.64474,4.65348,28880000.0
2009-02-24 19:25:00,4.6527,4.66016,4.64393,4.65957,38260000.0
2009-02-24 19:30:00,4.65954,4.66136,4.64264,4.65781,52130000.0
2009-02-24 19:35:00,4.65373,4.66141,4.63218,4.63459,73510000.0
2009-02-24 19:40:00,4.63097,4.63976,4.62665,4.63492,46520000.0
2009-02-24 19:45:00,4.637,4.63839,4.61902,4.62577,58140000.0
2009-02-24 19:50:00,4.62301,4.62971,4.61064,4.61695,40510000.0
2009-02-24 19:55:00,4.62157,4.62765,4.61079,4.623,38250000.0
2009-02-24 20:00:00,4.6239,4.62699,4.61112,4.6205,31130000.0
2009-02-24 20:05:00,4.61268,4.62513,4.60666,4.61239,64880000.0
2009-02-24 20:10:00,4.61339,4.62695,4.60951,4.61772,49140000.0
2009-02-24 20:15:00,4.62283,4.62802,4.61269,4.61941,53260000.0
2009-02-24 20:20:00,4.61562,4.62554,4.60953,4.61311,32630000.0
2009-02-24 20:25:00,4.61463,4.62335,4.60995,4.60995,40880000.0
2009-02-24 20:30:00,4.61705,4.62453,4.60895,4.61396,31130000.0
2009-02-24 20:35:00,4.61736,4.62292,4.60948,4.61714,40140000.0
2009-02-24 20:40:00,4.61272,4.62475,4.60924,4.61266,36390000.0
2009-02-24 20:45:00,4.62326,4.62326,4.60191,4.60693,54000000.0
2009-02-24 20:50:00,4.60794,4.62738,4.60376,4.62429,31510000.0
2009-02-24 20:55:00,4.62765,4.63645,4.61028,4.61409,55510000.0
2009-02-24 21:00:00,4.61973,4.63449,4.60713,4.61643,57760000.0
2009-02-24 21:05:00,4.61679,4.61921,4.60696,4.61803,43890000.0
2009-02-24 21:10:00,4.61701,4.61907,4.60736,4.6155,39010000.0
2009-02-24 21:15:00,4.6167,4.61822,4.6071,4.61338,34890000.0
2009-02-24 21:20:00,4.61154,4.62086,4.60572,4.61168,47270000.0
2009-02-24 21:25:00,4.61465,4.626,4.6066,4.61423,55510000.0
2009-02-24 21:30:00,4.61665,4.62194,4.6089,4.62079,36000000.0
2009-02-24 21:35:00,4.61416,4.62096,4.61164,4.61428,27780000.0
2009-02-24 21:40:00,4.6196,4.61979,4.60921,4.61713,31140000.0
2009-02-24 21:45:00,4.61972,4.61972,4.60719,4.60925,60020000.0
2009-02-24 21:50:00,4.60687,4.6226,4.60522,4.61656,49900000.0
2009-02-24 21:55:00,4.61438,4.62025,4.60819,4.6149,51380000.0
2009-02-24 22:00:00,4.62111,4.62111,4.60651,4.6069,37880000.0
2009-02-24 22:05:00,4.6068,4.61625,4.60426,4.61443,30760000.0
2009-02-24 22:10:00,4.61336,4.61769,4.60511,4.61072,54000000.0
2009-02-24 22:15:00,4.61651,4.6174,4.60203,4.61094,19510000.0
2009-02-24 22:20:00,4.61259,4.61581,4.60349,4.6139,46520000.0
2009-02-24 22:25:00,4.61369,4.61603,4.60243,4.61486,41260000.0
2009-02-24 22:30:00,4.61816,4.61816,4.60635,4.61553,27010000.0
2009-02-24 22:35:00,4.61404,4.61855,4.60389,4.61045,45390000.0
2009-02-24 22:40:00,4.61451,4.62041,4.6079,4.61334,44260000.0
2009-02-24 22:45:00,4.61371,4.61772,4.60653,4.60715,30770000.0
2009-02-24 22:50:00,4.61519,4.61666,4.60116,4.60939,43130000.0
2009-02-24 22:55:00,4.61039,4.61745,4.60621,4.6148,36380000.0
2009-02-24 23:00:00,4.61941,4.62705,4.60961,4.61998,52900000.0
2009-02-24 23:05:00,4.61498,4.62603,4.61198,4.62281,42770000.0
2009-02-24 23:10:00,4.61596,4.62488,4.61249,4.61656,66770000.0
2009-02-24 23:15:00,4.62567,4.62617,4.61361,4.61361,43140000.0
2009-02-24 23:20:00,4.61951,4.62686,4.61325,4.62522,32260000.0
2009-02-24 23:25:00,4.62309,4.62583,4.61274,4.61341,48760000.0
2009-02-24 23:30:00,4.61919,4.62577,4.61626,4.62232,21380000.0
2009-02-24 23:35:00,4.61481,4.62515,4.60922,4.62364,44630000.0
2009-02-24 23:40:00,4.62048,4.6279,4.61301,4.61918,53250000.0
2009-02-24 23:45:00,4.61566,4.62747,4.61108,4.62269,60410000.0
2009-02-24 23:50:00,4.61695,4.62592,4.61264,4.61913,39770000.0
2009-02-24 23:55:00,4.62207,4.62708,4.61295,4.61717,28510000.0
2009-02-25 00:00:00,4.61857,4.62578,4.60953,4.61861,66020000.0
2009-02-25 00:05:00,4.61864,4.62516,4.61297,4.62001,48390000.0
2009-02-25 00:10:00,4.621,4.62558,4.60664,4.61048,40890000.0
2009-02-25 00:15:00,4.61779,4.61986,4.60418,4.61459,26250000.0
2009-02-25 00:20:00,4.61426,4.61733,4.60806,4.61167,32250000.0
2009-02-25 00:25:00,4.60613,4.63885,4.60613,4.61833,27750000.0
2009-02-25 00:30:00,4.62021,4.62927,4.60862,4.62064,43500000.0
2009-02-25 00:35:00,4.61412,4.62986,4.60778,4.62532,51000000.0
2009-02-25 00:40:00,4.62425,4.63119,4.60813,4.60813,14250000.0
2009-02-25 00:45:00,4.62953,4.62953,4.61629,4.62487,30000000.0
2009-02-25 00:50:00,4.62922,4.62922,4.61595,4.62494,24000000.0
2009-02-25 00:55:00,4.61987,4.62422,4.60183,4.60938,44290000.0
2009-02-25 01:00:00,4.6084,4.61396,4.59797,4.61002,20260000.0
2009-02-25 01:05:00,4.60244,4.61781,4.58969,4.59971,45750000.0
2009-02-25 01:10:00,4.59138,4.60254,4.58878,4.59822,39000000.0
2009-02-25 01:15:00,4.59984,4.60444,4.59322,4.59887,48750000.0
2009-02-25 01:20:00,4.60246,4.60368,4.5927,4.60152,20250000.0
2009-02-25 01:25:00,4.60178,4.60559,4.59285,4.59629,38250000.0
2009-02-25 01:30:00,4.60403,4.6048,4.59069,4.59989,42000000.0
2009-02-25 01:35:00,4.60208,4.6081,4.59331,4.60079,36750000.0
2009-02-25 01:40:00,4.59994,4.60664,4.59304,4.60005,37500000.0
2009-02-25 01:45:00,4.59814,4.60501,4.59762,4.60051,9750000.0
2009-02-25 01:50:00,4.6018,4.60675,4.59432,4.60498,43140000.0
2009-02-25 01:55:00,4.60291,4.60777,4.59389,4.59738,25130000.0
2009-02-25 02:00:00,4.5909,4.61388,4.59088,4.59372,46500000.0
2009-02-25 02:05:00,4.59933,4.60299,4.58902,4.59382,50250000.0
2009-02-25 02:10:00,4.59769,4.59899,4.58843,4.59668,48020000.0
2009-02-25 02:15:00,4.60024,4.60024,4.58162,4.58736,20630000.0
2009-02-25 02:20:00,4.58652,4.59754,4.58639,4.59452,22880000.0
2009-02-25 02:25:00,4.593,4.60087,4.58386,4.58859,53280000.0
2009-02-25 02:30:00,4.58638,4.59646,4.57959,4.59029,51010000.0
2009-02-25 02:35:00,4.58385,4.59526,4.58343,4.59363,26260000.0
2009-02-25 02:40:00,4.59311,4.59624,4.58374,4.59107,36760000.0
2009-02-25 02:45:00,4.59701,4.59802,4.59077,4.59179,13500000.0
2009-02-25 02:50:00,4.59565,4.59778,4.58431,4.58909,44250000.0
2009-02-25 02:55:00,4.59441,4.59784,4.58598,4.5915,27000000.0
2009-02-25 03:00:00,4.59233,4.59967,4.58571,4.59436,54000000.0
2009-02-25 03:05:00,4.59378,4.59568,4.58285,4.58999,38630000.0
2009-02-25 03:10:00,4.58985,4.60831,4.58985,4.60785,21380000.0
2009-02-25 03:15:00,4.60964,4.61742,4.60219,4.60899,43500000.0
2009-02-25 03:20:00,4.60833,4.61554,4.59959,4.60993,33010000.0
2009-02-25 03:25:00,4.60588,4.61357,4.60177,4.60821,47640000.0
2009-02-25 03:30:00,4.60921,4.61497,4.60027,4.61023,46130000.0
2009-02-25 03:35:00,4.61018,4.61281,4.60146,4.60993,28880000.0
2009-02-25 03:40:00,4.60334,4.61478,4.60007,4.60847,69390000.0
2009-02-25 03:45:00,4.60044,4.61359,4.599,4.61188,46880000.0
2009-02-25 03:50:00,4.60322,4.61294,4.5997,4.60526,43880000.0
2009-02-25 03:55:00,4.61146,4.61356,4.60062,4.6112,37510000.0
2009-02-25 04:00:00,4.61212,4.61755,4.59965,4.6065,31500000.0
2009-02-25 04:05:00,4.60724,4.61355,4.59988,4.60795,52130000.0
2009-02-25 04:10:00,4.61202,4.61507,4.60231,4.60847,44630000.0
2009-02-25 04:15:00,4.61385,4.61452,4.60103,4.60591,43880000.0
2009-02-25 04:20:00,4.61003,4.61444,4.59991,4.60467,32250000.0
2009-02-25 04:25:00,4.60399,4.61321,4.60062,4.60171,45760000.0
2009-02-25 04:30:00,4.60604,4.61239,4.59877,4.6053,31500000.0
2009-02-25 04:35:00,4.60748,4.612,4.60127,4.6035,33750000.0
2009-02-25 04:40:00,4.6062,4.6142,4.60053,4.60582,40140000.0
2009-02-25 04:45:00,4.60615,4.6151,4.59932,4.60898,55880000.0
2009-02-25 04:50:00,4.6111,4.61241,4.59911,4.60625,27010000.0
2009-02-25 04:55:00,4.6027,4.61264,4.5989,4.60668,65260000.0
2009-02-25 05:00:00,4.61106,4.61274,4.59993,4.61015,25510000.0
2009-02-25 05:05:00,4.61025,4.61141,4.60152,4.6102,33750000.0
2009-02-25 05:10:00,4.60372,4.61606,4.6005,4.6096,27750000.0
2009-02-25 05:15:00,4.60972,4.61393,4.5992,4.60736,39000000.0
2009-02-25 05:20:00,4.61044,4.61794,4.60541,4.60541,18750000.0
2009-02-25 05:25:00,4.6151,4.61902,4.60855,4.61374,60000000.0
2009-02-25 05:30:00,4.61426,4.61965,4.6072,4.6162,39000000.0
2009-02-25 05:35:00,4.61662,4.61925,4.60529,4.61358,48750000.0
2009-02-25 05:40:00,4.61045,4.61836,4.60583,4.61247,45750000.0
2009-02-25 05:45:00,4.6166,4.61785,4.60243,4.6105,46500000.0
2009-02-25 05:50:00,4.61464,4.62043,4.60484,4.61798,46500000.0
2009-02-25 05:55:00,4.61719,4.62044,4.60682,4.61147,56250000.0
2009-02-25 06:00:00,4.61498,4.61881,4.6058,4.61271,41250000.0
2009-02-25 06:05:00,4.61322,4.61899,4.60143,4.614,48000000.0
2009-02-25 06:10:00,4.61704,4.6229,4.60487,4.61518,42000000.0
2009-02-25 06:15:00,4.61539,4.62304,4.60448,4.61539,60750000.0
2009-02-25 06:20:00,4.61333,4.61786,4.60183,4.61221,59250000.0
2009-02-25 06:25:00,4.60852,4.61924,4.60387,4.60809,53250000.0
2009-02-25 06:30:00,4.60298,4.61549,4.60121,4.60508,39000000.0
2009-02-25 06:35:00,4.60942,4.6192,4.6008,4.60827,30750000.0
2009-02-25 06:40:00,4.60418,4.61983,4.60274,4.61108,60750000.0
2009-02-25 06:45:00,4.61019,4.61614,4.59907,4.60737,48000000.0
2009-02-25 06:50:00,4.61223,4.61999,4.60033,4.61658,45000000.0
2009-02-25 06:55:00,4.60718,4.61874,4.60279,4.61874,42750000.0
2009-02-25 07:00:00,4.61348,4.61976,4.60729,4.60975,43500000.0
2009-02-25 07:05:00,4.6092,4.62131,4.60583,4.60659,62250000.0
2009-02-25 07:10:00,4.60757,4.62093,4.60624,4.61505,44250000.0
2009-02-25 07:15:00,4.61795,4.61904,4.60748,4.61047,45750000.0
2009-02-25 07:20:00,4.61206,4.61807,4.60346,4.61327,44250000.0
2009-02-25 07:25:00,4.60618,4.62307,4.60309,4.60876,35250000.0
2009-02-25 07:30:00,4.6117,4.61822,4.60594,4.61246,60000000.0
2009-02-25 07:35:00,4.61665,4.61738,4.60528,4.61166,42000000.0
2009-02-25 07:40:00,4.61444,4.61769,4.60518,4.61114,51750000.0
2009-02-25 07:45:00,4.61388,4.61693,4.6038,4.61502,30750000.0
2009-02-25 07:50:00,4.61661,4.61711,4.57859,4.58568,42750000.0
2009-02-25 07:55:00,4.58065,4.58829,4.57783,4.58285,36750000.0
2009-02-25 08:00:00,4.58233,4.59252,4.57681,4.58516,57750000.0
2009-02-25 08:05:00,4.58664,4.58958,4.57739,4.58322,42750000.0
2009-02-25 08:10:00,4.58281,4.58624,4.57206,4.5743,40500000.0
2009-02-25 08:15:00,4.57513,4.58077,4.57149,4.57791,39750000.0
2009-02-25 08:20:00,4.57737,4.58303,4.56822,4.57228,33000000.0
2009-02-25 08:25:00,4.56963,4.5786,4.56578,4.5726,55500000.0
2009-02-25 08:30:00,4.57833,4.57854,4.56645,4.57728,27000000.0
2009-02-25 08:35:00,4.57491,4.58256,4.54933,4.54933,43500000.0
2009-02-25 08:40:00,4.55287,4.55425,4.54711,4.55305,22500000.0
2009-02-25 08:45:00,4.55303,4.55762,4.54436,4.55212,28890000.0
2009-02-25 08:50:00,4.55747,4.57517,4.55238,4.57124,53290000.0
2009-02-25 08:55:00,4.57219,4.59762,4.5611,4.58461,38270000.0
2009-02-25 09:00:00,4.58526,4.59,4.57596,4.58872,33780000.0
2009-02-25 09:05:00,4.57762,4.58753,4.57545,4.58294,33010000.0
2009-02-25 09:10:00,4.57656,4.58503,4.57255,4.57933,33410000.0
2009-02-25 09:15:00,4.58027,4.58377,4.55833,4.56056,36410000.0
2009-02-25 09:20:00,4.5653,4.56749,4.55162,4.5642,37890000.0
2009-02-25 09:25:00,4.56075,4.56885,4.54821,4.55907,43530000.0
2009-02-25 09:30:00,4.55761,4.57178,4.54957,4.55934,37900000.0
2009-02-25 09:35:00,4.56563,4.57916,4.56484,4.57723,30770000.0
2009-02-25 09:40:00,4.57552,4.58367,4.56772,4.58196,37160000.0
2009-02-25 09:45:00,4.58537,4.58594,4.57094,4.57729,38270000.0
2009-02-25 09:50:00,4.57694,4.57694,4.55951,4.56476,35660000.0
2009-02-25 09:55:00,4.57473,4.58034,4.56265,4.57787,36790000.0
2009-02-25 10:00:00,4.57525,4.58376,4.57054,4.58309,54770000.0
2009-02-25 10:05:00,4.58499,4.59543,4.57989,4.59066,28890000.0
2009-02-25 10:10:00,4.58906,4.61558,4.58376,4.61057,29640000.0
2009-02-25 10:15:00,4.61343,4.61665,4.60292,4.61622,36390000.0
2009-02-25 10:20:00,4.61142,4.62415,4.60532,4.61973,62640000.0
2009-02-25 10:25:00,4.61836,4.62574,4.60523,4.61049,34890000.0
2009-02-25 10:30:00,4.60838,4.61509,4.592,4.60116,57770000.0
2009-02-25 10:35:00,4.60001,4.6121,4.59611,4.60977,46540000.0
2009-02-25 10:40:00,4.60962,4.61872,4.60282,4.61872,33030000.0
2009-02-25 10:45:00,4.61838,4.62335,4.60943,4.62084,31900000.0
2009-02-25 10:50:00,4.61728,4.61874,4.6053,4.6103,31900000.0
2009-02-25 10:55:00,4.61584,4.61958,4.60655,4.61463,36760000.0
2009-02-25 11:00:00,4.62129,4.63176,4.61307,4.62323,37520000.0
2009-02-25 11:05:00,4.62462,4.63624,4.61643,4.62183,32280000.0
2009-02-25 11:10:00,4.6292,4.63474,4.61776,4.61776,36010000.0
2009-02-25 11:15:00,4.62161,4.62801,4.61003,4.62644,40510000.0
2009-02-25 11:20:00,4.61662,4.63343,4.61662,4.63123,37890000.0
2009-02-25 11:25:00,4.63165,4.63755,4.62179,4.63186,32270000.0
2009-02-25 11:30:00,4.63817,4.64735,4.62907,4.64422,34890000.0
2009-02-25 11:35:00,4.64583,4.64684,4.63107,4.64193,41640000.0
2009-02-25 11:40:00,4.63745,4.64548,4.63258,4.64271,42010000.0
2009-02-25 11:45:00,4.64372,4.64372,4.62404,4.63617,37880000.0
2009-02-25 11:50:00,4.63973,4.64963,4.62829,4.64262,34150000.0
2009-02-25 11:55:00,4.64881,4.65614,4.64149,4.64789,30020000.0
2009-02-25 12:00:00,4.65247,4.65247,4.6294,4.64231,51020000.0
2009-02-25 12:05:00,4.63585,4.64229,4.63197,4.63696,33410000.0
2009-02-25 12:10:00,4.63036,4.63912,4.63036,4.63121,32270000.0
2009-02-25 12:15:00,4.63371,4.63371,4.62045,4.62866,42030000.0
2009-02-25 12:20:00,4.62997,4.63237,4.61673,4.63237,40150000.0
2009-02-25 12:25:00,4.62624,4.63769,4.62524,4.6333,37510000.0
2009-02-25 12:30:00,4.62799,4.64009,4.62123,4.62526,47640000.0
2009-02-25 12:35:00,4.62937,4.63338,4.61957,4.62437,34520000.0
2009-02-25 12:40:00,4.63244,4.63301,4.61478,4.62094,38250000.0
2009-02-25 12:45:00,4.62966,4.63335,4.61808,4.62511,55520000.0
2009-02-25 12:50:00,4.63018,4.63591,4.62025,4.6238,33410000.0
2009-02-25 12:55:00,4.63024,4.63614,4.6199,4.62936,37520000.0
2009-02-25 13:00:00,4.6257,4.63689,4.6241,4.63102,38660000.0
2009-02-25 13:05:00,4.62998,4.63396,4.62039,4.62112,30770000.0
2009-02-25 13:10:00,4.62726,4.62789,4.61457,4.62463,30770000.0
2009-02-25 13:15:00,4.6277,4.63476,4.61837,4.61915,34520000.0
2009-02-25 13:20:00,4.62267,4.63346,4.61764,4.63346,35650000.0
2009-02-25 13:25:00,4.63502,4.63592,4.6193,4.63003,37150000.0
2009-02-25 13:30:00,4.62946,4.63869,4.62036,4.63746,44640000.0
2009-02-25 13:35:00,4.6397,4.64926,4.632,4.64451,53650000.0
2009-02-25 13:40:00,4.63447,4.64312,4.63447,4.63599,39410000.0
2009-02-25 13:45:00,4.64333,4.64341,4.6341,4.64136,35650000.0
2009-02-25 13:50:00,4.64058,4.64251,4.63182,4.64029,41280000.0
2009-02-25 13:55:00,4.63845,4.65512,4.63416,4.65512,38260000.0
2009-02-25 14:00:00,4.65688,4.66187,4.64522,4.6509,37530000.0
2009-02-25 14:05:00,4.65384,4.65694,4.63774,4.64969,56280000.0
2009-02-25 14:10:00,4.64792,4.65939,4.64293,4.6547,32270000.0
2009-02-25 14:15:00,4.65981,4.66899,4.65404,4.66473,32630000.0
2009-02-25 14:20:00,4.6638,4.66956,4.65709,4.66482,36760000.0
2009-02-25 14:25:00,4.65987,4.66895,4.65349,4.66285,39760000.0
2009-02-25 14:30:00,4.67011,4.6703,4.65876,4.66303,38650000.0
2009-02-25 14:35:00,4.6568,4.66889,4.6568,4.6637,35650000.0
2009-02-25 14:40:00,4.66346,4.66857,4.65269,4.66645,34900000.0
2009-02-25 14:45:00,4.66493,4.66667,4.6499,4.66082,35260000.0
2009-02-25 14:50:00,4.65871,4.66519,4.6527,4.66245,43530000.0
2009-02-25 14:55:00,4.66172,4.66275,4.64969,4.65785,56300000.0
2009-02-25 15:00:00,4.65972,4.66111,4.64622,4.64622,48030000.0
2009-02-25 15:05:00,4.64461,4.64768,4.6332,4.64214,38660000.0
2009-02-25 15:10:00,4.6481,4.64975,4.63518,4.64612,28160000.0
2009-02-25 15:15:00,4.6398,4.64998,4.63299,4.63411,37140000.0
2009-02-25 15:20:00,4.63444,4.64115,4.62271,4.63574,34510000.0
2009-02-25 15:25:00,4.63866,4.644,4.63068,4.64173,41640000.0
2009-02-25 15:30:00,4.64067,4.64502,4.62959,4.63037,33380000.0
2009-02-25 15:35:00,4.63549,4.64585,4.62971,4.64306,30760000.0
2009-02-25 15:40:00,4.6395,4.64283,4.62469,4.63226,55140000.0
2009-02-25 15:45:00,4.63105,4.63204,4.613,4.62425,45040000.0
2009-02-25 15:50:00,4.62626,4.63764,4.62133,4.62608,31510000.0
2009-02-25 15:55:00,4.63483,4.63729,4.62622,4.62823,32630000.0
2009-02-25 16:00:00,4.63834,4.64077,4.62763,4.63295,43530000.0
2009-02-25 16:05:00,4.63649,4.63798,4.62479,4.63629,30380000.0
2009-02-25 16:10:00,4.62971,4.63789,4.62228,4.62948,38270000.0
2009-02-25 16:15:00,4.63934,4.63981,4.63004,4.63803,34150000.0
2009-02-25 16:20:00,4.63649,4.64117,4.62599,4.6368,45780000.0
2009-02-25 16:25:00,4.63174,4.64047,4.62659,4.63704,50280000.0
2009-02-25 16:30:00,4.6405,4.6405,4.62908,4.63573,38650000.0
2009-02-25 16:35:00,4.63634,4.64777,4.62689,4.64417,28510000.0
2009-02-25 16:40:00,4.64321,4.65003,4.63579,4.64602,36020000.0
2009-02-25 16:45:00,4.64827,4.65493,4.63589,4.64435,41660000.0
2009-02-25 16:50:00,4.64969,4.65561,4.64388,4.65373,33020000.0
2009-02-25 16:55:00,4.64874,4.65292,4.63818,4.65075,40530000.0
2009-02-25 17:00:00,4.65139,4.66676,4.63685,4.66166,46890000.0
2009-02-25 17:05:00,4.66191,4.67576,4.66191,4.67443,39010000.0
2009-02-25 17:10:00,4.6771,4.68777,4.66818,4.6801,33040000.0
2009-02-25 17:15:00,4.67968,4.68681,4.6707,4.67984,42410000.0
2009-02-25 17:20:00,4.67821,4.68329,4.67157,4.67977,30010000.0
2009-02-25 17:25:00,4.68003,4.6843,4.67119,4.67926,30760000.0
2009-02-25 17:30:00,4.67888,4.67888,4.65421,4.66083,33020000.0
2009-02-25 17:35:00,4.66088,4.67489,4.66088,4.67293,36390000.0
2009-02-25 17:40:00,4.66733,4.67377,4.65893,4.66929,42380000.0
2009-02-25 17:45:00,4.66998,4.67436,4.66127,4.67285,39030000.0
2009-02-25 17:50:00,4.67141,4.69015,4.66755,4.6889,31890000.0
2009-02-25 17:55:00,4.68037,4.69822,4.68037,4.69147,26640000.0
2009-02-25 18:00:00,4.69038,4.69162,4.67089,4.67948,35640000.0
2009-02-25 18:05:00,4.68483,4.69377,4.67306,4.691,36400000.0
2009-02-25 18:10:00,4.68641,4.69414,4.68244,4.69357,31520000.0
2009-02-25 18:15:00,4.69508,4.69508,4.6822,4.6925,52150000.0
2009-02-25 18:20:00,4.68677,4.69464,4.67947,4.69253,30390000.0
2009-02-25 18:25:00,4.6924,4.6925,4.67867,4.68659,47670000.0
2009-02-25 18:30:00,4.68802,4.69502,4.67975,4.69187,51020000.0
2009-02-25 18:35:00,4.68641,4.70095,4.68509,4.69663,34520000.0
2009-02-25 18:40:00,4.69829,4.69872,4.67418,4.68016,33790000.0
2009-02-25 18:45:00,4.69241,4.69241,4.6708,4.68101,33010000.0
2009-02-25 18:50:00,4.68207,4.69201,4.67919,4.68604,31530000.0
2009-02-25 18:55:00,4.68393,4.69736,4.68185,4.69701,33020000.0
2009-02-25 19:00:00,4.69666,4.70576,4.6951,4.69575,28140000.0
2009-02-25 19:05:00,4.69717,4.70484,4.69128,4.70026,45400000.0
2009-02-25 19:10:00,4.69306,4.70447,4.69306,4.69655,29270000.0
2009-02-25 19:15:00,4.70358,4.70519,4.6924,4.70457,33010000.0
2009-02-25 19:20:00,4.70111,4.7099,4.69821,4.70887,33380000.0
2009-02-25 19:25:00,4.70423,4.70892,4.69519,4.70376,23270000.0
2009-02-25 19:30:00,4.70508,4.70508,4.69366,4.70348,30780000.0
2009-02-25 19:35:00,4.69655,4.70813,4.69412,4.70241,61160000.0
2009-02-25 19:40:00,4.70331,4.70592,4.68988,4.70521,43920000.0
2009-02-25 19:45:00,4.70406,4.71134,4.69533,4.70454,37510000.0
2009-02-25 19:50:00,4.70592,4.70696,4.69459,4.70562,32260000.0
2009-02-25 19:55:00,4.70111,4.71272,4.69743,4.71272,28890000.0
2009-02-25 20:00:00,4.70407,4.71335,4.70407,4.71143,25890000.0
2009-02-25 20:05:00,4.70647,4.71406,4.70266,4.71389,44270000.0
2009-02-25 20:10:00,4.71211,4.71514,4.70314,4.70853,46910000.0
2009-02-25 20:15:00,4.70651,4.71883,4.70613,4.7129,39390000.0
2009-02-25 20:20:00,4.71082,4.71759,4.70642,4.70669,24390000.0
2009-02-25 20:25:00,4.71537,4.71641,4.70578,4.70824,27410000.0
2009-02-25 20:30:00,4.7129,4.71932,4.70718,4.71007,30010000.0
2009-02-25 20:35:00,4.71732,4.73374,4.71113,4.72686,39390000.0
2009-02-25 20:40:00,4.72155,4.73139,4.72033,4.72466,30760000.0
2009-02-25 20:45:00,4.72849,4.73053,4.71669,4.72307,38250000.0
2009-02-25 20:50:00,4.72035,4.7227,4.71013,4.71293,19500000.0
2009-02-25 20:55:00,4.71607,4.72757,4.70138,4.71062,36750000.0
2009-02-25 21:00:00,4.71251,4.71768,4.69828,4.71268,39000000.0
2009-02-25 21:05:00,4.71033,4.71719,4.705,4.71005,25500000.0
2009-02-25 21:10:00,4.71717,4.72263,4.70735,4.72172,32270000.0
2009-02-25 21:15:00,4.72094,4.72094,4.70999,4.71855,15000000.0
2009-02-25 21:20:00,4.71326,4.72349,4.70858,4.71491,31130000.0
2009-02-25 21:25:00,4.72212,4.72506,4.70083,4.70387,39760000.0
2009-02-25 21:30:00,4.70646,4.72158,4.70646,4.72158,11630000.0
2009-02-25 21:35:00,4.71522,4.72581,4.71362,4.72441,47250000.0
2009-02-25 21:40:00,4.72085,4.72187,4.71129,4.71922,15750000.0
2009-02-25 21:45:00,4.72144,4.72168,4.7107,4.71833,28500000.0
2009-02-25 21:50:00,4.71694,4.71895,4.70672,4.71458,36750000.0
2009-02-25 21:55:00,4.71463,4.72202,4.71132,4.71617,33750000.0
2009-02-25 22:00:00,4.71232,4.71776,4.70991,4.71248,8250000.0
2009-02-25 22:05:00,4.70832,4.71581,4.70516,4.71386,34500000.0
2009-02-25 22:10:00,4.71252,4.72001,4.71012,4.71577,21000000.0
2009-02-25 22:15:00,4.71352,4.72101,4.70566,4.7143,42000000.0
2009-02-25 22:20:00,4.71206,4.72088,4.7085,4.71691,27000000.0
2009-02-25 22:25:00,4.71894,4.71939,4.69671,4.70102,23250000.0
2009-02-25 22:30:00,4.70258,4.70269,4.68935,4.699,20250000.0
2009-02-25 22:35:00,4.6924,4.70137,4.68554,4.69337,33000000.0
2009-02-25 22:40:00,4.69763,4.69763,4.68272,4.69175,29250000.0
2009-02-25 22:45:00,4.68842,4.69591,4.68602,4.69026,25500000.0
2009-02-25 22:50:00,4.69216,4.69854,4.68612,4.69185,49500000.0
2009-02-25 22:55:00,4.68695,4.69593,4.68409,4.69261,10500000.0
2009-02-25 23:00:00,4.69019,4.69604,4.68493,4.69482,19500000.0
2009-02-25 23:05:00,4.68644,4.69372,4.68199,4.68933,21000000.0
2009-02-25 23:10:00,4.68749,4.69415,4.67948,4.67948,26260000.0
2009-02-25 23:15:00,4.68792,4.68931,4.67402,4.68239,30400000.0
2009-02-25 23:25:00,4.69321,4.69448,4.6836,4.68532,12000000.0
2009-02-25 23:30:00,4.69384,4.69384,4.68495,4.69105,4500000.0
2009-02-25 23:35:00,4.68677,4.69208,4.68224,4.68375,21000000.0
2009-02-25 23:40:00,4.68177,4.68937,4.67939,4.68257,21000000.0
2009-02-25 23:45:00,4.68239,4.69762,4.68181,4.69315,39000000.0
2009-02-25 23:50:00,4.6801,4.68861,4.67853,4.68398,21000000.0
2009-02-25 23:55:00,4.68109,4.68883,4.67742,4.68594,27000000.0
2009-02-26 00:00:00,4.68252,4.69507,4.68012,4.68703,51000000.0
2009-02-26 00:15:00,4.68579,4.69198,4.68208,4.68832,21000000.0
2009-02-26 00:25:00,4.68764,4.70168,4.68539,4.68821,26250000.0
2009-02-26 00:30:00,4.68652,4.69401,4.68226,4.68662,45750000.0
2009-02-26 00:35:00,4.68492,4.69327,4.6828,4.68721,21000000.0
2009-02-26 00:40:00,4.68302,4.69051,4.68002,4.68866,27000000.0
2009-02-26 00:45:00,4.68382,4.69131,4.68142,4.68707,21000000.0
2009-02-26 01:00:00,4.68603,4.69217,4.68163,4.68596,24750000.0
2009-02-26 01:10:00,4.68291,4.69313,4.68174,4.68602,21000000.0
2009-02-26 01:15:00,4.68582,4.68582,4.68073,4.68073,1500000.0
2009-02-26 01:25:00,4.68285,4.69139,4.68009,4.68613,21000000.0
2009-02-26 01:30:00,4.68442,4.69191,4.68202,4.68767,21000000.0
2009-02-26 01:45:00,4.68172,4.68737,4.68172,4.68583,2250000.0
2009-02-26 02:10:00,4.68857,4.69229,4.68215,4.68515,25500000.0
2009-02-26 02:15:00,4.69109,4.69109,4.68737,4.68737,1500000.0
2009-02-26 02:30:00,4.68494,4.69238,4.68161,4.68714,27000000.0
2009-02-26 02:40:00,4.68352,4.6933,4.68158,4.68619,21000000.0
2009-02-26 02:45:00,4.68422,4.69342,4.68182,4.68639,42000000.0
2009-02-26 02:50:00,4.68534,4.69618,4.68534,4.68584,6000000.0
2009-02-26 02:55:00,4.69538,4.69647,4.68426,4.69544,13500000.0
2009-02-26 03:00:00,4.68956,4.69759,4.68454,4.69183,42000000.0
2009-02-26 03:10:00,4.68902,4.69651,4.68662,4.69227,21000000.0
2009-02-26 03:15:00,4.69092,4.69841,4.68852,4.69609,25500000.0
2009-02-26 03:30:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 03:35:00,4.68942,4.69997,4.68547,4.6944,27000000.0
2009-02-26 03:45:00,4.69092,4.69841,4.68852,4.69417,21000000.0
2009-02-26 04:00:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 04:15:00,4.69052,4.69801,4.687,4.69168,42000000.0
2009-02-26 04:20:00,4.69123,4.69484,4.68606,4.69002,6000000.0
2009-02-26 04:30:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 04:45:00,4.69608,4.69721,4.68732,4.68969,26630000.0
2009-02-26 05:00:00,4.69032,4.69781,4.68792,4.69357,21000000.0
2009-02-26 05:15:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 05:20:00,4.68912,4.69661,4.68662,4.69526,27000000.0
2009-02-26 05:30:00,4.69062,4.69811,4.68822,4.69387,21000000.0
2009-02-26 05:45:00,4.69012,4.69761,4.68772,4.69337,21000000.0
2009-02-26 05:50:00,4.69456,4.69505,4.69027,4.69315,3750000.0
2009-02-26 06:00:00,4.69032,4.69781,4.68792,4.69357,21000000.0
2009-02-26 06:05:00,4.6868,4.6951,4.68323,4.69057,21000000.0
2009-02-26 06:15:00,4.69022,4.69771,4.68782,4.69347,21000000.0
2009-02-26 06:20:00,4.68929,4.69647,4.68595,4.69175,21000000.0
2009-02-26 06:30:00,4.69052,4.69801,4.68812,4.69377,21000000.0
2009-02-26 06:40:00,4.68958,4.69797,4.68777,4.69195,21000000.0
2009-02-26 06:45:00,4.69022,4.6978,4.68672,4.69322,42000000.0
2009-02-26 07:00:00,4.69112,4.69861,4.68872,4.69437,21000000.0
2009-02-26 07:05:00,4.68892,4.70242,4.68622,4.69817,28500000.0
2009-02-26 07:10:00,4.69264,4.70182,4.68948,4.69369,23250000.0
2009-02-26 07:15:00,4.69422,4.70171,4.69182,4.69747,21000000.0
2009-02-26 07:30:00,4.69432,4.70181,4.69192,4.69757,21000000.0
2009-02-26 07:45:00,4.69502,4.70251,4.69075,4.69956,48000000.0
2009-02-26 07:50:00,4.69418,4.70282,4.6929,4.69576,24000000.0
2009-02-26 07:55:00,4.69933,4.70454,4.69137,4.69627,22500000.0
2009-02-26 08:00:00,4.69472,4.70221,4.69232,4.69797,21000000.0
2009-02-26 08:05:00,4.69282,4.70031,4.69042,4.69607,21000000.0
2009-02-26 08:10:00,4.69373,4.70248,4.69066,4.69915,28500000.0
2009-02-26 08:15:00,4.69642,4.70749,4.69414,4.70471,24000000.0
2009-02-26 08:20:00,4.70245,4.71113,4.70142,4.70577,21000000.0
2009-02-26 08:25:00,4.70028,4.70872,4.6963,4.70558,21000000.0
2009-02-26 08:30:00,4.70522,4.71366,4.70169,4.70674,21000000.0
2009-02-26 08:35:00,4.70207,4.7128,4.69982,4.70846,48000000.0
2009-02-26 08:40:00,4.70889,4.70889,4.70388,4.70502,3750000.0
2009-02-26 08:45:00,4.707,4.71704,4.70303,4.71363,9010000.0
2009-02-26 08:50:00,4.72091,4.72161,4.71216,4.72116,18400000.0
2009-02-26 08:55:00,4.71482,4.7257,4.71115,4.71115,21780000.0
2009-02-26 09:00:00,4.72157,4.72387,4.71292,4.7184,28500000.0
2009-02-26 09:05:00,4.71284,4.72398,4.70484,4.72042,32640000.0
2009-02-26 09:10:00,4.71421,4.72836,4.71118,4.7182,23250000.0
2009-02-26 09:15:00,4.72403,4.72886,4.71528,4.71842,31140000.0
2009-02-26 09:20:00,4.72761,4.73089,4.71001,4.72097,35280000.0
2009-02-26 09:25:00,4.7199,4.72637,4.71336,4.72291,36020000.0
2009-02-26 09:30:00,4.72134,4.72599,4.71289,4.71868,35660000.0
2009-02-26 09:35:00,4.72251,4.7356,4.7169,4.7337,28890000.0
2009-02-26 09:40:00,4.73596,4.75137,4.73051,4.7387,35290000.0
2009-02-26 09:45:00,4.74109,4.74246,4.72984,4.73403,37900000.0
2009-02-26 09:50:00,4.72743,4.73862,4.72224,4.72953,34900000.0
2009-02-26 09:55:00,4.73685,4.73877,4.7256,4.73486,38640000.0
2009-02-26 10:00:00,4.7291,4.7358,4.71534,4.71985,54770000.0
2009-02-26 10:05:00,4.71534,4.72025,4.7058,4.71931,23270000.0
2009-02-26 10:10:00,4.71611,4.72308,4.70962,4.71022,30010000.0
2009-02-26 10:15:00,4.71267,4.72657,4.7093,4.71844,36010000.0
2009-02-26 10:20:00,4.7105,4.71702,4.70347,4.71076,61900000.0
2009-02-26 10:25:00,4.70927,4.71293,4.69369,4.69781,34160000.0
2009-02-26 10:30:00,4.69666,4.71135,4.69105,4.7049,57410000.0
2009-02-26 10:35:00,4.7045,4.71189,4.69852,4.70555,48040000.0
2009-02-26 10:40:00,4.69871,4.70914,4.69434,4.70432,27000000.0
2009-02-26 10:45:00,4.69785,4.70686,4.68443,4.6919,23640000.0
2009-02-26 10:50:00,4.6884,4.6884,4.67406,4.67866,32640000.0
2009-02-26 10:55:00,4.68322,4.68322,4.67006,4.67339,36020000.0
2009-02-26 11:00:00,4.67908,4.68534,4.67058,4.67866,39390000.0
2009-02-26 11:05:00,4.67841,4.6915,4.6708,4.68144,34140000.0
2009-02-26 11:10:00,4.69031,4.7031,4.68485,4.68485,36750000.0
2009-02-26 11:15:00,4.69246,4.69847,4.67839,4.68529,40510000.0
2009-02-26 11:20:00,4.67892,4.7041,4.67892,4.70226,40520000.0
2009-02-26 11:25:00,4.69836,4.70284,4.68366,4.69251,32640000.0
2009-02-26 11:30:00,4.70013,4.70045,4.68558,4.69328,31900000.0
2009-02-26 11:35:00,4.69072,4.69734,4.68051,4.69094,37160000.0
2009-02-26 11:40:00,4.69718,4.69986,4.68439,4.69762,42390000.0
2009-02-26 11:45:00,4.69854,4.7027,4.68942,4.69684,37880000.0
2009-02-26 11:50:00,4.701,4.7064,4.69331,4.69666,37130000.0
2009-02-26 11:55:00,4.70116,4.70389,4.69285,4.70236,30020000.0
2009-02-26 12:00:00,4.70245,4.70264,4.68968,4.69476,52510000.0
2009-02-26 12:05:00,4.68952,4.69817,4.68711,4.69811,34150000.0
2009-02-26 12:10:00,4.6933,4.70014,4.69161,4.6955,31890000.0
2009-02-26 12:15:00,4.6983,4.70189,4.68888,4.69865,42030000.0
2009-02-26 12:20:00,4.69908,4.71022,4.68882,4.70903,41270000.0
2009-02-26 12:25:00,4.70358,4.712,4.70123,4.71096,36770000.0
2009-02-26 12:30:00,4.70429,4.71724,4.69983,4.71074,47640000.0
2009-02-26 12:35:00,4.71196,4.71603,4.69841,4.70886,39010000.0
2009-02-26 12:40:00,4.7132,4.71869,4.70418,4.70756,33020000.0
2009-02-26 12:45:00,4.71617,4.71852,4.70612,4.71135,46900000.0
2009-02-26 12:50:00,4.71619,4.71876,4.69958,4.70753,33780000.0
2009-02-26 12:55:00,4.71191,4.72654,4.70343,4.71875,36410000.0
2009-02-26 13:00:00,4.7092,4.72037,4.70849,4.71586,39790000.0
2009-02-26 13:05:00,4.71452,4.71706,4.70558,4.7129,24400000.0
2009-02-26 13:10:00,4.71364,4.71617,4.70312,4.7128,30760000.0
2009-02-26 13:15:00,4.71522,4.71606,4.7028,4.71325,27020000.0
2009-02-26 13:20:00,4.70846,4.71531,4.69273,4.70163,36760000.0
2009-02-26 13:25:00,4.69935,4.70767,4.69039,4.70186,37890000.0
2009-02-26 13:30:00,4.70328,4.7083,4.68166,4.68668,44640000.0
2009-02-26 13:35:00,4.68752,4.70151,4.67896,4.69324,52910000.0
2009-02-26 13:40:00,4.68372,4.69612,4.683,4.683,40150000.0
2009-02-26 13:45:00,4.688,4.69656,4.67905,4.69656,36390000.0
2009-02-26 13:50:00,4.69551,4.69838,4.68488,4.69411,40910000.0
2009-02-26 13:55:00,4.69062,4.69863,4.6845,4.69409,37520000.0
2009-02-26 14:00:00,4.6955,4.69697,4.68431,4.68893,37530000.0
2009-02-26 14:05:00,4.69493,4.69825,4.68038,4.68816,57020000.0
2009-02-26 14:10:00,4.68909,4.69364,4.68022,4.6855,32270000.0
2009-02-26 14:15:00,4.6889,4.69285,4.68072,4.69106,30030000.0
2009-02-26 14:20:00,4.68843,4.6969,4.68759,4.69471,24000000.0
2009-02-26 14:25:00,4.68791,4.69573,4.67978,4.68927,38270000.0
2009-02-26 14:30:00,4.6941,4.69892,4.68317,4.69716,38650000.0
2009-02-26 14:35:00,4.6887,4.69562,4.6849,4.69262,36390000.0
2009-02-26 14:40:00,4.6932,4.6998,4.68223,4.69617,34530000.0
2009-02-26 14:45:00,4.696,4.698,4.68018,4.6887,31530000.0
2009-02-26 14:50:00,4.68263,4.69213,4.67508,4.68795,44280000.0
2009-02-26 14:55:00,4.68804,4.68845,4.67667,4.68309,56300000.0
2009-02-26 15:00:00,4.68442,4.68734,4.67186,4.68289,48770000.0
2009-02-26 15:05:00,4.68092,4.69666,4.67249,4.68599,38280000.0
2009-02-26 15:10:00,4.69449,4.6981,4.68097,4.69025,28900000.0
2009-02-26 15:15:00,4.68064,4.69238,4.68008,4.68606,36390000.0
2009-02-26 15:20:00,4.69218,4.69326,4.67853,4.68996,30020000.0
2009-02-26 15:25:00,4.69439,4.69658,4.68404,4.69202,41640000.0
2009-02-26 15:30:00,4.69264,4.69825,4.68564,4.68894,31160000.0
2009-02-26 15:35:00,4.6945,4.69732,4.68377,4.69557,30390000.0
2009-02-26 15:40:00,4.68787,4.69685,4.68242,4.69354,52900000.0
2009-02-26 15:45:00,4.69523,4.70016,4.68266,4.69351,44670000.0
2009-02-26 15:50:00,4.69253,4.69676,4.68406,4.68406,34140000.0
2009-02-26 15:55:00,4.69293,4.69527,4.68419,4.68619,31150000.0
2009-02-26 16:00:00,4.69407,4.69749,4.68417,4.68631,44260000.0
2009-02-26 16:05:00,4.6898,4.6898,4.67584,4.68603,28900000.0
2009-02-26 16:10:00,4.682,4.69213,4.67387,4.67491,37900000.0
2009-02-26 16:15:00,4.68672,4.68765,4.66815,4.67473,34150000.0
2009-02-26 16:20:00,4.67502,4.68218,4.66319,4.67505,45040000.0
2009-02-26 16:25:00,4.66624,4.67867,4.66205,4.67463,49160000.0
2009-02-26 16:30:00,4.67774,4.67774,4.66094,4.66619,40140000.0
2009-02-26 16:35:00,4.66479,4.67006,4.65369,4.66877,28510000.0
2009-02-26 16:40:00,4.67152,4.67899,4.66251,4.67416,33760000.0
2009-02-26 16:45:00,4.68079,4.68314,4.66814,4.67742,42030000.0
2009-02-26 16:50:00,4.6839,4.68457,4.67176,4.68127,31550000.0
2009-02-26 16:55:00,4.67545,4.68064,4.66561,4.67564,42380000.0
2009-02-26 17:00:00,4.67969,4.68562,4.66974,4.68224,48050000.0
2009-02-26 17:05:00,4.6863,4.69324,4.67323,4.69158,35270000.0
2009-02-26 17:10:00,4.68769,4.6934,4.67935,4.69171,35640000.0
2009-02-26 17:15:00,4.68583,4.6927,4.6812,4.69079,43150000.0
2009-02-26 17:20:00,4.68598,4.69155,4.68141,4.68522,32270000.0
2009-02-26 17:25:00,4.68238,4.68238,4.66856,4.67729,29650000.0
2009-02-26 17:30:00,4.68048,4.68048,4.66517,4.67315,32660000.0
2009-02-26 17:35:00,4.67161,4.68528,4.67028,4.68039,36390000.0
2009-02-26 17:40:00,4.67558,4.68138,4.6669,4.67678,38310000.0
2009-02-26 17:45:00,4.67524,4.6793,4.66804,4.67527,39400000.0
2009-02-26 17:50:00,4.67675,4.68294,4.66925,4.67898,32260000.0
2009-02-26 17:55:00,4.67117,4.68574,4.67117,4.6814,24790000.0
2009-02-26 18:00:00,4.67999,4.68015,4.6664,4.67642,33020000.0
2009-02-26 18:05:00,4.67567,4.67867,4.66564,4.67719,37140000.0
2009-02-26 18:10:00,4.68257,4.68861,4.67532,4.68536,31130000.0
2009-02-26 18:15:00,4.68707,4.68707,4.67555,4.68064,24010000.0
2009-02-26 18:20:00,4.68301,4.6908,4.6759,4.6797,30390000.0
2009-02-26 18:25:00,4.67911,4.68653,4.67167,4.68237,49530000.0
2009-02-26 18:30:00,4.68905,4.69113,4.66888,4.67952,47280000.0
2009-02-26 18:35:00,4.67157,4.68463,4.66821,4.67731,35270000.0
2009-02-26 18:40:00,4.67889,4.6846,4.66502,4.66502,34150000.0
2009-02-26 18:45:00,4.6623,4.68546,4.6623,4.68196,29640000.0
2009-02-26 18:50:00,4.68332,4.68578,4.6692,4.67599,25140000.0
2009-02-26 18:55:00,4.67869,4.68356,4.67402,4.68356,11270000.0
2009-02-26 19:00:00,4.68383,4.68429,4.67821,4.68276,6000000.0
2009-02-26 19:05:00,4.68272,4.68272,4.67242,4.67855,27390000.0
2009-02-26 19:10:00,4.67606,4.68299,4.67267,4.67963,21000000.0
2009-02-26 19:15:00,4.67792,4.68541,4.67253,4.6782,42000000.0
2009-02-26 19:20:00,4.67382,4.68363,4.67142,4.68252,31500000.0
2009-02-26 19:25:00,4.68309,4.68701,4.67525,4.68464,19500000.0
2009-02-26 19:30:00,4.68734,4.69099,4.6816,4.68697,34500000.0
2009-02-26 19:35:00,4.68167,4.68969,4.67477,4.68202,49500000.0
2009-02-26 19:40:00,4.68505,4.69452,4.68395,4.68744,21000000.0
2009-02-26 19:45:00,4.68868,4.69692,4.67948,4.69328,40500000.0
2009-02-26 19:50:00,4.69594,4.69809,4.6859,4.69232,16500000.0
2009-02-26 19:55:00,4.6903,4.71209,4.6853,4.71165,36380000.0
2009-02-26 20:00:00,4.69886,4.70939,4.69338,4.70922,19130000.0
2009-02-26 20:05:00,4.70343,4.71304,4.69685,4.70725,56630000.0
2009-02-26 20:10:00,4.71123,4.71377,4.70036,4.7123,48000000.0
2009-02-26 20:15:00,4.71108,4.7182,4.70346,4.71155,29250000.0
2009-02-26 20:20:00,4.70926,4.71531,4.70118,4.70118,12750000.0
2009-02-26 20:25:00,4.71134,4.71742,4.7037,4.7037,23630000.0
2009-02-26 20:30:00,4.71082,4.72042,4.70314,4.71729,16130000.0
2009-02-26 20:35:00,4.71715,4.71735,4.70342,4.7123,41250000.0
2009-02-26 20:40:00,4.69883,4.70475,4.69467,4.70475,8250000.0
2009-02-26 20:45:00,4.70692,4.70881,4.69158,4.6995,43500000.0
2009-02-26 20:50:00,4.70228,4.71033,4.69949,4.70413,21000000.0
2009-02-26 20:55:00,4.70168,4.71182,4.70016,4.70363,21000000.0
2009-02-26 21:00:00,4.71007,4.71057,4.69854,4.70546,35250000.0
2009-02-26 21:05:00,4.70382,4.70739,4.69903,4.70236,5250000.0
2009-02-26 21:15:00,4.70392,4.71141,4.70126,4.70426,42000000.0
2009-02-26 21:20:00,4.69941,4.71042,4.69542,4.70007,29250000.0
2009-02-26 21:30:00,4.70512,4.71308,4.70254,4.70743,42000000.0
2009-02-26 21:35:00,4.6996,4.70751,4.69435,4.70751,14250000.0
2009-02-26 21:40:00,4.70506,4.7166,4.70255,4.7158,27000000.0
2009-02-26 21:45:00,4.71908,4.71908,4.70401,4.70972,12750000.0
2009-02-26 21:50:00,4.70783,4.71611,4.70471,4.70868,21000000.0
2009-02-26 21:55:00,4.70375,4.71458,4.70082,4.70942,27000000.0
2009-02-26 22:00:00,4.70542,4.71291,4.70302,4.70867,21000000.0
2009-02-26 22:05:00,4.70359,4.71336,4.70217,4.70812,21000000.0
2009-02-26 22:10:00,4.70679,4.7132,4.69948,4.70506,45000000.0
2009-02-26 22:15:00,4.70724,4.70724,4.70703,4.70703,1500000.0
2009-02-26 22:20:00,4.71285,4.71901,4.70353,4.71477,45000000.0
2009-02-26 22:25:00,4.71296,4.73027,4.71095,4.73027,49880000.0
2009-02-26 22:30:00,4.73388,4.73572,4.72513,4.73299,24000000.0
2009-02-26 22:35:00,4.73098,4.73993,4.7221,4.72727,55500000.0
2009-02-26 22:40:00,4.73595,4.73595,4.71402,4.71771,38250000.0
2009-02-26 22:45:00,4.72102,4.72479,4.70952,4.71297,15000000.0
2009-02-26 22:50:00,4.71325,4.72607,4.71208,4.7177,21000000.0
2009-02-26 23:00:00,4.71716,4.72126,4.70788,4.71558,29250000.0
2009-02-26 23:05:00,4.70557,4.72013,4.70557,4.72013,14250000.0
2009-02-26 23:10:00,4.7131,4.72444,4.7121,4.71688,21000000.0
2009-02-26 23:15:00,4.72142,4.72515,4.71153,4.72011,19920000.0
2009-02-26 23:25:00,4.71557,4.72468,4.70223,4.70685,33760000.0
2009-02-26 23:30:00,4.71311,4.72212,4.70116,4.71651,17260000.0
2009-02-26 23:35:00,4.71453,4.7203,4.70994,4.71682,21000000.0
2009-02-26 23:40:00,4.71436,4.72444,4.71136,4.71767,48000000.0
2009-02-26 23:50:00,4.71441,4.7226,4.7118,4.7207,35250000.0
2009-02-26 23:55:00,4.71962,4.72576,4.69747,4.69747,34500000.0
2009-02-27 00:00:00,4.70032,4.72117,4.69792,4.71404,49500000.0
2009-02-27 00:05:00,4.70052,4.70801,4.69812,4.70377,21000000.0
2009-02-27 00:10:00,4.71132,4.71873,4.70953,4.7135,21000000.0
2009-02-27 00:15:00,4.71617,4.71617,4.69529,4.71235,27750000.0
2009-02-27 00:20:00,4.70517,4.71671,4.70517,4.71267,9000000.0
2009-02-27 00:25:00,4.71154,4.71881,4.70957,4.71342,21000000.0
2009-02-27 00:30:00,4.71472,4.72221,4.71232,4.71908,24750000.0
2009-02-27 00:35:00,4.71059,4.71816,4.70725,4.71406,21000000.0
2009-02-27 00:45:00,4.71522,4.72271,4.70906,4.71058,48750000.0
2009-02-27 00:55:00,4.71103,4.7179,4.70766,4.71374,21000000.0
2009-02-27 01:00:00,4.71403,4.71856,4.70992,4.71856,3750000.0
2009-02-27 01:05:00,4.71162,4.72026,4.70978,4.71475,21000000.0
2009-02-27 01:15:00,4.71473,4.71473,4.71012,4.71012,1500000.0
2009-02-27 01:25:00,4.71143,4.71909,4.70937,4.71465,21000000.0
2009-02-27 01:30:00,4.71838,4.71838,4.70812,4.71377,22500000.0
2009-02-27 01:35:00,4.71238,4.71962,4.71074,4.71419,21000000.0
2009-02-27 01:45:00,4.71082,4.71647,4.71082,4.71493,2250000.0
2009-02-27 02:05:00,4.71066,4.71797,4.70761,4.71312,21000000.0
2009-02-27 02:10:00,4.71035,4.71035,4.70602,4.70602,2250000.0
2009-02-27 02:15:00,4.71169,4.72064,4.70928,4.71153,21000000.0
2009-02-27 02:20:00,4.71483,4.71483,4.70491,4.71293,18000000.0
2009-02-27 02:25:00,4.71229,4.71671,4.70192,4.70726,40140000.0
2009-02-27 02:30:00,4.71225,4.71867,4.70442,4.70482,53250000.0
2009-02-27 02:35:00,4.71398,4.71497,4.70182,4.70891,24000000.0
2009-02-27 02:40:00,4.70554,4.73266,4.70554,4.72631,36750000.0
2009-02-27 02:45:00,4.73097,4.73231,4.72204,4.72684,22500000.0
2009-02-27 02:50:00,4.72208,4.73239,4.72208,4.72925,18750000.0
2009-02-27 02:55:00,4.72809,4.73078,4.725,4.72851,7500000.0
2009-02-27 03:00:00,4.72432,4.73181,4.7211,4.72546,42000000.0
2009-02-27 03:15:00,4.72412,4.73161,4.72172,4.72567,23250000.0
2009-02-27 03:30:00,4.72422,4.73171,4.72182,4.72747,21000000.0
2009-02-27 03:35:00,4.72586,4.73077,4.71967,4.73023,33750000.0
2009-02-27 03:40:00,4.72604,4.73498,4.72372,4.72937,42000000.0
2009-02-27 03:45:00,4.72589,4.73272,4.72437,4.73183,3000000.0
2009-02-27 03:50:00,4.72487,4.73287,4.7232,4.72776,21000000.0
2009-02-27 04:00:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 04:05:00,4.72485,4.73301,4.72321,4.72819,21000000.0
2009-02-27 04:15:00,4.72612,4.73361,4.72372,4.72937,21000000.0
2009-02-27 04:25:00,4.72506,4.73461,4.72387,4.72776,21000000.0
2009-02-27 04:30:00,4.72592,4.73341,4.72352,4.72917,21000000.0
2009-02-27 04:45:00,4.73228,4.73341,4.72352,4.72917,22140000.0
2009-02-27 05:00:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 05:05:00,4.72481,4.73442,4.72338,4.72714,21000000.0
2009-02-27 05:15:00,4.72612,4.73361,4.72372,4.72937,21000000.0
2009-02-27 05:30:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 05:45:00,4.72642,4.73391,4.72402,4.72967,21000000.0
2009-02-27 06:00:00,4.72622,4.73371,4.72382,4.72947,21000000.0
2009-02-27 06:10:00,4.72473,4.73303,4.72299,4.7287,21000000.0
2009-02-27 06:15:00,4.72793,4.72793,4.72793,4.72793,750000.0
2009-02-27 06:30:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 06:45:00,4.72602,4.73351,4.72362,4.72927,21000000.0
2009-02-27 07:00:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 07:15:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 07:30:00,4.72572,4.73321,4.72332,4.72897,21000000.0
2009-02-27 07:45:00,4.72592,4.73341,4.72352,4.72917,21000000.0
2009-02-27 08:00:00,4.72582,4.73331,4.72342,4.72907,21000000.0
2009-02-27 08:10:00,4.72476,4.73584,4.72317,4.72833,21000000.0
2009-02-27 08:15:00,4.72562,4.73311,4.72322,4.72887,21000000.0
2009-02-27 08:25:00,4.726,4.7319,4.72339,4.72888,6750000.0
2009-02-27 08:30:00,4.72922,4.72922,4.72083,4.72236,15000000.0
2009-02-27 08:35:00,4.72247,4.72621,4.70551,4.70724,17640000.0
2009-02-27 08:40:00,4.70122,4.71059,4.70122,4.70533,5630000.0
2009-02-27 08:45:00,4.70819,4.71075,4.69448,4.70414,33760000.0
2009-02-27 08:50:00,4.70949,4.70949,4.69824,4.70629,18770000.0
2009-02-27 08:55:00,4.70693,4.71022,4.69615,4.70925,30750000.0
2009-02-27 09:00:00,4.70991,4.71178,4.69927,4.70516,34130000.0
2009-02-27 09:05:00,4.70655,4.72013,4.7034,4.71733,26650000.0
2009-02-27 09:10:00,4.71192,4.72166,4.70186,4.70615,33780000.0
2009-02-27 09:15:00,4.70891,4.70915,4.69558,4.70182,31520000.0
2009-02-27 09:20:00,4.70342,4.70785,4.69559,4.70352,31900000.0
2009-02-27 09:25:00,4.69579,4.70555,4.69072,4.69803,37900000.0
2009-02-27 09:30:00,4.69593,4.70129,4.68535,4.69359,35650000.0
2009-02-27 09:35:00,4.69793,4.69793,4.6834,4.68731,28900000.0
2009-02-27 09:40:00,4.68781,4.68781,4.66955,4.68106,37520000.0
2009-02-27 09:45:00,4.68595,4.68806,4.67266,4.68481,38650000.0
2009-02-27 09:50:00,4.68048,4.684,4.64963,4.65758,33010000.0
2009-02-27 09:55:00,4.65877,4.67303,4.65443,4.66755,37910000.0
2009-02-27 10:00:00,4.66397,4.6716,4.65573,4.67151,55510000.0
2009-02-27 10:05:00,4.6683,4.68326,4.66052,4.6814,30030000.0
2009-02-27 10:10:00,4.67709,4.69155,4.66995,4.68452,28530000.0
2009-02-27 10:15:00,4.68793,4.69246,4.67817,4.68535,35270000.0
2009-02-27 10:20:00,4.67957,4.68783,4.67151,4.6797,60420000.0
2009-02-27 10:25:00,4.679,4.6857,4.67284,4.68128,34160000.0
2009-02-27 10:30:00,4.67805,4.68399,4.66962,4.67645,58520000.0
2009-02-27 10:35:00,4.67523,4.68527,4.67125,4.67783,47280000.0
2009-02-27 10:40:00,4.67452,4.6792,4.66593,4.6792,34900000.0
2009-02-27 10:45:00,4.67532,4.6827,4.66926,4.67796,30780000.0
2009-02-27 10:50:00,4.67449,4.67999,4.66424,4.67401,32640000.0
2009-02-27 10:55:00,4.67783,4.68234,4.66704,4.67726,35650000.0
2009-02-27 11:00:00,4.67995,4.68283,4.66417,4.6797,31890000.0
2009-02-27 11:05:00,4.67568,4.6841,4.66787,4.66806,33390000.0
2009-02-27 11:10:00,4.67386,4.68028,4.66832,4.66908,36760000.0
2009-02-27 11:15:00,4.67634,4.68237,4.6697,4.68017,39410000.0
2009-02-27 11:20:00,4.66902,4.68352,4.66902,4.67962,40150000.0
2009-02-27 11:25:00,4.67838,4.68196,4.66712,4.67548,26250000.0
2009-02-27 11:30:00,4.68189,4.68189,4.6731,4.67922,34880000.0
2009-02-27 11:35:00,4.67745,4.68237,4.6624,4.67228,37900000.0
2009-02-27 11:40:00,4.67316,4.67415,4.6601,4.67018,41650000.0
2009-02-27 11:45:00,4.67027,4.671,4.63624,4.63624,37510000.0
2009-02-27 11:50:00,4.63924,4.65428,4.62745,4.64714,36010000.0
2009-02-27 11:55:00,4.65316,4.65447,4.64412,4.64953,31130000.0
2009-02-27 12:00:00,4.64789,4.65606,4.63975,4.65341,49540000.0
2009-02-27 12:05:00,4.64381,4.64982,4.63484,4.63949,35260000.0
2009-02-27 12:10:00,4.63792,4.64886,4.63552,4.64726,30780000.0
2009-02-27 12:15:00,4.64952,4.65089,4.634,4.64243,43150000.0
2009-02-27 12:20:00,4.64396,4.64655,4.63379,4.64364,39040000.0
2009-02-27 12:25:00,4.63626,4.6427,4.63318,4.63864,37890000.0
2009-02-27 12:30:00,4.63274,4.64652,4.62948,4.6412,46920000.0
2009-02-27 12:35:00,4.64439,4.6512,4.63446,4.64133,37150000.0
2009-02-27 12:40:00,4.64592,4.65163,4.6345,4.64328,36770000.0
2009-02-27 12:45:00,4.64586,4.65443,4.63404,4.64641,56290000.0
2009-02-27 12:50:00,4.64906,4.66773,4.64023,4.64596,35270000.0
2009-02-27 12:55:00,4.65337,4.65422,4.64005,4.65012,32640000.0
2009-02-27 13:00:00,4.64404,4.65628,4.64286,4.6512,34140000.0
2009-02-27 13:05:00,4.65411,4.65618,4.64517,4.65434,19500000.0
2009-02-27 13:10:00,4.65459,4.65729,4.64395,4.65411,30390000.0
2009-02-27 13:15:00,4.65632,4.65687,4.63743,4.63957,34520000.0
2009-02-27 13:20:00,4.64346,4.65102,4.63585,4.64892,37880000.0
2009-02-27 13:25:00,4.64788,4.65764,4.63883,4.65396,37890000.0
2009-02-27 13:30:00,4.65689,4.6582,4.64192,4.65065,45010000.0
2009-02-27 13:35:00,4.65366,4.6699,4.64777,4.6699,52550000.0
2009-02-27 13:40:00,4.6551,4.67208,4.6551,4.66626,40890000.0
2009-02-27 13:45:00,4.67121,4.67456,4.65796,4.67299,35640000.0
2009-02-27 13:50:00,4.67025,4.67427,4.6627,4.67207,42390000.0
2009-02-27 13:55:00,4.6689,4.67726,4.66435,4.67663,29270000.0
2009-02-27 14:00:00,4.67696,4.67914,4.66739,4.6717,33390000.0
2009-02-27 14:05:00,4.67605,4.70238,4.67186,4.70238,54060000.0
2009-02-27 14:10:00,4.68736,4.70654,4.68187,4.69886,31530000.0
2009-02-27 14:15:00,4.70698,4.7142,4.69414,4.70171,30030000.0
2009-02-27 14:20:00,4.69749,4.70257,4.68602,4.69762,34910000.0
2009-02-27 14:25:00,4.69491,4.71141,4.68872,4.69875,38640000.0
2009-02-27 14:30:00,4.70323,4.7041,4.69361,4.69894,39760000.0
2009-02-27 14:35:00,4.69349,4.70091,4.67793,4.68682,28880000.0
2009-02-27 14:40:00,4.6926,4.69912,4.68015,4.69891,33050000.0
2009-02-27 14:45:00,4.69719,4.70238,4.68704,4.69813,31160000.0
2009-02-27 14:50:00,4.6927,4.70519,4.68754,4.70228,44650000.0
2009-02-27 14:55:00,4.70481,4.71067,4.69635,4.70696,56290000.0
2009-02-27 15:00:00,4.71063,4.71063,4.69744,4.70568,49520000.0
2009-02-27 15:05:00,4.70696,4.71139,4.69405,4.70267,38650000.0
2009-02-27 15:10:00,4.70533,4.7055,4.6936,4.69898,28900000.0
2009-02-27 15:15:00,4.69318,4.70331,4.6908,4.69838,35640000.0
2009-02-27 15:20:00,4.69535,4.70631,4.68926,4.70482,29270000.0
2009-02-27 15:25:00,4.70753,4.71253,4.70137,4.70961,39790000.0
2009-02-27 15:30:00,4.71298,4.72832,4.70137,4.7049,32270000.0
2009-02-27 15:35:00,4.71047,4.71047,4.69337,4.70412,30020000.0
2009-02-27 15:40:00,4.70282,4.70282,4.69097,4.69774,47280000.0
2009-02-27 15:45:00,4.6975,4.70291,4.68587,4.69965,46520000.0
2009-02-27 15:50:00,4.69544,4.70098,4.6887,4.6887,31890000.0
2009-02-27 15:55:00,4.69783,4.69996,4.68334,4.68427,32260000.0
2009-02-27 16:00:00,4.69292,4.69604,4.68496,4.68787,43150000.0
2009-02-27 16:05:00,4.6938,4.69465,4.68364,4.69322,28170000.0
2009-02-27 16:10:00,4.68859,4.69617,4.68224,4.68455,37530000.0
2009-02-27 16:15:00,4.6946,4.70175,4.68654,4.70175,34520000.0
2009-02-27 16:20:00,4.70151,4.70372,4.69079,4.69721,45780000.0
2009-02-27 16:25:00,4.69053,4.70159,4.68837,4.69952,50640000.0
2009-02-27 16:30:00,4.70331,4.71364,4.69031,4.7024,39760000.0
2009-02-27 16:35:00,4.70313,4.70416,4.69148,4.70249,28510000.0
2009-02-27 16:40:00,4.70263,4.70528,4.69255,4.69918,31530000.0
2009-02-27 16:45:00,4.70529,4.70645,4.69409,4.69641,42030000.0
2009-02-27 16:50:00,4.7017,4.70251,4.68394,4.69425,33760000.0
2009-02-27 16:55:00,4.68919,4.69092,4.67202,4.68907,40910000.0
2009-02-27 17:00:00,4.69025,4.692,4.6752,4.68501,45780000.0
2009-02-27 17:05:00,4.68669,4.691,4.6747,4.69006,34900000.0
2009-02-27 17:10:00,4.68712,4.68739,4.67176,4.68061,35270000.0
2009-02-27 17:15:00,4.675,4.6824,4.65298,4.67177,44270000.0
2009-02-27 17:20:00,4.66706,4.67737,4.65991,4.66329,28160000.0
2009-02-27 17:25:00,4.65982,4.66467,4.64952,4.66176,29280000.0
2009-02-27 17:30:00,4.66385,4.66583,4.65174,4.65824,32280000.0
2009-02-27 17:35:00,4.65431,4.66986,4.65431,4.66345,35650000.0
2009-02-27 17:40:00,4.65774,4.66837,4.6519,4.66604,41640000.0
2009-02-27 17:45:00,4.66357,4.6744,4.6584,4.66709,39030000.0
2009-02-27 17:50:00,4.66718,4.67295,4.6572,4.66551,29300000.0
2009-02-27 17:55:00,4.65846,4.66959,4.65526,4.66801,25900000.0
2009-02-27 18:00:00,4.66554,4.66889,4.65616,4.66577,31880000.0
2009-02-27 18:05:00,4.6682,4.67109,4.65233,4.65952,26650000.0
2009-02-27 18:10:00,4.65733,4.67165,4.65174,4.67165,30770000.0
2009-02-27 18:15:00,4.67511,4.6769,4.6577,4.66869,48410000.0
2009-02-27 18:20:00,4.6625,4.67461,4.65715,4.66705,30390000.0
2009-02-27 18:25:00,4.66717,4.67065,4.6571,4.66511,48780000.0
2009-02-27 18:30:00,4.66673,4.67307,4.65699,4.66555,43160000.0
2009-02-27 18:35:00,4.66076,4.67062,4.6549,4.66642,35270000.0
2009-02-27 18:40:00,4.66446,4.66446,4.64176,4.64176,35270000.0
2009-02-27 18:45:00,4.65431,4.65538,4.64319,4.65314,29270000.0
2009-02-27 18:50:00,4.65124,4.65805,4.64202,4.64581,34130000.0
2009-02-27 18:55:00,4.64991,4.6696,4.64937,4.66906,33400000.0
2009-02-27 19:00:00,4.66959,4.6702,4.6484,4.65779,27770000.0
2009-02-27 19:05:00,4.65743,4.6617,4.65083,4.65956,23260000.0
2009-02-27 19:10:00,4.65937,4.66338,4.65136,4.6545,37880000.0
2009-02-27 19:15:00,4.66153,4.66479,4.65061,4.66056,21020000.0
2009-02-27 19:20:00,4.65294,4.65982,4.63656,4.65266,25500000.0
2009-02-27 19:25:00,4.64689,4.65707,4.63959,4.64769,24750000.0
2009-02-27 19:30:00,4.65243,4.65243,4.64197,4.64825,36380000.0
2009-02-27 19:35:00,4.64547,4.65402,4.64391,4.6492,21000000.0
2009-02-27 19:40:00,4.6475,4.6559,4.64322,4.65121,43130000.0
2009-02-27 19:45:00,4.64858,4.65536,4.64278,4.65207,31510000.0
2009-02-27 19:50:00,4.64968,4.65523,4.64277,4.65523,18750000.0
2009-02-27 19:55:00,4.64861,4.65634,4.64294,4.6547,24000000.0
2009-02-27 20:00:00,4.65384,4.65384,4.64355,4.65269,18000000.0
2009-02-27 20:05:00,4.64335,4.6516,4.63957,4.64175,31130000.0
2009-02-27 20:10:00,4.63513,4.64289,4.62596,4.63707,43140000.0
2009-02-27 20:15:00,4.63988,4.65416,4.63512,4.64079,43130000.0
2009-02-27 20:20:00,4.64931,4.65094,4.64189,4.64633,30750000.0
2009-02-27 20:25:00,4.64186,4.65474,4.63919,4.64194,31500000.0
2009-02-27 20:30:00,4.64765,4.65059,4.63795,4.64589,21010000.0
2009-02-27 20:35:00,4.64583,4.64988,4.63725,4.64301,28130000.0
2009-02-27 20:45:00,4.64294,4.65341,4.64025,4.64476,42000000.0
2009-02-27 20:50:00,4.64224,4.65187,4.63936,4.64778,27000000.0
2009-02-27 20:55:00,4.63908,4.64917,4.63704,4.64476,34500000.0
2009-02-27 21:00:00,4.64787,4.64837,4.63254,4.64055,33750000.0
2009-02-27 21:05:00,4.63723,4.64176,4.63306,4.63687,10130000.0
2009-02-27 21:10:00,4.62792,4.63867,4.62767,4.63428,16130000.0
2009-02-27 21:15:00,4.63422,4.64171,4.63182,4.63747,21000000.0
2009-02-27 21:20:00,4.633,4.64179,4.62892,4.6369,27000000.0
2009-02-27 21:25:00,4.63496,4.64397,4.62922,4.64119,27000000.0
2009-02-27 21:30:00,4.63942,4.64691,4.63702,4.64267,21000000.0
2009-02-27 21:40:00,4.63814,4.64809,4.63666,4.64174,21000000.0
2009-02-27 21:45:00,4.64508,4.64508,4.63532,4.63976,9000000.0
2009-02-27 21:50:00,4.63852,4.64723,4.63619,4.64016,21000000.0
2009-02-27 22:00:00,4.63912,4.64774,4.63491,4.64344,48000000.0
2009-02-27 22:10:00,4.63828,4.64675,4.63084,4.63774,27000000.0
2009-02-27 22:15:00,4.63292,4.64041,4.63052,4.63617,21000000.0
2009-02-27 22:20:00,4.63186,4.63901,4.62912,4.63477,24000000.0
2009-02-27 22:25:00,4.63176,4.641,4.62981,4.63438,21000000.0
2009-02-27 22:30:00,4.63232,4.64145,4.62847,4.6369,48000000.0
2009-02-27 22:45:00,4.63354,4.64081,4.62088,4.62088,38640000.0
2009-02-27 22:50:00,4.62199,4.63325,4.61851,4.62054,32640000.0
2009-02-27 22:55:00,4.62349,4.63219,4.62128,4.62597,21000000.0
2009-02-27 23:00:00,4.62616,4.63026,4.62152,4.62842,7500000.0
2009-02-27 23:15:00,4.63042,4.63181,4.62053,4.63148,10140000.0
2009-02-27 23:30:00,4.63552,4.64301,4.63312,4.63877,21000000.0
2009-02-27 23:45:00,4.63552,4.64301,4.63312,4.63723,25500000.0
2009-03-02 00:00:00,4.60962,4.61711,4.60722,4.61287,24750000.0
2009-03-02 00:15:00,4.61192,4.61941,4.60952,4.61517,21000000.0
2009-03-02 01:00:00,4.67483,4.68192,4.67072,4.67458,24750000.0
2009-03-02 01:05:00,4.67118,4.67956,4.66955,4.67462,21000000.0
2009-03-02 01:15:00,4.67459,4.67871,4.66869,4.67548,7500000.0
2009-03-02 01:20:00,4.67074,4.6803,4.66891,4.67408,21000000.0
2009-03-02 01:25:00,4.67221,4.67996,4.66873,4.67665,45000000.0
2009-03-02 01:30:00,4.68217,4.70375,4.67125,4.69962,26250000.0
2009-03-02 01:35:00,4.70231,4.7033,4.68896,4.69764,27000000.0
2009-03-02 01:40:00,4.69044,4.70353,4.69044,4.69746,30000000.0
2009-03-02 01:45:00,4.69308,4.69837,4.69308,4.69677,3000000.0
2009-03-02 01:50:00,4.70042,4.70066,4.68967,4.68967,7130000.0
2009-03-02 02:05:00,4.68585,4.70239,4.68417,4.70027,30000000.0
2009-03-02 02:10:00,4.69201,4.69728,4.6914,4.6914,4500000.0
2009-03-02 02:15:00,4.69957,4.70381,4.69392,4.70203,21000000.0
2009-03-02 02:20:00,4.69623,4.70014,4.68974,4.69317,21000000.0
2009-03-02 02:25:00,4.68727,4.69151,4.68162,4.68402,21000000.0
2009-03-02 02:30:00,4.68653,4.69334,4.68056,4.68327,21000000.0
2009-03-02 02:40:00,4.68705,4.69231,4.68164,4.69086,43500000.0
2009-03-02 02:45:00,4.6909,4.69382,4.68239,4.68435,21000000.0
2009-03-02 02:50:00,4.68726,4.69315,4.68255,4.68541,21000000.0
2009-03-02 02:55:00,4.69035,4.69934,4.68196,4.69623,12000000.0
2009-03-02 03:00:00,4.69885,4.70355,4.69268,4.69474,21000000.0
2009-03-02 03:10:00,4.697,4.69967,4.68939,4.69258,21000000.0
2009-03-02 03:15:00,4.69907,4.70331,4.69342,4.69582,21000000.0
2009-03-02 03:20:00,4.69717,4.70059,4.68867,4.69407,21000000.0
2009-03-02 03:25:00,4.70183,4.70695,4.69498,4.69751,24750000.0
2009-03-02 03:30:00,4.70134,4.70134,4.69911,4.69911,1500000.0
2009-03-02 03:35:00,4.70098,4.70672,4.69923,4.70348,15390000.0
2009-03-02 03:45:00,4.70297,4.70721,4.69732,4.69972,21000000.0
2009-03-02 03:50:00,4.70078,4.70749,4.69478,4.69792,22500000.0
2009-03-02 03:55:00,4.70025,4.70447,4.69056,4.69241,49500000.0
2009-03-02 04:00:00,4.69583,4.70192,4.69583,4.69922,6000000.0
2009-03-02 04:05:00,4.69529,4.69552,4.68078,4.68986,22500000.0
2009-03-02 04:10:00,4.69545,4.69545,4.67298,4.67568,40500000.0
2009-03-02 04:15:00,4.67983,4.6823,4.67183,4.67579,21750000.0
2009-03-02 04:20:00,4.6799,4.68466,4.67206,4.6763,21000000.0
2009-03-02 04:30:00,4.67729,4.68502,4.67288,4.67608,25500000.0
2009-03-02 04:35:00,4.68291,4.68518,4.67863,4.68171,7520000.0
2009-03-02 04:40:00,4.68498,4.69584,4.67765,4.69491,17280000.0
2009-03-02 04:45:00,4.69158,4.69913,4.68467,4.68952,48000000.0
2009-03-02 04:50:00,4.69391,4.69701,4.68712,4.68952,22500000.0
2009-03-02 04:55:00,4.69044,4.70568,4.69044,4.70218,27000000.0
2009-03-02 05:00:00,4.70737,4.70813,4.69752,4.70762,14640000.0
2009-03-02 05:05:00,4.70482,4.70808,4.69589,4.6994,21000000.0
2009-03-02 05:10:00,4.70183,4.70323,4.70083,4.70083,4500000.0
2009-03-02 05:15:00,4.70677,4.71101,4.70112,4.70352,21000000.0
2009-03-02 05:20:00,4.70529,4.70866,4.69713,4.70004,21000000.0
2009-03-02 05:30:00,4.70919,4.7104,4.70407,4.70949,17250000.0
2009-03-02 05:35:00,4.70481,4.70741,4.69663,4.70055,21000000.0
2009-03-02 05:45:00,4.70527,4.70951,4.69962,4.70202,21000000.0
2009-03-02 06:00:00,4.70547,4.70971,4.69982,4.70222,21000000.0
2009-03-02 06:05:00,4.70509,4.70835,4.696,4.70024,21000000.0
2009-03-02 06:10:00,4.70499,4.71008,4.69917,4.70766,25500000.0
2009-03-02 06:15:00,4.70849,4.71041,4.70052,4.71041,6000000.0
2009-03-02 06:30:00,4.70487,4.70911,4.69922,4.70162,19890000.0
2009-03-02 06:35:00,4.70419,4.70807,4.69745,4.70082,21000000.0
2009-03-02 06:40:00,4.70427,4.70427,4.70427,4.70427,750000.0
2009-03-02 06:45:00,4.70393,4.70919,4.69892,4.70157,14250000.0
2009-03-02 06:50:00,4.70355,4.70792,4.69866,4.70362,11250000.0
2009-03-02 06:55:00,4.70891,4.71433,4.698,4.7125,35250000.0
2009-03-02 07:00:00,4.71048,4.71276,4.69995,4.70276,28500000.0
2009-03-02 07:10:00,4.70728,4.70973,4.69906,4.70259,21000000.0
2009-03-02 07:15:00,4.71186,4.71283,4.70562,4.70819,6000000.0
2009-03-02 07:20:00,4.71238,4.71372,4.70388,4.70975,18000000.0
2009-03-02 07:25:00,4.71266,4.71399,4.70869,4.712,3750000.0
2009-03-02 07:30:00,4.70812,4.71435,4.70572,4.70774,21750000.0
2009-03-02 07:35:00,4.70633,4.71602,4.70633,4.71453,3000000.0
2009-03-02 07:40:00,4.70982,4.71378,4.7027,4.70758,21000000.0
2009-03-02 07:45:00,4.71257,4.71681,4.70692,4.70932,21000000.0
2009-03-02 07:50:00,4.71607,4.71607,4.70409,4.70718,33750000.0
2009-03-02 08:00:00,4.71564,4.71564,4.69608,4.69829,18750000.0
2009-03-02 08:05:00,4.70522,4.70762,4.69682,4.70549,17250000.0
2009-03-02 08:10:00,4.70559,4.71482,4.69921,4.70691,32250000.0
2009-03-02 08:15:00,4.70804,4.71291,4.70017,4.70343,28130000.0
2009-03-02 08:20:00,4.70823,4.71265,4.70052,4.70366,47630000.0
2009-03-02 08:25:00,4.70919,4.71594,4.70376,4.71357,22500000.0
2009-03-02 08:30:00,4.71305,4.71305,4.69715,4.6999,12000000.0
2009-03-02 08:35:00,4.71201,4.71201,4.70711,4.71172,6000000.0
2009-03-02 08:40:00,4.71212,4.71221,4.7012,4.7012,15010000.0
2009-03-02 08:45:00,4.70886,4.71517,4.7023,4.70929,17630000.0
2009-03-02 08:50:00,4.70816,4.71275,4.70223,4.70728,35260000.0
2009-03-02 08:55:00,4.71185,4.71326,4.70307,4.70742,19520000.0
2009-03-02 09:00:00,4.70991,4.70991,4.69545,4.69858,33760000.0
2009-03-02 09:05:00,4.69907,4.70353,4.6897,4.70056,31900000.0
2009-03-02 09:10:00,4.70244,4.71306,4.69327,4.71306,30380000.0
2009-03-02 09:15:00,4.70457,4.7241,4.70158,4.71926,34900000.0
2009-03-02 09:20:00,4.72174,4.73334,4.70991,4.72358,34520000.0
2009-03-02 09:25:00,4.72681,4.73912,4.71994,4.72999,45380000.0
2009-03-02 09:30:00,4.73189,4.74122,4.72998,4.74005,48410000.0
2009-03-02 09:35:00,4.74261,4.74973,4.7329,4.74058,30760000.0
2009-03-02 09:40:00,4.74759,4.74759,4.72903,4.74694,46170000.0
2009-03-02 09:45:00,4.74715,4.74854,4.73676,4.74042,25500000.0
2009-03-02 09:50:00,4.74682,4.75058,4.73716,4.74718,37880000.0
2009-03-02 09:55:00,4.74927,4.74927,4.73833,4.74822,23630000.0
2009-03-02 10:00:00,4.74927,4.74927,4.72706,4.72706,27010000.0
2009-03-02 10:05:00,4.73679,4.75506,4.7277,4.74655,32630000.0
2009-03-02 10:10:00,4.74638,4.75221,4.73251,4.74839,38660000.0
2009-03-02 10:15:00,4.75345,4.75424,4.7412,4.74779,40530000.0
2009-03-02 10:20:00,4.75195,4.7718,4.74371,4.76484,36020000.0
2009-03-02 10:25:00,4.76522,4.78041,4.76261,4.77406,33390000.0
2009-03-02 10:30:00,4.77284,4.77722,4.76051,4.76937,30760000.0
2009-03-02 10:35:00,4.77276,4.77382,4.76179,4.7683,28520000.0
2009-03-02 10:40:00,4.76622,4.77361,4.74884,4.74887,43520000.0
2009-03-02 10:45:00,4.75482,4.75622,4.74236,4.75259,35630000.0
2009-03-02 10:50:00,4.75273,4.75273,4.73931,4.74839,30390000.0
2009-03-02 10:55:00,4.74623,4.7554,4.73723,4.75197,45040000.0
2009-03-02 11:00:00,4.74821,4.74936,4.7223,4.72693,41290000.0
2009-03-02 11:05:00,4.7299,4.73311,4.72059,4.73109,34510000.0
2009-03-02 11:10:00,4.72641,4.73625,4.71973,4.73144,42040000.0
2009-03-02 11:15:00,4.73141,4.74117,4.72566,4.7395,33380000.0
2009-03-02 11:20:00,4.73876,4.7457,4.73003,4.7438,26290000.0
2009-03-02 11:25:00,4.74391,4.74872,4.73224,4.74247,38290000.0
2009-03-02 11:30:00,4.74273,4.74369,4.73214,4.73214,49900000.0
2009-03-02 11:35:00,4.73427,4.74131,4.72589,4.73977,45040000.0
2009-03-02 11:40:00,4.74062,4.75844,4.73434,4.75844,33780000.0
2009-03-02 11:45:00,4.74976,4.75595,4.73402,4.73708,37530000.0
2009-03-02 11:50:00,4.74416,4.74705,4.73341,4.74311,29270000.0
2009-03-02 11:55:00,4.73884,4.74484,4.73338,4.7435,42410000.0
2009-03-02 12:00:00,4.73653,4.7448,4.73,4.73777,31900000.0
2009-03-02 12:05:00,4.72827,4.74007,4.72827,4.73233,25520000.0
2009-03-02 12:10:00,4.73955,4.74422,4.72718,4.74019,45030000.0
2009-03-02 12:15:00,4.74071,4.74223,4.72524,4.73877,38650000.0
2009-03-02 12:20:00,4.74031,4.75071,4.73138,4.74987,30760000.0
2009-03-02 12:25:00,4.74457,4.74932,4.73268,4.7379,33380000.0
2009-03-02 12:30:00,4.73998,4.74447,4.72752,4.74034,42750000.0
2009-03-02 12:35:00,4.74145,4.74311,4.73212,4.74069,23260000.0
2009-03-02 12:40:00,4.73855,4.74233,4.73142,4.73142,30010000.0
2009-03-02 12:45:00,4.74222,4.74755,4.73445,4.74755,29270000.0
2009-03-02 12:50:00,4.74447,4.75385,4.73921,4.74761,38650000.0
2009-03-02 12:55:00,4.74661,4.74997,4.73633,4.74776,48030000.0
2009-03-02 13:00:00,4.75062,4.76093,4.74381,4.76093,57030000.0
2009-03-02 13:05:00,4.76045,4.76473,4.75091,4.75708,42800000.0
2009-03-02 13:10:00,4.76011,4.76134,4.75065,4.7567,25530000.0
2009-03-02 13:15:00,4.75969,4.76016,4.73961,4.74164,34900000.0
2009-03-02 13:20:00,4.73908,4.74567,4.73008,4.73371,34910000.0
2009-03-02 13:25:00,4.74064,4.74129,4.72787,4.73699,38650000.0
2009-03-02 13:30:00,4.73385,4.7369,4.71323,4.71848,37160000.0
2009-03-02 13:35:00,4.72404,4.72404,4.71166,4.7178,36020000.0
2009-03-02 13:40:00,4.72294,4.72769,4.71258,4.71858,31140000.0
2009-03-02 13:45:00,4.71594,4.73056,4.71326,4.72795,33380000.0
2009-03-02 13:50:00,4.72815,4.73577,4.72118,4.73008,55540000.0
2009-03-02 13:55:00,4.7287,4.73315,4.71661,4.72316,36790000.0
2009-03-02 14:00:00,4.72591,4.72714,4.71481,4.72158,36410000.0
2009-03-02 14:05:00,4.72439,4.73319,4.71942,4.73145,41280000.0
2009-03-02 14:10:00,4.73154,4.73254,4.71938,4.72821,30020000.0
2009-03-02 14:15:00,4.72721,4.74567,4.72663,4.72752,40890000.0
2009-03-02 14:20:00,4.73986,4.74381,4.72812,4.73758,54770000.0
2009-03-02 14:25:00,4.73608,4.7494,4.7297,4.74372,42790000.0
2009-03-02 14:30:00,4.74697,4.74987,4.73686,4.74679,38270000.0
2009-03-02 14:35:00,4.74954,4.75143,4.73674,4.7408,36400000.0
2009-03-02 14:40:00,4.73638,4.74947,4.73289,4.7459,35260000.0
2009-03-02 14:45:00,4.74718,4.75153,4.73778,4.74899,30020000.0
2009-03-02 14:50:00,4.74523,4.75176,4.73867,4.74763,30030000.0
2009-03-02 14:55:00,4.74725,4.75215,4.74175,4.74314,39400000.0
2009-03-02 15:00:00,4.75327,4.75327,4.73756,4.74941,37530000.0
2009-03-02 15:05:00,4.74341,4.74981,4.73706,4.74886,33040000.0
2009-03-02 15:10:00,4.744,4.74942,4.73647,4.74478,55520000.0
2009-03-02 15:15:00,4.74183,4.75071,4.73469,4.7463,28900000.0
2009-03-02 15:20:00,4.74404,4.75138,4.73554,4.74721,31880000.0
2009-03-02 15:25:00,4.74522,4.74892,4.73701,4.73753,47640000.0
2009-03-02 15:30:00,4.74759,4.74759,4.74026,4.74248,36780000.0
2009-03-02 15:35:00,4.74725,4.74725,4.73403,4.7448,40890000.0
2009-03-02 15:40:00,4.74457,4.74818,4.73609,4.74431,43140000.0
2009-03-02 15:45:00,4.74387,4.74709,4.73534,4.7368,32270000.0
2009-03-02 15:50:00,4.74152,4.74677,4.73443,4.74025,35270000.0
2009-03-02 15:55:00,4.74777,4.76027,4.74271,4.74851,50280000.0
2009-03-02 16:00:00,4.75349,4.75349,4.73792,4.74971,31890000.0
2009-03-02 16:05:00,4.74422,4.75185,4.7391,4.74365,27030000.0
2009-03-02 16:10:00,4.73988,4.74885,4.73061,4.74601,37140000.0
2009-03-02 16:15:00,4.74809,4.74836,4.73555,4.74274,35650000.0
2009-03-02 16:20:00,4.74714,4.74824,4.73652,4.74622,29250000.0
2009-03-02 16:25:00,4.74573,4.75218,4.74185,4.74998,22520000.0
2009-03-02 16:30:00,4.74659,4.75314,4.73683,4.74764,33020000.0
2009-03-02 16:35:00,4.74798,4.75011,4.73337,4.73337,33010000.0
2009-03-02 16:40:00,4.74227,4.74492,4.73282,4.73622,40510000.0
2009-03-02 16:45:00,4.73241,4.74692,4.73241,4.74453,34170000.0
2009-03-02 16:50:00,4.73654,4.75501,4.73654,4.75101,33020000.0
2009-03-02 16:55:00,4.74924,4.75159,4.73601,4.74631,37520000.0
2009-03-02 17:00:00,4.74497,4.74971,4.72972,4.74419,37130000.0
2009-03-02 17:05:00,4.73915,4.75195,4.73899,4.74841,33380000.0
2009-03-02 17:10:00,4.74952,4.75631,4.73937,4.74856,32260000.0
2009-03-02 17:15:00,4.75395,4.75395,4.7415,4.74767,34140000.0
2009-03-02 17:20:00,4.74847,4.75248,4.73974,4.74388,48030000.0
2009-03-02 17:25:00,4.74504,4.75373,4.73935,4.74364,58520000.0
2009-03-02 17:30:00,4.74876,4.75355,4.73976,4.74653,34150000.0
2009-03-02 17:35:00,4.74842,4.75857,4.74339,4.74875,61170000.0
2009-03-02 17:40:00,4.7568,4.76595,4.74997,4.75653,35280000.0
2009-03-02 17:45:00,4.75798,4.76719,4.74741,4.76348,30750000.0
2009-03-02 17:50:00,4.76979,4.77225,4.75726,4.76228,28890000.0
2009-03-02 17:55:00,4.76085,4.77099,4.7531,4.76595,55140000.0
2009-03-02 18:00:00,4.7704,4.77234,4.75584,4.76403,37160000.0
2009-03-02 18:05:00,4.75623,4.7679,4.75539,4.76694,31510000.0
2009-03-02 18:10:00,4.76599,4.76863,4.75148,4.76272,38270000.0
2009-03-02 18:15:00,4.76349,4.76784,4.75182,4.76377,36770000.0
2009-03-02 18:20:00,4.76383,4.76684,4.75545,4.7658,25530000.0
2009-03-02 18:25:00,4.76127,4.7718,4.75901,4.76457,25160000.0
2009-03-02 18:30:00,4.76814,4.77001,4.75562,4.76228,40570000.0
2009-03-02 18:35:00,4.76467,4.77277,4.75786,4.77081,31130000.0
2009-03-02 18:40:00,4.76821,4.77448,4.76061,4.77206,30400000.0
2009-03-02 18:45:00,4.7742,4.77769,4.76215,4.76215,33410000.0
2009-03-02 18:50:00,4.76825,4.77372,4.76164,4.76164,33010000.0
2009-03-02 18:55:00,4.76709,4.77069,4.75324,4.76094,33760000.0
2009-03-02 19:00:00,4.76239,4.76325,4.74936,4.76131,37900000.0
2009-03-02 19:05:00,4.76098,4.7618,4.74716,4.75887,54400000.0
2009-03-02 19:10:00,4.75414,4.75962,4.74757,4.75471,23260000.0
2009-03-02 19:15:00,4.76363,4.76941,4.75547,4.76305,26640000.0
2009-03-02 19:20:00,4.76249,4.76622,4.75332,4.75918,27000000.0
2009-03-02 19:25:00,4.75723,4.76452,4.75498,4.76055,10500000.0
2009-03-02 19:30:00,4.75855,4.76986,4.75826,4.76174,44250000.0
2009-03-02 19:35:00,4.76534,4.77177,4.75752,4.76133,21000000.0
2009-03-02 19:40:00,4.76583,4.76855,4.75478,4.7572,54000000.0
2009-03-02 19:45:00,4.76408,4.76984,4.75628,4.75978,26250000.0
2009-03-02 19:50:00,4.76177,4.76705,4.7551,4.76705,36750000.0
2009-03-02 19:55:00,4.76466,4.76866,4.75639,4.76005,42000000.0
2009-03-02 20:00:00,4.76677,4.77101,4.76112,4.76352,21000000.0
2009-03-02 20:05:00,4.76594,4.76884,4.75747,4.76163,21000000.0
2009-03-02 20:15:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-02 20:20:00,4.76577,4.77001,4.75771,4.75937,36750000.0
2009-03-02 20:25:00,4.76233,4.7718,4.75619,4.76589,54000000.0
2009-03-02 20:30:00,4.7645,4.77423,4.7645,4.77107,11250000.0
2009-03-02 20:35:00,4.76832,4.77495,4.76247,4.77119,28500000.0
2009-03-02 20:40:00,4.76874,4.776,4.76447,4.77223,24000000.0
2009-03-02 20:45:00,4.77204,4.77646,4.76394,4.76611,22500000.0
2009-03-02 20:50:00,4.76012,4.77243,4.75912,4.76403,55500000.0
2009-03-02 20:55:00,4.76412,4.77039,4.75643,4.759,28500000.0
2009-03-02 21:00:00,4.76094,4.76599,4.75329,4.7637,31500000.0
2009-03-02 21:05:00,4.76601,4.76601,4.75708,4.76028,21750000.0
2009-03-02 21:10:00,4.76416,4.76717,4.75591,4.75965,21000000.0
2009-03-02 21:15:00,4.75972,4.76988,4.75009,4.75907,48750000.0
2009-03-02 21:20:00,4.76431,4.76542,4.75485,4.75757,12000000.0
2009-03-02 21:25:00,4.7606,4.76685,4.75364,4.75646,21000000.0
2009-03-02 21:30:00,4.75657,4.76081,4.75092,4.75332,21000000.0
2009-03-02 21:35:00,4.76074,4.77114,4.75336,4.75705,43500000.0
2009-03-02 21:40:00,4.76026,4.76659,4.75381,4.75748,42000000.0
2009-03-02 21:45:00,4.76137,4.76561,4.75572,4.75812,21000000.0
2009-03-02 21:50:00,4.76212,4.76981,4.754,4.76317,27750000.0
2009-03-02 21:55:00,4.74905,4.7681,4.74905,4.7582,27750000.0
2009-03-02 22:00:00,4.76134,4.76773,4.75091,4.76539,45750000.0
2009-03-02 22:05:00,4.76309,4.76668,4.75678,4.76555,27000000.0
2009-03-02 22:10:00,4.75978,4.76639,4.7542,4.76341,36750000.0
2009-03-02 22:15:00,4.76197,4.7679,4.75812,4.75812,21000000.0
2009-03-02 22:20:00,4.76138,4.76491,4.75332,4.76259,27750000.0
2009-03-02 22:25:00,4.75646,4.76653,4.7554,4.75835,24000000.0
2009-03-02 22:30:00,4.76337,4.76785,4.75772,4.7612,45000000.0
2009-03-02 22:40:00,4.76153,4.7659,4.75524,4.7609,22500000.0
2009-03-02 22:45:00,4.76237,4.76512,4.75486,4.75756,21000000.0
2009-03-02 23:00:00,4.76377,4.76801,4.75388,4.75888,42000000.0
2009-03-02 23:10:00,4.76382,4.76382,4.75279,4.76047,30010000.0
2009-03-02 23:15:00,4.7605,4.76516,4.75371,4.76033,19500000.0
2009-03-02 23:20:00,4.75629,4.76359,4.75629,4.76008,6000000.0
2009-03-02 23:25:00,4.75921,4.76591,4.75217,4.75979,42000000.0
2009-03-02 23:30:00,4.76668,4.76961,4.75972,4.76212,22500000.0
2009-03-02 23:35:00,4.76085,4.76444,4.75575,4.75784,6000000.0
2009-03-02 23:40:00,4.75793,4.76264,4.75066,4.75415,21000000.0
2009-03-02 23:45:00,4.75967,4.76391,4.75402,4.75642,21000000.0
2009-03-02 23:50:00,4.75873,4.7633,4.75036,4.75493,29250000.0
2009-03-02 23:55:00,4.75527,4.76296,4.75332,4.75592,8250000.0
2009-03-03 00:00:00,4.76036,4.76394,4.75062,4.75851,22500000.0
2009-03-03 00:05:00,4.75767,4.76191,4.75202,4.75442,21000000.0
2009-03-03 00:10:00,4.7591,4.7629,4.75326,4.7629,24000000.0
2009-03-03 00:15:00,4.76017,4.76441,4.74338,4.74578,53250000.0
2009-03-03 00:25:00,4.74962,4.75257,4.74271,4.74545,21000000.0
2009-03-03 00:30:00,4.75097,4.75521,4.74532,4.74772,21000000.0
2009-03-03 00:40:00,4.74782,4.75062,4.74107,4.7452,21000000.0
2009-03-03 00:45:00,4.75259,4.75331,4.75259,4.75331,1500000.0
2009-03-03 00:50:00,4.75012,4.75544,4.74025,4.74153,29250000.0
2009-03-03 00:55:00,4.7529,4.75542,4.74372,4.74599,24000000.0
2009-03-03 01:00:00,4.74612,4.75524,4.74612,4.75299,15000000.0
2009-03-03 01:05:00,4.74889,4.75634,4.74196,4.75364,38250000.0
2009-03-03 01:15:00,4.75057,4.75481,4.74492,4.74732,21000000.0
2009-03-03 01:25:00,4.74971,4.75667,4.74552,4.74628,27000000.0
2009-03-03 01:30:00,4.74874,4.75278,4.74125,4.75066,26250000.0
2009-03-03 01:45:00,4.74955,4.75571,4.74501,4.75224,24000000.0
2009-03-03 01:50:00,4.74963,4.75208,4.73975,4.7478,24750000.0
2009-03-03 01:55:00,4.74644,4.75311,4.74322,4.74562,29250000.0
2009-03-03 02:05:00,4.74791,4.75353,4.74264,4.74603,21000000.0
2009-03-03 02:15:00,4.75107,4.75531,4.74542,4.75353,21000000.0
2009-03-03 02:20:00,4.74952,4.752,4.74053,4.74477,21000000.0
2009-03-03 02:30:00,4.74924,4.75227,4.73936,4.74395,21000000.0
2009-03-03 02:45:00,4.75127,4.75551,4.74562,4.74802,21000000.0
2009-03-03 02:50:00,4.74967,4.75418,4.74402,4.75079,26250000.0
2009-03-03 03:00:00,4.75127,4.75551,4.74562,4.75216,27000000.0
2009-03-03 03:15:00,4.74927,4.75351,4.74339,4.75231,32250000.0
2009-03-03 03:20:00,4.74889,4.75195,4.7412,4.7445,21000000.0
2009-03-03 03:25:00,4.74743,4.75056,4.74026,4.74462,21000000.0
2009-03-03 03:30:00,4.75047,4.75471,4.74482,4.74722,21000000.0
2009-03-03 03:35:00,4.74854,4.75232,4.74131,4.74467,21000000.0
2009-03-03 03:45:00,4.75097,4.75521,4.74532,4.74772,21000000.0
2009-03-03 03:50:00,4.7504,4.75549,4.7448,4.74854,36000000.0
2009-03-03 03:55:00,4.74983,4.75324,4.74093,4.74463,48750000.0
2009-03-03 04:00:00,4.74765,4.74928,4.74233,4.74233,2250000.0
2009-03-03 04:05:00,4.74943,4.75494,4.74371,4.74558,21000000.0
2009-03-03 04:15:00,4.7502,4.75315,4.74221,4.74557,21000000.0
2009-03-03 04:25:00,4.751,4.75169,4.74297,4.75123,7140000.0
2009-03-03 04:30:00,4.74482,4.75427,4.73917,4.7438,28130000.0
2009-03-03 04:35:00,4.74725,4.75289,4.74243,4.74571,21000000.0
2009-03-03 04:40:00,4.75287,4.75287,4.74098,4.7512,10140000.0
2009-03-03 04:45:00,4.74659,4.75182,4.7367,4.74037,27000000.0
2009-03-03 04:50:00,4.74182,4.7516,4.74182,4.7488,6000000.0
2009-03-03 05:00:00,4.74689,4.74848,4.73753,4.74766,15750000.0
2009-03-03 05:10:00,4.74527,4.75091,4.73941,4.74178,28550000.0
2009-03-03 05:15:00,4.74747,4.7491,4.73881,4.74732,21380000.0
2009-03-03 05:20:00,4.74291,4.7527,4.74108,4.7487,9750000.0
2009-03-03 05:25:00,4.75036,4.75279,4.74411,4.7489,9750000.0
2009-03-03 05:30:00,4.7526,4.75442,4.74481,4.75219,33000000.0
2009-03-03 05:35:00,4.75367,4.75487,4.74056,4.75069,26250000.0
2009-03-03 05:40:00,4.74905,4.75312,4.74309,4.74504,21000000.0
2009-03-03 05:45:00,4.75406,4.75406,4.75406,4.75406,750000.0
2009-03-03 05:55:00,4.74897,4.75468,4.74223,4.74472,24000000.0
2009-03-03 06:00:00,4.75029,4.75456,4.74417,4.74689,22500000.0
2009-03-03 06:05:00,4.75259,4.75259,4.7411,4.74468,29250000.0
2009-03-03 06:10:00,4.74276,4.74731,4.73617,4.74717,25500000.0
2009-03-03 06:15:00,4.74805,4.74805,4.73861,4.74801,6000000.0
2009-03-03 06:30:00,4.74567,4.74991,4.74002,4.74242,20630000.0
2009-03-03 06:35:00,4.74477,4.7508,4.74068,4.74099,21000000.0
2009-03-03 06:40:00,4.74521,4.74659,4.7362,4.74533,15000000.0
2009-03-03 06:45:00,4.74373,4.74921,4.73646,4.73951,14630000.0
2009-03-03 06:50:00,4.74346,4.74859,4.73486,4.73899,21000000.0
2009-03-03 07:00:00,4.74931,4.74931,4.74374,4.74374,7500000.0
2009-03-03 07:15:00,4.74796,4.74893,4.74172,4.74623,9750000.0
2009-03-03 07:25:00,4.7442,4.7481,4.73638,4.74493,26250000.0
2009-03-03 07:30:00,4.74052,4.7457,4.73363,4.73733,24750000.0
2009-03-03 07:45:00,4.74397,4.74734,4.73506,4.73825,23250000.0
2009-03-03 08:00:00,4.747,4.747,4.73157,4.73637,14630000.0
2009-03-03 08:05:00,4.74475,4.74475,4.72514,4.73311,22140000.0
2009-03-03 08:10:00,4.73388,4.73401,4.72333,4.72598,36390000.0
2009-03-03 08:15:00,4.73125,4.73248,4.71312,4.72187,24380000.0
2009-03-03 08:20:00,4.71907,4.7248,4.71137,4.71501,30400000.0
2009-03-03 08:25:00,4.72365,4.72434,4.7144,4.72272,12750000.0
2009-03-03 08:30:00,4.72452,4.72471,4.71148,4.71148,24380000.0
2009-03-03 08:35:00,4.71744,4.71899,4.71061,4.7136,18380000.0
2009-03-03 08:40:00,4.71879,4.72695,4.70809,4.71341,44630000.0
2009-03-03 08:45:00,4.71702,4.7233,4.71702,4.72228,7500000.0
2009-03-03 08:50:00,4.71905,4.73112,4.71376,4.7225,32270000.0
2009-03-03 08:55:00,4.72778,4.73129,4.71918,4.72656,28890000.0
2009-03-03 09:00:00,4.72853,4.72989,4.71642,4.72103,25150000.0
2009-03-03 09:05:00,4.72079,4.7256,4.71267,4.72122,33380000.0
2009-03-03 09:10:00,4.7254,4.72819,4.71637,4.72695,26630000.0
2009-03-03 09:15:00,4.71927,4.74067,4.71927,4.73252,25160000.0
2009-03-03 09:20:00,4.73023,4.73363,4.71782,4.72611,21380000.0
2009-03-03 09:25:00,4.72839,4.73886,4.72242,4.73384,51790000.0
2009-03-03 09:30:00,4.73747,4.74291,4.72314,4.73342,49890000.0
2009-03-03 09:35:00,4.73508,4.745,4.72428,4.73753,29650000.0
2009-03-03 09:40:00,4.7405,4.75145,4.7301,4.74242,52150000.0
2009-03-03 09:45:00,4.74131,4.74134,4.72802,4.73174,30020000.0
2009-03-03 09:50:00,4.73746,4.74116,4.72729,4.73726,31150000.0
2009-03-03 09:55:00,4.73054,4.73709,4.70992,4.72074,37150000.0
2009-03-03 10:00:00,4.72133,4.7222,4.70952,4.71083,27010000.0
2009-03-03 10:05:00,4.72275,4.72928,4.71039,4.72362,31890000.0
2009-03-03 10:10:00,4.72749,4.73463,4.71969,4.72726,40140000.0
2009-03-03 10:15:00,4.7315,4.73178,4.71857,4.72043,45000000.0
2009-03-03 10:20:00,4.72488,4.72647,4.71464,4.7175,36020000.0
2009-03-03 10:25:00,4.71635,4.72206,4.71096,4.72056,33390000.0
2009-03-03 10:30:00,4.71981,4.72305,4.70991,4.71838,30760000.0
2009-03-03 10:35:00,4.71483,4.72143,4.71134,4.71657,28520000.0
2009-03-03 10:40:00,4.71504,4.72238,4.70999,4.71259,30020000.0
2009-03-03 10:45:00,4.7196,4.72181,4.70994,4.72021,34890000.0
2009-03-03 10:50:00,4.71962,4.71962,4.70473,4.71177,38650000.0
2009-03-03 10:55:00,4.71378,4.71945,4.70815,4.71845,36770000.0
2009-03-03 11:00:00,4.72065,4.72949,4.71098,4.72261,41270000.0
2009-03-03 11:05:00,4.72739,4.72739,4.7084,4.71845,33020000.0
2009-03-03 11:10:00,4.71394,4.72014,4.70031,4.71143,40190000.0
2009-03-03 11:15:00,4.70744,4.70872,4.69434,4.70485,35270000.0
2009-03-03 11:20:00,4.70335,4.71397,4.69321,4.71019,28140000.0
2009-03-03 11:25:00,4.70983,4.72189,4.70242,4.71378,38650000.0
2009-03-03 11:30:00,4.71551,4.72559,4.70883,4.71321,49160000.0
2009-03-03 11:35:00,4.72356,4.7338,4.71744,4.73342,45410000.0
2009-03-03 11:40:00,4.73666,4.73732,4.72777,4.73502,34150000.0
2009-03-03 11:45:00,4.72933,4.73941,4.72723,4.73389,37530000.0
2009-03-03 11:50:00,4.73793,4.74246,4.72666,4.74011,28530000.0
2009-03-03 11:55:00,4.73759,4.75168,4.7363,4.7467,43900000.0
2009-03-03 12:00:00,4.74243,4.75464,4.73537,4.74945,32270000.0
2009-03-03 12:05:00,4.74175,4.7565,4.74175,4.75434,40900000.0
2009-03-03 12:10:00,4.75457,4.75569,4.74061,4.75388,45400000.0
2009-03-03 12:15:00,4.756,4.76476,4.74483,4.75368,55510000.0
2009-03-03 12:20:00,4.7585,4.7585,4.74578,4.75527,30760000.0
2009-03-03 12:25:00,4.74914,4.75893,4.74108,4.75363,32650000.0
2009-03-03 12:30:00,4.7545,4.7568,4.74218,4.7526,35660000.0
2009-03-03 12:35:00,4.75244,4.76356,4.74421,4.7609,33010000.0
2009-03-03 12:40:00,4.7646,4.76773,4.7496,4.7496,36020000.0
2009-03-03 12:45:00,4.75894,4.76271,4.74689,4.75321,28160000.0
2009-03-03 12:50:00,4.74957,4.75846,4.74255,4.75538,39760000.0
2009-03-03 12:55:00,4.75561,4.75561,4.73929,4.75109,47660000.0
2009-03-03 13:00:00,4.75276,4.75284,4.7402,4.7511,58510000.0
2009-03-03 13:05:00,4.75495,4.75733,4.74326,4.74862,43900000.0
2009-03-03 13:10:00,4.75269,4.75717,4.74317,4.75242,33020000.0
2009-03-03 13:15:00,4.75558,4.75565,4.74108,4.75092,35650000.0
2009-03-03 13:20:00,4.74876,4.75883,4.74324,4.75012,35650000.0
2009-03-03 13:25:00,4.75386,4.75676,4.74595,4.75456,39020000.0
2009-03-03 13:30:00,4.7513,4.75888,4.74344,4.7544,36050000.0
2009-03-03 13:35:00,4.76221,4.76221,4.75348,4.75408,34910000.0
2009-03-03 13:40:00,4.75717,4.7606,4.7448,4.75902,31140000.0
2009-03-03 13:45:00,4.75947,4.76322,4.74985,4.75674,33010000.0
2009-03-03 13:50:00,4.756,4.75719,4.74138,4.75406,56650000.0
2009-03-03 13:55:00,4.74777,4.75198,4.74024,4.74928,39010000.0
2009-03-03 14:00:00,4.74971,4.74971,4.73554,4.74224,37890000.0
2009-03-03 14:05:00,4.74352,4.75006,4.73636,4.74541,44280000.0
2009-03-03 14:10:00,4.74726,4.75333,4.7372,4.74811,35650000.0
2009-03-03 14:15:00,4.74721,4.75275,4.73557,4.73557,39780000.0
2009-03-03 14:20:00,4.74323,4.75037,4.73838,4.74541,33010000.0
2009-03-03 14:25:00,4.74666,4.75101,4.73807,4.74611,43160000.0
2009-03-03 14:30:00,4.74926,4.75191,4.73765,4.74387,37520000.0
2009-03-03 14:35:00,4.74402,4.74402,4.72506,4.73241,35650000.0
2009-03-03 14:40:00,4.72877,4.74318,4.72373,4.73575,34900000.0
2009-03-03 14:45:00,4.73659,4.74709,4.72684,4.74429,30760000.0
2009-03-03 14:50:00,4.74103,4.7492,4.73925,4.74762,31510000.0
2009-03-03 14:55:00,4.74733,4.74829,4.73346,4.73516,40150000.0
2009-03-03 15:00:00,4.74565,4.74605,4.73261,4.74271,36410000.0
2009-03-03 15:05:00,4.73916,4.74609,4.72708,4.73626,34890000.0
2009-03-03 15:10:00,4.73238,4.73727,4.72076,4.7301,55540000.0
2009-03-03 15:15:00,4.72577,4.73779,4.72003,4.73388,39030000.0
2009-03-03 15:20:00,4.72826,4.73711,4.72252,4.73256,39780000.0
2009-03-03 15:25:00,4.73463,4.73463,4.71333,4.71457,46900000.0
2009-03-03 15:30:00,4.72486,4.72486,4.71025,4.71297,37140000.0
2009-03-03 15:35:00,4.71716,4.72601,4.70954,4.72434,41630000.0
2009-03-03 15:40:00,4.72471,4.72893,4.71641,4.72456,42770000.0
2009-03-03 15:45:00,4.7249,4.7262,4.71842,4.72065,31520000.0
2009-03-03 15:50:00,4.72614,4.7322,4.72039,4.72209,34520000.0
2009-03-03 15:55:00,4.72736,4.72903,4.71416,4.72006,49910000.0
2009-03-03 16:00:00,4.72643,4.73271,4.71828,4.73151,30020000.0
2009-03-03 16:05:00,4.72576,4.7344,4.72093,4.73321,35270000.0
2009-03-03 16:10:00,4.73038,4.73799,4.72582,4.73108,37510000.0
2009-03-03 16:15:00,4.73237,4.733,4.71885,4.72887,44270000.0
2009-03-03 16:20:00,4.72625,4.73769,4.72367,4.73239,49890000.0
2009-03-03 16:25:00,4.73102,4.73371,4.72613,4.73319,36010000.0
2009-03-03 16:30:00,4.72919,4.73578,4.71735,4.73143,31910000.0
2009-03-03 16:35:00,4.7313,4.74708,4.72634,4.73787,41280000.0
2009-03-03 16:40:00,4.74658,4.7482,4.7323,4.73876,40890000.0
2009-03-03 16:45:00,4.73267,4.74759,4.73267,4.74339,36380000.0
2009-03-03 16:50:00,4.73611,4.75012,4.73611,4.74445,33760000.0
2009-03-03 16:55:00,4.74155,4.74657,4.73069,4.73547,37520000.0
2009-03-03 17:00:00,4.73213,4.73949,4.72422,4.73949,37520000.0
2009-03-03 17:05:00,4.73381,4.74023,4.7252,4.73526,33010000.0
2009-03-03 17:10:00,4.73462,4.74254,4.7225,4.73395,32260000.0
2009-03-03 17:15:00,4.73978,4.74117,4.72506,4.73111,32650000.0
2009-03-03 17:20:00,4.73367,4.74333,4.72958,4.7337,47650000.0
2009-03-03 17:25:00,4.735,4.73767,4.72347,4.7286,58140000.0
2009-03-03 17:30:00,4.73235,4.73408,4.71911,4.72534,34890000.0
2009-03-03 17:35:00,4.72542,4.73041,4.71653,4.72253,60410000.0
2009-03-03 17:40:00,4.72795,4.73013,4.71318,4.71789,36380000.0
2009-03-03 17:45:00,4.72075,4.73108,4.71747,4.72424,28140000.0
2009-03-03 17:50:00,4.7266,4.73173,4.71937,4.73173,29270000.0
2009-03-03 17:55:00,4.72827,4.73309,4.71635,4.72717,53660000.0
2009-03-03 18:00:00,4.73303,4.73734,4.72249,4.73227,36420000.0
2009-03-03 18:05:00,4.72388,4.73877,4.72342,4.73238,50270000.0
2009-03-03 18:10:00,4.73811,4.74646,4.72949,4.74585,40880000.0
2009-03-03 18:15:00,4.74581,4.7488,4.7367,4.74526,37510000.0
2009-03-03 18:20:00,4.74462,4.74692,4.73868,4.74542,28140000.0
2009-03-03 18:25:00,4.74286,4.75188,4.73258,4.74116,47280000.0
2009-03-03 18:30:00,4.74821,4.75456,4.73562,4.74951,54770000.0
2009-03-03 18:35:00,4.74902,4.7822,4.74853,4.77788,30780000.0
2009-03-03 18:40:00,4.77632,4.78586,4.75928,4.7684,56640000.0
2009-03-03 18:45:00,4.77343,4.77671,4.7578,4.76728,31520000.0
2009-03-03 18:50:00,4.7736,4.77418,4.75831,4.77152,32650000.0
2009-03-03 18:55:00,4.77371,4.77868,4.7575,4.77257,36780000.0
2009-03-03 19:00:00,4.77745,4.77813,4.75643,4.76692,48390000.0
2009-03-03 19:05:00,4.76478,4.76927,4.75049,4.75943,58530000.0
2009-03-03 19:10:00,4.76323,4.76481,4.75388,4.75988,34130000.0
2009-03-03 19:15:00,4.76425,4.77883,4.75713,4.77253,27780000.0
2009-03-03 19:20:00,4.77206,4.77934,4.76064,4.77059,33010000.0
2009-03-03 19:25:00,4.7767,4.77848,4.76158,4.77187,38640000.0
2009-03-03 19:30:00,4.76666,4.77994,4.76008,4.7709,27390000.0
2009-03-03 19:35:00,4.76792,4.77012,4.7574,4.76193,33000000.0
2009-03-03 19:40:00,4.76516,4.77813,4.75805,4.76928,54750000.0
2009-03-03 19:45:00,4.77167,4.77893,4.76682,4.77893,18000000.0
2009-03-03 19:50:00,4.7767,4.77848,4.76063,4.76569,29250000.0
2009-03-03 19:55:00,4.76495,4.7687,4.75718,4.76023,21000000.0
2009-03-03 20:00:00,4.76693,4.76873,4.75821,4.76158,21000000.0
2009-03-03 20:05:00,4.76587,4.77011,4.76022,4.76902,22500000.0
2009-03-03 20:10:00,4.76587,4.77201,4.76148,4.76824,25500000.0
2009-03-03 20:15:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-03 20:20:00,4.76587,4.77011,4.76022,4.76262,21000000.0
2009-03-03 20:30:00,4.76747,4.77171,4.76182,4.76422,21000000.0
2009-03-03 20:35:00,4.76916,4.77113,4.75902,4.7637,31500000.0
2009-03-03 20:40:00,4.7671,4.77171,4.75972,4.77035,32630000.0
2009-03-03 20:45:00,4.77211,4.78232,4.75902,4.7808,30010000.0
2009-03-03 20:50:00,4.77821,4.78106,4.76664,4.77835,16500000.0
2009-03-03 20:55:00,4.77392,4.77862,4.76755,4.77052,21000000.0
2009-03-03 21:00:00,4.77448,4.78001,4.76808,4.77138,21000000.0
2009-03-03 21:05:00,4.77518,4.77518,4.75871,4.76237,11250000.0
2009-03-03 21:10:00,4.76876,4.77507,4.75927,4.76744,28500000.0
2009-03-03 21:15:00,4.76889,4.77043,4.75786,4.76558,28500000.0
2009-03-03 21:20:00,4.76641,4.77094,4.75874,4.76331,21000000.0
2009-03-03 21:25:00,4.76619,4.77049,4.75816,4.76227,21000000.0
2009-03-03 21:30:00,4.76867,4.77291,4.76019,4.76332,42000000.0
2009-03-03 21:35:00,4.76456,4.76772,4.75647,4.76548,30000000.0
2009-03-03 21:40:00,4.75592,4.76824,4.75578,4.76031,27750000.0
2009-03-03 21:45:00,4.76537,4.76961,4.75647,4.76038,42000000.0
2009-03-03 21:50:00,4.76313,4.76752,4.75593,4.75981,21000000.0
2009-03-03 22:00:00,4.76547,4.76971,4.75892,4.76132,42000000.0
2009-03-03 22:15:00,4.76607,4.77031,4.76042,4.76282,21000000.0
2009-03-03 22:20:00,4.76244,4.76768,4.75616,4.7603,21000000.0
2009-03-03 22:25:00,4.76368,4.77015,4.75843,4.76313,36000000.0
2009-03-03 22:30:00,4.76887,4.77311,4.75849,4.76229,42000000.0
2009-03-03 22:35:00,4.76553,4.76975,4.75863,4.76234,21000000.0
2009-03-03 22:45:00,4.76767,4.77191,4.75677,4.76011,42000000.0
2009-03-03 23:00:00,4.76727,4.77151,4.76162,4.76402,21000000.0
2009-03-03 23:05:00,4.76565,4.76932,4.75785,4.76082,21000000.0
2009-03-03 23:15:00,4.76687,4.77337,4.76122,4.7697,50250000.0
2009-03-03 23:25:00,4.76457,4.76881,4.75072,4.75438,45000000.0
2009-03-03 23:30:00,4.75814,4.76238,4.75273,4.7612,9000000.0
2009-03-03 23:35:00,4.75887,4.76311,4.75102,4.75486,42000000.0
2009-03-03 23:45:00,4.76097,4.77087,4.75341,4.76727,33000000.0
2009-03-03 23:50:00,4.76372,4.77201,4.76073,4.76426,8250000.0
2009-03-03 23:55:00,4.76459,4.77215,4.7625,4.76348,8250000.0
2009-03-04 00:00:00,4.7629,4.76752,4.75477,4.75971,21000000.0
2009-03-04 00:05:00,4.76372,4.76817,4.75671,4.75998,21000000.0
2009-03-04 00:15:00,4.76557,4.76981,4.75992,4.76232,21000000.0
2009-03-04 00:20:00,4.76756,4.76826,4.75852,4.76718,5250000.0
2009-03-04 00:25:00,4.77709,4.77709,4.76631,4.76631,6750000.0
2009-03-04 00:30:00,4.76688,4.77108,4.7588,4.76101,33750000.0
2009-03-04 00:35:00,4.76438,4.76639,4.7565,4.76006,21000000.0
2009-03-04 00:40:00,4.7681,4.7681,4.76189,4.76357,3000000.0
2009-03-04 00:45:00,4.76616,4.76616,4.76604,4.76604,1500000.0
2009-03-04 00:55:00,4.76077,4.76251,4.75526,4.75623,12750000.0
2009-03-04 01:00:00,4.75957,4.76381,4.75392,4.75632,21000000.0
2009-03-04 01:05:00,4.75475,4.7659,4.75475,4.76259,5250000.0
2009-03-04 01:15:00,4.75633,4.76297,4.74946,4.75557,42000000.0
2009-03-04 01:30:00,4.76207,4.76631,4.74862,4.74862,53250000.0
2009-03-04 01:45:00,4.75568,4.76151,4.75162,4.75402,24000000.0
2009-03-04 01:50:00,4.75423,4.75855,4.747,4.75165,21000000.0
2009-03-04 02:00:00,4.7522,4.7561,4.7437,4.7483,43500000.0
2009-03-04 02:05:00,4.75152,4.75459,4.74443,4.74842,21000000.0
2009-03-04 02:15:00,4.75286,4.75682,4.74745,4.75448,21000000.0
2009-03-04 02:25:00,4.75201,4.75572,4.74438,4.7476,21000000.0
2009-03-04 02:30:00,4.75327,4.75751,4.74762,4.75002,21000000.0
2009-03-04 02:35:00,4.75299,4.75317,4.75114,4.75273,3750000.0
2009-03-04 02:40:00,4.7636,4.76475,4.75245,4.75651,49500000.0
2009-03-04 02:45:00,4.76318,4.77103,4.75456,4.76429,42000000.0
2009-03-04 02:50:00,4.76831,4.771,4.75999,4.765,27750000.0
2009-03-04 02:55:00,4.76856,4.77462,4.76174,4.76594,27000000.0
2009-03-04 03:00:00,4.77097,4.7762,4.76532,4.7685,32630000.0
2009-03-04 03:05:00,4.77076,4.7736,4.75801,4.75801,25500000.0
2009-03-04 03:10:00,4.76194,4.76578,4.75434,4.75824,26250000.0
2009-03-04 03:15:00,4.76163,4.76712,4.75439,4.75779,27000000.0
2009-03-04 03:25:00,4.76498,4.76498,4.76025,4.76469,4500000.0
2009-03-04 03:30:00,4.76347,4.76771,4.75782,4.76022,21000000.0
2009-03-04 03:40:00,4.7613,4.76436,4.75432,4.75763,21000000.0
2009-03-04 03:45:00,4.76337,4.76761,4.75772,4.76012,21000000.0
2009-03-04 04:00:00,4.76287,4.76711,4.75722,4.75962,21000000.0
2009-03-04 04:05:00,4.76141,4.76628,4.75468,4.75806,21000000.0
2009-03-04 04:15:00,4.76377,4.76801,4.75812,4.76052,21000000.0
2009-03-04 04:30:00,4.75812,4.76757,4.75812,4.76752,4500000.0
2009-03-04 04:35:00,4.76525,4.76525,4.7554,4.76237,10510000.0
2009-03-04 04:45:00,4.75947,4.76862,4.75947,4.7621,12750000.0
2009-03-04 04:50:00,4.76117,4.76462,4.75322,4.75746,21000000.0
2009-03-04 05:00:00,4.76529,4.76688,4.75368,4.75698,35640000.0
2009-03-04 05:10:00,4.77207,4.77631,4.76642,4.76882,20260000.0
2009-03-04 05:15:00,4.77188,4.77366,4.76576,4.76576,4510000.0
2009-03-04 05:30:00,4.77669,4.7779,4.77157,4.77699,17250000.0
2009-03-04 05:35:00,4.77197,4.77529,4.76458,4.76771,21000000.0
2009-03-04 05:45:00,4.77397,4.77821,4.76832,4.77072,21000000.0
2009-03-04 06:00:00,4.77347,4.77771,4.76782,4.77022,21000000.0
2009-03-04 06:10:00,4.77043,4.77712,4.76504,4.77393,27000000.0
2009-03-04 06:15:00,4.77509,4.77701,4.76712,4.77701,6000000.0
2009-03-04 06:20:00,4.77089,4.78346,4.76552,4.77035,50250000.0
2009-03-04 06:25:00,4.77324,4.77831,4.76603,4.77025,21000000.0
2009-03-04 06:30:00,4.77527,4.77951,4.76962,4.7729,22520000.0
2009-03-04 06:40:00,4.7733,4.77594,4.76615,4.76964,21000000.0
2009-03-04 06:45:00,4.77413,4.77939,4.77002,4.77878,5250000.0
2009-03-04 06:50:00,4.77329,4.77769,4.76546,4.77076,21000000.0
2009-03-04 07:00:00,4.77709,4.77971,4.77414,4.77414,7500000.0
2009-03-04 07:15:00,4.77886,4.77983,4.76685,4.77051,27000000.0
2009-03-04 07:30:00,4.77282,4.77853,4.77282,4.77503,3750000.0
2009-03-04 07:45:00,4.77022,4.78011,4.7673,4.77965,30390000.0
2009-03-04 07:50:00,4.78086,4.7814,4.76672,4.77877,24000000.0
2009-03-04 07:55:00,4.77526,4.7813,4.76937,4.78053,26250000.0
2009-03-04 08:00:00,4.78311,4.78311,4.77455,4.77491,13500000.0
2009-03-04 08:10:00,4.77979,4.78079,4.77001,4.77661,6750000.0
2009-03-04 08:15:00,4.77712,4.78232,4.77525,4.78094,7880000.0
2009-03-04 08:25:00,4.78012,4.7843,4.76344,4.78106,28500000.0
2009-03-04 08:30:00,4.78376,4.78497,4.76981,4.77215,18000000.0
2009-03-04 08:35:00,4.78324,4.78324,4.77835,4.78301,6000000.0
2009-03-04 08:40:00,4.78312,4.78312,4.75965,4.7684,27770000.0
2009-03-04 08:45:00,4.77378,4.78083,4.75994,4.76758,22520000.0
2009-03-04 08:50:00,4.76528,4.76528,4.74931,4.76151,40140000.0
2009-03-04 08:55:00,4.75851,4.76175,4.75093,4.76082,26630000.0
2009-03-04 09:00:00,4.76341,4.76341,4.75011,4.75461,28520000.0
2009-03-04 09:05:00,4.75511,4.76659,4.74871,4.75722,33380000.0
2009-03-04 09:10:00,4.75961,4.76613,4.75044,4.76107,28140000.0
2009-03-04 09:15:00,4.75481,4.76637,4.74894,4.75974,33780000.0
2009-03-04 09:20:00,4.75923,4.76134,4.74694,4.74694,35630000.0
2009-03-04 09:25:00,4.74974,4.75165,4.73846,4.74733,48410000.0
2009-03-04 09:30:00,4.74849,4.75146,4.72622,4.73476,48410000.0
2009-03-04 09:35:00,4.72999,4.72999,4.71399,4.72092,30020000.0
2009-03-04 09:40:00,4.72427,4.73425,4.71291,4.73154,50660000.0
2009-03-04 09:45:00,4.73238,4.73238,4.71637,4.71704,30020000.0
2009-03-04 09:50:00,4.71816,4.71816,4.70363,4.7179,34180000.0
2009-03-04 09:55:00,4.71215,4.72697,4.71079,4.72603,35670000.0
2009-03-04 10:00:00,4.72653,4.73189,4.71844,4.71844,27380000.0
2009-03-04 10:05:00,4.72794,4.72888,4.71426,4.72299,31890000.0
2009-03-04 10:10:00,4.72428,4.72857,4.71505,4.71996,40510000.0
2009-03-04 10:15:00,4.72471,4.72471,4.71029,4.7147,39040000.0
2009-03-04 10:20:00,4.72073,4.72793,4.70957,4.72217,36760000.0
2009-03-04 10:25:00,4.71968,4.72798,4.71519,4.72305,33390000.0
2009-03-04 10:30:00,4.72124,4.722,4.70683,4.71701,29650000.0
2009-03-04 10:35:00,4.71812,4.71849,4.70143,4.7072,28880000.0
2009-03-04 10:40:00,4.71321,4.71736,4.70396,4.70972,37890000.0
2009-03-04 10:45:00,4.71632,4.71985,4.70635,4.71766,34150000.0
2009-03-04 10:50:00,4.72002,4.73468,4.71165,4.72964,37910000.0
2009-03-04 10:55:00,4.73467,4.74356,4.72384,4.74165,47290000.0
2009-03-04 11:00:00,4.73968,4.74159,4.72545,4.73563,40160000.0
2009-03-04 11:05:00,4.73944,4.74017,4.72752,4.74017,33020000.0
2009-03-04 11:10:00,4.73373,4.74819,4.72519,4.73808,43140000.0
2009-03-04 11:15:00,4.74031,4.74401,4.7304,4.7437,33020000.0
2009-03-04 11:20:00,4.74387,4.75263,4.73495,4.74871,28140000.0
2009-03-04 11:25:00,4.7474,4.75509,4.74467,4.75245,39020000.0
2009-03-04 11:30:00,4.75314,4.75314,4.73332,4.73332,49900000.0
2009-03-04 11:35:00,4.73989,4.74732,4.73105,4.74429,45410000.0
2009-03-04 11:40:00,4.74493,4.7476,4.72827,4.73718,34520000.0
2009-03-04 11:45:00,4.73184,4.74842,4.73054,4.73487,37900000.0
2009-03-04 11:50:00,4.74003,4.74263,4.72821,4.7398,30010000.0
2009-03-04 11:55:00,4.73348,4.73949,4.72397,4.73631,43520000.0
2009-03-04 12:00:00,4.73236,4.74111,4.72849,4.73837,31150000.0
2009-03-04 12:05:00,4.73132,4.743,4.73132,4.73926,42010000.0
2009-03-04 12:10:00,4.73876,4.74545,4.73063,4.74193,46140000.0
2009-03-04 12:15:00,4.74368,4.74614,4.73381,4.74168,54030000.0
2009-03-04 12:20:00,4.74251,4.74439,4.73293,4.74077,28910000.0
2009-03-04 12:25:00,4.73693,4.74054,4.73146,4.73669,33010000.0
2009-03-04 12:30:00,4.73846,4.73881,4.72611,4.73487,41630000.0
2009-03-04 12:35:00,4.73675,4.73952,4.72034,4.72547,32640000.0
2009-03-04 12:40:00,4.72999,4.73291,4.71644,4.7172,36390000.0
2009-03-04 12:45:00,4.73008,4.73436,4.72146,4.72916,29280000.0
2009-03-04 12:50:00,4.72824,4.73408,4.71944,4.72721,39760000.0
2009-03-04 12:55:00,4.72824,4.73369,4.71974,4.7307,48400000.0
2009-03-04 13:00:00,4.73211,4.73211,4.71786,4.72634,57040000.0
2009-03-04 13:05:00,4.72672,4.73058,4.71594,4.72077,45380000.0
2009-03-04 13:10:00,4.72443,4.72577,4.71582,4.72073,20650000.0
2009-03-04 13:15:00,4.72759,4.72759,4.70719,4.71262,36010000.0
2009-03-04 13:20:00,4.7172,4.72505,4.71339,4.7171,35280000.0
2009-03-04 13:25:00,4.72274,4.72518,4.71334,4.72297,39400000.0
2009-03-04 13:30:00,4.72192,4.72619,4.70827,4.71933,37160000.0
2009-03-04 13:35:00,4.72404,4.72799,4.71716,4.71866,34910000.0
2009-03-04 13:40:00,4.72446,4.72681,4.71332,4.72228,30770000.0
2009-03-04 13:45:00,4.7223,4.7317,4.71697,4.73137,32270000.0
2009-03-04 13:50:00,4.73145,4.73447,4.72272,4.73272,55910000.0
2009-03-04 13:55:00,4.72527,4.73413,4.7212,4.72595,39010000.0
2009-03-04 14:00:00,4.7291,4.73128,4.71815,4.72882,36780000.0
2009-03-04 14:05:00,4.73031,4.73267,4.72199,4.72749,45040000.0
2009-03-04 14:10:00,4.72754,4.72895,4.71414,4.72482,42010000.0
2009-03-04 14:15:00,4.72337,4.72836,4.71119,4.71119,40520000.0
2009-03-04 14:20:00,4.72317,4.7269,4.70953,4.72213,53280000.0
2009-03-04 14:25:00,4.71954,4.72858,4.71164,4.7218,45750000.0
2009-03-04 14:30:00,4.7258,4.73328,4.72012,4.72858,36780000.0
2009-03-04 14:35:00,4.73047,4.73214,4.7192,4.72293,35660000.0
2009-03-04 14:40:00,4.72167,4.72789,4.7075,4.71793,34890000.0
2009-03-04 14:45:00,4.72069,4.72283,4.71066,4.71816,30390000.0
2009-03-04 14:50:00,4.71717,4.72271,4.70806,4.71607,30030000.0
2009-03-04 14:55:00,4.71752,4.72035,4.70743,4.71019,40880000.0
2009-03-04 15:00:00,4.72295,4.72295,4.70702,4.7174,37890000.0
2009-03-04 15:05:00,4.70999,4.71547,4.69923,4.70764,33780000.0
2009-03-04 15:10:00,4.70219,4.7117,4.69859,4.70711,52560000.0
2009-03-04 15:15:00,4.70436,4.71604,4.69572,4.71293,39390000.0
2009-03-04 15:20:00,4.70746,4.71335,4.6995,4.70806,38660000.0
2009-03-04 15:25:00,4.70698,4.71202,4.69843,4.70232,47640000.0
2009-03-04 15:30:00,4.71384,4.71384,4.70075,4.70224,35660000.0
2009-03-04 15:35:00,4.70574,4.70784,4.69667,4.70708,40890000.0
2009-03-04 15:40:00,4.70596,4.70756,4.69325,4.70569,43890000.0
2009-03-04 15:45:00,4.70501,4.71049,4.69941,4.70026,30780000.0
2009-03-04 15:50:00,4.7032,4.70585,4.6981,4.69825,34150000.0
2009-03-04 15:55:00,4.70336,4.70378,4.68623,4.6956,52500000.0
2009-03-04 16:00:00,4.69949,4.69949,4.67771,4.68597,30760000.0
2009-03-04 16:05:00,4.6803,4.69447,4.67965,4.69224,36010000.0
2009-03-04 16:10:00,4.68977,4.69571,4.67853,4.69087,36410000.0
2009-03-04 16:15:00,4.68921,4.69426,4.6805,4.69009,42040000.0
2009-03-04 16:20:00,4.6867,4.69341,4.68057,4.68968,49890000.0
2009-03-04 16:25:00,4.68698,4.68995,4.67835,4.68557,36010000.0
2009-03-04 16:30:00,4.68025,4.68926,4.67085,4.68396,31900000.0
2009-03-04 16:35:00,4.68324,4.68477,4.67103,4.67103,42400000.0
2009-03-04 16:40:00,4.68126,4.68126,4.66519,4.67037,40140000.0
2009-03-04 16:45:00,4.6663,4.67768,4.66419,4.67117,36010000.0
2009-03-04 16:50:00,4.66482,4.67739,4.66351,4.67538,33020000.0
2009-03-04 16:55:00,4.67608,4.68496,4.66645,4.67884,37890000.0
2009-03-04 17:00:00,4.67657,4.68238,4.66938,4.67877,37140000.0
2009-03-04 17:05:00,4.67644,4.68139,4.66498,4.67418,33380000.0
2009-03-04 17:10:00,4.67502,4.68118,4.66711,4.67433,31520000.0
2009-03-04 17:15:00,4.68312,4.6872,4.67274,4.68133,33390000.0
2009-03-04 17:20:00,4.68463,4.69494,4.6797,4.68724,48770000.0
2009-03-04 17:25:00,4.68831,4.69665,4.67903,4.68425,57400000.0
2009-03-04 17:30:00,4.68757,4.6907,4.67337,4.67472,34520000.0
2009-03-04 17:35:00,4.67556,4.68123,4.66847,4.6739,58150000.0
2009-03-04 17:40:00,4.6794,4.68622,4.67056,4.6794,35650000.0
2009-03-04 17:45:00,4.68184,4.6881,4.6713,4.67816,31890000.0
2009-03-04 17:50:00,4.67894,4.6812,4.66935,4.67182,28140000.0
2009-03-04 17:55:00,4.68029,4.68463,4.66982,4.6747,53660000.0
2009-03-04 18:00:00,4.6851,4.68712,4.67185,4.67923,38640000.0
2009-03-04 18:05:00,4.67312,4.67893,4.66603,4.6683,50640000.0
2009-03-04 18:10:00,4.67613,4.67873,4.66365,4.6761,38660000.0
2009-03-04 18:15:00,4.67762,4.6801,4.66688,4.67838,38250000.0
2009-03-04 18:20:00,4.67959,4.68137,4.6705,4.67674,29260000.0
2009-03-04 18:25:00,4.67291,4.6776,4.65993,4.66406,36030000.0
2009-03-04 18:30:00,4.66578,4.67057,4.64707,4.65051,42770000.0
2009-03-04 18:35:00,4.65175,4.6621,4.64592,4.6621,34510000.0
2009-03-04 18:40:00,4.66664,4.67014,4.65808,4.65808,43880000.0
2009-03-04 18:45:00,4.67128,4.6781,4.66062,4.6775,28890000.0
2009-03-04 18:50:00,4.6787,4.68213,4.67216,4.67781,28130000.0
2009-03-04 18:55:00,4.68086,4.68793,4.66707,4.67485,30400000.0
2009-03-04 19:00:00,4.67552,4.68474,4.66945,4.6807,30390000.0
2009-03-04 19:05:00,4.68171,4.68205,4.66929,4.67509,42790000.0
2009-03-04 19:10:00,4.67199,4.68853,4.67199,4.6795,28510000.0
2009-03-04 19:15:00,4.68115,4.68451,4.67227,4.67589,28520000.0
2009-03-04 19:20:00,4.66915,4.67568,4.65834,4.67568,28890000.0
2009-03-04 19:25:00,4.68003,4.68082,4.66895,4.67528,27760000.0
2009-03-04 19:30:00,4.67071,4.67989,4.66836,4.67599,29640000.0
2009-03-04 19:35:00,4.67003,4.67623,4.66327,4.67401,21400000.0
2009-03-04 19:40:00,4.66978,4.67903,4.6636,4.67202,49140000.0
2009-03-04 19:45:00,4.66704,4.67849,4.6668,4.67596,28130000.0
2009-03-04 19:50:00,4.67799,4.68348,4.66816,4.67864,29650000.0
2009-03-04 19:55:00,4.68048,4.68298,4.6724,4.67743,34890000.0
2009-03-04 20:00:00,4.67753,4.68491,4.66888,4.67905,31890000.0
2009-03-04 20:05:00,4.67832,4.68299,4.66942,4.67978,31510000.0
2009-03-04 20:10:00,4.68098,4.68617,4.66896,4.67641,43920000.0
2009-03-04 20:15:00,4.68279,4.68384,4.66922,4.68018,27760000.0
2009-03-04 20:20:00,4.67961,4.68036,4.66747,4.67857,29650000.0
2009-03-04 20:25:00,4.67921,4.6832,4.66833,4.67085,45380000.0
2009-03-04 20:30:00,4.68057,4.6815,4.65875,4.67148,25520000.0
2009-03-04 20:35:00,4.6772,4.68009,4.66744,4.67147,31900000.0
2009-03-04 20:40:00,4.67279,4.679,4.66742,4.67821,20650000.0
2009-03-04 20:45:00,4.67684,4.68126,4.66848,4.67774,13130000.0
2009-03-04 20:50:00,4.67333,4.67999,4.66667,4.67478,39010000.0
2009-03-04 20:55:00,4.6757,4.68,4.66594,4.67188,48390000.0
2009-03-04 21:00:00,4.67832,4.68183,4.66646,4.67793,27390000.0
2009-03-04 21:05:00,4.67857,4.67924,4.67111,4.67431,25130000.0
2009-03-04 21:10:00,4.67259,4.67889,4.66881,4.67431,30760000.0
2009-03-04 21:15:00,4.67423,4.67829,4.67033,4.67581,29250000.0
2009-03-04 21:20:00,4.67039,4.6788,4.66381,4.67479,26260000.0
2009-03-04 21:25:00,4.6748,4.67884,4.66832,4.66957,41640000.0
2009-03-04 21:30:00,4.67205,4.67855,4.66424,4.67129,33380000.0
2009-03-04 21:35:00,4.67349,4.67732,4.66582,4.67477,29260000.0
2009-03-04 21:40:00,4.67248,4.6792,4.6652,4.67101,48390000.0
2009-03-04 21:45:00,4.67688,4.67732,4.66573,4.67612,26250000.0
2009-03-04 21:50:00,4.67179,4.67794,4.66322,4.67481,37500000.0
2009-03-04 21:55:00,4.67563,4.67916,4.666,4.67143,29630000.0
2009-03-04 22:00:00,4.67914,4.67914,4.66605,4.67571,31880000.0
2009-03-04 22:05:00,4.67484,4.67656,4.66609,4.67245,30380000.0
2009-03-04 22:10:00,4.66796,4.67408,4.65891,4.66389,47280000.0
2009-03-04 22:15:00,4.66999,4.66999,4.65599,4.66549,26640000.0
2009-03-04 22:20:00,4.66619,4.66768,4.6554,4.66347,34510000.0
2009-03-04 22:25:00,4.65484,4.66911,4.65242,4.65482,47630000.0
2009-03-04 22:30:00,4.65793,4.66366,4.65622,4.66322,7500000.0
2009-03-04 22:35:00,4.66138,4.66251,4.65163,4.65834,27750000.0
2009-03-04 22:40:00,4.65674,4.66086,4.64897,4.65268,27000000.0
2009-03-04 22:45:00,4.65633,4.66321,4.65573,4.66227,15750000.0
2009-03-04 22:50:00,4.66091,4.66939,4.65527,4.6689,34500000.0
2009-03-04 22:55:00,4.66776,4.6691,4.65458,4.66254,53630000.0
2009-03-04 23:00:00,4.66335,4.66705,4.65424,4.65758,34130000.0
2009-03-04 23:05:00,4.662,4.67045,4.6596,4.66265,33750000.0
2009-03-04 23:10:00,4.66626,4.67159,4.65904,4.66291,21000000.0
2009-03-04 23:15:00,4.66867,4.67291,4.66302,4.66542,21000000.0
2009-03-04 23:20:00,4.66626,4.66954,4.65878,4.66274,21000000.0
2009-03-04 23:30:00,4.66887,4.67311,4.66322,4.66712,22500000.0
2009-03-04 23:40:00,4.66093,4.66868,4.65411,4.65924,42000000.0
2009-03-04 23:45:00,4.66507,4.66931,4.65942,4.66182,21000000.0
2009-03-05 00:00:00,4.66527,4.66951,4.65962,4.66202,21000000.0
2009-03-05 00:05:00,4.66349,4.67653,4.66069,4.67015,19500000.0
2009-03-05 00:15:00,4.66932,4.67681,4.66424,4.66728,42000000.0
2009-03-05 00:20:00,4.67225,4.67251,4.66298,4.67251,3750000.0
2009-03-05 00:25:00,4.67448,4.67448,4.66572,4.66978,6000000.0
2009-03-05 00:30:00,4.66887,4.67409,4.66495,4.66854,7500000.0
2009-03-05 00:40:00,4.67177,4.67601,4.66612,4.66852,21000000.0
2009-03-05 00:45:00,4.67469,4.67541,4.67469,4.67541,1500000.0
2009-03-05 01:00:00,4.67387,4.67811,4.66822,4.67062,21000000.0
2009-03-05 01:10:00,4.67294,4.67729,4.67294,4.67522,3750000.0
2009-03-05 01:15:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 01:30:00,4.67327,4.67751,4.66762,4.67002,21000000.0
2009-03-05 01:45:00,4.67148,4.67731,4.66742,4.66982,24000000.0
2009-03-05 01:55:00,4.67069,4.67567,4.66335,4.66697,21000000.0
2009-03-05 02:15:00,4.67317,4.67741,4.66752,4.67563,21000000.0
2009-03-05 02:30:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 02:45:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 03:00:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 03:10:00,4.67136,4.67513,4.66293,4.66629,21000000.0
2009-03-05 03:15:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 03:30:00,4.67357,4.67781,4.66792,4.67032,21000000.0
2009-03-05 03:45:00,4.67307,4.67731,4.66742,4.66982,21000000.0
2009-03-05 04:00:00,4.67297,4.67721,4.66732,4.66972,21000000.0
2009-03-05 04:15:00,4.67317,4.67741,4.66752,4.66992,21000000.0
2009-03-05 04:30:00,4.66752,4.67697,4.66752,4.67692,4500000.0
2009-03-05 04:45:00,4.67017,4.67672,4.67017,4.67657,6000000.0
2009-03-05 05:00:00,4.67539,4.67698,4.66603,4.67617,15010000.0
2009-03-05 05:15:00,4.67327,4.67751,4.66762,4.67002,21000000.0
2009-03-05 05:20:00,4.67221,4.67621,4.66282,4.66773,21000000.0
2009-03-05 05:30:00,4.67639,4.6776,4.67127,4.67669,17250000.0
2009-03-05 05:45:00,4.67355,4.67909,4.66515,4.66857,21000000.0
2009-03-05 06:00:00,4.67297,4.67721,4.66732,4.66972,21000000.0
2009-03-05 06:10:00,4.67193,4.67608,4.66732,4.67608,4500000.0
2009-03-05 06:30:00,4.67367,4.67791,4.66802,4.67042,19520000.0
2009-03-05 06:45:00,4.67173,4.67699,4.66762,4.67638,5250000.0
2009-03-05 06:55:00,4.67099,4.67692,4.66317,4.66652,21000000.0
2009-03-05 07:00:00,4.67567,4.67751,4.67194,4.67194,7500000.0
2009-03-05 07:15:00,4.67636,4.67733,4.67012,4.67269,6000000.0
2009-03-05 07:20:00,4.67112,4.674,4.66282,4.66651,21000000.0
2009-03-05 07:30:00,4.66872,4.67443,4.66872,4.67093,3750000.0
2009-03-05 07:40:00,4.67297,4.67721,4.66732,4.66972,20260000.0
2009-03-05 08:00:00,4.67691,4.67691,4.67168,4.67168,7500000.0
2009-03-05 08:15:00,4.67287,4.67711,4.66722,4.66962,21000000.0
2009-03-05 08:30:00,4.67672,4.67672,4.66127,4.66417,19500000.0
2009-03-05 08:45:00,4.66678,4.67223,4.66678,4.67221,7500000.0
2009-03-05 08:55:00,4.67031,4.67031,4.66534,4.66905,5630000.0
2009-03-05 09:00:00,4.67056,4.67056,4.65941,4.66418,27000000.0
2009-03-05 09:05:00,4.66619,4.67028,4.6623,4.66521,14260000.0
2009-03-05 09:10:00,4.6653,4.66674,4.64772,4.65642,32650000.0
2009-03-05 09:15:00,4.64956,4.66156,4.64771,4.66134,17660000.0
2009-03-05 09:20:00,4.65738,4.65927,4.64632,4.64632,26270000.0
2009-03-05 09:25:00,4.65251,4.65882,4.63546,4.64476,47660000.0
2009-03-05 09:30:00,4.64616,4.65185,4.63907,4.64803,49890000.0
2009-03-05 09:35:00,4.64802,4.65266,4.63736,4.64514,21010000.0
2009-03-05 09:40:00,4.65197,4.65542,4.63778,4.65032,50650000.0
2009-03-05 09:45:00,4.65025,4.66105,4.63934,4.65754,30390000.0
2009-03-05 09:50:00,4.66195,4.66631,4.64897,4.66627,37510000.0
2009-03-05 09:55:00,4.65659,4.66287,4.64491,4.65635,37150000.0
2009-03-05 10:00:00,4.65865,4.65865,4.64095,4.64095,25900000.0
2009-03-05 10:05:00,4.64968,4.65201,4.6401,4.64916,32260000.0
2009-03-05 10:10:00,4.65049,4.65919,4.64204,4.64994,40880000.0
2009-03-05 10:15:00,4.65372,4.65372,4.64227,4.6463,38680000.0
2009-03-05 10:20:00,4.64944,4.65224,4.63965,4.64589,36020000.0
2009-03-05 10:25:00,4.64621,4.65447,4.64118,4.65235,32280000.0
2009-03-05 10:30:00,4.65116,4.65489,4.64053,4.65128,29280000.0
2009-03-05 10:35:00,4.65218,4.65231,4.64135,4.64616,29280000.0
2009-03-05 10:40:00,4.64541,4.65738,4.64412,4.65143,43890000.0
2009-03-05 10:45:00,4.65575,4.65802,4.64326,4.65351,35640000.0
2009-03-05 10:50:00,4.65338,4.65827,4.64227,4.65473,37910000.0
2009-03-05 10:55:00,4.65569,4.66247,4.64901,4.66098,48400000.0
2009-03-05 11:00:00,4.65962,4.67759,4.64713,4.66897,42020000.0
2009-03-05 11:05:00,4.67233,4.67803,4.66257,4.67541,33030000.0
2009-03-05 11:10:00,4.67108,4.68354,4.66839,4.67905,42400000.0
2009-03-05 11:15:00,4.67629,4.69011,4.67159,4.68794,35640000.0
2009-03-05 11:20:00,4.68653,4.68653,4.67397,4.68127,28140000.0
2009-03-05 11:25:00,4.6819,4.69553,4.676,4.69065,37910000.0
2009-03-05 11:30:00,4.6888,4.69857,4.67994,4.69004,50640000.0
2009-03-05 11:35:00,4.69442,4.69966,4.68106,4.69903,46890000.0
2009-03-05 11:40:00,4.69917,4.69917,4.68948,4.69742,33780000.0
2009-03-05 11:45:00,4.69098,4.70023,4.68457,4.68983,37160000.0
2009-03-05 11:50:00,4.6951,4.69839,4.68434,4.6898,28530000.0
2009-03-05 11:55:00,4.68564,4.69112,4.67665,4.68879,43520000.0
2009-03-05 12:00:00,4.6853,4.69318,4.67823,4.6864,31520000.0
2009-03-05 12:05:00,4.67845,4.69409,4.67845,4.68947,42010000.0
2009-03-05 12:10:00,4.69147,4.69433,4.68072,4.69092,45030000.0
2009-03-05 12:15:00,4.69133,4.6938,4.6812,4.69149,43900000.0
2009-03-05 12:20:00,4.69373,4.69466,4.68026,4.69311,25500000.0
2009-03-05 12:25:00,4.69347,4.70134,4.68818,4.69855,27390000.0
2009-03-05 12:30:00,4.70301,4.70424,4.69397,4.70074,36030000.0
2009-03-05 12:35:00,4.69913,4.70971,4.69109,4.70749,31540000.0
2009-03-05 12:40:00,4.71066,4.71562,4.70082,4.70082,35280000.0
2009-03-05 12:45:00,4.70871,4.71415,4.69768,4.71329,27790000.0
2009-03-05 12:50:00,4.70735,4.71061,4.69908,4.70574,39390000.0
2009-03-05 12:55:00,4.70827,4.70988,4.69704,4.70952,46180000.0
2009-03-05 13:00:00,4.71457,4.71457,4.69406,4.70783,57030000.0
2009-03-05 13:05:00,4.70804,4.71275,4.7012,4.70644,45750000.0
2009-03-05 13:10:00,4.71372,4.72341,4.70539,4.71826,32650000.0
2009-03-05 13:15:00,4.72123,4.72259,4.70912,4.71206,35270000.0
2009-03-05 13:20:00,4.71918,4.72622,4.71204,4.71401,35650000.0
2009-03-05 13:25:00,4.71663,4.72256,4.70676,4.71825,39760000.0
2009-03-05 13:30:00,4.71295,4.72366,4.70786,4.71796,36790000.0
2009-03-05 13:35:00,4.72257,4.72851,4.71684,4.7206,34540000.0
2009-03-05 13:40:00,4.72471,4.73352,4.71567,4.73195,30770000.0
2009-03-05 13:45:00,4.73108,4.73767,4.7231,4.72975,31530000.0
2009-03-05 13:50:00,4.72983,4.73206,4.72023,4.72845,34910000.0
2009-03-05 13:55:00,4.72423,4.73409,4.72087,4.72918,37910000.0
2009-03-05 14:00:00,4.73109,4.73393,4.71956,4.72657,36790000.0
2009-03-05 14:05:00,4.72824,4.72824,4.7184,4.72079,42430000.0
2009-03-05 14:10:00,4.71976,4.72241,4.70936,4.71853,38680000.0
2009-03-05 14:15:00,4.71702,4.7226,4.70543,4.70543,41630000.0
2009-03-05 14:20:00,4.71623,4.71762,4.70256,4.71291,52540000.0
2009-03-05 14:25:00,4.71154,4.71718,4.70548,4.7116,42790000.0
2009-03-05 14:30:00,4.71462,4.71599,4.70386,4.71186,37890000.0
2009-03-05 14:35:00,4.71402,4.71831,4.70512,4.71011,36020000.0
2009-03-05 14:40:00,4.70788,4.7251,4.70757,4.7181,33780000.0
2009-03-05 14:45:00,4.71775,4.72034,4.70333,4.71361,28540000.0
2009-03-05 14:50:00,4.71097,4.72117,4.70934,4.71733,30030000.0
2009-03-05 14:55:00,4.71665,4.71705,4.7053,4.70544,39030000.0
2009-03-05 15:00:00,4.71534,4.72142,4.70609,4.71643,38260000.0
2009-03-05 15:05:00,4.71191,4.72312,4.70898,4.71914,35260000.0
2009-03-05 15:10:00,4.71337,4.72031,4.70653,4.71582,53670000.0
2009-03-05 15:15:00,4.71185,4.71966,4.70658,4.71687,37540000.0
2009-03-05 15:20:00,4.71105,4.72324,4.70779,4.71972,32640000.0
2009-03-05 15:25:00,4.71624,4.72003,4.70811,4.70949,46530000.0
2009-03-05 15:30:00,4.72059,4.72059,4.70687,4.70959,37510000.0
2009-03-05 15:35:00,4.71357,4.71802,4.70482,4.71773,40520000.0
2009-03-05 15:40:00,4.71748,4.71925,4.70692,4.71689,43510000.0
2009-03-05 15:45:00,4.71862,4.72444,4.71431,4.71831,31520000.0
2009-03-05 15:50:00,4.72454,4.72492,4.71417,4.71417,36000000.0
2009-03-05 15:55:00,4.71991,4.73347,4.71087,4.73197,50280000.0
2009-03-05 16:00:00,4.7368,4.7368,4.72178,4.73002,29650000.0
2009-03-05 16:05:00,4.72347,4.73044,4.71243,4.72135,36390000.0
2009-03-05 16:10:00,4.71784,4.72425,4.71161,4.71994,36770000.0
2009-03-05 16:15:00,4.72224,4.72797,4.71103,4.72295,44270000.0
2009-03-05 16:20:00,4.71904,4.72775,4.71373,4.7223,48420000.0
2009-03-05 16:25:00,4.72277,4.72623,4.71701,4.72609,36010000.0
2009-03-05 16:30:00,4.72662,4.72885,4.70956,4.72142,31530000.0
2009-03-05 16:35:00,4.72267,4.725,4.70361,4.70361,42760000.0
2009-03-05 16:40:00,4.71437,4.71628,4.70221,4.70588,40900000.0
2009-03-05 16:45:00,4.70045,4.72139,4.70045,4.71863,36390000.0
2009-03-05 16:50:00,4.7134,4.72535,4.70921,4.71771,32650000.0
2009-03-05 16:55:00,4.71495,4.72457,4.70636,4.72175,37530000.0
2009-03-05 17:00:00,4.72558,4.72841,4.70599,4.71404,36390000.0
2009-03-05 17:05:00,4.7094,4.71726,4.70571,4.71586,32640000.0
2009-03-05 17:10:00,4.71912,4.72179,4.70958,4.71099,32260000.0
2009-03-05 17:15:00,4.71883,4.71883,4.70248,4.70897,33760000.0
2009-03-05 17:20:00,4.71141,4.72031,4.6964,4.71538,48390000.0
2009-03-05 17:25:00,4.71518,4.72007,4.70773,4.71774,39770000.0
2009-03-05 17:30:00,4.71705,4.72021,4.70769,4.715,33410000.0
2009-03-05 17:35:00,4.7133,4.71928,4.70463,4.70663,62640000.0
2009-03-05 17:40:00,4.71326,4.71453,4.70442,4.70802,35640000.0
2009-03-05 17:45:00,4.70955,4.71808,4.70176,4.71249,29260000.0
2009-03-05 17:50:00,4.71675,4.72265,4.70796,4.71855,24010000.0
2009-03-05 17:55:00,4.71926,4.72525,4.71021,4.71607,53660000.0
2009-03-05 18:00:00,4.72361,4.73298,4.70988,4.72277,37530000.0
2009-03-05 18:05:00,4.71486,4.72699,4.71396,4.72111,50270000.0
2009-03-05 18:10:00,4.72757,4.73296,4.71981,4.73232,36780000.0
2009-03-05 18:15:00,4.73291,4.74426,4.72546,4.74114,36030000.0
2009-03-05 18:20:00,4.73936,4.74341,4.72638,4.73442,27770000.0
2009-03-05 18:25:00,4.73023,4.73913,4.72728,4.73336,33790000.0
2009-03-05 18:30:00,4.73896,4.74525,4.72875,4.73853,40900000.0
2009-03-05 18:35:00,4.73742,4.74369,4.7261,4.73275,27010000.0
2009-03-05 18:40:00,4.7286,4.73714,4.72502,4.73454,28530000.0
2009-03-05 18:45:00,4.74115,4.74115,4.72633,4.72881,33750000.0
2009-03-05 18:50:00,4.73477,4.73477,4.72427,4.7286,22500000.0
2009-03-05 18:55:00,4.73141,4.73652,4.72527,4.73393,18760000.0
2009-03-05 19:00:00,4.72893,4.7374,4.72422,4.7354,28140000.0
2009-03-05 19:05:00,4.73479,4.73642,4.72411,4.73083,33050000.0
2009-03-05 19:10:00,4.73193,4.73856,4.72645,4.72872,28510000.0
2009-03-05 19:15:00,4.73557,4.73981,4.72992,4.73334,27020000.0
2009-03-05 19:20:00,4.73345,4.73763,4.72375,4.72886,28500000.0
2009-03-05 19:25:00,4.73268,4.73467,4.72044,4.72676,36040000.0
2009-03-05 19:30:00,4.73225,4.73472,4.7173,4.73209,29270000.0
2009-03-05 19:35:00,4.73025,4.73599,4.72498,4.72498,24380000.0
2009-03-05 19:40:00,4.72944,4.73181,4.70626,4.70883,58500000.0
2009-03-05 19:45:00,4.71601,4.72616,4.70684,4.72002,32250000.0
2009-03-05 19:50:00,4.72663,4.72663,4.70817,4.71472,21380000.0
2009-03-05 19:55:00,4.71172,4.72054,4.7055,4.7197,41680000.0
2009-03-05 20:00:00,4.71255,4.72071,4.70641,4.71449,30020000.0
2009-03-05 20:05:00,4.71336,4.71716,4.70653,4.71029,21000000.0
2009-03-05 20:10:00,4.71636,4.72448,4.70902,4.71974,45000000.0
2009-03-05 20:15:00,4.71857,4.71966,4.71102,4.71482,7500000.0
2009-03-05 20:20:00,4.71664,4.72298,4.70917,4.71511,43500000.0
2009-03-05 20:25:00,4.71656,4.71914,4.70766,4.7124,21000000.0
2009-03-05 20:30:00,4.71882,4.72024,4.70835,4.72024,29250000.0
2009-03-05 20:35:00,4.71682,4.72444,4.71612,4.72029,13500000.0
2009-03-05 20:40:00,4.72691,4.73401,4.72143,4.72414,30750000.0
2009-03-05 20:45:00,4.72734,4.73242,4.7224,4.72421,10500000.0
2009-03-05 20:50:00,4.7262,4.73006,4.71979,4.72828,21750000.0
2009-03-05 20:55:00,4.72662,4.73492,4.72213,4.7246,24000000.0
2009-03-05 21:00:00,4.73341,4.73341,4.72352,4.72352,1500000.0
2009-03-05 21:05:00,4.72573,4.72924,4.71811,4.72251,21000000.0
2009-03-05 21:10:00,4.7303,4.73114,4.72558,4.72949,6000000.0
2009-03-05 21:15:00,4.73057,4.7326,4.72627,4.72627,6000000.0
2009-03-05 21:20:00,4.72677,4.73101,4.71828,4.72155,42000000.0
2009-03-05 21:25:00,4.73101,4.73101,4.72032,4.72272,29250000.0
2009-03-05 21:30:00,4.72997,4.73421,4.72432,4.72672,21000000.0
2009-03-05 21:35:00,4.72832,4.7317,4.7195,4.72962,27000000.0
2009-03-05 21:40:00,4.72527,4.73354,4.72527,4.73354,6750000.0
2009-03-05 21:45:00,4.73237,4.73661,4.72356,4.72617,42000000.0
2009-03-05 21:50:00,4.73087,4.73492,4.72446,4.72732,43500000.0
2009-03-05 21:55:00,4.73437,4.74189,4.72492,4.73774,12750000.0
2009-03-05 22:00:00,4.74262,4.74355,4.72513,4.73534,33750000.0
2009-03-05 22:10:00,4.7293,4.73313,4.72133,4.7246,26250000.0
2009-03-05 22:15:00,4.73149,4.73149,4.72175,4.72175,3000000.0
2009-03-05 22:25:00,4.73037,4.73671,4.72362,4.72836,22500000.0
2009-03-05 22:30:00,4.73187,4.73611,4.72622,4.72862,21000000.0
2009-03-05 22:35:00,4.73028,4.73267,4.72226,4.72844,23250000.0
2009-03-05 22:40:00,4.72997,4.73902,4.72693,4.73173,36000000.0
2009-03-05 22:45:00,4.74199,4.74199,4.72616,4.72884,23250000.0
2009-03-05 22:50:00,4.73541,4.7407,4.72698,4.73007,43500000.0
2009-03-05 22:55:00,4.73502,4.74003,4.72662,4.73047,30750000.0
2009-03-05 23:00:00,4.73373,4.73911,4.72922,4.73162,21750000.0
2009-03-05 23:05:00,4.72695,4.73592,4.72695,4.72748,4500000.0
2009-03-05 23:10:00,4.73644,4.74294,4.72529,4.72791,45000000.0
2009-03-05 23:15:00,4.73613,4.73853,4.72669,4.73004,27000000.0
2009-03-05 23:25:00,4.73476,4.73914,4.72629,4.73006,21000000.0
2009-03-05 23:30:00,4.73096,4.73879,4.72622,4.72964,23250000.0
2009-03-05 23:35:00,4.73942,4.7397,4.73146,4.73146,11250000.0
2009-03-05 23:45:00,4.73637,4.74061,4.73072,4.73312,21000000.0
2009-03-05 23:50:00,4.73286,4.73831,4.72784,4.73094,8250000.0
2009-03-05 23:55:00,4.73448,4.74117,4.73074,4.7327,21000000.0
2009-03-06 00:00:00,4.73172,4.73912,4.7269,4.73124,21750000.0
2009-03-06 00:05:00,4.73912,4.73927,4.72749,4.73276,20250000.0
2009-03-06 00:10:00,4.73447,4.74133,4.72638,4.73798,36000000.0
2009-03-06 00:15:00,4.74017,4.74441,4.7308,4.73491,42000000.0
2009-03-06 00:25:00,4.73857,4.74338,4.73292,4.73868,30000000.0
2009-03-06 00:40:00,4.73854,4.742,4.73089,4.73471,21000000.0
2009-03-06 00:45:00,4.74199,4.74271,4.74199,4.74271,1500000.0
2009-03-06 01:00:00,4.74027,4.74451,4.73462,4.73702,21000000.0
2009-03-06 01:05:00,4.73598,4.74247,4.72809,4.74101,31500000.0
2009-03-06 01:15:00,4.73847,4.74271,4.73282,4.73522,21000000.0
2009-03-06 01:30:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 01:40:00,4.73668,4.74062,4.72937,4.7334,21000000.0
2009-03-06 01:45:00,4.73718,4.74301,4.73312,4.73552,24000000.0
2009-03-06 02:15:00,4.73897,4.74321,4.73332,4.74143,21000000.0
2009-03-06 02:30:00,4.73917,4.74341,4.73352,4.73592,21000000.0
2009-03-06 02:35:00,4.73836,4.74192,4.73027,4.7337,21000000.0
2009-03-06 02:45:00,4.73887,4.74311,4.73322,4.73562,21000000.0
2009-03-06 03:00:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 03:15:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 03:30:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 03:45:00,4.74057,4.74481,4.73492,4.73732,21000000.0
2009-03-06 04:00:00,4.73907,4.74331,4.73342,4.73582,21000000.0
2009-03-06 04:05:00,4.73819,4.74139,4.72996,4.73341,21000000.0
2009-03-06 04:15:00,4.73877,4.74301,4.73312,4.73552,21000000.0
2009-03-06 04:30:00,4.73352,4.74297,4.73352,4.74292,4500000.0
2009-03-06 04:40:00,4.73697,4.74503,4.7337,4.73535,21000000.0
2009-03-06 04:45:00,4.73677,4.74332,4.73677,4.74317,6000000.0
2009-03-06 04:50:00,4.73575,4.74131,4.72926,4.73268,29250000.0
2009-03-06 04:55:00,4.74083,4.74083,4.73024,4.73276,12010000.0
2009-03-06 05:00:00,4.74519,4.74678,4.73078,4.73326,20280000.0
2009-03-06 05:10:00,4.73893,4.73893,4.73157,4.73618,5250000.0
2009-03-06 05:15:00,4.73647,4.74071,4.73082,4.73322,21000000.0
2009-03-06 05:20:00,4.73538,4.74115,4.72797,4.73153,21000000.0
2009-03-06 05:30:00,4.73949,4.7407,4.73437,4.73979,17250000.0
2009-03-06 05:35:00,4.73586,4.74122,4.72973,4.73376,21000000.0
2009-03-06 05:45:00,4.74057,4.74481,4.73492,4.73732,21000000.0
2009-03-06 06:00:00,4.73937,4.74361,4.73372,4.73612,21000000.0
2009-03-06 06:10:00,4.73834,4.74075,4.73124,4.73492,21000000.0
2009-03-06 06:15:00,4.74249,4.74441,4.73452,4.74441,6000000.0
2009-03-06 06:30:00,4.73987,4.74411,4.73422,4.73662,20260000.0
2009-03-06 06:35:00,4.73765,4.74502,4.73317,4.73429,21000000.0
2009-03-06 06:40:00,4.73863,4.74392,4.73452,4.74392,5250000.0
2009-03-06 06:45:00,4.72507,4.73113,4.7218,4.72916,4500000.0
2009-03-06 07:00:00,4.73521,4.73521,4.72964,4.73259,7500000.0
2009-03-06 07:15:00,4.73426,4.73523,4.72386,4.72386,28500000.0
2009-03-06 07:30:00,4.72592,4.73837,4.72592,4.73683,26250000.0
2009-03-06 07:35:00,4.73689,4.74115,4.72964,4.73289,21000000.0
2009-03-06 07:40:00,4.73887,4.74505,4.73414,4.73594,21000000.0
2009-03-06 07:45:00,4.73897,4.74321,4.73332,4.73572,21000000.0
2009-03-06 08:00:00,4.74341,4.74341,4.73418,4.73491,20250000.0
2009-03-06 08:05:00,4.73667,4.73724,4.72995,4.73724,5630000.0
2009-03-06 08:10:00,4.74071,4.74286,4.73205,4.73727,6750000.0
2009-03-06 08:15:00,4.73885,4.74115,4.72864,4.73203,42000000.0
2009-03-06 08:20:00,4.73908,4.73908,4.72658,4.73105,5250000.0
2009-03-06 08:25:00,4.73549,4.74311,4.73102,4.74208,30010000.0
2009-03-06 08:30:00,4.74228,4.74228,4.71723,4.71994,31880000.0
2009-03-06 08:35:00,4.72621,4.72671,4.72111,4.72136,5250000.0
2009-03-06 08:40:00,4.72807,4.72807,4.72206,4.7262,8250000.0
2009-03-06 08:45:00,4.72474,4.73192,4.71824,4.72699,26630000.0
2009-03-06 08:50:00,4.72741,4.73302,4.71697,4.72679,38660000.0
2009-03-06 08:55:00,4.72411,4.72906,4.7183,4.72681,34130000.0
2009-03-06 09:00:00,4.73123,4.73123,4.71916,4.71916,28900000.0
2009-03-06 09:05:00,4.71876,4.72626,4.71148,4.72331,33380000.0
2009-03-06 09:10:00,4.72524,4.72574,4.71674,4.72457,16510000.0
2009-03-06 09:15:00,4.71822,4.73093,4.71596,4.7267,28500000.0
2009-03-06 09:20:00,4.72977,4.73138,4.71975,4.72091,32670000.0
2009-03-06 09:25:00,4.72401,4.73602,4.71893,4.72519,28510000.0
2009-03-06 09:30:00,4.7338,4.73626,4.72178,4.73221,49520000.0
2009-03-06 09:35:00,4.73199,4.73339,4.71498,4.72165,25880000.0
2009-03-06 09:40:00,4.72309,4.73351,4.71564,4.72974,48420000.0
2009-03-06 09:45:00,4.73114,4.73253,4.71957,4.72601,30390000.0
2009-03-06 09:50:00,4.73138,4.73426,4.71881,4.72814,36770000.0
2009-03-06 09:55:00,4.72568,4.73838,4.72475,4.7356,36780000.0
2009-03-06 10:00:00,4.73571,4.73571,4.72063,4.72329,27010000.0
2009-03-06 10:05:00,4.73237,4.73974,4.72291,4.73624,31890000.0
2009-03-06 10:10:00,4.73697,4.74019,4.72777,4.73188,38290000.0
2009-03-06 10:15:00,4.73782,4.73837,4.72573,4.73323,40900000.0
2009-03-06 10:20:00,4.7396,4.74447,4.73271,4.73645,35280000.0
2009-03-06 10:25:00,4.73543,4.75088,4.73318,4.75009,30430000.0
2009-03-06 10:30:00,4.75183,4.7554,4.74386,4.753,29650000.0
2009-03-06 10:35:00,4.75412,4.75412,4.7383,4.74265,33010000.0
2009-03-06 10:40:00,4.74144,4.7525,4.7339,4.73433,43150000.0
2009-03-06 10:45:00,4.73982,4.74332,4.7292,4.74122,34150000.0
2009-03-06 10:50:00,4.74176,4.74176,4.728,4.73514,38280000.0
2009-03-06 10:55:00,4.73589,4.746,4.72691,4.74353,46520000.0
2009-03-06 11:00:00,4.74546,4.75902,4.7273,4.7494,41270000.0
2009-03-06 11:05:00,4.75275,4.75275,4.74093,4.7453,25520000.0
2009-03-06 11:10:00,4.74073,4.74714,4.73358,4.74254,42420000.0
2009-03-06 11:15:00,4.7368,4.75329,4.73623,4.75248,31910000.0
2009-03-06 11:20:00,4.75034,4.75034,4.73563,4.74511,27410000.0
2009-03-06 11:25:00,4.74424,4.75049,4.73533,4.7444,38290000.0
2009-03-06 11:30:00,4.74411,4.75389,4.73636,4.7427,49910000.0
2009-03-06 11:35:00,4.74601,4.75424,4.73652,4.74158,31900000.0
2009-03-06 11:40:00,4.75081,4.75172,4.74147,4.74911,29640000.0
2009-03-06 11:45:00,4.74413,4.75333,4.73763,4.74147,38640000.0
2009-03-06 11:50:00,4.74826,4.75263,4.73552,4.7451,28900000.0
2009-03-06 11:55:00,4.73999,4.74538,4.73039,4.73915,43890000.0
2009-03-06 12:00:00,4.73609,4.74356,4.72767,4.73414,30780000.0
2009-03-06 12:05:00,4.72789,4.74295,4.72789,4.74052,40900000.0
2009-03-06 12:10:00,4.74112,4.74526,4.72973,4.74253,45410000.0
2009-03-06 12:15:00,4.74214,4.74519,4.72731,4.73661,53290000.0
2009-03-06 12:20:00,4.7396,4.74105,4.72905,4.74024,30020000.0
2009-03-06 12:25:00,4.73395,4.74163,4.73107,4.73898,31910000.0
2009-03-06 12:30:00,4.74301,4.74773,4.73216,4.74216,40520000.0
2009-03-06 12:35:00,4.74094,4.74385,4.73263,4.74017,30010000.0
2009-03-06 12:40:00,4.74507,4.7454,4.73377,4.73408,36020000.0
2009-03-06 12:45:00,4.74356,4.74417,4.72612,4.73941,29640000.0
2009-03-06 12:50:00,4.7355,4.74098,4.72855,4.73622,30030000.0
2009-03-06 12:55:00,4.73784,4.74401,4.73082,4.73643,36010000.0
2009-03-06 13:00:00,4.74319,4.74717,4.73271,4.74405,56290000.0
2009-03-06 13:05:00,4.74226,4.74423,4.73087,4.73553,44640000.0
2009-03-06 13:10:00,4.74225,4.74413,4.73211,4.73951,27770000.0
2009-03-06 13:15:00,4.74466,4.7485,4.73235,4.73573,34900000.0
2009-03-06 13:20:00,4.74047,4.74992,4.73652,4.74057,35650000.0
2009-03-06 13:25:00,4.74848,4.75113,4.73761,4.75064,31520000.0
2009-03-06 13:30:00,4.74564,4.7478,4.7306,4.73847,28150000.0
2009-03-06 13:35:00,4.74415,4.74626,4.73761,4.74121,35650000.0
2009-03-06 13:40:00,4.74495,4.74777,4.73604,4.74256,25520000.0
2009-03-06 13:45:00,4.74256,4.74624,4.73515,4.74137,24760000.0
2009-03-06 13:50:00,4.73929,4.74397,4.72857,4.74287,48430000.0
2009-03-06 13:55:00,4.73996,4.74955,4.73525,4.74834,38270000.0
2009-03-06 14:00:00,4.74758,4.74826,4.73523,4.73992,39010000.0
2009-03-06 14:05:00,4.74215,4.74215,4.72066,4.72567,42770000.0
2009-03-06 14:10:00,4.72293,4.73254,4.71837,4.72881,37890000.0
2009-03-06 14:15:00,4.72758,4.73305,4.72125,4.72847,33010000.0
2009-03-06 14:20:00,4.72382,4.73117,4.71849,4.72982,42400000.0
2009-03-06 14:25:00,4.72825,4.73018,4.71293,4.7193,43910000.0
2009-03-06 14:30:00,4.72561,4.73002,4.71294,4.72154,37900000.0
2009-03-06 14:35:00,4.72286,4.7309,4.71324,4.72298,34540000.0
2009-03-06 14:40:00,4.7176,4.73148,4.71736,4.72477,34150000.0
2009-03-06 14:45:00,4.72653,4.72942,4.71454,4.7278,31140000.0
2009-03-06 14:50:00,4.72244,4.73041,4.71942,4.72761,30400000.0
2009-03-06 14:55:00,4.72845,4.73316,4.71829,4.72015,39030000.0
2009-03-06 15:00:00,4.73017,4.73017,4.71296,4.72287,37530000.0
2009-03-06 15:05:00,4.71737,4.72683,4.71099,4.72683,34150000.0
2009-03-06 15:10:00,4.72214,4.72935,4.71541,4.7244,55150000.0
2009-03-06 15:15:00,4.72164,4.72835,4.71443,4.72487,38280000.0
2009-03-06 15:20:00,4.71864,4.7273,4.71347,4.72612,31890000.0
2009-03-06 15:25:00,4.7232,4.72717,4.71425,4.71553,47270000.0
2009-03-06 15:30:00,4.72704,4.72704,4.70937,4.71236,36030000.0
2009-03-06 15:35:00,4.71842,4.72078,4.70458,4.71635,39790000.0
2009-03-06 15:40:00,4.71611,4.71611,4.69932,4.7064,43140000.0
2009-03-06 15:45:00,4.70724,4.7093,4.68655,4.68655,31530000.0
2009-03-06 15:50:00,4.69242,4.69242,4.67506,4.67984,34520000.0
2009-03-06 15:55:00,4.68425,4.68425,4.66342,4.6711,52130000.0
2009-03-06 16:00:00,4.67637,4.6828,4.66668,4.67612,30390000.0
2009-03-06 16:05:00,4.67076,4.68501,4.67063,4.68015,35650000.0
2009-03-06 16:10:00,4.67925,4.6904,4.6762,4.68882,38260000.0
2009-03-06 16:15:00,4.69068,4.69896,4.68395,4.69385,43150000.0
2009-03-06 16:20:00,4.69055,4.69653,4.67658,4.69007,49150000.0
2009-03-06 16:25:00,4.68985,4.70433,4.68447,4.69916,35290000.0
2009-03-06 16:30:00,4.69445,4.69955,4.68446,4.69523,31900000.0
2009-03-06 16:35:00,4.69808,4.7001,4.68922,4.68922,30790000.0
2009-03-06 16:40:00,4.70104,4.70144,4.68556,4.69163,39400000.0
2009-03-06 16:45:00,4.68503,4.69424,4.6833,4.68931,34900000.0
2009-03-06 16:50:00,4.68397,4.69541,4.68371,4.69304,31910000.0
2009-03-06 16:55:00,4.69164,4.69953,4.68512,4.69218,38630000.0
2009-03-06 17:00:00,4.69284,4.69715,4.68114,4.69035,37880000.0
2009-03-06 17:05:00,4.68532,4.69224,4.68049,4.68777,32270000.0
2009-03-06 17:10:00,4.68797,4.69351,4.67843,4.68724,31890000.0
2009-03-06 17:15:00,4.6937,4.69567,4.68058,4.69075,33760000.0
2009-03-06 17:20:00,4.69289,4.6954,4.68046,4.68816,47650000.0
2009-03-06 17:25:00,4.68999,4.69637,4.68212,4.68842,56660000.0
2009-03-06 17:30:00,4.69176,4.6947,4.67957,4.686,33790000.0
2009-03-06 17:35:00,4.68853,4.692,4.67746,4.6831,60780000.0
2009-03-06 17:40:00,4.69108,4.69255,4.67913,4.68386,35270000.0
2009-03-06 17:45:00,4.6879,4.7002,4.68182,4.68973,29270000.0
2009-03-06 17:50:00,4.6923,4.718,4.68502,4.71057,28900000.0
2009-03-06 17:55:00,4.71353,4.72365,4.70381,4.71844,53660000.0
2009-03-06 18:00:00,4.72243,4.72555,4.70636,4.72376,38650000.0
2009-03-06 18:05:00,4.71669,4.73026,4.71669,4.725,48800000.0
2009-03-06 18:10:00,4.73453,4.73453,4.71626,4.72677,39010000.0
2009-03-06 18:15:00,4.72523,4.72946,4.71638,4.72504,36770000.0
2009-03-06 18:20:00,4.72336,4.72543,4.70907,4.71752,30770000.0
2009-03-06 18:25:00,4.713,4.72104,4.70836,4.71326,36020000.0
2009-03-06 18:30:00,4.71764,4.72075,4.70682,4.71315,40900000.0
2009-03-06 18:35:00,4.71857,4.71884,4.70735,4.71197,28520000.0
2009-03-06 18:40:00,4.71185,4.71767,4.70164,4.70716,41650000.0
2009-03-06 18:45:00,4.71812,4.71812,4.70629,4.71024,27380000.0
2009-03-06 18:50:00,4.71253,4.71835,4.70347,4.71472,25510000.0
2009-03-06 18:55:00,4.71211,4.71767,4.70431,4.70897,26250000.0
2009-03-06 19:00:00,4.70865,4.71864,4.70421,4.71687,24380000.0
2009-03-06 19:05:00,4.71798,4.71818,4.70784,4.70994,28900000.0
2009-03-06 19:10:00,4.71279,4.71545,4.70494,4.70842,21000000.0
2009-03-06 19:15:00,4.71123,4.71488,4.68651,4.69351,28140000.0
2009-03-06 19:20:00,4.69319,4.70395,4.69319,4.69462,31500000.0
2009-03-06 19:25:00,4.69835,4.70669,4.69289,4.69937,36380000.0
2009-03-06 19:30:00,4.69392,4.70801,4.69362,4.70658,36390000.0
2009-03-06 19:35:00,4.70471,4.71269,4.69858,4.71075,34880000.0
2009-03-06 19:40:00,4.7083,4.71628,4.70002,4.71349,37880000.0
2009-03-06 19:45:00,4.71477,4.72705,4.70912,4.72259,45750000.0
2009-03-06 19:50:00,4.72615,4.72655,4.71556,4.72061,13500000.0
2009-03-06 19:55:00,4.71572,4.72129,4.70777,4.71205,26250000.0
2009-03-06 20:00:00,4.71927,4.72351,4.71362,4.71602,21000000.0
2009-03-06 20:05:00,4.71497,4.71921,4.70932,4.71256,26250000.0
2009-03-06 20:15:00,4.71647,4.72071,4.71082,4.71322,21000000.0
2009-03-06 20:25:00,4.71473,4.71879,4.70741,4.71006,21000000.0
2009-03-06 20:30:00,4.71607,4.72031,4.71042,4.71282,21000000.0
2009-03-06 20:45:00,4.71494,4.71936,4.71494,4.71936,1500000.0
2009-03-06 20:50:00,4.71422,4.71686,4.7037,4.70987,24000000.0
2009-03-06 20:55:00,4.70913,4.71386,4.70374,4.70891,24000000.0
2009-03-06 21:00:00,4.71036,4.71527,4.70159,4.70489,42000000.0
2009-03-06 21:05:00,4.70906,4.71591,4.70395,4.70842,29250000.0
2009-03-06 21:15:00,4.71387,4.72051,4.70822,4.71302,42000000.0
2009-03-06 21:20:00,4.71555,4.72282,4.71035,4.71324,54000000.0
2009-03-06 21:30:00,4.71757,4.72181,4.70769,4.71728,33000000.0
2009-03-06 21:35:00,4.71479,4.72261,4.71128,4.71266,22500000.0
2009-03-06 21:40:00,4.71533,4.71854,4.70489,4.70903,43500000.0
2009-03-06 21:45:00,4.71794,4.71794,4.70564,4.70955,27000000.0
2009-03-06 21:50:00,4.71373,4.72153,4.71048,4.71303,21000000.0
2009-03-06 22:00:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 22:10:00,4.71585,4.72379,4.71327,4.71743,30750000.0
2009-03-06 22:15:00,4.72289,4.72565,4.71183,4.71868,36750000.0
2009-03-06 22:20:00,4.72351,4.72389,4.71416,4.72103,14260000.0
2009-03-06 22:25:00,4.72112,4.72528,4.71507,4.71762,29630000.0
2009-03-06 22:30:00,4.72177,4.72601,4.71435,4.71435,44250000.0
2009-03-06 22:35:00,4.72392,4.72392,4.71723,4.71723,1500000.0
2009-03-06 22:40:00,4.72501,4.73265,4.71478,4.72605,31880000.0
2009-03-06 22:45:00,4.73361,4.73361,4.7208,4.72817,19880000.0
2009-03-06 22:50:00,4.72847,4.73271,4.72282,4.72522,21000000.0
2009-03-06 22:55:00,4.71803,4.72298,4.71171,4.72117,25500000.0
2009-03-06 23:00:00,4.71977,4.72401,4.71412,4.71652,21000000.0
2009-03-06 23:05:00,4.72136,4.72307,4.70728,4.70728,28500000.0
2009-03-06 23:10:00,4.71327,4.71751,4.70762,4.71729,21750000.0
2009-03-06 23:15:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 23:30:00,4.71717,4.72141,4.71152,4.71392,21000000.0
2009-03-06 23:40:00,4.7172,4.7172,4.71359,4.71385,2250000.0
2009-03-06 23:45:00,4.71644,4.71949,4.70708,4.70945,21000000.0
2009-03-06 23:50:00,4.71403,4.71814,4.7073,4.70883,21000000.0
2009-03-08 23:05:00,4.71536,4.71537,4.70181,4.70181,21000000.0
2009-03-08 23:15:00,4.70667,4.71091,4.70102,4.70342,21000000.0
2009-03-08 23:30:00,4.70667,4.71091,4.70102,4.70342,21000000.0
2009-03-08 23:45:00,4.70657,4.71081,4.70092,4.70332,21000000.0
2009-03-09 00:00:00,4.70647,4.71071,4.70082,4.70322,21000000.0
2009-03-09 00:15:00,4.70677,4.71101,4.70112,4.70352,21000000.0
2009-03-09 00:20:00,4.7024,4.70719,4.69612,4.69945,21000000.0
2009-03-09 00:30:00,4.70592,4.71138,4.69986,4.70281,21000000.0
2009-03-09 00:35:00,4.71,4.71,4.70498,4.70791,8250000.0
2009-03-09 00:40:00,4.71076,4.71076,4.70456,4.70626,3000000.0
2009-03-09 00:45:00,4.71029,4.71151,4.70162,4.70508,23250000.0
2009-03-09 01:00:00,4.70847,4.71271,4.70282,4.70522,21000000.0
2009-03-09 01:15:00,4.70857,4.71281,4.70292,4.70532,21000000.0
2009-03-09 01:20:00,4.70501,4.71517,4.70246,4.71517,23250000.0
2009-03-09 01:30:00,4.71657,4.72081,4.71092,4.71332,21000000.0
2009-03-09 01:40:00,4.70576,4.7134,4.70358,4.71071,6000000.0
2009-03-09 01:45:00,4.71478,4.72061,4.7027,4.70479,34500000.0
2009-03-09 01:50:00,4.70696,4.71003,4.6811,4.6811,24000000.0
2009-03-09 01:55:00,4.68837,4.69209,4.67791,4.68143,25500000.0
2009-03-09 02:10:00,4.68705,4.68705,4.65821,4.65934,33750000.0
2009-03-09 02:15:00,4.66683,4.66683,4.64997,4.65525,17250000.0
2009-03-09 02:25:00,4.65885,4.66628,4.65437,4.65633,29250000.0
2009-03-09 02:30:00,4.66082,4.66831,4.65842,4.66407,21000000.0
2009-03-09 02:35:00,4.66033,4.66941,4.65856,4.66253,21000000.0
2009-03-09 02:45:00,4.66222,4.66405,4.65696,4.6604,8250000.0
2009-03-09 02:50:00,4.66447,4.66494,4.65326,4.65774,41630000.0
2009-03-09 02:55:00,4.66545,4.66796,4.65656,4.66118,32250000.0
2009-03-09 03:00:00,4.66032,4.66871,4.65591,4.66333,32250000.0
2009-03-09 03:05:00,4.66055,4.67399,4.66005,4.66652,50250000.0
2009-03-09 03:10:00,4.66888,4.66888,4.66802,4.66802,1500000.0
2009-03-09 03:15:00,4.66482,4.67231,4.66242,4.67132,24000000.0
2009-03-09 03:20:00,4.66883,4.67542,4.66222,4.66721,56250000.0
2009-03-09 03:25:00,4.66299,4.67271,4.6596,4.66851,33750000.0
2009-03-09 03:30:00,4.66778,4.67561,4.66263,4.67015,27000000.0
2009-03-09 03:35:00,4.66633,4.6751,4.66382,4.67247,26250000.0
2009-03-09 03:40:00,4.66682,4.67636,4.66492,4.66811,21000000.0
2009-03-09 03:45:00,4.67339,4.67339,4.67339,4.67339,750000.0
2009-03-09 03:50:00,4.66398,4.6712,4.6597,4.66867,27750000.0
2009-03-09 04:00:00,4.66522,4.67271,4.65992,4.66329,29250000.0
2009-03-09 04:05:00,4.66581,4.68024,4.6599,4.68024,32250000.0
2009-03-09 04:10:00,4.67944,4.68363,4.67026,4.68122,27000000.0
2009-03-09 04:20:00,4.6757,4.6828,4.67342,4.67564,7500000.0
2009-03-09 04:30:00,4.67842,4.68591,4.672,4.67806,42000000.0
2009-03-09 04:45:00,4.67882,4.68855,4.67642,4.68176,42000000.0
2009-03-09 05:00:00,4.68202,4.68951,4.67962,4.68527,21000000.0
2009-03-09 05:15:00,4.68322,4.69071,4.68082,4.68647,21000000.0
2009-03-09 05:20:00,4.67853,4.68847,4.67703,4.68285,21000000.0
2009-03-09 05:30:00,4.68212,4.68961,4.67972,4.68537,21000000.0
2009-03-09 05:45:00,4.68362,4.69111,4.68122,4.68687,21000000.0
2009-03-09 06:00:00,4.68318,4.68876,4.68318,4.68709,6000000.0
2009-03-09 06:15:00,4.68342,4.69091,4.68102,4.68667,20630000.0
2009-03-09 06:20:00,4.68492,4.68511,4.6799,4.68295,4500000.0
2009-03-09 06:30:00,4.68312,4.69061,4.68072,4.68637,21000000.0
2009-03-09 06:45:00,4.68709,4.68709,4.68318,4.68709,2250000.0
2009-03-09 07:00:00,4.67912,4.68661,4.67672,4.68237,21000000.0
2009-03-09 07:10:00,4.68907,4.68907,4.68464,4.68464,1500000.0
2009-03-09 07:25:00,4.6788,4.68421,4.6788,4.68421,1500000.0
2009-03-09 07:30:00,4.67932,4.68681,4.67692,4.68257,21000000.0
2009-03-09 07:45:00,4.68082,4.68831,4.67842,4.68407,22500000.0
2009-03-09 08:00:00,4.68512,4.68762,4.68254,4.68616,12750000.0
2009-03-09 08:15:00,4.68092,4.68841,4.6748,4.67966,42000000.0
2009-03-09 08:30:00,4.6833,4.68401,4.67883,4.67883,4880000.0
2009-03-09 08:40:00,4.68293,4.68293,4.67627,4.67963,5260000.0
2009-03-09 08:45:00,4.67117,4.67361,4.66822,4.67189,6000000.0
2009-03-09 08:50:00,4.67397,4.68501,4.66135,4.66992,31900000.0
2009-03-09 08:55:00,4.67148,4.67148,4.65318,4.66347,18750000.0
2009-03-09 09:00:00,4.66367,4.66591,4.65642,4.66516,8640000.0
2009-03-09 09:05:00,4.66365,4.66393,4.65682,4.65682,8250000.0
2009-03-09 09:10:00,4.65843,4.66266,4.65261,4.65843,6750000.0
2009-03-09 09:15:00,4.65652,4.67614,4.6555,4.6702,36390000.0
2009-03-09 09:20:00,4.66343,4.67424,4.66343,4.67116,5250000.0
2009-03-09 09:25:00,4.66771,4.67512,4.66081,4.67047,34170000.0
2009-03-09 09:30:00,4.66964,4.6756,4.66348,4.66797,25530000.0
2009-03-09 09:35:00,4.6692,4.67257,4.65489,4.65489,24750000.0
2009-03-09 09:40:00,4.65536,4.65544,4.63765,4.64963,35290000.0
2009-03-09 09:45:00,4.65225,4.65422,4.63948,4.65012,38630000.0
2009-03-09 09:50:00,4.64627,4.66199,4.64479,4.65202,49530000.0
2009-03-09 09:55:00,4.65998,4.66531,4.65003,4.66531,38640000.0
2009-03-09 10:00:00,4.66305,4.68171,4.66091,4.67259,52920000.0
2009-03-09 10:05:00,4.67848,4.68154,4.66879,4.67843,20650000.0
2009-03-09 10:10:00,4.6746,4.68733,4.67321,4.68062,28880000.0
2009-03-09 10:15:00,4.68163,4.69477,4.67879,4.69273,34900000.0
2009-03-09 10:20:00,4.68709,4.69698,4.68408,4.69162,57780000.0
2009-03-09 10:25:00,4.69095,4.70393,4.68511,4.70153,35260000.0
2009-03-09 10:30:00,4.70271,4.70604,4.68803,4.69707,58900000.0
2009-03-09 10:35:00,4.69685,4.70082,4.68203,4.68589,47650000.0
2009-03-09 10:40:00,4.68314,4.69051,4.67899,4.68789,34130000.0
2009-03-09 10:45:00,4.68465,4.69662,4.6801,4.69318,31520000.0
2009-03-09 10:50:00,4.69057,4.69898,4.68201,4.69438,31900000.0
2009-03-09 10:55:00,4.69857,4.69935,4.68639,4.69028,28520000.0
2009-03-09 11:00:00,4.69668,4.70756,4.68818,4.70296,38270000.0
2009-03-09 11:05:00,4.70337,4.71435,4.69452,4.70526,34150000.0
2009-03-09 11:10:00,4.71257,4.72312,4.70444,4.71001,35650000.0
2009-03-09 11:15:00,4.71557,4.72328,4.70952,4.71949,38660000.0
2009-03-09 11:20:00,4.71042,4.72199,4.71042,4.71904,41280000.0
2009-03-09 11:25:00,4.71637,4.71893,4.70249,4.70847,33020000.0
2009-03-09 11:30:00,4.71457,4.71472,4.7065,4.71381,34160000.0
2009-03-09 11:35:00,4.71287,4.71814,4.7056,4.71042,51380000.0
2009-03-09 11:40:00,4.71489,4.71758,4.70298,4.71574,41670000.0
2009-03-09 11:45:00,4.71611,4.72035,4.70748,4.71602,38250000.0
2009-03-09 11:50:00,4.71971,4.72499,4.7082,4.71673,36010000.0
2009-03-09 11:55:00,4.72157,4.72708,4.71236,4.726,30760000.0
2009-03-09 12:00:00,4.72332,4.72774,4.71623,4.72447,50290000.0
2009-03-09 12:05:00,4.71862,4.72564,4.71586,4.72181,34150000.0
2009-03-09 12:10:00,4.71542,4.7224,4.71133,4.71613,31150000.0
2009-03-09 12:15:00,4.71766,4.72155,4.70949,4.71806,43890000.0
2009-03-09 12:20:00,4.72052,4.72865,4.70982,4.72276,40150000.0
2009-03-09 12:25:00,4.71692,4.73346,4.71675,4.73346,37520000.0
2009-03-09 12:30:00,4.72513,4.73612,4.71759,4.73161,46900000.0
2009-03-09 12:35:00,4.73162,4.74521,4.71867,4.73031,38650000.0
2009-03-09 12:40:00,4.73678,4.74235,4.72626,4.73122,39020000.0
2009-03-09 12:45:00,4.72955,4.73699,4.72168,4.73063,54780000.0
2009-03-09 12:50:00,4.73787,4.74282,4.72664,4.72951,35260000.0
2009-03-09 12:55:00,4.73891,4.74099,4.73052,4.73732,38270000.0
2009-03-09 13:00:00,4.73234,4.74376,4.73073,4.7401,39030000.0
2009-03-09 13:05:00,4.74041,4.74151,4.72869,4.7341,29660000.0
2009-03-09 13:10:00,4.73999,4.74184,4.72814,4.73814,30020000.0
2009-03-09 13:15:00,4.73928,4.73932,4.71507,4.71959,34530000.0
2009-03-09 13:20:00,4.72736,4.73596,4.72205,4.73277,36390000.0
2009-03-09 13:25:00,4.7323,4.73284,4.71987,4.72968,37150000.0
2009-03-09 13:30:00,4.7326,4.74071,4.72547,4.73539,43910000.0
2009-03-09 13:35:00,4.73484,4.74705,4.72931,4.74602,53650000.0
2009-03-09 13:40:00,4.72939,4.74954,4.72939,4.73888,40900000.0
2009-03-09 13:45:00,4.74223,4.74256,4.73141,4.73886,33020000.0
2009-03-09 13:50:00,4.73823,4.74112,4.73009,4.73568,36030000.0
2009-03-09 13:55:00,4.73127,4.74656,4.72803,4.74656,38260000.0
2009-03-09 14:00:00,4.7469,4.74861,4.73493,4.7396,37900000.0
2009-03-09 14:05:00,4.74274,4.74506,4.73085,4.74107,55540000.0
2009-03-09 14:10:00,4.73963,4.74322,4.72923,4.73469,31900000.0
2009-03-09 14:15:00,4.7394,4.74079,4.72947,4.7377,31510000.0
2009-03-09 14:20:00,4.73456,4.74031,4.72931,4.73655,36020000.0
2009-03-09 14:25:00,4.73027,4.73869,4.72001,4.72995,36420000.0
2009-03-09 14:30:00,4.73563,4.73991,4.72533,4.73985,39020000.0
2009-03-09 14:35:00,4.73507,4.74102,4.72601,4.73075,35280000.0
2009-03-09 14:40:00,4.72538,4.73841,4.71906,4.73841,35270000.0
2009-03-09 14:45:00,4.73798,4.74036,4.72809,4.7359,33020000.0
2009-03-09 14:50:00,4.73088,4.73917,4.72731,4.73518,44270000.0
2009-03-09 14:55:00,4.73297,4.73887,4.72468,4.73811,56300000.0
2009-03-09 15:00:00,4.74,4.74006,4.72412,4.73335,48770000.0
2009-03-09 15:05:00,4.73304,4.73809,4.72446,4.73327,38650000.0
2009-03-09 15:10:00,4.73652,4.74363,4.7263,4.73949,28530000.0
2009-03-09 15:15:00,4.72999,4.74197,4.72872,4.73854,34910000.0
2009-03-09 15:20:00,4.73539,4.74045,4.72864,4.73982,26640000.0
2009-03-09 15:25:00,4.7393,4.74241,4.72844,4.74241,36770000.0
2009-03-09 15:30:00,4.74149,4.74192,4.72807,4.72915,33010000.0
2009-03-09 15:35:00,4.73188,4.73863,4.72496,4.73637,31130000.0
2009-03-09 15:40:00,4.7354,4.73792,4.72519,4.73404,54030000.0
2009-03-09 15:45:00,4.73614,4.73965,4.71793,4.72683,44290000.0
2009-03-09 15:50:00,4.7279,4.72935,4.7022,4.7022,40900000.0
2009-03-09 15:55:00,4.70909,4.72255,4.70121,4.70831,31900000.0
2009-03-09 16:00:00,4.72002,4.72002,4.7076,4.70997,42050000.0
2009-03-09 16:05:00,4.71377,4.71858,4.70543,4.71556,30390000.0
2009-03-09 16:10:00,4.70795,4.7131,4.69899,4.70168,38270000.0
2009-03-09 16:15:00,4.71069,4.71216,4.70101,4.70713,35630000.0
2009-03-09 16:20:00,4.70707,4.71933,4.6976,4.70889,44670000.0
2009-03-09 16:25:00,4.70423,4.71465,4.70021,4.70922,48420000.0
2009-03-09 16:30:00,4.71391,4.71752,4.70557,4.71234,38290000.0
2009-03-09 16:35:00,4.71419,4.72128,4.70608,4.72128,27780000.0
2009-03-09 16:40:00,4.72202,4.72202,4.71005,4.71321,28140000.0
2009-03-09 16:45:00,4.71598,4.71598,4.69958,4.70461,42030000.0
2009-03-09 16:50:00,4.71236,4.71274,4.70185,4.71261,33760000.0
2009-03-09 16:55:00,4.70731,4.71876,4.69653,4.71404,39790000.0
2009-03-09 17:00:00,4.71933,4.72817,4.70682,4.72448,42030000.0
2009-03-09 17:05:00,4.72221,4.72938,4.71602,4.72868,39760000.0
2009-03-09 17:10:00,4.72695,4.72935,4.71479,4.7276,33780000.0
2009-03-09 17:15:00,4.72451,4.73156,4.71948,4.7223,44260000.0
2009-03-09 17:20:00,4.72414,4.73159,4.71882,4.72609,25130000.0
2009-03-09 17:25:00,4.72146,4.72374,4.70056,4.71469,29650000.0
2009-03-09 17:30:00,4.71547,4.71574,4.70263,4.707,34130000.0
2009-03-09 17:35:00,4.71021,4.71865,4.70484,4.71699,36760000.0
2009-03-09 17:40:00,4.71325,4.71911,4.70851,4.71763,35270000.0
2009-03-09 17:45:00,4.71607,4.72536,4.70699,4.71931,38660000.0
2009-03-09 17:50:00,4.721,4.7305,4.71349,4.72744,31520000.0
2009-03-09 17:55:00,4.72166,4.73383,4.72166,4.73345,25900000.0
2009-03-09 18:00:00,4.73569,4.74456,4.72458,4.7378,37520000.0
2009-03-09 18:05:00,4.74299,4.74569,4.73139,4.74118,37510000.0
2009-03-09 18:10:00,4.73737,4.74604,4.73455,4.74489,30390000.0
2009-03-09 18:15:00,4.74646,4.74945,4.7328,4.74702,40940000.0
2009-03-09 18:20:00,4.74104,4.74693,4.73072,4.73929,31130000.0
2009-03-09 18:25:00,4.74137,4.74317,4.73024,4.73455,49520000.0
2009-03-09 18:30:00,4.73541,4.74157,4.72143,4.73528,48400000.0
2009-03-09 18:35:00,4.72263,4.74407,4.72263,4.74199,34520000.0
2009-03-09 18:40:00,4.74088,4.74528,4.7301,4.73202,33410000.0
2009-03-09 18:45:00,4.74216,4.74216,4.73062,4.74038,26270000.0
2009-03-09 18:50:00,4.73994,4.74324,4.72793,4.73424,33390000.0
2009-03-09 18:55:00,4.73274,4.7394,4.72869,4.73761,20630000.0
2009-03-09 19:00:00,4.73791,4.74183,4.73051,4.73828,25140000.0
2009-03-09 19:05:00,4.73441,4.74257,4.7302,4.74257,45400000.0
2009-03-09 19:10:00,4.7416,4.7472,4.73284,4.74124,24380000.0
2009-03-09 19:15:00,4.73884,4.74883,4.73472,4.74529,43890000.0
2009-03-09 19:20:00,4.74176,4.74684,4.7379,4.74638,29630000.0
2009-03-09 19:25:00,4.74124,4.74885,4.7338,4.74733,31880000.0
2009-03-09 19:30:00,4.7493,4.7493,4.73481,4.73779,36000000.0
2009-03-09 19:35:00,4.73807,4.74596,4.73046,4.73859,39390000.0
2009-03-09 19:40:00,4.73874,4.74382,4.73675,4.73976,12380000.0
2009-03-09 19:45:00,4.74238,4.74798,4.73194,4.74282,36760000.0
2009-03-09 19:50:00,4.73821,4.74417,4.73147,4.7413,25130000.0
2009-03-09 19:55:00,4.7384,4.74437,4.73379,4.74183,24000000.0
2009-03-09 20:00:00,4.73949,4.74472,4.73572,4.7396,30000000.0
2009-03-09 20:05:00,4.73777,4.74287,4.73515,4.73515,5250000.0
2009-03-09 20:10:00,4.74187,4.74187,4.73128,4.7363,6000000.0
2009-03-09 20:15:00,4.73595,4.74523,4.73453,4.73833,30760000.0
2009-03-09 20:20:00,4.73814,4.74446,4.73175,4.73175,37500000.0
2009-03-09 20:25:00,4.73666,4.73971,4.73425,4.73425,3750000.0
2009-03-09 20:30:00,4.74054,4.74248,4.73693,4.74051,15750000.0
2009-03-09 20:35:00,4.73869,4.74213,4.73262,4.74108,5250000.0
2009-03-09 20:40:00,4.73454,4.73988,4.73317,4.73711,6000000.0
2009-03-09 20:45:00,4.73232,4.73981,4.72543,4.73233,49880000.0
2009-03-09 20:50:00,4.73604,4.73604,4.72662,4.73525,4510000.0
2009-03-09 20:55:00,4.73523,4.74062,4.73082,4.73661,21000000.0
2009-03-09 21:00:00,4.74087,4.74137,4.73548,4.73548,7500000.0
2009-03-09 21:05:00,4.73299,4.73979,4.73109,4.73557,21000000.0
2009-03-09 21:10:00,4.73612,4.73873,4.72564,4.73038,9750000.0
2009-03-09 21:15:00,4.73832,4.74004,4.72816,4.73867,37510000.0
2009-03-09 21:25:00,4.73323,4.74099,4.73031,4.73594,19890000.0
2009-03-09 21:30:00,4.73847,4.74165,4.73155,4.73155,5260000.0
2009-03-09 21:35:00,4.73237,4.7436,4.73101,4.73642,21000000.0
2009-03-09 21:40:00,4.73532,4.74148,4.73089,4.73894,40500000.0
2009-03-09 21:45:00,4.74328,4.74329,4.73271,4.73592,31500000.0
2009-03-09 21:50:00,4.74053,4.74053,4.73022,4.73587,28500000.0
2009-03-09 21:55:00,4.74098,4.74098,4.72939,4.73923,28500000.0
2009-03-09 22:00:00,4.74049,4.74188,4.73493,4.74131,4510000.0
2009-03-09 22:05:00,4.73909,4.73909,4.73035,4.73739,5250000.0
2009-03-09 22:10:00,4.73391,4.74201,4.73219,4.73617,21000000.0
2009-03-09 22:15:00,4.73642,4.74391,4.72975,4.72975,23250000.0
2009-03-09 22:25:00,4.74029,4.7412,4.73487,4.73999,17250000.0
2009-03-09 22:30:00,4.74031,4.74241,4.73502,4.73756,9750000.0
2009-03-09 22:35:00,4.73503,4.73999,4.72755,4.73164,11630000.0
2009-03-09 22:40:00,4.73491,4.73953,4.73018,4.73408,9000000.0
2009-03-09 22:45:00,4.73492,4.74241,4.73252,4.74012,28530000.0
2009-03-09 22:50:00,4.73893,4.73949,4.73258,4.73817,11250000.0
2009-03-09 22:55:00,4.73307,4.74205,4.72986,4.73907,41650000.0
2009-03-09 23:00:00,4.73686,4.74221,4.73057,4.73057,30380000.0
2009-03-09 23:10:00,4.73992,4.73992,4.73284,4.73284,6000000.0
2009-03-09 23:15:00,4.74212,4.74351,4.73223,4.74318,9770000.0
2009-03-09 23:20:00,4.73889,4.74003,4.73487,4.73487,3760000.0
2009-03-09 23:25:00,4.74302,4.74307,4.73362,4.73362,4500000.0
2009-03-09 23:30:00,4.74173,4.74173,4.72846,4.73237,15000000.0
2009-03-09 23:35:00,4.73514,4.7399,4.73039,4.7358,15750000.0
2009-03-09 23:45:00,4.73124,4.74399,4.72996,4.73262,25130000.0
2009-03-09 23:55:00,4.7366,4.7366,4.73296,4.73609,3000000.0
2009-03-10 00:00:00,4.73242,4.73991,4.73002,4.73567,24750000.0
2009-03-10 00:05:00,4.73641,4.74111,4.72958,4.73373,27750000.0
2009-03-10 00:15:00,4.73252,4.74001,4.73012,4.73797,28130000.0
2009-03-10 00:20:00,4.73827,4.74038,4.73277,4.73277,10880000.0
2009-03-10 00:30:00,4.73252,4.74001,4.72862,4.73666,33750000.0
2009-03-10 00:35:00,4.73669,4.7375,4.72872,4.73176,4500000.0
2009-03-10 00:40:00,4.73108,4.74077,4.72861,4.74012,33750000.0
2009-03-10 00:45:00,4.73382,4.74131,4.73142,4.73707,21750000.0
2009-03-10 00:55:00,4.73479,4.74046,4.72943,4.73625,30000000.0
2009-03-10 01:00:00,4.73979,4.73979,4.73979,4.73979,750000.0
2009-03-10 01:10:00,4.73555,4.74389,4.73269,4.73689,21000000.0
2009-03-10 01:15:00,4.73793,4.73793,4.73332,4.73332,1500000.0
2009-03-10 01:25:00,4.73375,4.74528,4.73223,4.73686,21000000.0
2009-03-10 01:30:00,4.73582,4.74331,4.73342,4.73907,21000000.0
2009-03-10 01:40:00,4.74123,4.74301,4.73312,4.73877,21000000.0
2009-03-10 01:50:00,4.7342,4.74369,4.73323,4.73706,21000000.0
2009-03-10 02:15:00,4.73512,4.74261,4.73272,4.73837,21000000.0
2009-03-10 02:30:00,4.73522,4.74271,4.72934,4.73436,44250000.0
2009-03-10 02:45:00,4.73858,4.73858,4.73388,4.73388,1500000.0
2009-03-10 03:00:00,4.73916,4.74208,4.72893,4.73713,29250000.0
2009-03-10 03:10:00,4.72833,4.74207,4.72833,4.73831,36000000.0
2009-03-10 03:15:00,4.73512,4.74261,4.72786,4.73635,33750000.0
2009-03-10 03:25:00,4.73204,4.74133,4.73007,4.7347,21000000.0
2009-03-10 03:30:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 03:35:00,4.73224,4.7425,4.72965,4.7357,21000000.0
2009-03-10 03:45:00,4.73252,4.74001,4.73012,4.73577,21000000.0
2009-03-10 03:55:00,4.73157,4.74091,4.72952,4.73396,21000000.0
2009-03-10 04:00:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 04:15:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 04:25:00,4.73152,4.73901,4.72912,4.73223,21750000.0
2009-03-10 04:30:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 04:45:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 05:00:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 05:15:00,4.73272,4.74021,4.72912,4.73477,42000000.0
2009-03-10 05:20:00,4.73377,4.73377,4.73377,4.73377,750000.0
2009-03-10 05:30:00,4.73282,4.74031,4.73042,4.73607,21000000.0
2009-03-10 05:45:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 06:00:00,4.73388,4.73946,4.73388,4.73779,6000000.0
2009-03-10 06:15:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 06:30:00,4.73262,4.74011,4.73022,4.73587,21000000.0
2009-03-10 06:45:00,4.73829,4.73829,4.73438,4.73829,2250000.0
2009-03-10 06:50:00,4.73185,4.73934,4.73035,4.7346,21000000.0
2009-03-10 07:00:00,4.73272,4.74021,4.73032,4.73597,21000000.0
2009-03-10 07:05:00,4.72861,4.74026,4.72861,4.73378,24750000.0
2009-03-10 07:15:00,4.73787,4.73868,4.72893,4.73802,11250000.0
2009-03-10 07:25:00,4.73197,4.73907,4.73197,4.73342,6000000.0
2009-03-10 07:30:00,4.73302,4.74051,4.73062,4.73627,21000000.0
2009-03-10 07:45:00,4.73282,4.74031,4.73042,4.73607,22500000.0
2009-03-10 07:50:00,4.73329,4.73877,4.7309,4.7309,12000000.0
2009-03-10 07:55:00,4.73234,4.73393,4.72418,4.72418,7500000.0
2009-03-10 08:00:00,4.73403,4.74172,4.72293,4.73504,36750000.0
2009-03-10 08:05:00,4.72783,4.73732,4.72458,4.72843,34130000.0
2009-03-10 08:10:00,4.72765,4.73209,4.71942,4.72502,29250000.0
2009-03-10 08:15:00,4.72824,4.73228,4.7184,4.72544,35250000.0
2009-03-10 08:20:00,4.72127,4.72968,4.72022,4.72453,21000000.0
2009-03-10 08:25:00,4.72448,4.72951,4.71141,4.71985,27010000.0
2009-03-10 08:30:00,4.72192,4.72274,4.70923,4.71724,28200000.0
2009-03-10 08:35:00,4.71359,4.72375,4.70851,4.70852,19510000.0
2009-03-10 08:40:00,4.71254,4.72368,4.71068,4.71658,35260000.0
2009-03-10 08:45:00,4.71895,4.73023,4.71274,4.71988,37150000.0
2009-03-10 08:50:00,4.72405,4.72405,4.7113,4.71921,18750000.0
2009-03-10 08:55:00,4.71985,4.71985,4.70921,4.7179,24010000.0
2009-03-10 09:00:00,4.71837,4.72201,4.70951,4.71859,33760000.0
2009-03-10 09:05:00,4.7182,4.72083,4.71112,4.72003,31880000.0
2009-03-10 09:10:00,4.72066,4.72619,4.70856,4.71825,46520000.0
2009-03-10 09:15:00,4.71521,4.72488,4.71243,4.71708,17260000.0
2009-03-10 09:20:00,4.71398,4.72049,4.701,4.70794,54020000.0
2009-03-10 09:25:00,4.70585,4.71121,4.69776,4.70573,41660000.0
2009-03-10 09:30:00,4.69938,4.71003,4.69425,4.70308,39770000.0
2009-03-10 09:35:00,4.7006,4.72101,4.7006,4.71968,36760000.0
2009-03-10 09:40:00,4.72176,4.72439,4.71073,4.71621,37140000.0
2009-03-10 09:45:00,4.71824,4.72067,4.70024,4.70718,37150000.0
2009-03-10 09:50:00,4.70207,4.71028,4.69762,4.69886,50640000.0
2009-03-10 09:55:00,4.70662,4.70979,4.6917,4.69779,39750000.0
2009-03-10 10:00:00,4.69483,4.70104,4.68422,4.70104,54030000.0
2009-03-10 10:05:00,4.69517,4.70898,4.68861,4.70671,47260000.0
2009-03-10 10:10:00,4.70397,4.71381,4.69341,4.70831,30760000.0
2009-03-10 10:15:00,4.71049,4.71601,4.70128,4.71295,34900000.0
2009-03-10 10:20:00,4.70488,4.71464,4.701,4.70933,61900000.0
2009-03-10 10:25:00,4.70786,4.71196,4.70028,4.70192,35270000.0
2009-03-10 10:30:00,4.7045,4.71383,4.70023,4.70687,56290000.0
2009-03-10 10:35:00,4.70596,4.71368,4.69965,4.71021,47280000.0
2009-03-10 10:40:00,4.70756,4.71426,4.70057,4.71148,33390000.0
2009-03-10 10:45:00,4.70789,4.71268,4.69305,4.70414,31150000.0
2009-03-10 10:50:00,4.70209,4.70837,4.69269,4.70218,32270000.0
2009-03-10 10:55:00,4.70765,4.71492,4.69701,4.7097,35260000.0
2009-03-10 11:00:00,4.71338,4.72069,4.70416,4.71523,36410000.0
2009-03-10 11:05:00,4.71485,4.71796,4.70587,4.70831,33390000.0
2009-03-10 11:10:00,4.71544,4.7188,4.70899,4.70948,34530000.0
2009-03-10 11:15:00,4.71542,4.72241,4.71187,4.72203,40140000.0
2009-03-10 11:20:00,4.71139,4.72615,4.71139,4.7243,42020000.0
2009-03-10 11:25:00,4.72447,4.73396,4.71464,4.72557,32640000.0
2009-03-10 11:30:00,4.72793,4.72793,4.71796,4.71796,30010000.0
2009-03-10 11:35:00,4.72549,4.72642,4.71328,4.71838,49520000.0
2009-03-10 11:40:00,4.72378,4.72649,4.71231,4.72447,43520000.0
2009-03-10 11:45:00,4.72462,4.72628,4.71522,4.725,29280000.0
2009-03-10 11:50:00,4.7248,4.72715,4.71463,4.71841,36380000.0
2009-03-10 11:55:00,4.72515,4.73036,4.71743,4.72853,30760000.0
2009-03-10 12:00:00,4.72489,4.72926,4.71848,4.72603,51390000.0
2009-03-10 12:05:00,4.72022,4.72733,4.71508,4.72087,36000000.0
2009-03-10 12:10:00,4.71467,4.72052,4.7114,4.71791,31890000.0
2009-03-10 12:15:00,4.72115,4.72386,4.7096,4.71943,43520000.0
2009-03-10 12:20:00,4.7196,4.72052,4.70939,4.71963,39790000.0
2009-03-10 12:25:00,4.71638,4.72211,4.71441,4.7219,27420000.0
2009-03-10 12:30:00,4.71431,4.72771,4.7126,4.71921,45420000.0
2009-03-10 12:35:00,4.72083,4.7303,4.71119,4.71665,38660000.0
2009-03-10 12:40:00,4.72336,4.72864,4.71228,4.71917,39390000.0
2009-03-10 12:45:00,4.7244,4.72519,4.71198,4.7187,54780000.0
2009-03-10 12:50:00,4.72245,4.72558,4.70754,4.71293,33410000.0
2009-03-10 12:55:00,4.71775,4.71925,4.70681,4.71318,37890000.0
2009-03-10 13:00:00,4.70459,4.71577,4.70222,4.71287,37920000.0
2009-03-10 13:05:00,4.71353,4.71765,4.7048,4.70948,31510000.0
2009-03-10 13:10:00,4.71257,4.71462,4.69912,4.71194,30400000.0
2009-03-10 13:15:00,4.71394,4.71589,4.70098,4.70247,34530000.0
2009-03-10 13:20:00,4.70729,4.71366,4.69385,4.70333,36020000.0
2009-03-10 13:25:00,4.70161,4.7067,4.69247,4.70087,38270000.0
2009-03-10 13:30:00,4.69951,4.7069,4.69022,4.69791,45010000.0
2009-03-10 13:35:00,4.69964,4.70359,4.68953,4.69819,52540000.0
2009-03-10 13:40:00,4.68872,4.70005,4.6866,4.68919,39410000.0
2009-03-10 13:45:00,4.69456,4.69684,4.68379,4.69095,41630000.0
2009-03-10 13:50:00,4.6957,4.69986,4.68597,4.69804,45040000.0
2009-03-10 13:55:00,4.69628,4.70537,4.68103,4.69119,39020000.0
2009-03-10 14:00:00,4.69172,4.6947,4.67033,4.67365,38290000.0
2009-03-10 14:05:00,4.68055,4.69264,4.67391,4.68524,56280000.0
2009-03-10 14:10:00,4.68545,4.68854,4.67325,4.6797,32640000.0
2009-03-10 14:15:00,4.68235,4.68838,4.67461,4.68527,30400000.0
2009-03-10 14:20:00,4.68654,4.69351,4.68024,4.69351,36020000.0
2009-03-10 14:25:00,4.68763,4.69485,4.67951,4.68436,39010000.0
2009-03-10 14:30:00,4.69069,4.69165,4.67929,4.68493,39760000.0
2009-03-10 14:35:00,4.67746,4.68966,4.67472,4.67978,35650000.0
2009-03-10 14:40:00,4.67642,4.68887,4.67408,4.68854,34900000.0
2009-03-10 14:45:00,4.68714,4.69172,4.68034,4.69001,31170000.0
2009-03-10 14:50:00,4.68382,4.69389,4.67714,4.68694,41680000.0
2009-03-10 14:55:00,4.68893,4.6901,4.67886,4.68837,56670000.0
2009-03-10 15:00:00,4.68973,4.69361,4.6779,4.68819,46180000.0
2009-03-10 15:05:00,4.68827,4.69316,4.67856,4.68318,39020000.0
2009-03-10 15:10:00,4.68925,4.69203,4.68046,4.68946,31130000.0
2009-03-10 15:15:00,4.68214,4.69152,4.67979,4.69059,36020000.0
2009-03-10 15:20:00,4.68629,4.69183,4.67806,4.68595,33390000.0
2009-03-10 15:25:00,4.68582,4.68844,4.67773,4.68563,37880000.0
2009-03-10 15:30:00,4.68485,4.68982,4.67662,4.68077,31160000.0
2009-03-10 15:35:00,4.68616,4.6912,4.67933,4.68763,30020000.0
2009-03-10 15:40:00,4.68694,4.68927,4.67237,4.68265,53670000.0
2009-03-10 15:45:00,4.68254,4.68666,4.67291,4.68239,45030000.0
2009-03-10 15:50:00,4.68269,4.68829,4.67082,4.67082,40900000.0
2009-03-10 15:55:00,4.68213,4.68769,4.67223,4.67428,32630000.0
2009-03-10 16:00:00,4.68084,4.68557,4.67177,4.67463,42040000.0
2009-03-10 16:05:00,4.67947,4.68016,4.66268,4.67189,30400000.0
2009-03-10 16:10:00,4.66604,4.6711,4.65293,4.65723,38270000.0
2009-03-10 16:15:00,4.66626,4.66682,4.65472,4.66682,35270000.0
2009-03-10 16:20:00,4.66712,4.669,4.65714,4.66331,45410000.0
2009-03-10 16:25:00,4.65626,4.6687,4.65446,4.66792,49160000.0
2009-03-10 16:30:00,4.67138,4.67881,4.66061,4.67207,40880000.0
2009-03-10 16:35:00,4.67307,4.67437,4.66323,4.67386,28880000.0
2009-03-10 16:40:00,4.67502,4.67574,4.66315,4.668,36400000.0
2009-03-10 16:45:00,4.67362,4.67482,4.65489,4.65994,42030000.0
2009-03-10 16:50:00,4.66417,4.66456,4.65819,4.6636,27020000.0
2009-03-10 16:55:00,4.66135,4.66895,4.65141,4.66145,33390000.0
2009-03-10 17:00:00,4.66413,4.66594,4.65257,4.6621,52580000.0
2009-03-10 17:05:00,4.66116,4.67072,4.65837,4.66755,39020000.0
2009-03-10 17:10:00,4.66714,4.67131,4.65825,4.66679,33780000.0
2009-03-10 17:15:00,4.66073,4.66832,4.65808,4.66069,41670000.0
2009-03-10 17:20:00,4.66487,4.67192,4.66042,4.66882,30020000.0
2009-03-10 17:25:00,4.66758,4.67321,4.65942,4.66848,30390000.0
2009-03-10 17:30:00,4.66821,4.67039,4.65798,4.66267,32650000.0
2009-03-10 17:35:00,4.66194,4.67097,4.65773,4.66827,35650000.0
2009-03-10 17:40:00,4.66226,4.67366,4.65897,4.67132,40180000.0
2009-03-10 17:45:00,4.66938,4.67607,4.66083,4.67285,39400000.0
2009-03-10 17:50:00,4.67157,4.67465,4.65991,4.67261,32260000.0
2009-03-10 17:55:00,4.66534,4.67525,4.6589,4.66988,26640000.0
2009-03-10 18:00:00,4.6702,4.6702,4.65611,4.65611,36410000.0
2009-03-10 18:05:00,4.66416,4.66645,4.64889,4.65732,36400000.0
2009-03-10 18:10:00,4.65389,4.66251,4.65095,4.65995,30020000.0
2009-03-10 18:15:00,4.66121,4.66156,4.64783,4.65589,47660000.0
2009-03-10 18:20:00,4.65034,4.65571,4.64382,4.65203,25140000.0
2009-03-10 18:25:00,4.65299,4.6601,4.64387,4.64942,49150000.0
2009-03-10 18:30:00,4.65453,4.66106,4.64573,4.65296,45040000.0
2009-03-10 18:35:00,4.64438,4.65898,4.64438,4.65742,28520000.0
2009-03-10 18:40:00,4.65891,4.66378,4.65045,4.65124,27380000.0
2009-03-10 18:45:00,4.66527,4.66544,4.65207,4.66193,31510000.0
2009-03-10 18:50:00,4.65965,4.66305,4.64624,4.65204,33020000.0
2009-03-10 18:55:00,4.65278,4.66677,4.65009,4.66628,34880000.0
2009-03-10 19:00:00,4.66671,4.66671,4.65711,4.66037,30380000.0
2009-03-10 19:05:00,4.66209,4.66722,4.65811,4.66647,12000000.0
2009-03-10 19:10:00,4.66563,4.67057,4.65724,4.66087,38260000.0
2009-03-10 19:15:00,4.66299,4.674,4.65663,4.66419,43890000.0
2009-03-10 19:20:00,4.65868,4.66923,4.65868,4.66804,22500000.0
2009-03-10 19:25:00,4.66579,4.67085,4.65793,4.66409,24000000.0
2009-03-10 19:30:00,4.66985,4.66985,4.64791,4.65626,35260000.0
2009-03-10 19:35:00,4.6564,4.6636,4.651,4.65686,42400000.0
2009-03-10 19:40:00,4.65347,4.65925,4.64787,4.65876,30390000.0
2009-03-10 19:45:00,4.65406,4.6588,4.64702,4.65744,37130000.0
2009-03-10 19:50:00,4.65282,4.65852,4.64436,4.65756,36380000.0
2009-03-10 19:55:00,4.64826,4.65413,4.64367,4.65382,28880000.0
2009-03-10 20:00:00,4.653,4.65617,4.64407,4.65398,33020000.0
2009-03-10 20:05:00,4.64776,4.65533,4.63894,4.64041,39380000.0
2009-03-10 20:10:00,4.64703,4.65145,4.63871,4.63871,32630000.0
2009-03-10 20:15:00,4.64312,4.65794,4.64153,4.65335,58510000.0
2009-03-10 20:20:00,4.65289,4.65457,4.6416,4.65181,41270000.0
2009-03-10 20:25:00,4.65353,4.65403,4.64502,4.65315,19500000.0
2009-03-10 20:30:00,4.65255,4.65712,4.64696,4.65157,25510000.0
2009-03-10 20:35:00,4.65164,4.65723,4.64342,4.65136,35250000.0
2009-03-10 20:40:00,4.65289,4.65637,4.64133,4.64133,24000000.0
2009-03-10 20:45:00,4.64925,4.65676,4.64408,4.64855,34500000.0
2009-03-10 20:50:00,4.64981,4.65671,4.64554,4.65375,9760000.0
2009-03-10 20:55:00,4.65362,4.65542,4.64639,4.64765,21000000.0
2009-03-10 21:00:00,4.65567,4.65617,4.65028,4.65028,7500000.0
2009-03-10 21:05:00,4.64753,4.65592,4.64544,4.6506,30380000.0
2009-03-10 21:10:00,4.65271,4.65271,4.64282,4.64935,8630000.0
2009-03-10 21:15:00,4.65572,4.65572,4.64632,4.65311,9750000.0
2009-03-10 21:25:00,4.64892,4.65412,4.64129,4.64297,9000000.0
2009-03-10 21:30:00,4.65127,4.6558,4.63331,4.65468,34500000.0
2009-03-10 21:35:00,4.65023,4.66206,4.64802,4.65414,21000000.0
2009-03-10 21:40:00,4.65274,4.65904,4.64412,4.65548,29250000.0
2009-03-10 21:45:00,4.6559,4.65867,4.64614,4.65216,25500000.0
2009-03-10 21:55:00,4.6569,4.6569,4.63671,4.63789,29250000.0
2009-03-10 22:00:00,4.64638,4.64938,4.63753,4.63753,15760000.0
2009-03-10 22:05:00,4.6413,4.64518,4.63559,4.641,17250000.0
2009-03-10 22:10:00,4.64525,4.64942,4.63488,4.64126,40880000.0
2009-03-10 22:15:00,4.64112,4.64861,4.63566,4.63612,32260000.0
2009-03-10 22:20:00,4.64304,4.64737,4.6413,4.64459,8250000.0
2009-03-10 22:25:00,4.6416,4.65041,4.63024,4.63439,47640000.0
2009-03-10 22:30:00,4.63234,4.63703,4.62549,4.63168,21380000.0
2009-03-10 22:35:00,4.6293,4.63644,4.61893,4.62147,16500000.0
2009-03-10 22:40:00,4.62254,4.63207,4.61837,4.62577,39770000.0
2009-03-10 22:45:00,4.62702,4.63679,4.62222,4.63193,34880000.0
2009-03-10 22:50:00,4.63403,4.63403,4.62375,4.63049,16130000.0
2009-03-10 22:55:00,4.62417,4.63206,4.61561,4.62585,43130000.0
2009-03-10 23:00:00,4.62651,4.63106,4.62092,4.62661,7130000.0
2009-03-10 23:05:00,4.62484,4.63052,4.6153,4.62439,26260000.0
2009-03-10 23:15:00,4.62632,4.62771,4.61594,4.61946,16500000.0
2009-03-10 23:20:00,4.62824,4.63173,4.62119,4.62496,8250000.0
2009-03-10 23:25:00,4.62774,4.6281,4.61803,4.62795,10500000.0
2009-03-10 23:30:00,4.62292,4.63041,4.62052,4.62617,23250000.0
2009-03-10 23:35:00,4.62821,4.6298,4.61924,4.62691,48400000.0
2009-03-10 23:40:00,4.62785,4.62908,4.6142,4.62378,44660000.0
2009-03-10 23:45:00,4.62353,4.63116,4.61359,4.62187,58550000.0
2009-03-10 23:50:00,4.62398,4.62418,4.61464,4.61992,8250000.0
2009-03-10 23:55:00,4.62062,4.62553,4.61813,4.62107,12750000.0
2009-03-11 00:00:00,4.62032,4.62781,4.61792,4.62357,24380000.0
2009-03-11 00:05:00,4.6236,4.62458,4.61942,4.62253,5250000.0
2009-03-11 00:15:00,4.6197,4.63208,4.61593,4.62405,44660000.0
2009-03-11 00:20:00,4.61949,4.62804,4.6172,4.62189,21000000.0
2009-03-11 00:25:00,4.62602,4.62602,4.61651,4.62538,5250000.0
2009-03-11 00:30:00,4.62037,4.63123,4.61505,4.61528,35250000.0
2009-03-11 00:35:00,4.62076,4.62599,4.61505,4.61826,9750000.0
2009-03-11 00:45:00,4.61952,4.62701,4.61712,4.62277,21380000.0
2009-03-11 00:55:00,4.61889,4.62786,4.61754,4.62097,21000000.0
2009-03-11 01:00:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 01:15:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 01:20:00,4.61866,4.62907,4.61788,4.62158,21000000.0
2009-03-11 01:30:00,4.61972,4.62721,4.61732,4.62297,21000000.0
2009-03-11 01:45:00,4.61942,4.62691,4.61702,4.62267,21000000.0
2009-03-11 01:50:00,4.61986,4.62708,4.61759,4.62164,21000000.0
2009-03-11 01:55:00,4.61851,4.62711,4.61551,4.62132,22500000.0
2009-03-11 02:00:00,4.61782,4.62368,4.61455,4.62032,21000000.0
2009-03-11 02:15:00,4.61972,4.62721,4.61732,4.62297,21000000.0
2009-03-11 02:25:00,4.62122,4.62816,4.61702,4.62095,24000000.0
2009-03-11 02:30:00,4.61993,4.61993,4.61993,4.61993,750000.0
2009-03-11 02:45:00,4.62618,4.62618,4.62148,4.62148,1500000.0
2009-03-11 03:00:00,4.61962,4.63041,4.61722,4.62206,42000000.0
2009-03-11 03:15:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 03:30:00,4.61992,4.62741,4.61752,4.62317,21000000.0
2009-03-11 03:35:00,4.61879,4.62527,4.61339,4.61897,21000000.0
2009-03-11 03:40:00,4.61635,4.62051,4.61062,4.61627,24000000.0
2009-03-11 03:45:00,4.61692,4.62441,4.61452,4.62017,21000000.0
2009-03-11 03:55:00,4.61536,4.62406,4.61167,4.61822,42000000.0
2009-03-11 04:00:00,4.62229,4.62229,4.62229,4.62229,750000.0
2009-03-11 04:15:00,4.61692,4.62441,4.61452,4.62017,21000000.0
2009-03-11 04:30:00,4.61672,4.62421,4.61432,4.61997,21000000.0
2009-03-11 04:45:00,4.61692,4.62441,4.61337,4.61742,48000000.0
2009-03-11 04:50:00,4.61439,4.62771,4.61439,4.62258,12000000.0
2009-03-11 05:00:00,4.62002,4.62751,4.61335,4.62012,42000000.0
2009-03-11 05:15:00,4.62022,4.62785,4.61663,4.62044,54750000.0
2009-03-11 05:30:00,4.62012,4.62761,4.61772,4.62337,21000000.0
2009-03-11 05:35:00,4.61929,4.62946,4.61786,4.62109,21000000.0
2009-03-11 05:40:00,4.62081,4.63214,4.61737,4.62797,47250000.0
2009-03-11 05:45:00,4.6215,4.63185,4.6215,4.62565,14250000.0
2009-03-11 05:50:00,4.62103,4.6291,4.61549,4.62332,21000000.0
2009-03-11 05:55:00,4.63136,4.63322,4.62222,4.62597,13500000.0
2009-03-11 06:00:00,4.6292,4.63561,4.6283,4.63103,6000000.0
2009-03-11 06:05:00,4.63235,4.63674,4.6195,4.63005,48390000.0
2009-03-11 06:10:00,4.63091,4.633,4.62583,4.62782,20260000.0
2009-03-11 06:15:00,4.62911,4.63532,4.61993,4.62125,34510000.0
2009-03-11 06:20:00,4.63001,4.63001,4.61912,4.62492,7140000.0
2009-03-11 06:25:00,4.6239,4.63421,4.62203,4.62758,21000000.0
2009-03-11 06:30:00,4.62533,4.63398,4.62373,4.62559,24000000.0
2009-03-11 06:35:00,4.62668,4.63485,4.62316,4.62722,21000000.0
2009-03-11 06:40:00,4.62355,4.63293,4.62355,4.63227,6750000.0
2009-03-11 06:45:00,4.63201,4.63201,4.62382,4.6284,9750000.0
2009-03-11 06:55:00,4.62556,4.62973,4.62104,4.62623,11250000.0
2009-03-11 07:00:00,4.62512,4.63261,4.62272,4.62837,21000000.0
2009-03-11 07:10:00,4.62094,4.63066,4.61628,4.62192,7500000.0
2009-03-11 07:30:00,4.62332,4.63081,4.62092,4.62657,21000000.0
2009-03-11 07:35:00,4.62607,4.63001,4.62072,4.6239,12000000.0
2009-03-11 07:40:00,4.62949,4.62949,4.62124,4.62854,4500000.0
2009-03-11 07:45:00,4.62453,4.63362,4.62077,4.62726,22500000.0
2009-03-11 07:55:00,4.62778,4.62778,4.61763,4.61763,8250000.0
2009-03-11 08:00:00,4.62807,4.63023,4.62569,4.62802,12750000.0
2009-03-11 08:05:00,4.62133,4.63103,4.61937,4.62152,35270000.0
2009-03-11 08:10:00,4.62353,4.62854,4.6181,4.6242,24750000.0
2009-03-11 08:15:00,4.62622,4.62965,4.62034,4.62513,22500000.0
2009-03-11 08:20:00,4.62889,4.63447,4.62022,4.62023,34530000.0
2009-03-11 08:25:00,4.63178,4.63347,4.62162,4.62917,30030000.0
2009-03-11 08:30:00,4.62995,4.63259,4.62276,4.62689,15760000.0
2009-03-11 08:35:00,4.6252,4.63402,4.62122,4.62247,14250000.0
2009-03-11 08:40:00,4.62467,4.63452,4.62074,4.62915,33380000.0
2009-03-11 08:45:00,4.6317,4.63688,4.62375,4.63177,40900000.0
2009-03-11 08:50:00,4.63261,4.63864,4.62912,4.63696,5630000.0
2009-03-11 08:55:00,4.63762,4.64047,4.62739,4.64047,28900000.0
2009-03-11 09:00:00,4.64081,4.64599,4.6307,4.64518,27020000.0
2009-03-11 09:05:00,4.64577,4.64656,4.6387,4.64214,24750000.0
2009-03-11 09:10:00,4.64296,4.65134,4.63337,4.64346,46150000.0
2009-03-11 09:15:00,4.63854,4.64964,4.63854,4.64443,36020000.0
2009-03-11 09:20:00,4.64493,4.66618,4.64375,4.663,59680000.0
2009-03-11 09:25:00,4.65992,4.67374,4.64716,4.65561,40170000.0
2009-03-11 09:30:00,4.65366,4.6687,4.64635,4.66004,38290000.0
2009-03-11 09:35:00,4.65355,4.66677,4.6519,4.66513,30020000.0
2009-03-11 09:40:00,4.66586,4.66586,4.65123,4.66084,37140000.0
2009-03-11 09:45:00,4.66405,4.66405,4.64549,4.65402,37150000.0
2009-03-11 09:50:00,4.64824,4.65332,4.64055,4.64055,50270000.0
2009-03-11 09:55:00,4.64803,4.64855,4.63554,4.64701,39010000.0
2009-03-11 10:00:00,4.64313,4.64805,4.62796,4.63575,53660000.0
2009-03-11 10:05:00,4.62756,4.63644,4.61608,4.61843,42790000.0
2009-03-11 10:10:00,4.61146,4.61873,4.59036,4.59379,32260000.0
2009-03-11 10:15:00,4.59902,4.60711,4.58967,4.59599,35640000.0
2009-03-11 10:20:00,4.58959,4.60497,4.58393,4.59788,62270000.0
2009-03-11 10:25:00,4.59744,4.61589,4.59376,4.60684,34520000.0
2009-03-11 10:30:00,4.61075,4.61709,4.59802,4.60688,57030000.0
2009-03-11 10:35:00,4.60577,4.61704,4.60165,4.61162,48400000.0
2009-03-11 10:40:00,4.60832,4.61568,4.59663,4.61206,33020000.0
2009-03-11 10:45:00,4.60456,4.61647,4.59964,4.61096,31520000.0
2009-03-11 10:50:00,4.60945,4.61866,4.6018,4.61027,32640000.0
2009-03-11 10:55:00,4.61553,4.61856,4.6062,4.61779,34150000.0
2009-03-11 11:00:00,4.61575,4.61926,4.60504,4.60562,37890000.0
2009-03-11 11:05:00,4.60516,4.61115,4.59692,4.5976,32280000.0
2009-03-11 11:10:00,4.60571,4.61115,4.5957,4.5957,35270000.0
2009-03-11 11:15:00,4.60156,4.60663,4.59236,4.60462,38660000.0
2009-03-11 11:20:00,4.59518,4.61094,4.59518,4.60649,42390000.0
2009-03-11 11:25:00,4.60598,4.6072,4.59318,4.60529,32640000.0
2009-03-11 11:30:00,4.60627,4.60627,4.59269,4.59939,35270000.0
2009-03-11 11:35:00,4.59877,4.60137,4.58527,4.58965,49160000.0
2009-03-11 11:40:00,4.59295,4.59755,4.58574,4.59216,28890000.0
2009-03-11 11:45:00,4.59823,4.59952,4.58496,4.59486,29280000.0
2009-03-11 11:50:00,4.59839,4.60284,4.58703,4.5929,28880000.0
2009-03-11 11:55:00,4.59972,4.60044,4.59031,4.59695,30400000.0
2009-03-11 12:00:00,4.59553,4.60041,4.58365,4.59926,51390000.0
2009-03-11 12:05:00,4.59199,4.59926,4.5912,4.59508,33040000.0
2009-03-11 12:10:00,4.59104,4.59612,4.58105,4.58251,31530000.0
2009-03-11 12:15:00,4.58132,4.58434,4.57116,4.57928,42770000.0
2009-03-11 12:20:00,4.57939,4.58563,4.56983,4.5843,40520000.0
2009-03-11 12:25:00,4.58122,4.58671,4.57666,4.58301,36770000.0
2009-03-11 12:30:00,4.57502,4.58814,4.57145,4.58153,47650000.0
2009-03-11 12:35:00,4.58249,4.58551,4.57048,4.57856,39390000.0
2009-03-11 12:40:00,4.58351,4.59357,4.57708,4.58355,40130000.0
2009-03-11 12:45:00,4.5909,4.59969,4.58163,4.59338,55890000.0
2009-03-11 12:50:00,4.59708,4.6003,4.58532,4.59301,34890000.0
2009-03-11 12:55:00,4.59722,4.59999,4.58739,4.59365,36780000.0
2009-03-11 13:00:00,4.59092,4.60763,4.58883,4.60216,39770000.0
2009-03-11 13:05:00,4.60203,4.60342,4.59086,4.5917,31140000.0
2009-03-11 13:10:00,4.59733,4.60189,4.58714,4.59615,30390000.0
2009-03-11 13:15:00,4.59557,4.5973,4.58023,4.58269,34520000.0
2009-03-11 13:20:00,4.5837,4.59355,4.58182,4.5916,29280000.0
2009-03-11 13:25:00,4.59045,4.59605,4.58193,4.59434,36780000.0
2009-03-11 13:30:00,4.59191,4.59652,4.57967,4.5876,44270000.0
2009-03-11 13:35:00,4.58879,4.59033,4.57556,4.58374,53650000.0
2009-03-11 13:40:00,4.57363,4.5896,4.57363,4.58268,39780000.0
2009-03-11 13:45:00,4.58685,4.59051,4.57561,4.58392,40160000.0
2009-03-11 13:50:00,4.5872,4.58976,4.57419,4.58571,46890000.0
2009-03-11 13:55:00,4.58411,4.59017,4.57909,4.58813,32630000.0
2009-03-11 14:00:00,4.58718,4.58922,4.57522,4.58031,37520000.0
2009-03-11 14:05:00,4.58622,4.58993,4.5773,4.58876,56650000.0
2009-03-11 14:10:00,4.58973,4.5955,4.58201,4.59093,29650000.0
2009-03-11 14:15:00,4.5957,4.596,4.58196,4.59104,30770000.0
2009-03-11 14:20:00,4.58697,4.59124,4.58242,4.59116,36760000.0
2009-03-11 14:25:00,4.587,4.59188,4.57379,4.57876,39010000.0
2009-03-11 14:30:00,4.58466,4.59044,4.57632,4.58785,31150000.0
2009-03-11 14:35:00,4.58177,4.59188,4.57607,4.58307,35280000.0
2009-03-11 14:40:00,4.57904,4.59135,4.57342,4.58682,32680000.0
2009-03-11 14:45:00,4.58576,4.58922,4.57615,4.58675,33020000.0
2009-03-11 14:50:00,4.57996,4.58963,4.57698,4.5855,44270000.0
2009-03-11 14:55:00,4.58558,4.586,4.57564,4.5851,44280000.0
2009-03-11 15:00:00,4.58742,4.58949,4.57673,4.58238,40900000.0
2009-03-11 15:05:00,4.58064,4.58909,4.57391,4.58291,39770000.0
2009-03-11 15:10:00,4.58617,4.58991,4.57195,4.5853,28900000.0
2009-03-11 15:15:00,4.57992,4.59206,4.57653,4.58833,35650000.0
2009-03-11 15:20:00,4.5851,4.5879,4.5737,4.58622,32640000.0
2009-03-11 15:25:00,4.58637,4.58696,4.57357,4.58567,42020000.0
2009-03-11 15:30:00,4.58592,4.58763,4.57699,4.58291,33380000.0
2009-03-11 15:35:00,4.5887,4.59691,4.58273,4.5925,25140000.0
2009-03-11 15:40:00,4.59361,4.59649,4.58097,4.59102,52550000.0
2009-03-11 15:45:00,4.59112,4.59277,4.57281,4.58161,44660000.0
2009-03-11 15:50:00,4.58337,4.58838,4.57458,4.57479,40530000.0
2009-03-11 15:55:00,4.58152,4.59047,4.5746,4.57901,30780000.0
2009-03-11 16:00:00,4.58837,4.59015,4.57459,4.57751,42040000.0
2009-03-11 16:05:00,4.58285,4.58771,4.57254,4.58681,29270000.0
2009-03-11 16:10:00,4.58077,4.58699,4.57225,4.57374,38270000.0
2009-03-11 16:15:00,4.58611,4.58685,4.57733,4.58571,34520000.0
2009-03-11 16:20:00,4.5835,4.58358,4.56593,4.57468,46520000.0
2009-03-11 16:25:00,4.56946,4.58663,4.56873,4.57917,49540000.0
2009-03-11 16:30:00,4.58229,4.58229,4.56555,4.57428,38660000.0
2009-03-11 16:35:00,4.57525,4.58325,4.56593,4.58076,27770000.0
2009-03-11 16:40:00,4.57763,4.57789,4.5575,4.56124,36030000.0
2009-03-11 16:45:00,4.56599,4.57003,4.55636,4.56475,42400000.0
2009-03-11 16:50:00,4.5691,4.5729,4.5626,4.57279,33020000.0
2009-03-11 16:55:00,4.56845,4.57334,4.55996,4.5695,27020000.0
2009-03-11 17:00:00,4.57259,4.57285,4.55791,4.5698,55540000.0
2009-03-11 17:05:00,4.57257,4.57488,4.56326,4.57177,29280000.0
2009-03-11 17:10:00,4.56867,4.57391,4.55939,4.57227,35260000.0
2009-03-11 17:15:00,4.57005,4.57699,4.56566,4.56966,42420000.0
2009-03-11 17:20:00,4.57495,4.58694,4.56951,4.58694,29280000.0
2009-03-11 17:25:00,4.58644,4.59208,4.57881,4.58229,29650000.0
2009-03-11 17:30:00,4.58442,4.58884,4.57583,4.58349,33390000.0
2009-03-11 17:35:00,4.58487,4.59784,4.58268,4.59475,35650000.0
2009-03-11 17:40:00,4.59123,4.60253,4.5869,4.59659,42390000.0
2009-03-11 17:45:00,4.59453,4.60129,4.5857,4.59862,40140000.0
2009-03-11 17:50:00,4.59848,4.60185,4.58957,4.59894,30780000.0
2009-03-11 17:55:00,4.58963,4.60426,4.58963,4.59974,26270000.0
2009-03-11 18:00:00,4.60003,4.60195,4.58463,4.59221,37150000.0
2009-03-11 18:05:00,4.59594,4.59856,4.58319,4.59606,35660000.0
2009-03-11 18:10:00,4.58696,4.60061,4.58696,4.60061,23640000.0
2009-03-11 18:15:00,4.60193,4.6021,4.58632,4.59633,50660000.0
2009-03-11 18:20:00,4.59392,4.60223,4.58697,4.59984,29280000.0
2009-03-11 18:25:00,4.60201,4.60902,4.59397,4.60298,47670000.0
2009-03-11 18:30:00,4.60302,4.60949,4.59328,4.60188,49150000.0
2009-03-11 18:35:00,4.60149,4.60778,4.59594,4.60418,17280000.0
2009-03-11 18:40:00,4.60567,4.6131,4.59539,4.59897,35260000.0
2009-03-11 18:45:00,4.61089,4.61528,4.60134,4.61362,31880000.0
2009-03-11 18:50:00,4.61424,4.61424,4.60184,4.60842,12750000.0
2009-03-11 18:55:00,4.61132,4.62382,4.60884,4.61822,35260000.0
2009-03-11 19:00:00,4.62099,4.62732,4.61608,4.62367,32280000.0
2009-03-11 19:05:00,4.61731,4.62557,4.6108,4.62098,43900000.0
2009-03-11 19:10:00,4.62127,4.62961,4.61056,4.61979,38630000.0
2009-03-11 19:15:00,4.61833,4.62982,4.59817,4.60032,43890000.0
2009-03-11 19:20:00,4.59451,4.61128,4.59451,4.61071,29260000.0
2009-03-11 19:25:00,4.60485,4.61533,4.59787,4.60623,25500000.0
2009-03-11 19:30:00,4.60696,4.61696,4.60079,4.61266,34520000.0
2009-03-11 19:35:00,4.61213,4.61788,4.60022,4.60587,42010000.0
2009-03-11 19:40:00,4.60534,4.61135,4.59709,4.6091,30390000.0
2009-03-11 19:45:00,4.60548,4.6113,4.59808,4.61019,35650000.0
2009-03-11 19:50:00,4.60525,4.61304,4.59882,4.61016,28530000.0
2009-03-11 19:55:00,4.6098,4.61146,4.60571,4.60892,4880000.0
2009-03-11 20:00:00,4.60852,4.61074,4.59822,4.6105,28880000.0
2009-03-11 20:05:00,4.60547,4.62061,4.60103,4.61386,42020000.0
2009-03-11 20:10:00,4.62009,4.62164,4.6064,4.60864,26630000.0
2009-03-11 20:15:00,4.61502,4.62359,4.61182,4.6216,39000000.0
2009-03-11 20:20:00,4.62268,4.62268,4.61274,4.61952,7880000.0
2009-03-11 20:25:00,4.62133,4.62323,4.61451,4.61488,32250000.0
2009-03-11 20:30:00,4.62233,4.62462,4.61405,4.61827,27750000.0
2009-03-11 20:35:00,4.61448,4.62368,4.61447,4.61822,6750000.0
2009-03-11 20:40:00,4.62039,4.62418,4.60974,4.62185,13130000.0
2009-03-11 20:45:00,4.6168,4.6258,4.61188,4.61654,58500000.0
2009-03-11 20:50:00,4.61707,4.62266,4.61179,4.62223,18380000.0
2009-03-11 20:55:00,4.62262,4.62283,4.61312,4.62121,18750000.0
2009-03-11 21:00:00,4.62217,4.62267,4.60895,4.6144,16130000.0
2009-03-11 21:05:00,4.61971,4.62102,4.61551,4.61991,5250000.0
2009-03-11 21:15:00,4.62033,4.62033,4.60337,4.60807,58510000.0
2009-03-11 21:20:00,4.61067,4.61584,4.59767,4.60037,42770000.0
2009-03-11 21:25:00,4.60971,4.61146,4.59648,4.60368,45010000.0
2009-03-11 21:30:00,4.60575,4.60821,4.5934,4.60202,40130000.0
2009-03-11 21:35:00,4.5961,4.60647,4.59186,4.59959,34130000.0
2009-03-11 21:40:00,4.59651,4.59914,4.58917,4.5963,17250000.0
2009-03-11 21:45:00,4.60028,4.60201,4.58812,4.60201,42000000.0
2009-03-11 21:50:00,4.60234,4.60602,4.59297,4.59582,48750000.0
2009-03-11 21:55:00,4.60284,4.60421,4.58873,4.59009,57010000.0
2009-03-11 22:00:00,4.60046,4.60304,4.59071,4.59071,36000000.0
2009-03-11 22:05:00,4.59974,4.59974,4.58852,4.58852,13500000.0
2009-03-11 22:10:00,4.60229,4.60975,4.59282,4.5999,38640000.0
2009-03-11 22:15:00,4.5987,4.60796,4.59264,4.59264,25500000.0
2009-03-11 22:20:00,4.59753,4.60743,4.59459,4.59971,21000000.0
2009-03-11 22:25:00,4.59582,4.60488,4.59448,4.59944,20630000.0
2009-03-11 22:30:00,4.60272,4.60453,4.59758,4.60241,8250000.0
2009-03-11 22:40:00,4.5978,4.59898,4.59307,4.59712,3000000.0
2009-03-11 22:45:00,4.59772,4.61252,4.59532,4.60958,36760000.0
2009-03-11 22:50:00,4.60907,4.60972,4.6021,4.60767,15750000.0
2009-03-11 22:55:00,4.60311,4.61166,4.6012,4.60934,24000000.0
2009-03-11 23:00:00,4.60646,4.61057,4.59368,4.59952,11250000.0
2009-03-11 23:05:00,4.60285,4.60833,4.60285,4.60654,3750000.0
2009-03-11 23:10:00,4.60463,4.60958,4.60101,4.60283,12750000.0
2009-03-11 23:15:00,4.61462,4.61601,4.60468,4.606,16130000.0
2009-03-11 23:30:00,4.59902,4.60651,4.59662,4.60227,23250000.0
2009-03-11 23:40:00,4.6029,4.61292,4.58602,4.59547,8250000.0
2009-03-11 23:45:00,4.59316,4.59605,4.58503,4.59034,48400000.0
2009-03-11 23:50:00,4.59519,4.59519,4.59059,4.59426,2250000.0
2009-03-11 23:55:00,4.59456,4.59709,4.58398,4.59291,15390000.0
2009-03-12 00:00:00,4.59032,4.59781,4.58792,4.59357,24750000.0
2009-03-12 00:05:00,4.59432,4.59527,4.57791,4.57791,26640000.0
2009-03-12 00:10:00,4.56937,4.56937,4.56704,4.56704,1500000.0
2009-03-12 00:15:00,4.56356,4.57849,4.56132,4.57533,39760000.0
2009-03-12 00:20:00,4.57863,4.57955,4.57189,4.57638,7500000.0
2009-03-12 00:25:00,4.58181,4.58181,4.57214,4.58069,5250000.0
2009-03-12 00:30:00,4.57532,4.58281,4.57292,4.57968,24750000.0
2009-03-12 00:35:00,4.57955,4.58037,4.5716,4.57464,4500000.0
2009-03-12 00:40:00,4.57231,4.5782,4.56862,4.57555,25500000.0
2009-03-12 00:45:00,4.57572,4.58321,4.57113,4.58034,27380000.0
2009-03-12 00:50:00,4.57325,4.58343,4.57149,4.57549,23250000.0
2009-03-12 01:00:00,4.57552,4.58301,4.57312,4.57877,21000000.0
2009-03-12 01:10:00,4.57434,4.58194,4.57237,4.57973,24000000.0
2009-03-12 01:15:00,4.57542,4.59094,4.57302,4.58405,42000000.0
2009-03-12 01:20:00,4.58869,4.59893,4.58717,4.59343,21000000.0
2009-03-12 01:25:00,4.60762,4.61511,4.60522,4.61087,21000000.0
2009-03-12 01:40:00,4.61343,4.61521,4.60532,4.61097,21000000.0
2009-03-12 01:45:00,4.60969,4.6185,4.60776,4.61299,21000000.0
2009-03-12 02:15:00,4.60792,4.61862,4.60552,4.60896,43500000.0
2009-03-12 02:30:00,4.60762,4.61759,4.60522,4.61203,42000000.0
2009-03-12 02:45:00,4.61638,4.61638,4.61168,4.61168,1500000.0
2009-03-12 02:55:00,4.60911,4.61814,4.60685,4.61247,21000000.0
2009-03-12 03:00:00,4.61042,4.61791,4.60802,4.61367,21000000.0
2009-03-12 03:15:00,4.60758,4.61986,4.60345,4.61159,42000000.0
2009-03-12 03:25:00,4.61006,4.61918,4.60773,4.61207,21000000.0
2009-03-12 03:30:00,4.60812,4.61561,4.60572,4.61137,21000000.0
2009-03-12 03:35:00,4.60164,4.61084,4.60074,4.60459,21000000.0
2009-03-12 03:45:00,4.60332,4.61081,4.60092,4.60657,21000000.0
2009-03-12 04:00:00,4.60332,4.61081,4.60092,4.60657,21000000.0
2009-03-12 04:15:00,4.60302,4.61051,4.58976,4.59555,50250000.0
2009-03-12 04:30:00,4.59272,4.60021,4.59032,4.59597,21000000.0
2009-03-12 04:45:00,4.59292,4.60041,4.59052,4.59617,21000000.0
2009-03-12 05:00:00,4.59252,4.60001,4.59012,4.59577,21000000.0
2009-03-12 05:15:00,4.59292,4.60041,4.59052,4.59617,21000000.0
2009-03-12 05:20:00,4.59092,4.60233,4.58972,4.59421,21000000.0
2009-03-12 05:30:00,4.59262,4.60011,4.59022,4.59587,21000000.0
2009-03-12 05:45:00,4.59252,4.60001,4.59012,4.59577,21000000.0
2009-03-12 06:00:00,4.59478,4.60036,4.59478,4.59869,6000000.0
2009-03-12 06:15:00,4.59272,4.60021,4.59032,4.59597,20260000.0
2009-03-12 06:30:00,4.59272,4.60021,4.59032,4.59597,21000000.0
2009-03-12 06:45:00,4.59829,4.59829,4.59438,4.59829,2250000.0
2009-03-12 06:55:00,4.59632,4.59632,4.59019,4.59324,6000000.0
2009-03-12 07:00:00,4.59312,4.60061,4.59072,4.59637,21000000.0
2009-03-12 07:10:00,4.59926,4.59926,4.59484,4.59484,1500000.0
2009-03-12 07:30:00,4.59262,4.60011,4.59022,4.59587,21000000.0
2009-03-12 07:45:00,4.59282,4.60031,4.59042,4.59607,22500000.0
2009-03-12 07:55:00,4.59791,4.60449,4.59652,4.59652,13500000.0
2009-03-12 08:00:00,4.61149,4.61149,4.60082,4.60136,19130000.0
2009-03-12 08:10:00,4.60216,4.60608,4.59896,4.60456,12000000.0
2009-03-12 08:15:00,4.60442,4.61191,4.59782,4.60197,42000000.0
2009-03-12 08:30:00,4.60493,4.60547,4.59878,4.60475,9030000.0
2009-03-12 08:35:00,4.60459,4.60699,4.59659,4.59664,8250000.0
2009-03-12 08:40:00,4.60498,4.60603,4.59873,4.60127,18750000.0
2009-03-12 08:45:00,4.60316,4.6065,4.59853,4.59974,17260000.0
2009-03-12 08:50:00,4.59846,4.60875,4.59313,4.60264,32270000.0
2009-03-12 08:55:00,4.60671,4.61285,4.59669,4.61152,29270000.0
2009-03-12 09:00:00,4.60997,4.61522,4.59912,4.61088,33390000.0
2009-03-12 09:05:00,4.61024,4.61102,4.60152,4.60958,21760000.0
2009-03-12 09:10:00,4.61099,4.61352,4.60229,4.60987,25890000.0
2009-03-12 09:15:00,4.60672,4.61692,4.59912,4.60323,23250000.0
2009-03-12 09:20:00,4.60323,4.61789,4.59985,4.61438,60420000.0
2009-03-12 09:25:00,4.60872,4.61587,4.60317,4.61349,34900000.0
2009-03-12 09:30:00,4.61144,4.62184,4.6011,4.61765,39030000.0
2009-03-12 09:35:00,4.61362,4.63125,4.61343,4.62859,33800000.0
2009-03-12 09:40:00,4.63,4.63202,4.61713,4.62882,37140000.0
2009-03-12 09:45:00,4.63185,4.63214,4.61893,4.62899,38640000.0
2009-03-12 09:50:00,4.6256,4.63377,4.62384,4.6255,49530000.0
2009-03-12 09:55:00,4.63223,4.63345,4.62056,4.63221,37160000.0
2009-03-12 10:00:00,4.62774,4.63384,4.62087,4.62804,53660000.0
2009-03-12 10:05:00,4.62279,4.6329,4.61836,4.62689,40910000.0
2009-03-12 10:10:00,4.63064,4.6318,4.61721,4.62078,25890000.0
2009-03-12 10:15:00,4.62243,4.62789,4.60815,4.62202,33050000.0
2009-03-12 10:20:00,4.61783,4.62512,4.60965,4.61903,58550000.0
2009-03-12 10:25:00,4.61659,4.62429,4.61217,4.6184,34150000.0
2009-03-12 10:30:00,4.6163,4.62561,4.60975,4.62156,57400000.0
2009-03-12 10:35:00,4.62026,4.62513,4.61036,4.61828,45800000.0
2009-03-12 10:40:00,4.61583,4.63324,4.60905,4.63209,33760000.0
2009-03-12 10:45:00,4.62734,4.64056,4.62588,4.64049,31520000.0
2009-03-12 10:50:00,4.63988,4.64212,4.62645,4.62853,33380000.0
2009-03-12 10:55:00,4.6348,4.6348,4.62179,4.62744,34150000.0
2009-03-12 11:00:00,4.63141,4.63273,4.61924,4.62788,39010000.0
2009-03-12 11:05:00,4.62891,4.63541,4.61889,4.62282,33020000.0
2009-03-12 11:10:00,4.62776,4.63583,4.62113,4.62113,35270000.0
2009-03-12 11:15:00,4.62738,4.63829,4.62116,4.63312,31890000.0
2009-03-12 11:20:00,4.62308,4.63851,4.62308,4.63373,42020000.0
2009-03-12 11:25:00,4.63191,4.63613,4.62343,4.63051,30790000.0
2009-03-12 11:30:00,4.63597,4.63597,4.6172,4.62733,35640000.0
2009-03-12 11:35:00,4.62568,4.62914,4.60953,4.61543,49900000.0
2009-03-12 11:40:00,4.62026,4.62166,4.60655,4.61527,44630000.0
2009-03-12 11:45:00,4.61538,4.61538,4.59829,4.60854,38260000.0
2009-03-12 11:50:00,4.61177,4.6163,4.60452,4.61016,36010000.0
2009-03-12 11:55:00,4.61704,4.61823,4.60621,4.61823,30400000.0
2009-03-12 12:00:00,4.61579,4.62717,4.611,4.62121,50650000.0
2009-03-12 12:05:00,4.61171,4.62496,4.61171,4.62495,34150000.0
2009-03-12 12:10:00,4.62099,4.63242,4.62099,4.62927,31890000.0
2009-03-12 12:15:00,4.62795,4.63131,4.61846,4.62996,41290000.0
2009-03-12 12:20:00,4.62826,4.62897,4.61684,4.62637,40890000.0
2009-03-12 12:25:00,4.62592,4.62704,4.61853,4.6268,36400000.0
2009-03-12 12:30:00,4.61936,4.63249,4.61606,4.62617,40520000.0
2009-03-12 12:35:00,4.62974,4.63065,4.61537,4.6202,29630000.0
2009-03-12 12:40:00,4.62715,4.63258,4.61934,4.61988,31510000.0
2009-03-12 12:45:00,4.63093,4.63239,4.62214,4.62647,30760000.0
2009-03-12 12:50:00,4.63098,4.63201,4.6156,4.61918,35260000.0
2009-03-12 12:55:00,4.6208,4.62895,4.61137,4.62476,37520000.0
2009-03-12 13:00:00,4.61852,4.63143,4.61377,4.63039,39400000.0
2009-03-12 13:05:00,4.6296,4.63232,4.62259,4.6254,17260000.0
2009-03-12 13:10:00,4.62927,4.64232,4.62412,4.63813,29650000.0
2009-03-12 13:15:00,4.64072,4.64665,4.62802,4.63129,35630000.0
2009-03-12 13:20:00,4.6352,4.64065,4.629,4.63769,34540000.0
2009-03-12 13:25:00,4.6341,4.63986,4.62631,4.63588,37890000.0
2009-03-12 13:30:00,4.63293,4.63997,4.6205,4.62966,44280000.0
2009-03-12 13:35:00,4.63014,4.63456,4.61939,4.6326,51430000.0
2009-03-12 13:40:00,4.62443,4.63549,4.62443,4.62846,31890000.0
2009-03-12 13:45:00,4.63418,4.63847,4.62576,4.63238,40520000.0
2009-03-12 13:50:00,4.63369,4.64087,4.62778,4.63542,47640000.0
2009-03-12 13:55:00,4.63406,4.63869,4.6241,4.63246,37150000.0
2009-03-12 14:00:00,4.63363,4.63484,4.62211,4.6257,41260000.0
2009-03-12 14:05:00,4.63159,4.63159,4.61635,4.62674,56290000.0
2009-03-12 14:10:00,4.62637,4.62891,4.61446,4.62254,35630000.0
2009-03-12 14:15:00,4.62563,4.63221,4.61944,4.6303,30770000.0
2009-03-12 14:20:00,4.62791,4.634,4.62406,4.63065,24760000.0
2009-03-12 14:25:00,4.62469,4.62925,4.61144,4.61617,38270000.0
2009-03-12 14:30:00,4.62399,4.62474,4.60898,4.61389,39400000.0
2009-03-12 14:35:00,4.60943,4.62465,4.60623,4.61512,35650000.0
2009-03-12 14:40:00,4.60875,4.62178,4.60352,4.61494,34530000.0
2009-03-12 14:45:00,4.61468,4.62163,4.61127,4.62163,33400000.0
2009-03-12 14:50:00,4.61678,4.62643,4.60309,4.61243,43160000.0
2009-03-12 14:55:00,4.61185,4.61321,4.59703,4.6096,57780000.0
2009-03-12 15:00:00,4.61239,4.61239,4.59284,4.59764,48770000.0
2009-03-12 15:05:00,4.59699,4.60198,4.58843,4.59554,39020000.0
2009-03-12 15:10:00,4.59945,4.59945,4.58553,4.59666,29640000.0
2009-03-12 15:15:00,4.58551,4.60156,4.57579,4.58462,36760000.0
2009-03-12 15:20:00,4.58178,4.58342,4.55677,4.56697,32270000.0
2009-03-12 15:25:00,4.56867,4.5729,4.55085,4.57214,39010000.0
2009-03-12 15:30:00,4.57123,4.57123,4.5573,4.56623,31900000.0
2009-03-12 15:35:00,4.5803,4.58261,4.56788,4.58041,30020000.0
2009-03-12 15:40:00,4.58024,4.58107,4.56192,4.57276,52190000.0
2009-03-12 15:45:00,4.57551,4.58699,4.56455,4.58104,45030000.0
2009-03-12 15:50:00,4.58006,4.58612,4.57216,4.5738,40160000.0
2009-03-12 15:55:00,4.58364,4.59002,4.57757,4.57877,25130000.0
2009-03-12 16:00:00,4.5869,4.5869,4.56901,4.57713,43530000.0
2009-03-12 16:05:00,4.58173,4.58856,4.57192,4.58649,30010000.0
2009-03-12 16:10:00,4.58069,4.59941,4.57105,4.57665,37160000.0
2009-03-12 16:15:00,4.58671,4.58671,4.57772,4.58539,33780000.0
2009-03-12 16:20:00,4.58439,4.58829,4.57054,4.58289,45780000.0
2009-03-12 16:25:00,4.57654,4.58682,4.57203,4.575,49160000.0
2009-03-12 16:30:00,4.57503,4.57667,4.55205,4.55369,39020000.0
2009-03-12 16:35:00,4.55469,4.55821,4.52969,4.53891,29250000.0
2009-03-12 16:40:00,4.54071,4.54071,4.52569,4.53456,36760000.0
2009-03-12 16:45:00,4.53945,4.53945,4.52482,4.52947,43150000.0
2009-03-12 16:50:00,4.52923,4.52972,4.50948,4.5194,32650000.0
2009-03-12 16:55:00,4.51246,4.52521,4.50622,4.51729,40530000.0
2009-03-12 17:00:00,4.52442,4.542,4.51198,4.53828,55910000.0
2009-03-12 17:05:00,4.53551,4.54299,4.53323,4.54187,38280000.0
2009-03-12 17:10:00,4.54267,4.5453,4.52779,4.53739,34890000.0
2009-03-12 17:15:00,4.53511,4.54097,4.51839,4.52272,44270000.0
2009-03-12 17:20:00,4.52783,4.53807,4.51963,4.53633,28170000.0
2009-03-12 17:25:00,4.53777,4.53939,4.52504,4.52812,29650000.0
2009-03-12 17:30:00,4.53108,4.53108,4.51759,4.52277,33390000.0
2009-03-12 17:35:00,4.52448,4.53794,4.52379,4.5328,36760000.0
2009-03-12 17:40:00,4.5283,4.53568,4.52276,4.53077,40910000.0
2009-03-12 17:45:00,4.52896,4.53501,4.51911,4.53045,39400000.0
2009-03-12 17:50:00,4.52944,4.53316,4.51437,4.52364,31520000.0
2009-03-12 17:55:00,4.51758,4.52943,4.51255,4.52943,25530000.0
2009-03-12 18:00:00,4.52913,4.53038,4.50811,4.52086,36410000.0
2009-03-12 18:05:00,4.52754,4.52929,4.51497,4.51639,36030000.0
2009-03-12 18:10:00,4.51202,4.5158,4.49682,4.50847,30770000.0
2009-03-12 18:15:00,4.5092,4.5092,4.49808,4.50747,30770000.0
2009-03-12 18:20:00,4.50344,4.52,4.49616,4.51802,30020000.0
2009-03-12 18:25:00,4.52106,4.52203,4.50551,4.50882,48040000.0
2009-03-12 18:30:00,4.51284,4.52484,4.50373,4.51992,48030000.0
2009-03-12 18:35:00,4.51486,4.52655,4.51402,4.52284,27760000.0
2009-03-12 18:40:00,4.52481,4.52606,4.50865,4.51159,34890000.0
2009-03-12 18:45:00,4.52114,4.52178,4.50883,4.51773,31140000.0
2009-03-12 18:50:00,4.51788,4.52193,4.50671,4.51177,20260000.0
2009-03-12 18:55:00,4.51245,4.51704,4.50347,4.51563,35640000.0
2009-03-12 19:00:00,4.51677,4.51801,4.50825,4.51435,33020000.0
2009-03-12 19:05:00,4.50917,4.5207,4.50472,4.51518,39760000.0
2009-03-12 19:10:00,4.51245,4.51693,4.50589,4.50623,28130000.0
2009-03-12 19:15:00,4.50822,4.51913,4.50253,4.51533,44260000.0
2009-03-12 19:20:00,4.51521,4.51735,4.50851,4.51336,19130000.0
2009-03-12 19:25:00,4.50741,4.5147,4.49764,4.51249,31510000.0
2009-03-12 19:30:00,4.51482,4.51482,4.49889,4.50322,30010000.0
2009-03-12 19:35:00,4.51028,4.51223,4.50675,4.51091,6000000.0
2009-03-12 19:40:00,4.50804,4.5133,4.50477,4.51168,19130000.0
2009-03-12 19:45:00,4.50568,4.51197,4.5,4.51091,29270000.0
2009-03-12 19:50:00,4.51038,4.51289,4.50215,4.51213,18000000.0
2009-03-12 19:55:00,4.51115,4.51256,4.49968,4.50803,28140000.0
2009-03-12 20:00:00,4.50713,4.50879,4.49667,4.50263,24750000.0
2009-03-12 20:05:00,4.50001,4.50654,4.49634,4.50079,28510000.0
2009-03-12 20:10:00,4.50497,4.50497,4.49162,4.50273,18000000.0
2009-03-12 20:15:00,4.49762,4.50511,4.49148,4.50026,33010000.0
2009-03-12 20:20:00,4.49755,4.50513,4.48576,4.48737,42750000.0
2009-03-12 20:25:00,4.49459,4.50207,4.49212,4.49369,20250000.0
2009-03-12 20:30:00,4.50336,4.50501,4.49017,4.49968,20250000.0
2009-03-12 20:35:00,4.4992,4.50123,4.48943,4.4964,36380000.0
2009-03-12 20:40:00,4.49468,4.49886,4.48244,4.49113,34130000.0
2009-03-12 20:45:00,4.49031,4.4969,4.47454,4.48144,55500000.0
2009-03-12 20:50:00,4.4856,4.48614,4.46769,4.47638,30000000.0
2009-03-12 20:55:00,4.47793,4.48265,4.47219,4.48149,28510000.0
2009-03-12 21:00:00,4.48246,4.48246,4.47174,4.47421,29630000.0
2009-03-12 21:05:00,4.47983,4.48403,4.46903,4.4821,42770000.0
2009-03-12 21:10:00,4.47561,4.48063,4.46812,4.47223,27760000.0
2009-03-12 21:15:00,4.48126,4.48402,4.47213,4.4774,58140000.0
2009-03-12 21:20:00,4.48088,4.48603,4.47034,4.47896,35260000.0
2009-03-12 21:25:00,4.4789,4.48312,4.46971,4.47557,28880000.0
2009-03-12 21:30:00,4.47802,4.48069,4.46782,4.47646,29270000.0
2009-03-12 21:35:00,4.47383,4.48598,4.46795,4.47793,47250000.0
2009-03-12 21:40:00,4.47506,4.4811,4.46785,4.47736,40500000.0
2009-03-12 21:45:00,4.48081,4.48229,4.46812,4.4792,38250000.0
2009-03-12 21:50:00,4.48106,4.48106,4.46724,4.48103,43500000.0
2009-03-12 21:55:00,4.48239,4.48995,4.47448,4.47703,22500000.0
2009-03-12 22:00:00,4.48347,4.48678,4.47449,4.4842,15380000.0
2009-03-12 22:05:00,4.47848,4.4874,4.47479,4.4874,12000000.0
2009-03-12 22:10:00,4.48445,4.48709,4.47517,4.48171,13500000.0
2009-03-12 22:15:00,4.48087,4.48846,4.47673,4.47673,23250000.0
2009-03-12 22:20:00,4.48043,4.4876,4.48,4.48163,8250000.0
2009-03-12 22:25:00,4.4841,4.4844,4.47679,4.48319,22500000.0
2009-03-12 22:30:00,4.48564,4.48693,4.47176,4.4839,21380000.0
2009-03-12 22:35:00,4.47861,4.48453,4.47182,4.47548,42760000.0
2009-03-12 22:40:00,4.48012,4.48551,4.47477,4.47915,19510000.0
2009-03-12 22:45:00,4.48152,4.49183,4.47528,4.47674,30380000.0
2009-03-12 22:50:00,4.47887,4.48641,4.47681,4.48596,12000000.0
2009-03-12 22:55:00,4.48308,4.48645,4.47506,4.48476,22130000.0
2009-03-12 23:00:00,4.47825,4.48269,4.47388,4.48269,6760000.0
2009-03-12 23:05:00,4.48225,4.48745,4.47853,4.487,10880000.0
2009-03-12 23:10:00,4.48105,4.48557,4.47836,4.47906,11250000.0
2009-03-12 23:15:00,4.48362,4.48501,4.47373,4.48468,10510000.0
2009-03-12 23:25:00,4.49914,4.50761,4.49914,4.50217,4500000.0
2009-03-12 23:30:00,4.50453,4.51453,4.50163,4.50941,41640000.0
2009-03-12 23:35:00,4.5132,4.51391,4.50371,4.51195,50640000.0
2009-03-12 23:40:00,4.50542,4.51708,4.50337,4.51441,37530000.0
2009-03-12 23:45:00,4.51264,4.51893,4.50429,4.51385,57790000.0
2009-03-12 23:50:00,4.51184,4.51384,4.50734,4.51212,10880000.0
2009-03-12 23:55:00,4.5123,4.514,4.49498,4.50695,28880000.0
2009-03-13 00:00:00,4.50533,4.51613,4.5004,4.50792,71650000.0
2009-03-13 00:05:00,4.511,4.53034,4.50958,4.52275,37500000.0
2009-03-13 00:10:00,4.52288,4.52602,4.52102,4.52436,6000000.0
2009-03-13 00:15:00,4.50342,4.52582,4.50102,4.5234,27760000.0
2009-03-13 00:20:00,4.51777,4.52436,4.51304,4.52088,21000000.0
2009-03-13 00:25:00,4.52024,4.52764,4.51669,4.51956,9750000.0
2009-03-13 00:30:00,4.52022,4.52771,4.51782,4.52458,24750000.0
2009-03-13 00:40:00,4.52609,4.52665,4.51625,4.52083,16500000.0
2009-03-13 00:45:00,4.51849,4.52757,4.51541,4.52544,27380000.0
2009-03-13 00:50:00,4.51018,4.52002,4.51018,4.51438,4130000.0
2009-03-13 00:55:00,4.51805,4.52022,4.50704,4.51721,39750000.0
2009-03-13 01:00:00,4.51743,4.5213,4.50901,4.51983,29250000.0
2009-03-13 01:05:00,4.51016,4.52031,4.50674,4.51645,67500000.0
2009-03-13 01:10:00,4.51438,4.52338,4.50897,4.51683,41260000.0
2009-03-13 01:15:00,4.51936,4.52109,4.50902,4.51389,49500000.0
2009-03-13 01:20:00,4.51592,4.52359,4.50964,4.51971,31500000.0
2009-03-13 01:25:00,4.51842,4.52415,4.51197,4.51733,45010000.0
2009-03-13 01:30:00,4.5162,4.52021,4.50911,4.50925,23630000.0
2009-03-13 01:35:00,4.51024,4.52104,4.50912,4.51989,24380000.0
2009-03-13 01:40:00,4.51994,4.52389,4.50693,4.51543,50250000.0
2009-03-13 01:45:00,4.51948,4.52115,4.50824,4.51925,23250000.0
2009-03-13 01:50:00,4.51765,4.51796,4.50423,4.50969,25500000.0
2009-03-13 01:55:00,4.50749,4.51538,4.5011,4.50126,34130000.0
2009-03-13 02:00:00,4.50707,4.51232,4.49926,4.5108,27020000.0
2009-03-13 02:05:00,4.51233,4.51325,4.50047,4.50702,35260000.0
2009-03-13 02:10:00,4.50789,4.51285,4.50043,4.50278,45380000.0
2009-03-13 02:15:00,4.51016,4.51363,4.50284,4.51268,28900000.0
2009-03-13 02:20:00,4.51114,4.51366,4.50145,4.51366,30390000.0
2009-03-13 02:25:00,4.50958,4.51512,4.50154,4.50867,45780000.0
2009-03-13 02:30:00,4.50977,4.51544,4.50078,4.50519,32260000.0
2009-03-13 02:35:00,4.51266,4.51275,4.50123,4.50774,36750000.0
2009-03-13 02:40:00,4.5128,4.51504,4.50312,4.5087,24380000.0
2009-03-13 02:45:00,4.51033,4.51467,4.50429,4.50868,28500000.0
2009-03-13 02:50:00,4.51058,4.51309,4.50093,4.50451,46500000.0
2009-03-13 02:55:00,4.50742,4.51509,4.50349,4.50869,33390000.0
2009-03-13 03:00:00,4.50935,4.52034,4.49335,4.49777,30010000.0
2009-03-13 03:05:00,4.49557,4.50598,4.49302,4.49713,21000000.0
2009-03-13 03:10:00,4.49939,4.49939,4.49851,4.49851,1500000.0
2009-03-13 03:15:00,4.49532,4.50281,4.49292,4.49857,21000000.0
2009-03-13 03:25:00,4.49444,4.50417,4.4927,4.4976,42000000.0
2009-03-13 03:30:00,4.49552,4.50301,4.49004,4.49232,42000000.0
2009-03-13 03:35:00,4.49126,4.49253,4.48099,4.48746,25500000.0
2009-03-13 03:45:00,4.48562,4.49311,4.48322,4.48887,21000000.0
2009-03-13 03:50:00,4.49055,4.49809,4.4883,4.49203,21000000.0
2009-03-13 03:55:00,4.49036,4.50007,4.48869,4.49255,21000000.0
2009-03-13 04:00:00,4.49152,4.49901,4.48912,4.49477,21000000.0
2009-03-13 04:15:00,4.49142,4.49891,4.48902,4.49467,21000000.0
2009-03-13 04:20:00,4.48995,4.49777,4.48769,4.49305,21000000.0
2009-03-13 04:30:00,4.49012,4.49761,4.48772,4.49337,21000000.0
2009-03-13 04:40:00,4.48896,4.49764,4.48751,4.49321,24000000.0
2009-03-13 04:45:00,4.49052,4.49801,4.48812,4.49377,21000000.0
2009-03-13 05:00:00,4.49052,4.49801,4.48812,4.49377,21000000.0
2009-03-13 05:10:00,4.49243,4.49256,4.4821,4.48849,26250000.0
2009-03-13 05:15:00,4.48622,4.49371,4.48382,4.48947,21000000.0
2009-03-13 05:20:00,4.48358,4.49195,4.47993,4.48668,21000000.0
2009-03-13 05:30:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 05:35:00,4.48263,4.4901,4.47735,4.4855,21000000.0
2009-03-13 05:45:00,4.48652,4.49401,4.48412,4.48977,21000000.0
2009-03-13 06:00:00,4.48788,4.49346,4.48788,4.49179,6000000.0
2009-03-13 06:05:00,4.48934,4.49393,4.48431,4.49152,10500000.0
2009-03-13 06:15:00,4.48722,4.49471,4.48482,4.49047,19890000.0
2009-03-13 06:25:00,4.48611,4.49172,4.48555,4.49156,6380000.0
2009-03-13 06:30:00,4.48452,4.49704,4.48452,4.49099,24380000.0
2009-03-13 06:35:00,4.48505,4.49376,4.4834,4.48869,21000000.0
2009-03-13 06:45:00,4.49199,4.49199,4.48808,4.49199,2250000.0
2009-03-13 06:50:00,4.48386,4.49259,4.47962,4.48862,21000000.0
2009-03-13 07:00:00,4.48612,4.49361,4.48049,4.48684,33000000.0
2009-03-13 07:15:00,4.49241,4.49259,4.48285,4.49123,11250000.0
2009-03-13 07:30:00,4.48652,4.49401,4.48246,4.48935,22500000.0
2009-03-13 07:40:00,4.4853,4.49439,4.48324,4.4876,21000000.0
2009-03-13 07:45:00,4.48632,4.49381,4.48392,4.48957,22500000.0
2009-03-13 07:50:00,4.49215,4.49652,4.48472,4.49338,8250000.0
2009-03-13 08:00:00,4.49112,4.49487,4.4837,4.49366,18000000.0
2009-03-13 08:05:00,4.48493,4.49351,4.4819,4.49095,25140000.0
2009-03-13 08:10:00,4.48764,4.49482,4.4841,4.48873,33760000.0
2009-03-13 08:15:00,4.49235,4.49235,4.48646,4.48646,2250000.0
2009-03-13 08:25:00,4.48532,4.49369,4.48377,4.48786,21000000.0
2009-03-13 08:30:00,4.4911,4.49325,4.48199,4.4877,24770000.0
2009-03-13 08:35:00,4.49008,4.49071,4.48059,4.48144,8250000.0
2009-03-13 08:40:00,4.49196,4.49196,4.48468,4.48669,12750000.0
2009-03-13 08:45:00,4.48908,4.4942,4.48595,4.48941,12750000.0
2009-03-13 08:50:00,4.49296,4.50573,4.4863,4.50091,42780000.0
2009-03-13 08:55:00,4.50034,4.5112,4.49149,4.5052,15760000.0
2009-03-13 09:00:00,4.50602,4.51869,4.49146,4.5182,33020000.0
2009-03-13 09:05:00,4.52064,4.52064,4.4989,4.51198,26650000.0
2009-03-13 09:10:00,4.51238,4.51286,4.49989,4.50654,46520000.0
2009-03-13 09:15:00,4.50324,4.50821,4.49111,4.50113,42400000.0
2009-03-13 09:20:00,4.4973,4.50484,4.48174,4.49106,60790000.0
2009-03-13 09:25:00,4.49059,4.49504,4.4703,4.47978,42390000.0
2009-03-13 09:30:00,4.47958,4.48385,4.46471,4.46908,40510000.0
2009-03-13 09:35:00,4.46569,4.4774,4.46569,4.47425,36390000.0
2009-03-13 09:40:00,4.47715,4.47793,4.46703,4.4734,31520000.0
2009-03-13 09:45:00,4.47383,4.47383,4.44057,4.4599,39760000.0
2009-03-13 09:50:00,4.45379,4.46392,4.44834,4.45301,49900000.0
2009-03-13 09:55:00,4.4632,4.46839,4.4537,4.46179,38640000.0
2009-03-13 10:00:00,4.45869,4.46604,4.45232,4.45938,54770000.0
2009-03-13 10:05:00,4.45296,4.4602,4.43948,4.44998,41300000.0
2009-03-13 10:10:00,4.44836,4.45378,4.43663,4.44249,28880000.0
2009-03-13 10:15:00,4.4447,4.45286,4.4358,4.44702,35640000.0
2009-03-13 10:20:00,4.44227,4.45395,4.43846,4.44613,60390000.0
2009-03-13 10:25:00,4.44637,4.45367,4.4421,4.45193,22130000.0
2009-03-13 10:30:00,4.44718,4.45454,4.44001,4.45015,56290000.0
2009-03-13 10:35:00,4.45174,4.46858,4.45174,4.45963,45430000.0
2009-03-13 10:40:00,4.45852,4.46634,4.45214,4.46557,32280000.0
2009-03-13 10:45:00,4.46193,4.47142,4.45642,4.46834,32630000.0
2009-03-13 10:50:00,4.46726,4.46779,4.45298,4.45304,31530000.0
2009-03-13 10:55:00,4.45662,4.46376,4.44612,4.45993,26640000.0
2009-03-13 11:00:00,4.4635,4.46688,4.45335,4.45877,37900000.0
2009-03-13 11:05:00,4.45938,4.4724,4.45228,4.46285,33390000.0
2009-03-13 11:10:00,4.47023,4.47706,4.46229,4.46229,35280000.0
2009-03-13 11:15:00,4.47217,4.47781,4.46221,4.47481,39410000.0
2009-03-13 11:20:00,4.46752,4.48401,4.46752,4.48047,40910000.0
2009-03-13 11:25:00,4.48082,4.4858,4.47041,4.47776,33010000.0
2009-03-13 11:30:00,4.48214,4.48697,4.47513,4.47869,36010000.0
2009-03-13 11:35:00,4.48391,4.48408,4.47007,4.47905,49150000.0
2009-03-13 11:40:00,4.48063,4.48991,4.47246,4.48388,43150000.0
2009-03-13 11:45:00,4.48883,4.49233,4.47366,4.48123,36770000.0
2009-03-13 11:50:00,4.48757,4.48966,4.4735,4.4735,35270000.0
2009-03-13 11:55:00,4.47902,4.48277,4.47083,4.47679,30020000.0
2009-03-13 12:00:00,4.47677,4.47915,4.46753,4.47285,50650000.0
2009-03-13 12:05:00,4.46805,4.47766,4.46192,4.46978,34150000.0
2009-03-13 12:10:00,4.46477,4.47814,4.46466,4.47158,31530000.0
2009-03-13 12:15:00,4.47769,4.48028,4.46789,4.47559,43150000.0
2009-03-13 12:20:00,4.48045,4.48045,4.46591,4.47509,40520000.0
2009-03-13 12:25:00,4.46987,4.4773,4.46128,4.46898,36770000.0
2009-03-13 12:30:00,4.45893,4.47856,4.45399,4.47007,46900000.0
2009-03-13 12:35:00,4.47415,4.47684,4.46108,4.46614,37910000.0
2009-03-13 12:40:00,4.47314,4.47731,4.46003,4.46508,37910000.0
2009-03-13 12:45:00,4.46989,4.47561,4.45968,4.46564,55160000.0
2009-03-13 12:50:00,4.47177,4.47354,4.45769,4.46337,33780000.0
2009-03-13 12:55:00,4.46602,4.4685,4.45475,4.45779,37150000.0
2009-03-13 13:00:00,4.45521,4.46711,4.45477,4.46152,39400000.0
2009-03-13 13:05:00,4.46221,4.46497,4.44636,4.45518,31880000.0
2009-03-13 13:10:00,4.4518,4.45599,4.44004,4.44974,30760000.0
2009-03-13 13:15:00,4.45283,4.45674,4.4412,4.44735,34160000.0
2009-03-13 13:20:00,4.44887,4.45606,4.44027,4.44949,35650000.0
2009-03-13 13:25:00,4.44448,4.45203,4.43694,4.44878,38260000.0
2009-03-13 13:30:00,4.44952,4.45527,4.44076,4.45346,43900000.0
2009-03-13 13:35:00,4.4516,4.46325,4.44278,4.46321,51800000.0
2009-03-13 13:40:00,4.44685,4.46375,4.44685,4.45246,40890000.0
2009-03-13 13:45:00,4.45757,4.46266,4.44549,4.45281,40890000.0
2009-03-13 13:50:00,4.45595,4.46038,4.45028,4.45726,46890000.0
2009-03-13 13:55:00,4.45601,4.45952,4.44804,4.45909,37150000.0
2009-03-13 14:00:00,4.45743,4.46167,4.44652,4.45764,38640000.0
2009-03-13 14:05:00,4.46281,4.47131,4.45318,4.46206,54800000.0
2009-03-13 14:10:00,4.4639,4.47096,4.45371,4.46084,33010000.0
2009-03-13 14:15:00,4.46589,4.4698,4.44955,4.45824,30400000.0
2009-03-13 14:20:00,4.45581,4.46258,4.45308,4.46177,35280000.0
2009-03-13 14:25:00,4.45509,4.46302,4.44444,4.45513,37530000.0
2009-03-13 14:30:00,4.46057,4.46624,4.45222,4.46616,39760000.0
2009-03-13 14:35:00,4.46089,4.46767,4.45426,4.46199,36020000.0
2009-03-13 14:40:00,4.4576,4.46999,4.45027,4.46696,35270000.0
2009-03-13 14:45:00,4.46769,4.48748,4.46525,4.48377,33020000.0
2009-03-13 14:50:00,4.47444,4.48346,4.46812,4.48119,43900000.0
2009-03-13 14:55:00,4.48198,4.49878,4.47023,4.49878,56290000.0
2009-03-13 15:00:00,4.49577,4.49803,4.48235,4.49047,49520000.0
2009-03-13 15:05:00,4.48904,4.49655,4.48017,4.49042,39020000.0
2009-03-13 15:10:00,4.48934,4.49295,4.47895,4.48269,29270000.0
2009-03-13 15:15:00,4.47823,4.49229,4.47596,4.48417,35650000.0
2009-03-13 15:20:00,4.48024,4.48561,4.47168,4.48561,31900000.0
2009-03-13 15:25:00,4.48437,4.49096,4.47697,4.48925,41270000.0
2009-03-13 15:30:00,4.49322,4.50357,4.47997,4.49403,32270000.0
2009-03-13 15:35:00,4.50337,4.50373,4.48676,4.49822,29650000.0
2009-03-13 15:40:00,4.49996,4.50135,4.48775,4.4968,53660000.0
2009-03-13 15:45:00,4.49878,4.50956,4.4901,4.5034,43930000.0
2009-03-13 15:50:00,4.51211,4.52327,4.49847,4.49847,41650000.0
2009-03-13 15:55:00,4.50622,4.51681,4.50103,4.50445,32260000.0
2009-03-13 16:00:00,4.51314,4.51873,4.50155,4.50977,42780000.0
2009-03-13 16:05:00,4.51624,4.52057,4.50207,4.51732,29640000.0
2009-03-13 16:10:00,4.51158,4.51795,4.4974,4.50056,38270000.0
2009-03-13 16:15:00,4.51103,4.51611,4.50331,4.5142,35260000.0
2009-03-13 16:20:00,4.51593,4.52395,4.50569,4.51506,45780000.0
2009-03-13 16:25:00,4.5153,4.53878,4.50976,4.53156,49900000.0
2009-03-13 16:30:00,4.53572,4.53692,4.52007,4.53028,39760000.0
2009-03-13 16:35:00,4.53204,4.53333,4.51838,4.52752,28140000.0
2009-03-13 16:40:00,4.52936,4.53101,4.51313,4.51694,36760000.0
2009-03-13 16:45:00,4.52374,4.52613,4.49448,4.49597,42400000.0
2009-03-13 16:50:00,4.50568,4.51017,4.49846,4.50701,31540000.0
2009-03-13 16:55:00,4.50225,4.50991,4.49214,4.5005,40900000.0
2009-03-13 17:00:00,4.50856,4.51169,4.49751,4.50717,56650000.0
2009-03-13 17:05:00,4.50425,4.51491,4.49212,4.50572,40150000.0
2009-03-13 17:10:00,4.51056,4.51385,4.4948,4.50638,34890000.0
2009-03-13 17:15:00,4.49867,4.51138,4.49627,4.50509,42780000.0
2009-03-13 17:20:00,4.50246,4.51478,4.49638,4.51478,29650000.0
2009-03-13 17:25:00,4.50735,4.51326,4.49945,4.50605,29650000.0
2009-03-13 17:30:00,4.50739,4.50986,4.49744,4.50156,33390000.0
2009-03-13 17:35:00,4.50193,4.51097,4.49572,4.50949,36020000.0
2009-03-13 17:40:00,4.50518,4.51202,4.49951,4.51159,42020000.0
2009-03-13 17:45:00,4.50709,4.5145,4.50123,4.51216,39400000.0
2009-03-13 17:50:00,4.5107,4.51343,4.49105,4.5036,32630000.0
2009-03-13 17:55:00,4.49691,4.50613,4.49612,4.50447,25900000.0
2009-03-13 18:00:00,4.5001,4.50316,4.48439,4.49347,36780000.0
2009-03-13 18:05:00,4.49353,4.50352,4.48699,4.49697,36770000.0
2009-03-13 18:10:00,4.49294,4.50304,4.48981,4.50256,29650000.0
2009-03-13 18:15:00,4.50394,4.50543,4.49012,4.50111,49150000.0
2009-03-13 18:20:00,4.49678,4.50568,4.49053,4.50463,30760000.0
2009-03-13 18:25:00,4.50324,4.50571,4.49217,4.49275,49150000.0
2009-03-13 18:30:00,4.49556,4.50305,4.48575,4.49815,50280000.0
2009-03-13 18:35:00,4.48804,4.50205,4.48804,4.49712,33780000.0
2009-03-13 18:40:00,4.49749,4.50634,4.48885,4.49647,35260000.0
2009-03-13 18:45:00,4.50563,4.50773,4.49578,4.50587,31880000.0
2009-03-13 18:50:00,4.50308,4.50603,4.4921,4.49373,32270000.0
2009-03-13 18:55:00,4.49541,4.50434,4.4858,4.49078,33400000.0
2009-03-13 19:00:00,4.48881,4.49192,4.47668,4.48989,34130000.0
2009-03-13 19:05:00,4.48135,4.5008,4.47684,4.5008,40890000.0
2009-03-13 19:10:00,4.4992,4.50177,4.48188,4.48914,30760000.0
2009-03-13 19:15:00,4.48446,4.49792,4.48012,4.49526,45000000.0
2009-03-13 19:20:00,4.49083,4.49357,4.48274,4.49112,23630000.0
2009-03-13 19:25:00,4.48366,4.49431,4.48366,4.4926,5250000.0
2009-03-13 19:30:00,4.49372,4.49372,4.48054,4.48713,17250000.0
2009-03-13 19:35:00,4.48262,4.49018,4.48258,4.48583,13880000.0
2009-03-13 19:40:00,4.48048,4.48991,4.48048,4.48991,6010000.0
2009-03-13 19:45:00,4.4873,4.49334,4.47411,4.48235,37130000.0
2009-03-13 19:50:00,4.47992,4.4864,4.47465,4.48561,18380000.0
2009-03-13 19:55:00,4.48505,4.48505,4.47455,4.4848,16890000.0
2009-03-13 20:00:00,4.48265,4.48498,4.47211,4.47915,27000000.0
2009-03-13 20:05:00,4.47624,4.48367,4.4753,4.4753,8250000.0
2009-03-13 20:10:00,4.46455,4.47904,4.46241,4.46956,27000000.0
2009-03-13 20:15:00,4.47473,4.48354,4.46851,4.48033,57750000.0
2009-03-13 20:20:00,4.4806,4.48243,4.47196,4.47963,34500000.0
2009-03-13 20:30:00,4.48004,4.48198,4.47915,4.48132,5250000.0
2009-03-13 20:35:00,4.47753,4.48227,4.47043,4.47579,33000000.0
2009-03-13 20:40:00,4.48088,4.48088,4.47212,4.47777,6000000.0
2009-03-13 20:45:00,4.47492,4.48258,4.47163,4.47676,47250000.0
2009-03-13 20:50:00,4.4796,4.48165,4.47055,4.48029,24750000.0
2009-03-13 20:55:00,4.48002,4.48175,4.47241,4.48175,18750000.0
2009-03-13 21:00:00,4.48103,4.48103,4.46949,4.47177,29630000.0
2009-03-13 21:05:00,4.47481,4.48101,4.46968,4.47924,29260000.0
2009-03-13 21:10:00,4.47509,4.48234,4.46814,4.47708,21390000.0
2009-03-13 21:15:00,4.48198,4.48198,4.47039,4.47673,5250000.0
2009-03-13 21:20:00,4.48046,4.48175,4.46972,4.47393,31500000.0
2009-03-13 21:25:00,4.47888,4.48718,4.4746,4.48404,41270000.0
2009-03-13 21:30:00,4.48565,4.49083,4.47698,4.48845,43880000.0
2009-03-13 21:35:00,4.47997,4.49025,4.47822,4.48941,36000000.0
2009-03-13 21:40:00,4.48597,4.49209,4.47875,4.48698,35250000.0
2009-03-13 21:45:00,4.48881,4.49375,4.47917,4.49058,41630000.0
2009-03-13 21:50:00,4.48924,4.48967,4.4774,4.4859,45000000.0
2009-03-13 21:55:00,4.49034,4.49034,4.46628,4.47739,57760000.0
2009-03-13 22:00:00,4.48668,4.49037,4.4797,4.48153,41630000.0
2009-03-13 22:05:00,4.48537,4.48537,4.46132,4.4671,15750000.0
2009-03-13 22:10:00,4.46967,4.47373,4.46844,4.47211,7500000.0
2009-03-13 22:15:00,4.46512,4.47261,4.45908,4.46254,55130000.0
2009-03-13 22:20:00,4.4642,4.47049,4.45745,4.46435,31130000.0
2009-03-13 22:25:00,4.46152,4.47118,4.46152,4.47046,28500000.0
2009-03-13 22:30:00,4.46967,4.47766,4.46479,4.47447,15750000.0
2009-03-13 22:35:00,4.46696,4.47232,4.46205,4.46744,24750000.0
2009-03-13 22:40:00,4.46563,4.48111,4.4612,4.46729,17250000.0
2009-03-13 22:45:00,4.4676,4.47517,4.46534,4.4671,21020000.0
2009-03-13 22:50:00,4.47092,4.47196,4.4648,4.47161,6000000.0
2009-03-13 22:55:00,4.47287,4.48205,4.47012,4.47969,37890000.0
2009-03-15 23:00:00,4.49638,4.49964,4.49069,4.49544,7130000.0
2009-03-15 23:05:00,4.47734,4.48242,4.47302,4.48242,10510000.0
2009-03-16 00:30:00,4.48615,4.49935,4.48222,4.49935,29250000.0
2009-03-16 00:35:00,4.48478,4.49472,4.48449,4.49329,9390000.0
2009-03-16 00:40:00,4.48653,4.49393,4.48154,4.49393,33750000.0
2009-03-16 00:45:00,4.48853,4.49628,4.48563,4.49192,21750000.0
2009-03-16 00:50:00,4.48741,4.49484,4.4858,4.49069,21000000.0
2009-03-16 01:00:00,4.48822,4.49571,4.48582,4.49147,21000000.0
2009-03-16 01:05:00,4.48926,4.50191,4.47883,4.48749,36750000.0
2009-03-16 01:15:00,4.48032,4.48781,4.47792,4.48357,21000000.0
2009-03-16 01:20:00,4.47978,4.48693,4.47651,4.4831,21000000.0
2009-03-16 01:30:00,4.48022,4.48771,4.47627,4.48264,42000000.0
2009-03-16 01:45:00,4.47972,4.48721,4.47732,4.48297,21000000.0
2009-03-16 01:55:00,4.48548,4.48873,4.47869,4.48351,27000000.0
2009-03-16 02:00:00,4.48382,4.48931,4.47762,4.48008,21000000.0
2009-03-16 02:15:00,4.48367,4.48791,4.47802,4.48042,21000000.0
2009-03-16 02:30:00,4.48387,4.48811,4.47822,4.48062,21000000.0
2009-03-16 02:40:00,4.47947,4.4842,4.47325,4.47548,21000000.0
2009-03-16 02:45:00,4.47887,4.48311,4.47322,4.47562,21000000.0
2009-03-16 02:50:00,4.47754,4.48512,4.46795,4.47271,44250000.0
2009-03-16 02:55:00,4.47796,4.48095,4.46855,4.48095,5250000.0
2009-03-16 03:00:00,4.47947,4.48371,4.47382,4.47622,21000000.0
2009-03-16 03:10:00,4.48221,4.48867,4.47234,4.47661,56260000.0
2009-03-16 03:15:00,4.47804,4.485,4.46901,4.4755,47250000.0
2009-03-16 03:20:00,4.47365,4.48743,4.47138,4.48542,23630000.0
2009-03-16 03:25:00,4.47208,4.48401,4.46981,4.47289,39750000.0
2009-03-16 03:30:00,4.47674,4.48177,4.47,4.48009,27000000.0
2009-03-16 03:35:00,4.48078,4.48797,4.47765,4.48485,28500000.0
2009-03-16 03:40:00,4.48144,4.4882,4.47457,4.47921,45770000.0
2009-03-16 03:45:00,4.48096,4.48155,4.47537,4.47821,22500000.0
2009-03-16 03:50:00,4.47771,4.4826,4.47107,4.47823,42010000.0
2009-03-16 03:55:00,4.47595,4.4829,4.46906,4.47398,64890000.0
2009-03-16 04:00:00,4.47768,4.47981,4.46779,4.47703,25510000.0
2009-03-16 04:05:00,4.47798,4.48164,4.4685,4.48005,21750000.0
2009-03-16 04:10:00,4.47456,4.48231,4.46553,4.47804,53660000.0
2009-03-16 04:15:00,4.4806,4.4847,4.46916,4.47301,48770000.0
2009-03-16 04:20:00,4.47731,4.48197,4.47192,4.48084,51020000.0
2009-03-16 04:25:00,4.47345,4.48301,4.46922,4.47491,41260000.0
2009-03-16 04:30:00,4.4727,4.48154,4.46853,4.48089,25130000.0
2009-03-16 04:35:00,4.47474,4.48421,4.46607,4.47879,63770000.0
2009-03-16 04:40:00,4.47523,4.48132,4.46971,4.48026,27380000.0
2009-03-16 04:45:00,4.4742,4.48188,4.47312,4.47709,25510000.0
2009-03-16 04:50:00,4.48137,4.48514,4.46861,4.47539,51770000.0
2009-03-16 04:55:00,4.47807,4.48337,4.47005,4.47603,31140000.0
2009-03-16 05:00:00,4.47973,4.48319,4.46894,4.47515,44630000.0
2009-03-16 05:05:00,4.47924,4.48094,4.47206,4.48004,18750000.0
2009-03-16 05:10:00,4.48055,4.48161,4.467,4.47139,30760000.0
2009-03-16 05:15:00,4.47813,4.48644,4.46908,4.47591,43510000.0
2009-03-16 05:20:00,4.47347,4.4826,4.46927,4.47648,40880000.0
2009-03-16 05:25:00,4.4732,4.48169,4.46916,4.47693,21750000.0
2009-03-16 05:30:00,4.48065,4.4809,4.47027,4.47027,54010000.0
2009-03-16 05:35:00,4.48029,4.48244,4.4714,4.47466,37130000.0
2009-03-16 05:40:00,4.47043,4.48101,4.4666,4.47494,53260000.0
2009-03-16 05:45:00,4.47842,4.48518,4.46915,4.48103,46880000.0
2009-03-16 05:50:00,4.47504,4.481,4.46922,4.47757,18380000.0
2009-03-16 05:55:00,4.47057,4.48226,4.46855,4.4798,40520000.0
2009-03-16 06:00:00,4.47442,4.48706,4.46968,4.48127,48750000.0
2009-03-16 06:05:00,4.47997,4.48353,4.4698,4.4801,41250000.0
2009-03-16 06:10:00,4.47974,4.48296,4.4702,4.48027,42000000.0
2009-03-16 06:15:00,4.48084,4.48416,4.47017,4.47753,40500000.0
2009-03-16 06:20:00,4.47885,4.48423,4.47287,4.47543,28500000.0
2009-03-16 06:25:00,4.47875,4.48202,4.46899,4.47624,39750000.0
2009-03-16 06:30:00,4.47864,4.48258,4.46971,4.48027,38270000.0
2009-03-16 06:35:00,4.4694,4.4837,4.4676,4.48108,40900000.0
2009-03-16 06:40:00,4.47798,4.48271,4.46885,4.47824,58510000.0
2009-03-16 06:45:00,4.47677,4.48209,4.4688,4.47987,20630000.0
2009-03-16 06:50:00,4.47842,4.48355,4.46978,4.47905,42770000.0
2009-03-16 06:55:00,4.477,4.48352,4.46893,4.48239,49890000.0
2009-03-16 07:00:00,4.48004,4.4811,4.46934,4.48058,26250000.0
2009-03-16 07:05:00,4.48118,4.48152,4.47008,4.48122,29630000.0
2009-03-16 07:10:00,4.47562,4.48676,4.46946,4.47574,55130000.0
2009-03-16 07:15:00,4.48134,4.48134,4.47012,4.48118,29630000.0
2009-03-16 07:20:00,4.47439,4.48298,4.47052,4.48273,28500000.0
2009-03-16 07:25:00,4.4769,4.48163,4.47307,4.47993,14250000.0
2009-03-16 07:30:00,4.4752,4.48264,4.47404,4.47685,24750000.0
2009-03-16 07:35:00,4.46773,4.48371,4.46712,4.48257,45750000.0
2009-03-16 07:40:00,4.47716,4.48452,4.46875,4.47415,57010000.0
2009-03-16 07:45:00,4.47193,4.48233,4.46878,4.48022,27000000.0
2009-03-16 07:50:00,4.47427,4.48339,4.46965,4.47527,38270000.0
2009-03-16 07:55:00,4.47894,4.48372,4.47317,4.48018,34500000.0
2009-03-16 08:00:00,4.48218,4.48218,4.46893,4.48155,28510000.0
2009-03-16 08:05:00,4.47943,4.48238,4.46696,4.47656,35270000.0
2009-03-16 08:10:00,4.47927,4.48527,4.47008,4.47549,36390000.0
2009-03-16 08:15:00,4.48246,4.48246,4.46973,4.47601,30390000.0
2009-03-16 08:20:00,4.47549,4.48234,4.46885,4.47398,41640000.0
2009-03-16 08:25:00,4.47583,4.48312,4.47036,4.48312,35260000.0
2009-03-16 08:30:00,4.48168,4.48168,4.46317,4.46618,29250000.0
2009-03-16 08:35:00,4.47013,4.47316,4.46387,4.46415,29260000.0
2009-03-16 08:40:00,4.46943,4.47363,4.45965,4.46174,43890000.0
2009-03-16 08:45:00,4.46479,4.47557,4.45635,4.4686,39000000.0
2009-03-16 08:50:00,4.46813,4.47062,4.45822,4.46302,38280000.0
2009-03-16 08:55:00,4.46967,4.46967,4.46032,4.46945,25890000.0
2009-03-16 09:00:00,4.47156,4.48397,4.46222,4.46666,35270000.0
2009-03-16 09:05:00,4.4673,4.48691,4.45864,4.48451,33380000.0
2009-03-16 09:10:00,4.48318,4.48621,4.47165,4.4824,31140000.0
2009-03-16 09:15:00,4.47451,4.48588,4.47278,4.48305,35630000.0
2009-03-16 09:20:00,4.48452,4.48797,4.47511,4.47614,34520000.0
2009-03-16 09:25:00,4.48393,4.48895,4.47415,4.47981,41650000.0
2009-03-16 09:30:00,4.48603,4.48849,4.47337,4.48419,49150000.0
2009-03-16 09:35:00,4.48301,4.48301,4.46316,4.47099,30390000.0
2009-03-16 09:40:00,4.47595,4.47694,4.46009,4.47145,48030000.0
2009-03-16 09:45:00,4.47083,4.47083,4.4551,4.46015,29280000.0
2009-03-16 09:50:00,4.46265,4.4653,4.44726,4.45924,37140000.0
2009-03-16 09:55:00,4.45198,4.46254,4.44866,4.4596,36050000.0
2009-03-16 10:00:00,4.46033,4.47088,4.45073,4.45631,26640000.0
2009-03-16 10:05:00,4.47296,4.47434,4.45503,4.46908,30780000.0
2009-03-16 10:10:00,4.47314,4.47719,4.46032,4.46622,38660000.0
2009-03-16 10:15:00,4.47185,4.47253,4.45812,4.46603,41290000.0
2009-03-16 10:20:00,4.47061,4.47314,4.46144,4.46663,36390000.0
2009-03-16 10:25:00,4.46888,4.47687,4.46345,4.47315,33760000.0
2009-03-16 10:30:00,4.47283,4.4762,4.4644,4.47524,30760000.0
2009-03-16 10:35:00,4.47532,4.47797,4.46651,4.47248,29280000.0
2009-03-16 10:40:00,4.47173,4.4823,4.46743,4.47448,43890000.0
2009-03-16 10:45:00,4.48227,4.48741,4.47091,4.48578,33780000.0
2009-03-16 10:50:00,4.48815,4.48852,4.47543,4.48335,40130000.0
2009-03-16 10:55:00,4.48416,4.49241,4.47682,4.48937,55910000.0
2009-03-16 11:00:00,4.48553,4.49235,4.47685,4.4849,41650000.0
2009-03-16 11:05:00,4.49088,4.49223,4.47841,4.49223,33760000.0
2009-03-16 11:10:00,4.48514,4.50148,4.48322,4.49446,41660000.0
2009-03-16 11:15:00,4.48761,4.49593,4.47893,4.48876,36390000.0
2009-03-16 11:20:00,4.48876,4.49231,4.4787,4.48918,28140000.0
2009-03-16 11:25:00,4.4872,4.49363,4.48159,4.48977,39390000.0
2009-03-16 11:30:00,4.48844,4.49827,4.48054,4.48054,48790000.0
2009-03-16 11:35:00,4.48513,4.49042,4.46964,4.48951,46530000.0
2009-03-16 11:40:00,4.49104,4.49914,4.4842,4.49868,33780000.0
2009-03-16 11:45:00,4.49025,4.50267,4.48505,4.49251,37900000.0
2009-03-16 11:50:00,4.49602,4.49998,4.48424,4.49094,29640000.0
2009-03-16 11:55:00,4.4878,4.49554,4.46807,4.48034,41670000.0
2009-03-16 12:00:00,4.47413,4.4836,4.46836,4.47306,31900000.0
2009-03-16 12:05:00,4.46597,4.47666,4.46446,4.47285,40900000.0
2009-03-16 12:10:00,4.4735,4.47561,4.45797,4.46694,45400000.0
2009-03-16 12:15:00,4.46743,4.47116,4.45531,4.46481,54780000.0
2009-03-16 12:20:00,4.46958,4.47024,4.45491,4.46399,30030000.0
2009-03-16 12:25:00,4.4605,4.46723,4.4549,4.46223,33760000.0
2009-03-16 12:30:00,4.46583,4.46691,4.45114,4.4633,36030000.0
2009-03-16 12:35:00,4.4632,4.46732,4.45372,4.45992,32270000.0
2009-03-16 12:40:00,4.45907,4.46347,4.43222,4.4344,36020000.0
2009-03-16 12:45:00,4.44828,4.44842,4.43127,4.44148,30020000.0
2009-03-16 12:50:00,4.43802,4.44364,4.42651,4.43591,38280000.0
2009-03-16 12:55:00,4.43817,4.44044,4.42042,4.43168,48770000.0
2009-03-16 13:00:00,4.43147,4.44201,4.41852,4.43143,57400000.0
2009-03-16 13:05:00,4.43057,4.43698,4.42059,4.42896,42420000.0
2009-03-16 13:10:00,4.43692,4.43851,4.42592,4.43563,33020000.0
2009-03-16 13:15:00,4.43743,4.44014,4.42362,4.42609,35640000.0
2009-03-16 13:20:00,4.43443,4.44287,4.42956,4.43221,35650000.0
2009-03-16 13:25:00,4.44068,4.44301,4.43303,4.44243,39020000.0
2009-03-16 13:30:00,4.43674,4.44178,4.42946,4.43687,38640000.0
2009-03-16 13:35:00,4.44128,4.44421,4.43413,4.43778,34910000.0
2009-03-16 13:40:00,4.4406,4.44405,4.4324,4.44145,31510000.0
2009-03-16 13:45:00,4.4388,4.44728,4.43318,4.44561,30020000.0
2009-03-16 13:50:00,4.44573,4.45372,4.43756,4.45208,55910000.0
2009-03-16 13:55:00,4.44481,4.45277,4.4403,4.4482,36390000.0
2009-03-16 14:00:00,4.44751,4.45285,4.43573,4.44324,37520000.0
2009-03-16 14:05:00,4.44402,4.4471,4.42561,4.43304,46520000.0
2009-03-16 14:10:00,4.42811,4.43638,4.42142,4.43261,39800000.0
2009-03-16 14:15:00,4.42926,4.43562,4.4262,4.4262,40890000.0
2009-03-16 14:20:00,4.43507,4.43653,4.4229,4.43276,52170000.0
2009-03-16 14:25:00,4.43096,4.43275,4.42189,4.42696,43910000.0
2009-03-16 14:30:00,4.42988,4.4311,4.41688,4.42663,37890000.0
2009-03-16 14:35:00,4.42728,4.43037,4.4176,4.42507,34540000.0
2009-03-16 14:40:00,4.42131,4.43103,4.41705,4.42868,34890000.0
2009-03-16 14:45:00,4.42907,4.43086,4.41748,4.4291,29650000.0
2009-03-16 14:50:00,4.42192,4.43097,4.42022,4.42521,30400000.0
2009-03-16 14:55:00,4.42563,4.42758,4.41177,4.41177,38660000.0
2009-03-16 15:00:00,4.42401,4.42401,4.40682,4.41738,37150000.0
2009-03-16 15:05:00,4.41234,4.4238,4.4097,4.42276,36010000.0
2009-03-16 15:10:00,4.41877,4.42892,4.41706,4.42729,55890000.0
2009-03-16 15:15:00,4.42219,4.43052,4.41571,4.42333,38650000.0
2009-03-16 15:20:00,4.41764,4.42558,4.41092,4.42168,39390000.0
2009-03-16 15:25:00,4.4206,4.42393,4.41196,4.41362,46530000.0
2009-03-16 15:30:00,4.41963,4.42258,4.41525,4.41693,36400000.0
2009-03-16 15:35:00,4.42247,4.42432,4.41231,4.42385,40150000.0
2009-03-16 15:40:00,4.42422,4.42528,4.41028,4.4214,42790000.0
2009-03-16 15:45:00,4.41962,4.42288,4.41407,4.41407,32640000.0
2009-03-16 15:50:00,4.4212,4.42854,4.41693,4.42082,35630000.0
2009-03-16 15:55:00,4.42771,4.43104,4.41862,4.42488,51390000.0
2009-03-16 16:00:00,4.42783,4.4305,4.4178,4.42713,30390000.0
2009-03-16 16:05:00,4.42294,4.43681,4.42225,4.42918,36020000.0
2009-03-16 16:10:00,4.42712,4.44044,4.42229,4.43792,36400000.0
2009-03-16 16:15:00,4.43894,4.44741,4.42805,4.44373,42040000.0
2009-03-16 16:20:00,4.44074,4.4481,4.43503,4.44325,49890000.0
2009-03-16 16:25:00,4.44587,4.44587,4.43695,4.44548,34900000.0
2009-03-16 16:30:00,4.44265,4.44806,4.43088,4.44357,33010000.0
2009-03-16 16:35:00,4.4433,4.44613,4.43116,4.43116,42020000.0
2009-03-16 16:40:00,4.44066,4.44332,4.43247,4.43649,39400000.0
2009-03-16 16:45:00,4.43262,4.44469,4.43262,4.43874,35280000.0
2009-03-16 16:50:00,4.43175,4.44253,4.42885,4.43651,33020000.0
2009-03-16 16:55:00,4.43587,4.44286,4.4292,4.43881,38270000.0
2009-03-16 17:00:00,4.43944,4.44459,4.43213,4.4435,35260000.0
2009-03-16 17:05:00,4.43797,4.44616,4.43117,4.44224,32640000.0
2009-03-16 17:10:00,4.44729,4.46223,4.44253,4.45132,31520000.0
2009-03-16 17:15:00,4.45913,4.46014,4.43794,4.44661,33390000.0
2009-03-16 17:20:00,4.44727,4.4525,4.43878,4.44535,45430000.0
2009-03-16 17:25:00,4.44925,4.45493,4.441,4.4462,56660000.0
2009-03-16 17:30:00,4.44856,4.45559,4.4438,4.45101,34900000.0
2009-03-16 17:35:00,4.45169,4.46239,4.44466,4.44996,57780000.0
2009-03-16 17:40:00,4.45724,4.46414,4.44656,4.45422,35270000.0
2009-03-16 17:45:00,4.45553,4.46077,4.44769,4.45327,28510000.0
2009-03-16 17:50:00,4.45742,4.46152,4.44595,4.45366,39430000.0
2009-03-16 17:55:00,4.45905,4.47088,4.45125,4.45776,55880000.0
2009-03-16 18:00:00,4.46464,4.46805,4.44901,4.4632,39010000.0
2009-03-16 18:05:00,4.45713,4.47072,4.45625,4.46542,49530000.0
2009-03-16 18:10:00,4.46825,4.47041,4.4531,4.46126,36780000.0
2009-03-16 18:15:00,4.46152,4.46829,4.44945,4.45991,36770000.0
2009-03-16 18:20:00,4.45778,4.4602,4.44695,4.44695,36020000.0
2009-03-16 18:25:00,4.4487,4.46314,4.44417,4.45166,39400000.0
2009-03-16 18:30:00,4.45187,4.45693,4.44109,4.44551,40170000.0
2009-03-16 18:35:00,4.44818,4.45532,4.43739,4.44313,61530000.0
2009-03-16 18:40:00,4.44337,4.45315,4.43793,4.44063,42770000.0
2009-03-16 18:45:00,4.44948,4.45395,4.43881,4.45141,47260000.0
2009-03-16 18:50:00,4.44922,4.4535,4.44528,4.4535,28890000.0
2009-03-16 18:55:00,4.45224,4.45471,4.44103,4.44682,31910000.0
2009-03-16 19:00:00,4.45126,4.45399,4.44091,4.4512,30010000.0
2009-03-16 19:05:00,4.45077,4.45987,4.44269,4.45987,43150000.0
2009-03-16 19:10:00,4.44677,4.46335,4.44677,4.45529,44660000.0
2009-03-16 19:15:00,4.4525,4.45902,4.44776,4.45619,18380000.0
2009-03-16 19:20:00,4.44927,4.4585,4.4441,4.45113,39000000.0
2009-03-16 19:25:00,4.45142,4.45156,4.44335,4.44868,9400000.0
2009-03-16 19:30:00,4.45155,4.45324,4.44292,4.45109,25900000.0
2009-03-16 19:35:00,4.45005,4.4529,4.44302,4.44645,21000000.0
2009-03-16 19:40:00,4.45119,4.45827,4.4445,4.44725,27000000.0
2009-03-16 19:45:00,4.45167,4.45591,4.44573,4.45073,34510000.0
2009-03-16 19:50:00,4.45094,4.45398,4.44007,4.44334,42020000.0
2009-03-16 19:55:00,4.44897,4.45603,4.44197,4.44447,36380000.0
2009-03-16 20:00:00,4.44153,4.45712,4.44106,4.44773,19500000.0
2009-03-16 20:05:00,4.44731,4.46158,4.43958,4.45012,43890000.0
2009-03-16 20:10:00,4.45242,4.45693,4.43647,4.43966,52880000.0
2009-03-16 20:15:00,4.44806,4.44943,4.4394,4.44017,25130000.0
2009-03-16 20:20:00,4.44078,4.45094,4.43797,4.44266,33000000.0
2009-03-16 20:25:00,4.44195,4.4458,4.43319,4.43696,21000000.0
2009-03-16 20:30:00,4.44212,4.44817,4.43619,4.43973,38250000.0
2009-03-16 20:35:00,4.44221,4.4486,4.43338,4.43812,42000000.0
2009-03-16 20:40:00,4.44492,4.44563,4.43545,4.44508,11250000.0
2009-03-16 20:45:00,4.44174,4.44616,4.43981,4.44572,7500000.0
2009-03-16 20:50:00,4.4435,4.4488,4.43675,4.43875,28500000.0
2009-03-16 20:55:00,4.44193,4.44871,4.43599,4.44159,37500000.0
2009-03-16 21:00:00,4.44823,4.44892,4.43418,4.4428,30000000.0
2009-03-16 21:05:00,4.4382,4.44689,4.43243,4.43694,71250000.0
2009-03-16 21:10:00,4.44074,4.44664,4.43615,4.44221,23250000.0
2009-03-16 21:15:00,4.44067,4.44535,4.43502,4.43817,45010000.0
2009-03-16 21:20:00,4.44453,4.44453,4.43726,4.43726,6750000.0
2009-03-16 21:25:00,4.43812,4.44255,4.43613,4.43669,10500000.0
2009-03-16 21:30:00,4.44349,4.44558,4.43364,4.43502,49500000.0
2009-03-16 21:35:00,4.44009,4.44495,4.43387,4.44495,12380000.0
2009-03-16 21:40:00,4.43724,4.44996,4.43459,4.44101,40530000.0
2009-03-16 21:45:00,4.44282,4.44758,4.43746,4.44498,31140000.0
2009-03-16 21:50:00,4.44277,4.44831,4.43706,4.44251,51040000.0
2009-03-16 21:55:00,4.44046,4.4581,4.43637,4.44377,31510000.0
2009-03-16 22:00:00,4.44532,4.44788,4.43566,4.43566,22890000.0
2009-03-16 22:05:00,4.44015,4.45096,4.43429,4.44561,19130000.0
2009-03-16 22:10:00,4.45845,4.4635,4.45105,4.45931,27000000.0
2009-03-16 22:15:00,4.45737,4.46161,4.45172,4.45412,21000000.0
2009-03-16 22:20:00,4.45446,4.45909,4.44646,4.45077,21000000.0
2009-03-16 22:30:00,4.45898,4.45898,4.44613,4.44991,28500000.0
2009-03-16 22:40:00,4.45576,4.46229,4.45032,4.4524,21000000.0
2009-03-16 22:45:00,4.45383,4.46092,4.44846,4.4593,33000000.0
2009-03-16 23:00:00,4.45577,4.46001,4.45012,4.45252,21000000.0
2009-03-16 23:10:00,4.45497,4.45921,4.44932,4.45333,22500000.0
2009-03-16 23:15:00,4.45777,4.45886,4.44935,4.45858,5250000.0
2009-03-16 23:30:00,4.45477,4.45901,4.44912,4.45152,21000000.0
2009-03-16 23:35:00,4.45939,4.46001,4.44974,4.46001,9750000.0
2009-03-16 23:40:00,4.45498,4.46144,4.44985,4.45478,24000000.0
2009-03-16 23:45:00,4.45197,4.45838,4.44632,4.45789,27000000.0
2009-03-16 23:50:00,4.45536,4.4623,4.45008,4.45062,23250000.0
2009-03-17 00:00:00,4.45497,4.45921,4.44932,4.45172,21000000.0
2009-03-17 00:10:00,4.45706,4.46302,4.45328,4.45394,21000000.0
2009-03-17 00:15:00,4.45276,4.45751,4.44746,4.45036,21000000.0
2009-03-17 00:30:00,4.45217,4.45641,4.44652,4.44892,21000000.0
2009-03-17 00:40:00,4.45475,4.45695,4.44716,4.45066,21000000.0
2009-03-17 00:45:00,4.45339,4.45411,4.45339,4.45411,1500000.0
2009-03-17 01:00:00,4.45527,4.45948,4.45383,4.45383,6750000.0
2009-03-17 01:05:00,4.45547,4.46184,4.45006,4.45237,21000000.0
2009-03-17 01:10:00,4.45428,4.45898,4.45428,4.45898,1500000.0
2009-03-17 01:30:00,4.45597,4.46021,4.45032,4.45272,21000000.0
2009-03-17 01:45:00,4.45547,4.45971,4.44982,4.45222,21000000.0
2009-03-17 02:15:00,4.45257,4.45681,4.44692,4.44932,21000000.0
2009-03-17 02:30:00,4.45527,4.4614,4.44962,4.45241,42000000.0
2009-03-17 02:45:00,4.45567,4.45991,4.45002,4.45242,21000000.0
2009-03-17 02:50:00,4.45584,4.46252,4.45221,4.45319,21000000.0
2009-03-17 03:00:00,4.45567,4.45991,4.45002,4.45242,21000000.0
2009-03-17 03:05:00,4.45477,4.45901,4.44912,4.45901,21750000.0
2009-03-17 03:10:00,4.45558,4.45871,4.44841,4.45223,21000000.0
2009-03-17 03:15:00,4.45557,4.45981,4.44992,4.45232,21000000.0
2009-03-17 03:20:00,4.45367,4.459,4.45017,4.45326,5250000.0
2009-03-17 03:25:00,4.45577,4.46001,4.44902,4.45771,43500000.0
2009-03-17 03:30:00,4.45607,4.46174,4.45033,4.45073,42000000.0
2009-03-17 03:45:00,4.45257,4.45681,4.44692,4.44932,21000000.0
2009-03-17 04:00:00,4.45557,4.45981,4.44992,4.45232,21000000.0
2009-03-17 04:15:00,4.45607,4.46031,4.45042,4.45282,21000000.0
2009-03-17 04:30:00,4.45597,4.46021,4.45032,4.45751,24750000.0
2009-03-17 04:45:00,4.45587,4.46011,4.45022,4.45262,21000000.0
2009-03-17 04:50:00,4.45531,4.46196,4.45106,4.45324,21000000.0
2009-03-17 05:00:00,4.45809,4.45956,4.45418,4.45946,9770000.0
2009-03-17 05:15:00,4.45587,4.46011,4.45022,4.45262,21000000.0
2009-03-17 05:30:00,4.45809,4.4593,4.45297,4.45839,16510000.0
2009-03-17 05:45:00,4.45577,4.46001,4.45012,4.45252,21000000.0
2009-03-17 05:50:00,4.45646,4.45869,4.44798,4.45219,15030000.0
2009-03-17 06:00:00,4.44846,4.46275,4.44846,4.4499,16150000.0
2009-03-17 06:05:00,4.4564,4.45927,4.44728,4.45881,12000000.0
2009-03-17 06:15:00,4.45564,4.46051,4.45095,4.45279,21000000.0
2009-03-17 06:30:00,4.45577,4.46001,4.44712,4.45083,38300000.0
2009-03-17 06:45:00,4.45487,4.45911,4.44866,4.45069,27750000.0
2009-03-17 06:50:00,4.44845,4.45027,4.43714,4.44475,32250000.0
2009-03-17 07:00:00,4.44779,4.45041,4.44484,4.44484,7500000.0
2009-03-17 07:15:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-03-17 07:25:00,4.44311,4.45143,4.43723,4.44714,44250000.0
2009-03-17 07:30:00,4.44567,4.44991,4.44002,4.44242,21000000.0
2009-03-17 07:35:00,4.44483,4.45267,4.43953,4.44141,21000000.0
2009-03-17 07:45:00,4.44537,4.44984,4.43972,4.44172,42000000.0
2009-03-17 08:00:00,4.44981,4.44981,4.44458,4.44458,7500000.0
2009-03-17 08:15:00,4.44547,4.44971,4.43982,4.44222,21000000.0
2009-03-17 08:20:00,4.44632,4.45065,4.43942,4.4484,27000000.0
2009-03-17 08:30:00,4.44982,4.44982,4.44042,4.44042,5250000.0
2009-03-17 08:45:00,4.44388,4.44933,4.44388,4.44931,7500000.0
2009-03-17 08:50:00,4.44377,4.44769,4.43691,4.44104,21000000.0
2009-03-17 08:55:00,4.44388,4.44388,4.44388,4.44388,750000.0
2009-03-17 09:00:00,4.45031,4.4571,4.44417,4.45439,22510000.0
2009-03-17 09:05:00,4.45161,4.46474,4.44656,4.4527,33750000.0
2009-03-17 09:10:00,4.4554,4.46222,4.44991,4.46116,20640000.0
2009-03-17 09:15:00,4.45293,4.46334,4.44703,4.45992,34510000.0
2009-03-17 09:20:00,4.45995,4.46282,4.44875,4.45498,33010000.0
2009-03-17 09:25:00,4.45194,4.45755,4.44495,4.45097,52150000.0
2009-03-17 09:30:00,4.44994,4.45609,4.44087,4.45609,49160000.0
2009-03-17 09:35:00,4.45719,4.4585,4.44252,4.45447,27400000.0
2009-03-17 09:40:00,4.46056,4.46232,4.45082,4.46014,49520000.0
2009-03-17 09:45:00,4.46249,4.46608,4.45124,4.4567,30770000.0
2009-03-17 09:50:00,4.46093,4.46295,4.44472,4.45185,36770000.0
2009-03-17 09:55:00,4.45574,4.46201,4.44577,4.45504,39770000.0
2009-03-17 10:00:00,4.45692,4.46347,4.45181,4.45307,26270000.0
2009-03-17 10:05:00,4.46209,4.47141,4.45617,4.46725,31150000.0
2009-03-17 10:10:00,4.46856,4.47457,4.46105,4.46639,39030000.0
2009-03-17 10:15:00,4.47182,4.47522,4.46228,4.46596,42410000.0
2009-03-17 10:20:00,4.47245,4.47245,4.46079,4.46459,36770000.0
2009-03-17 10:25:00,4.46364,4.4711,4.45939,4.46988,33390000.0
2009-03-17 10:30:00,4.46795,4.47144,4.45749,4.46813,30770000.0
2009-03-17 10:35:00,4.46733,4.4721,4.4593,4.46293,30030000.0
2009-03-17 10:40:00,4.46571,4.47718,4.462,4.47095,42780000.0
2009-03-17 10:45:00,4.47572,4.48395,4.46103,4.48306,34890000.0
2009-03-17 10:50:00,4.48125,4.48665,4.47315,4.47315,38660000.0
2009-03-17 10:55:00,4.47363,4.48504,4.4668,4.48339,56660000.0
2009-03-17 11:00:00,4.48253,4.48577,4.47163,4.47539,41640000.0
2009-03-17 11:05:00,4.47892,4.48289,4.4676,4.47759,34500000.0
2009-03-17 11:10:00,4.47276,4.47866,4.46647,4.47709,42400000.0
2009-03-17 11:15:00,4.47165,4.47712,4.4647,4.47107,36020000.0
2009-03-17 11:20:00,4.46937,4.46937,4.45524,4.46248,27030000.0
2009-03-17 11:25:00,4.46169,4.47224,4.45467,4.4634,38650000.0
2009-03-17 11:30:00,4.46349,4.4765,4.45862,4.46306,49160000.0
2009-03-17 11:35:00,4.47177,4.47696,4.45991,4.4759,47260000.0
2009-03-17 11:40:00,4.47517,4.47586,4.46055,4.46982,34900000.0
2009-03-17 11:45:00,4.46485,4.47393,4.45723,4.45944,38270000.0
2009-03-17 11:50:00,4.46365,4.46365,4.4508,4.45995,25900000.0
2009-03-17 11:55:00,4.45664,4.46225,4.45167,4.4613,43150000.0
2009-03-17 12:00:00,4.45804,4.46564,4.44666,4.45692,32270000.0
2009-03-17 12:05:00,4.44896,4.46009,4.44782,4.45646,41640000.0
2009-03-17 12:10:00,4.45509,4.45806,4.44695,4.45579,45020000.0
2009-03-17 12:15:00,4.45624,4.45877,4.44607,4.45573,55920000.0
2009-03-17 12:20:00,4.45747,4.45919,4.44934,4.45805,27030000.0
2009-03-17 12:25:00,4.45444,4.45989,4.4521,4.45803,30770000.0
2009-03-17 12:30:00,4.45966,4.46169,4.44832,4.45935,39780000.0
2009-03-17 12:35:00,4.45914,4.46407,4.4509,4.45663,35260000.0
2009-03-17 12:40:00,4.45902,4.46016,4.44016,4.44161,34540000.0
2009-03-17 12:45:00,4.45156,4.45497,4.44029,4.45128,30020000.0
2009-03-17 12:50:00,4.45169,4.45719,4.44293,4.45005,27770000.0
2009-03-17 12:55:00,4.45388,4.45608,4.44361,4.45519,34150000.0
2009-03-17 13:00:00,4.45603,4.46366,4.44879,4.45802,58150000.0
2009-03-17 13:05:00,4.45821,4.45927,4.44789,4.45355,42420000.0
2009-03-17 13:10:00,4.45788,4.46325,4.44671,4.46108,34900000.0
2009-03-17 13:15:00,4.46284,4.46871,4.45039,4.46007,33400000.0
2009-03-17 13:20:00,4.45626,4.46374,4.44925,4.45552,37510000.0
2009-03-17 13:25:00,4.46038,4.46167,4.44978,4.45439,39390000.0
2009-03-17 13:30:00,4.45785,4.4621,4.44798,4.45597,38270000.0
2009-03-17 13:35:00,4.46366,4.46633,4.45667,4.46119,36020000.0
2009-03-17 13:40:00,4.46497,4.4705,4.45655,4.46833,30030000.0
2009-03-17 13:45:00,4.46567,4.47014,4.4566,4.46697,28520000.0
2009-03-17 13:50:00,4.46612,4.47184,4.45259,4.4639,52160000.0
2009-03-17 13:55:00,4.46024,4.46715,4.45224,4.46394,39030000.0
2009-03-17 14:00:00,4.46058,4.46942,4.45392,4.46413,40510000.0
2009-03-17 14:05:00,4.46858,4.47281,4.46181,4.47029,46890000.0
2009-03-17 14:10:00,4.46733,4.47485,4.46277,4.47175,38280000.0
2009-03-17 14:15:00,4.47066,4.48011,4.46454,4.47453,39770000.0
2009-03-17 14:20:00,4.48051,4.48187,4.46485,4.47231,51430000.0
2009-03-17 14:25:00,4.47003,4.48087,4.46416,4.47736,39420000.0
2009-03-17 14:30:00,4.47843,4.48085,4.4556,4.46872,39390000.0
2009-03-17 14:35:00,4.47008,4.47417,4.45837,4.46831,36410000.0
2009-03-17 14:40:00,4.46043,4.47012,4.45778,4.46803,31880000.0
2009-03-17 14:45:00,4.46835,4.4764,4.45973,4.47341,31900000.0
2009-03-17 14:50:00,4.46962,4.47693,4.4661,4.47003,31130000.0
2009-03-17 14:55:00,4.47336,4.48139,4.46635,4.47237,41280000.0
2009-03-17 15:00:00,4.48086,4.48086,4.46741,4.47755,35650000.0
2009-03-17 15:05:00,4.47141,4.481,4.46726,4.47705,34890000.0
2009-03-17 15:10:00,4.47544,4.48624,4.47224,4.48035,53300000.0
2009-03-17 15:15:00,4.48304,4.48872,4.47459,4.48509,38280000.0
2009-03-17 15:20:00,4.4796,4.49224,4.47504,4.49131,40140000.0
2009-03-17 15:25:00,4.48864,4.49572,4.48307,4.48372,46530000.0
2009-03-17 15:30:00,4.49315,4.49315,4.47974,4.48582,36400000.0
2009-03-17 15:35:00,4.48748,4.49229,4.4784,4.48893,42010000.0
2009-03-17 15:40:00,4.48248,4.50943,4.48037,4.50943,41660000.0
2009-03-17 15:45:00,4.51015,4.51486,4.50236,4.51014,31520000.0
2009-03-17 15:50:00,4.51408,4.51745,4.50717,4.50856,33410000.0
2009-03-17 15:55:00,4.51625,4.51741,4.50162,4.50668,48800000.0
2009-03-17 16:00:00,4.50888,4.51282,4.48976,4.5014,30020000.0
2009-03-17 16:05:00,4.49737,4.5098,4.49301,4.50531,34160000.0
2009-03-17 16:10:00,4.50445,4.51119,4.49542,4.50956,37140000.0
2009-03-17 16:15:00,4.51186,4.51766,4.49988,4.5169,44630000.0
2009-03-17 16:20:00,4.5112,4.52488,4.50475,4.52138,49540000.0
2009-03-17 16:25:00,4.52046,4.52807,4.51725,4.5257,34510000.0
2009-03-17 16:30:00,4.52213,4.54111,4.51685,4.53776,31900000.0
2009-03-17 16:35:00,4.54049,4.5422,4.52377,4.52377,39430000.0
2009-03-17 16:40:00,4.53436,4.53897,4.52188,4.52434,37520000.0
2009-03-17 16:45:00,4.52267,4.53199,4.51845,4.52075,35640000.0
2009-03-17 16:50:00,4.51234,4.52651,4.51234,4.51987,33760000.0
2009-03-17 16:55:00,4.51119,4.53053,4.51119,4.52737,36790000.0
2009-03-17 17:00:00,4.52682,4.53149,4.51792,4.52995,31520000.0
2009-03-17 17:05:00,4.52524,4.53171,4.51674,4.52617,28520000.0
2009-03-17 17:10:00,4.52609,4.53101,4.51719,4.52221,28910000.0
2009-03-17 17:15:00,4.52995,4.53283,4.51897,4.52714,31910000.0
2009-03-17 17:20:00,4.53034,4.53351,4.52014,4.52666,46910000.0
2009-03-17 17:25:00,4.5269,4.53475,4.52249,4.52622,54800000.0
2009-03-17 17:30:00,4.52348,4.54054,4.52225,4.52881,34130000.0
2009-03-17 17:35:00,4.5368,4.54494,4.52877,4.5354,54060000.0
2009-03-17 17:40:00,4.5411,4.54726,4.53322,4.53557,36020000.0
2009-03-17 17:45:00,4.536,4.54577,4.52773,4.53939,30020000.0
2009-03-17 17:50:00,4.54428,4.54971,4.53395,4.54237,47650000.0
2009-03-17 17:55:00,4.54667,4.55143,4.53544,4.54337,55170000.0
2009-03-17 18:00:00,4.5499,4.5499,4.53261,4.54197,38640000.0
2009-03-17 18:05:00,4.53832,4.54735,4.53342,4.53668,49530000.0
2009-03-17 18:10:00,4.54311,4.5497,4.53575,4.5448,39040000.0
2009-03-17 18:15:00,4.54158,4.5455,4.53406,4.54292,37150000.0
2009-03-17 18:20:00,4.54003,4.54498,4.52991,4.53256,37150000.0
2009-03-17 18:25:00,4.53458,4.54167,4.52808,4.53109,39770000.0
2009-03-17 18:30:00,4.53346,4.53984,4.52302,4.53016,42390000.0
2009-03-17 18:35:00,4.53339,4.53968,4.52567,4.53095,62290000.0
2009-03-17 18:40:00,4.53625,4.53799,4.51852,4.52111,40900000.0
2009-03-17 18:45:00,4.51947,4.53138,4.5057,4.51608,45390000.0
2009-03-17 18:50:00,4.51421,4.51885,4.50742,4.51281,28150000.0
2009-03-17 18:55:00,4.51491,4.51985,4.50513,4.51501,32650000.0
2009-03-17 19:00:00,4.51564,4.51769,4.50337,4.5151,31900000.0
2009-03-17 19:05:00,4.51324,4.51652,4.50255,4.50971,41650000.0
2009-03-17 19:10:00,4.51131,4.52083,4.50622,4.51646,47290000.0
2009-03-17 19:15:00,4.52029,4.5208,4.51057,4.51057,7500000.0
2009-03-17 19:20:00,4.51527,4.51951,4.50962,4.51308,22500000.0
2009-03-17 19:25:00,4.5132,4.51794,4.50854,4.5139,17630000.0
2009-03-17 19:30:00,4.51655,4.51908,4.50705,4.51333,21760000.0
2009-03-17 19:35:00,4.50917,4.52447,4.50464,4.51437,42390000.0
2009-03-17 19:40:00,4.50969,4.51525,4.49877,4.50397,36380000.0
2009-03-17 19:45:00,4.50947,4.51371,4.49839,4.50699,32630000.0
2009-03-17 19:50:00,4.50624,4.51252,4.4974,4.49961,22540000.0
2009-03-17 19:55:00,4.51016,4.51672,4.4985,4.50792,40900000.0
2009-03-17 20:00:00,4.51094,4.51563,4.50486,4.50486,13500000.0
2009-03-17 20:05:00,4.51446,4.51607,4.50344,4.50665,27000000.0
2009-03-17 20:10:00,4.51057,4.51764,4.50681,4.50844,21000000.0
2009-03-17 20:15:00,4.51259,4.51749,4.5013,4.506,32250000.0
2009-03-17 20:20:00,4.50709,4.51235,4.49932,4.50532,39000000.0
2009-03-17 20:25:00,4.5055,4.51134,4.49767,4.5051,47250000.0
2009-03-17 20:30:00,4.50959,4.51882,4.50286,4.50589,42000000.0
2009-03-17 20:35:00,4.51388,4.51963,4.50445,4.51285,30000000.0
2009-03-17 20:40:00,4.51305,4.51929,4.50797,4.50994,21000000.0
2009-03-17 20:45:00,4.50738,4.51439,4.50059,4.50722,33000000.0
2009-03-17 20:50:00,4.50529,4.50976,4.49755,4.50888,30750000.0
2009-03-17 20:55:00,4.50394,4.50981,4.49835,4.50377,27000000.0
2009-03-17 21:00:00,4.51125,4.51125,4.50283,4.5098,11250000.0
2009-03-17 21:05:00,4.50646,4.51107,4.4971,4.50885,51750000.0
2009-03-17 21:10:00,4.5003,4.5085,4.49785,4.50287,21760000.0
2009-03-17 21:15:00,4.50528,4.5104,4.49754,4.50429,48020000.0
2009-03-17 21:20:00,4.50865,4.5095,4.50195,4.5095,10500000.0
2009-03-17 21:25:00,4.50753,4.51018,4.49804,4.50478,13500000.0
2009-03-17 21:30:00,4.49972,4.49972,4.49972,4.49972,750000.0
2009-03-17 21:35:00,4.50242,4.50658,4.49282,4.50315,40500000.0
2009-03-17 21:40:00,4.50016,4.50585,4.49499,4.4978,21000000.0
2009-03-17 21:45:00,4.50231,4.50514,4.49132,4.50132,44250000.0
2009-03-17 21:50:00,4.49754,4.51028,4.49236,4.50317,30030000.0
2009-03-17 21:55:00,4.49681,4.50129,4.48808,4.49774,17260000.0
2009-03-17 22:00:00,4.50016,4.50016,4.48266,4.49369,36760000.0
2009-03-17 22:05:00,4.49189,4.49738,4.48752,4.48958,42000000.0
2009-03-17 22:10:00,4.48986,4.49656,4.48711,4.49389,26250000.0
2009-03-17 22:15:00,4.49711,4.49711,4.48251,4.49488,28500000.0
2009-03-17 22:25:00,4.49286,4.50153,4.48864,4.49062,21000000.0
2009-03-17 22:30:00,4.49719,4.49719,4.49585,4.49681,7500000.0
2009-03-17 22:40:00,4.49217,4.49848,4.48595,4.48945,45010000.0
2009-03-17 22:45:00,4.49559,4.50102,4.48809,4.50025,15380000.0
2009-03-17 22:55:00,4.4972,4.49993,4.48865,4.49329,21000000.0
2009-03-17 23:00:00,4.49807,4.50231,4.49148,4.49956,24750000.0
2009-03-17 23:10:00,4.49668,4.50254,4.49267,4.49404,21000000.0
2009-03-17 23:15:00,4.50186,4.50296,4.48893,4.49339,26250000.0
2009-03-17 23:25:00,4.50072,4.50138,4.49855,4.49944,6000000.0
2009-03-17 23:30:00,4.50167,4.50167,4.50167,4.50167,750000.0
2009-03-17 23:35:00,4.49571,4.49874,4.48917,4.49332,21000000.0
2009-03-17 23:40:00,4.49932,4.50501,4.49058,4.49849,41640000.0
2009-03-17 23:45:00,4.49674,4.49674,4.49674,4.49674,750000.0
2009-03-17 23:55:00,4.49343,4.50102,4.48678,4.49877,13500000.0
2009-03-18 00:00:00,4.49847,4.50271,4.49282,4.49522,21000000.0
2009-03-18 00:05:00,4.49217,4.49721,4.49075,4.49118,11250000.0
2009-03-18 00:10:00,4.49372,4.50181,4.48719,4.49156,42000000.0
2009-03-18 00:15:00,4.49397,4.49821,4.48832,4.49072,21000000.0
2009-03-18 00:30:00,4.49457,4.49881,4.48892,4.49132,21000000.0
2009-03-18 00:35:00,4.49427,4.50131,4.49106,4.49184,21000000.0
2009-03-18 00:40:00,4.49291,4.49976,4.48938,4.49163,21000000.0
2009-03-18 00:45:00,4.4947,4.50063,4.4859,4.4929,45750000.0
2009-03-18 00:50:00,4.49226,4.49642,4.48539,4.48988,21000000.0
2009-03-18 00:55:00,4.49762,4.49828,4.49278,4.49812,9000000.0
2009-03-18 01:05:00,4.49458,4.49922,4.48992,4.49191,21000000.0
2009-03-18 01:15:00,4.49397,4.50155,4.48832,4.49122,42000000.0
2009-03-18 01:20:00,4.48537,4.49734,4.48127,4.49487,32250000.0
2009-03-18 01:25:00,4.49568,4.49811,4.48533,4.48906,27000000.0
2009-03-18 01:30:00,4.49377,4.49801,4.48812,4.49052,21000000.0
2009-03-18 01:40:00,4.49205,4.49455,4.4859,4.48896,21000000.0
2009-03-18 01:45:00,4.49387,4.49387,4.49387,4.49387,750000.0
2009-03-18 01:50:00,4.49335,4.49949,4.48841,4.4898,21000000.0
2009-03-18 02:00:00,4.49053,4.49969,4.48726,4.49131,21000000.0
2009-03-18 02:05:00,4.49082,4.4969,4.48345,4.49645,27000000.0
2009-03-18 02:15:00,4.49377,4.49801,4.48812,4.49052,21000000.0
2009-03-18 02:30:00,4.49357,4.49781,4.48792,4.49032,21000000.0
2009-03-18 02:35:00,4.49355,4.49875,4.4845,4.49606,23250000.0
2009-03-18 02:45:00,4.48852,4.50068,4.48478,4.49097,33000000.0
2009-03-18 02:50:00,4.4911,4.49673,4.48726,4.48726,11250000.0
2009-03-18 02:55:00,4.49234,4.50034,4.48754,4.49068,42000000.0
2009-03-18 03:00:00,4.49619,4.49991,4.48988,4.49104,21750000.0
2009-03-18 03:05:00,4.49471,4.4982,4.48536,4.49033,30000000.0
2009-03-18 03:15:00,4.49196,4.49701,4.48445,4.49683,26250000.0
2009-03-18 03:20:00,4.49266,4.49691,4.48585,4.49561,21750000.0
2009-03-18 03:25:00,4.48996,4.49672,4.48777,4.49021,21000000.0
2009-03-18 03:30:00,4.49357,4.49781,4.48792,4.49543,24000000.0
2009-03-18 03:35:00,4.48953,4.50042,4.48413,4.49152,49500000.0
2009-03-18 03:45:00,4.49357,4.49781,4.48792,4.49032,21000000.0
2009-03-18 03:50:00,4.49243,4.4968,4.48714,4.48982,21000000.0
2009-03-18 04:00:00,4.49387,4.49855,4.48822,4.49022,42000000.0
2009-03-18 04:10:00,4.49178,4.49787,4.48599,4.49076,21000000.0
2009-03-18 04:15:00,4.49607,4.50031,4.49042,4.49282,21000000.0
2009-03-18 04:20:00,4.49381,4.50122,4.48422,4.48883,42000000.0
2009-03-18 04:25:00,4.49246,4.49572,4.4837,4.48808,21000000.0
2009-03-18 04:30:00,4.49497,4.49921,4.48932,4.49172,21000000.0
2009-03-18 04:35:00,4.4929,4.49645,4.48636,4.48956,21000000.0
2009-03-18 04:40:00,4.49429,4.49973,4.48888,4.49055,21000000.0
2009-03-18 04:45:00,4.49497,4.49921,4.48867,4.49188,30000000.0
2009-03-18 04:50:00,4.4928,4.5,4.48691,4.4895,21000000.0
2009-03-18 04:55:00,4.49318,4.49689,4.49145,4.49145,4890000.0
2009-03-18 05:00:00,4.49669,4.49816,4.49278,4.49806,10880000.0
2009-03-18 05:10:00,4.4918,4.50114,4.48486,4.49126,42000000.0
2009-03-18 05:20:00,4.49028,4.49925,4.48862,4.49626,40510000.0
2009-03-18 05:25:00,4.49038,4.49669,4.48945,4.49669,10880000.0
2009-03-18 05:30:00,4.49699,4.4982,4.49187,4.49729,15770000.0
2009-03-18 05:40:00,4.49277,4.49937,4.48884,4.49005,21000000.0
2009-03-18 05:45:00,4.49367,4.49791,4.48802,4.49042,21000000.0
2009-03-18 05:55:00,4.49397,4.50062,4.48819,4.49182,27000000.0
2009-03-18 06:00:00,4.48792,4.49743,4.48608,4.49047,25530000.0
2009-03-18 06:05:00,4.49359,4.49592,4.48879,4.49471,5250000.0
2009-03-18 06:10:00,4.49141,4.49734,4.48724,4.49091,21000000.0
2009-03-18 06:15:00,4.49463,4.49874,4.48584,4.48889,27000000.0
2009-03-18 06:20:00,4.49257,4.49681,4.48692,4.48932,21000000.0
2009-03-18 06:25:00,4.48757,4.4982,4.48757,4.49365,5250000.0
2009-03-18 06:30:00,4.49377,4.49801,4.48812,4.49052,15820000.0
2009-03-18 06:35:00,4.49417,4.49867,4.48617,4.49014,42000000.0
2009-03-18 06:45:00,4.49367,4.49791,4.4843,4.49212,44250000.0
2009-03-18 06:50:00,4.49233,4.49549,4.48889,4.49313,11250000.0
2009-03-18 07:00:00,4.49609,4.49871,4.4853,4.49641,26270000.0
2009-03-18 07:05:00,4.49496,4.49496,4.48525,4.49472,6000000.0
2009-03-18 07:10:00,4.49355,4.49664,4.48375,4.49026,21000000.0
2009-03-18 07:15:00,4.49443,4.4977,4.48815,4.4908,21000000.0
2009-03-18 07:20:00,4.49641,4.49751,4.48762,4.49002,23250000.0
2009-03-18 07:25:00,4.49276,4.49713,4.49032,4.49367,9750000.0
2009-03-18 07:30:00,4.49774,4.49774,4.49125,4.49649,17250000.0
2009-03-18 07:35:00,4.49572,4.499,4.48406,4.49287,27770000.0
2009-03-18 07:40:00,4.49589,4.49794,4.48372,4.48736,49500000.0
2009-03-18 07:45:00,4.48797,4.49647,4.48797,4.49647,1500000.0
2009-03-18 07:50:00,4.48625,4.49636,4.48588,4.49636,11630000.0
2009-03-18 07:55:00,4.4912,4.49608,4.48756,4.49179,13500000.0
2009-03-18 08:00:00,4.4973,4.4973,4.48955,4.49066,24750000.0
2009-03-18 08:05:00,4.49433,4.49502,4.4837,4.49496,23250000.0
2009-03-18 08:10:00,4.49328,4.49892,4.48625,4.49046,23250000.0
2009-03-18 08:15:00,4.49462,4.49462,4.48205,4.49364,7500000.0
2009-03-18 08:20:00,4.49188,4.49686,4.48426,4.48734,42000000.0
2009-03-18 08:25:00,4.4945,4.49567,4.48833,4.49567,14270000.0
2009-03-18 08:30:00,4.49572,4.49572,4.48586,4.48837,23250000.0
2009-03-18 08:35:00,4.49146,4.4925,4.4877,4.4877,6000000.0
2009-03-18 08:40:00,4.49267,4.49363,4.48118,4.49246,12020000.0
2009-03-18 08:45:00,4.49108,4.49653,4.48818,4.48919,11640000.0
2009-03-18 08:50:00,4.49051,4.49328,4.47795,4.48824,41660000.0
2009-03-18 08:55:00,4.49211,4.49271,4.48092,4.49157,19140000.0
2009-03-18 09:00:00,4.49571,4.49571,4.48344,4.48769,19880000.0
2009-03-18 09:05:00,4.48623,4.49417,4.48073,4.49194,19880000.0
2009-03-18 09:10:00,4.48863,4.49576,4.48623,4.49384,19520000.0
2009-03-18 09:15:00,4.48651,4.50499,4.48228,4.50228,35270000.0
2009-03-18 09:20:00,4.50278,4.50315,4.49091,4.49625,35250000.0
2009-03-18 09:25:00,4.49849,4.50252,4.48884,4.49676,40910000.0
2009-03-18 09:30:00,4.49868,4.50427,4.48973,4.50395,48780000.0
2009-03-18 09:35:00,4.50099,4.50461,4.49206,4.4983,26280000.0
2009-03-18 09:40:00,4.50276,4.50375,4.48983,4.50214,47660000.0
2009-03-18 09:45:00,4.50048,4.50132,4.48958,4.49454,29660000.0
2009-03-18 09:50:00,4.49939,4.50796,4.48945,4.50051,35660000.0
2009-03-18 09:55:00,4.50702,4.51334,4.49797,4.51194,38640000.0
2009-03-18 10:00:00,4.51358,4.5162,4.50412,4.50412,28150000.0
2009-03-18 10:05:00,4.51464,4.5211,4.50455,4.51703,31890000.0
2009-03-18 10:10:00,4.51809,4.52098,4.5055,4.51058,40150000.0
2009-03-18 10:15:00,4.51414,4.52009,4.50518,4.51531,41650000.0
2009-03-18 10:20:00,4.51565,4.52575,4.50817,4.51858,37150000.0
2009-03-18 10:25:00,4.51987,4.5289,4.5112,4.52121,32280000.0
2009-03-18 10:30:00,4.52464,4.52773,4.51238,4.52478,30760000.0
2009-03-18 10:35:00,4.52802,4.52986,4.51821,4.52435,31150000.0
2009-03-18 10:40:00,4.5197,4.53182,4.51677,4.52469,36760000.0
2009-03-18 10:45:00,4.52879,4.54042,4.52043,4.53908,34150000.0
2009-03-18 10:50:00,4.53976,4.54302,4.53119,4.5357,39390000.0
2009-03-18 10:55:00,4.53805,4.54143,4.52617,4.53608,55170000.0
2009-03-18 11:00:00,4.53562,4.54161,4.52737,4.53677,39790000.0
2009-03-18 11:05:00,4.53966,4.54389,4.53047,4.54206,34500000.0
2009-03-18 11:10:00,4.53336,4.5418,4.52739,4.53536,42400000.0
2009-03-18 11:15:00,4.53489,4.53936,4.52708,4.53471,34910000.0
2009-03-18 11:20:00,4.53597,4.53745,4.52568,4.53204,29250000.0
2009-03-18 11:25:00,4.53378,4.5381,4.52384,4.53461,38280000.0
2009-03-18 11:30:00,4.53283,4.53631,4.52486,4.52572,48420000.0
2009-03-18 11:35:00,4.52995,4.53647,4.52163,4.53278,44670000.0
2009-03-18 11:40:00,4.53232,4.535,4.52594,4.53363,35260000.0
2009-03-18 11:45:00,4.52397,4.53513,4.52209,4.52767,37530000.0
2009-03-18 11:50:00,4.53312,4.53475,4.52369,4.52882,30020000.0
2009-03-18 11:55:00,4.52152,4.53297,4.51997,4.53115,42780000.0
2009-03-18 12:00:00,4.5261,4.53243,4.51959,4.52892,31890000.0
2009-03-18 12:05:00,4.52103,4.53224,4.52103,4.52949,40160000.0
2009-03-18 12:10:00,4.53026,4.53669,4.52095,4.53609,46140000.0
2009-03-18 12:15:00,4.5355,4.53977,4.52209,4.53656,54780000.0
2009-03-18 12:20:00,4.53777,4.5388,4.5275,4.53663,30760000.0
2009-03-18 12:25:00,4.53208,4.53592,4.52947,4.53412,13140000.0
2009-03-18 12:30:00,4.53603,4.53863,4.52387,4.53176,39020000.0
2009-03-18 12:35:00,4.53181,4.53459,4.52245,4.53159,32270000.0
2009-03-18 12:40:00,4.53468,4.5355,4.52117,4.52202,36770000.0
2009-03-18 12:45:00,4.53073,4.53276,4.51897,4.52883,30020000.0
2009-03-18 12:50:00,4.52864,4.5314,4.51752,4.52736,37140000.0
2009-03-18 12:55:00,4.52763,4.53254,4.52051,4.53219,49890000.0
2009-03-18 13:00:00,4.53252,4.53265,4.52296,4.53224,56660000.0
2009-03-18 13:05:00,4.53273,4.53786,4.52349,4.52831,41310000.0
2009-03-18 13:10:00,4.53656,4.5395,4.52546,4.53774,34890000.0
2009-03-18 13:15:00,4.53422,4.54153,4.52877,4.53203,29650000.0
2009-03-18 13:20:00,4.53549,4.54442,4.532,4.53671,29670000.0
2009-03-18 13:25:00,4.54258,4.55008,4.53813,4.54794,38280000.0
2009-03-18 13:30:00,4.54346,4.54968,4.53699,4.54456,37530000.0
2009-03-18 13:35:00,4.55057,4.55287,4.53746,4.53874,36760000.0
2009-03-18 13:40:00,4.54241,4.54665,4.53463,4.54278,31510000.0
2009-03-18 13:45:00,4.54092,4.54528,4.53386,4.54064,26640000.0
2009-03-18 13:50:00,4.54066,4.54863,4.53358,4.54592,54420000.0
2009-03-18 13:55:00,4.54057,4.55078,4.53292,4.54978,36410000.0
2009-03-18 14:00:00,4.55331,4.55529,4.54096,4.55194,33030000.0
2009-03-18 14:05:00,4.55358,4.55401,4.53899,4.55144,46900000.0
2009-03-18 14:10:00,4.54787,4.56149,4.54521,4.55931,39010000.0
2009-03-18 14:15:00,4.55675,4.56178,4.54801,4.55594,37160000.0
2009-03-18 14:20:00,4.55413,4.55604,4.53936,4.5521,52910000.0
2009-03-18 14:25:00,4.54997,4.55816,4.54322,4.54952,45380000.0
2009-03-18 14:30:00,4.55503,4.56035,4.5431,4.55133,36050000.0
2009-03-18 14:35:00,4.55319,4.55607,4.54329,4.55041,35660000.0
2009-03-18 14:40:00,4.54381,4.55576,4.54157,4.54981,34530000.0
2009-03-18 14:45:00,4.55143,4.55446,4.53935,4.54709,32260000.0
2009-03-18 14:50:00,4.54354,4.55029,4.53571,4.54105,31140000.0
2009-03-18 14:55:00,4.54037,4.54432,4.5276,4.5315,41640000.0
2009-03-18 15:00:00,4.54004,4.54173,4.52398,4.53445,34520000.0
2009-03-18 15:05:00,4.52984,4.54129,4.52538,4.53973,34150000.0
2009-03-18 15:10:00,4.53518,4.5445,4.53005,4.53664,54040000.0
2009-03-18 15:15:00,4.53448,4.54588,4.52732,4.53814,40130000.0
2009-03-18 15:20:00,4.5321,4.54038,4.52788,4.53847,37910000.0
2009-03-18 15:25:00,4.53667,4.54004,4.52714,4.52989,46900000.0
2009-03-18 15:30:00,4.54165,4.54391,4.53408,4.54173,35660000.0
2009-03-18 15:35:00,4.54537,4.55236,4.53724,4.54808,40150000.0
2009-03-18 15:40:00,4.53889,4.55038,4.53357,4.54268,43150000.0
2009-03-18 15:45:00,4.54136,4.54362,4.53602,4.53753,30410000.0
2009-03-18 15:50:00,4.54341,4.54429,4.53596,4.53596,33040000.0
2009-03-18 15:55:00,4.54197,4.5473,4.53481,4.54614,51390000.0
2009-03-18 16:00:00,4.54765,4.55022,4.53935,4.54991,29650000.0
2009-03-18 16:05:00,4.54488,4.55298,4.5387,4.54777,35640000.0
2009-03-18 16:10:00,4.54604,4.56218,4.53726,4.55274,37140000.0
2009-03-18 16:15:00,4.554,4.56145,4.54231,4.55221,42780000.0
2009-03-18 16:20:00,4.54755,4.55694,4.54442,4.55494,49520000.0
2009-03-18 16:25:00,4.55447,4.55778,4.54725,4.55628,36760000.0
2009-03-18 16:30:00,4.55094,4.55663,4.541,4.55417,31910000.0
2009-03-18 16:35:00,4.55656,4.56481,4.55099,4.55514,42760000.0
2009-03-18 16:40:00,4.56593,4.56593,4.55515,4.55866,36770000.0
2009-03-18 16:45:00,4.55428,4.56471,4.55222,4.5608,36010000.0
2009-03-18 16:50:00,4.55517,4.56621,4.55176,4.5629,33020000.0
2009-03-18 16:55:00,4.56151,4.56618,4.55426,4.56128,39400000.0
2009-03-18 17:00:00,4.55869,4.56516,4.55195,4.56087,32260000.0
2009-03-18 17:05:00,4.55761,4.56355,4.54425,4.55617,30390000.0
2009-03-18 17:10:00,4.55631,4.56484,4.54921,4.55829,34510000.0
2009-03-18 17:15:00,4.56584,4.56685,4.55306,4.5595,33760000.0
2009-03-18 17:20:00,4.56161,4.56624,4.55291,4.56017,46910000.0
2009-03-18 17:25:00,4.5583,4.56678,4.5485,4.56026,56670000.0
2009-03-18 17:30:00,4.56262,4.57972,4.556,4.57267,32260000.0
2009-03-18 17:35:00,4.57261,4.5796,4.55928,4.57193,62640000.0
2009-03-18 17:40:00,4.57904,4.58271,4.57229,4.57671,34900000.0
2009-03-18 17:45:00,4.57617,4.58076,4.56248,4.56954,30390000.0
2009-03-18 17:50:00,4.57419,4.57844,4.56032,4.56242,48410000.0
2009-03-18 17:55:00,4.56991,4.57684,4.5597,4.56554,53660000.0
2009-03-18 18:00:00,4.56961,4.57667,4.56277,4.57368,37160000.0
2009-03-18 18:05:00,4.5669,4.57801,4.56243,4.56525,48050000.0
2009-03-18 18:10:00,4.57248,4.57407,4.56057,4.56955,40530000.0
2009-03-18 18:15:00,4.56751,4.57432,4.55594,4.57023,36770000.0
2009-03-18 18:20:00,4.56598,4.5731,4.56034,4.56147,34160000.0
2009-03-18 18:25:00,4.56719,4.57378,4.55965,4.56566,40880000.0
2009-03-18 18:30:00,4.57281,4.57281,4.56006,4.56321,34170000.0
2009-03-18 18:35:00,4.57121,4.57415,4.56121,4.57324,43500000.0
2009-03-18 18:40:00,4.56872,4.57506,4.56057,4.56515,44630000.0
2009-03-18 18:45:00,4.57077,4.57665,4.56397,4.56996,41650000.0
2009-03-18 18:50:00,4.57421,4.57498,4.56455,4.57081,25880000.0
2009-03-18 18:55:00,4.57159,4.57359,4.56029,4.56782,31510000.0
2009-03-18 19:00:00,4.57262,4.57286,4.55805,4.56805,30780000.0
2009-03-18 19:05:00,4.56341,4.56842,4.55531,4.56509,15750000.0
2009-03-18 19:10:00,4.55716,4.56922,4.55544,4.56075,45000000.0
2009-03-18 19:15:00,4.56277,4.56806,4.5546,4.55756,39000000.0
2009-03-18 19:20:00,4.55576,4.5633,4.55164,4.55873,18380000.0
2009-03-18 19:25:00,4.56221,4.56447,4.55163,4.56359,45020000.0
2009-03-18 19:30:00,4.56495,4.56682,4.55632,4.56172,26270000.0
2009-03-18 19:35:00,4.56366,4.56626,4.55434,4.56065,29250000.0
2009-03-18 19:40:00,4.55503,4.56994,4.55503,4.56115,31500000.0
2009-03-18 19:45:00,4.56669,4.56892,4.55395,4.55962,33750000.0
2009-03-18 19:55:00,4.56381,4.56866,4.56195,4.56195,6000000.0
2009-03-18 20:00:00,4.56664,4.56817,4.55518,4.55966,32250000.0
2009-03-18 20:05:00,4.56045,4.56574,4.55789,4.56,6750000.0
2009-03-18 20:10:00,4.56198,4.56628,4.55586,4.56003,23250000.0
2009-03-18 20:15:00,4.56412,4.5667,4.54909,4.55411,23250000.0
2009-03-18 20:20:00,4.55072,4.55217,4.52863,4.54349,16500000.0
2009-03-18 20:25:00,4.54632,4.54719,4.51645,4.52528,48760000.0
2009-03-18 20:30:00,4.52324,4.52636,4.50161,4.5041,52900000.0
2009-03-18 20:35:00,4.5139,4.52554,4.51101,4.52372,34890000.0
2009-03-18 20:40:00,4.50877,4.52147,4.50425,4.51356,37880000.0
2009-03-18 20:45:00,4.50292,4.51295,4.49509,4.50134,45780000.0
2009-03-18 20:50:00,4.50244,4.51139,4.49593,4.5066,45760000.0
2009-03-18 20:55:00,4.50299,4.51336,4.49319,4.49839,42380000.0
2009-03-18 21:00:00,4.49971,4.51692,4.48809,4.49218,24750000.0
2009-03-18 21:05:00,4.50332,4.50389,4.48091,4.49343,63770000.0
2009-03-18 21:10:00,4.4868,4.50323,4.48037,4.48629,30000000.0
2009-03-18 21:15:00,4.48836,4.49298,4.47798,4.49108,45390000.0
2009-03-18 21:20:00,4.49597,4.51786,4.49597,4.49954,29640000.0
2009-03-18 21:25:00,4.50003,4.5096,4.49854,4.50795,35260000.0
2009-03-18 21:30:00,4.50115,4.50765,4.49403,4.50144,68640000.0
2009-03-18 21:35:00,4.50452,4.50865,4.49555,4.50314,27380000.0
2009-03-18 21:40:00,4.50545,4.50545,4.48822,4.49322,42380000.0
2009-03-18 21:45:00,4.49281,4.49985,4.48906,4.49775,27390000.0
2009-03-18 21:50:00,4.49944,4.50057,4.48205,4.48887,55890000.0
2009-03-18 21:55:00,4.49123,4.49483,4.48225,4.49256,31880000.0
2009-03-18 22:00:00,4.49464,4.49464,4.48146,4.48324,19880000.0
2009-03-18 22:05:00,4.4922,4.49462,4.48465,4.49288,29270000.0
2009-03-18 22:10:00,4.49404,4.49535,4.48328,4.48963,28500000.0
2009-03-18 22:15:00,4.49327,4.49802,4.48749,4.48937,42000000.0
2009-03-18 22:25:00,4.49229,4.49916,4.4883,4.49064,21000000.0
2009-03-18 22:30:00,4.49698,4.49698,4.49607,4.49685,7500000.0
2009-03-18 22:40:00,4.49284,4.5,4.48765,4.49019,21000000.0
2009-03-18 22:45:00,4.49387,4.49811,4.4834,4.49169,49500000.0
2009-03-18 23:00:00,4.49037,4.49461,4.48352,4.48592,42000000.0
2009-03-18 23:15:00,4.49216,4.49326,4.482,4.49269,8250000.0
2009-03-18 23:25:00,4.49493,4.50504,4.48502,4.49997,22500000.0
2009-03-18 23:30:00,4.49749,4.50277,4.48357,4.49637,27000000.0
2009-03-18 23:35:00,4.49429,4.50111,4.47903,4.48274,34500000.0
2009-03-18 23:40:00,4.48519,4.48834,4.47465,4.48693,65630000.0
2009-03-18 23:45:00,4.48521,4.48704,4.47649,4.48523,22500000.0
2009-03-18 23:50:00,4.47919,4.48882,4.47574,4.48127,67510000.0
2009-03-18 23:55:00,4.4863,4.4904,4.47388,4.48364,48020000.0
2009-03-19 00:00:00,4.48269,4.49428,4.47738,4.4871,25130000.0
2009-03-19 00:05:00,4.49061,4.49591,4.48619,4.48833,21000000.0
2009-03-19 00:10:00,4.50712,4.5081,4.48396,4.48948,50250000.0
2009-03-19 00:15:00,4.49272,4.49518,4.48634,4.49148,5250000.0
2009-03-19 00:20:00,4.48891,4.49545,4.48516,4.49545,4500000.0
2009-03-19 00:30:00,4.48921,4.50868,4.48446,4.49623,30750000.0
2009-03-19 00:35:00,4.49401,4.49602,4.48181,4.48862,24000000.0
2009-03-19 00:40:00,4.49186,4.49876,4.4806,4.48961,60000000.0
2009-03-19 00:45:00,4.48811,4.49693,4.48524,4.49533,26630000.0
2009-03-19 00:50:00,4.4971,4.4971,4.48389,4.48969,21380000.0
2009-03-19 00:55:00,4.49236,4.49676,4.48403,4.49441,33750000.0
2009-03-19 01:00:00,4.4924,4.49744,4.48702,4.49279,31140000.0
2009-03-19 01:05:00,4.496,4.49839,4.4856,4.49668,22890000.0
2009-03-19 01:10:00,4.49244,4.49643,4.48358,4.49248,26630000.0
2009-03-19 01:15:00,4.49366,4.49681,4.48361,4.49681,49130000.0
2009-03-19 01:20:00,4.48532,4.49852,4.47699,4.48409,48390000.0
2009-03-19 01:25:00,4.47714,4.48638,4.47088,4.47579,54010000.0
2009-03-19 01:30:00,4.48245,4.48277,4.47165,4.48255,26250000.0
2009-03-19 01:35:00,4.48158,4.48317,4.47132,4.48168,15000000.0
2009-03-19 01:40:00,4.48145,4.48518,4.47266,4.4755,63000000.0
2009-03-19 01:45:00,4.48155,4.49829,4.47261,4.49132,22500000.0
2009-03-19 01:50:00,4.49516,4.50242,4.48634,4.49196,34500000.0
2009-03-19 01:55:00,4.49033,4.49668,4.485,4.49149,27750000.0
2009-03-19 02:00:00,4.49148,4.49706,4.4851,4.49338,31500000.0
2009-03-19 02:05:00,4.49354,4.49806,4.48924,4.49262,25130000.0
2009-03-19 02:10:00,4.49011,4.49977,4.48536,4.49092,51760000.0
2009-03-19 02:15:00,4.49762,4.50037,4.48486,4.49288,43880000.0
2009-03-19 02:20:00,4.49487,4.50258,4.48524,4.5,28500000.0
2009-03-19 02:25:00,4.48653,4.49897,4.48653,4.49222,43890000.0
2009-03-19 02:30:00,4.49651,4.49822,4.48429,4.49781,45390000.0
2009-03-19 02:35:00,4.49731,4.49943,4.4858,4.49091,29260000.0
2009-03-19 02:40:00,4.49128,4.50194,4.48803,4.49686,46130000.0
2009-03-19 02:45:00,4.49601,4.49875,4.48599,4.49045,29630000.0
2009-03-19 02:50:00,4.48886,4.49768,4.48721,4.49454,30750000.0
2009-03-19 02:55:00,4.49402,4.49796,4.48563,4.48792,50270000.0
2009-03-19 03:00:00,4.49691,4.4981,4.48676,4.49261,30380000.0
2009-03-19 03:05:00,4.49299,4.49766,4.48615,4.48783,28510000.0
2009-03-19 03:10:00,4.4954,4.49796,4.48638,4.48902,45380000.0
2009-03-19 03:15:00,4.49784,4.49896,4.48605,4.48863,39760000.0
2009-03-19 03:20:00,4.49282,4.49794,4.48982,4.49769,30000000.0
2009-03-19 03:25:00,4.49506,4.49948,4.48573,4.49169,45380000.0
2009-03-19 03:30:00,4.49571,4.49742,4.48474,4.49282,32250000.0
2009-03-19 03:35:00,4.49424,4.49927,4.48636,4.49475,45380000.0
2009-03-19 03:40:00,4.49436,4.50098,4.48813,4.49171,46510000.0
2009-03-19 03:45:00,4.49817,4.49856,4.48486,4.49351,25880000.0
2009-03-19 03:50:00,4.49367,4.4978,4.48662,4.49254,46500000.0
2009-03-19 03:55:00,4.49144,4.50012,4.48527,4.49154,67140000.0
2009-03-19 04:00:00,4.49342,4.50102,4.48686,4.49723,32630000.0
2009-03-19 04:05:00,4.49011,4.49799,4.48552,4.49778,27000000.0
2009-03-19 04:10:00,4.49151,4.50104,4.48626,4.49095,64140000.0
2009-03-19 04:15:00,4.49775,4.4987,4.48874,4.49377,41270000.0
2009-03-19 04:20:00,4.49217,4.49889,4.48371,4.49249,45000000.0
2009-03-19 04:25:00,4.49344,4.49733,4.48374,4.48955,47260000.0
2009-03-19 04:30:00,4.48926,4.49822,4.4865,4.49099,28500000.0
2009-03-19 04:35:00,4.49376,4.50197,4.48718,4.49326,67520000.0
2009-03-19 04:40:00,4.49374,4.49787,4.48411,4.49366,25130000.0
2009-03-19 04:45:00,4.49649,4.49812,4.47757,4.48055,31500000.0
2009-03-19 04:50:00,4.48042,4.4881,4.4709,4.4717,39010000.0
2009-03-19 04:55:00,4.48188,4.48581,4.47639,4.48367,30750000.0
2009-03-19 05:00:00,4.48532,4.48677,4.47358,4.47757,36760000.0
2009-03-19 05:05:00,4.48258,4.48403,4.47506,4.48075,13880000.0
2009-03-19 05:10:00,4.47713,4.48698,4.47224,4.47698,34500000.0
2009-03-19 05:15:00,4.48438,4.48751,4.47321,4.47735,36010000.0
2009-03-19 05:20:00,4.4763,4.48586,4.47148,4.47869,43500000.0
2009-03-19 05:25:00,4.47593,4.48528,4.47284,4.48247,36000000.0
2009-03-19 05:30:00,4.48458,4.48835,4.4711,4.47591,56250000.0
2009-03-19 05:35:00,4.47698,4.4848,4.47245,4.47448,43500000.0
2009-03-19 05:40:00,4.47859,4.48464,4.47062,4.47654,57390000.0
2009-03-19 05:45:00,4.48444,4.4845,4.4703,4.48354,42750000.0
2009-03-19 05:50:00,4.48085,4.48499,4.4717,4.47632,27010000.0
2009-03-19 05:55:00,4.47686,4.48887,4.47355,4.48281,45000000.0
2009-03-19 06:00:00,4.47729,4.4894,4.47185,4.48446,53640000.0
2009-03-19 06:05:00,4.48277,4.48693,4.47195,4.4841,41630000.0
2009-03-19 06:10:00,4.4767,4.49905,4.47258,4.48983,35250000.0
2009-03-19 06:15:00,4.49851,4.49851,4.47964,4.4834,42760000.0
2009-03-19 06:20:00,4.48187,4.48447,4.47257,4.47651,46130000.0
2009-03-19 06:25:00,4.47619,4.4834,4.46925,4.47809,45010000.0
2009-03-19 06:30:00,4.47938,4.48373,4.46783,4.47498,42380000.0
2009-03-19 06:35:00,4.47946,4.48309,4.46958,4.47061,42380000.0
2009-03-19 06:40:00,4.47731,4.48354,4.46774,4.47076,56270000.0
2009-03-19 06:45:00,4.48087,4.48211,4.46994,4.4764,28890000.0
2009-03-19 06:50:00,4.46953,4.48243,4.46953,4.47996,45380000.0
2009-03-19 06:55:00,4.4755,4.48453,4.46983,4.48103,46880000.0
2009-03-19 07:00:00,4.4814,4.48304,4.47088,4.48143,39010000.0
2009-03-19 07:05:00,4.47972,4.48224,4.47074,4.48094,21750000.0
2009-03-19 07:10:00,4.47593,4.48322,4.46943,4.47609,60780000.0
2009-03-19 07:15:00,4.47872,4.48431,4.4702,4.48082,25140000.0
2009-03-19 07:20:00,4.47673,4.48344,4.47077,4.47276,54380000.0
2009-03-19 07:25:00,4.47849,4.48579,4.47219,4.47849,43880000.0
2009-03-19 07:30:00,4.47922,4.48352,4.46908,4.47379,31880000.0
2009-03-19 07:35:00,4.47659,4.47749,4.46783,4.47583,10510000.0
2009-03-19 07:40:00,4.46822,4.47594,4.46328,4.46854,42000000.0
2009-03-19 07:45:00,4.47628,4.47628,4.46817,4.47064,7500000.0
2009-03-19 08:00:00,4.47301,4.47301,4.46778,4.46778,7500000.0
2009-03-19 08:55:00,4.51209,4.51227,4.50726,4.51115,6770000.0
2009-03-19 09:00:00,4.51319,4.51319,4.49482,4.49579,28520000.0
2009-03-19 09:05:00,4.49403,4.50731,4.48943,4.504,33750000.0
2009-03-19 09:10:00,4.5024,4.53075,4.50121,4.52768,19510000.0
2009-03-19 09:15:00,4.52292,4.5332,4.51331,4.52163,33770000.0
2009-03-19 09:20:00,4.51938,4.52159,4.50857,4.52072,28510000.0
2009-03-19 09:25:00,4.51614,4.52506,4.50979,4.5193,47290000.0
2009-03-19 09:30:00,4.51945,4.52509,4.51264,4.52345,37160000.0
2009-03-19 09:35:00,4.52111,4.53247,4.51525,4.52541,30770000.0
2009-03-19 09:40:00,4.52987,4.53292,4.51337,4.52131,47660000.0
2009-03-19 09:45:00,4.52361,4.52361,4.50347,4.50799,31130000.0
2009-03-19 09:50:00,4.51119,4.52073,4.50747,4.5178,36030000.0
2009-03-19 09:55:00,4.51207,4.5221,4.51037,4.52104,36020000.0
2009-03-19 10:00:00,4.52229,4.52229,4.50919,4.50943,26640000.0
2009-03-19 10:05:00,4.51411,4.51818,4.50526,4.51585,31890000.0
2009-03-19 10:10:00,4.51534,4.52835,4.50713,4.52194,39760000.0
2009-03-19 10:15:00,4.53084,4.53265,4.51883,4.52619,41650000.0
2009-03-19 10:20:00,4.5295,4.5319,4.51742,4.52387,36790000.0
2009-03-19 10:25:00,4.52495,4.53996,4.52123,4.53443,33760000.0
2009-03-19 10:30:00,4.53485,4.54262,4.52638,4.53254,29650000.0
2009-03-19 10:35:00,4.53378,4.5351,4.52066,4.52701,31130000.0
2009-03-19 10:40:00,4.52703,4.53525,4.52176,4.5242,43890000.0
2009-03-19 10:45:00,4.52771,4.52932,4.51355,4.52497,34160000.0
2009-03-19 10:50:00,4.52683,4.53282,4.51657,4.52692,37910000.0
2009-03-19 10:55:00,4.53105,4.53621,4.52022,4.53319,55540000.0
2009-03-19 11:00:00,4.53028,4.53426,4.52163,4.52894,41280000.0
2009-03-19 11:05:00,4.53293,4.53838,4.52286,4.53758,33020000.0
2009-03-19 11:10:00,4.53424,4.54008,4.52754,4.53689,42770000.0
2009-03-19 11:15:00,4.53589,4.54032,4.52634,4.53894,35280000.0
2009-03-19 11:20:00,4.53799,4.54211,4.52814,4.54057,28140000.0
2009-03-19 11:25:00,4.53952,4.54256,4.53045,4.54088,38650000.0
2009-03-19 11:30:00,4.5394,4.53999,4.52617,4.52977,50640000.0
2009-03-19 11:35:00,4.53455,4.53929,4.52412,4.53688,46160000.0
2009-03-19 11:40:00,4.5376,4.5376,4.52402,4.5312,34520000.0
2009-03-19 11:45:00,4.52761,4.53705,4.52142,4.52219,39020000.0
2009-03-19 11:50:00,4.52727,4.52921,4.51725,4.52695,30400000.0
2009-03-19 11:55:00,4.52547,4.53583,4.52191,4.53404,42410000.0
2009-03-19 12:00:00,4.52849,4.53649,4.51821,4.52713,32640000.0
2009-03-19 12:05:00,4.51726,4.53049,4.51691,4.52528,40900000.0
2009-03-19 12:10:00,4.5264,4.52947,4.51115,4.51941,45020000.0
2009-03-19 12:15:00,4.51971,4.52277,4.50898,4.5213,55160000.0
2009-03-19 12:20:00,4.52034,4.52102,4.51159,4.51952,31140000.0
2009-03-19 12:25:00,4.51654,4.52298,4.5133,4.52125,30020000.0
2009-03-19 12:30:00,4.52381,4.5269,4.51426,4.52372,39770000.0
2009-03-19 12:35:00,4.52179,4.52532,4.51194,4.51945,33760000.0
2009-03-19 12:40:00,4.52376,4.52563,4.51352,4.51412,36020000.0
2009-03-19 12:45:00,4.52354,4.52984,4.51555,4.52984,28900000.0
2009-03-19 12:50:00,4.52717,4.53199,4.51691,4.52534,28900000.0
2009-03-19 12:55:00,4.52025,4.53048,4.51857,4.52994,50270000.0
2009-03-19 13:00:00,4.52987,4.53047,4.51449,4.52475,57030000.0
2009-03-19 13:05:00,4.52454,4.53194,4.51543,4.52063,43900000.0
2009-03-19 13:10:00,4.52504,4.52781,4.51514,4.52332,34900000.0
2009-03-19 13:15:00,4.52253,4.52999,4.51955,4.51955,31130000.0
2009-03-19 13:20:00,4.52479,4.53682,4.52037,4.52576,31520000.0
2009-03-19 13:25:00,4.532,4.53286,4.52287,4.53205,38280000.0
2009-03-19 13:30:00,4.52671,4.53645,4.51984,4.53002,37160000.0
2009-03-19 13:35:00,4.53347,4.53541,4.52565,4.52659,36020000.0
2009-03-19 13:40:00,4.53033,4.53303,4.52062,4.53035,31140000.0
2009-03-19 13:45:00,4.52464,4.5323,4.52027,4.5323,33770000.0
2009-03-19 13:50:00,4.52824,4.53275,4.51896,4.52251,54410000.0
2009-03-19 13:55:00,4.52063,4.53075,4.51441,4.52578,36400000.0
2009-03-19 14:00:00,4.52836,4.53175,4.5183,4.531,35640000.0
2009-03-19 14:05:00,4.53376,4.53376,4.51791,4.52832,45780000.0
2009-03-19 14:10:00,4.52451,4.53566,4.52293,4.53149,36780000.0
2009-03-19 14:15:00,4.52824,4.53292,4.51649,4.51649,36020000.0
2009-03-19 14:20:00,4.52569,4.53136,4.5164,4.52746,52910000.0
2009-03-19 14:25:00,4.52982,4.53392,4.52163,4.52571,43150000.0
2009-03-19 14:30:00,4.53025,4.53376,4.52187,4.53036,36770000.0
2009-03-19 14:35:00,4.53237,4.5358,4.52254,4.53452,36380000.0
2009-03-19 14:40:00,4.52591,4.5374,4.52368,4.53309,35640000.0
2009-03-19 14:45:00,4.53335,4.53677,4.52251,4.53327,31520000.0
2009-03-19 14:50:00,4.53011,4.53663,4.52299,4.5296,31150000.0
2009-03-19 14:55:00,4.53202,4.5382,4.5281,4.52841,41650000.0
2009-03-19 15:00:00,4.53664,4.53721,4.52556,4.53428,38630000.0
2009-03-19 15:05:00,4.52811,4.53771,4.52057,4.5365,34900000.0
2009-03-19 15:10:00,4.53139,4.53939,4.52481,4.53341,54780000.0
2009-03-19 15:15:00,4.53,4.53918,4.52048,4.53549,39390000.0
2009-03-19 15:20:00,4.53062,4.53851,4.52588,4.53851,39020000.0
2009-03-19 15:25:00,4.53626,4.53952,4.52704,4.52868,46160000.0
2009-03-19 15:30:00,4.54088,4.54088,4.53117,4.53687,36770000.0
2009-03-19 15:35:00,4.53834,4.539,4.52455,4.53432,40160000.0
2009-03-19 15:40:00,4.52695,4.53642,4.52332,4.53248,42390000.0
2009-03-19 15:45:00,4.53225,4.53491,4.5262,4.52704,31900000.0
2009-03-19 15:50:00,4.53232,4.53583,4.52526,4.5298,33410000.0
2009-03-19 15:55:00,4.53594,4.54802,4.53166,4.54474,51400000.0
2009-03-19 16:00:00,4.54981,4.56597,4.54389,4.56296,30770000.0
2009-03-19 16:05:00,4.56111,4.56947,4.55724,4.56826,35640000.0
2009-03-19 16:10:00,4.56417,4.57777,4.56276,4.57281,36770000.0
2009-03-19 16:15:00,4.57461,4.57919,4.55993,4.57046,42410000.0
2009-03-19 16:20:00,4.56822,4.57615,4.55947,4.57307,49900000.0
2009-03-19 16:25:00,4.57125,4.581,4.56653,4.57884,34510000.0
2009-03-19 16:30:00,4.57358,4.58143,4.56169,4.56863,33010000.0
2009-03-19 16:35:00,4.5697,4.57352,4.56256,4.56414,41660000.0
2009-03-19 16:40:00,4.57299,4.57377,4.56224,4.56432,39400000.0
2009-03-19 16:45:00,4.56971,4.57144,4.56135,4.56807,34900000.0
2009-03-19 16:50:00,4.56129,4.57209,4.55897,4.56412,32280000.0
2009-03-19 16:55:00,4.56335,4.57112,4.55732,4.56569,37900000.0
2009-03-19 17:00:00,4.56397,4.57011,4.55858,4.56099,33770000.0
2009-03-19 17:05:00,4.5636,4.57937,4.56355,4.57672,30770000.0
2009-03-19 17:10:00,4.57813,4.58699,4.56904,4.58001,31150000.0
2009-03-19 17:15:00,4.58459,4.58871,4.57447,4.58011,33020000.0
2009-03-19 17:20:00,4.58165,4.58719,4.57582,4.58245,46540000.0
2009-03-19 17:25:00,4.58228,4.59069,4.57633,4.58259,60030000.0
2009-03-19 17:30:00,4.58174,4.59794,4.5816,4.59653,31510000.0
2009-03-19 17:35:00,4.59893,4.60873,4.58676,4.59976,58530000.0
2009-03-19 17:40:00,4.60519,4.6058,4.59236,4.59736,37520000.0
2009-03-19 17:45:00,4.59882,4.60216,4.58859,4.59441,30020000.0
2009-03-19 17:50:00,4.59682,4.61494,4.59178,4.60949,42790000.0
2009-03-19 17:55:00,4.61381,4.61738,4.60099,4.61,54030000.0
2009-03-19 18:00:00,4.61035,4.61274,4.59485,4.60945,37530000.0
2009-03-19 18:05:00,4.60304,4.61444,4.6018,4.60633,49910000.0
2009-03-19 18:10:00,4.61156,4.61322,4.59744,4.61265,39780000.0
2009-03-19 18:15:00,4.61238,4.61381,4.59893,4.61266,36400000.0
2009-03-19 18:20:00,4.60049,4.61508,4.59753,4.59969,36030000.0
2009-03-19 18:25:00,4.60226,4.6131,4.60002,4.60738,39770000.0
2009-03-19 18:30:00,4.61358,4.61417,4.59895,4.60773,41280000.0
2009-03-19 18:35:00,4.60973,4.61208,4.59103,4.60274,58170000.0
2009-03-19 18:40:00,4.6036,4.61194,4.59615,4.59615,41660000.0
2009-03-19 18:45:00,4.60346,4.60816,4.59489,4.60701,45390000.0
2009-03-19 18:50:00,4.59444,4.60599,4.59444,4.6002,29280000.0
2009-03-19 18:55:00,4.60241,4.61166,4.59511,4.60719,34520000.0
2009-03-19 19:00:00,4.60921,4.61323,4.59962,4.61321,29270000.0
2009-03-19 19:05:00,4.6119,4.61903,4.60317,4.61542,45400000.0
2009-03-19 19:10:00,4.60786,4.61634,4.60136,4.60904,47660000.0
2009-03-19 19:15:00,4.60927,4.62387,4.60645,4.61904,33770000.0
2009-03-19 19:20:00,4.6167,4.62321,4.60758,4.61724,47300000.0
2009-03-19 19:25:00,4.6134,4.62374,4.60597,4.618,44260000.0
2009-03-19 19:30:00,4.61871,4.62282,4.60777,4.61254,40900000.0
2009-03-19 19:35:00,4.61759,4.62112,4.60814,4.61335,40900000.0
2009-03-19 19:40:00,4.61827,4.62084,4.61146,4.61513,46140000.0
2009-03-19 19:45:00,4.61988,4.62005,4.60449,4.61827,42030000.0
2009-03-19 19:50:00,4.61522,4.61973,4.60675,4.61205,43160000.0
2009-03-19 19:55:00,4.61998,4.62089,4.6055,4.61519,42380000.0
2009-03-19 20:00:00,4.61829,4.62107,4.6064,4.61635,27770000.0
2009-03-19 20:05:00,4.61428,4.61914,4.6034,4.60829,45760000.0
2009-03-19 20:10:00,4.6086,4.61517,4.59574,4.60158,46130000.0
2009-03-19 20:15:00,4.61078,4.61471,4.59915,4.61166,28900000.0
2009-03-19 20:20:00,4.60886,4.61396,4.60384,4.61221,26640000.0
2009-03-19 20:25:00,4.60092,4.61644,4.60092,4.60835,44280000.0
2009-03-19 20:30:00,4.61562,4.61625,4.60102,4.60864,48780000.0
2009-03-19 20:35:00,4.61328,4.61564,4.60315,4.60315,29280000.0
2009-03-19 20:40:00,4.61611,4.61611,4.60274,4.61013,30760000.0
2009-03-19 20:45:00,4.60958,4.61392,4.60043,4.61044,39030000.0
2009-03-19 20:50:00,4.61486,4.61891,4.60253,4.6159,42760000.0
2009-03-19 20:55:00,4.61405,4.61905,4.60503,4.61043,47630000.0
2009-03-19 21:00:00,4.61703,4.61878,4.60646,4.61759,27760000.0
2009-03-19 21:05:00,4.61281,4.62373,4.60664,4.61451,55890000.0
2009-03-19 21:10:00,4.61561,4.61728,4.60712,4.61165,24010000.0
2009-03-19 21:15:00,4.61154,4.61812,4.60422,4.61812,41280000.0
2009-03-19 21:20:00,4.61266,4.61735,4.607,4.61606,24770000.0
2009-03-19 21:25:00,4.61393,4.61814,4.60818,4.61405,22910000.0
2009-03-19 21:30:00,4.60849,4.61881,4.60544,4.61168,63390000.0
2009-03-19 21:35:00,4.61622,4.61975,4.60796,4.61468,28140000.0
2009-03-19 21:40:00,4.61953,4.62145,4.6082,4.61491,42770000.0
2009-03-19 21:45:00,4.62095,4.62284,4.61072,4.61742,32650000.0
2009-03-19 21:50:00,4.61755,4.62232,4.60836,4.61634,42020000.0
2009-03-19 21:55:00,4.6174,4.6225,4.61015,4.61015,28880000.0
2009-03-19 22:00:00,4.62228,4.62229,4.61121,4.61121,26260000.0
2009-03-19 22:05:00,4.6058,4.61968,4.60535,4.61173,17250000.0
2009-03-19 22:10:00,4.61972,4.62085,4.60798,4.61908,46880000.0
2009-03-19 22:15:00,4.61644,4.62092,4.61229,4.61609,26630000.0
2009-03-19 22:20:00,4.61464,4.62258,4.61114,4.61964,39010000.0
2009-03-19 22:25:00,4.61715,4.62396,4.61019,4.61893,37880000.0
2009-03-19 22:30:00,4.62094,4.6214,4.60795,4.62027,36750000.0
2009-03-19 22:35:00,4.62063,4.62216,4.60742,4.61876,28130000.0
2009-03-19 22:40:00,4.61895,4.62425,4.60951,4.61507,48010000.0
2009-03-19 22:45:00,4.61528,4.62699,4.61204,4.6254,23250000.0
2009-03-19 22:50:00,4.62161,4.62618,4.61358,4.62217,24000000.0
2009-03-19 22:55:00,4.62458,4.62944,4.61599,4.62254,48780000.0
2009-03-19 23:00:00,4.62291,4.62896,4.61431,4.62213,40160000.0
2009-03-19 23:05:00,4.62114,4.62298,4.61059,4.61704,21380000.0
2009-03-19 23:10:00,4.61342,4.62413,4.61339,4.62413,13500000.0
2009-03-19 23:15:00,4.62062,4.6242,4.61018,4.61872,15010000.0
2009-03-19 23:20:00,4.61875,4.6258,4.61287,4.61867,25130000.0
2009-03-19 23:25:00,4.61653,4.6244,4.61322,4.61875,36390000.0
2009-03-19 23:30:00,4.61494,4.62651,4.61396,4.62001,24380000.0
2009-03-19 23:35:00,4.61999,4.62622,4.61697,4.62049,18000000.0
2009-03-19 23:40:00,4.61916,4.62519,4.61417,4.62315,36000000.0
2009-03-19 23:45:00,4.61558,4.62406,4.61249,4.62406,14250000.0
2009-03-19 23:50:00,4.61756,4.62791,4.61367,4.61551,57750000.0
2009-03-19 23:55:00,4.62496,4.62496,4.6156,4.61971,11250000.0
2009-03-20 00:00:00,4.61697,4.62436,4.60865,4.61567,23640000.0
2009-03-20 00:05:00,4.61834,4.62116,4.61114,4.61498,11630000.0
2009-03-20 00:10:00,4.61522,4.62391,4.60833,4.61364,43130000.0
2009-03-20 00:15:00,4.61234,4.62177,4.60945,4.60945,31130000.0
2009-03-20 00:20:00,4.61585,4.62359,4.60934,4.61599,36750000.0
2009-03-20 00:25:00,4.61619,4.62132,4.60873,4.62056,35250000.0
2009-03-20 00:30:00,4.61905,4.62366,4.60919,4.61558,42000000.0
2009-03-20 00:35:00,4.61816,4.62067,4.60956,4.61923,21000000.0
2009-03-20 00:40:00,4.61457,4.62196,4.60892,4.61344,50250000.0
2009-03-20 00:45:00,4.61794,4.62125,4.61172,4.61993,30000000.0
2009-03-20 00:50:00,4.61351,4.62048,4.60972,4.62019,20260000.0
2009-03-20 00:55:00,4.61909,4.62438,4.60892,4.62194,36760000.0
2009-03-20 01:00:00,4.61721,4.62304,4.61207,4.62125,39010000.0
2009-03-20 01:05:00,4.62032,4.62193,4.60968,4.61767,32630000.0
2009-03-20 01:10:00,4.61667,4.62219,4.60992,4.61832,31890000.0
2009-03-20 01:15:00,4.62272,4.62595,4.61149,4.61541,48030000.0
2009-03-20 01:20:00,4.61992,4.62095,4.60782,4.61904,53270000.0
2009-03-20 01:25:00,4.61029,4.62408,4.60631,4.61866,49890000.0
2009-03-20 01:30:00,4.61477,4.62252,4.6081,4.6209,31890000.0
2009-03-20 01:35:00,4.60945,4.62072,4.60871,4.61528,51770000.0
2009-03-20 01:40:00,4.61222,4.62428,4.60775,4.61372,52880000.0
2009-03-20 01:45:00,4.61455,4.62137,4.61033,4.61945,12000000.0
2009-03-20 01:50:00,4.611,4.61924,4.60808,4.61444,38250000.0
2009-03-20 01:55:00,4.61502,4.62032,4.60811,4.61315,53250000.0
2009-03-20 02:00:00,4.61274,4.6209,4.60976,4.6144,24770000.0
2009-03-20 02:05:00,4.60885,4.62019,4.60634,4.61914,33760000.0
2009-03-20 02:10:00,4.6165,4.62377,4.60725,4.61433,45790000.0
2009-03-20 02:15:00,4.61942,4.62187,4.60879,4.61418,55510000.0
2009-03-20 02:20:00,4.61355,4.62001,4.60758,4.61245,38250000.0
2009-03-20 02:25:00,4.60776,4.62143,4.60724,4.61077,34500000.0
2009-03-20 02:30:00,4.61881,4.62242,4.60754,4.61645,34500000.0
2009-03-20 02:35:00,4.61856,4.61976,4.60796,4.61394,28890000.0
2009-03-20 02:40:00,4.61643,4.62225,4.60828,4.61813,54010000.0
2009-03-20 02:45:00,4.62,4.62333,4.61068,4.61206,26260000.0
2009-03-20 02:50:00,4.60946,4.62252,4.60924,4.61163,22500000.0
2009-03-20 02:55:00,4.61422,4.62308,4.60895,4.61377,46500000.0
2009-03-20 03:00:00,4.61353,4.61908,4.60634,4.61596,27750000.0
2009-03-20 03:05:00,4.61225,4.6211,4.60818,4.60822,35630000.0
2009-03-20 03:10:00,4.61194,4.62099,4.6063,4.61168,53260000.0
2009-03-20 03:15:00,4.61426,4.62185,4.6073,4.61785,53260000.0
2009-03-20 03:20:00,4.61544,4.62278,4.61118,4.61476,31880000.0
2009-03-20 03:25:00,4.61278,4.61996,4.60719,4.61011,48010000.0
2009-03-20 03:30:00,4.61636,4.62151,4.61018,4.61548,28880000.0
2009-03-20 03:35:00,4.61482,4.62436,4.61204,4.61773,48010000.0
2009-03-20 03:40:00,4.61591,4.61974,4.60682,4.61185,45400000.0
2009-03-20 03:45:00,4.61476,4.62083,4.61022,4.62017,31500000.0
2009-03-20 03:50:00,4.61481,4.61996,4.60763,4.61996,54400000.0
2009-03-20 03:55:00,4.61377,4.62219,4.60762,4.61156,76890000.0
2009-03-20 04:00:00,4.6119,4.62046,4.60634,4.61029,31880000.0
2009-03-20 04:05:00,4.61723,4.61945,4.60781,4.61833,32630000.0
2009-03-20 04:10:00,4.61292,4.62021,4.60862,4.61241,52130000.0
2009-03-20 04:15:00,4.61444,4.62179,4.60803,4.62035,48750000.0
2009-03-20 04:20:00,4.61341,4.62464,4.6082,4.62,48750000.0
2009-03-20 04:25:00,4.61794,4.62032,4.60938,4.61373,45000000.0
2009-03-20 04:30:00,4.61852,4.61968,4.60829,4.61405,18000000.0
2009-03-20 04:35:00,4.61297,4.61962,4.60532,4.61504,60380000.0
2009-03-20 04:40:00,4.61612,4.6206,4.60823,4.61943,29250000.0
2009-03-20 04:45:00,4.61492,4.62065,4.61124,4.61848,19500000.0
2009-03-20 04:50:00,4.60967,4.62105,4.60605,4.60903,48750000.0
2009-03-20 04:55:00,4.61329,4.62062,4.60626,4.61625,26250000.0
2009-03-20 05:00:00,4.61852,4.62195,4.60985,4.61394,50630000.0
2009-03-20 05:05:00,4.61775,4.62086,4.61099,4.61387,32250000.0
2009-03-20 05:10:00,4.60975,4.6212,4.607,4.61254,48030000.0
2009-03-20 05:15:00,4.61384,4.62017,4.60996,4.61314,46880000.0
2009-03-20 05:20:00,4.61824,4.62158,4.61185,4.61928,40160000.0
2009-03-20 05:25:00,4.61675,4.62049,4.60819,4.61919,23250000.0
2009-03-20 05:30:00,4.61945,4.62007,4.60683,4.61448,55140000.0
2009-03-20 05:35:00,4.61752,4.62137,4.61033,4.61426,28500000.0
2009-03-20 05:40:00,4.61362,4.6225,4.6082,4.61058,49500000.0
2009-03-20 05:45:00,4.60865,4.62205,4.60814,4.62114,43130000.0
2009-03-20 05:50:00,4.61384,4.62188,4.61111,4.61779,28520000.0
2009-03-20 05:55:00,4.61812,4.62119,4.60881,4.62,44640000.0
2009-03-20 06:00:00,4.61088,4.62237,4.60776,4.62088,54390000.0
2009-03-20 06:05:00,4.6171,4.62228,4.60842,4.61945,49140000.0
2009-03-20 06:10:00,4.61903,4.62355,4.60846,4.61945,38260000.0
2009-03-20 06:15:00,4.61555,4.62142,4.60904,4.61014,43140000.0
2009-03-20 06:20:00,4.61197,4.62173,4.61081,4.61436,37500000.0
2009-03-20 06:25:00,4.61245,4.62191,4.60851,4.61576,36400000.0
2009-03-20 06:30:00,4.61785,4.62396,4.60685,4.61585,42010000.0
2009-03-20 06:35:00,4.61727,4.62041,4.60537,4.61432,43130000.0
2009-03-20 06:40:00,4.61718,4.62299,4.60764,4.62019,57020000.0
2009-03-20 06:45:00,4.61713,4.62017,4.60864,4.61442,21000000.0
2009-03-20 06:50:00,4.61476,4.62171,4.60868,4.61692,41630000.0
2009-03-20 06:55:00,4.61765,4.62224,4.61047,4.62137,44640000.0
2009-03-20 07:00:00,4.62011,4.62211,4.60913,4.61849,38640000.0
2009-03-20 07:05:00,4.62021,4.62177,4.60908,4.62093,28880000.0
2009-03-20 07:10:00,4.61799,4.62268,4.60915,4.61372,59640000.0
2009-03-20 07:15:00,4.61202,4.62024,4.60844,4.61919,24380000.0
2009-03-20 07:20:00,4.61367,4.62176,4.6096,4.61806,40510000.0
2009-03-20 07:25:00,4.61663,4.62419,4.6103,4.61964,39770000.0
2009-03-20 07:30:00,4.62015,4.62077,4.60797,4.61641,27000000.0
2009-03-20 07:35:00,4.62094,4.62386,4.61059,4.61867,45050000.0
2009-03-20 07:40:00,4.61824,4.62294,4.60938,4.61317,56300000.0
2009-03-20 07:45:00,4.61098,4.62166,4.61021,4.62088,21760000.0
2009-03-20 07:50:00,4.61514,4.62211,4.60975,4.61486,46130000.0
2009-03-20 07:55:00,4.61382,4.62251,4.61062,4.61903,30390000.0
2009-03-20 08:00:00,4.62132,4.62132,4.61051,4.62105,27390000.0
2009-03-20 08:05:00,4.61916,4.62373,4.60872,4.61597,37150000.0
2009-03-20 08:10:00,4.62278,4.62326,4.60992,4.61683,30020000.0
2009-03-20 08:15:00,4.61376,4.6227,4.60965,4.61565,28880000.0
2009-03-20 08:20:00,4.61445,4.62323,4.61072,4.61879,44650000.0
2009-03-20 08:25:00,4.61154,4.61824,4.60531,4.61792,35270000.0
2009-03-20 08:30:00,4.6181,4.61871,4.60764,4.613,32250000.0
2009-03-20 08:35:00,4.61551,4.61836,4.61026,4.61095,29630000.0
2009-03-20 08:40:00,4.61005,4.62064,4.60692,4.6094,39760000.0
2009-03-20 08:45:00,4.61309,4.61818,4.60325,4.61474,38630000.0
2009-03-20 08:50:00,4.61558,4.61824,4.59955,4.61463,44650000.0
2009-03-20 08:55:00,4.61432,4.61866,4.61009,4.61526,24390000.0
2009-03-20 09:00:00,4.61733,4.6244,4.60853,4.61604,34510000.0
2009-03-20 09:05:00,4.618,4.62408,4.60797,4.62125,32640000.0
2009-03-20 09:10:00,4.61999,4.62277,4.60957,4.62043,31500000.0
2009-03-20 09:15:00,4.61521,4.62527,4.60998,4.62226,33010000.0
2009-03-20 09:20:00,4.62145,4.6239,4.61088,4.6235,28140000.0
2009-03-20 09:25:00,4.62063,4.62937,4.61408,4.62239,46910000.0
2009-03-20 09:30:00,4.62254,4.62642,4.61202,4.62228,49150000.0
2009-03-20 09:35:00,4.62398,4.62534,4.61163,4.619,28890000.0
2009-03-20 09:40:00,4.62537,4.62712,4.60654,4.62116,51030000.0
2009-03-20 09:45:00,4.62243,4.62601,4.61462,4.62094,30760000.0
2009-03-20 09:50:00,4.62469,4.63899,4.62172,4.63118,36030000.0
2009-03-20 09:55:00,4.62682,4.6554,4.62361,4.64555,34910000.0
2009-03-20 10:00:00,4.65848,4.67611,4.64353,4.66191,27010000.0
2009-03-20 10:05:00,4.66884,4.67306,4.65851,4.66941,31530000.0
2009-03-20 10:10:00,4.66992,4.67644,4.66388,4.66795,40910000.0
2009-03-20 10:15:00,4.67596,4.67596,4.65872,4.66711,41280000.0
2009-03-20 10:20:00,4.67208,4.67464,4.6626,4.66796,37140000.0
2009-03-20 10:25:00,4.66787,4.67746,4.66206,4.66938,33390000.0
2009-03-20 10:30:00,4.67018,4.67026,4.6545,4.6612,29650000.0
2009-03-20 10:35:00,4.66067,4.66142,4.64479,4.65358,28540000.0
2009-03-20 10:40:00,4.64706,4.66351,4.64313,4.65237,40930000.0
2009-03-20 10:45:00,4.66356,4.66356,4.64541,4.6527,33040000.0
2009-03-20 10:50:00,4.65873,4.65914,4.64225,4.65009,39760000.0
2009-03-20 10:55:00,4.65212,4.65408,4.63653,4.64507,55170000.0
2009-03-20 11:00:00,4.64208,4.64552,4.62627,4.62931,40900000.0
2009-03-20 11:05:00,4.63028,4.63722,4.62262,4.63706,34130000.0
2009-03-20 11:10:00,4.63116,4.64869,4.62751,4.64818,42030000.0
2009-03-20 11:15:00,4.64169,4.6497,4.63309,4.64751,34540000.0
2009-03-20 11:20:00,4.64398,4.64398,4.62772,4.63933,26290000.0
2009-03-20 11:25:00,4.6362,4.64495,4.63275,4.64113,37540000.0
2009-03-20 11:30:00,4.64167,4.64338,4.62872,4.6306,51020000.0
2009-03-20 11:35:00,4.6352,4.64054,4.6255,4.63646,44670000.0
2009-03-20 11:40:00,4.63669,4.63776,4.62712,4.63491,35630000.0
2009-03-20 11:45:00,4.62948,4.6423,4.62709,4.63158,38270000.0
2009-03-20 11:50:00,4.63541,4.64237,4.62354,4.63927,27770000.0
2009-03-20 11:55:00,4.63608,4.65621,4.63608,4.65449,42430000.0
2009-03-20 12:00:00,4.64734,4.6555,4.64179,4.64982,31890000.0
2009-03-20 12:05:00,4.64119,4.65523,4.64026,4.64798,39790000.0
2009-03-20 12:10:00,4.64764,4.65111,4.63627,4.64738,43150000.0
2009-03-20 12:15:00,4.64695,4.64942,4.62918,4.6436,57010000.0
2009-03-20 12:20:00,4.64114,4.6435,4.62521,4.63341,31140000.0
2009-03-20 12:25:00,4.62915,4.63356,4.61621,4.62603,33390000.0
2009-03-20 12:30:00,4.62754,4.62828,4.60887,4.62047,39760000.0
2009-03-20 12:35:00,4.61334,4.61713,4.6037,4.61709,31160000.0
2009-03-20 12:40:00,4.62077,4.62188,4.6026,4.60604,36020000.0
2009-03-20 12:45:00,4.61195,4.61762,4.60412,4.61518,29640000.0
2009-03-20 12:50:00,4.61074,4.61967,4.60707,4.61525,31510000.0
2009-03-20 12:55:00,4.61197,4.61728,4.58816,4.59667,48410000.0
2009-03-20 13:00:00,4.5966,4.60307,4.58716,4.59924,58150000.0
2009-03-20 13:05:00,4.59514,4.59663,4.58056,4.58701,42420000.0
2009-03-20 13:10:00,4.58539,4.58996,4.57827,4.58658,30020000.0
2009-03-20 13:15:00,4.58998,4.59023,4.57624,4.57856,33770000.0
2009-03-20 13:20:00,4.58062,4.59033,4.57429,4.58246,35260000.0
2009-03-20 13:25:00,4.58639,4.58639,4.5765,4.58568,40500000.0
2009-03-20 13:30:00,4.58112,4.58588,4.56602,4.57309,39020000.0
2009-03-20 13:35:00,4.5763,4.57837,4.56768,4.56883,34540000.0
2009-03-20 13:40:00,4.57653,4.58202,4.56667,4.57595,32250000.0
2009-03-20 13:45:00,4.57839,4.58273,4.56759,4.57061,31150000.0
2009-03-20 13:50:00,4.57329,4.58176,4.56049,4.57208,52920000.0
2009-03-20 13:55:00,4.56412,4.57583,4.56322,4.57023,37520000.0
2009-03-20 14:00:00,4.56713,4.57533,4.56146,4.57121,37160000.0
2009-03-20 14:05:00,4.57326,4.57716,4.56306,4.57184,45780000.0
2009-03-20 14:10:00,4.5674,4.57396,4.56026,4.57125,36410000.0
2009-03-20 14:15:00,4.57006,4.576,4.5625,4.57254,38640000.0
2009-03-20 14:20:00,4.5722,4.57564,4.56128,4.56958,53280000.0
2009-03-20 14:25:00,4.5688,4.57361,4.55967,4.56788,43530000.0
2009-03-20 14:30:00,4.57149,4.57237,4.56101,4.56956,34150000.0
2009-03-20 14:35:00,4.57095,4.57283,4.56145,4.57223,35640000.0
2009-03-20 14:40:00,4.56269,4.57393,4.55901,4.56868,33770000.0
2009-03-20 14:45:00,4.56802,4.56802,4.54645,4.56143,33010000.0
2009-03-20 14:50:00,4.56104,4.56663,4.5497,4.56451,31150000.0
2009-03-20 14:55:00,4.56865,4.5749,4.55974,4.56379,40900000.0
2009-03-20 15:00:00,4.57164,4.57269,4.55885,4.56766,35270000.0
2009-03-20 15:05:00,4.5627,4.57012,4.55173,4.5652,33040000.0
2009-03-20 15:10:00,4.56112,4.56541,4.54927,4.56044,53670000.0
2009-03-20 15:15:00,4.5573,4.56493,4.54965,4.56118,37910000.0
2009-03-20 15:20:00,4.55543,4.56632,4.55119,4.56632,39020000.0
2009-03-20 15:25:00,4.56821,4.57847,4.56078,4.56845,47270000.0
2009-03-20 15:30:00,4.57653,4.57653,4.56245,4.56762,37510000.0
2009-03-20 15:35:00,4.56841,4.57588,4.56256,4.57258,42380000.0
2009-03-20 15:40:00,4.5714,4.57297,4.55982,4.56638,42770000.0
2009-03-20 15:45:00,4.56766,4.56791,4.55182,4.55182,31890000.0
2009-03-20 15:50:00,4.55952,4.56067,4.54621,4.54887,34150000.0
2009-03-20 15:55:00,4.55374,4.55717,4.54245,4.55134,49540000.0
2009-03-20 16:00:00,4.55201,4.55471,4.54416,4.55471,28910000.0
2009-03-20 16:05:00,4.54903,4.56073,4.54774,4.55706,35660000.0
2009-03-20 16:10:00,4.55576,4.5599,4.54555,4.55084,37150000.0
2009-03-20 16:15:00,4.55645,4.55676,4.53949,4.5562,44260000.0
2009-03-20 16:20:00,4.55275,4.56072,4.54466,4.55142,47670000.0
2009-03-20 16:25:00,4.55315,4.5596,4.54785,4.5568,37150000.0
2009-03-20 16:30:00,4.55202,4.56532,4.54083,4.56249,33010000.0
2009-03-20 16:35:00,4.56252,4.56458,4.55227,4.55227,41650000.0
2009-03-20 16:40:00,4.56194,4.56195,4.54944,4.55682,37150000.0
2009-03-20 16:45:00,4.55408,4.56328,4.55329,4.56019,34530000.0
2009-03-20 16:50:00,4.55363,4.56428,4.55199,4.55948,31540000.0
2009-03-20 16:55:00,4.55697,4.5643,4.55162,4.56141,37520000.0
2009-03-20 17:00:00,4.5597,4.56462,4.55431,4.556,35260000.0
2009-03-20 17:05:00,4.55736,4.56381,4.55166,4.56134,30000000.0
2009-03-20 17:10:00,4.56265,4.56803,4.55209,4.55721,32650000.0
2009-03-20 17:15:00,4.56466,4.56775,4.55269,4.55994,33020000.0
2009-03-20 17:20:00,4.56377,4.56769,4.55408,4.56148,48020000.0
2009-03-20 17:25:00,4.56337,4.57937,4.55616,4.57016,58920000.0
2009-03-20 17:30:00,4.56932,4.57672,4.56412,4.5708,31890000.0
2009-03-20 17:35:00,4.57093,4.57992,4.56186,4.57302,59650000.0
2009-03-20 17:40:00,4.57733,4.58254,4.56953,4.57575,36040000.0
2009-03-20 17:45:00,4.57746,4.58232,4.56672,4.5767,31520000.0
2009-03-20 17:50:00,4.58049,4.58905,4.57226,4.58035,43510000.0
2009-03-20 17:55:00,4.58454,4.58586,4.57178,4.57798,55910000.0
2009-03-20 18:00:00,4.58361,4.5886,4.57369,4.58115,37910000.0
2009-03-20 18:05:00,4.57526,4.58561,4.57354,4.58002,49160000.0
2009-03-20 18:10:00,4.58522,4.58562,4.57031,4.57995,29640000.0
2009-03-20 18:15:00,4.58003,4.58709,4.57319,4.58325,37520000.0
2009-03-20 18:20:00,4.58139,4.58384,4.56675,4.56977,36010000.0
2009-03-20 18:25:00,4.57264,4.58287,4.56814,4.57328,40140000.0
2009-03-20 18:30:00,4.57728,4.58202,4.56747,4.57484,42760000.0
2009-03-20 18:35:00,4.57771,4.58192,4.56791,4.57305,61890000.0
2009-03-20 18:40:00,4.57614,4.58117,4.56995,4.57057,42770000.0
2009-03-20 18:45:00,4.57767,4.58236,4.56964,4.58107,39020000.0
2009-03-20 18:50:00,4.58292,4.5899,4.57686,4.57974,33760000.0
2009-03-20 18:55:00,4.58127,4.58762,4.57474,4.58199,25150000.0
2009-03-20 19:00:00,4.58222,4.58918,4.57643,4.58879,30750000.0
2009-03-20 19:05:00,4.58824,4.58901,4.57625,4.58746,42380000.0
2009-03-20 19:10:00,4.58163,4.58741,4.57661,4.58234,24390000.0
2009-03-20 19:15:00,4.58735,4.58735,4.58067,4.58289,7500000.0
2009-03-20 19:20:00,4.5818,4.58686,4.57379,4.58686,21750000.0
2009-03-20 19:25:00,4.583,4.59108,4.57566,4.58524,25880000.0
2009-03-20 19:30:00,4.58785,4.58868,4.5772,4.58121,33770000.0
2009-03-20 19:35:00,4.58309,4.58645,4.57177,4.58473,40910000.0
2009-03-20 19:40:00,4.57852,4.58815,4.57852,4.58432,4500000.0
2009-03-20 19:45:00,4.58407,4.58923,4.57806,4.58088,21750000.0
2009-03-20 19:50:00,4.58616,4.59055,4.57794,4.58009,25140000.0
2009-03-20 19:55:00,4.58567,4.587,4.58171,4.5845,11270000.0
2009-03-20 20:00:00,4.5841,4.59147,4.57993,4.58091,28130000.0
2009-03-20 20:05:00,4.58166,4.59091,4.57767,4.5808,27750000.0
2009-03-20 20:10:00,4.58383,4.59023,4.57504,4.57868,28500000.0
2009-03-20 20:15:00,4.58338,4.59124,4.57782,4.58022,45000000.0
2009-03-20 20:25:00,4.58282,4.58579,4.5758,4.57854,21000000.0
2009-03-20 20:30:00,4.58437,4.58861,4.57872,4.58112,21000000.0
2009-03-20 20:35:00,4.58429,4.59077,4.57835,4.58168,51750000.0
2009-03-20 20:40:00,4.58251,4.58721,4.57743,4.58085,21000000.0
2009-03-20 20:45:00,4.58497,4.58921,4.57932,4.58172,21000000.0
2009-03-20 20:50:00,4.58487,4.58877,4.57607,4.57887,21000000.0
2009-03-20 20:55:00,4.58988,4.59577,4.58306,4.58649,42000000.0
2009-03-20 21:00:00,4.58844,4.59428,4.58612,4.59176,24000000.0
2009-03-20 21:05:00,4.58875,4.59463,4.58346,4.58616,21000000.0
2009-03-20 21:10:00,4.59232,4.5953,4.59042,4.59042,3750000.0
2009-03-20 21:15:00,4.59337,4.59761,4.57923,4.58541,41260000.0
2009-03-20 21:20:00,4.58195,4.5856,4.57455,4.58058,21000000.0
2009-03-20 21:30:00,4.58467,4.58891,4.57777,4.58038,47250000.0
2009-03-20 21:35:00,4.58398,4.58402,4.58077,4.58402,3750000.0
2009-03-20 21:40:00,4.58179,4.58797,4.57604,4.57831,21000000.0
2009-03-20 21:45:00,4.58008,4.58837,4.57615,4.57908,44250000.0
2009-03-20 21:50:00,4.58464,4.5859,4.57885,4.58061,6000000.0
2009-03-20 21:55:00,4.58044,4.58517,4.57614,4.58451,3750000.0
2009-03-20 22:00:00,4.58431,4.58811,4.57556,4.58002,50250000.0
2009-03-20 22:05:00,4.58671,4.58773,4.57373,4.57841,23250000.0
2009-03-20 22:10:00,4.58689,4.58721,4.58412,4.58721,6000000.0
2009-03-20 22:15:00,4.58477,4.58901,4.57912,4.58152,21000000.0
2009-03-20 22:20:00,4.58392,4.58849,4.57769,4.58124,21000000.0
2009-03-20 22:25:00,4.58372,4.591,4.57917,4.58173,21000000.0
2009-03-20 22:30:00,4.58978,4.58978,4.58333,4.58333,15000000.0
2009-03-20 22:35:00,4.58384,4.58818,4.57725,4.58031,21000000.0
2009-03-20 22:40:00,4.58472,4.59037,4.57812,4.58052,42000000.0
2009-03-20 22:45:00,4.58333,4.58507,4.58333,4.58507,1500000.0
2009-03-20 22:50:00,4.5824,4.58559,4.57339,4.57818,21000000.0
2009-03-20 22:55:00,4.58229,4.59047,4.57718,4.58488,25500000.0
2009-03-22 23:05:00,4.58953,4.59266,4.58158,4.58468,21000000.0
2009-03-22 23:30:00,4.60637,4.61061,4.60072,4.60312,21000000.0
2009-03-23 00:05:00,4.58987,4.59445,4.5853,4.58695,21000000.0
2009-03-23 00:55:00,4.57706,4.58277,4.5713,4.58062,32250000.0
2009-03-23 01:00:00,4.57807,4.58228,4.56795,4.57336,27750000.0
2009-03-23 01:10:00,4.56528,4.56998,4.56528,4.56998,1500000.0
2009-03-23 01:15:00,4.57867,4.58291,4.57188,4.57532,41630000.0
2009-03-23 01:30:00,4.57857,4.58538,4.57292,4.5748,42000000.0
2009-03-23 01:45:00,4.57877,4.58301,4.57312,4.57552,21000000.0
2009-03-23 01:55:00,4.57735,4.58226,4.57117,4.57382,21000000.0
2009-03-23 02:00:00,4.57339,4.58291,4.56951,4.57809,42000000.0
2009-03-23 02:05:00,4.57418,4.58178,4.57159,4.57719,21000000.0
2009-03-23 02:15:00,4.57572,4.58321,4.57246,4.5775,42000000.0
2009-03-23 02:20:00,4.57287,4.57868,4.56732,4.57607,21000000.0
2009-03-23 02:30:00,4.57763,4.58349,4.57119,4.57852,21750000.0
2009-03-23 02:35:00,4.57427,4.58144,4.57209,4.57681,21000000.0
2009-03-23 02:40:00,4.57584,4.5815,4.57184,4.57691,21760000.0
2009-03-23 02:45:00,4.58188,4.58188,4.57718,4.57718,1500000.0
2009-03-23 02:55:00,4.5791,4.58198,4.5755,4.57768,11250000.0
2009-03-23 03:00:00,4.58252,4.58268,4.57718,4.58202,9000000.0
2009-03-23 03:15:00,4.57562,4.58434,4.57301,4.5776,42000000.0
2009-03-23 03:25:00,4.57697,4.58341,4.5728,4.57663,27750000.0
2009-03-23 03:30:00,4.58212,4.58318,4.57281,4.57932,23250000.0
2009-03-23 03:35:00,4.58157,4.58257,4.57107,4.57744,25500000.0
2009-03-23 03:40:00,4.57557,4.58019,4.56924,4.57712,26250000.0
2009-03-23 03:45:00,4.57482,4.58231,4.57242,4.57807,21000000.0
2009-03-23 03:50:00,4.57343,4.57959,4.57018,4.57645,21000000.0
2009-03-23 04:00:00,4.57857,4.58209,4.57141,4.57657,25500000.0
2009-03-23 04:05:00,4.57558,4.58136,4.56923,4.57699,44250000.0
2009-03-23 04:15:00,4.57899,4.58478,4.57031,4.57778,42010000.0
2009-03-23 04:30:00,4.58139,4.58358,4.57576,4.577,18000000.0
2009-03-23 04:40:00,4.57495,4.58479,4.57264,4.58113,26250000.0
2009-03-23 04:45:00,4.58203,4.58203,4.5722,4.58026,8630000.0
2009-03-23 04:50:00,4.57573,4.58111,4.57122,4.57687,22500000.0
2009-03-23 04:55:00,4.5771,4.5803,4.5752,4.57697,6750000.0
2009-03-23 05:00:00,4.57562,4.58311,4.57322,4.57887,21000000.0
2009-03-23 05:15:00,4.57582,4.58331,4.57342,4.57907,21000000.0
2009-03-23 05:25:00,4.58148,4.5819,4.58078,4.5819,7500000.0
2009-03-23 05:30:00,4.58114,4.58308,4.57219,4.57748,27000000.0
2009-03-23 05:35:00,4.57334,4.57896,4.56722,4.5761,21000000.0
2009-03-23 05:45:00,4.58074,4.58268,4.56044,4.56974,33750000.0
2009-03-23 06:00:00,4.57378,4.58007,4.56581,4.56947,18380000.0
2009-03-23 06:05:00,4.57983,4.57983,4.56633,4.57044,31520000.0
2009-03-23 06:15:00,4.56782,4.57531,4.56542,4.57107,21000000.0
2009-03-23 06:25:00,4.56731,4.58193,4.56446,4.57687,42000000.0
2009-03-23 06:30:00,4.58064,4.58258,4.57714,4.57814,10500000.0
2009-03-23 06:40:00,4.58046,4.5821,4.57195,4.57794,21380000.0
2009-03-23 06:45:00,4.57778,4.57778,4.57778,4.57778,750000.0
2009-03-23 06:50:00,4.5752,4.57995,4.56322,4.56976,44250000.0
2009-03-23 07:00:00,4.56822,4.57571,4.56582,4.57147,21000000.0
2009-03-23 07:05:00,4.56649,4.57509,4.5653,4.57067,21000000.0
2009-03-23 07:10:00,4.56537,4.57458,4.56312,4.57008,21000000.0
2009-03-23 07:15:00,4.57456,4.57538,4.56563,4.57472,11250000.0
2009-03-23 07:25:00,4.56873,4.57673,4.56451,4.57111,27000000.0
2009-03-23 07:30:00,4.56812,4.57561,4.56572,4.57137,21000000.0
2009-03-23 07:45:00,4.56822,4.57571,4.56395,4.56735,28500000.0
2009-03-23 07:50:00,4.56657,4.57442,4.56339,4.56585,23250000.0
2009-03-23 08:00:00,4.57101,4.57696,4.56363,4.5735,41640000.0
2009-03-23 08:05:00,4.56685,4.57451,4.56202,4.56889,42020000.0
2009-03-23 08:10:00,4.56462,4.57381,4.56277,4.56778,21000000.0
2009-03-23 08:15:00,4.57049,4.57349,4.56267,4.56784,22500000.0
2009-03-23 08:20:00,4.56419,4.5724,4.56197,4.56767,21000000.0
2009-03-23 08:25:00,4.56603,4.57258,4.55711,4.57037,37570000.0
2009-03-23 08:30:00,4.57191,4.57451,4.56462,4.57027,26250000.0
2009-03-23 08:35:00,4.56754,4.57604,4.56531,4.57055,21000000.0
2009-03-23 08:45:00,4.57091,4.58377,4.56576,4.57816,46130000.0
2009-03-23 08:50:00,4.57839,4.59069,4.57366,4.58901,33770000.0
2009-03-23 08:55:00,4.58952,4.58985,4.57794,4.58699,29640000.0
2009-03-23 09:00:00,4.58817,4.59155,4.58059,4.58905,21760000.0
2009-03-23 09:05:00,4.58658,4.58686,4.56572,4.57923,24020000.0
2009-03-23 09:10:00,4.58104,4.58502,4.57227,4.5792,34130000.0
2009-03-23 09:15:00,4.57496,4.5846,4.57009,4.57938,40510000.0
2009-03-23 09:20:00,4.57413,4.58339,4.57055,4.57973,56630000.0
2009-03-23 09:25:00,4.57626,4.58313,4.56687,4.57825,41650000.0
2009-03-23 09:30:00,4.57442,4.58063,4.56465,4.56814,39400000.0
2009-03-23 09:35:00,4.56607,4.57613,4.56218,4.56714,31140000.0
2009-03-23 09:40:00,4.57159,4.57743,4.55954,4.57037,36400000.0
2009-03-23 09:45:00,4.57282,4.57291,4.56138,4.57069,25520000.0
2009-03-23 09:50:00,4.56609,4.57176,4.5556,4.561,50270000.0
2009-03-23 09:55:00,4.5667,4.56819,4.55279,4.56167,37530000.0
2009-03-23 10:00:00,4.55869,4.5661,4.55339,4.5661,48040000.0
2009-03-23 10:05:00,4.5585,4.56715,4.55567,4.56608,37140000.0
2009-03-23 10:10:00,4.56078,4.56692,4.55237,4.55984,28150000.0
2009-03-23 10:15:00,4.56044,4.5654,4.55561,4.56454,30020000.0
2009-03-23 10:20:00,4.55837,4.56496,4.55241,4.55964,53290000.0
2009-03-23 10:25:00,4.5603,4.56779,4.55428,4.55717,31510000.0
2009-03-23 10:30:00,4.55975,4.56766,4.55017,4.55605,56280000.0
2009-03-23 10:35:00,4.554,4.55813,4.5453,4.54962,49510000.0
2009-03-23 10:40:00,4.54598,4.55923,4.54134,4.55666,33390000.0
2009-03-23 10:45:00,4.55045,4.55653,4.54369,4.55653,30020000.0
2009-03-23 10:50:00,4.55498,4.56207,4.54569,4.55669,29270000.0
2009-03-23 10:55:00,4.56109,4.56236,4.55108,4.55778,30760000.0
2009-03-23 11:00:00,4.56088,4.5642,4.54961,4.56371,29650000.0
2009-03-23 11:05:00,4.5582,4.56459,4.55234,4.55622,33020000.0
2009-03-23 11:10:00,4.56406,4.57262,4.55734,4.55785,34530000.0
2009-03-23 11:15:00,4.56591,4.57234,4.56043,4.56758,31520000.0
2009-03-23 11:20:00,4.5586,4.56924,4.55807,4.56314,42770000.0
2009-03-23 11:25:00,4.56241,4.56612,4.55199,4.55959,32640000.0
2009-03-23 11:30:00,4.56394,4.57247,4.55779,4.57156,30420000.0
2009-03-23 11:35:00,4.57139,4.57983,4.5651,4.57168,49520000.0
2009-03-23 11:40:00,4.57437,4.57655,4.56056,4.5712,42410000.0
2009-03-23 11:45:00,4.57,4.57156,4.55683,4.56259,36030000.0
2009-03-23 11:50:00,4.56497,4.57104,4.55509,4.56433,34900000.0
2009-03-23 11:55:00,4.57044,4.57306,4.56105,4.57144,30390000.0
2009-03-23 12:00:00,4.56732,4.57061,4.55875,4.56845,49910000.0
2009-03-23 12:05:00,4.5655,4.57365,4.56494,4.57344,33410000.0
2009-03-23 12:10:00,4.56757,4.57329,4.56535,4.5687,30790000.0
2009-03-23 12:15:00,4.56892,4.5711,4.55964,4.56118,39780000.0
2009-03-23 12:20:00,4.56883,4.57322,4.55849,4.56771,38320000.0
2009-03-23 12:25:00,4.56653,4.56956,4.55862,4.56796,36030000.0
2009-03-23 12:30:00,4.5612,4.57468,4.55759,4.56625,46530000.0
2009-03-23 12:35:00,4.56986,4.57244,4.55806,4.56729,40130000.0
2009-03-23 12:40:00,4.572,4.57258,4.55609,4.56031,38650000.0
2009-03-23 12:45:00,4.5682,4.56961,4.55783,4.56103,55520000.0
2009-03-23 12:50:00,4.5678,4.5684,4.5545,4.56045,33780000.0
2009-03-23 12:55:00,4.56519,4.5681,4.5549,4.56536,34140000.0
2009-03-23 13:00:00,4.55835,4.56853,4.55683,4.56626,37890000.0
2009-03-23 13:05:00,4.56586,4.56844,4.55823,4.56216,24030000.0
2009-03-23 13:10:00,4.56371,4.56387,4.55196,4.56316,27780000.0
2009-03-23 13:15:00,4.56346,4.56601,4.55075,4.55075,30400000.0
2009-03-23 13:20:00,4.5574,4.56318,4.55198,4.5617,31170000.0
2009-03-23 13:25:00,4.56007,4.56289,4.55201,4.56185,31140000.0
2009-03-23 13:30:00,4.56184,4.56552,4.55179,4.55981,31140000.0
2009-03-23 13:35:00,4.56131,4.5641,4.55146,4.56321,53650000.0
2009-03-23 13:40:00,4.56314,4.56314,4.55419,4.55753,31530000.0
2009-03-23 13:45:00,4.56203,4.56329,4.55078,4.55615,30790000.0
2009-03-23 13:50:00,4.56088,4.56543,4.55167,4.56478,45410000.0
2009-03-23 13:55:00,4.56057,4.56377,4.55624,4.56304,26250000.0
2009-03-23 14:00:00,4.56096,4.56343,4.55198,4.5569,31140000.0
2009-03-23 14:05:00,4.56268,4.56621,4.55384,4.55993,43880000.0
2009-03-23 14:10:00,4.56083,4.56839,4.55489,4.55893,22890000.0
2009-03-23 14:15:00,4.56242,4.56458,4.5525,4.56214,31140000.0
2009-03-23 14:20:00,4.55693,4.56317,4.55409,4.56286,36020000.0
2009-03-23 14:25:00,4.55816,4.56872,4.55125,4.55813,38270000.0
2009-03-23 14:30:00,4.56214,4.56446,4.553,4.56165,38650000.0
2009-03-23 14:35:00,4.558,4.56448,4.55358,4.55888,15010000.0
2009-03-23 14:40:00,4.55376,4.56548,4.55376,4.56342,17260000.0
2009-03-23 14:45:00,4.56342,4.56641,4.56,4.56326,9760000.0
2009-03-23 14:50:00,4.5577,4.56391,4.55235,4.56282,44640000.0
2009-03-23 14:55:00,4.56231,4.56231,4.5491,4.56056,57400000.0
2009-03-23 15:00:00,4.56232,4.56291,4.55031,4.56184,40140000.0
2009-03-23 15:05:00,4.55898,4.56162,4.55185,4.55991,9000000.0
2009-03-23 15:10:00,4.56191,4.57047,4.55287,4.56478,30380000.0
2009-03-23 15:15:00,4.55808,4.56735,4.55621,4.56694,36020000.0
2009-03-23 15:20:00,4.56394,4.5725,4.55563,4.56731,30770000.0
2009-03-23 15:25:00,4.56874,4.56971,4.55908,4.56588,35280000.0
2009-03-23 15:30:00,4.56698,4.56865,4.55981,4.56017,24770000.0
2009-03-23 15:35:00,4.56508,4.56837,4.55795,4.56459,27400000.0
2009-03-23 15:40:00,4.56401,4.56401,4.54876,4.55775,53650000.0
2009-03-23 15:45:00,4.56133,4.56588,4.54988,4.56019,43520000.0
2009-03-23 15:50:00,4.55999,4.56649,4.55188,4.55328,40900000.0
2009-03-23 15:55:00,4.55967,4.56679,4.55143,4.55536,32270000.0
2009-03-23 16:00:00,4.563,4.56756,4.55325,4.55577,42780000.0
2009-03-23 16:05:00,4.55981,4.56042,4.54445,4.55494,27010000.0
2009-03-23 16:10:00,4.55032,4.55838,4.54327,4.54491,38640000.0
2009-03-23 16:15:00,4.55192,4.55337,4.53293,4.54185,35260000.0
2009-03-23 16:20:00,4.5394,4.54046,4.52097,4.53033,46150000.0
2009-03-23 16:25:00,4.52609,4.53949,4.52146,4.53597,50270000.0
2009-03-23 16:30:00,4.53878,4.54126,4.52888,4.53844,39020000.0
2009-03-23 16:35:00,4.53873,4.54068,4.52768,4.53699,28140000.0
2009-03-23 16:40:00,4.53958,4.53958,4.52627,4.53355,36390000.0
2009-03-23 16:45:00,4.53911,4.54104,4.52894,4.53592,41290000.0
2009-03-23 16:50:00,4.54065,4.54309,4.53344,4.5422,33020000.0
2009-03-23 16:55:00,4.53832,4.54438,4.53001,4.53744,40530000.0
2009-03-23 17:00:00,4.54275,4.54479,4.52903,4.54153,55190000.0
2009-03-23 17:05:00,4.53896,4.54558,4.53156,4.53923,40520000.0
2009-03-23 17:10:00,4.53853,4.54394,4.52703,4.54198,34520000.0
2009-03-23 17:15:00,4.53981,4.54966,4.5355,4.541,43150000.0
2009-03-23 17:20:00,4.54284,4.5492,4.53742,4.54684,30020000.0
2009-03-23 17:25:00,4.54465,4.55104,4.53656,4.54518,31510000.0
2009-03-23 17:30:00,4.54838,4.54855,4.53575,4.54135,31920000.0
2009-03-23 17:35:00,4.53979,4.54779,4.53431,4.54479,33770000.0
2009-03-23 17:40:00,4.54035,4.54972,4.53659,4.54766,40910000.0
2009-03-23 17:45:00,4.54421,4.5478,4.53673,4.54492,28140000.0
2009-03-23 17:50:00,4.54519,4.5535,4.53737,4.54734,31520000.0
2009-03-23 17:55:00,4.53871,4.54939,4.53733,4.54888,26640000.0
2009-03-23 18:00:00,4.54882,4.55004,4.53185,4.53185,36010000.0
2009-03-23 18:05:00,4.54684,4.54769,4.53078,4.54185,36780000.0
2009-03-23 18:10:00,4.53307,4.54194,4.53004,4.5407,30400000.0
2009-03-23 18:15:00,4.54049,4.54442,4.52746,4.54075,46550000.0
2009-03-23 18:20:00,4.53525,4.54287,4.52797,4.53963,28130000.0
2009-03-23 18:25:00,4.53943,4.54349,4.52956,4.53796,49530000.0
2009-03-23 18:30:00,4.53839,4.54146,4.5284,4.53702,48020000.0
2009-03-23 18:35:00,4.54138,4.54581,4.53485,4.54363,22890000.0
2009-03-23 18:40:00,4.54308,4.5474,4.53314,4.53329,32270000.0
2009-03-23 18:45:00,4.54151,4.54232,4.5311,4.54092,27780000.0
2009-03-23 18:50:00,4.54045,4.54293,4.52439,4.52982,33390000.0
2009-03-23 18:55:00,4.52933,4.53595,4.52492,4.53595,34890000.0
2009-03-23 19:00:00,4.53824,4.53824,4.52566,4.53273,20260000.0
2009-03-23 19:05:00,4.53381,4.53693,4.52476,4.53452,39030000.0
2009-03-23 19:10:00,4.53318,4.5363,4.5252,4.52862,37890000.0
2009-03-23 19:15:00,4.52749,4.54127,4.52458,4.53676,34170000.0
2009-03-23 19:20:00,4.53128,4.5383,4.52904,4.5383,29260000.0
2009-03-23 19:25:00,4.52958,4.5437,4.52815,4.54339,27380000.0
2009-03-23 19:30:00,4.54343,4.54343,4.5311,4.53513,34890000.0
2009-03-23 19:35:00,4.53534,4.54462,4.53317,4.53729,34880000.0
2009-03-23 19:40:00,4.53513,4.54326,4.52876,4.53967,17630000.0
2009-03-23 19:45:00,4.54058,4.54831,4.53509,4.54419,23250000.0
2009-03-23 19:50:00,4.53915,4.54482,4.53289,4.54482,34500000.0
2009-03-23 19:55:00,4.54289,4.54671,4.5333,4.54551,19500000.0
2009-03-23 20:00:00,4.54218,4.5459,4.53468,4.54247,22500000.0
2009-03-23 20:05:00,4.53459,4.54577,4.53445,4.54112,22500000.0
2009-03-23 20:15:00,4.53782,4.54703,4.53496,4.54129,42000000.0
2009-03-23 20:20:00,4.53572,4.54263,4.53082,4.54003,32650000.0
2009-03-23 20:25:00,4.5418,4.54185,4.53419,4.54021,16500000.0
2009-03-23 20:30:00,4.53984,4.54432,4.53077,4.53637,26250000.0
2009-03-23 20:35:00,4.53429,4.54377,4.53323,4.53733,41630000.0
2009-03-23 20:40:00,4.53888,4.53888,4.53012,4.53577,5630000.0
2009-03-23 20:45:00,4.53551,4.54175,4.52884,4.53694,42000000.0
2009-03-23 20:50:00,4.53969,4.5407,4.5301,4.53991,19890000.0
2009-03-23 20:55:00,4.53931,4.54396,4.52993,4.53744,38270000.0
2009-03-23 21:00:00,4.54051,4.54252,4.52995,4.53795,39760000.0
2009-03-23 21:05:00,4.53701,4.54192,4.53003,4.54067,26250000.0
2009-03-23 21:10:00,4.53976,4.53976,4.53243,4.53661,3000000.0
2009-03-23 21:15:00,4.53212,4.5418,4.52913,4.53571,44260000.0
2009-03-23 21:20:00,4.53252,4.54137,4.53175,4.53641,21000000.0
2009-03-23 21:25:00,4.53814,4.5404,4.52799,4.53495,24800000.0
2009-03-23 21:30:00,4.53523,4.53812,4.52667,4.53337,26250000.0
2009-03-23 21:35:00,4.53173,4.53932,4.52729,4.53432,22500000.0
2009-03-23 21:40:00,4.5322,4.54088,4.53108,4.5362,21000000.0
2009-03-23 21:45:00,4.53853,4.54073,4.52941,4.53456,31500000.0
2009-03-23 21:50:00,4.5377,4.54121,4.52886,4.53699,34500000.0
2009-03-23 21:55:00,4.53764,4.54123,4.52509,4.52608,44270000.0
2009-03-23 22:00:00,4.53691,4.53745,4.52539,4.53217,31880000.0
2009-03-23 22:05:00,4.53662,4.539,4.52888,4.52992,8640000.0
2009-03-23 22:10:00,4.53716,4.54331,4.52664,4.53376,37500000.0
2009-03-23 22:15:00,4.53392,4.54443,4.53112,4.53638,42000000.0
2009-03-23 22:20:00,4.53159,4.54214,4.5281,4.5372,21000000.0
2009-03-23 22:25:00,4.53556,4.53998,4.52795,4.53779,42760000.0
2009-03-23 22:30:00,4.53255,4.53588,4.53172,4.53172,2250000.0
2009-03-23 22:35:00,4.52895,4.53683,4.52558,4.53229,21000000.0
2009-03-23 22:40:00,4.52988,4.53698,4.52656,4.53356,21000000.0
2009-03-23 22:45:00,4.53212,4.53961,4.52972,4.53537,21000000.0
2009-03-23 22:50:00,4.53364,4.53845,4.52653,4.53738,28500000.0
2009-03-23 22:55:00,4.53065,4.54018,4.52836,4.53641,31880000.0
2009-03-23 23:00:00,4.53719,4.53908,4.53172,4.53445,9380000.0
2009-03-23 23:05:00,4.52827,4.54081,4.52692,4.53719,28500000.0
2009-03-23 23:15:00,4.5378,4.53863,4.52628,4.53863,6000000.0
2009-03-23 23:20:00,4.53203,4.54101,4.52954,4.53677,42000000.0
2009-03-23 23:30:00,4.53422,4.54171,4.53182,4.53747,21000000.0
2009-03-23 23:35:00,4.54046,4.54136,4.52902,4.53643,29250000.0
2009-03-23 23:40:00,4.53607,4.54101,4.52874,4.53578,24750000.0
2009-03-23 23:45:00,4.53412,4.54161,4.53016,4.53668,42000000.0
2009-03-24 00:00:00,4.53392,4.54141,4.53022,4.53587,45750000.0
2009-03-24 00:05:00,4.53149,4.54086,4.52894,4.53534,21000000.0
2009-03-24 00:15:00,4.53382,4.54131,4.53142,4.53707,21000000.0
2009-03-24 00:20:00,4.53238,4.54207,4.53031,4.53644,21000000.0
2009-03-24 00:30:00,4.53402,4.54151,4.53162,4.53727,21000000.0
2009-03-24 00:40:00,4.53435,4.54376,4.53361,4.53728,21000000.0
2009-03-24 00:45:00,4.53392,4.54141,4.53152,4.53717,21000000.0
2009-03-24 01:00:00,4.53412,4.54161,4.53172,4.53737,21000000.0
2009-03-24 01:15:00,4.53984,4.54374,4.53329,4.53732,26250000.0
2009-03-24 01:25:00,4.52965,4.53722,4.52462,4.5334,21000000.0
2009-03-24 01:30:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 01:40:00,4.53193,4.54119,4.52984,4.53484,21000000.0
2009-03-24 01:45:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 02:05:00,4.52747,4.53992,4.52747,4.53495,6000000.0
2009-03-24 02:15:00,4.5322,4.54227,4.53092,4.53403,21000000.0
2009-03-24 02:20:00,4.53728,4.54041,4.52987,4.535,29250000.0
2009-03-24 02:30:00,4.53846,4.54013,4.52792,4.53722,27750000.0
2009-03-24 02:35:00,4.52956,4.53907,4.52534,4.53653,55500000.0
2009-03-24 02:40:00,4.53134,4.53976,4.53005,4.53518,20260000.0
2009-03-24 02:45:00,4.53477,4.53838,4.52896,4.53467,12760000.0
2009-03-24 02:50:00,4.5297,4.53844,4.5264,4.53351,42000000.0
2009-03-24 02:55:00,4.5298,4.53827,4.52599,4.53573,24750000.0
2009-03-24 03:00:00,4.53713,4.53876,4.52674,4.53488,31500000.0
2009-03-24 03:05:00,4.52964,4.5399,4.52499,4.53461,34500000.0
2009-03-24 03:10:00,4.53621,4.53751,4.52683,4.5333,30750000.0
2009-03-24 03:15:00,4.53232,4.53825,4.52754,4.53412,24000000.0
2009-03-24 03:20:00,4.53512,4.54452,4.52928,4.53365,22500000.0
2009-03-24 03:30:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 03:40:00,4.53231,4.54301,4.53231,4.53862,21000000.0
2009-03-24 03:45:00,4.53182,4.53931,4.52942,4.53507,21000000.0
2009-03-24 03:50:00,4.53682,4.53813,4.52685,4.5329,29250000.0
2009-03-24 04:00:00,4.53172,4.53921,4.52932,4.53497,21000000.0
2009-03-24 04:15:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 04:20:00,4.53113,4.54133,4.52901,4.5335,21000000.0
2009-03-24 04:25:00,4.53155,4.54106,4.53141,4.53505,21000000.0
2009-03-24 04:30:00,4.53714,4.53927,4.52943,4.53359,27000000.0
2009-03-24 04:45:00,4.53928,4.53956,4.53002,4.53862,9000000.0
2009-03-24 05:00:00,4.53162,4.53911,4.52922,4.53487,21000000.0
2009-03-24 05:15:00,4.53162,4.53911,4.52922,4.53487,21000000.0
2009-03-24 05:25:00,4.53775,4.53797,4.53346,4.53647,5250000.0
2009-03-24 05:30:00,4.53704,4.53898,4.53507,4.53507,6000000.0
2009-03-24 05:45:00,4.53674,4.53868,4.53477,4.53802,6750000.0
2009-03-24 06:00:00,4.53192,4.53941,4.52952,4.53517,21000000.0
2009-03-24 06:05:00,4.53676,4.53745,4.52812,4.53679,11260000.0
2009-03-24 06:15:00,4.53202,4.53951,4.52962,4.53527,21000000.0
2009-03-24 06:25:00,4.53486,4.53812,4.53486,4.53632,3750000.0
2009-03-24 06:30:00,4.53694,4.53888,4.53605,4.53822,5250000.0
2009-03-24 06:35:00,4.53533,4.53738,4.5328,4.53738,3750000.0
2009-03-24 06:40:00,4.53312,4.53963,4.52882,4.53447,26250000.0
2009-03-24 06:45:00,4.53212,4.53961,4.52972,4.53537,21000000.0
2009-03-24 06:50:00,4.53006,4.53657,4.5263,4.5328,21000000.0
2009-03-24 07:00:00,4.53222,4.53971,4.52982,4.53547,21000000.0
2009-03-24 07:10:00,4.53786,4.53988,4.52991,4.53431,5250000.0
2009-03-24 07:30:00,4.53202,4.53951,4.52477,4.53307,42000000.0
2009-03-24 07:40:00,4.53267,4.53842,4.5273,4.53447,24750000.0
2009-03-24 07:45:00,4.53038,4.54029,4.52952,4.53563,9000000.0
2009-03-24 07:55:00,4.53591,4.53693,4.52462,4.53693,27000000.0
2009-03-24 08:00:00,4.53482,4.53798,4.53059,4.53118,19130000.0
2009-03-24 08:10:00,4.52889,4.53885,4.52779,4.53235,21000000.0
2009-03-24 08:15:00,4.53638,4.53638,4.52471,4.53101,22500000.0
2009-03-24 08:20:00,4.52881,4.53961,4.52571,4.53359,42000000.0
2009-03-24 08:25:00,4.52813,4.53513,4.52529,4.53176,21000000.0
2009-03-24 08:30:00,4.53218,4.53742,4.52711,4.53235,42770000.0
2009-03-24 08:35:00,4.53175,4.53642,4.52908,4.53017,14250000.0
2009-03-24 08:40:00,4.53025,4.53635,4.51998,4.52747,40520000.0
2009-03-24 08:45:00,4.52658,4.53136,4.5194,4.52874,19880000.0
2009-03-24 08:50:00,4.52372,4.53159,4.51845,4.52071,32630000.0
2009-03-24 08:55:00,4.53172,4.53172,4.51882,4.52605,23640000.0
2009-03-24 09:00:00,4.52651,4.52812,4.51429,4.52731,34150000.0
2009-03-24 09:05:00,4.52021,4.52811,4.51798,4.52778,19890000.0
2009-03-24 09:10:00,4.52267,4.532,4.5196,4.52367,45400000.0
2009-03-24 09:15:00,4.52418,4.52813,4.51203,4.51415,43520000.0
2009-03-24 09:20:00,4.51205,4.52008,4.50526,4.51333,54030000.0
2009-03-24 09:25:00,4.50675,4.5186,4.50322,4.51196,42390000.0
2009-03-24 09:30:00,4.50908,4.51493,4.50209,4.51033,39400000.0
2009-03-24 09:35:00,4.50447,4.51381,4.50002,4.51016,43160000.0
2009-03-24 09:40:00,4.50966,4.51278,4.49891,4.51046,38270000.0
2009-03-24 09:45:00,4.50929,4.51239,4.49584,4.5049,43890000.0
2009-03-24 09:50:00,4.4996,4.50821,4.48494,4.48722,48790000.0
2009-03-24 09:55:00,4.49851,4.4991,4.47997,4.48779,37910000.0
2009-03-24 10:00:00,4.48713,4.49345,4.47362,4.48663,54780000.0
2009-03-24 10:05:00,4.48291,4.50073,4.47867,4.50069,33020000.0
2009-03-24 10:10:00,4.49703,4.51591,4.48975,4.50534,28170000.0
2009-03-24 10:15:00,4.51304,4.52348,4.5052,4.52117,30780000.0
2009-03-24 10:20:00,4.51396,4.52574,4.50328,4.51047,60050000.0
2009-03-24 10:25:00,4.51193,4.51908,4.50671,4.5139,28890000.0
2009-03-24 10:30:00,4.51032,4.52085,4.50455,4.51388,58540000.0
2009-03-24 10:35:00,4.51316,4.52038,4.50279,4.51206,43900000.0
2009-03-24 10:40:00,4.50807,4.51932,4.50525,4.51932,30380000.0
2009-03-24 10:45:00,4.51178,4.51789,4.50448,4.51705,31910000.0
2009-03-24 10:50:00,4.51744,4.51996,4.50517,4.51421,32270000.0
2009-03-24 10:55:00,4.51684,4.52009,4.50603,4.51564,31520000.0
2009-03-24 11:00:00,4.51957,4.52179,4.50719,4.51887,46530000.0
2009-03-24 11:05:00,4.5158,4.52312,4.50913,4.51986,34910000.0
2009-03-24 11:10:00,4.51844,4.52238,4.50962,4.50962,34530000.0
2009-03-24 11:15:00,4.51483,4.52331,4.51066,4.52129,39770000.0
2009-03-24 11:20:00,4.51551,4.52532,4.51213,4.52234,41650000.0
2009-03-24 11:25:00,4.5225,4.5256,4.50891,4.51794,31530000.0
2009-03-24 11:30:00,4.52261,4.52261,4.51094,4.51879,37520000.0
2009-03-24 11:35:00,4.51795,4.51989,4.50653,4.51162,48790000.0
2009-03-24 11:40:00,4.51694,4.51888,4.50491,4.51748,44650000.0
2009-03-24 11:45:00,4.51712,4.52026,4.5066,4.513,38270000.0
2009-03-24 11:50:00,4.51679,4.52083,4.50575,4.51461,31900000.0
2009-03-24 11:55:00,4.52177,4.53382,4.51501,4.53382,31890000.0
2009-03-24 12:00:00,4.53443,4.55073,4.52554,4.55073,50290000.0
2009-03-24 12:05:00,4.54273,4.55103,4.53379,4.54147,34900000.0
2009-03-24 12:10:00,4.53616,4.54309,4.53395,4.5404,31520000.0
2009-03-24 12:15:00,4.54096,4.54333,4.5276,4.53501,41650000.0
2009-03-24 12:20:00,4.53832,4.54127,4.52682,4.54,37530000.0
2009-03-24 12:25:00,4.5392,4.54055,4.53095,4.54051,37520000.0
2009-03-24 12:30:00,4.53549,4.54864,4.53094,4.5397,48020000.0
2009-03-24 12:35:00,4.53987,4.54641,4.53116,4.53895,39020000.0
2009-03-24 12:40:00,4.54364,4.54901,4.53308,4.54011,39390000.0
2009-03-24 12:45:00,4.53944,4.54598,4.53401,4.53897,54040000.0
2009-03-24 12:50:00,4.54215,4.54467,4.53223,4.53493,34520000.0
2009-03-24 12:55:00,4.5406,4.54182,4.52986,4.53602,31530000.0
2009-03-24 13:00:00,4.53247,4.54179,4.52644,4.53294,41290000.0
2009-03-24 13:05:00,4.53148,4.54096,4.52843,4.53699,28890000.0
2009-03-24 13:10:00,4.5365,4.53812,4.52606,4.53489,31520000.0
2009-03-24 13:15:00,4.53649,4.54046,4.525,4.53023,30400000.0
2009-03-24 13:20:00,4.53266,4.5385,4.52813,4.5384,33770000.0
2009-03-24 13:25:00,4.53627,4.54013,4.52749,4.53781,37940000.0
2009-03-24 13:30:00,4.53588,4.54003,4.52431,4.53411,52150000.0
2009-03-24 13:35:00,4.5346,4.53617,4.52299,4.53603,52540000.0
2009-03-24 13:40:00,4.53406,4.53773,4.52918,4.53146,43140000.0
2009-03-24 13:45:00,4.53539,4.53917,4.52445,4.5332,38650000.0
2009-03-24 13:50:00,4.53825,4.54306,4.52909,4.54075,37510000.0
2009-03-24 13:55:00,4.53717,4.54149,4.53035,4.53437,35650000.0
2009-03-24 14:00:00,4.53489,4.5361,4.52231,4.52755,35280000.0
2009-03-24 14:05:00,4.52915,4.53386,4.51938,4.53018,47660000.0
2009-03-24 14:10:00,4.53262,4.5333,4.52225,4.52858,33010000.0
2009-03-24 14:15:00,4.53075,4.53302,4.52149,4.53008,31140000.0
2009-03-24 14:20:00,4.52782,4.53656,4.52435,4.53463,29650000.0
2009-03-24 14:25:00,4.52886,4.53437,4.52205,4.52854,36410000.0
2009-03-24 14:30:00,4.53382,4.53382,4.52442,4.53076,40140000.0
2009-03-24 14:35:00,4.52358,4.53195,4.51657,4.52563,35270000.0
2009-03-24 14:40:00,4.52071,4.53518,4.52071,4.53404,33010000.0
2009-03-24 14:45:00,4.53373,4.53624,4.52624,4.5314,25140000.0
2009-03-24 14:50:00,4.53088,4.54459,4.52682,4.53963,43530000.0
2009-03-24 14:55:00,4.54053,4.54913,4.52838,4.54913,56660000.0
2009-03-24 15:00:00,4.55085,4.55086,4.53702,4.54347,49540000.0
2009-03-24 15:05:00,4.54563,4.54971,4.53758,4.54249,37150000.0
2009-03-24 15:10:00,4.54521,4.54613,4.53502,4.54483,21020000.0
2009-03-24 15:15:00,4.54638,4.55066,4.53571,4.54517,36760000.0
2009-03-24 15:20:00,4.54624,4.54917,4.53714,4.54289,22900000.0
2009-03-24 15:25:00,4.54433,4.5468,4.53499,4.54537,40160000.0
2009-03-24 15:30:00,4.54517,4.54702,4.53761,4.54531,25520000.0
2009-03-24 15:35:00,4.54568,4.54607,4.53617,4.54273,28880000.0
2009-03-24 15:40:00,4.5428,4.54369,4.52267,4.53564,53650000.0
2009-03-24 15:45:00,4.53794,4.54458,4.52301,4.53991,47270000.0
2009-03-24 15:50:00,4.5328,4.54184,4.52488,4.52488,39790000.0
2009-03-24 15:55:00,4.52987,4.53582,4.52359,4.52644,29670000.0
2009-03-24 16:00:00,4.53614,4.53614,4.5192,4.52662,43150000.0
2009-03-24 16:05:00,4.53,4.53061,4.51927,4.52529,24400000.0
2009-03-24 16:10:00,4.52482,4.53102,4.51642,4.52082,38280000.0
2009-03-24 16:15:00,4.52815,4.52915,4.51999,4.52654,33780000.0
2009-03-24 16:20:00,4.52679,4.53272,4.5177,4.52725,41650000.0
2009-03-24 16:25:00,4.52103,4.53428,4.51886,4.5258,45030000.0
2009-03-24 16:30:00,4.52781,4.53019,4.51825,4.52552,39380000.0
2009-03-24 16:35:00,4.52631,4.52858,4.51535,4.52743,28520000.0
2009-03-24 16:40:00,4.52839,4.52843,4.5158,4.52275,37140000.0
2009-03-24 16:45:00,4.52746,4.52875,4.51614,4.52336,42770000.0
2009-03-24 16:50:00,4.52531,4.5305,4.51686,4.52532,33400000.0
2009-03-24 16:55:00,4.52439,4.53663,4.51756,4.5284,41640000.0
2009-03-24 17:00:00,4.53494,4.54323,4.52169,4.53342,56270000.0
2009-03-24 17:05:00,4.54339,4.54339,4.53086,4.54058,40140000.0
2009-03-24 17:10:00,4.54229,4.54665,4.53144,4.54027,30390000.0
2009-03-24 17:15:00,4.53698,4.54358,4.52741,4.53086,43150000.0
2009-03-24 17:20:00,4.53409,4.5397,4.52847,4.53763,24390000.0
2009-03-24 17:25:00,4.53703,4.53883,4.52789,4.53705,21380000.0
2009-03-24 17:30:00,4.5378,4.5378,4.52166,4.52523,33050000.0
2009-03-24 17:35:00,4.528,4.53395,4.51937,4.53159,33030000.0
2009-03-24 17:40:00,4.53183,4.53598,4.52184,4.53582,35630000.0
2009-03-24 17:45:00,4.53363,4.53733,4.52186,4.5336,47260000.0
2009-03-24 17:50:00,4.53508,4.53921,4.52461,4.53673,33010000.0
2009-03-24 17:55:00,4.52747,4.53782,4.52747,4.53779,22130000.0
2009-03-24 18:00:00,4.53611,4.54106,4.52675,4.53343,38650000.0
2009-03-24 18:05:00,4.53859,4.54012,4.52886,4.53628,21770000.0
2009-03-24 18:10:00,4.53378,4.53642,4.52365,4.5355,28160000.0
2009-03-24 18:15:00,4.53719,4.53719,4.5221,4.53211,19910000.0
2009-03-24 18:20:00,4.53136,4.53708,4.52282,4.53629,30380000.0
2009-03-24 18:25:00,4.53885,4.54185,4.52572,4.53678,32640000.0
2009-03-24 18:30:00,4.53767,4.54204,4.52971,4.53591,45410000.0
2009-03-24 18:35:00,4.53969,4.53983,4.52637,4.53809,18010000.0
2009-03-24 18:40:00,4.53882,4.53882,4.52355,4.52355,25530000.0
2009-03-24 18:45:00,4.53499,4.53524,4.5246,4.53155,14260000.0
2009-03-24 18:50:00,4.53098,4.53872,4.5235,4.5337,25160000.0
2009-03-24 18:55:00,4.53435,4.53756,4.52337,4.5284,28500000.0
2009-03-24 19:00:00,4.52902,4.53019,4.51913,4.52651,19500000.0
2009-03-24 19:05:00,4.52681,4.52984,4.51694,4.52383,26250000.0
2009-03-24 19:10:00,4.52653,4.53042,4.51918,4.52381,16890000.0
2009-03-24 19:15:00,4.51982,4.52972,4.51982,4.52517,11290000.0
2009-03-24 19:20:00,4.52237,4.53123,4.51838,4.52149,22130000.0
2009-03-24 19:25:00,4.5154,4.52919,4.50913,4.52772,27750000.0
2009-03-24 19:30:00,4.52612,4.52957,4.51786,4.52301,35250000.0
2009-03-24 19:35:00,4.52379,4.53202,4.51518,4.52387,48390000.0
2009-03-24 19:40:00,4.52801,4.52872,4.51621,4.52784,30010000.0
2009-03-24 19:45:00,4.52226,4.52823,4.51836,4.52741,33390000.0
2009-03-24 19:50:00,4.52555,4.52877,4.51747,4.52877,18000000.0
2009-03-24 19:55:00,4.5288,4.53097,4.52136,4.53097,21000000.0
2009-03-24 20:00:00,4.52946,4.53247,4.52022,4.52877,33010000.0
2009-03-24 20:05:00,4.52252,4.52857,4.5167,4.52258,48040000.0
2009-03-24 20:10:00,4.52377,4.52486,4.5127,4.52104,23260000.0
2009-03-24 20:15:00,4.52766,4.52791,4.51964,4.52556,25500000.0
2009-03-24 20:20:00,4.52084,4.52885,4.5177,4.52484,31500000.0
2009-03-24 20:25:00,4.52274,4.52898,4.52108,4.52739,15000000.0
2009-03-24 20:30:00,4.52735,4.52861,4.51723,4.52219,15380000.0
2009-03-24 20:35:00,4.52068,4.53005,4.51698,4.52437,59260000.0
2009-03-24 20:40:00,4.52746,4.53364,4.51975,4.53101,22130000.0
2009-03-24 20:45:00,4.53186,4.53186,4.52608,4.52911,10500000.0
2009-03-24 20:50:00,4.52418,4.5347,4.5224,4.52815,42000000.0
2009-03-24 20:55:00,4.52479,4.53634,4.52315,4.53118,29670000.0
2009-03-24 21:00:00,4.52874,4.53115,4.5173,4.52751,35250000.0
2009-03-24 21:05:00,4.52958,4.53516,4.52112,4.53148,28880000.0
2009-03-24 21:10:00,4.52315,4.53693,4.52172,4.52737,49130000.0
2009-03-24 21:15:00,4.52903,4.53273,4.5228,4.52922,9000000.0
2009-03-24 21:20:00,4.53047,4.53567,4.5208,4.52742,48000000.0
2009-03-24 21:25:00,4.52445,4.53226,4.51959,4.52714,42000000.0
2009-03-24 21:30:00,4.52732,4.53431,4.52144,4.52757,44250000.0
2009-03-24 21:35:00,4.52518,4.53431,4.51992,4.52742,58880000.0
2009-03-24 21:40:00,4.53104,4.53292,4.52175,4.52858,33750000.0
2009-03-24 21:45:00,4.52997,4.53263,4.5205,4.52565,34500000.0
2009-03-24 21:50:00,4.52526,4.53412,4.52375,4.52805,21000000.0
2009-03-24 21:55:00,4.53004,4.53421,4.51788,4.52078,48780000.0
2009-03-24 22:00:00,4.52922,4.52939,4.51902,4.51902,24760000.0
2009-03-24 22:05:00,4.52996,4.52996,4.51773,4.52856,16510000.0
2009-03-24 22:10:00,4.52326,4.53584,4.52035,4.53012,24750000.0
2009-03-24 22:15:00,4.53037,4.53443,4.52087,4.52489,52500000.0
2009-03-24 22:20:00,4.5273,4.53217,4.51986,4.52435,28880000.0
2009-03-24 22:25:00,4.52782,4.52933,4.51523,4.52239,28130000.0
2009-03-24 22:30:00,4.52262,4.53011,4.52022,4.52587,21000000.0
2009-03-24 22:35:00,4.52287,4.53122,4.51864,4.52574,46500000.0
2009-03-24 22:40:00,4.52359,4.53146,4.52104,4.52659,24000000.0
2009-03-24 22:45:00,4.52252,4.53001,4.51912,4.52477,63000000.0
2009-03-24 22:50:00,4.52522,4.53152,4.5185,4.5185,28500000.0
2009-03-24 22:55:00,4.52854,4.52916,4.52319,4.52737,11250000.0
2009-03-24 23:00:00,4.53026,4.53026,4.52239,4.52712,5630000.0
2009-03-24 23:15:00,4.52537,4.52861,4.51798,4.52522,24750000.0
2009-03-24 23:20:00,4.52752,4.52752,4.51587,4.52259,21750000.0
2009-03-24 23:30:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-24 23:35:00,4.52686,4.52686,4.51822,4.51822,1500000.0
2009-03-24 23:40:00,4.52191,4.53053,4.52064,4.52505,42000000.0
2009-03-24 23:45:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-24 23:50:00,4.52552,4.52799,4.51653,4.52414,22500000.0
2009-03-25 00:00:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 00:05:00,4.52524,4.53323,4.52133,4.52899,21000000.0
2009-03-25 00:15:00,4.53441,4.53494,4.51659,4.52221,52500000.0
2009-03-25 00:20:00,4.52911,4.5297,4.52006,4.52006,6000000.0
2009-03-25 00:30:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 00:35:00,4.5195,4.52783,4.51607,4.52239,42000000.0
2009-03-25 00:45:00,4.51959,4.53295,4.51928,4.52502,21000000.0
2009-03-25 01:00:00,4.52132,4.53107,4.51851,4.52609,44250000.0
2009-03-25 01:05:00,4.52182,4.52978,4.51926,4.52307,21000000.0
2009-03-25 01:10:00,4.52075,4.52891,4.51846,4.52249,21000000.0
2009-03-25 01:15:00,4.52737,4.52876,4.52598,4.52737,5250000.0
2009-03-25 01:30:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 01:35:00,4.52056,4.52845,4.51628,4.52468,21000000.0
2009-03-25 01:45:00,4.52202,4.52951,4.51962,4.52527,21000000.0
2009-03-25 01:55:00,4.52293,4.52773,4.51641,4.52263,24000000.0
2009-03-25 02:15:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 02:30:00,4.52202,4.52951,4.51745,4.52535,42000000.0
2009-03-25 02:40:00,4.52105,4.52924,4.52025,4.52492,21000000.0
2009-03-25 02:45:00,4.52182,4.52931,4.51942,4.52507,21000000.0
2009-03-25 02:50:00,4.52354,4.5293,4.51945,4.52503,27000000.0
2009-03-25 03:00:00,4.52686,4.5291,4.51803,4.52287,26630000.0
2009-03-25 03:05:00,4.51979,4.52876,4.51979,4.52807,4500000.0
2009-03-25 03:10:00,4.52191,4.52978,4.51911,4.52354,21000000.0
2009-03-25 03:15:00,4.52142,4.52891,4.51902,4.52467,21000000.0
2009-03-25 03:20:00,4.52046,4.5291,4.51864,4.52409,21000000.0
2009-03-25 03:30:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-25 03:35:00,4.52187,4.52829,4.5182,4.52232,21000000.0
2009-03-25 03:45:00,4.52132,4.52881,4.51892,4.52457,21000000.0
2009-03-25 03:55:00,4.52071,4.53063,4.51683,4.52468,42000000.0
2009-03-25 04:00:00,4.52343,4.52776,4.52152,4.52358,13500000.0
2009-03-25 04:05:00,4.52267,4.52989,4.5196,4.5227,5250000.0
2009-03-25 04:10:00,4.51991,4.52982,4.51595,4.524,21000000.0
2009-03-25 04:15:00,4.52152,4.52901,4.51912,4.5265,35270000.0
2009-03-25 04:20:00,4.52182,4.52856,4.51965,4.52624,27750000.0
2009-03-25 04:30:00,4.52664,4.52858,4.52575,4.52792,6000000.0
2009-03-25 04:35:00,4.52044,4.52957,4.51905,4.52393,21000000.0
2009-03-25 04:45:00,4.52858,4.52886,4.51932,4.52792,9000000.0
2009-03-25 04:50:00,4.52739,4.5294,4.51948,4.52316,21750000.0
2009-03-25 04:55:00,4.52357,4.52675,4.51804,4.52562,5250000.0
2009-03-25 05:00:00,4.52343,4.52744,4.5171,4.52377,22500000.0
2009-03-25 05:10:00,4.52172,4.52921,4.51932,4.52497,21000000.0
2009-03-25 05:30:00,4.52664,4.52858,4.52467,4.52467,6000000.0
2009-03-25 05:35:00,4.52192,4.52701,4.51691,4.52277,26250000.0
2009-03-25 05:45:00,4.52594,4.52839,4.52397,4.52773,9000000.0
2009-03-25 06:00:00,4.52846,4.53022,4.51803,4.52272,22500000.0
2009-03-25 06:15:00,4.52322,4.53071,4.52082,4.52647,21000000.0
2009-03-25 06:30:00,4.52724,4.52918,4.52635,4.52852,5250000.0
2009-03-25 06:35:00,4.5202,4.52616,4.51597,4.52379,21000000.0
2009-03-25 06:45:00,4.52222,4.52971,4.51982,4.52547,21000000.0
2009-03-25 06:50:00,4.52833,4.52862,4.51632,4.52521,29250000.0
2009-03-25 06:55:00,4.51978,4.52873,4.51652,4.52473,21000000.0
2009-03-25 07:00:00,4.52162,4.52911,4.51922,4.52487,21000000.0
2009-03-25 07:10:00,4.52663,4.52898,4.52436,4.52436,1880000.0
2009-03-25 07:15:00,4.52815,4.52853,4.52298,4.52729,7140000.0
2009-03-25 07:20:00,4.52345,4.52728,4.5168,4.52129,29250000.0
2009-03-25 07:25:00,4.52715,4.52881,4.51619,4.52336,47630000.0
2009-03-25 07:30:00,4.52166,4.53127,4.51982,4.52534,33750000.0
2009-03-25 07:35:00,4.52183,4.52808,4.51877,4.52343,21000000.0
2009-03-25 07:40:00,4.52341,4.52842,4.51642,4.52381,26250000.0
2009-03-25 07:45:00,4.52242,4.52991,4.52002,4.52567,21000000.0
2009-03-25 07:55:00,4.52663,4.52875,4.52366,4.52838,6750000.0
2009-03-25 08:00:00,4.52656,4.53015,4.5144,4.52359,21390000.0
2009-03-25 08:05:00,4.52088,4.52975,4.51637,4.52397,41630000.0
2009-03-25 08:15:00,4.52202,4.52951,4.51962,4.52527,21000000.0
2009-03-25 08:20:00,4.52023,4.52956,4.51845,4.5247,21000000.0
2009-03-25 08:25:00,4.52005,4.5271,4.51392,4.52349,16540000.0
2009-03-25 08:30:00,4.51782,4.52531,4.51542,4.52107,21000000.0
2009-03-25 08:35:00,4.52347,4.5284,4.51468,4.5204,27750000.0
2009-03-25 08:40:00,4.52423,4.53081,4.51777,4.52509,38640000.0
2009-03-25 08:45:00,4.52897,4.53086,4.51812,4.52681,46890000.0
2009-03-25 08:50:00,4.52855,4.53311,4.51886,4.53006,42760000.0
2009-03-25 08:55:00,4.52955,4.53191,4.52193,4.52944,15010000.0
2009-03-25 09:00:00,4.53228,4.53499,4.52469,4.5334,8640000.0
2009-03-25 09:05:00,4.53215,4.53363,4.52748,4.53334,8250000.0
2009-03-25 09:10:00,4.52585,4.53625,4.52454,4.53128,46880000.0
2009-03-25 09:15:00,4.52502,4.53465,4.52304,4.52961,38250000.0
2009-03-25 09:20:00,4.52562,4.54955,4.52261,4.54369,58550000.0
2009-03-25 09:25:00,4.53902,4.55141,4.53296,4.54551,42020000.0
2009-03-25 09:30:00,4.54265,4.55388,4.53869,4.54764,40150000.0
2009-03-25 09:35:00,4.54489,4.56185,4.54478,4.55685,43160000.0
2009-03-25 09:40:00,4.56005,4.56094,4.54325,4.5578,36410000.0
2009-03-25 09:45:00,4.56508,4.57122,4.54918,4.56721,44260000.0
2009-03-25 09:50:00,4.56242,4.57742,4.55973,4.56886,49160000.0
2009-03-25 09:55:00,4.57687,4.58748,4.56587,4.58468,38280000.0
2009-03-25 10:00:00,4.58035,4.59347,4.57687,4.58677,50300000.0
2009-03-25 10:05:00,4.58778,4.59076,4.57622,4.58312,30020000.0
2009-03-25 10:10:00,4.57502,4.58379,4.56875,4.56922,31520000.0
2009-03-25 10:15:00,4.57303,4.57785,4.56595,4.57582,27770000.0
2009-03-25 10:20:00,4.57023,4.57987,4.56071,4.56587,58550000.0
2009-03-25 10:25:00,4.56748,4.57211,4.55687,4.56289,27390000.0
2009-03-25 10:30:00,4.56333,4.56977,4.5571,4.56474,57030000.0
2009-03-25 10:35:00,4.56843,4.56866,4.55507,4.56002,46160000.0
2009-03-25 10:40:00,4.55848,4.56558,4.55368,4.56558,31510000.0
2009-03-25 10:45:00,4.56086,4.56785,4.5566,4.56514,35260000.0
2009-03-25 10:50:00,4.56512,4.56512,4.55346,4.55929,34140000.0
2009-03-25 10:55:00,4.56482,4.56482,4.55177,4.55498,30390000.0
2009-03-25 11:00:00,4.55989,4.56595,4.55339,4.56394,43520000.0
2009-03-25 11:05:00,4.56089,4.56415,4.55079,4.55148,26630000.0
2009-03-25 11:10:00,4.55968,4.56511,4.54985,4.54985,33790000.0
2009-03-25 11:15:00,4.55427,4.55897,4.54595,4.55714,40140000.0
2009-03-25 11:20:00,4.54765,4.55569,4.54461,4.55041,43130000.0
2009-03-25 11:25:00,4.55124,4.55658,4.54379,4.54855,32650000.0
2009-03-25 11:30:00,4.55382,4.55568,4.54369,4.55408,35260000.0
2009-03-25 11:35:00,4.5524,4.55664,4.53866,4.54357,48400000.0
2009-03-25 11:40:00,4.54761,4.55237,4.53956,4.55096,44650000.0
2009-03-25 11:45:00,4.55061,4.55481,4.54001,4.55481,38640000.0
2009-03-25 11:50:00,4.55282,4.55453,4.54355,4.54676,31900000.0
2009-03-25 11:55:00,4.55087,4.55184,4.54431,4.54734,24020000.0
2009-03-25 12:00:00,4.54799,4.55165,4.53908,4.55159,47270000.0
2009-03-25 12:05:00,4.54985,4.55463,4.54495,4.55314,35640000.0
2009-03-25 12:10:00,4.5472,4.55474,4.5452,4.55154,32650000.0
2009-03-25 12:15:00,4.55325,4.55421,4.54125,4.54125,42020000.0
2009-03-25 12:20:00,4.54724,4.54724,4.5348,4.54579,36410000.0
2009-03-25 12:25:00,4.54383,4.5484,4.53831,4.54782,38270000.0
2009-03-25 12:30:00,4.54106,4.55435,4.53881,4.55011,35270000.0
2009-03-25 12:35:00,4.5495,4.55317,4.53788,4.54521,37170000.0
2009-03-25 12:40:00,4.55143,4.55934,4.54351,4.54913,37910000.0
2009-03-25 12:45:00,4.55003,4.55533,4.54239,4.54843,54410000.0
2009-03-25 12:50:00,4.55225,4.55632,4.54243,4.5464,33780000.0
2009-03-25 12:55:00,4.55105,4.55457,4.54052,4.55377,32280000.0
2009-03-25 13:00:00,4.55035,4.56032,4.54785,4.55426,37910000.0
2009-03-25 13:05:00,4.55173,4.55737,4.54502,4.55164,30030000.0
2009-03-25 13:10:00,4.55675,4.55948,4.54772,4.5556,29270000.0
2009-03-25 13:15:00,4.55776,4.56111,4.54796,4.55024,33020000.0
2009-03-25 13:20:00,4.55518,4.5595,4.54974,4.5586,34880000.0
2009-03-25 13:25:00,4.55638,4.56013,4.54413,4.55789,39040000.0
2009-03-25 13:30:00,4.55704,4.56063,4.5454,4.55422,40910000.0
2009-03-25 13:35:00,4.55668,4.56158,4.54789,4.55761,52170000.0
2009-03-25 13:40:00,4.55763,4.56154,4.55332,4.5548,41660000.0
2009-03-25 13:45:00,4.55861,4.55997,4.5495,4.55293,37540000.0
2009-03-25 13:50:00,4.55814,4.56176,4.55216,4.55879,36770000.0
2009-03-25 13:55:00,4.55584,4.56147,4.55285,4.55879,15020000.0
2009-03-25 14:00:00,4.55809,4.56094,4.55012,4.55471,30780000.0
2009-03-25 14:05:00,4.55818,4.56789,4.55103,4.56218,53300000.0
2009-03-25 14:10:00,4.55936,4.565,4.55344,4.55807,36010000.0
2009-03-25 14:15:00,4.56165,4.566,4.55436,4.56423,31140000.0
2009-03-25 14:20:00,4.56515,4.56681,4.55578,4.56578,36400000.0
2009-03-25 14:25:00,4.56132,4.56869,4.55274,4.56096,37520000.0
2009-03-25 14:30:00,4.56762,4.56762,4.55727,4.56286,38650000.0
2009-03-25 14:35:00,4.55793,4.56318,4.54523,4.5507,39390000.0
2009-03-25 14:40:00,4.54939,4.55546,4.54109,4.5551,34530000.0
2009-03-25 14:45:00,4.55003,4.55572,4.54349,4.55089,36770000.0
2009-03-25 14:50:00,4.54531,4.55562,4.54146,4.5503,45380000.0
2009-03-25 14:55:00,4.54977,4.55278,4.53826,4.54834,58510000.0
2009-03-25 15:00:00,4.54831,4.55243,4.53656,4.54677,49890000.0
2009-03-25 15:05:00,4.54709,4.55501,4.53929,4.54826,37150000.0
2009-03-25 15:10:00,4.54773,4.55996,4.5445,4.55626,32260000.0
2009-03-25 15:15:00,4.54601,4.55833,4.54495,4.55638,34520000.0
2009-03-25 15:20:00,4.54619,4.55884,4.54581,4.55529,29640000.0
2009-03-25 15:25:00,4.55815,4.56243,4.55096,4.5601,41640000.0
2009-03-25 15:30:00,4.55997,4.56114,4.55157,4.5608,27770000.0
2009-03-25 15:35:00,4.56013,4.5622,4.55388,4.56135,29250000.0
2009-03-25 15:40:00,4.5608,4.56534,4.55207,4.56016,52170000.0
2009-03-25 15:45:00,4.56167,4.56953,4.55213,4.56701,45790000.0
2009-03-25 15:50:00,4.56597,4.56828,4.54836,4.54836,41640000.0
2009-03-25 15:55:00,4.55884,4.5613,4.54495,4.54793,32260000.0
2009-03-25 16:00:00,4.55651,4.55768,4.53786,4.54389,43520000.0
2009-03-25 16:05:00,4.54797,4.55365,4.54046,4.54922,28890000.0
2009-03-25 16:10:00,4.54812,4.55638,4.54387,4.54564,38640000.0
2009-03-25 16:15:00,4.55616,4.55777,4.54787,4.55517,35260000.0
2009-03-25 16:20:00,4.55424,4.55435,4.53783,4.54424,45010000.0
2009-03-25 16:25:00,4.53881,4.54959,4.5363,4.54161,46900000.0
2009-03-25 16:30:00,4.54611,4.54781,4.53585,4.54316,36780000.0
2009-03-25 16:35:00,4.54408,4.54555,4.52982,4.53826,28880000.0
2009-03-25 16:40:00,4.53791,4.53937,4.52616,4.53251,36020000.0
2009-03-25 16:45:00,4.54024,4.54027,4.52715,4.53509,42030000.0
2009-03-25 16:50:00,4.5362,4.54133,4.53097,4.54133,29280000.0
2009-03-25 16:55:00,4.53753,4.54252,4.52968,4.53697,42020000.0
2009-03-25 17:00:00,4.54028,4.54028,4.52265,4.53027,55170000.0
2009-03-25 17:05:00,4.52608,4.53316,4.51861,4.5329,37900000.0
2009-03-25 17:10:00,4.53129,4.53506,4.52188,4.53299,31160000.0
2009-03-25 17:15:00,4.52899,4.53867,4.52355,4.52964,42780000.0
2009-03-25 17:20:00,4.5331,4.54109,4.52484,4.54077,31510000.0
2009-03-25 17:25:00,4.53899,4.54256,4.53061,4.5418,22530000.0
2009-03-25 17:30:00,4.54334,4.5476,4.53315,4.53732,33010000.0
2009-03-25 17:35:00,4.53625,4.54881,4.53446,4.54742,38640000.0
2009-03-25 17:40:00,4.53979,4.5485,4.53479,4.54642,42390000.0
2009-03-25 17:45:00,4.54395,4.54866,4.53828,4.54557,46890000.0
2009-03-25 17:50:00,4.54493,4.54761,4.53652,4.5436,18000000.0
2009-03-25 17:55:00,4.53604,4.54675,4.53129,4.53348,27750000.0
2009-03-25 18:00:00,4.5353,4.53601,4.52305,4.52856,27760000.0
2009-03-25 18:05:00,4.53404,4.53912,4.52348,4.53254,23640000.0
2009-03-25 18:10:00,4.53239,4.54129,4.52741,4.53476,17260000.0
2009-03-25 18:15:00,4.53645,4.53778,4.52857,4.5304,48760000.0
2009-03-25 18:20:00,4.5317,4.53707,4.52454,4.52616,27380000.0
2009-03-25 18:25:00,4.52405,4.53034,4.51377,4.52528,48780000.0
2009-03-25 18:30:00,4.5259,4.5368,4.51696,4.52892,43880000.0
2009-03-25 18:35:00,4.52357,4.53268,4.52119,4.53139,24770000.0
2009-03-25 18:40:00,4.53279,4.53493,4.52225,4.5224,30030000.0
2009-03-25 18:45:00,4.53206,4.53315,4.52187,4.52971,29270000.0
2009-03-25 18:50:00,4.52996,4.53242,4.52065,4.53237,13520000.0
2009-03-25 18:55:00,4.52848,4.53536,4.51963,4.53392,23250000.0
2009-03-25 19:00:00,4.53519,4.53875,4.52943,4.52943,15750000.0
2009-03-25 19:05:00,4.53582,4.54012,4.52812,4.53534,45400000.0
2009-03-25 19:10:00,4.53385,4.53985,4.5268,4.5307,37140000.0
2009-03-25 19:15:00,4.52856,4.54121,4.52207,4.53688,40130000.0
2009-03-25 19:20:00,4.53122,4.53725,4.52945,4.53691,25500000.0
2009-03-25 19:25:00,4.53137,4.53995,4.52483,4.53668,28140000.0
2009-03-25 19:30:00,4.54431,4.54431,4.52955,4.53528,33770000.0
2009-03-25 19:35:00,4.53509,4.54225,4.52668,4.53527,44650000.0
2009-03-25 19:40:00,4.53435,4.54292,4.53274,4.54262,26260000.0
2009-03-25 19:45:00,4.53891,4.54403,4.53227,4.54351,27010000.0
2009-03-25 19:50:00,4.54248,4.54518,4.53181,4.54333,34140000.0
2009-03-25 19:55:00,4.54287,4.54353,4.53147,4.54353,31510000.0
2009-03-25 20:00:00,4.54188,4.54424,4.5347,4.54272,32260000.0
2009-03-25 20:05:00,4.54215,4.54952,4.53435,4.5481,40540000.0
2009-03-25 20:10:00,4.54278,4.55417,4.53723,4.54607,31140000.0
2009-03-25 20:15:00,4.55296,4.55296,4.53979,4.55277,31140000.0
2009-03-25 20:20:00,4.54579,4.55623,4.54388,4.55172,57390000.0
2009-03-25 20:25:00,4.54827,4.55655,4.54595,4.5531,19130000.0
2009-03-25 20:30:00,4.55412,4.56175,4.54575,4.55113,28510000.0
2009-03-25 20:35:00,4.55257,4.56232,4.55076,4.55587,27000000.0
2009-03-25 20:40:00,4.55789,4.5622,4.55052,4.5622,16130000.0
2009-03-25 20:45:00,4.55884,4.56202,4.55413,4.55786,3750000.0
2009-03-25 20:55:00,4.56239,4.56374,4.55547,4.55734,19900000.0
2009-03-25 21:00:00,4.55772,4.56852,4.55532,4.56465,47250000.0
2009-03-25 21:05:00,4.56128,4.56935,4.55763,4.56331,21000000.0
2009-03-25 21:15:00,4.56272,4.57021,4.55441,4.55491,45750000.0
2009-03-25 21:25:00,4.55624,4.56503,4.55342,4.56044,42380000.0
2009-03-25 21:30:00,4.55457,4.56291,4.55457,4.55994,4130000.0
2009-03-25 21:40:00,4.56134,4.56224,4.5514,4.55755,26250000.0
2009-03-25 21:45:00,4.56119,4.56147,4.55003,4.5561,23250000.0
2009-03-25 21:55:00,4.55584,4.57455,4.55584,4.56547,28520000.0
2009-03-25 22:00:00,4.5748,4.5748,4.54805,4.55626,16510000.0
2009-03-25 22:05:00,4.5572,4.56401,4.54799,4.5578,33000000.0
2009-03-25 22:10:00,4.55597,4.56566,4.55449,4.5599,21000000.0
2009-03-25 22:15:00,4.55732,4.56481,4.55492,4.56057,21000000.0
2009-03-25 22:20:00,4.55484,4.56138,4.55078,4.55805,21000000.0
2009-03-25 22:25:00,4.55825,4.56858,4.55717,4.56142,21000000.0
2009-03-25 22:30:00,4.56002,4.56751,4.55623,4.56255,42000000.0
2009-03-25 22:35:00,4.56089,4.56751,4.55721,4.56327,25500000.0
2009-03-25 22:40:00,4.56067,4.5683,4.55848,4.56234,21000000.0
2009-03-25 22:45:00,4.5655,4.56674,4.5555,4.56459,29250000.0
2009-03-25 23:00:00,4.55559,4.56662,4.55416,4.56051,22500000.0
2009-03-25 23:10:00,4.56112,4.56354,4.55199,4.55915,24000000.0
2009-03-25 23:15:00,4.56117,4.56431,4.55418,4.5609,7500000.0
2009-03-25 23:20:00,4.55882,4.56976,4.55741,4.56353,48000000.0
2009-03-25 23:25:00,4.55512,4.56115,4.5485,4.5557,21750000.0
2009-03-25 23:30:00,4.54772,4.55521,4.54532,4.55097,21000000.0
2009-03-25 23:35:00,4.55395,4.56017,4.54922,4.55707,21000000.0
2009-03-25 23:40:00,4.55149,4.56051,4.54712,4.55627,41260000.0
2009-03-25 23:45:00,4.55027,4.56398,4.55027,4.55669,22500000.0
2009-03-25 23:50:00,4.55247,4.56121,4.54849,4.55607,21000000.0
2009-03-26 00:00:00,4.54752,4.55501,4.54512,4.55077,21000000.0
2009-03-26 00:05:00,4.55389,4.56313,4.5519,4.55605,21000000.0
2009-03-26 00:15:00,4.55392,4.56141,4.55152,4.55717,21000000.0
2009-03-26 00:30:00,4.55382,4.56131,4.54858,4.5554,42000000.0
2009-03-26 00:45:00,4.54742,4.56341,4.54502,4.55554,42000000.0
2009-03-26 01:00:00,4.55382,4.56131,4.55142,4.55707,21000000.0
2009-03-26 01:10:00,4.56082,4.56082,4.55954,4.55954,1500000.0
2009-03-26 01:30:00,4.55492,4.56241,4.54814,4.55497,42000000.0
2009-03-26 01:45:00,4.55402,4.56151,4.55162,4.55727,21000000.0
2009-03-26 02:00:00,4.55501,4.56433,4.55161,4.5558,22500000.0
2009-03-26 02:05:00,4.55836,4.55836,4.5556,4.5556,1500000.0
2009-03-26 02:15:00,4.55486,4.56421,4.55427,4.55757,21000000.0
2009-03-26 02:20:00,4.55347,4.5604,4.54901,4.55706,21000000.0
2009-03-26 02:30:00,4.55462,4.56211,4.54889,4.55602,42000000.0
2009-03-26 02:45:00,4.55442,4.56191,4.55202,4.55767,21000000.0
2009-03-26 02:50:00,4.54041,4.55216,4.53792,4.54631,27000000.0
2009-03-26 03:00:00,4.55004,4.55198,4.54915,4.55132,5250000.0
2009-03-26 03:10:00,4.55453,4.56499,4.55152,4.55842,44250000.0
2009-03-26 03:15:00,4.55562,4.57404,4.55562,4.56917,26250000.0
2009-03-26 03:20:00,4.57137,4.57313,4.57137,4.57313,1500000.0
2009-03-26 03:30:00,4.56702,4.57451,4.56462,4.57027,21000000.0
2009-03-26 03:40:00,4.56692,4.57533,4.56514,4.56946,21000000.0
2009-03-26 03:45:00,4.56742,4.57491,4.56502,4.57067,21000000.0
2009-03-26 04:00:00,4.56752,4.57501,4.56512,4.57077,21000000.0
2009-03-26 04:05:00,4.56715,4.57516,4.56476,4.56941,21000000.0
2009-03-26 04:15:00,4.56932,4.57681,4.56692,4.57257,21000000.0
2009-03-26 04:30:00,4.57264,4.57458,4.57175,4.57392,6000000.0
2009-03-26 04:40:00,4.57226,4.57226,4.56356,4.57189,2630000.0
2009-03-26 04:45:00,4.57508,4.57536,4.56582,4.57442,9000000.0
2009-03-26 05:00:00,4.56952,4.57701,4.56712,4.57277,21000000.0
2009-03-26 05:15:00,4.56712,4.57461,4.56472,4.57037,21000000.0
2009-03-26 05:30:00,4.57244,4.57438,4.57047,4.57047,6000000.0
2009-03-26 05:45:00,4.57244,4.57651,4.56418,4.57015,27750000.0
2009-03-26 06:00:00,4.56942,4.57691,4.56702,4.57267,21000000.0
2009-03-26 06:15:00,4.56972,4.57721,4.56732,4.57297,21000000.0
2009-03-26 06:30:00,4.57414,4.57608,4.57325,4.57542,5250000.0
2009-03-26 06:45:00,4.56772,4.57521,4.56532,4.57097,21000000.0
2009-03-26 07:00:00,4.56782,4.57531,4.56542,4.57107,21000000.0
2009-03-26 07:15:00,4.57576,4.57658,4.56683,4.57592,11250000.0
2009-03-26 07:30:00,4.56712,4.57461,4.56472,4.57037,21000000.0
2009-03-26 07:40:00,4.56611,4.57462,4.56473,4.57007,21000000.0
2009-03-26 07:45:00,4.56935,4.56935,4.55067,4.56057,22500000.0
2009-03-26 07:55:00,4.56051,4.56166,4.55152,4.55717,27000000.0
2009-03-26 08:00:00,4.55892,4.56142,4.55634,4.55996,12750000.0
2009-03-26 08:10:00,4.55298,4.56051,4.54873,4.55713,21000000.0
2009-03-26 08:15:00,4.55339,4.56036,4.54862,4.56036,23250000.0
2009-03-26 08:20:00,4.55297,4.56303,4.55158,4.55564,21000000.0
2009-03-26 08:25:00,4.54997,4.56242,4.54794,4.55723,13160000.0
2009-03-26 08:30:00,4.54782,4.56142,4.54542,4.55607,42000000.0
2009-03-26 08:35:00,4.56871,4.57039,4.5545,4.56512,31500000.0
2009-03-26 08:40:00,4.56209,4.57004,4.55274,4.56377,25500000.0
2009-03-26 08:45:00,4.56484,4.56822,4.5511,4.55927,26250000.0
2009-03-26 08:50:00,4.55577,4.56465,4.55327,4.55327,27000000.0
2009-03-26 08:55:00,4.56251,4.56282,4.55356,4.56073,3760000.0
2009-03-26 09:00:00,4.56275,4.56961,4.55233,4.55374,18420000.0
2009-03-26 09:05:00,4.56201,4.56276,4.55498,4.56061,20640000.0
2009-03-26 09:10:00,4.55278,4.55799,4.54025,4.54479,49520000.0
2009-03-26 09:15:00,4.54561,4.54561,4.53181,4.53879,30000000.0
2009-03-26 09:20:00,4.53636,4.54491,4.53262,4.53992,50270000.0
2009-03-26 09:25:00,4.53728,4.54853,4.53262,4.54551,42760000.0
2009-03-26 09:30:00,4.54427,4.55119,4.53926,4.54647,39400000.0
2009-03-26 09:35:00,4.54645,4.55856,4.5434,4.55101,32250000.0
2009-03-26 09:40:00,4.55304,4.55355,4.53938,4.54904,36390000.0
2009-03-26 09:45:00,4.55187,4.55187,4.53582,4.54795,35640000.0
2009-03-26 09:50:00,4.5495,4.54982,4.53914,4.5399,31140000.0
2009-03-26 09:55:00,4.54769,4.55029,4.53387,4.54542,37160000.0
2009-03-26 10:00:00,4.54107,4.54772,4.53484,4.54237,48050000.0
2009-03-26 10:05:00,4.53364,4.54816,4.53265,4.5415,21400000.0
2009-03-26 10:10:00,4.54088,4.54802,4.53504,4.54409,29630000.0
2009-03-26 10:15:00,4.54366,4.54992,4.53956,4.54613,38260000.0
2009-03-26 10:20:00,4.54589,4.55747,4.53701,4.55156,34150000.0
2009-03-26 10:25:00,4.55589,4.55634,4.54178,4.55073,24780000.0
2009-03-26 10:30:00,4.54976,4.5624,4.54557,4.55677,57060000.0
2009-03-26 10:35:00,4.56088,4.56322,4.54913,4.55678,48030000.0
2009-03-26 10:40:00,4.55836,4.56394,4.55167,4.56272,29290000.0
2009-03-26 10:45:00,4.5561,4.56355,4.54943,4.55837,29650000.0
2009-03-26 10:50:00,4.55919,4.56004,4.5477,4.55464,23640000.0
2009-03-26 10:55:00,4.55924,4.55997,4.54543,4.55118,31900000.0
2009-03-26 11:00:00,4.5564,4.55813,4.5428,4.55516,46520000.0
2009-03-26 11:05:00,4.5516,4.55745,4.54482,4.55572,35650000.0
2009-03-26 11:10:00,4.55448,4.56004,4.54627,4.54904,35280000.0
2009-03-26 11:15:00,4.55459,4.56052,4.54922,4.55848,39030000.0
2009-03-26 11:20:00,4.54877,4.55976,4.54877,4.55735,40170000.0
2009-03-26 11:25:00,4.55619,4.55804,4.54491,4.55282,31900000.0
2009-03-26 11:30:00,4.5574,4.55756,4.5481,4.55487,35650000.0
2009-03-26 11:35:00,4.55451,4.5595,4.54382,4.54972,45810000.0
2009-03-26 11:40:00,4.55461,4.55736,4.54447,4.55701,43160000.0
2009-03-26 11:45:00,4.55651,4.55845,4.54668,4.55381,37170000.0
2009-03-26 11:50:00,4.5577,4.56161,4.54642,4.55048,35640000.0
2009-03-26 11:55:00,4.55658,4.55996,4.54696,4.55837,31890000.0
2009-03-26 12:00:00,4.55431,4.56246,4.55048,4.55866,45040000.0
2009-03-26 12:05:00,4.55215,4.559,4.55167,4.55811,31560000.0
2009-03-26 12:10:00,4.55194,4.56334,4.55021,4.55847,25900000.0
2009-03-26 12:15:00,4.55785,4.56206,4.55025,4.55387,41270000.0
2009-03-26 12:20:00,4.55036,4.56106,4.54989,4.55957,25890000.0
2009-03-26 12:25:00,4.55929,4.56141,4.5531,4.55951,37510000.0
2009-03-26 12:30:00,4.552,4.56389,4.54739,4.55597,46910000.0
2009-03-26 12:35:00,4.5595,4.55969,4.544,4.55202,37920000.0
2009-03-26 12:40:00,4.55621,4.55802,4.54565,4.54565,30770000.0
2009-03-26 12:45:00,4.55566,4.55898,4.54675,4.55309,55150000.0
2009-03-26 12:50:00,4.55711,4.55922,4.54003,4.54858,34150000.0
2009-03-26 12:55:00,4.55375,4.55701,4.54326,4.55573,37890000.0
2009-03-26 13:00:00,4.54756,4.55732,4.54619,4.55645,37150000.0
2009-03-26 13:05:00,4.55225,4.55937,4.54837,4.55215,27030000.0
2009-03-26 13:10:00,4.55807,4.56471,4.54847,4.56409,31150000.0
2009-03-26 13:15:00,4.56426,4.56542,4.55083,4.55147,35270000.0
2009-03-26 13:20:00,4.55429,4.56064,4.54618,4.55591,33410000.0
2009-03-26 13:25:00,4.55464,4.56105,4.54617,4.55725,39410000.0
2009-03-26 13:30:00,4.55539,4.56235,4.5443,4.55394,40900000.0
2009-03-26 13:35:00,4.5546,4.5605,4.54402,4.55418,43510000.0
2009-03-26 13:40:00,4.55639,4.56705,4.5528,4.56098,42770000.0
2009-03-26 13:45:00,4.56575,4.5694,4.55793,4.56321,39400000.0
2009-03-26 13:50:00,4.56661,4.57332,4.5604,4.57177,45410000.0
2009-03-26 13:55:00,4.56875,4.57198,4.5606,4.56997,37910000.0
2009-03-26 14:00:00,4.56891,4.57022,4.55533,4.56002,37530000.0
2009-03-26 14:05:00,4.56041,4.5625,4.54573,4.55568,49930000.0
2009-03-26 14:10:00,4.55484,4.5603,4.54924,4.55561,33020000.0
2009-03-26 14:15:00,4.55891,4.56346,4.55029,4.55702,31140000.0
2009-03-26 14:20:00,4.55133,4.5607,4.54931,4.5607,34140000.0
2009-03-26 14:25:00,4.55444,4.56293,4.54716,4.55498,41640000.0
2009-03-26 14:30:00,4.56081,4.56339,4.55069,4.56203,37540000.0
2009-03-26 14:35:00,4.55812,4.56743,4.55564,4.56171,38280000.0
2009-03-26 14:40:00,4.56717,4.57196,4.55539,4.567,31150000.0
2009-03-26 14:45:00,4.56702,4.56806,4.55525,4.56344,37160000.0
2009-03-26 14:50:00,4.56241,4.56971,4.55573,4.5684,44270000.0
2009-03-26 14:55:00,4.56753,4.56914,4.55686,4.56587,56660000.0
2009-03-26 15:00:00,4.56755,4.56836,4.55561,4.5612,53660000.0
2009-03-26 15:05:00,4.56055,4.56596,4.55065,4.55984,36040000.0
2009-03-26 15:10:00,4.56406,4.56535,4.55161,4.56232,30400000.0
2009-03-26 15:15:00,4.56449,4.56449,4.55346,4.55729,37140000.0
2009-03-26 15:20:00,4.5636,4.56389,4.54996,4.55976,28540000.0
2009-03-26 15:25:00,4.56201,4.56327,4.55312,4.56161,21760000.0
2009-03-26 15:30:00,4.56098,4.56252,4.54937,4.56165,33760000.0
2009-03-26 15:35:00,4.5615,4.56308,4.55089,4.5582,27400000.0
2009-03-26 15:40:00,4.5581,4.55982,4.54793,4.55686,55130000.0
2009-03-26 15:45:00,4.55759,4.56314,4.54698,4.55804,44640000.0
2009-03-26 15:50:00,4.55906,4.56218,4.54799,4.54799,41640000.0
2009-03-26 15:55:00,4.55725,4.56133,4.54687,4.55381,29670000.0
2009-03-26 16:00:00,4.5604,4.5653,4.55055,4.55941,43890000.0
2009-03-26 16:05:00,4.56045,4.56295,4.55257,4.55993,28880000.0
2009-03-26 16:10:00,4.55522,4.56345,4.55157,4.55456,38650000.0
2009-03-26 16:15:00,4.55492,4.56598,4.54832,4.56455,35630000.0
2009-03-26 16:20:00,4.5643,4.56671,4.55264,4.55884,46150000.0
2009-03-26 16:25:00,4.55375,4.56409,4.5491,4.5599,47270000.0
2009-03-26 16:30:00,4.55782,4.56542,4.55327,4.56235,36390000.0
2009-03-26 16:35:00,4.562,4.56426,4.5501,4.55298,28880000.0
2009-03-26 16:40:00,4.56275,4.56275,4.5499,4.55626,36760000.0
2009-03-26 16:45:00,4.5626,4.56375,4.55066,4.55804,28890000.0
2009-03-26 16:50:00,4.55895,4.56465,4.55369,4.56465,32270000.0
2009-03-26 16:55:00,4.56005,4.5697,4.55337,4.56222,40900000.0
2009-03-26 17:00:00,4.56539,4.56605,4.5505,4.55636,53660000.0
2009-03-26 17:05:00,4.5611,4.56435,4.55303,4.56012,37140000.0
2009-03-26 17:10:00,4.55884,4.56171,4.54899,4.55045,15000000.0
2009-03-26 17:15:00,4.55632,4.56414,4.54575,4.55005,45390000.0
2009-03-26 17:20:00,4.55329,4.55919,4.54491,4.55759,29290000.0
2009-03-26 17:25:00,4.5575,4.55969,4.54783,4.55717,27380000.0
2009-03-26 17:30:00,4.5585,4.56135,4.54876,4.5541,33390000.0
2009-03-26 17:35:00,4.55423,4.56224,4.55071,4.56017,33770000.0
2009-03-26 17:40:00,4.55448,4.56399,4.54985,4.56019,42020000.0
2009-03-26 17:45:00,4.55732,4.56331,4.54849,4.55723,45780000.0
2009-03-26 17:50:00,4.55629,4.56061,4.54809,4.55867,34160000.0
2009-03-26 17:55:00,4.55095,4.56113,4.55095,4.55724,27010000.0
2009-03-26 18:00:00,4.55744,4.56,4.54616,4.54995,38630000.0
2009-03-26 18:05:00,4.55277,4.55631,4.5436,4.55366,37140000.0
2009-03-26 18:10:00,4.54986,4.55759,4.54587,4.55697,30390000.0
2009-03-26 18:15:00,4.55697,4.56144,4.54746,4.55195,46900000.0
2009-03-26 18:20:00,4.55405,4.56006,4.54699,4.55699,33400000.0
2009-03-26 18:25:00,4.5575,4.55904,4.54812,4.55393,48040000.0
2009-03-26 18:30:00,4.55228,4.55807,4.54423,4.54893,48400000.0
2009-03-26 18:35:00,4.55324,4.55746,4.54373,4.55598,36030000.0
2009-03-26 18:40:00,4.55614,4.55666,4.54043,4.54424,29650000.0
2009-03-26 18:45:00,4.55461,4.55598,4.54409,4.55532,30030000.0
2009-03-26 18:50:00,4.55269,4.55553,4.54113,4.54709,33750000.0
2009-03-26 18:55:00,4.55032,4.55632,4.54551,4.55632,33780000.0
2009-03-26 19:00:00,4.55794,4.55794,4.54477,4.55467,27030000.0
2009-03-26 19:05:00,4.55389,4.56066,4.5461,4.5552,42770000.0
2009-03-26 19:10:00,4.5538,4.55658,4.54263,4.54928,39390000.0
2009-03-26 19:15:00,4.54761,4.55735,4.54351,4.55611,36010000.0
2009-03-26 19:20:00,4.55103,4.55716,4.54851,4.55413,25510000.0
2009-03-26 19:25:00,4.55088,4.55531,4.54541,4.55515,25880000.0
2009-03-26 19:30:00,4.55581,4.55859,4.54373,4.55049,35650000.0
2009-03-26 19:35:00,4.5452,4.55496,4.54418,4.54982,47650000.0
2009-03-26 19:40:00,4.54933,4.55513,4.54183,4.55468,19890000.0
2009-03-26 19:45:00,4.54998,4.55689,4.54451,4.55087,23260000.0
2009-03-26 19:50:00,4.55347,4.55583,4.54495,4.55526,31140000.0
2009-03-26 19:55:00,4.55357,4.5575,4.54381,4.55585,24020000.0
2009-03-26 20:00:00,4.55332,4.55626,4.5465,4.54994,28510000.0
2009-03-26 20:05:00,4.54992,4.55405,4.54335,4.55165,37130000.0
2009-03-26 20:10:00,4.54956,4.55354,4.54361,4.54912,25900000.0
2009-03-26 20:15:00,4.55437,4.55437,4.54448,4.54448,20640000.0
2009-03-26 20:20:00,4.54808,4.55789,4.54447,4.54597,55150000.0
2009-03-26 20:25:00,4.54797,4.554,4.54422,4.55304,21760000.0
2009-03-26 20:30:00,4.55418,4.55711,4.54486,4.54486,24010000.0
2009-03-26 20:35:00,4.54875,4.56182,4.54367,4.55318,54780000.0
2009-03-26 20:40:00,4.55757,4.5614,4.54803,4.55897,30760000.0
2009-03-26 20:45:00,4.55513,4.55928,4.54492,4.55265,26640000.0
2009-03-26 20:50:00,4.55793,4.56098,4.54811,4.54966,23270000.0
2009-03-26 20:55:00,4.55253,4.5578,4.54318,4.556,22510000.0
2009-03-26 21:00:00,4.55657,4.55816,4.54413,4.55382,23270000.0
2009-03-26 21:05:00,4.55612,4.55836,4.54631,4.55471,26640000.0
2009-03-26 21:10:00,4.55614,4.55724,4.54495,4.55144,37520000.0
2009-03-26 21:15:00,4.55591,4.5576,4.5461,4.55626,22510000.0
2009-03-26 21:20:00,4.55126,4.55954,4.54809,4.55621,23280000.0
2009-03-26 21:25:00,4.55269,4.55749,4.54412,4.55133,30030000.0
2009-03-26 21:30:00,4.55421,4.5552,4.54186,4.54186,23260000.0
2009-03-26 21:35:00,4.55044,4.55507,4.54627,4.54638,25880000.0
2009-03-26 21:40:00,4.55014,4.55548,4.54258,4.54912,43530000.0
2009-03-26 21:45:00,4.55505,4.55505,4.54178,4.55242,25150000.0
2009-03-26 21:50:00,4.55321,4.55453,4.54074,4.55272,22160000.0
2009-03-26 21:55:00,4.55072,4.55616,4.5431,4.54494,34890000.0
2009-03-26 22:00:00,4.55307,4.55462,4.54764,4.55229,19530000.0
2009-03-26 22:10:00,4.5514,4.55366,4.54853,4.55354,16510000.0
2009-03-26 22:15:00,4.55519,4.55686,4.55519,4.55686,1500000.0
2009-03-26 22:30:00,4.55089,4.55471,4.54173,4.54949,22500000.0
2009-03-26 22:45:00,4.54952,4.55701,4.54712,4.55277,21000000.0
2009-03-26 23:00:00,4.54752,4.55501,4.54262,4.54916,63000000.0
2009-03-26 23:05:00,4.54399,4.55162,4.53939,4.54905,21000000.0
2009-03-26 23:15:00,4.54967,4.55345,4.54386,4.54802,27750000.0
2009-03-26 23:20:00,4.54753,4.55309,4.54075,4.54832,21750000.0
2009-03-26 23:30:00,4.54642,4.55391,4.54402,4.54967,21000000.0
2009-03-26 23:40:00,4.54523,4.5523,4.53988,4.54899,46890000.0
2009-03-26 23:45:00,4.54632,4.55168,4.54632,4.55141,6000000.0
2009-03-26 23:55:00,4.5498,4.55236,4.54747,4.55236,6000000.0
2009-03-27 00:00:00,4.55189,4.55607,4.54427,4.54798,22500000.0
2009-03-27 00:15:00,4.54682,4.55431,4.54442,4.55007,21000000.0
2009-03-27 00:30:00,4.54552,4.55301,4.54312,4.54877,21000000.0
2009-03-27 00:35:00,4.54631,4.55308,4.54153,4.54762,21000000.0
2009-03-27 00:40:00,4.54344,4.55366,4.54344,4.54991,3750000.0
2009-03-27 00:45:00,4.55039,4.55039,4.55039,4.55039,750000.0
2009-03-27 01:00:00,4.54612,4.55361,4.54372,4.54937,21000000.0
2009-03-27 01:05:00,4.54599,4.55592,4.54387,4.54885,21000000.0
2009-03-27 01:15:00,4.55054,4.55248,4.54965,4.55182,5250000.0
2009-03-27 01:25:00,4.54512,4.55261,4.54272,4.54837,19890000.0
2009-03-27 01:30:00,4.54747,4.55454,4.54695,4.54968,9750000.0
2009-03-27 01:35:00,4.54524,4.55518,4.54329,4.54959,42000000.0
2009-03-27 01:40:00,4.54642,4.55391,4.54402,4.54967,21000000.0
2009-03-27 01:45:00,4.55056,4.55367,4.54353,4.54787,25500000.0
2009-03-27 01:50:00,4.55259,4.55259,4.55259,4.55259,750000.0
2009-03-27 02:10:00,4.54832,4.5529,4.54155,4.55129,36010000.0
2009-03-27 02:15:00,4.54847,4.55481,4.54176,4.55316,31890000.0
2009-03-27 02:20:00,4.54882,4.55402,4.54563,4.55236,24760000.0
2009-03-27 02:25:00,4.54855,4.55576,4.54279,4.54903,43540000.0
2009-03-27 02:30:00,4.55285,4.55447,4.54288,4.55316,28900000.0
2009-03-27 02:35:00,4.55234,4.55469,4.54124,4.55245,31130000.0
2009-03-27 02:40:00,4.54879,4.55531,4.54286,4.54927,49900000.0
2009-03-27 02:45:00,4.54989,4.55499,4.54445,4.55334,33010000.0
2009-03-27 02:50:00,4.55205,4.55832,4.5437,4.54929,46130000.0
2009-03-27 02:55:00,4.55337,4.55562,4.54267,4.55362,32630000.0
2009-03-27 03:00:00,4.54833,4.55427,4.54241,4.55224,36010000.0
2009-03-27 03:05:00,4.55438,4.55708,4.54257,4.54632,55550000.0
2009-03-27 03:10:00,4.55414,4.55715,4.54182,4.55079,47650000.0
2009-03-27 03:15:00,4.55464,4.55637,4.54319,4.55621,24770000.0
2009-03-27 03:20:00,4.54956,4.55639,4.54318,4.55277,34130000.0
2009-03-27 03:25:00,4.54579,4.55768,4.54425,4.55404,52130000.0
2009-03-27 03:30:00,4.55279,4.558,4.54409,4.55211,34130000.0
2009-03-27 03:35:00,4.55394,4.55402,4.54359,4.54802,32270000.0
2009-03-27 03:40:00,4.55244,4.55582,4.54565,4.55128,51770000.0
2009-03-27 03:45:00,4.55344,4.55534,4.54437,4.55241,33020000.0
2009-03-27 03:50:00,4.55139,4.55551,4.54434,4.54458,31900000.0
2009-03-27 03:55:00,4.55235,4.55833,4.54513,4.5538,45010000.0
2009-03-27 04:00:00,4.54699,4.55857,4.54298,4.55416,28890000.0
2009-03-27 04:05:00,4.55405,4.55704,4.54636,4.5518,17260000.0
2009-03-27 04:10:00,4.54943,4.55622,4.54441,4.5505,43520000.0
2009-03-27 04:15:00,4.54899,4.55431,4.54242,4.54575,45380000.0
2009-03-27 04:20:00,4.55176,4.55645,4.54307,4.54845,44630000.0
2009-03-27 04:25:00,4.54931,4.55685,4.54322,4.54985,36750000.0
2009-03-27 04:30:00,4.5517,4.55451,4.54171,4.55251,56270000.0
2009-03-27 04:35:00,4.54999,4.55437,4.54181,4.54955,32640000.0
2009-03-27 04:40:00,4.548,4.55494,4.54165,4.5529,34150000.0
2009-03-27 04:45:00,4.55596,4.55596,4.54383,4.55274,36020000.0
2009-03-27 04:50:00,4.54829,4.55631,4.54496,4.5501,23640000.0
2009-03-27 04:55:00,4.55315,4.55637,4.54414,4.55511,55910000.0
2009-03-27 05:00:00,4.55403,4.55698,4.54386,4.55252,27750000.0
2009-03-27 05:05:00,4.54955,4.55648,4.54236,4.54799,40520000.0
2009-03-27 05:10:00,4.55224,4.55566,4.54442,4.54995,51400000.0
2009-03-27 05:15:00,4.55432,4.55488,4.54448,4.55364,23630000.0
2009-03-27 05:20:00,4.54974,4.5562,4.54276,4.55359,45390000.0
2009-03-27 05:25:00,4.54779,4.5571,4.54573,4.54916,26640000.0
2009-03-27 05:30:00,4.54587,4.55761,4.54368,4.54859,28150000.0
2009-03-27 05:35:00,4.54908,4.55854,4.54494,4.54905,37150000.0
2009-03-27 05:40:00,4.55358,4.55465,4.54626,4.55394,36770000.0
2009-03-27 05:45:00,4.55277,4.55626,4.54338,4.54979,53270000.0
2009-03-27 05:50:00,4.54857,4.55902,4.54533,4.54974,29260000.0
2009-03-27 05:55:00,4.54991,4.55631,4.54279,4.55064,27760000.0
2009-03-27 06:00:00,4.55066,4.55461,4.54266,4.54869,30750000.0
2009-03-27 06:05:00,4.54907,4.55962,4.54287,4.55317,59650000.0
2009-03-27 06:10:00,4.55059,4.55781,4.54038,4.55357,43150000.0
2009-03-27 06:15:00,4.5542,4.55602,4.54182,4.54934,46900000.0
2009-03-27 06:20:00,4.55296,4.55929,4.54396,4.54928,30390000.0
2009-03-27 06:25:00,4.54787,4.55511,4.54304,4.55458,28880000.0
2009-03-27 06:30:00,4.55515,4.55811,4.54501,4.5523,38250000.0
2009-03-27 06:35:00,4.55209,4.55682,4.54693,4.552,17630000.0
2009-03-27 06:40:00,4.54817,4.55611,4.54223,4.5502,44290000.0
2009-03-27 06:45:00,4.55455,4.5562,4.54428,4.5562,27380000.0
2009-03-27 06:50:00,4.55391,4.5566,4.54587,4.54967,25510000.0
2009-03-27 06:55:00,4.55619,4.55729,4.54528,4.55179,38630000.0
2009-03-27 07:00:00,4.55436,4.55874,4.54336,4.55487,46520000.0
2009-03-27 07:05:00,4.55195,4.55545,4.54439,4.55259,18380000.0
2009-03-27 07:10:00,4.55466,4.55736,4.54841,4.55149,30750000.0
2009-03-27 07:15:00,4.55717,4.55717,4.54652,4.55102,42380000.0
2009-03-27 07:20:00,4.55397,4.55963,4.54818,4.55021,28130000.0
2009-03-27 07:25:00,4.55486,4.55696,4.54765,4.55294,43890000.0
2009-03-27 07:30:00,4.55111,4.55874,4.54619,4.55246,42020000.0
2009-03-27 07:35:00,4.55105,4.55672,4.54533,4.55367,22140000.0
2009-03-27 07:40:00,4.55022,4.55996,4.54582,4.55552,58880000.0
2009-03-27 07:45:00,4.55416,4.55641,4.54559,4.55374,45790000.0
2009-03-27 07:50:00,4.55629,4.5568,4.54693,4.55558,26640000.0
2009-03-27 07:55:00,4.55647,4.55744,4.54635,4.55744,22880000.0
2009-03-27 08:00:00,4.55418,4.56261,4.5467,4.55899,41270000.0
2009-03-27 08:05:00,4.55863,4.5716,4.55476,4.56252,39770000.0
2009-03-27 08:10:00,4.55719,4.56877,4.55336,4.5602,54400000.0
2009-03-27 08:15:00,4.56428,4.56528,4.55521,4.5622,25520000.0
2009-03-27 08:20:00,4.55869,4.56519,4.55202,4.55202,27770000.0
2009-03-27 08:25:00,4.55672,4.56442,4.55249,4.56197,40130000.0
2009-03-27 08:30:00,4.5624,4.56548,4.55273,4.55866,38640000.0
2009-03-27 08:35:00,4.56026,4.56482,4.55276,4.55824,25140000.0
2009-03-27 08:40:00,4.56102,4.5645,4.55211,4.55899,43520000.0
2009-03-27 08:45:00,4.55851,4.56422,4.55253,4.56014,43140000.0
2009-03-27 08:50:00,4.56331,4.56645,4.55153,4.56259,44670000.0
2009-03-27 08:55:00,4.5649,4.56594,4.5557,4.56314,27380000.0
2009-03-27 09:00:00,4.56261,4.56899,4.55189,4.56172,24010000.0
2009-03-27 09:05:00,4.56285,4.56636,4.55807,4.56235,21770000.0
2009-03-27 09:10:00,4.55332,4.56709,4.55332,4.56101,35290000.0
2009-03-27 09:15:00,4.56092,4.56583,4.55302,4.55395,39020000.0
2009-03-27 09:20:00,4.55619,4.56794,4.55207,4.56351,54770000.0
2009-03-27 09:25:00,4.55494,4.57364,4.55366,4.57102,42020000.0
2009-03-27 09:30:00,4.56824,4.57388,4.56052,4.5675,40140000.0
2009-03-27 09:35:00,4.56058,4.57195,4.55737,4.56981,42780000.0
2009-03-27 09:40:00,4.57183,4.57353,4.56076,4.57119,37900000.0
2009-03-27 09:45:00,4.57275,4.57493,4.56146,4.57396,42410000.0
2009-03-27 09:50:00,4.56676,4.57421,4.5626,4.56419,48790000.0
2009-03-27 09:55:00,4.57177,4.57324,4.55918,4.57086,38270000.0
2009-03-27 10:00:00,4.56979,4.57572,4.55783,4.5629,49920000.0
2009-03-27 10:05:00,4.56792,4.56845,4.55512,4.56719,23260000.0
2009-03-27 10:10:00,4.56202,4.56819,4.55477,4.56355,31510000.0
2009-03-27 10:15:00,4.56582,4.57286,4.55999,4.56909,33390000.0
2009-03-27 10:20:00,4.56234,4.57212,4.55891,4.56757,56300000.0
2009-03-27 10:25:00,4.56707,4.57067,4.55902,4.55902,28890000.0
2009-03-27 10:30:00,4.56473,4.57092,4.55789,4.56708,55540000.0
2009-03-27 10:35:00,4.56987,4.57386,4.56009,4.56646,45780000.0
2009-03-27 10:40:00,4.57094,4.57803,4.56438,4.57543,32660000.0
2009-03-27 10:45:00,4.57118,4.58763,4.57,4.58491,29280000.0
2009-03-27 10:50:00,4.58116,4.58834,4.57015,4.57973,29290000.0
2009-03-27 10:55:00,4.58371,4.58625,4.57231,4.57726,32650000.0
2009-03-27 11:00:00,4.58575,4.58663,4.56787,4.58032,44300000.0
2009-03-27 11:05:00,4.57623,4.58235,4.56943,4.58078,31900000.0
2009-03-27 11:10:00,4.57989,4.58435,4.57212,4.57212,35270000.0
2009-03-27 11:15:00,4.58087,4.58663,4.57369,4.58287,39770000.0
2009-03-27 11:20:00,4.57449,4.58584,4.57449,4.58196,41650000.0
2009-03-27 11:25:00,4.58173,4.58545,4.5711,4.57979,32650000.0
2009-03-27 11:30:00,4.58506,4.58876,4.57794,4.58731,35650000.0
2009-03-27 11:35:00,4.58472,4.59034,4.57357,4.57756,49560000.0
2009-03-27 11:40:00,4.5814,4.58618,4.5688,4.58143,46890000.0
2009-03-27 11:45:00,4.57975,4.58253,4.56941,4.57235,36400000.0
2009-03-27 11:50:00,4.57984,4.58428,4.57397,4.57818,33030000.0
2009-03-27 11:55:00,4.58142,4.58432,4.57305,4.57885,32260000.0
2009-03-27 12:00:00,4.57737,4.58284,4.5722,4.57973,46530000.0
2009-03-27 12:05:00,4.57824,4.58039,4.57095,4.57899,36380000.0
2009-03-27 12:10:00,4.57351,4.58656,4.57123,4.58573,32260000.0
2009-03-27 12:15:00,4.58646,4.58881,4.57664,4.58668,40520000.0
2009-03-27 12:20:00,4.58844,4.59458,4.57873,4.59122,37160000.0
2009-03-27 12:25:00,4.58905,4.59113,4.58082,4.58819,36770000.0
2009-03-27 12:30:00,4.57829,4.58863,4.57723,4.58533,46160000.0
2009-03-27 12:35:00,4.58696,4.58738,4.57007,4.57832,39020000.0
2009-03-27 12:40:00,4.58273,4.5874,4.57323,4.5785,39760000.0
2009-03-27 12:45:00,4.57991,4.58339,4.57241,4.57716,54430000.0
2009-03-27 12:50:00,4.58182,4.58708,4.57235,4.57618,34520000.0
2009-03-27 12:55:00,4.58278,4.59086,4.57493,4.58711,32270000.0
2009-03-27 13:00:00,4.57985,4.58852,4.5761,4.58631,42020000.0
2009-03-27 13:05:00,4.58402,4.58991,4.57509,4.58934,31890000.0
2009-03-27 13:10:00,4.58757,4.58929,4.5762,4.58536,31890000.0
2009-03-27 13:15:00,4.58805,4.5893,4.5749,4.57666,33390000.0
2009-03-27 13:20:00,4.5802,4.58723,4.57527,4.58723,34900000.0
2009-03-27 13:25:00,4.58328,4.58826,4.57634,4.5857,40520000.0
2009-03-27 13:30:00,4.58454,4.58907,4.57581,4.58375,50300000.0
2009-03-27 13:35:00,4.58433,4.5893,4.57463,4.58696,53650000.0
2009-03-27 13:40:00,4.58582,4.59063,4.57888,4.58579,43520000.0
2009-03-27 13:45:00,4.59175,4.60002,4.58321,4.59245,37910000.0
2009-03-27 13:50:00,4.59651,4.60826,4.59174,4.60716,46150000.0
2009-03-27 13:55:00,4.60664,4.61613,4.60087,4.60616,35650000.0
2009-03-27 14:00:00,4.61608,4.6165,4.6018,4.60689,34900000.0
2009-03-27 14:05:00,4.60974,4.61218,4.59686,4.6058,56640000.0
2009-03-27 14:10:00,4.60831,4.61434,4.60273,4.60779,33400000.0
2009-03-27 14:15:00,4.61209,4.62085,4.60384,4.62069,31510000.0
2009-03-27 14:20:00,4.62247,4.63483,4.61537,4.63483,37510000.0
2009-03-27 14:25:00,4.63012,4.64182,4.62474,4.63013,39040000.0
2009-03-27 14:30:00,4.63503,4.63562,4.62136,4.62454,43500000.0
2009-03-27 14:35:00,4.62107,4.6327,4.61912,4.6289,36020000.0
2009-03-27 14:40:00,4.63073,4.63303,4.61854,4.6304,36390000.0
2009-03-27 14:45:00,4.62212,4.63,4.61471,4.62605,35660000.0
2009-03-27 14:50:00,4.62392,4.6311,4.61575,4.62788,44270000.0
2009-03-27 14:55:00,4.63048,4.63705,4.6225,4.63684,55180000.0
2009-03-27 15:00:00,4.63792,4.63893,4.62517,4.63424,51760000.0
2009-03-27 15:05:00,4.63776,4.64282,4.63052,4.63869,37890000.0
2009-03-27 15:10:00,4.63845,4.64751,4.63185,4.64334,24390000.0
2009-03-27 15:15:00,4.64546,4.65307,4.63535,4.65257,34520000.0
2009-03-27 15:20:00,4.64919,4.65528,4.64467,4.65178,30400000.0
2009-03-27 15:25:00,4.65276,4.65627,4.64309,4.65206,37900000.0
2009-03-27 15:30:00,4.65158,4.66136,4.64365,4.64975,31520000.0
2009-03-27 15:35:00,4.65634,4.66103,4.64784,4.65584,27030000.0
2009-03-27 15:40:00,4.65267,4.65644,4.63686,4.64792,57400000.0
2009-03-27 15:45:00,4.65175,4.65261,4.64092,4.65015,43530000.0
2009-03-27 15:50:00,4.64928,4.65341,4.63908,4.63908,40910000.0
2009-03-27 15:55:00,4.64484,4.65199,4.63627,4.64311,32260000.0
2009-03-27 16:00:00,4.65209,4.65801,4.63754,4.65334,44260000.0
2009-03-27 16:05:00,4.65409,4.66085,4.64617,4.65843,22150000.0
2009-03-27 16:10:00,4.65268,4.66049,4.64541,4.64541,39780000.0
2009-03-27 16:15:00,4.65578,4.65686,4.64495,4.65097,34530000.0
2009-03-27 16:20:00,4.65187,4.65194,4.63636,4.64669,44660000.0
2009-03-27 16:25:00,4.64057,4.65023,4.63723,4.64134,46520000.0
2009-03-27 16:30:00,4.64641,4.64816,4.6369,4.64142,40130000.0
2009-03-27 16:35:00,4.64445,4.64726,4.62737,4.636,28140000.0
2009-03-27 16:40:00,4.63886,4.64192,4.62879,4.63303,35650000.0
2009-03-27 16:45:00,4.63702,4.63823,4.6241,4.62697,43520000.0
2009-03-27 16:50:00,4.62735,4.6353,4.61599,4.62523,30390000.0
2009-03-27 16:55:00,4.61743,4.62523,4.60663,4.62214,43130000.0
2009-03-27 17:00:00,4.6256,4.62964,4.61261,4.61824,52160000.0
2009-03-27 17:05:00,4.61883,4.62962,4.61876,4.62206,39400000.0
2009-03-27 17:10:00,4.62862,4.62927,4.61562,4.6255,33380000.0
2009-03-27 17:15:00,4.62228,4.63182,4.61764,4.62105,45770000.0
2009-03-27 17:20:00,4.62085,4.63094,4.6199,4.62747,30400000.0
2009-03-27 17:25:00,4.62615,4.6275,4.61424,4.62287,30010000.0
2009-03-27 17:30:00,4.62641,4.63376,4.61628,4.62699,36020000.0
2009-03-27 17:35:00,4.62863,4.63727,4.62314,4.63365,34140000.0
2009-03-27 17:40:00,4.62803,4.6389,4.6215,4.63367,43130000.0
2009-03-27 17:45:00,4.62947,4.635,4.62286,4.63154,46150000.0
2009-03-27 17:50:00,4.63002,4.64024,4.62531,4.6387,32260000.0
2009-03-27 17:55:00,4.6302,4.64056,4.63019,4.63825,27380000.0
2009-03-27 18:00:00,4.63926,4.64321,4.62853,4.62903,39020000.0
2009-03-27 18:05:00,4.63722,4.64106,4.62713,4.63871,36400000.0
2009-03-27 18:10:00,4.6399,4.64292,4.63054,4.63966,31150000.0
2009-03-27 18:15:00,4.64226,4.64226,4.62812,4.63997,45770000.0
2009-03-27 18:20:00,4.63499,4.64147,4.62793,4.63986,28890000.0
2009-03-27 18:25:00,4.64069,4.6485,4.63124,4.64154,49530000.0
2009-03-27 18:30:00,4.64546,4.65456,4.63632,4.64692,50650000.0
2009-03-27 18:35:00,4.65052,4.65442,4.64054,4.65187,35640000.0
2009-03-27 18:40:00,4.65375,4.6597,4.64334,4.64334,27770000.0
2009-03-27 18:45:00,4.65376,4.65598,4.64416,4.65316,28530000.0
2009-03-27 18:50:00,4.64702,4.65426,4.64115,4.64797,32640000.0
2009-03-27 18:55:00,4.64805,4.66251,4.64526,4.65922,33020000.0
2009-03-27 19:00:00,4.65918,4.66148,4.64846,4.65787,28520000.0
2009-03-27 19:05:00,4.65473,4.65988,4.6469,4.65796,44640000.0
2009-03-27 19:10:00,4.65297,4.65918,4.6418,4.64877,36420000.0
2009-03-27 19:15:00,4.65279,4.66282,4.64521,4.65403,31890000.0
2009-03-27 19:20:00,4.64955,4.65649,4.64359,4.65481,27390000.0
2009-03-27 19:25:00,4.64804,4.65459,4.64315,4.65192,28520000.0
2009-03-27 19:30:00,4.65335,4.654,4.64347,4.64789,32640000.0
2009-03-27 19:35:00,4.64768,4.65285,4.64052,4.64858,43520000.0
2009-03-27 19:40:00,4.64771,4.65706,4.64255,4.65646,31140000.0
2009-03-27 19:45:00,4.65337,4.65829,4.64702,4.65708,32290000.0
2009-03-27 19:50:00,4.65621,4.65746,4.64659,4.65746,35290000.0
2009-03-27 19:55:00,4.65654,4.6571,4.64701,4.6571,25880000.0
2009-03-27 20:00:00,4.65554,4.65839,4.64826,4.65631,31140000.0
2009-03-27 20:05:00,4.65424,4.65749,4.6451,4.65672,33400000.0
2009-03-27 20:10:00,4.65671,4.65736,4.64712,4.65262,16510000.0
2009-03-27 20:15:00,4.65858,4.65858,4.64902,4.64902,33010000.0
2009-03-27 20:20:00,4.64911,4.65742,4.64422,4.65184,56280000.0
2009-03-27 20:25:00,4.65693,4.65805,4.64632,4.64972,30780000.0
2009-03-27 20:30:00,4.65634,4.66384,4.6485,4.64976,29260000.0
2009-03-27 20:35:00,4.65057,4.66339,4.64689,4.6589,57390000.0
2009-03-27 20:40:00,4.66198,4.66416,4.65255,4.66348,31130000.0
2009-03-27 20:45:00,4.66242,4.6647,4.65381,4.66341,22910000.0
2009-03-27 20:50:00,4.6612,4.66392,4.65677,4.65677,26260000.0
2009-03-27 20:55:00,4.65943,4.68251,4.65841,4.6751,34520000.0
2009-03-27 21:00:00,4.68021,4.68221,4.67094,4.67642,24760000.0
2009-03-27 21:05:00,4.66345,4.67396,4.65627,4.67291,29270000.0
2009-03-27 21:10:00,4.67121,4.67232,4.66114,4.6685,24010000.0
2009-03-27 21:15:00,4.66692,4.67383,4.66452,4.66775,22130000.0
2009-03-27 21:20:00,4.6673,4.67063,4.65824,4.67059,27750000.0
2009-03-27 21:30:00,4.66494,4.67501,4.66216,4.668,55500000.0
2009-03-27 21:40:00,4.6663,4.6796,4.65996,4.67654,40500000.0
2009-03-27 21:45:00,4.67594,4.67867,4.66304,4.66308,26250000.0
2009-03-27 21:50:00,4.66854,4.67284,4.65669,4.66566,33000000.0
2009-03-27 21:55:00,4.66911,4.67088,4.65913,4.66244,17650000.0
2009-03-27 22:00:00,4.66395,4.67142,4.65627,4.66491,25510000.0
2009-03-27 22:10:00,4.66382,4.67285,4.66104,4.66497,21000000.0
2009-03-27 22:15:00,4.66603,4.67251,4.66078,4.66569,22500000.0
2009-03-27 22:20:00,4.66426,4.67214,4.65892,4.66448,48000000.0
2009-03-27 22:25:00,4.66277,4.67236,4.66018,4.66652,21000000.0
2009-03-27 22:30:00,4.66302,4.67051,4.66062,4.66627,21000000.0
2009-03-27 22:35:00,4.66888,4.67746,4.65703,4.67422,30000000.0
2009-03-27 22:40:00,4.67947,4.68402,4.66741,4.67471,47630000.0
2009-03-27 22:45:00,4.6728,4.67621,4.6651,4.67129,25500000.0
2009-03-27 22:50:00,4.66627,4.6721,4.66187,4.6696,21000000.0
2009-03-27 22:55:00,4.67759,4.68514,4.67085,4.67644,30770000.0
2009-03-29 23:20:00,4.66222,4.66971,4.65982,4.66547,21000000.0
2009-03-29 23:30:00,4.66732,4.67544,4.66305,4.66869,48750000.0
2009-03-29 23:40:00,4.66615,4.67314,4.66278,4.66958,21000000.0
2009-03-29 23:45:00,4.66602,4.67351,4.66362,4.66927,21000000.0
2009-03-29 23:55:00,4.66696,4.67542,4.66485,4.66938,21000000.0
2009-03-30 00:00:00,4.66609,4.67704,4.6619,4.67047,42000000.0
2009-03-30 00:05:00,4.66712,4.6776,4.66578,4.67085,21000000.0
2009-03-30 00:15:00,4.66961,4.67847,4.66903,4.67176,21000000.0
2009-03-30 00:25:00,4.66763,4.67674,4.66454,4.67108,21000000.0
2009-03-30 00:30:00,4.66968,4.67532,4.66524,4.67153,22500000.0
2009-03-30 00:35:00,4.66795,4.67609,4.66672,4.67109,21000000.0
2009-03-30 00:40:00,4.6691,4.67287,4.66532,4.66789,12000000.0
2009-03-30 00:45:00,4.67149,4.67149,4.67107,4.67107,1500000.0
2009-03-30 00:55:00,4.66713,4.67447,4.66243,4.67107,42000000.0
2009-03-30 01:00:00,4.66985,4.67499,4.66985,4.67499,1500000.0
2009-03-30 01:05:00,4.66865,4.67974,4.66575,4.67163,21000000.0
2009-03-30 01:10:00,4.66802,4.6765,4.66674,4.67182,20630000.0
2009-03-30 01:15:00,4.66944,4.67138,4.66855,4.67072,5250000.0
2009-03-30 01:25:00,4.66869,4.67747,4.66643,4.66919,21000000.0
2009-03-30 01:30:00,4.66747,4.67326,4.66225,4.67046,22500000.0
2009-03-30 01:35:00,4.66372,4.67278,4.66087,4.66861,21000000.0
2009-03-30 01:40:00,4.66744,4.67562,4.66519,4.67034,21000000.0
2009-03-30 01:45:00,4.66812,4.67561,4.66353,4.66706,29250000.0
2009-03-30 01:50:00,4.66686,4.6738,4.66249,4.67023,21000000.0
2009-03-30 01:55:00,4.66529,4.67225,4.66025,4.66748,22500000.0
2009-03-30 02:15:00,4.66807,4.67231,4.66242,4.66482,19890000.0
2009-03-30 02:25:00,4.66963,4.67662,4.66575,4.66854,20630000.0
2009-03-30 02:30:00,4.67097,4.67521,4.65749,4.66377,40890000.0
2009-03-30 02:40:00,4.66697,4.66993,4.65891,4.66221,20630000.0
2009-03-30 02:45:00,4.66877,4.67301,4.66312,4.66552,20260000.0
2009-03-30 03:00:00,4.66847,4.67347,4.66282,4.66731,40890000.0
2009-03-30 03:05:00,4.67035,4.6729,4.66334,4.6729,4880000.0
2009-03-30 03:15:00,4.66997,4.67421,4.66432,4.66672,20630000.0
2009-03-30 03:20:00,4.66953,4.67201,4.66212,4.66452,25500000.0
2009-03-30 03:30:00,4.67006,4.67354,4.66196,4.66413,22130000.0
2009-03-30 03:45:00,4.66837,4.67261,4.65943,4.66365,41260000.0
2009-03-30 04:00:00,4.67216,4.67216,4.66766,4.66997,6000000.0
2009-03-30 04:10:00,4.66033,4.67211,4.65866,4.66462,27000000.0
2009-03-30 04:15:00,4.66647,4.67458,4.66082,4.67396,37130000.0
2009-03-30 04:20:00,4.67526,4.67973,4.66905,4.67924,20250000.0
2009-03-30 04:25:00,4.67397,4.67875,4.66762,4.67768,23250000.0
2009-03-30 04:30:00,4.67886,4.67886,4.67436,4.67667,6000000.0
2009-03-30 04:35:00,4.67874,4.67924,4.67874,4.67924,1500000.0
2009-03-30 04:40:00,4.6779,4.67943,4.67153,4.67544,12750000.0
2009-03-30 04:45:00,4.6714,4.67731,4.66367,4.6703,39020000.0
2009-03-30 04:50:00,4.66864,4.67471,4.66864,4.67471,5250000.0
2009-03-30 04:55:00,4.67247,4.67653,4.66782,4.67023,12380000.0
2009-03-30 05:00:00,4.67359,4.67506,4.66968,4.67496,9400000.0
2009-03-30 05:05:00,4.66949,4.67585,4.66947,4.66947,7880000.0
2009-03-30 05:15:00,4.67117,4.67541,4.66552,4.67451,25520000.0
2009-03-30 05:20:00,4.6704,4.67615,4.66393,4.67372,16890000.0
2009-03-30 05:30:00,4.67629,4.6775,4.67117,4.67659,14660000.0
2009-03-30 05:45:00,4.67494,4.67506,4.66993,4.67405,14630000.0
2009-03-30 05:50:00,4.67138,4.67283,4.66454,4.67274,4510000.0
2009-03-30 06:00:00,4.66702,4.67653,4.66404,4.67385,27060000.0
2009-03-30 06:05:00,4.66723,4.67475,4.66594,4.67277,14630000.0
2009-03-30 06:10:00,4.67214,4.67691,4.66264,4.67344,36770000.0
2009-03-30 06:15:00,4.67633,4.67759,4.66435,4.67367,28890000.0
2009-03-30 06:20:00,4.6736,4.67572,4.66484,4.67546,39770000.0
2009-03-30 06:25:00,4.67517,4.67868,4.6644,4.67656,29260000.0
2009-03-30 06:30:00,4.67656,4.67777,4.66615,4.66632,15750000.0
2009-03-30 06:35:00,4.6749,4.67956,4.66496,4.67115,13880000.0
2009-03-30 06:40:00,4.67599,4.68587,4.66843,4.68435,22130000.0
2009-03-30 06:45:00,4.68714,4.68961,4.67228,4.67367,30750000.0
2009-03-30 06:50:00,4.67528,4.67927,4.67428,4.67846,15750000.0
2009-03-30 06:55:00,4.6734,4.67858,4.66689,4.67049,20260000.0
2009-03-30 07:00:00,4.67057,4.67917,4.66492,4.67756,25510000.0
2009-03-30 07:05:00,4.67792,4.6788,4.66558,4.67145,34890000.0
2009-03-30 07:10:00,4.67174,4.67746,4.6649,4.67488,29270000.0
2009-03-30 07:15:00,4.67573,4.67573,4.66386,4.67121,37510000.0
2009-03-30 07:20:00,4.67368,4.67422,4.66264,4.67004,31900000.0
2009-03-30 07:25:00,4.6744,4.67755,4.66154,4.66934,38290000.0
2009-03-30 07:30:00,4.66132,4.67405,4.66132,4.67391,26650000.0
2009-03-30 07:35:00,4.66761,4.67546,4.6617,4.66305,24790000.0
2009-03-30 07:40:00,4.66337,4.67577,4.66247,4.66932,34900000.0
2009-03-30 07:45:00,4.67332,4.67653,4.66363,4.66641,49900000.0
2009-03-30 07:50:00,4.67341,4.67478,4.66315,4.66784,22500000.0
2009-03-30 07:55:00,4.67154,4.67207,4.6616,4.66935,30760000.0
2009-03-30 08:00:00,4.66418,4.67151,4.66118,4.66874,31910000.0
2009-03-30 08:05:00,4.66853,4.68134,4.66024,4.67994,41660000.0
2009-03-30 08:10:00,4.6786,4.68373,4.66994,4.67826,34160000.0
2009-03-30 08:15:00,4.68217,4.68651,4.67325,4.68224,33760000.0
2009-03-30 08:20:00,4.68356,4.68826,4.67155,4.68649,46140000.0
2009-03-30 08:25:00,4.68795,4.70735,4.68278,4.70201,34890000.0
2009-03-30 08:30:00,4.70901,4.71272,4.702,4.70695,33750000.0
2009-03-30 08:35:00,4.70627,4.70859,4.69638,4.70208,33020000.0
2009-03-30 08:40:00,4.69749,4.71541,4.69504,4.71032,42390000.0
2009-03-30 08:45:00,4.71159,4.7125,4.69628,4.70422,42760000.0
2009-03-30 08:50:00,4.69464,4.70548,4.68934,4.69894,33390000.0
2009-03-30 08:55:00,4.70188,4.706,4.69032,4.69919,37890000.0
2009-03-30 09:00:00,4.70374,4.70658,4.69186,4.69772,37910000.0
2009-03-30 09:05:00,4.70313,4.708,4.694,4.70331,31940000.0
2009-03-30 09:10:00,4.70408,4.71356,4.6974,4.70257,35660000.0
2009-03-30 09:15:00,4.71196,4.72108,4.70086,4.7184,29270000.0
2009-03-30 09:20:00,4.71783,4.72196,4.70457,4.71534,39390000.0
2009-03-30 09:25:00,4.71616,4.72748,4.71573,4.72268,37530000.0
2009-03-30 09:30:00,4.71974,4.72715,4.7082,4.72093,45760000.0
2009-03-30 09:35:00,4.71509,4.72342,4.70759,4.71965,36400000.0
2009-03-30 09:40:00,4.71761,4.72332,4.70642,4.72238,35270000.0
2009-03-30 09:45:00,4.7174,4.72131,4.70846,4.71999,34520000.0
2009-03-30 09:50:00,4.72211,4.72748,4.71314,4.7265,41280000.0
2009-03-30 09:55:00,4.72182,4.73511,4.7167,4.72918,52910000.0
2009-03-30 10:00:00,4.72853,4.72892,4.71787,4.72388,32660000.0
2009-03-30 10:05:00,4.72423,4.72594,4.71476,4.72216,28160000.0
2009-03-30 10:10:00,4.71735,4.72655,4.70978,4.71765,53300000.0
2009-03-30 10:15:00,4.72117,4.72117,4.70879,4.72092,36040000.0
2009-03-30 10:20:00,4.71826,4.72167,4.71141,4.71914,31520000.0
2009-03-30 10:25:00,4.71509,4.7234,4.70805,4.71764,40160000.0
2009-03-30 10:30:00,4.71666,4.72165,4.70798,4.7083,30780000.0
2009-03-30 10:35:00,4.72046,4.72046,4.70771,4.7079,28540000.0
2009-03-30 10:40:00,4.70697,4.71588,4.69984,4.69984,40520000.0
2009-03-30 10:45:00,4.70619,4.71021,4.69701,4.70656,42390000.0
2009-03-30 10:50:00,4.70454,4.7156,4.69967,4.7082,51020000.0
2009-03-30 10:55:00,4.71169,4.7179,4.7028,4.71343,57030000.0
2009-03-30 11:00:00,4.71665,4.71665,4.70045,4.7102,45430000.0
2009-03-30 11:05:00,4.70744,4.71638,4.69771,4.70886,31890000.0
2009-03-30 11:10:00,4.71438,4.7159,4.69332,4.70638,46150000.0
2009-03-30 11:15:00,4.70052,4.70764,4.69914,4.70511,31150000.0
2009-03-30 11:20:00,4.70618,4.71127,4.69604,4.70507,29640000.0
2009-03-30 11:25:00,4.70327,4.70855,4.69492,4.70332,42400000.0
2009-03-30 11:30:00,4.70193,4.70688,4.69559,4.70325,33760000.0
2009-03-30 11:35:00,4.70303,4.70734,4.69433,4.70415,42020000.0
2009-03-30 11:40:00,4.69847,4.70459,4.69189,4.7025,45790000.0
2009-03-30 11:45:00,4.70285,4.70865,4.69591,4.70577,39810000.0
2009-03-30 11:50:00,4.70683,4.71032,4.69617,4.70874,31150000.0
2009-03-30 11:55:00,4.70754,4.71538,4.70044,4.70805,50660000.0
2009-03-30 12:00:00,4.71332,4.71332,4.69891,4.71013,31540000.0
2009-03-30 12:05:00,4.70952,4.71095,4.69845,4.70962,53270000.0
2009-03-30 12:10:00,4.71115,4.71308,4.69853,4.71089,51030000.0
2009-03-30 12:15:00,4.7092,4.7194,4.69811,4.71477,58170000.0
2009-03-30 12:20:00,4.71813,4.72175,4.70907,4.70907,41640000.0
2009-03-30 12:25:00,4.71803,4.7198,4.70456,4.71442,39410000.0
2009-03-30 12:30:00,4.71303,4.72027,4.70197,4.71561,60780000.0
2009-03-30 12:35:00,4.71307,4.72118,4.70832,4.70999,38270000.0
2009-03-30 12:40:00,4.71626,4.72662,4.71054,4.72154,55540000.0
2009-03-30 12:45:00,4.72248,4.72925,4.71671,4.72668,37130000.0
2009-03-30 12:50:00,4.7303,4.73599,4.7184,4.73096,45780000.0
2009-03-30 12:55:00,4.72915,4.73306,4.71827,4.73047,56680000.0
2009-03-30 13:00:00,4.72607,4.73148,4.7176,4.72918,63400000.0
2009-03-30 13:05:00,4.72997,4.73214,4.7194,4.73143,37190000.0
2009-03-30 13:10:00,4.72995,4.73291,4.72052,4.73031,50660000.0
2009-03-30 13:15:00,4.72849,4.7311,4.71174,4.72019,46890000.0
2009-03-30 13:20:00,4.72014,4.72612,4.70544,4.71166,40540000.0
2009-03-30 13:25:00,4.71867,4.72007,4.7039,4.70623,48020000.0
2009-03-30 13:30:00,4.71208,4.71483,4.69947,4.70687,49920000.0
2009-03-30 13:35:00,4.70617,4.71363,4.70049,4.71014,43520000.0
2009-03-30 13:40:00,4.71116,4.71128,4.69923,4.70735,42020000.0
2009-03-30 13:45:00,4.70942,4.71306,4.70109,4.71031,33760000.0
2009-03-30 13:50:00,4.71131,4.71148,4.69834,4.70995,48410000.0
2009-03-30 13:55:00,4.70377,4.71466,4.70052,4.71105,51040000.0
2009-03-30 14:00:00,4.70871,4.71555,4.70363,4.71114,57010000.0
2009-03-30 14:05:00,4.71325,4.71769,4.69927,4.71634,66040000.0
2009-03-30 14:10:00,4.71277,4.7226,4.70552,4.7161,39390000.0
2009-03-30 14:15:00,4.71773,4.72617,4.71267,4.72037,57790000.0
2009-03-30 14:20:00,4.72181,4.72314,4.71151,4.72181,74320000.0
2009-03-30 14:25:00,4.71853,4.72271,4.71012,4.71999,64170000.0
2009-03-30 14:30:00,4.72073,4.72134,4.70711,4.71918,58910000.0
2009-03-30 14:35:00,4.71351,4.71964,4.7065,4.71881,55530000.0
2009-03-30 14:40:00,4.71122,4.7241,4.70562,4.71713,51790000.0
2009-03-30 14:45:00,4.7192,4.7192,4.70597,4.71342,32310000.0
2009-03-30 14:50:00,4.71229,4.72054,4.70787,4.71864,36400000.0
2009-03-30 14:55:00,4.71858,4.7262,4.71029,4.7197,39790000.0
2009-03-30 15:00:00,4.71149,4.72411,4.70786,4.71272,30030000.0
2009-03-30 15:05:00,4.71342,4.71879,4.70622,4.71023,31880000.0
2009-03-30 15:10:00,4.70293,4.71423,4.69706,4.69831,39020000.0
2009-03-30 15:15:00,4.70592,4.71463,4.69576,4.71098,31530000.0
2009-03-30 15:20:00,4.70598,4.71135,4.69657,4.70341,35280000.0
2009-03-30 15:25:00,4.70448,4.714,4.6989,4.71188,43530000.0
2009-03-30 15:30:00,4.70882,4.71898,4.70153,4.70381,34560000.0
2009-03-30 15:35:00,4.71488,4.71488,4.70004,4.70918,33770000.0
2009-03-30 15:40:00,4.71042,4.73994,4.70205,4.72926,33030000.0
2009-03-30 15:45:00,4.72797,4.73345,4.71994,4.73151,34150000.0
2009-03-30 15:50:00,4.72774,4.73117,4.71725,4.72542,30380000.0
2009-03-30 15:55:00,4.71658,4.72951,4.71448,4.72852,37530000.0
2009-03-30 16:00:00,4.72365,4.73198,4.71761,4.72374,38280000.0
2009-03-30 16:05:00,4.73015,4.73182,4.72058,4.72552,31130000.0
2009-03-30 16:10:00,4.72825,4.73071,4.72024,4.72337,40540000.0
2009-03-30 16:15:00,4.72977,4.72977,4.71734,4.72741,44270000.0
2009-03-30 16:20:00,4.72497,4.72953,4.7166,4.72092,63040000.0
2009-03-30 16:25:00,4.72207,4.72977,4.71799,4.72888,41280000.0
2009-03-30 16:30:00,4.7262,4.73189,4.71625,4.72572,31930000.0
2009-03-30 16:35:00,4.72575,4.73656,4.72011,4.73417,48820000.0
2009-03-30 16:40:00,4.73132,4.73487,4.72134,4.73263,61160000.0
2009-03-30 16:45:00,4.72841,4.73546,4.72372,4.73018,43530000.0
2009-03-30 16:50:00,4.73244,4.73576,4.72087,4.73046,43900000.0
2009-03-30 16:55:00,4.733,4.73938,4.72428,4.73246,55170000.0
2009-03-30 17:00:00,4.73318,4.73371,4.72275,4.72871,36780000.0
2009-03-30 17:05:00,4.72722,4.73424,4.72131,4.73205,33790000.0
2009-03-30 17:10:00,4.72888,4.73671,4.72624,4.73049,27020000.0
2009-03-30 17:15:00,4.7317,4.73644,4.72547,4.73343,33010000.0
2009-03-30 17:20:00,4.73258,4.73423,4.72137,4.7264,28900000.0
2009-03-30 17:25:00,4.72847,4.73441,4.72375,4.73141,42390000.0
2009-03-30 17:30:00,4.72657,4.73355,4.72175,4.73111,32650000.0
2009-03-30 17:35:00,4.72778,4.73612,4.72418,4.73348,21770000.0
2009-03-30 17:40:00,4.73204,4.73498,4.72574,4.73209,29270000.0
2009-03-30 17:45:00,4.73518,4.7386,4.72247,4.73368,25530000.0
2009-03-30 17:50:00,4.73011,4.73553,4.72633,4.7343,23280000.0
2009-03-30 17:55:00,4.73228,4.73739,4.72402,4.72753,48030000.0
2009-03-30 18:00:00,4.73027,4.74126,4.72731,4.7399,28130000.0
2009-03-30 18:05:00,4.73705,4.74482,4.73053,4.73726,33770000.0
2009-03-30 18:10:00,4.73949,4.74181,4.72824,4.73985,28520000.0
2009-03-30 18:15:00,4.73345,4.73974,4.72468,4.73843,29640000.0
2009-03-30 18:20:00,4.73795,4.73969,4.72663,4.73642,33410000.0
2009-03-30 18:25:00,4.72479,4.74139,4.72479,4.72903,34900000.0
2009-03-30 18:30:00,4.73072,4.73877,4.7226,4.73176,26250000.0
2009-03-30 18:35:00,4.73515,4.73683,4.72371,4.7348,30380000.0
2009-03-30 18:40:00,4.73379,4.73683,4.72358,4.73005,35290000.0
2009-03-30 18:45:00,4.73318,4.73318,4.72724,4.73278,3750000.0
2009-03-30 18:50:00,4.73123,4.73596,4.72465,4.72678,27750000.0
2009-03-30 18:55:00,4.72873,4.73271,4.72183,4.73008,27750000.0
2009-03-30 19:00:00,4.72831,4.73673,4.72267,4.72726,30760000.0
2009-03-30 19:05:00,4.73008,4.73682,4.72435,4.7331,22130000.0
2009-03-30 19:10:00,4.7325,4.73316,4.71947,4.72373,27380000.0
2009-03-30 19:15:00,4.72927,4.73351,4.72362,4.72602,20630000.0
2009-03-30 19:20:00,4.72222,4.73177,4.72171,4.73076,7500000.0
2009-03-30 19:25:00,4.72963,4.73552,4.72416,4.72633,21000000.0
2009-03-30 19:30:00,4.72976,4.73448,4.7194,4.72192,34130000.0
2009-03-30 19:35:00,4.72609,4.73425,4.72114,4.72544,31880000.0
2009-03-30 19:40:00,4.73164,4.73166,4.72286,4.73166,3750000.0
2009-03-30 19:45:00,4.72887,4.73311,4.71875,4.72465,54770000.0
2009-03-30 19:50:00,4.7214,4.73136,4.72068,4.73131,13890000.0
2009-03-30 19:55:00,4.7303,4.73428,4.72079,4.73095,37890000.0
2009-03-30 20:00:00,4.73658,4.73658,4.72492,4.73522,8630000.0
2009-03-30 20:05:00,4.72838,4.73252,4.71947,4.72807,25140000.0
2009-03-30 20:10:00,4.72638,4.7334,4.72332,4.72791,15000000.0
2009-03-30 20:15:00,4.73112,4.73112,4.72563,4.73039,6000000.0
2009-03-30 20:20:00,4.7276,4.73237,4.72224,4.72461,21000000.0
2009-03-30 20:25:00,4.72763,4.73103,4.72013,4.72013,6010000.0
2009-03-30 20:30:00,4.73386,4.73426,4.71913,4.72251,24390000.0
2009-03-30 20:40:00,4.7257,4.73111,4.71962,4.72362,25880000.0
2009-03-30 20:45:00,4.72906,4.73374,4.72209,4.72692,29260000.0
2009-03-30 20:50:00,4.72622,4.73146,4.71829,4.71829,22900000.0
2009-03-30 20:55:00,4.72178,4.72616,4.71015,4.72414,24000000.0
2009-03-30 21:00:00,4.72223,4.72379,4.71325,4.71746,15000000.0
2009-03-30 21:05:00,4.71768,4.72269,4.70861,4.70861,33020000.0
2009-03-30 21:10:00,4.7042,4.71883,4.7042,4.71754,34560000.0
2009-03-30 21:15:00,4.72238,4.72238,4.70426,4.70932,28880000.0
2009-03-30 21:20:00,4.71714,4.72077,4.70834,4.7108,15390000.0
2009-03-30 21:25:00,4.712,4.72198,4.70742,4.71534,42780000.0
2009-03-30 21:30:00,4.72317,4.72741,4.71439,4.71663,36390000.0
2009-03-30 21:40:00,4.71646,4.72068,4.70931,4.71349,20260000.0
2009-03-30 21:45:00,4.71782,4.72292,4.71108,4.7149,48760000.0
2009-03-30 21:50:00,4.72036,4.72308,4.71475,4.71645,21380000.0
2009-03-30 21:55:00,4.72116,4.72241,4.71627,4.71929,25900000.0
2009-03-30 22:00:00,4.71972,4.71972,4.70673,4.71417,21020000.0
2009-03-30 22:05:00,4.71068,4.71678,4.70805,4.70805,20630000.0
2009-03-30 22:10:00,4.71549,4.71686,4.70371,4.70766,22510000.0
2009-03-30 22:15:00,4.71305,4.71744,4.70679,4.70995,20630000.0
2009-03-30 22:20:00,4.71001,4.72008,4.70307,4.7134,41630000.0
2009-03-30 22:25:00,4.71706,4.72061,4.71154,4.7198,23260000.0
2009-03-30 22:30:00,4.71982,4.72533,4.71244,4.71688,40890000.0
2009-03-30 22:35:00,4.72057,4.72241,4.71205,4.71845,13130000.0
2009-03-30 22:40:00,4.71753,4.72489,4.71286,4.71518,20630000.0
2009-03-30 22:45:00,4.7187,4.72078,4.70896,4.71869,36380000.0
2009-03-30 22:50:00,4.71733,4.7227,4.71026,4.71432,19520000.0
2009-03-30 23:00:00,4.71678,4.72071,4.70731,4.7134,49510000.0
2009-03-30 23:05:00,4.71575,4.71678,4.70994,4.70994,5250000.0
2009-03-30 23:10:00,4.71648,4.72276,4.7109,4.72077,26640000.0
2009-03-30 23:15:00,4.71787,4.72211,4.71222,4.71462,19890000.0
2009-03-30 23:20:00,4.70914,4.71811,4.70653,4.71052,52880000.0
2009-03-30 23:30:00,4.71477,4.72417,4.70738,4.71353,47260000.0
2009-03-30 23:35:00,4.7192,4.72498,4.71453,4.71524,21000000.0
2009-03-30 23:45:00,4.71857,4.72532,4.71206,4.71572,41630000.0
2009-03-30 23:55:00,4.72028,4.7228,4.71151,4.71444,42750000.0
2009-03-31 00:00:00,4.71897,4.72321,4.71332,4.71572,21000000.0
2009-03-31 00:15:00,4.71867,4.72291,4.70996,4.7128,41630000.0
2009-03-31 00:25:00,4.71201,4.72168,4.71122,4.72056,11250000.0
2009-03-31 00:30:00,4.72334,4.72334,4.72334,4.72334,750000.0
2009-03-31 00:35:00,4.71697,4.72251,4.71262,4.71502,23250000.0
2009-03-31 00:45:00,4.72057,4.7272,4.71108,4.71522,42000000.0
2009-03-31 01:00:00,4.7187,4.72275,4.70961,4.7188,30010000.0
2009-03-31 01:05:00,4.71792,4.72582,4.71385,4.71532,20260000.0
2009-03-31 01:15:00,4.71937,4.72361,4.71372,4.71612,20260000.0
2009-03-31 01:25:00,4.72065,4.72102,4.7181,4.71903,5250000.0
2009-03-31 01:30:00,4.72035,4.72257,4.72035,4.72213,3000000.0
2009-03-31 01:35:00,4.71977,4.7245,4.71416,4.71637,22130000.0
2009-03-31 01:45:00,4.71947,4.72371,4.71382,4.71622,20630000.0
2009-03-31 02:10:00,4.72136,4.72187,4.71164,4.71791,7500000.0
2009-03-31 02:15:00,4.71957,4.72381,4.71392,4.71632,20630000.0
2009-03-31 02:20:00,4.72245,4.72408,4.71484,4.71601,26630000.0
2009-03-31 02:30:00,4.72016,4.72569,4.71151,4.72117,40520000.0
2009-03-31 02:40:00,4.72069,4.72103,4.71518,4.71902,9750000.0
2009-03-31 02:45:00,4.71878,4.72255,4.71007,4.72081,22520000.0
2009-03-31 02:50:00,4.72181,4.72306,4.71204,4.72079,21380000.0
2009-03-31 02:55:00,4.72073,4.72196,4.70973,4.71325,25130000.0
2009-03-31 03:00:00,4.71927,4.72351,4.7097,4.71371,40890000.0
2009-03-31 03:05:00,4.71667,4.72248,4.71025,4.71385,21000000.0
2009-03-31 03:10:00,4.71779,4.7249,4.70881,4.72128,32630000.0
2009-03-31 03:15:00,4.72231,4.72355,4.71607,4.71987,26260000.0
2009-03-31 03:20:00,4.723,4.723,4.71782,4.71986,15760000.0
2009-03-31 03:25:00,4.71835,4.72142,4.70891,4.71303,20630000.0
2009-03-31 03:30:00,4.71718,4.72007,4.70961,4.71469,20260000.0
2009-03-31 03:40:00,4.71731,4.72128,4.70955,4.71314,40890000.0
2009-03-31 03:45:00,4.71796,4.72114,4.71075,4.71376,20260000.0
2009-03-31 03:55:00,4.71782,4.72322,4.71663,4.72224,25140000.0
2009-03-31 04:00:00,4.72135,4.72391,4.71308,4.71558,34510000.0
2009-03-31 04:10:00,4.71752,4.72066,4.70953,4.71278,20630000.0
2009-03-31 04:15:00,4.72303,4.72378,4.712,4.71903,31140000.0
2009-03-31 04:20:00,4.71958,4.72488,4.71276,4.72032,24770000.0
2009-03-31 04:25:00,4.71878,4.72167,4.71033,4.72,25510000.0
2009-03-31 04:30:00,4.71978,4.71978,4.71469,4.71942,9010000.0
2009-03-31 04:35:00,4.71846,4.71874,4.71552,4.71635,5250000.0
2009-03-31 04:45:00,4.71881,4.71971,4.71092,4.71787,11250000.0
2009-03-31 05:00:00,4.71889,4.72036,4.71498,4.72026,11250000.0
2009-03-31 05:10:00,4.7202,4.72095,4.70857,4.71839,12390000.0
2009-03-31 05:15:00,4.71627,4.72051,4.71062,4.71961,24380000.0
2009-03-31 05:20:00,4.71791,4.71951,4.70743,4.71228,12000000.0
2009-03-31 05:25:00,4.71859,4.72063,4.70919,4.71506,13150000.0
2009-03-31 05:30:00,4.71945,4.72053,4.70928,4.71917,37150000.0
2009-03-31 05:35:00,4.71882,4.72142,4.70976,4.71896,45420000.0
2009-03-31 05:40:00,4.71882,4.72286,4.70947,4.71477,34530000.0
2009-03-31 05:45:00,4.72306,4.72867,4.7143,4.72119,42430000.0
2009-03-31 05:50:00,4.71879,4.72441,4.71095,4.71959,28530000.0
2009-03-31 05:55:00,4.72313,4.72343,4.71295,4.72039,9000000.0
2009-03-31 06:00:00,4.71531,4.72769,4.71305,4.71305,16150000.0
2009-03-31 06:15:00,4.72117,4.72541,4.71337,4.71576,45010000.0
2009-03-31 06:20:00,4.71276,4.71903,4.70639,4.71299,32640000.0
2009-03-31 06:25:00,4.71043,4.7132,4.7036,4.70905,18000000.0
2009-03-31 06:30:00,4.70726,4.72234,4.70726,4.71318,26260000.0
2009-03-31 06:35:00,4.71741,4.72275,4.71116,4.72275,26250000.0
2009-03-31 06:40:00,4.71716,4.71866,4.71716,4.71866,1500000.0
2009-03-31 06:45:00,4.72147,4.72571,4.71582,4.71822,20260000.0
2009-03-31 06:50:00,4.71917,4.72248,4.71065,4.71393,21000000.0
2009-03-31 06:55:00,4.72105,4.72142,4.7133,4.71593,23280000.0
2009-03-31 07:00:00,4.71322,4.72333,4.70787,4.71723,20630000.0
2009-03-31 07:05:00,4.71303,4.71721,4.70636,4.70963,21000000.0
2009-03-31 07:10:00,4.7129,4.71779,4.70395,4.71617,22130000.0
2009-03-31 07:15:00,4.7165,4.7165,4.70452,4.70788,26630000.0
2009-03-31 07:20:00,4.71139,4.7145,4.70267,4.70786,20630000.0
2009-03-31 07:25:00,4.71715,4.72135,4.70783,4.71559,12000000.0
2009-03-31 07:30:00,4.71387,4.7183,4.70785,4.71758,20630000.0
2009-03-31 07:35:00,4.71151,4.71929,4.70935,4.71119,22510000.0
2009-03-31 07:40:00,4.71741,4.71964,4.70239,4.71199,38270000.0
2009-03-31 07:45:00,4.71972,4.72589,4.7114,4.72584,42800000.0
2009-03-31 07:50:00,4.71736,4.72856,4.71219,4.72692,35260000.0
2009-03-31 07:55:00,4.72624,4.72887,4.70879,4.71616,44290000.0
2009-03-31 08:00:00,4.72484,4.72484,4.71106,4.71317,29270000.0
2009-03-31 08:05:00,4.71627,4.72062,4.71456,4.71573,11260000.0
2009-03-31 08:10:00,4.72004,4.72395,4.70662,4.71149,34520000.0
2009-03-31 08:15:00,4.71569,4.71639,4.70505,4.71069,29270000.0
2009-03-31 08:20:00,4.71417,4.71626,4.70025,4.70485,41290000.0
2009-03-31 08:25:00,4.70578,4.71526,4.69906,4.7029,41270000.0
2009-03-31 08:30:00,4.70366,4.72126,4.70127,4.71015,27780000.0
2009-03-31 08:35:00,4.7119,4.71299,4.70224,4.70854,29630000.0
2009-03-31 08:40:00,4.71177,4.71274,4.70073,4.70938,39760000.0
2009-03-31 08:45:00,4.71104,4.7134,4.70033,4.70653,39030000.0
2009-03-31 08:50:00,4.711,4.71319,4.70472,4.71249,26260000.0
2009-03-31 08:55:00,4.70992,4.71217,4.70104,4.70911,30010000.0
2009-03-31 09:00:00,4.71155,4.71155,4.69844,4.70667,22890000.0
2009-03-31 09:05:00,4.7111,4.71616,4.7017,4.71154,39420000.0
2009-03-31 09:10:00,4.70631,4.71253,4.70018,4.7079,45030000.0
2009-03-31 09:15:00,4.70451,4.71452,4.69329,4.69354,34160000.0
2009-03-31 09:20:00,4.69894,4.70128,4.68076,4.69173,33760000.0
2009-03-31 09:25:00,4.69149,4.69149,4.67455,4.68451,50650000.0
2009-03-31 09:30:00,4.68015,4.68656,4.6684,4.6684,48790000.0
2009-03-31 09:35:00,4.67591,4.68191,4.6664,4.67655,45770000.0
2009-03-31 09:40:00,4.67619,4.68604,4.67165,4.68604,37150000.0
2009-03-31 09:45:00,4.68297,4.68669,4.67153,4.68478,27410000.0
2009-03-31 09:50:00,4.6859,4.68943,4.6759,4.68484,55170000.0
2009-03-31 09:55:00,4.6792,4.68688,4.67291,4.68471,52520000.0
2009-03-31 10:00:00,4.68179,4.68576,4.67142,4.67908,29280000.0
2009-03-31 10:05:00,4.67747,4.68518,4.67278,4.68316,35660000.0
2009-03-31 10:10:00,4.68336,4.6847,4.67152,4.67623,58160000.0
2009-03-31 10:15:00,4.68163,4.68906,4.67794,4.68855,34890000.0
2009-03-31 10:20:00,4.6813,4.69126,4.67958,4.68735,29280000.0
2009-03-31 10:25:00,4.68316,4.68971,4.67904,4.68171,25510000.0
2009-03-31 10:30:00,4.68463,4.68878,4.67452,4.6851,22140000.0
2009-03-31 10:35:00,4.67785,4.69128,4.67785,4.69128,29290000.0
2009-03-31 10:40:00,4.68426,4.69534,4.67876,4.68802,41670000.0
2009-03-31 10:45:00,4.69272,4.69897,4.68331,4.6913,25170000.0
2009-03-31 10:50:00,4.68595,4.69476,4.68135,4.69362,36050000.0
2009-03-31 10:55:00,4.69484,4.69866,4.68352,4.69601,47320000.0
2009-03-31 11:00:00,4.69437,4.69794,4.68574,4.69233,36390000.0
2009-03-31 11:05:00,4.68356,4.69368,4.68094,4.6931,25510000.0
2009-03-31 11:10:00,4.69368,4.69513,4.68406,4.69484,39800000.0
2009-03-31 11:15:00,4.69524,4.69697,4.68274,4.69077,22900000.0
2009-03-31 11:20:00,4.69286,4.69478,4.68098,4.69416,25890000.0
2009-03-31 11:25:00,4.69193,4.69887,4.68757,4.69795,32680000.0
2009-03-31 11:30:00,4.69706,4.69706,4.6862,4.69139,22510000.0
2009-03-31 11:35:00,4.69357,4.69505,4.68346,4.69312,22130000.0
2009-03-31 11:40:00,4.68348,4.69723,4.68166,4.69663,32270000.0
2009-03-31 11:45:00,4.69323,4.69818,4.68924,4.69616,23260000.0
2009-03-31 11:50:00,4.69619,4.69643,4.69357,4.69584,3750000.0
2009-03-31 11:55:00,4.69771,4.69943,4.68712,4.68712,27030000.0
2009-03-31 12:00:00,4.69832,4.69847,4.69294,4.69847,25140000.0
2009-03-31 12:05:00,4.69493,4.69959,4.68257,4.68974,42000000.0
2009-03-31 12:10:00,4.69352,4.69558,4.6837,4.69458,37550000.0
2009-03-31 12:15:00,4.69414,4.6983,4.68688,4.69355,47300000.0
2009-03-31 12:20:00,4.69482,4.69901,4.68501,4.69726,37140000.0
2009-03-31 12:25:00,4.69497,4.69622,4.68379,4.68379,29280000.0
2009-03-31 12:30:00,4.69215,4.69522,4.6811,4.68422,40520000.0
2009-03-31 12:35:00,4.68493,4.69119,4.67901,4.68547,25160000.0
2009-03-31 12:40:00,4.68761,4.69024,4.67547,4.68742,42770000.0
2009-03-31 12:45:00,4.68671,4.69395,4.68141,4.68607,28900000.0
2009-03-31 12:50:00,4.69202,4.69218,4.67719,4.68601,34520000.0
2009-03-31 12:55:00,4.69035,4.69557,4.6791,4.69091,45790000.0
2009-03-31 13:00:00,4.68622,4.69275,4.67768,4.68803,55140000.0
2009-03-31 13:05:00,4.6843,4.69056,4.67555,4.68656,34140000.0
2009-03-31 13:10:00,4.68616,4.68955,4.67553,4.68396,33010000.0
2009-03-31 13:15:00,4.68618,4.68834,4.67755,4.68298,30770000.0
2009-03-31 13:20:00,4.68325,4.68804,4.67356,4.68511,36020000.0
2009-03-31 13:25:00,4.68666,4.68891,4.67349,4.68266,40900000.0
2009-03-31 13:30:00,4.67948,4.68562,4.67161,4.68093,41650000.0
2009-03-31 13:35:00,4.68579,4.68865,4.67558,4.68494,40510000.0
2009-03-31 13:40:00,4.68408,4.68536,4.67335,4.68102,21760000.0
2009-03-31 13:45:00,4.68484,4.68711,4.67287,4.68243,30000000.0
2009-03-31 13:50:00,4.68051,4.68497,4.67446,4.68299,37540000.0
2009-03-31 13:55:00,4.67777,4.68787,4.67422,4.68555,25920000.0
2009-03-31 14:00:00,4.68597,4.68764,4.67888,4.6818,21030000.0
2009-03-31 14:05:00,4.68685,4.68908,4.67553,4.68533,73930000.0
2009-03-31 14:10:00,4.6877,4.68997,4.67176,4.68174,45020000.0
2009-03-31 14:15:00,4.67899,4.68863,4.67184,4.68404,60030000.0
2009-03-31 14:20:00,4.68608,4.68769,4.67291,4.68571,90030000.0
2009-03-31 14:25:00,4.6866,4.68907,4.67729,4.68673,78820000.0
2009-03-31 14:30:00,4.68837,4.70017,4.68313,4.69518,65690000.0
2009-03-31 14:35:00,4.69277,4.69503,4.68278,4.6873,47300000.0
2009-03-31 14:40:00,4.6793,4.68942,4.66532,4.67017,52180000.0
2009-03-31 14:45:00,4.66886,4.6728,4.65449,4.66417,40520000.0
2009-03-31 14:50:00,4.66593,4.67039,4.65573,4.66937,40540000.0
2009-03-31 14:55:00,4.67001,4.67001,4.65163,4.65835,55140000.0
2009-03-31 15:00:00,4.65729,4.66581,4.65086,4.66301,34520000.0
2009-03-31 15:05:00,4.65881,4.66894,4.65678,4.66736,38290000.0
2009-03-31 15:10:00,4.66157,4.66811,4.65465,4.65465,35640000.0
2009-03-31 15:15:00,4.66551,4.66892,4.65382,4.66595,34910000.0
2009-03-31 15:20:00,4.666,4.66882,4.65533,4.66783,38300000.0
2009-03-31 15:25:00,4.6612,4.6685,4.65511,4.66547,45410000.0
2009-03-31 15:30:00,4.66226,4.66737,4.65372,4.65829,47640000.0
2009-03-31 15:35:00,4.6583,4.6647,4.65286,4.66154,38270000.0
2009-03-31 15:40:00,4.65754,4.66658,4.65181,4.65612,43510000.0
2009-03-31 15:45:00,4.65806,4.66811,4.65001,4.66811,30400000.0
2009-03-31 15:50:00,4.66421,4.67247,4.65419,4.66239,32650000.0
2009-03-31 15:55:00,4.66046,4.6693,4.65555,4.66682,43910000.0
2009-03-31 16:00:00,4.66815,4.67035,4.657,4.66675,40900000.0
2009-03-31 16:05:00,4.66298,4.67006,4.65779,4.66744,39410000.0
2009-03-31 16:10:00,4.66308,4.67252,4.65698,4.66965,45780000.0
2009-03-31 16:15:00,4.67135,4.67415,4.66075,4.66969,45030000.0
2009-03-31 16:20:00,4.66847,4.67366,4.65844,4.66659,69040000.0
2009-03-31 16:25:00,4.66717,4.6733,4.65915,4.66581,44670000.0
2009-03-31 16:30:00,4.66819,4.67186,4.65298,4.6596,39020000.0
2009-03-31 16:35:00,4.66324,4.66358,4.65133,4.66073,48780000.0
2009-03-31 16:40:00,4.65772,4.66136,4.64743,4.6577,51430000.0
2009-03-31 16:45:00,4.65723,4.66216,4.64932,4.65635,45020000.0
2009-03-31 16:50:00,4.65476,4.66211,4.65083,4.65993,38270000.0
2009-03-31 16:55:00,4.66192,4.67177,4.65162,4.66929,58560000.0
2009-03-31 17:00:00,4.6667,4.66887,4.65259,4.66419,36400000.0
2009-03-31 17:05:00,4.66761,4.66935,4.65894,4.66771,44290000.0
2009-03-31 17:10:00,4.6662,4.67455,4.66213,4.66594,39390000.0
2009-03-31 17:15:00,4.66787,4.6718,4.65208,4.65589,38260000.0
2009-03-31 17:20:00,4.65125,4.66395,4.64716,4.66134,35660000.0
2009-03-31 17:25:00,4.65692,4.66456,4.65157,4.65794,45040000.0
2009-03-31 17:30:00,4.66417,4.66677,4.65477,4.66307,38650000.0
2009-03-31 17:35:00,4.65778,4.66386,4.65166,4.65707,32670000.0
2009-03-31 17:40:00,4.65132,4.66335,4.64599,4.65124,35300000.0
2009-03-31 17:45:00,4.65121,4.65688,4.63889,4.64868,42030000.0
2009-03-31 17:50:00,4.64355,4.6513,4.62985,4.6431,37530000.0
2009-03-31 17:55:00,4.63904,4.64812,4.62712,4.63968,58180000.0
2009-03-31 18:00:00,4.64365,4.65387,4.6336,4.64734,53660000.0
2009-03-31 18:05:00,4.64761,4.65375,4.63716,4.6415,42040000.0
2009-03-31 18:10:00,4.65044,4.65211,4.63613,4.64518,47660000.0
2009-03-31 18:15:00,4.6521,4.6521,4.64189,4.64664,30020000.0
2009-03-31 18:20:00,4.64384,4.64978,4.63498,4.64825,37920000.0
2009-03-31 18:25:00,4.64872,4.65134,4.64013,4.64574,43160000.0
2009-03-31 18:30:00,4.64327,4.65124,4.63458,4.642,36780000.0
2009-03-31 18:35:00,4.63864,4.64333,4.62874,4.63604,31910000.0
2009-03-31 18:40:00,4.64035,4.6439,4.62821,4.6378,48400000.0
2009-03-31 18:45:00,4.64012,4.64365,4.63022,4.63829,25510000.0
2009-03-31 18:50:00,4.6377,4.64405,4.62998,4.63907,39010000.0
2009-03-31 18:55:00,4.63542,4.64668,4.63518,4.64476,24760000.0
2009-03-31 19:00:00,4.64692,4.64984,4.63614,4.64385,28140000.0
2009-03-31 19:05:00,4.64553,4.64824,4.62007,4.62027,19500000.0
2009-03-31 19:10:00,4.62539,4.6309,4.62107,4.62107,19880000.0
2009-03-31 19:15:00,4.62125,4.63364,4.62125,4.62661,12380000.0
2009-03-31 19:20:00,4.62949,4.63258,4.62183,4.62515,20630000.0
2009-03-31 19:30:00,4.63046,4.63518,4.62221,4.627,26270000.0
2009-03-31 19:35:00,4.61592,4.62621,4.61422,4.61662,52140000.0
2009-03-31 19:40:00,4.62402,4.62402,4.61848,4.62297,4520000.0
2009-03-31 19:45:00,4.62088,4.625,4.62088,4.625,1500000.0
2009-03-31 19:50:00,4.61962,4.62411,4.61254,4.61654,21000000.0
2009-03-31 19:55:00,4.62155,4.62406,4.61117,4.62006,33010000.0
2009-03-31 20:00:00,4.62069,4.62933,4.6155,4.61766,35280000.0
2009-03-31 20:05:00,4.6187,4.62646,4.60887,4.61093,49510000.0
2009-03-31 20:10:00,4.61218,4.61601,4.60749,4.60749,6750000.0
2009-03-31 20:15:00,4.61477,4.61901,4.60912,4.61152,20260000.0
2009-03-31 20:20:00,4.61191,4.62152,4.60596,4.61122,62630000.0
2009-03-31 20:25:00,4.61555,4.61747,4.60463,4.60552,19510000.0
2009-03-31 20:30:00,4.61457,4.61881,4.60892,4.61132,20630000.0
2009-03-31 20:35:00,4.61507,4.61598,4.60211,4.6144,25520000.0
2009-03-31 20:40:00,4.61215,4.61371,4.60187,4.6124,23650000.0
2009-03-31 20:45:00,4.61607,4.61607,4.60818,4.61025,23260000.0
2009-03-31 20:50:00,4.61097,4.61652,4.60617,4.61125,9000000.0
2009-03-31 20:55:00,4.61375,4.61855,4.60757,4.61073,20630000.0
2009-03-31 21:00:00,4.61297,4.61721,4.60439,4.60856,47630000.0
2009-03-31 21:05:00,4.6082,4.61372,4.6011,4.61138,32260000.0
2009-03-31 21:15:00,4.60987,4.61411,4.60422,4.60662,20260000.0
2009-03-31 21:20:00,4.61172,4.61786,4.60407,4.61444,42000000.0
2009-03-31 21:25:00,4.61032,4.62113,4.60464,4.6119,25880000.0
2009-03-31 21:30:00,4.61437,4.62163,4.60872,4.61136,40890000.0
2009-03-31 21:40:00,4.61212,4.61723,4.6044,4.60767,41630000.0
2009-03-31 21:45:00,4.61287,4.61711,4.60722,4.60962,20630000.0
2009-03-31 21:50:00,4.61255,4.61598,4.60373,4.60762,41260000.0
2009-03-31 21:55:00,4.61236,4.618,4.60542,4.61215,36390000.0
2009-03-31 22:00:00,4.61719,4.61962,4.60646,4.61039,15380000.0
2009-03-31 22:05:00,4.61481,4.63455,4.61313,4.6291,32260000.0
2009-03-31 22:10:00,4.63214,4.63429,4.61911,4.63375,44270000.0
2009-03-31 22:15:00,4.6355,4.6355,4.62102,4.62761,30020000.0
2009-03-31 22:20:00,4.62479,4.63398,4.6236,4.63325,32290000.0
2009-03-31 22:25:00,4.63333,4.63527,4.62368,4.62795,16150000.0
2009-03-31 22:30:00,4.63417,4.63417,4.62416,4.63219,37140000.0
2009-03-31 22:35:00,4.62716,4.63397,4.62096,4.63184,32270000.0
2009-03-31 22:40:00,4.63226,4.63389,4.61973,4.63384,32270000.0
2009-03-31 22:45:00,4.63316,4.63433,4.62149,4.63392,28530000.0
2009-03-31 22:50:00,4.63188,4.63443,4.62148,4.62288,27390000.0
2009-03-31 22:55:00,4.62904,4.63526,4.62292,4.62886,36780000.0
2009-03-31 23:00:00,4.62782,4.63451,4.62564,4.63451,26290000.0
2009-03-31 23:05:00,4.63103,4.63576,4.62289,4.62732,24410000.0
2009-03-31 23:10:00,4.63005,4.63588,4.62118,4.63203,42410000.0
2009-03-31 23:15:00,4.63318,4.63718,4.62284,4.63408,38630000.0
2009-03-31 23:20:00,4.62949,4.63606,4.62465,4.63503,33010000.0
2009-03-31 23:25:00,4.62395,4.63734,4.62167,4.62678,46130000.0
2009-03-31 23:30:00,4.62334,4.64049,4.6221,4.63145,42770000.0
2009-03-31 23:35:00,4.62531,4.63539,4.62249,4.62583,25130000.0
2009-03-31 23:40:00,4.6287,4.63515,4.62314,4.62858,49140000.0
2009-03-31 23:45:00,4.63303,4.63691,4.62617,4.63528,28520000.0
2009-03-31 23:50:00,4.63172,4.63553,4.62386,4.63311,17260000.0
2009-03-31 23:55:00,4.63386,4.63657,4.62323,4.63184,34140000.0
2009-04-01 00:00:00,4.63321,4.63599,4.6258,4.63472,33010000.0
2009-04-01 00:05:00,4.63142,4.63664,4.62677,4.63301,29270000.0
2009-04-01 00:10:00,4.63187,4.63788,4.62445,4.63542,28510000.0
2009-04-01 00:15:00,4.63271,4.63629,4.62439,4.63243,27400000.0
2009-04-01 00:20:00,4.63273,4.63622,4.62597,4.6348,24010000.0
2009-04-01 00:25:00,4.63261,4.63914,4.62479,4.63547,33390000.0
2009-04-01 00:30:00,4.63481,4.6361,4.62188,4.63308,29630000.0
2009-04-01 00:35:00,4.63506,4.63643,4.62073,4.63421,31140000.0
2009-04-01 00:40:00,4.63357,4.63624,4.62859,4.63391,21770000.0
2009-04-01 00:45:00,4.6365,4.63752,4.62268,4.63065,20260000.0
2009-04-01 00:50:00,4.62992,4.63571,4.6227,4.63244,28520000.0
2009-04-01 00:55:00,4.63418,4.63714,4.62242,4.63166,31510000.0
2009-04-01 01:00:00,4.63269,4.63575,4.62375,4.63334,27770000.0
2009-04-01 01:05:00,4.63111,4.63646,4.62249,4.63538,26270000.0
2009-04-01 01:10:00,4.63191,4.63586,4.62664,4.63498,20260000.0
2009-04-01 01:15:00,4.63073,4.63617,4.62294,4.63501,27020000.0
2009-04-01 01:20:00,4.62766,4.6348,4.62285,4.6329,19510000.0
2009-04-01 01:25:00,4.63348,4.63583,4.62305,4.63404,28150000.0
2009-04-01 01:30:00,4.63613,4.63613,4.62393,4.63442,21770000.0
2009-04-01 01:35:00,4.62976,4.63611,4.62854,4.62854,27020000.0
2009-04-01 01:40:00,4.62452,4.63541,4.62452,4.63213,19910000.0
2009-04-01 01:45:00,4.63322,4.6381,4.62444,4.63013,32630000.0
2009-04-01 01:50:00,4.63306,4.63528,4.62168,4.63528,38640000.0
2009-04-01 01:55:00,4.62907,4.63537,4.62127,4.63329,22880000.0
2009-04-01 02:00:00,4.62779,4.63628,4.62335,4.63112,30380000.0
2009-04-01 02:05:00,4.62646,4.63636,4.62142,4.62994,32260000.0
2009-04-01 02:10:00,4.62136,4.63771,4.62033,4.63219,30020000.0
2009-04-01 02:15:00,4.63241,4.63565,4.62231,4.62829,48790000.0
2009-04-01 02:20:00,4.63157,4.63451,4.61842,4.63294,30780000.0
2009-04-01 02:25:00,4.62963,4.63453,4.61887,4.62425,43140000.0
2009-04-01 02:30:00,4.63294,4.63315,4.62406,4.62897,25140000.0
2009-04-01 02:35:00,4.6347,4.6347,4.61939,4.62425,38280000.0
2009-04-01 02:40:00,4.62749,4.63233,4.61861,4.62517,32260000.0
2009-04-01 02:45:00,4.62835,4.6329,4.61833,4.62823,30780000.0
2009-04-01 02:50:00,4.62582,4.64875,4.62582,4.64875,33030000.0
2009-04-01 02:55:00,4.64983,4.67597,4.63599,4.67536,30770000.0
2009-04-01 03:00:00,4.67218,4.67337,4.6638,4.66697,25140000.0
2009-04-01 03:05:00,4.67116,4.6718,4.65965,4.66264,28140000.0
2009-04-01 03:10:00,4.66995,4.67259,4.65988,4.67143,25510000.0
2009-04-01 03:15:00,4.66605,4.67228,4.66372,4.66659,24020000.0
2009-04-01 03:20:00,4.66525,4.66929,4.65352,4.66625,28140000.0
2009-04-01 03:25:00,4.66285,4.66829,4.65546,4.66728,34910000.0
2009-04-01 03:30:00,4.66828,4.66971,4.6567,4.6644,29650000.0
2009-04-01 03:35:00,4.6672,4.67005,4.65855,4.66961,25170000.0
2009-04-01 03:40:00,4.66951,4.6718,4.66036,4.66787,27770000.0
2009-04-01 03:45:00,4.66492,4.6691,4.65851,4.66109,24380000.0
2009-04-01 03:50:00,4.66683,4.66831,4.65726,4.66159,26250000.0
2009-04-01 03:55:00,4.66338,4.66694,4.65652,4.65959,21000000.0
2009-04-01 04:00:00,4.66996,4.66996,4.66546,4.66777,6000000.0
2009-04-01 04:15:00,4.66557,4.66981,4.65992,4.66559,25880000.0
2009-04-01 04:25:00,4.66139,4.66715,4.66095,4.66468,10500000.0
2009-04-01 04:30:00,4.66451,4.66451,4.6523,4.6559,26260000.0
2009-04-01 04:35:00,4.66085,4.66531,4.65323,4.66226,27390000.0
2009-04-01 04:40:00,4.65809,4.66319,4.65756,4.65851,6380000.0
2009-04-01 04:45:00,4.66348,4.66376,4.65277,4.66234,9000000.0
2009-04-01 04:50:00,4.66032,4.66684,4.65495,4.65703,21000000.0
2009-04-01 05:00:00,4.66369,4.66516,4.65856,4.66307,19130000.0
2009-04-01 05:15:00,4.66067,4.66491,4.65502,4.66401,25130000.0
2009-04-01 05:20:00,4.66158,4.66333,4.65104,4.66117,12760000.0
2009-04-01 05:30:00,4.66449,4.6657,4.65937,4.66479,16140000.0
2009-04-01 05:45:00,4.66494,4.66506,4.65993,4.66405,13520000.0
2009-04-01 05:50:00,4.66265,4.66323,4.65122,4.66055,10890000.0
2009-04-01 05:55:00,4.65755,4.6718,4.65616,4.66455,23270000.0
2009-04-01 06:00:00,4.65692,4.66643,4.65498,4.66014,23270000.0
2009-04-01 06:15:00,4.66257,4.66989,4.65692,4.66366,47660000.0
2009-04-01 06:20:00,4.66077,4.66835,4.65732,4.66587,23250000.0
2009-04-01 06:25:00,4.66541,4.66541,4.65377,4.65788,27390000.0
2009-04-01 06:30:00,4.66327,4.66751,4.65283,4.65674,42000000.0
2009-04-01 06:40:00,4.66053,4.66499,4.6541,4.6576,21000000.0
2009-04-01 06:45:00,4.66307,4.66731,4.65742,4.65982,21000000.0
2009-04-01 06:50:00,4.66073,4.66474,4.65311,4.65754,21000000.0
2009-04-01 07:00:00,4.66297,4.66721,4.65732,4.65972,20630000.0
2009-04-01 07:15:00,4.66696,4.66696,4.65358,4.65705,26630000.0
2009-04-01 07:30:00,4.66297,4.66721,4.65198,4.66053,33010000.0
2009-04-01 07:40:00,4.66045,4.66075,4.64898,4.65853,24020000.0
2009-04-01 07:45:00,4.65427,4.66326,4.64659,4.65036,45020000.0
2009-04-01 07:50:00,4.65343,4.65936,4.64736,4.65028,28510000.0
2009-04-01 07:55:00,4.65698,4.65822,4.64649,4.65556,16130000.0
2009-04-01 08:00:00,4.65746,4.65792,4.63931,4.63931,30020000.0
2009-04-01 08:05:00,4.64351,4.65198,4.63985,4.64063,40900000.0
2009-04-01 08:10:00,4.64815,4.6549,4.63976,4.65134,39770000.0
2009-04-01 08:15:00,4.65349,4.65349,4.63871,4.64204,41270000.0
2009-04-01 08:20:00,4.65181,4.65262,4.63472,4.63472,39770000.0
2009-04-01 08:25:00,4.64122,4.64967,4.63363,4.6482,34150000.0
2009-04-01 08:30:00,4.64908,4.6502,4.63856,4.64908,28500000.0
2009-04-01 08:35:00,4.64388,4.64981,4.63823,4.64868,32260000.0
2009-04-01 08:40:00,4.63916,4.65107,4.63647,4.649,48790000.0
2009-04-01 08:45:00,4.63713,4.64756,4.63421,4.64071,45410000.0
2009-04-01 08:50:00,4.63951,4.64754,4.63077,4.63882,36400000.0
2009-04-01 08:55:00,4.63496,4.64372,4.63161,4.6339,42020000.0
2009-04-01 09:00:00,4.64153,4.64277,4.63467,4.63692,45030000.0
2009-04-01 09:05:00,4.6412,4.64266,4.62435,4.63542,42010000.0
2009-04-01 09:10:00,4.62453,4.63607,4.61923,4.6296,42780000.0
2009-04-01 09:15:00,4.63514,4.63703,4.62564,4.63549,29270000.0
2009-04-01 09:20:00,4.63469,4.64333,4.6279,4.6332,34520000.0
2009-04-01 09:25:00,4.63675,4.65169,4.62706,4.64367,43140000.0
2009-04-01 09:30:00,4.64641,4.64928,4.63881,4.6486,45410000.0
2009-04-01 09:35:00,4.64755,4.6542,4.63711,4.64871,37510000.0
2009-04-01 09:40:00,4.65134,4.65319,4.64146,4.64625,42400000.0
2009-04-01 09:45:00,4.64631,4.65036,4.63577,4.64359,37900000.0
2009-04-01 09:50:00,4.63936,4.65179,4.63399,4.64618,46900000.0
2009-04-01 09:55:00,4.64244,4.64933,4.63671,4.64588,52170000.0
2009-04-01 10:00:00,4.64222,4.64836,4.63481,4.64596,34540000.0
2009-04-01 10:05:00,4.6428,4.65494,4.63837,4.64355,37160000.0
2009-04-01 10:10:00,4.65193,4.65828,4.64099,4.65508,70530000.0
2009-04-01 10:15:00,4.65766,4.66124,4.65057,4.65146,39010000.0
2009-04-01 10:20:00,4.65789,4.65899,4.64333,4.64741,41640000.0
2009-04-01 10:25:00,4.64785,4.65402,4.64152,4.65273,43160000.0
2009-04-01 10:30:00,4.65449,4.65759,4.64283,4.65436,47670000.0
2009-04-01 10:35:00,4.65584,4.65855,4.64925,4.65525,36390000.0
2009-04-01 10:40:00,4.6536,4.65941,4.64372,4.64372,42410000.0
2009-04-01 10:45:00,4.65117,4.65322,4.63902,4.64308,44670000.0
2009-04-01 10:50:00,4.64532,4.65411,4.63444,4.63709,62270000.0
2009-04-01 10:55:00,4.64031,4.64737,4.62943,4.63835,61950000.0
2009-04-01 11:00:00,4.6353,4.64327,4.62657,4.63858,45810000.0
2009-04-01 11:05:00,4.63224,4.64307,4.63224,4.64158,33770000.0
2009-04-01 11:10:00,4.63535,4.64438,4.63007,4.64187,47650000.0
2009-04-01 11:15:00,4.64016,4.64343,4.63677,4.64288,33030000.0
2009-04-01 11:20:00,4.64068,4.64706,4.63318,4.63891,37520000.0
2009-04-01 11:25:00,4.64408,4.64464,4.63463,4.64175,43920000.0
2009-04-01 11:30:00,4.63597,4.64754,4.63286,4.64722,41650000.0
2009-04-01 11:35:00,4.64644,4.65138,4.63712,4.64695,46890000.0
2009-04-01 11:40:00,4.6461,4.65066,4.6362,4.64762,45790000.0
2009-04-01 11:45:00,4.64735,4.65005,4.63714,4.64372,56300000.0
2009-04-01 11:50:00,4.64411,4.64537,4.63596,4.64203,33760000.0
2009-04-01 11:55:00,4.63913,4.64343,4.63152,4.6399,51790000.0
2009-04-01 12:00:00,4.64193,4.64207,4.6292,4.63187,31510000.0
2009-04-01 12:05:00,4.63402,4.64055,4.61934,4.63326,46900000.0
2009-04-01 12:10:00,4.62702,4.63177,4.60822,4.61653,48780000.0
2009-04-01 12:15:00,4.60857,4.62362,4.60831,4.61826,65290000.0
2009-04-01 12:20:00,4.62192,4.62192,4.60756,4.61415,37890000.0
2009-04-01 12:25:00,4.61789,4.62071,4.60543,4.61519,47660000.0
2009-04-01 12:30:00,4.61512,4.6166,4.58551,4.59409,53660000.0
2009-04-01 12:35:00,4.58834,4.5939,4.57928,4.58859,34510000.0
2009-04-01 12:40:00,4.58805,4.59235,4.57953,4.59117,51800000.0
2009-04-01 12:45:00,4.58669,4.59262,4.57375,4.58839,34520000.0
2009-04-01 12:50:00,4.5821,4.58857,4.57488,4.58348,47660000.0
2009-04-01 12:55:00,4.57856,4.58002,4.5606,4.57437,58530000.0
2009-04-01 13:00:00,4.57566,4.58119,4.56631,4.57648,71670000.0
2009-04-01 13:05:00,4.56626,4.57755,4.55774,4.5683,48390000.0
2009-04-01 13:10:00,4.56866,4.57722,4.56333,4.5673,45410000.0
2009-04-01 13:15:00,4.56463,4.57338,4.55096,4.5609,47650000.0
2009-04-01 13:20:00,4.55535,4.56601,4.55271,4.56128,45390000.0
2009-04-01 13:25:00,4.56235,4.56976,4.55364,4.55922,57030000.0
2009-04-01 13:30:00,4.55223,4.56215,4.53879,4.54526,53670000.0
2009-04-01 13:35:00,4.54904,4.55619,4.54399,4.55207,36030000.0
2009-04-01 13:40:00,4.55081,4.55764,4.5448,4.55007,42040000.0
2009-04-01 13:45:00,4.54971,4.55827,4.54927,4.5515,32270000.0
2009-04-01 13:50:00,4.55016,4.56284,4.54623,4.55344,49540000.0
2009-04-01 13:55:00,4.5575,4.56588,4.54985,4.56452,55170000.0
2009-04-01 14:00:00,4.55894,4.56491,4.54964,4.55428,48430000.0
2009-04-01 14:05:00,4.5597,4.56318,4.54674,4.55851,60430000.0
2009-04-01 14:10:00,4.55815,4.55915,4.5434,4.5531,34900000.0
2009-04-01 14:15:00,4.54443,4.566,4.54103,4.55424,65690000.0
2009-04-01 14:20:00,4.55855,4.56256,4.54563,4.5547,73920000.0
2009-04-01 14:25:00,4.55243,4.55384,4.53485,4.535,72780000.0
2009-04-01 14:30:00,4.5418,4.54748,4.53015,4.54026,73530000.0
2009-04-01 14:35:00,4.54351,4.5489,4.53488,4.54105,52530000.0
2009-04-01 14:40:00,4.54402,4.55221,4.53301,4.53879,57030000.0
2009-04-01 14:45:00,4.54707,4.55046,4.53954,4.54661,33020000.0
2009-04-01 14:50:00,4.54807,4.5537,4.54184,4.55151,38290000.0
2009-04-01 14:55:00,4.55196,4.55499,4.54251,4.54861,46530000.0
2009-04-01 15:00:00,4.55681,4.55804,4.54459,4.55466,30770000.0
2009-04-01 15:05:00,4.55312,4.55424,4.54288,4.5462,37530000.0
2009-04-01 15:10:00,4.551,4.55681,4.54431,4.54922,37140000.0
2009-04-01 15:15:00,4.55656,4.56492,4.54358,4.56406,30410000.0
2009-04-01 15:20:00,4.55327,4.56885,4.55257,4.5661,32290000.0
2009-04-01 15:25:00,4.56564,4.57278,4.55875,4.57278,42810000.0
2009-04-01 15:30:00,4.5723,4.57763,4.56136,4.57479,40160000.0
2009-04-01 15:35:00,4.57056,4.57527,4.5635,4.57402,34880000.0
2009-04-01 15:40:00,4.57297,4.5755,4.56322,4.56787,49540000.0
2009-04-01 15:45:00,4.57033,4.57416,4.56393,4.56702,31910000.0
2009-04-01 15:50:00,4.57223,4.57497,4.56159,4.56857,33780000.0
2009-04-01 15:55:00,4.56405,4.57435,4.56044,4.569,41660000.0
2009-04-01 16:00:00,4.56628,4.57144,4.54996,4.5536,33790000.0
2009-04-01 16:05:00,4.55793,4.56101,4.54825,4.55928,31160000.0
2009-04-01 16:10:00,4.55863,4.56248,4.54619,4.55343,42030000.0
2009-04-01 16:15:00,4.55891,4.56154,4.54721,4.55338,54420000.0
2009-04-01 16:20:00,4.55126,4.56076,4.54616,4.55227,72060000.0
2009-04-01 16:25:00,4.55595,4.55757,4.54568,4.55413,35290000.0
2009-04-01 16:30:00,4.55254,4.56084,4.54764,4.55921,38640000.0
2009-04-01 16:35:00,4.56081,4.56433,4.55106,4.55134,50660000.0
2009-04-01 16:40:00,4.55268,4.55974,4.54648,4.5549,59290000.0
2009-04-01 16:45:00,4.55632,4.56034,4.54854,4.55688,47280000.0
2009-04-01 16:50:00,4.56067,4.56375,4.55164,4.56326,43910000.0
2009-04-01 16:55:00,4.5626,4.57209,4.55588,4.56293,58180000.0
2009-04-01 17:00:00,4.56472,4.56821,4.55377,4.56124,46910000.0
2009-04-01 17:05:00,4.56593,4.56641,4.54702,4.55754,39030000.0
2009-04-01 17:10:00,4.56378,4.56432,4.54636,4.55353,34920000.0
2009-04-01 17:15:00,4.54962,4.56192,4.54725,4.5564,40900000.0
2009-04-01 17:20:00,4.55586,4.55771,4.54125,4.54516,35640000.0
2009-04-01 17:25:00,4.54759,4.55221,4.53601,4.54808,43150000.0
2009-04-01 17:30:00,4.54393,4.55211,4.53536,4.54644,32660000.0
2009-04-01 17:35:00,4.54447,4.54862,4.53456,4.54442,42030000.0
2009-04-01 17:40:00,4.53741,4.54431,4.53137,4.53703,35650000.0
2009-04-01 17:45:00,4.53802,4.54256,4.52636,4.53579,40910000.0
2009-04-01 17:50:00,4.53664,4.54305,4.52954,4.54075,27020000.0
2009-04-01 17:55:00,4.53243,4.53858,4.49863,4.5003,60050000.0
2009-04-01 18:00:00,4.50239,4.51099,4.48467,4.50033,43140000.0
2009-04-01 18:05:00,4.50154,4.50389,4.49029,4.4951,40900000.0
2009-04-01 18:10:00,4.49512,4.49962,4.4842,4.49559,45020000.0
2009-04-01 18:15:00,4.49001,4.49336,4.48152,4.48704,31140000.0
2009-04-01 18:20:00,4.48803,4.48869,4.474,4.47421,41280000.0
2009-04-01 18:25:00,4.47949,4.4921,4.46895,4.48108,40910000.0
2009-04-01 18:30:00,4.49113,4.49294,4.48288,4.48569,32640000.0
2009-04-01 18:35:00,4.48832,4.49552,4.48242,4.48418,20630000.0
2009-04-01 18:40:00,4.48694,4.49098,4.48116,4.48426,21000000.0
2009-04-01 18:45:00,4.48867,4.49291,4.47581,4.48328,46890000.0
2009-04-01 18:50:00,4.48039,4.49216,4.47895,4.48777,21000000.0
2009-04-01 18:55:00,4.48728,4.49458,4.48154,4.49043,37530000.0
2009-04-01 19:00:00,4.49189,4.49189,4.47719,4.47823,25140000.0
2009-04-01 19:05:00,4.48764,4.49118,4.48014,4.48328,19890000.0
2009-04-01 19:10:00,4.48985,4.49727,4.48181,4.4949,49520000.0
2009-04-01 19:15:00,4.49654,4.49654,4.48533,4.49361,21770000.0
2009-04-01 19:20:00,4.49201,4.496,4.48157,4.49305,29270000.0
2009-04-01 19:25:00,4.49098,4.49497,4.48213,4.4864,20630000.0
2009-04-01 19:30:00,4.49105,4.49441,4.48519,4.49233,10890000.0
2009-04-01 19:35:00,4.4935,4.49488,4.48634,4.49488,10500000.0
2009-04-01 19:40:00,4.48994,4.49771,4.48588,4.48838,20260000.0
2009-04-01 19:45:00,4.49112,4.49743,4.48174,4.487,49520000.0
2009-04-01 19:50:00,4.48585,4.49448,4.48441,4.49392,24380000.0
2009-04-01 19:55:00,4.49415,4.49626,4.49031,4.49363,15760000.0
2009-04-01 20:00:00,4.48842,4.49612,4.48502,4.49187,23260000.0
2009-04-01 20:05:00,4.49186,4.49685,4.48479,4.49502,22900000.0
2009-04-01 20:10:00,4.49655,4.49735,4.48425,4.49336,20640000.0
2009-04-01 20:15:00,4.4901,4.4967,4.48377,4.49664,20250000.0
2009-04-01 20:20:00,4.49633,4.50297,4.48679,4.49732,13510000.0
2009-04-01 20:25:00,4.49806,4.50353,4.49338,4.49429,21000000.0
2009-04-01 20:30:00,4.49597,4.50234,4.48989,4.49324,27000000.0
2009-04-01 20:35:00,4.49469,4.5036,4.49038,4.49263,21000000.0
2009-04-01 20:40:00,4.49499,4.50004,4.49028,4.49254,20260000.0
2009-04-01 20:45:00,4.49597,4.50021,4.49032,4.49272,20260000.0
2009-04-01 20:50:00,4.49325,4.49888,4.4878,4.49367,15770000.0
2009-04-01 20:55:00,4.49438,4.49977,4.49032,4.49969,12000000.0
2009-04-01 21:00:00,4.49481,4.50181,4.48832,4.49394,32690000.0
2009-04-01 21:05:00,4.4992,4.50454,4.49107,4.49107,33390000.0
2009-04-01 21:10:00,4.49863,4.50457,4.48963,4.50055,29670000.0
2009-04-01 21:15:00,4.50016,4.50297,4.48852,4.49731,31160000.0
2009-04-01 21:20:00,4.4961,4.49668,4.48921,4.4899,5250000.0
2009-04-01 21:25:00,4.4959,4.50135,4.48973,4.49809,26260000.0
2009-04-01 21:30:00,4.4967,4.50128,4.48865,4.49145,19890000.0
2009-04-01 21:35:00,4.49464,4.50226,4.48943,4.49548,31880000.0
2009-04-01 21:40:00,4.4987,4.4996,4.48721,4.49757,35650000.0
2009-04-01 21:45:00,4.49829,4.49847,4.49258,4.49389,3750000.0
2009-04-01 21:50:00,4.49197,4.50048,4.48644,4.49144,30760000.0
2009-04-01 21:55:00,4.49057,4.49917,4.48757,4.49539,34150000.0
2009-04-01 22:00:00,4.49367,4.49747,4.48698,4.49499,6000000.0
2009-04-01 22:05:00,4.49517,4.49954,4.48753,4.49058,23260000.0
2009-04-01 22:15:00,4.49487,4.49911,4.48722,4.48962,43910000.0
2009-04-01 22:20:00,4.49452,4.49452,4.48488,4.48488,3750000.0
2009-04-01 22:25:00,4.48779,4.49548,4.48456,4.48892,41630000.0
2009-04-01 22:30:00,4.49327,4.49751,4.48762,4.49002,21000000.0
2009-04-01 22:35:00,4.49193,4.49706,4.4876,4.48959,20260000.0
2009-04-01 22:40:00,4.49274,4.49703,4.48477,4.49244,33400000.0
2009-04-01 22:45:00,4.49508,4.49922,4.48551,4.48903,52520000.0
2009-04-01 22:50:00,4.49578,4.49764,4.48601,4.49557,21020000.0
2009-04-01 22:55:00,4.49228,4.49804,4.48631,4.48869,20630000.0
2009-04-01 23:00:00,4.4913,4.4991,4.48412,4.48979,44250000.0
2009-04-01 23:10:00,4.49197,4.49817,4.48291,4.49316,30030000.0
2009-04-01 23:15:00,4.49321,4.49697,4.48037,4.48799,31150000.0
2009-04-01 23:20:00,4.49148,4.49505,4.48035,4.49257,29640000.0
2009-04-01 23:25:00,4.48371,4.49331,4.47976,4.49331,28500000.0
2009-04-01 23:30:00,4.48833,4.49851,4.48184,4.49102,48390000.0
2009-04-01 23:35:00,4.49371,4.49843,4.48527,4.48893,20630000.0
2009-04-01 23:40:00,4.49894,4.5006,4.48773,4.49127,22520000.0
2009-04-01 23:45:00,4.49537,4.50305,4.48734,4.49428,48770000.0
2009-04-01 23:50:00,4.49359,4.4961,4.4862,4.48969,21000000.0
2009-04-01 23:55:00,4.49108,4.49594,4.48353,4.49427,12390000.0
2009-04-02 00:00:00,4.49858,4.50046,4.48723,4.49068,34510000.0
2009-04-02 00:05:00,4.49424,4.49834,4.4927,4.49721,4130000.0
2009-04-02 00:10:00,4.49349,4.49747,4.48595,4.49,20630000.0
2009-04-02 00:15:00,4.49607,4.50031,4.49042,4.49282,20260000.0
2009-04-02 00:20:00,4.49338,4.49697,4.48604,4.49019,20260000.0
2009-04-02 00:30:00,4.49537,4.49961,4.48972,4.49212,20630000.0
2009-04-02 00:40:00,4.49312,4.49713,4.48714,4.49064,20630000.0
2009-04-02 00:45:00,4.4937,4.49955,4.48915,4.49125,20630000.0
2009-04-02 00:55:00,4.49932,4.49998,4.49715,4.49804,5250000.0
2009-04-02 01:15:00,4.49657,4.50081,4.4845,4.48839,42000000.0
2009-04-02 01:30:00,4.49627,4.50051,4.49062,4.49302,20260000.0
2009-04-02 01:40:00,4.49329,4.50018,4.48595,4.49824,26250000.0
2009-04-02 01:50:00,4.50061,4.50061,4.49136,4.49441,26630000.0
2009-04-02 02:15:00,4.49967,4.50391,4.49402,4.49642,21000000.0
2009-04-02 02:30:00,4.49657,4.50081,4.49092,4.49332,20260000.0
2009-04-02 02:45:00,4.48917,4.50079,4.48352,4.4943,41630000.0
2009-04-02 02:55:00,4.49797,4.5035,4.49092,4.5033,32250000.0
2009-04-02 03:00:00,4.50107,4.50531,4.49542,4.49782,20260000.0
2009-04-02 03:15:00,4.50247,4.50671,4.49639,4.49639,21760000.0
2009-04-02 03:20:00,4.49914,4.50262,4.49109,4.49416,19890000.0
2009-04-02 03:30:00,4.49997,4.50421,4.49432,4.49672,20630000.0
2009-04-02 03:40:00,4.50114,4.50158,4.49855,4.49981,5250000.0
2009-04-02 03:45:00,4.50282,4.50282,4.50282,4.50282,1500000.0
2009-04-02 04:00:00,4.50316,4.50316,4.49866,4.50097,6000000.0
2009-04-02 04:15:00,4.49977,4.50401,4.49412,4.49652,21000000.0
2009-04-02 04:20:00,4.4977,4.50297,4.49065,4.49392,20260000.0
2009-04-02 04:30:00,4.50326,4.50376,4.49356,4.49733,34130000.0
2009-04-02 04:45:00,4.50211,4.50301,4.48182,4.49627,19130000.0
2009-04-02 04:50:00,4.49748,4.50218,4.4845,4.5016,29260000.0
2009-04-02 04:55:00,4.50098,4.50098,4.4931,4.4947,6760000.0
2009-04-02 05:00:00,4.50219,4.50366,4.49596,4.50063,19500000.0
2009-04-02 05:10:00,4.5018,4.5018,4.49206,4.50083,9380000.0
2009-04-02 05:15:00,4.49907,4.50331,4.49342,4.50241,24750000.0
2009-04-02 05:20:00,4.49862,4.50335,4.49736,4.5022,6010000.0
2009-04-02 05:30:00,4.50189,4.5031,4.49677,4.50219,16510000.0
2009-04-02 05:35:00,4.49771,4.50368,4.49101,4.49983,28910000.0
2009-04-02 05:45:00,4.50194,4.50206,4.49693,4.50105,13520000.0
2009-04-02 06:00:00,4.49322,4.50273,4.49138,4.49138,16890000.0
2009-04-02 06:05:00,4.50015,4.50015,4.48971,4.4964,7500000.0
2009-04-02 06:15:00,4.50122,4.50122,4.49451,4.49774,9750000.0
2009-04-02 06:25:00,4.49983,4.50202,4.49292,4.49827,4500000.0
2009-04-02 06:40:00,4.49796,4.49824,4.49527,4.49616,5250000.0
2009-04-02 06:45:00,4.50058,4.50058,4.49775,4.49775,1500000.0
2009-04-02 07:00:00,4.49597,4.50021,4.49032,4.49272,20260000.0
2009-04-02 07:05:00,4.49852,4.49919,4.49614,4.49702,5250000.0
2009-04-02 07:15:00,4.50036,4.50036,4.49586,4.49817,6000000.0
2009-04-02 07:20:00,4.49569,4.50242,4.49076,4.49499,25130000.0
2009-04-02 07:25:00,4.49841,4.50386,4.49315,4.49471,20260000.0
2009-04-02 07:30:00,4.49887,4.50311,4.49322,4.49562,21000000.0
2009-04-02 07:35:00,4.49748,4.50226,4.49275,4.4945,21000000.0
2009-04-02 07:40:00,4.48874,4.50188,4.48775,4.49578,31900000.0
2009-04-02 07:45:00,4.50012,4.50086,4.4908,4.49868,35640000.0
2009-04-02 07:50:00,4.49739,4.50184,4.48773,4.49495,19890000.0
2009-04-02 07:55:00,4.49725,4.50067,4.4884,4.49188,20630000.0
2009-04-02 08:00:00,4.49737,4.50128,4.49517,4.50045,22160000.0
2009-04-02 08:05:00,4.4995,4.50159,4.4895,4.50159,26650000.0
2009-04-02 08:10:00,4.50265,4.50429,4.49443,4.49846,20640000.0
2009-04-02 08:15:00,4.49098,4.50302,4.4836,4.49227,25160000.0
2009-04-02 08:20:00,4.49327,4.49431,4.47327,4.47579,42760000.0
2009-04-02 08:25:00,4.47763,4.48093,4.46317,4.47442,35290000.0
2009-04-02 08:30:00,4.47542,4.47773,4.46921,4.47681,24030000.0
2009-04-02 08:35:00,4.47482,4.48709,4.47162,4.48074,32640000.0
2009-04-02 08:40:00,4.47774,4.49987,4.4775,4.49987,34900000.0
2009-04-02 08:45:00,4.49729,4.50175,4.487,4.49861,32660000.0
2009-04-02 08:50:00,4.49751,4.49861,4.47982,4.47982,24400000.0
2009-04-02 08:55:00,4.48067,4.49331,4.47757,4.49084,23660000.0
2009-04-02 09:00:00,4.49473,4.49888,4.48644,4.49888,34510000.0
2009-04-02 09:05:00,4.49382,4.49973,4.48611,4.49309,27750000.0
2009-04-02 09:10:00,4.4928,4.50056,4.48579,4.48723,37140000.0
2009-04-02 09:15:00,4.491,4.49605,4.48923,4.49582,24020000.0
2009-04-02 09:20:00,4.49174,4.49741,4.48315,4.48843,33020000.0
2009-04-02 09:25:00,4.48663,4.49657,4.47989,4.48902,37140000.0
2009-04-02 09:30:00,4.48722,4.49103,4.47778,4.48481,37540000.0
2009-04-02 09:35:00,4.48447,4.49071,4.4767,4.48362,43130000.0
2009-04-02 09:40:00,4.48792,4.49438,4.47873,4.48991,39770000.0
2009-04-02 09:45:00,4.49204,4.49799,4.48224,4.49489,30380000.0
2009-04-02 09:50:00,4.49836,4.50272,4.48928,4.49945,40530000.0
2009-04-02 09:55:00,4.50146,4.50787,4.49032,4.50578,48760000.0
2009-04-02 10:00:00,4.50025,4.50494,4.4927,4.50243,28910000.0
2009-04-02 10:05:00,4.5015,4.50527,4.49244,4.5044,30400000.0
2009-04-02 10:10:00,4.503,4.50816,4.4925,4.49896,49140000.0
2009-04-02 10:15:00,4.49694,4.50255,4.49097,4.49395,36010000.0
2009-04-02 10:20:00,4.50134,4.5032,4.49177,4.50153,28900000.0
2009-04-02 10:25:00,4.49653,4.50271,4.49148,4.49946,34910000.0
2009-04-02 10:30:00,4.5019,4.50326,4.49263,4.49812,30760000.0
2009-04-02 10:35:00,4.49274,4.50473,4.49274,4.50163,19880000.0
2009-04-02 10:40:00,4.49465,4.50589,4.49205,4.49851,42810000.0
2009-04-02 10:45:00,4.50443,4.50448,4.48987,4.49486,33770000.0
2009-04-02 10:50:00,4.49522,4.4983,4.48072,4.4866,43140000.0
2009-04-02 10:55:00,4.48482,4.48649,4.46745,4.48274,48030000.0
2009-04-02 11:00:00,4.47678,4.48395,4.46998,4.48395,42040000.0
2009-04-02 11:05:00,4.47142,4.48427,4.47142,4.48134,34520000.0
2009-04-02 11:10:00,4.4817,4.48853,4.47073,4.48711,40150000.0
2009-04-02 11:15:00,4.48686,4.48852,4.47942,4.48613,24400000.0
2009-04-02 11:20:00,4.48291,4.49151,4.47814,4.48598,29640000.0
2009-04-02 11:25:00,4.48893,4.49395,4.47939,4.48882,38270000.0
2009-04-02 11:30:00,4.48893,4.48942,4.47736,4.4838,27380000.0
2009-04-02 11:35:00,4.48311,4.49082,4.47848,4.49082,36020000.0
2009-04-02 11:40:00,4.48987,4.49161,4.47712,4.48262,33390000.0
2009-04-02 11:45:00,4.48316,4.48846,4.47547,4.48355,37520000.0
2009-04-02 11:50:00,4.48472,4.48985,4.47786,4.48858,29260000.0
2009-04-02 11:55:00,4.48955,4.49392,4.4777,4.49077,61900000.0
2009-04-02 12:00:00,4.48872,4.49303,4.48047,4.49036,27020000.0
2009-04-02 12:05:00,4.49024,4.49184,4.47742,4.48485,37160000.0
2009-04-02 12:10:00,4.4865,4.48875,4.46033,4.46529,40530000.0
2009-04-02 12:15:00,4.46895,4.46895,4.45052,4.45124,55530000.0
2009-04-02 12:20:00,4.45127,4.46464,4.447,4.45216,37150000.0
2009-04-02 12:25:00,4.45598,4.45987,4.44587,4.45905,47270000.0
2009-04-02 12:30:00,4.45819,4.4595,4.43848,4.45142,59640000.0
2009-04-02 12:35:00,4.44822,4.45424,4.43963,4.45068,31890000.0
2009-04-02 12:40:00,4.4453,4.45359,4.44189,4.4514,58150000.0
2009-04-02 12:45:00,4.45043,4.45771,4.4418,4.45162,28160000.0
2009-04-02 12:50:00,4.45391,4.45932,4.44492,4.456,37160000.0
2009-04-02 12:55:00,4.45865,4.45959,4.4456,4.45959,53300000.0
2009-04-02 13:00:00,4.45696,4.46094,4.44711,4.459,68270000.0
2009-04-02 13:05:00,4.45048,4.46158,4.45045,4.46128,43550000.0
2009-04-02 13:10:00,4.4593,4.46254,4.4524,4.45785,46140000.0
2009-04-02 13:15:00,4.45615,4.46147,4.4502,4.4502,36020000.0
2009-04-02 13:20:00,4.45647,4.46517,4.45026,4.46169,42030000.0
2009-04-02 13:25:00,4.46117,4.46771,4.4513,4.45402,51770000.0
2009-04-02 13:30:00,4.4619,4.47209,4.45483,4.47209,41650000.0
2009-04-02 13:35:00,4.47367,4.48278,4.46392,4.48199,39410000.0
2009-04-02 13:40:00,4.48171,4.48913,4.47238,4.47238,49920000.0
2009-04-02 13:45:00,4.47759,4.50195,4.47059,4.49786,25900000.0
2009-04-02 13:50:00,4.49808,4.50912,4.48817,4.49207,45420000.0
2009-04-02 13:55:00,4.49491,4.50708,4.48387,4.49787,44650000.0
2009-04-02 14:00:00,4.50139,4.50424,4.48028,4.48317,45040000.0
2009-04-02 14:05:00,4.48906,4.49811,4.48296,4.49554,63070000.0
2009-04-02 14:10:00,4.49157,4.50679,4.48259,4.48752,42400000.0
2009-04-02 14:15:00,4.48583,4.50192,4.48233,4.49268,66030000.0
2009-04-02 14:20:00,4.4926,4.50501,4.48164,4.49969,69790000.0
2009-04-02 14:25:00,4.49852,4.51225,4.48936,4.51043,70540000.0
2009-04-02 14:30:00,4.5094,4.51087,4.49761,4.5062,61180000.0
2009-04-02 14:35:00,4.50607,4.50811,4.49705,4.50536,45030000.0
2009-04-02 14:40:00,4.50529,4.50798,4.48633,4.49677,48040000.0
2009-04-02 14:45:00,4.49861,4.50462,4.48757,4.48757,26260000.0
2009-04-02 14:50:00,4.49442,4.50266,4.48905,4.50266,37140000.0
2009-04-02 14:55:00,4.49849,4.50854,4.49507,4.49972,45410000.0
2009-04-02 15:00:00,4.50445,4.51338,4.4909,4.51115,32300000.0
2009-04-02 15:05:00,4.51114,4.51503,4.50483,4.50924,24780000.0
2009-04-02 15:10:00,4.50909,4.50926,4.49267,4.50212,37530000.0
2009-04-02 15:15:00,4.50228,4.50346,4.49397,4.49966,33400000.0
2009-04-02 15:20:00,4.49802,4.50067,4.48736,4.49375,28140000.0
2009-04-02 15:25:00,4.49595,4.50208,4.48683,4.49445,48790000.0
2009-04-02 15:30:00,4.49658,4.50364,4.48902,4.50141,31530000.0
2009-04-02 15:35:00,4.49497,4.50112,4.48928,4.4978,34520000.0
2009-04-02 15:40:00,4.49471,4.50296,4.48918,4.49976,34150000.0
2009-04-02 15:45:00,4.49463,4.50121,4.48823,4.49964,34150000.0
2009-04-02 15:50:00,4.50095,4.50548,4.49055,4.49715,30770000.0
2009-04-02 15:55:00,4.4964,4.50474,4.47204,4.48191,39770000.0
2009-04-02 16:00:00,4.47505,4.48035,4.46254,4.47106,31520000.0
2009-04-02 16:05:00,4.47147,4.47288,4.46133,4.46471,31530000.0
2009-04-02 16:10:00,4.46501,4.46621,4.44712,4.45775,36780000.0
2009-04-02 16:15:00,4.45721,4.46337,4.44572,4.45365,42400000.0
2009-04-02 16:20:00,4.45625,4.46889,4.44945,4.4611,58550000.0
2009-04-02 16:25:00,4.46273,4.47225,4.45806,4.46699,33020000.0
2009-04-02 16:30:00,4.47045,4.47045,4.45014,4.45014,41280000.0
2009-04-02 16:35:00,4.45944,4.46454,4.45358,4.45669,49540000.0
2009-04-02 16:40:00,4.45752,4.46088,4.44477,4.44733,52150000.0
2009-04-02 16:45:00,4.44564,4.45325,4.44229,4.44693,34900000.0
2009-04-02 16:50:00,4.44611,4.44671,4.42837,4.4401,36380000.0
2009-04-02 16:55:00,4.44042,4.44042,4.40778,4.41122,57040000.0
2009-04-02 17:00:00,4.4156,4.41855,4.39863,4.39863,35640000.0
2009-04-02 17:05:00,4.39713,4.41222,4.39511,4.4114,42020000.0
2009-04-02 17:10:00,4.41009,4.41297,4.39291,4.39291,35270000.0
2009-04-02 17:15:00,4.39871,4.39944,4.37668,4.39366,34530000.0
2009-04-02 17:20:00,4.3929,4.40529,4.38466,4.40529,31900000.0
2009-04-02 17:25:00,4.40436,4.41324,4.39445,4.41157,38300000.0
2009-04-02 17:30:00,4.41074,4.4142,4.39997,4.40222,25510000.0
2009-04-02 17:35:00,4.40098,4.41783,4.39283,4.41481,30410000.0
2009-04-02 17:40:00,4.4123,4.41962,4.40263,4.40263,36030000.0
2009-04-02 17:45:00,4.41384,4.41455,4.39825,4.40849,24010000.0
2009-04-02 17:50:00,4.40839,4.41903,4.40682,4.41014,22130000.0
2009-04-02 17:55:00,4.41093,4.42924,4.40689,4.42159,40190000.0
2009-04-02 18:00:00,4.43065,4.43835,4.4201,4.43318,34900000.0
2009-04-02 18:05:00,4.42896,4.43431,4.42118,4.42751,35290000.0
2009-04-02 18:10:00,4.43192,4.43497,4.42109,4.43472,34540000.0
2009-04-02 18:15:00,4.4305,4.43916,4.42249,4.43713,28890000.0
2009-04-02 18:20:00,4.43837,4.43837,4.417,4.42915,34930000.0
2009-04-02 18:25:00,4.42631,4.43196,4.41473,4.41877,29270000.0
2009-04-02 18:30:00,4.42633,4.42647,4.41405,4.41959,32270000.0
2009-04-02 18:35:00,4.4088,4.42625,4.4088,4.40963,38260000.0
2009-04-02 18:40:00,4.42264,4.42484,4.40748,4.41727,31880000.0
2009-04-02 18:45:00,4.41524,4.42041,4.40532,4.41179,24020000.0
2009-04-02 18:50:00,4.41346,4.41453,4.39981,4.40572,34520000.0
2009-04-02 18:55:00,4.40252,4.40905,4.39431,4.40316,46520000.0
2009-04-02 19:00:00,4.40522,4.40745,4.39522,4.40528,33030000.0
2009-04-02 19:05:00,4.40503,4.40666,4.39482,4.40411,38270000.0
2009-04-02 19:10:00,4.40425,4.40989,4.38997,4.40989,46530000.0
2009-04-02 19:15:00,4.41113,4.4114,4.39529,4.40958,46910000.0
2009-04-02 19:20:00,4.40284,4.41455,4.39697,4.41119,48390000.0
2009-04-02 19:25:00,4.41227,4.41692,4.40365,4.4083,29640000.0
2009-04-02 19:30:00,4.41208,4.41856,4.40808,4.41144,13150000.0
2009-04-02 19:35:00,4.41177,4.41294,4.39911,4.40374,12000000.0
2009-04-02 19:40:00,4.40021,4.40639,4.39236,4.39589,40130000.0
2009-04-02 19:45:00,4.40263,4.40435,4.39504,4.39878,11630000.0
2009-04-02 19:50:00,4.3987,4.40399,4.39257,4.39942,27380000.0
2009-04-02 19:55:00,4.39762,4.40491,4.39272,4.40271,27010000.0
2009-04-02 20:00:00,4.40438,4.40717,4.39046,4.40155,47650000.0
2009-04-02 20:05:00,4.40136,4.40332,4.39152,4.40332,23250000.0
2009-04-02 20:10:00,4.39877,4.40957,4.39442,4.40933,30390000.0
2009-04-02 20:15:00,4.40878,4.40878,4.40003,4.40109,17630000.0
2009-04-02 20:20:00,4.40022,4.40511,4.3997,4.40115,9760000.0
2009-04-02 20:25:00,4.40259,4.40896,4.39361,4.39805,28880000.0
2009-04-02 20:30:00,4.40542,4.40542,4.39005,4.39412,22130000.0
2009-04-02 20:35:00,4.39776,4.40501,4.39298,4.39503,32640000.0
2009-04-02 20:40:00,4.39909,4.39994,4.39172,4.39375,15380000.0
2009-04-02 20:45:00,4.39646,4.40061,4.38794,4.39163,25890000.0
2009-04-02 20:50:00,4.40059,4.40091,4.38792,4.39682,30760000.0
2009-04-02 20:55:00,4.39202,4.40417,4.38727,4.4027,31130000.0
2009-04-02 21:00:00,4.40099,4.40405,4.39088,4.39438,25880000.0
2009-04-02 21:05:00,4.39233,4.40372,4.39117,4.3944,24750000.0
2009-04-02 21:10:00,4.3974,4.40245,4.39574,4.40105,16160000.0
2009-04-02 21:15:00,4.39944,4.39944,4.39944,4.39944,1130000.0
2009-04-02 21:20:00,4.39972,4.40804,4.39312,4.39466,29260000.0
2009-04-02 21:25:00,4.39667,4.40401,4.387,4.3946,40520000.0
2009-04-02 21:30:00,4.39957,4.40381,4.39392,4.39632,21000000.0
2009-04-02 21:35:00,4.397,4.40051,4.38605,4.38842,36750000.0
2009-04-02 21:40:00,4.39243,4.39888,4.38853,4.39782,30760000.0
2009-04-02 21:45:00,4.39499,4.4011,4.3909,4.40013,15750000.0
2009-04-02 21:50:00,4.39448,4.40553,4.39124,4.3976,41280000.0
2009-04-02 21:55:00,4.40373,4.4148,4.40157,4.4065,19880000.0
2009-04-02 22:00:00,4.41392,4.41392,4.40303,4.40579,25130000.0
2009-04-02 22:05:00,4.40709,4.4145,4.4001,4.40917,25890000.0
2009-04-02 22:10:00,4.40926,4.41103,4.3961,4.40537,38260000.0
2009-04-02 22:15:00,4.41009,4.41277,4.40091,4.40744,27020000.0
2009-04-02 22:20:00,4.40884,4.41311,4.40023,4.40269,33380000.0
2009-04-02 22:25:00,4.40139,4.41377,4.40139,4.41144,28140000.0
2009-04-02 22:30:00,4.41378,4.41457,4.40143,4.40143,9380000.0
2009-04-02 22:35:00,4.40217,4.41101,4.40112,4.40352,29250000.0
2009-04-02 22:40:00,4.41041,4.41085,4.40802,4.40881,5250000.0
2009-04-02 22:45:00,4.41025,4.41025,4.41025,4.41025,750000.0
2009-04-02 22:50:00,4.41266,4.41856,4.40452,4.40834,41260000.0
2009-04-02 22:55:00,4.41202,4.41277,4.40773,4.41043,6000000.0
2009-04-02 23:00:00,4.41266,4.4133,4.40252,4.40264,24000000.0
2009-04-02 23:10:00,4.40636,4.41155,4.4024,4.4044,21000000.0
2009-04-02 23:15:00,4.40827,4.41251,4.40262,4.40502,20260000.0
2009-04-02 23:20:00,4.40501,4.40998,4.39877,4.40202,19890000.0
2009-04-02 23:30:00,4.40777,4.41201,4.40212,4.40452,21000000.0
2009-04-02 23:40:00,4.40652,4.41495,4.40137,4.40432,20630000.0
2009-04-02 23:45:00,4.40717,4.41141,4.40152,4.40392,21000000.0
2009-04-02 23:50:00,4.40713,4.41222,4.40138,4.40348,21000000.0
2009-04-03 00:00:00,4.40637,4.41061,4.40072,4.40401,23630000.0
2009-04-03 00:05:00,4.40616,4.41051,4.39991,4.4027,20630000.0
2009-04-03 00:15:00,4.40747,4.41171,4.40182,4.40422,21000000.0
2009-04-03 00:30:00,4.40697,4.41144,4.40063,4.40273,40150000.0
2009-04-03 00:45:00,4.40687,4.41111,4.40122,4.40362,20630000.0
2009-04-03 00:55:00,4.40392,4.40919,4.39767,4.40142,20260000.0
2009-04-03 01:00:00,4.40707,4.41131,4.40142,4.40382,21000000.0
2009-04-03 01:05:00,4.40389,4.40838,4.3983,4.40085,20630000.0
2009-04-03 01:15:00,4.40717,4.41141,4.40152,4.40392,21000000.0
2009-04-03 01:30:00,4.40677,4.41101,4.40112,4.40352,20630000.0
2009-04-03 01:40:00,4.40563,4.41001,4.39703,4.40058,20260000.0
2009-04-03 01:45:00,4.40677,4.41101,4.40112,4.4066,27000000.0
2009-04-03 02:05:00,4.40617,4.40958,4.39936,4.4021,21000000.0
2009-04-03 02:10:00,4.40866,4.4117,4.39776,4.40495,32640000.0
2009-04-03 02:15:00,4.40677,4.41101,4.39748,4.40152,46520000.0
2009-04-03 02:20:00,4.40443,4.40716,4.39726,4.40064,20630000.0
2009-04-03 02:30:00,4.40647,4.41071,4.39643,4.40143,41260000.0
2009-04-03 02:40:00,4.40554,4.40922,4.3972,4.40743,25510000.0
2009-04-03 02:45:00,4.40904,4.40904,4.40664,4.40664,3750000.0
2009-04-03 02:50:00,4.3971,4.40302,4.39065,4.39417,29250000.0
2009-04-03 03:00:00,4.39982,4.40247,4.39083,4.39381,20630000.0
2009-04-03 03:10:00,4.39929,4.40301,4.39205,4.3958,26250000.0
2009-04-03 03:15:00,4.39522,4.40407,4.39203,4.39531,42760000.0
2009-04-03 03:20:00,4.3995,4.40274,4.39142,4.40242,27000000.0
2009-04-03 03:25:00,4.40023,4.40629,4.39428,4.39607,20630000.0
2009-04-03 03:30:00,4.40047,4.40471,4.39482,4.39722,21000000.0
2009-04-03 03:45:00,4.40017,4.40441,4.39452,4.39692,21000000.0
2009-04-03 03:50:00,4.39951,4.40323,4.39237,4.39557,19890000.0
2009-04-03 03:55:00,4.39709,4.40337,4.38984,4.3936,40890000.0
2009-04-03 04:00:00,4.40366,4.40366,4.39832,4.39832,14250000.0
2009-04-03 04:05:00,4.39789,4.40301,4.39115,4.39508,41630000.0
2009-04-03 04:10:00,4.40221,4.40268,4.39993,4.40092,5250000.0
2009-04-03 04:15:00,4.40355,4.40355,4.40069,4.40123,8250000.0
2009-04-03 04:20:00,4.40316,4.40367,4.39921,4.40014,8250000.0
2009-04-03 04:30:00,4.40506,4.40506,4.40056,4.40287,6000000.0
2009-04-03 04:35:00,4.40046,4.40913,4.39229,4.39463,20630000.0
2009-04-03 04:45:00,4.40261,4.40351,4.39472,4.40351,9000000.0
2009-04-03 05:00:00,4.40209,4.40747,4.39336,4.40222,38640000.0
2009-04-03 05:05:00,4.39646,4.40282,4.39646,4.39755,8250000.0
2009-04-03 05:10:00,4.40303,4.40484,4.39322,4.39927,12000000.0
2009-04-03 05:15:00,4.40001,4.40568,4.3947,4.4024,24380000.0
2009-04-03 05:30:00,4.40369,4.4049,4.38884,4.40159,36030000.0
2009-04-03 05:35:00,4.40283,4.40333,4.39375,4.4026,12000000.0
2009-04-03 05:45:00,4.40344,4.40356,4.39843,4.40255,15000000.0
2009-04-03 05:50:00,4.40331,4.40467,4.39533,4.40006,6750000.0
2009-04-03 05:55:00,4.3927,4.40079,4.3904,4.40079,9380000.0
2009-04-03 06:00:00,4.39392,4.40343,4.39208,4.40314,24030000.0
2009-04-03 06:15:00,4.39967,4.40391,4.39402,4.39642,19890000.0
2009-04-03 06:20:00,4.39274,4.40195,4.39072,4.40091,17250000.0
2009-04-03 06:30:00,4.40037,4.40461,4.39472,4.39712,21000000.0
2009-04-03 06:35:00,4.40252,4.40252,4.39691,4.40152,3000000.0
2009-04-03 06:40:00,4.39694,4.4005,4.39019,4.39401,20630000.0
2009-04-03 06:45:00,4.39957,4.40381,4.39392,4.39632,20260000.0
2009-04-03 06:55:00,4.40061,4.40638,4.39409,4.39673,21000000.0
2009-04-03 07:00:00,4.39828,4.40277,4.39535,4.40277,4900000.0
2009-04-03 07:05:00,4.39977,4.40788,4.39529,4.39703,21000000.0
2009-04-03 07:10:00,4.39992,4.4061,4.39008,4.39386,41630000.0
2009-04-03 07:15:00,4.40307,4.40307,4.39787,4.39974,6000000.0
2009-04-03 07:20:00,4.39983,4.40615,4.39507,4.39715,20630000.0
2009-04-03 07:25:00,4.39894,4.41044,4.394,4.40824,25880000.0
2009-04-03 07:30:00,4.41078,4.41078,4.39672,4.40076,21380000.0
2009-04-03 07:35:00,4.40692,4.4076,4.40244,4.40272,3000000.0
2009-04-03 07:40:00,4.40611,4.4145,4.39905,4.404,44660000.0
2009-04-03 07:45:00,4.40615,4.40996,4.39618,4.39954,24010000.0
2009-04-03 07:50:00,4.40422,4.4077,4.39682,4.3991,20630000.0
2009-04-03 07:55:00,4.40097,4.41317,4.40097,4.4036,23250000.0
2009-04-03 08:00:00,4.40677,4.41101,4.39792,4.40597,38260000.0
2009-04-03 08:05:00,4.4111,4.41662,4.40765,4.41552,14280000.0
2009-04-03 08:10:00,4.41152,4.4273,4.41152,4.42492,26670000.0
2009-04-03 08:15:00,4.42616,4.42616,4.4089,4.41976,28520000.0
2009-04-03 08:20:00,4.42229,4.42229,4.40912,4.41152,43140000.0
2009-04-03 08:25:00,4.422,4.42201,4.40591,4.4197,22510000.0
2009-04-03 08:30:00,4.42127,4.43369,4.42127,4.42373,20630000.0
2009-04-03 08:35:00,4.42757,4.43769,4.42494,4.43418,27010000.0
2009-04-03 08:40:00,4.42783,4.43196,4.41552,4.42509,29650000.0
2009-04-03 08:45:00,4.42511,4.43002,4.41993,4.42489,25500000.0
2009-04-03 08:50:00,4.42514,4.43103,4.41852,4.42509,27750000.0
2009-04-03 08:55:00,4.42586,4.42748,4.40711,4.41642,34910000.0
2009-04-03 09:00:00,4.41783,4.42214,4.41049,4.41975,33780000.0
2009-04-03 09:05:00,4.41975,4.42363,4.41267,4.42352,17640000.0
2009-04-03 09:10:00,4.42202,4.42671,4.41465,4.42492,34150000.0
2009-04-03 09:15:00,4.42717,4.42717,4.40822,4.42436,28530000.0
2009-04-03 09:20:00,4.42686,4.43035,4.41571,4.42093,31160000.0
2009-04-03 09:25:00,4.42465,4.42891,4.41672,4.42283,40910000.0
2009-04-03 09:30:00,4.42224,4.43068,4.40986,4.42828,39790000.0
2009-04-03 09:35:00,4.42821,4.43058,4.41686,4.4236,30380000.0
2009-04-03 09:40:00,4.42883,4.43453,4.41852,4.43387,40920000.0
2009-04-03 09:45:00,4.43309,4.43809,4.42323,4.43448,27400000.0
2009-04-03 09:50:00,4.43788,4.45032,4.42711,4.44673,46160000.0
2009-04-03 09:55:00,4.44583,4.44929,4.43485,4.44264,43920000.0
2009-04-03 10:00:00,4.44426,4.4466,4.43105,4.44047,22910000.0
2009-04-03 10:05:00,4.44173,4.44446,4.43534,4.44283,27760000.0
2009-04-03 10:10:00,4.43839,4.44454,4.43103,4.4408,51770000.0
2009-04-03 10:15:00,4.43568,4.446,4.43418,4.44486,30780000.0
2009-04-03 10:20:00,4.44405,4.44554,4.43405,4.44309,30390000.0
2009-04-03 10:25:00,4.4372,4.44582,4.43273,4.44572,33380000.0
2009-04-03 10:30:00,4.44428,4.44781,4.43573,4.44131,24020000.0
2009-04-03 10:35:00,4.43825,4.44539,4.43267,4.43956,23630000.0
2009-04-03 10:40:00,4.4374,4.44499,4.43318,4.44243,39770000.0
2009-04-03 10:45:00,4.44261,4.44339,4.43071,4.44147,34150000.0
2009-04-03 10:50:00,4.43445,4.44647,4.43445,4.44132,42380000.0
2009-04-03 10:55:00,4.44634,4.45055,4.43614,4.44647,45410000.0
2009-04-03 11:00:00,4.44344,4.45268,4.43253,4.44698,47650000.0
2009-04-03 11:05:00,4.44548,4.45239,4.44052,4.44612,31130000.0
2009-04-03 11:10:00,4.45071,4.45503,4.436,4.44563,42400000.0
2009-04-03 11:15:00,4.44432,4.44471,4.42972,4.43775,23260000.0
2009-04-03 11:20:00,4.43468,4.44114,4.4288,4.43174,34530000.0
2009-04-03 11:25:00,4.43699,4.44533,4.43303,4.43817,40520000.0
2009-04-03 11:30:00,4.43972,4.44282,4.42861,4.43352,38270000.0
2009-04-03 11:35:00,4.44205,4.44446,4.43389,4.44349,20640000.0
2009-04-03 11:40:00,4.44181,4.4491,4.43836,4.44401,39780000.0
2009-04-03 11:45:00,4.4487,4.45924,4.44158,4.45451,37530000.0
2009-04-03 11:50:00,4.45592,4.45969,4.44306,4.45458,30020000.0
2009-04-03 11:55:00,4.45547,4.46723,4.45282,4.45954,43150000.0
2009-04-03 12:00:00,4.45472,4.46438,4.45472,4.46284,13900000.0
2009-04-03 12:05:00,4.45888,4.46197,4.45013,4.45544,39030000.0
2009-04-03 12:10:00,4.45939,4.46639,4.45281,4.46373,29660000.0
2009-04-03 12:15:00,4.45858,4.46606,4.44942,4.45981,39050000.0
2009-04-03 12:20:00,4.46283,4.46341,4.45422,4.45525,27760000.0
2009-04-03 12:25:00,4.46049,4.46538,4.45067,4.4627,30380000.0
2009-04-03 12:30:00,4.46589,4.4721,4.45622,4.4693,43170000.0
2009-04-03 12:35:00,4.46753,4.46919,4.45472,4.45865,28150000.0
2009-04-03 12:40:00,4.46036,4.46762,4.45502,4.4656,41290000.0
2009-04-03 12:45:00,4.4631,4.46665,4.45467,4.45883,28550000.0
2009-04-03 12:50:00,4.46005,4.46407,4.45319,4.46103,27390000.0
2009-04-03 12:55:00,4.45621,4.46298,4.44564,4.45667,42040000.0
2009-04-03 13:00:00,4.4556,4.45769,4.4459,4.45055,53660000.0
2009-04-03 13:05:00,4.4527,4.45525,4.44374,4.45448,31520000.0
2009-04-03 13:10:00,4.45774,4.46056,4.4499,4.45413,34920000.0
2009-04-03 13:15:00,4.4579,4.4579,4.44941,4.45704,26630000.0
2009-04-03 13:20:00,4.45385,4.45882,4.44642,4.45384,46140000.0
2009-04-03 13:25:00,4.4513,4.45234,4.43778,4.43778,39020000.0
2009-04-03 13:30:00,4.44044,4.44888,4.42965,4.44065,44270000.0
2009-04-03 13:35:00,4.44729,4.45195,4.44366,4.44439,28890000.0
2009-04-03 13:40:00,4.44989,4.45206,4.4369,4.44766,24000000.0
2009-04-03 13:45:00,4.44504,4.44968,4.4355,4.44208,30010000.0
2009-04-03 13:50:00,4.44401,4.448,4.43104,4.44205,43910000.0
2009-04-03 13:55:00,4.43709,4.45423,4.43104,4.44821,40520000.0
2009-04-03 14:00:00,4.44806,4.44806,4.43154,4.44199,42030000.0
2009-04-03 14:05:00,4.44507,4.45057,4.4354,4.44817,57410000.0
2009-04-03 14:10:00,4.44617,4.45078,4.44021,4.45016,35290000.0
2009-04-03 14:15:00,4.44527,4.44991,4.43503,4.44222,49920000.0
2009-04-03 14:20:00,4.44276,4.44691,4.42917,4.43805,67940000.0
2009-04-03 14:25:00,4.43791,4.44259,4.42672,4.43766,73530000.0
2009-04-03 14:30:00,4.43791,4.43791,4.41659,4.41892,59280000.0
2009-04-03 14:35:00,4.42502,4.43143,4.41602,4.43143,40150000.0
2009-04-03 14:40:00,4.42539,4.44607,4.41855,4.44519,51030000.0
2009-04-03 14:45:00,4.44406,4.46879,4.44112,4.46879,31530000.0
2009-04-03 14:50:00,4.47269,4.47269,4.45591,4.46672,33780000.0
2009-04-03 14:55:00,4.46833,4.47196,4.45675,4.45794,42030000.0
2009-04-03 15:00:00,4.46177,4.47102,4.45905,4.47102,31150000.0
2009-04-03 15:05:00,4.47,4.47624,4.46469,4.47624,32280000.0
2009-04-03 15:10:00,4.47544,4.47882,4.46071,4.46071,32280000.0
2009-04-03 15:15:00,4.46606,4.46769,4.44578,4.45522,28150000.0
2009-04-03 15:20:00,4.45208,4.46935,4.45208,4.45401,28890000.0
2009-04-03 15:25:00,4.46626,4.46626,4.44454,4.45213,36770000.0
2009-04-03 15:30:00,4.45663,4.46316,4.44631,4.45124,33410000.0
2009-04-03 15:35:00,4.44888,4.46401,4.44888,4.46224,37910000.0
2009-04-03 15:40:00,4.45965,4.46178,4.4478,4.45684,32300000.0
2009-04-03 15:45:00,4.45861,4.4598,4.44746,4.45866,22520000.0
2009-04-03 15:50:00,4.45902,4.46147,4.4479,4.45809,26650000.0
2009-04-03 15:55:00,4.45673,4.46434,4.45511,4.46099,38270000.0
2009-04-03 16:00:00,4.45438,4.46547,4.45421,4.46287,29640000.0
2009-04-03 16:05:00,4.45862,4.47702,4.45217,4.46483,34910000.0
2009-04-03 16:10:00,4.46701,4.47788,4.4623,4.47714,34510000.0
2009-04-03 16:15:00,4.4782,4.48173,4.46672,4.47201,42760000.0
2009-04-03 16:20:00,4.46928,4.48401,4.46686,4.48031,53670000.0
2009-04-03 16:25:00,4.48404,4.48452,4.47468,4.47468,36030000.0
2009-04-03 16:30:00,4.48269,4.48269,4.46869,4.479,34900000.0
2009-04-03 16:35:00,4.47962,4.4887,4.47346,4.48411,56650000.0
2009-04-03 16:40:00,4.48594,4.48709,4.47718,4.4853,51410000.0
2009-04-03 16:45:00,4.48021,4.49093,4.47803,4.48602,42030000.0
2009-04-03 16:50:00,4.48019,4.48834,4.47534,4.48469,34530000.0
2009-04-03 16:55:00,4.48461,4.48996,4.47042,4.48532,56300000.0
2009-04-03 17:00:00,4.47984,4.48642,4.47589,4.48118,29280000.0
2009-04-03 17:05:00,4.48523,4.49079,4.47404,4.48355,29270000.0
2009-04-03 17:10:00,4.48578,4.4865,4.47374,4.47844,35280000.0
2009-04-03 17:15:00,4.47733,4.47885,4.46679,4.47304,31900000.0
2009-04-03 17:20:00,4.46924,4.47565,4.463,4.46805,27020000.0
2009-04-03 17:25:00,4.46804,4.47338,4.45944,4.46962,38270000.0
2009-04-03 17:30:00,4.46911,4.47262,4.45497,4.46474,26640000.0
2009-04-03 17:35:00,4.46463,4.46463,4.44954,4.45412,31890000.0
2009-04-03 17:40:00,4.45766,4.46576,4.45227,4.45227,33020000.0
2009-04-03 17:45:00,4.45502,4.46204,4.44357,4.45293,31890000.0
2009-04-03 17:50:00,4.45417,4.4566,4.43825,4.45163,38650000.0
2009-04-03 17:55:00,4.45036,4.45722,4.43671,4.45566,55530000.0
2009-04-03 18:00:00,4.45749,4.4593,4.44739,4.45642,22140000.0
2009-04-03 18:05:00,4.44362,4.44728,4.43401,4.43722,26290000.0
2009-04-03 18:10:00,4.43819,4.4523,4.43674,4.4523,16540000.0
2009-04-03 18:15:00,4.45213,4.4524,4.43396,4.44233,19130000.0
2009-04-03 18:20:00,4.44267,4.44537,4.43521,4.44076,16500000.0
2009-04-03 18:25:00,4.43968,4.46016,4.43493,4.45016,45770000.0
2009-04-03 18:30:00,4.44562,4.44891,4.43717,4.44719,28150000.0
2009-04-03 18:35:00,4.45327,4.45751,4.44762,4.45002,21000000.0
2009-04-03 18:40:00,4.45318,4.4589,4.4472,4.45659,34510000.0
2009-04-03 18:45:00,4.45832,4.45832,4.43986,4.44775,22130000.0
2009-04-03 18:55:00,4.44815,4.45849,4.44482,4.45287,25510000.0
2009-04-03 19:00:00,4.45167,4.45591,4.44435,4.44734,41630000.0
2009-04-03 19:05:00,4.45389,4.46157,4.44955,4.4613,24750000.0
2009-04-03 19:10:00,4.46927,4.46968,4.44056,4.45099,29290000.0
2009-04-03 19:15:00,4.45049,4.45049,4.43918,4.44552,20650000.0
2009-04-03 19:20:00,4.44316,4.44477,4.43523,4.44477,6000000.0
2009-04-03 19:25:00,4.44198,4.46183,4.44198,4.45284,22130000.0
2009-04-03 19:30:00,4.45421,4.45688,4.43941,4.4426,42400000.0
2009-04-03 19:35:00,4.44615,4.45089,4.43908,4.44351,20630000.0
2009-04-03 19:40:00,4.44636,4.44913,4.43913,4.44233,21000000.0
2009-04-03 19:45:00,4.44847,4.45271,4.44282,4.44522,20630000.0
2009-04-03 19:50:00,4.44643,4.45065,4.43875,4.44288,20630000.0
2009-04-03 19:55:00,4.44752,4.45288,4.44004,4.44635,38650000.0
2009-04-03 20:00:00,4.4419,4.44745,4.42414,4.43094,28140000.0
2009-04-03 20:05:00,4.43783,4.43783,4.42677,4.4346,20650000.0
2009-04-03 20:10:00,4.43745,4.43745,4.42776,4.43371,15750000.0
2009-04-03 20:15:00,4.43752,4.43752,4.42713,4.43039,18750000.0
2009-04-03 20:20:00,4.43242,4.43674,4.42481,4.43044,31130000.0
2009-04-03 20:25:00,4.43263,4.43966,4.42758,4.43688,48010000.0
2009-04-03 20:30:00,4.43629,4.44082,4.42696,4.43042,33010000.0
2009-04-03 20:40:00,4.44777,4.45201,4.44212,4.44452,20630000.0
2009-04-03 20:45:00,4.45912,4.45912,4.43061,4.43574,34130000.0
2009-04-03 20:50:00,4.436,4.44008,4.42691,4.4304,28510000.0
2009-04-03 20:55:00,4.43814,4.44,4.42876,4.43681,20630000.0
2009-04-03 21:00:00,4.43707,4.44131,4.42779,4.4283,51760000.0
2009-04-03 21:05:00,4.43161,4.43714,4.42608,4.42665,32250000.0
2009-04-03 21:10:00,4.4306,4.4369,4.42172,4.43041,39040000.0
2009-04-03 21:15:00,4.42368,4.43681,4.42368,4.43681,16910000.0
2009-04-03 21:20:00,4.4288,4.43924,4.42201,4.4301,33000000.0
2009-04-03 21:25:00,4.43741,4.44154,4.43264,4.43421,20630000.0
2009-04-03 21:30:00,4.43837,4.44261,4.43272,4.43512,19520000.0
2009-04-03 21:35:00,4.43477,4.44944,4.42724,4.44517,27380000.0
2009-04-03 21:40:00,4.44039,4.44716,4.44019,4.44319,10500000.0
2009-04-03 21:45:00,4.44092,4.44092,4.44092,4.44092,750000.0
2009-04-03 22:00:00,4.44237,4.44661,4.43672,4.43912,20630000.0
2009-04-03 22:15:00,4.44237,4.44661,4.43672,4.43912,20630000.0
2009-04-03 22:30:00,4.44217,4.44641,4.43652,4.43892,20630000.0
2009-04-03 22:45:00,4.44217,4.44641,4.43652,4.43892,21000000.0
2009-04-05 23:10:00,4.45712,4.45778,4.45495,4.45584,5250000.0
2009-04-05 23:15:00,4.44167,4.44591,4.43602,4.43842,20260000.0
2009-04-05 23:30:00,4.45437,4.45861,4.43422,4.43662,42760000.0
2009-04-05 23:45:00,4.44157,4.44581,4.43592,4.43832,20260000.0
2009-04-06 00:00:00,4.44177,4.44601,4.43532,4.43772,41260000.0
2009-04-06 00:10:00,4.44563,4.45094,4.44085,4.4485,14630000.0
2009-04-06 00:15:00,4.44831,4.4543,4.44115,4.44354,22890000.0
2009-04-06 00:20:00,4.44423,4.45101,4.44112,4.44352,21380000.0
2009-04-06 00:25:00,4.4465,4.45,4.43815,4.44917,12380000.0
2009-04-06 00:30:00,4.44072,4.45179,4.44072,4.44463,22530000.0
2009-04-06 00:35:00,4.44846,4.45337,4.44039,4.44938,25530000.0
2009-04-06 00:40:00,4.44057,4.45131,4.43884,4.45098,22150000.0
2009-04-06 00:45:00,4.44451,4.44967,4.43785,4.44188,41630000.0
2009-04-06 00:55:00,4.44607,4.45173,4.43852,4.44195,19890000.0
2009-04-06 01:00:00,4.44607,4.45031,4.44042,4.44282,20260000.0
2009-04-06 01:10:00,4.445,4.45058,4.43882,4.44864,25510000.0
2009-04-06 01:30:00,4.44637,4.45061,4.44072,4.44312,20630000.0
2009-04-06 01:35:00,4.44545,4.44963,4.4388,4.4416,21000000.0
2009-04-06 01:45:00,4.44677,4.45101,4.44112,4.44352,19520000.0
2009-04-06 01:50:00,4.44498,4.44789,4.438,4.44147,20260000.0
2009-04-06 02:15:00,4.44627,4.45051,4.44062,4.44302,21000000.0
2009-04-06 02:30:00,4.44717,4.45141,4.44152,4.44392,20260000.0
2009-04-06 02:40:00,4.44909,4.44935,4.44655,4.44759,5250000.0
2009-04-06 02:45:00,4.44914,4.45042,4.43154,4.43297,22130000.0
2009-04-06 02:50:00,4.43487,4.44108,4.42992,4.43745,12000000.0
2009-04-06 03:00:00,4.43477,4.43901,4.42494,4.42918,44270000.0
2009-04-06 03:10:00,4.43324,4.43602,4.42598,4.42914,20630000.0
2009-04-06 03:15:00,4.43539,4.43781,4.42792,4.43032,32250000.0
2009-04-06 03:30:00,4.43547,4.43971,4.42982,4.43222,20260000.0
2009-04-06 03:35:00,4.42867,4.43811,4.42695,4.42988,26260000.0
2009-04-06 03:45:00,4.43617,4.44041,4.43052,4.43292,21000000.0
2009-04-06 04:00:00,4.43936,4.43936,4.43486,4.43717,6000000.0
2009-04-06 04:05:00,4.43375,4.43817,4.42503,4.42901,20630000.0
2009-04-06 04:15:00,4.43567,4.43991,4.43002,4.43242,20260000.0
2009-04-06 04:30:00,4.43916,4.43916,4.43466,4.43697,6000000.0
2009-04-06 04:40:00,4.43688,4.43688,4.42783,4.43349,2250000.0
2009-04-06 04:45:00,4.43791,4.43881,4.43002,4.43881,9000000.0
2009-04-06 05:00:00,4.43769,4.43916,4.43378,4.43906,10880000.0
2009-04-06 05:15:00,4.43597,4.44021,4.43032,4.43931,24750000.0
2009-04-06 05:30:00,4.43889,4.4401,4.43377,4.43919,16510000.0
2009-04-06 05:45:00,4.43934,4.43946,4.43433,4.43845,14260000.0
2009-04-06 05:50:00,4.44018,4.448,4.43485,4.448,4880000.0
2009-04-06 06:00:00,4.44112,4.45063,4.43928,4.43928,16150000.0
2009-04-06 06:15:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-06 06:30:00,4.44677,4.45101,4.44112,4.44352,19520000.0
2009-04-06 06:45:00,4.44667,4.45091,4.44102,4.44342,20630000.0
2009-04-06 07:00:00,4.44949,4.45282,4.44537,4.44985,10150000.0
2009-04-06 07:15:00,4.44876,4.44876,4.42937,4.439,19130000.0
2009-04-06 07:20:00,4.43396,4.44073,4.42739,4.43139,48760000.0
2009-04-06 07:25:00,4.43878,4.4389,4.43592,4.43711,5250000.0
2009-04-06 07:30:00,4.44046,4.44046,4.43193,4.43414,7130000.0
2009-04-06 07:35:00,4.43464,4.4402,4.42843,4.43178,41630000.0
2009-04-06 07:45:00,4.43646,4.44092,4.43441,4.4356,4510000.0
2009-04-06 07:50:00,4.43825,4.44531,4.43286,4.43564,20630000.0
2009-04-06 07:55:00,4.43753,4.44111,4.42913,4.43659,27000000.0
2009-04-06 08:00:00,4.43906,4.43906,4.43233,4.43233,7500000.0
2009-04-06 08:05:00,4.43841,4.44056,4.42853,4.43653,30000000.0
2009-04-06 08:10:00,4.43511,4.43557,4.42622,4.42835,18750000.0
2009-04-06 08:15:00,4.43661,4.44062,4.43059,4.43342,15760000.0
2009-04-06 08:20:00,4.43235,4.43934,4.42487,4.43934,30380000.0
2009-04-06 08:25:00,4.43331,4.44203,4.42973,4.44135,31510000.0
2009-04-06 08:30:00,4.43958,4.45161,4.42936,4.45161,16520000.0
2009-04-06 08:35:00,4.45229,4.45229,4.44375,4.44643,18380000.0
2009-04-06 08:40:00,4.45108,4.45108,4.4323,4.4323,29670000.0
2009-04-06 08:45:00,4.43664,4.44272,4.42137,4.42961,35660000.0
2009-04-06 08:50:00,4.43182,4.43764,4.42078,4.43293,38640000.0
2009-04-06 08:55:00,4.43363,4.44378,4.43363,4.44274,12000000.0
2009-04-06 09:00:00,4.44571,4.44671,4.43434,4.43978,28510000.0
2009-04-06 09:05:00,4.43544,4.44421,4.41859,4.42246,31160000.0
2009-04-06 09:10:00,4.42568,4.43884,4.42475,4.43456,28520000.0
2009-04-06 09:15:00,4.42901,4.4399,4.42495,4.43655,21030000.0
2009-04-06 09:20:00,4.43685,4.43997,4.42669,4.4377,27770000.0
2009-04-06 09:25:00,4.43721,4.44677,4.43363,4.44389,31890000.0
2009-04-06 09:30:00,4.44316,4.44836,4.4303,4.4459,48780000.0
2009-04-06 09:35:00,4.44445,4.44742,4.43555,4.44225,20640000.0
2009-04-06 09:40:00,4.4426,4.4482,4.43482,4.44726,30020000.0
2009-04-06 09:45:00,4.4471,4.44823,4.42988,4.42988,28150000.0
2009-04-06 09:50:00,4.43345,4.4376,4.42331,4.43418,35670000.0
2009-04-06 09:55:00,4.42988,4.44048,4.42508,4.43572,35270000.0
2009-04-06 10:00:00,4.4367,4.44051,4.42844,4.43082,28130000.0
2009-04-06 10:05:00,4.43843,4.445,4.4223,4.43039,31880000.0
2009-04-06 10:10:00,4.4313,4.43686,4.42147,4.43114,45410000.0
2009-04-06 10:15:00,4.43551,4.43551,4.41956,4.42589,42390000.0
2009-04-06 10:20:00,4.4279,4.43118,4.41664,4.41916,34150000.0
2009-04-06 10:25:00,4.42018,4.42849,4.41347,4.42307,31530000.0
2009-04-06 10:30:00,4.42383,4.42383,4.40626,4.41848,24380000.0
2009-04-06 10:35:00,4.41818,4.41988,4.40934,4.41461,30770000.0
2009-04-06 10:40:00,4.40956,4.41795,4.40457,4.41117,40140000.0
2009-04-06 10:45:00,4.41516,4.41946,4.4033,4.41808,30020000.0
2009-04-06 10:50:00,4.41849,4.41906,4.40295,4.41278,36030000.0
2009-04-06 10:55:00,4.40554,4.41277,4.3971,4.41138,52530000.0
2009-04-06 11:00:00,4.40835,4.41013,4.3872,4.39855,41650000.0
2009-04-06 11:05:00,4.39977,4.40351,4.39383,4.39553,30020000.0
2009-04-06 11:10:00,4.39655,4.40201,4.3798,4.39355,43140000.0
2009-04-06 11:15:00,4.39157,4.40171,4.38596,4.40056,35650000.0
2009-04-06 11:20:00,4.39999,4.41024,4.39099,4.40685,28510000.0
2009-04-06 11:25:00,4.40543,4.40786,4.39736,4.40567,34890000.0
2009-04-06 11:30:00,4.40151,4.40844,4.39499,4.39819,33000000.0
2009-04-06 11:35:00,4.40121,4.40646,4.39278,4.40579,27390000.0
2009-04-06 11:40:00,4.40599,4.40599,4.39249,4.40193,34890000.0
2009-04-06 11:45:00,4.39708,4.40667,4.39428,4.39911,35630000.0
2009-04-06 11:50:00,4.40395,4.4106,4.39565,4.41047,19880000.0
2009-04-06 11:55:00,4.40724,4.42142,4.4041,4.41771,42410000.0
2009-04-06 12:00:00,4.41296,4.42761,4.41184,4.42154,30780000.0
2009-04-06 12:05:00,4.41235,4.42587,4.41235,4.42289,40920000.0
2009-04-06 12:10:00,4.42393,4.42899,4.41453,4.42352,43160000.0
2009-04-06 12:15:00,4.42413,4.4264,4.41316,4.42197,52540000.0
2009-04-06 12:20:00,4.42213,4.42368,4.414,4.42202,27770000.0
2009-04-06 12:25:00,4.41377,4.42221,4.41213,4.41929,19500000.0
2009-04-06 12:30:00,4.42222,4.42282,4.40964,4.42056,33390000.0
2009-04-06 12:35:00,4.41863,4.4225,4.40891,4.41429,21780000.0
2009-04-06 12:40:00,4.41487,4.41858,4.40493,4.41691,29290000.0
2009-04-06 12:45:00,4.41732,4.41985,4.40609,4.41702,14640000.0
2009-04-06 12:50:00,4.41647,4.42267,4.41253,4.41889,37150000.0
2009-04-06 12:55:00,4.41769,4.42392,4.41186,4.4233,50630000.0
2009-04-06 13:00:00,4.42349,4.42519,4.41359,4.42396,58140000.0
2009-04-06 13:05:00,4.42508,4.42935,4.41777,4.42367,44270000.0
2009-04-06 13:10:00,4.42391,4.42891,4.41742,4.4256,30770000.0
2009-04-06 13:15:00,4.42795,4.4343,4.42195,4.42907,25140000.0
2009-04-06 13:20:00,4.42742,4.43743,4.41546,4.42003,32640000.0
2009-04-06 13:25:00,4.42474,4.42723,4.41547,4.4244,36750000.0
2009-04-06 13:30:00,4.41948,4.4296,4.40637,4.42216,38260000.0
2009-04-06 13:35:00,4.42464,4.42579,4.41735,4.41957,27400000.0
2009-04-06 13:40:00,4.42216,4.43534,4.41217,4.43507,30030000.0
2009-04-06 13:45:00,4.43482,4.43872,4.41851,4.42933,27020000.0
2009-04-06 13:50:00,4.42608,4.43005,4.41862,4.42823,48400000.0
2009-04-06 13:55:00,4.42585,4.43161,4.41837,4.42675,24760000.0
2009-04-06 14:00:00,4.43008,4.44534,4.42142,4.4388,28900000.0
2009-04-06 14:05:00,4.43844,4.43844,4.42503,4.4332,45780000.0
2009-04-06 14:10:00,4.42929,4.43549,4.42369,4.43154,37910000.0
2009-04-06 14:15:00,4.42922,4.44224,4.42696,4.44224,41660000.0
2009-04-06 14:20:00,4.44313,4.44313,4.42683,4.43369,53280000.0
2009-04-06 14:25:00,4.43265,4.43748,4.42654,4.43263,51410000.0
2009-04-06 14:30:00,4.43535,4.43823,4.42503,4.43427,42000000.0
2009-04-06 14:35:00,4.43642,4.43715,4.42445,4.42894,33390000.0
2009-04-06 14:40:00,4.42533,4.43454,4.42216,4.43302,28150000.0
2009-04-06 14:45:00,4.43309,4.43407,4.42199,4.43045,28150000.0
2009-04-06 14:50:00,4.42617,4.43226,4.42065,4.42363,28140000.0
2009-04-06 14:55:00,4.4269,4.42821,4.41719,4.41895,37520000.0
2009-04-06 15:00:00,4.42646,4.42814,4.41833,4.4263,21770000.0
2009-04-06 15:05:00,4.42172,4.4339,4.41939,4.43113,34530000.0
2009-04-06 15:10:00,4.42652,4.43982,4.42246,4.42861,53670000.0
2009-04-06 15:15:00,4.42595,4.43754,4.42349,4.43569,38650000.0
2009-04-06 15:20:00,4.43125,4.4428,4.42865,4.43969,39400000.0
2009-04-06 15:25:00,4.43593,4.43787,4.42155,4.42472,46900000.0
2009-04-06 15:30:00,4.43657,4.43657,4.42771,4.43423,37150000.0
2009-04-06 15:35:00,4.43617,4.43761,4.42557,4.43465,36400000.0
2009-04-06 15:40:00,4.42554,4.43169,4.41761,4.42919,38270000.0
2009-04-06 15:45:00,4.42956,4.4361,4.42796,4.42988,31540000.0
2009-04-06 15:50:00,4.43554,4.4362,4.42992,4.43597,34530000.0
2009-04-06 15:55:00,4.43648,4.43707,4.423,4.43346,36390000.0
2009-04-06 16:00:00,4.43821,4.43821,4.431,4.43744,21770000.0
2009-04-06 16:05:00,4.43018,4.43782,4.42444,4.43451,29670000.0
2009-04-06 16:10:00,4.43097,4.43489,4.42181,4.4324,28930000.0
2009-04-06 16:15:00,4.43331,4.43557,4.42342,4.43357,37160000.0
2009-04-06 16:20:00,4.42887,4.4377,4.42372,4.43418,45400000.0
2009-04-06 16:25:00,4.43708,4.44397,4.43216,4.43857,25890000.0
2009-04-06 16:30:00,4.4377,4.45353,4.42866,4.44931,32270000.0
2009-04-06 16:35:00,4.44803,4.44994,4.43805,4.44086,42020000.0
2009-04-06 16:40:00,4.45072,4.4508,4.43218,4.43555,39770000.0
2009-04-06 16:45:00,4.4311,4.4402,4.42426,4.43078,34530000.0
2009-04-06 16:50:00,4.42917,4.4336,4.42068,4.42777,24750000.0
2009-04-06 16:55:00,4.4279,4.43301,4.41783,4.41826,42050000.0
2009-04-06 17:00:00,4.41675,4.43584,4.41674,4.43584,30020000.0
2009-04-06 17:05:00,4.43162,4.43652,4.42154,4.4324,27760000.0
2009-04-06 17:10:00,4.4304,4.43446,4.42014,4.42825,30020000.0
2009-04-06 17:15:00,4.43441,4.43466,4.42279,4.4295,27030000.0
2009-04-06 17:20:00,4.43033,4.43522,4.42204,4.43399,36750000.0
2009-04-06 17:25:00,4.43291,4.44027,4.42894,4.43287,50670000.0
2009-04-06 17:30:00,4.43215,4.44741,4.43215,4.44283,14280000.0
2009-04-06 17:35:00,4.44259,4.44973,4.43488,4.44097,46520000.0
2009-04-06 17:40:00,4.4482,4.44918,4.44092,4.44346,8250000.0
2009-04-06 17:45:00,4.44579,4.45032,4.43561,4.441,22520000.0
2009-04-06 17:50:00,4.4467,4.4467,4.4377,4.44565,3000000.0
2009-04-06 17:55:00,4.44213,4.45054,4.43529,4.44053,42020000.0
2009-04-06 18:00:00,4.44875,4.46245,4.44196,4.45977,36790000.0
2009-04-06 18:05:00,4.45152,4.46085,4.44848,4.45304,49900000.0
2009-04-06 18:10:00,4.45591,4.47661,4.45029,4.47565,43890000.0
2009-04-06 18:15:00,4.47581,4.4769,4.46524,4.47497,34520000.0
2009-04-06 18:20:00,4.47429,4.48588,4.47144,4.47144,44640000.0
2009-04-06 18:25:00,4.47448,4.48245,4.465,4.4766,39780000.0
2009-04-06 18:30:00,4.47955,4.47955,4.46161,4.46803,42760000.0
2009-04-06 18:35:00,4.47329,4.47571,4.46015,4.46516,49510000.0
2009-04-06 18:40:00,4.47059,4.47726,4.46049,4.46702,32250000.0
2009-04-06 18:45:00,4.47057,4.47674,4.46492,4.46779,41650000.0
2009-04-06 18:50:00,4.47122,4.47441,4.46423,4.4711,22900000.0
2009-04-06 18:55:00,4.47084,4.47221,4.45288,4.45898,33780000.0
2009-04-06 19:00:00,4.45944,4.46534,4.45243,4.46462,24390000.0
2009-04-06 19:05:00,4.46068,4.46569,4.45171,4.45708,28140000.0
2009-04-06 19:10:00,4.47049,4.47435,4.4624,4.46742,36750000.0
2009-04-06 19:15:00,4.46667,4.47091,4.46102,4.46342,21000000.0
2009-04-06 19:25:00,4.46622,4.47308,4.46153,4.46315,20260000.0
2009-04-06 19:30:00,4.4691,4.4691,4.45466,4.45729,26670000.0
2009-04-06 19:45:00,4.46697,4.47121,4.45409,4.4585,41260000.0
2009-04-06 19:50:00,4.4644,4.46553,4.4541,4.46061,25880000.0
2009-04-06 19:55:00,4.46553,4.46816,4.45454,4.46162,35640000.0
2009-04-06 20:00:00,4.46507,4.46507,4.45811,4.46309,11250000.0
2009-04-06 20:10:00,4.4611,4.46566,4.45181,4.45801,20260000.0
2009-04-06 20:15:00,4.46087,4.46511,4.45522,4.45762,21000000.0
2009-04-06 20:25:00,4.46233,4.46542,4.45387,4.45716,25880000.0
2009-04-06 20:30:00,4.46087,4.46511,4.45522,4.45762,20260000.0
2009-04-06 20:40:00,4.46178,4.46239,4.44524,4.45761,28130000.0
2009-04-06 20:45:00,4.45636,4.46098,4.45636,4.45863,1880000.0
2009-04-06 20:55:00,4.45626,4.46143,4.45138,4.45376,20630000.0
2009-04-06 21:00:00,4.45927,4.46351,4.45362,4.45602,20630000.0
2009-04-06 21:15:00,4.45977,4.46401,4.45412,4.45652,20260000.0
2009-04-06 21:20:00,4.45911,4.46031,4.45262,4.45945,9000000.0
2009-04-06 21:25:00,4.45557,4.46433,4.44974,4.45632,27380000.0
2009-04-06 21:30:00,4.46038,4.46038,4.46038,4.46038,750000.0
2009-04-06 21:40:00,4.45522,4.45904,4.44594,4.45271,21000000.0
2009-04-06 21:45:00,4.45567,4.45991,4.45002,4.45242,20260000.0
2009-04-06 21:50:00,4.45136,4.45721,4.44324,4.44324,37890000.0
2009-04-06 21:55:00,4.44884,4.44987,4.44884,4.44987,1500000.0
2009-04-06 22:00:00,4.45117,4.45541,4.44552,4.44792,20630000.0
2009-04-06 22:10:00,4.44863,4.45773,4.44023,4.45618,27750000.0
2009-04-06 22:15:00,4.45766,4.45766,4.45053,4.45053,8260000.0
2009-04-06 22:20:00,4.45375,4.45654,4.44703,4.45036,20630000.0
2009-04-06 22:25:00,4.45462,4.45851,4.45462,4.45669,6000000.0
2009-04-06 22:30:00,4.45877,4.45955,4.45877,4.45955,2250000.0
2009-04-06 22:35:00,4.45127,4.45742,4.44581,4.45364,26260000.0
2009-04-06 22:45:00,4.45587,4.46011,4.44711,4.45374,27760000.0
2009-04-06 22:50:00,4.45205,4.45624,4.44609,4.44952,21000000.0
2009-04-06 23:00:00,4.4556,4.46811,4.44905,4.45869,37130000.0
2009-04-06 23:10:00,4.44912,4.45872,4.44754,4.45714,18010000.0
2009-04-06 23:15:00,4.45746,4.45746,4.44865,4.45632,3000000.0
2009-04-06 23:25:00,4.4533,4.45616,4.44663,4.44801,32260000.0
2009-04-06 23:30:00,4.44827,4.45068,4.4348,4.43763,24380000.0
2009-04-06 23:35:00,4.4436,4.44684,4.43615,4.43936,26250000.0
2009-04-06 23:40:00,4.44745,4.45708,4.44355,4.44706,26260000.0
2009-04-06 23:45:00,4.44792,4.45308,4.44208,4.44843,28510000.0
2009-04-07 00:00:00,4.45094,4.45389,4.44301,4.4462,21000000.0
2009-04-07 00:15:00,4.45097,4.45521,4.44532,4.44772,21000000.0
2009-04-07 00:30:00,4.45027,4.45451,4.44462,4.44702,20630000.0
2009-04-07 00:45:00,4.45047,4.45471,4.44482,4.44722,21000000.0
2009-04-07 00:50:00,4.44861,4.45367,4.44174,4.44483,20630000.0
2009-04-07 00:55:00,4.45048,4.45285,4.44925,4.45014,6750000.0
2009-04-07 01:00:00,4.45437,4.45437,4.45437,4.45437,750000.0
2009-04-07 01:05:00,4.44324,4.44766,4.43573,4.43941,21000000.0
2009-04-07 01:15:00,4.44677,4.45101,4.44112,4.44352,20630000.0
2009-04-07 01:30:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-07 01:45:00,4.44939,4.4546,4.4425,4.44489,21000000.0
2009-04-07 01:50:00,4.44792,4.45172,4.44122,4.45059,22500000.0
2009-04-07 01:55:00,4.44703,4.4516,4.43997,4.44365,41630000.0
2009-04-07 02:15:00,4.44947,4.45371,4.44382,4.44622,20630000.0
2009-04-07 02:25:00,4.44778,4.45051,4.43923,4.44192,20630000.0
2009-04-07 02:30:00,4.44947,4.45371,4.44382,4.44622,21000000.0
2009-04-07 02:40:00,4.45612,4.45678,4.45395,4.45484,5250000.0
2009-04-07 03:00:00,4.44957,4.45381,4.44392,4.44632,21000000.0
2009-04-07 03:10:00,4.44455,4.45328,4.44033,4.44131,21000000.0
2009-04-07 03:15:00,4.44667,4.45091,4.44102,4.44342,21000000.0
2009-04-07 03:25:00,4.44894,4.44987,4.44791,4.44791,3750000.0
2009-04-07 03:30:00,4.44657,4.45081,4.44092,4.44332,20630000.0
2009-04-07 03:45:00,4.44617,4.45041,4.44052,4.44292,20630000.0
2009-04-07 03:55:00,4.44358,4.44891,4.43692,4.43972,20630000.0
2009-04-07 04:00:00,4.45026,4.45026,4.44576,4.44727,9000000.0
2009-04-07 04:15:00,4.44647,4.45071,4.44082,4.44322,20630000.0
2009-04-07 04:30:00,4.45056,4.45085,4.44606,4.44958,9750000.0
2009-04-07 04:45:00,4.45161,4.45251,4.44372,4.45251,9000000.0
2009-04-07 04:50:00,4.44786,4.45021,4.43899,4.44247,20630000.0
2009-04-07 05:00:00,4.45179,4.45326,4.44788,4.45316,10510000.0
2009-04-07 05:15:00,4.45047,4.45471,4.44482,4.45381,24390000.0
2009-04-07 05:30:00,4.45349,4.4547,4.43576,4.43773,25150000.0
2009-04-07 05:45:00,4.45184,4.45196,4.44683,4.45095,13890000.0
2009-04-07 06:00:00,4.44212,4.45163,4.44028,4.44028,15780000.0
2009-04-07 06:15:00,4.44777,4.45201,4.44212,4.44452,21000000.0
2009-04-07 06:25:00,4.44803,4.45022,4.44112,4.44647,3760000.0
2009-04-07 06:30:00,4.45134,4.45142,4.45134,4.45142,1500000.0
2009-04-07 06:35:00,4.4466,4.44921,4.43851,4.44175,20630000.0
2009-04-07 06:40:00,4.4494,4.45568,4.44474,4.44664,20630000.0
2009-04-07 06:45:00,4.44987,4.45411,4.44422,4.44662,20630000.0
2009-04-07 06:55:00,4.44852,4.44978,4.44695,4.44784,6750000.0
2009-04-07 07:00:00,4.44824,4.45018,4.44824,4.45018,1500000.0
2009-04-07 07:15:00,4.45006,4.45006,4.4353,4.44552,29250000.0
2009-04-07 07:25:00,4.44277,4.44701,4.43712,4.43952,21000000.0
2009-04-07 07:30:00,4.44357,4.44781,4.43792,4.44032,20630000.0
2009-04-07 07:35:00,4.44118,4.45008,4.43426,4.44104,40520000.0
2009-04-07 07:45:00,4.44366,4.44812,4.44362,4.44404,3750000.0
2009-04-07 07:55:00,4.44422,4.44696,4.44422,4.44477,3750000.0
2009-04-07 08:00:00,4.44669,4.45618,4.44381,4.44977,13140000.0
2009-04-07 08:05:00,4.45414,4.45433,4.43893,4.44691,18380000.0
2009-04-07 08:10:00,4.44624,4.45121,4.43942,4.45109,13510000.0
2009-04-07 08:15:00,4.44988,4.44988,4.43802,4.44857,5630000.0
2009-04-07 08:20:00,4.44739,4.45554,4.44534,4.44924,14270000.0
2009-04-07 08:25:00,4.45112,4.45407,4.44174,4.44573,24760000.0
2009-04-07 08:30:00,4.45359,4.45456,4.43971,4.44619,40510000.0
2009-04-07 08:35:00,4.44322,4.45307,4.44322,4.44747,14630000.0
2009-04-07 08:40:00,4.45219,4.45424,4.44382,4.44997,34510000.0
2009-04-07 08:45:00,4.45302,4.45388,4.44156,4.44853,38650000.0
2009-04-07 08:50:00,4.45036,4.46504,4.43866,4.46504,23650000.0
2009-04-07 08:55:00,4.46529,4.47999,4.455,4.47925,30760000.0
2009-04-07 09:00:00,4.47994,4.47994,4.46616,4.46844,36400000.0
2009-04-07 09:05:00,4.47101,4.47143,4.45928,4.46449,26260000.0
2009-04-07 09:10:00,4.46507,4.47065,4.45998,4.46053,27390000.0
2009-04-07 09:15:00,4.46725,4.47178,4.45769,4.46003,25890000.0
2009-04-07 09:20:00,4.46573,4.48323,4.46532,4.4768,30040000.0
2009-04-07 09:25:00,4.46926,4.48017,4.46731,4.47139,30400000.0
2009-04-07 09:30:00,4.47233,4.48841,4.47065,4.48632,39400000.0
2009-04-07 09:35:00,4.48658,4.49799,4.47901,4.48485,29270000.0
2009-04-07 09:40:00,4.4902,4.49059,4.47963,4.48673,33770000.0
2009-04-07 09:45:00,4.48132,4.50046,4.47523,4.49572,27390000.0
2009-04-07 09:50:00,4.49823,4.49829,4.47789,4.48974,36770000.0
2009-04-07 09:55:00,4.48635,4.49139,4.47586,4.48205,42030000.0
2009-04-07 10:00:00,4.4912,4.49247,4.47805,4.47936,25900000.0
2009-04-07 10:05:00,4.48574,4.49009,4.48014,4.48136,25500000.0
2009-04-07 10:10:00,4.48415,4.49311,4.47932,4.48729,40900000.0
2009-04-07 10:15:00,4.49084,4.49952,4.48258,4.4919,34140000.0
2009-04-07 10:20:00,4.49698,4.50324,4.49024,4.50076,28920000.0
2009-04-07 10:25:00,4.49531,4.50714,4.49452,4.50542,32650000.0
2009-04-07 10:30:00,4.50712,4.51001,4.49696,4.50843,29640000.0
2009-04-07 10:35:00,4.50859,4.51123,4.49802,4.49802,31520000.0
2009-04-07 10:40:00,4.50596,4.50865,4.48902,4.49738,34540000.0
2009-04-07 10:45:00,4.49868,4.50668,4.49306,4.50546,30390000.0
2009-04-07 10:50:00,4.50421,4.51107,4.49693,4.50709,36790000.0
2009-04-07 10:55:00,4.50336,4.50527,4.48863,4.49449,47270000.0
2009-04-07 11:00:00,4.50001,4.50319,4.49351,4.50037,35270000.0
2009-04-07 11:05:00,4.50236,4.50376,4.49217,4.49401,23280000.0
2009-04-07 11:10:00,4.50319,4.50507,4.49001,4.49855,36400000.0
2009-04-07 11:15:00,4.50147,4.50526,4.49394,4.50518,28890000.0
2009-04-07 11:20:00,4.50087,4.50634,4.49615,4.49962,29260000.0
2009-04-07 11:25:00,4.50054,4.5033,4.4931,4.49737,27390000.0
2009-04-07 11:30:00,4.49867,4.50291,4.49249,4.50235,36770000.0
2009-04-07 11:35:00,4.4983,4.5034,4.49139,4.49832,36020000.0
2009-04-07 11:40:00,4.49788,4.49981,4.48833,4.49525,40140000.0
2009-04-07 11:45:00,4.49547,4.4965,4.48349,4.48376,40900000.0
2009-04-07 11:50:00,4.49021,4.49322,4.48197,4.48531,21380000.0
2009-04-07 11:55:00,4.48597,4.48682,4.47271,4.4787,43910000.0
2009-04-07 12:00:00,4.47938,4.48493,4.4752,4.48292,24770000.0
2009-04-07 12:05:00,4.48047,4.48565,4.47545,4.47927,42410000.0
2009-04-07 12:10:00,4.48388,4.48761,4.47479,4.48684,30770000.0
2009-04-07 12:15:00,4.48359,4.48637,4.47407,4.48202,39770000.0
2009-04-07 12:20:00,4.48662,4.48756,4.47434,4.48126,26290000.0
2009-04-07 12:25:00,4.48236,4.48841,4.47529,4.48492,21770000.0
2009-04-07 12:30:00,4.48791,4.48828,4.48071,4.48116,19510000.0
2009-04-07 12:35:00,4.48574,4.49103,4.4817,4.48842,25150000.0
2009-04-07 12:40:00,4.48352,4.48791,4.47319,4.4804,41640000.0
2009-04-07 12:45:00,4.48216,4.4839,4.46995,4.47818,25880000.0
2009-04-07 12:50:00,4.47627,4.48192,4.46723,4.47767,31530000.0
2009-04-07 12:55:00,4.47302,4.4856,4.46721,4.4845,39800000.0
2009-04-07 13:00:00,4.48429,4.48569,4.47233,4.48566,49520000.0
2009-04-07 13:05:00,4.48489,4.48653,4.47726,4.48368,24770000.0
2009-04-07 13:10:00,4.47809,4.482,4.4738,4.47777,29640000.0
2009-04-07 13:15:00,4.47548,4.48114,4.46554,4.46968,32640000.0
2009-04-07 13:20:00,4.47024,4.47833,4.46311,4.47422,36400000.0
2009-04-07 13:25:00,4.47382,4.47494,4.46623,4.47341,30780000.0
2009-04-07 13:30:00,4.47319,4.47612,4.46415,4.47005,26260000.0
2009-04-07 13:35:00,4.47533,4.47533,4.46509,4.46869,15760000.0
2009-04-07 13:40:00,4.47254,4.47757,4.46148,4.47738,24780000.0
2009-04-07 13:45:00,4.47537,4.49398,4.46839,4.49227,28180000.0
2009-04-07 13:50:00,4.4894,4.50055,4.487,4.4924,33040000.0
2009-04-07 13:55:00,4.49376,4.49724,4.48105,4.48609,39790000.0
2009-04-07 14:00:00,4.48979,4.49121,4.47823,4.48453,25510000.0
2009-04-07 14:05:00,4.48774,4.49024,4.47831,4.48818,36380000.0
2009-04-07 14:10:00,4.48903,4.49308,4.48366,4.49108,30760000.0
2009-04-07 14:15:00,4.48826,4.50231,4.48621,4.4992,33770000.0
2009-04-07 14:20:00,4.50025,4.50171,4.48856,4.49839,43900000.0
2009-04-07 14:25:00,4.49688,4.50045,4.48909,4.49537,43540000.0
2009-04-07 14:30:00,4.49888,4.50103,4.48777,4.49653,59310000.0
2009-04-07 14:35:00,4.49826,4.50228,4.48924,4.49965,50650000.0
2009-04-07 14:40:00,4.4929,4.50325,4.48861,4.50127,47680000.0
2009-04-07 14:45:00,4.49097,4.5034,4.49097,4.49428,33390000.0
2009-04-07 14:50:00,4.49958,4.50235,4.49038,4.49872,50650000.0
2009-04-07 14:55:00,4.49187,4.50162,4.48731,4.49505,44270000.0
2009-04-07 15:00:00,4.49959,4.5005,4.48677,4.49476,30410000.0
2009-04-07 15:05:00,4.49668,4.50108,4.4883,4.49899,39780000.0
2009-04-07 15:10:00,4.50044,4.50048,4.48943,4.49966,34900000.0
2009-04-07 15:15:00,4.49558,4.504,4.48872,4.49966,36770000.0
2009-04-07 15:20:00,4.49723,4.5012,4.48983,4.49915,32650000.0
2009-04-07 15:25:00,4.49965,4.49965,4.48607,4.49465,43530000.0
2009-04-07 15:30:00,4.49472,4.49556,4.48173,4.48726,34910000.0
2009-04-07 15:35:00,4.48727,4.49515,4.48144,4.4951,36030000.0
2009-04-07 15:40:00,4.49461,4.49907,4.48855,4.49879,40530000.0
2009-04-07 15:45:00,4.49841,4.49949,4.48718,4.49303,45030000.0
2009-04-07 15:50:00,4.49372,4.50232,4.48922,4.50115,38270000.0
2009-04-07 15:55:00,4.49848,4.49903,4.48646,4.49495,45030000.0
2009-04-07 16:00:00,4.49499,4.49896,4.48509,4.49381,42770000.0
2009-04-07 16:05:00,4.49405,4.49686,4.48287,4.49612,36780000.0
2009-04-07 16:10:00,4.49036,4.49935,4.48751,4.49527,48030000.0
2009-04-07 16:15:00,4.49529,4.49762,4.48204,4.49504,48780000.0
2009-04-07 16:20:00,4.49076,4.49932,4.48379,4.49461,69790000.0
2009-04-07 16:25:00,4.49379,4.49865,4.48723,4.48936,41270000.0
2009-04-07 16:30:00,4.48957,4.49219,4.47897,4.48819,46150000.0
2009-04-07 16:35:00,4.48858,4.49179,4.47599,4.48118,66050000.0
2009-04-07 16:40:00,4.48438,4.48636,4.47009,4.47621,55530000.0
2009-04-07 16:45:00,4.48243,4.4875,4.46986,4.47702,45820000.0
2009-04-07 16:50:00,4.47306,4.47893,4.46493,4.47745,42030000.0
2009-04-07 16:55:00,4.46724,4.4793,4.46574,4.47006,61160000.0
2009-04-07 17:00:00,4.47964,4.49087,4.46917,4.47814,34150000.0
2009-04-07 17:05:00,4.47989,4.48186,4.46573,4.47199,33770000.0
2009-04-07 17:10:00,4.47833,4.48409,4.4713,4.47758,41660000.0
2009-04-07 17:15:00,4.48281,4.49033,4.47277,4.48206,32640000.0
2009-04-07 17:20:00,4.48334,4.48365,4.46772,4.47619,34130000.0
2009-04-07 17:25:00,4.47138,4.486,4.47014,4.47825,45790000.0
2009-04-07 17:30:00,4.48365,4.48452,4.47429,4.4819,36380000.0
2009-04-07 17:35:00,4.48268,4.48356,4.47033,4.47906,26640000.0
2009-04-07 17:40:00,4.47144,4.48111,4.47144,4.48111,10510000.0
2009-04-07 17:45:00,4.48197,4.48526,4.46518,4.47154,46510000.0
2009-04-07 17:50:00,4.46578,4.47285,4.45802,4.46203,9000000.0
2009-04-07 17:55:00,4.462,4.4743,4.46019,4.46273,45000000.0
2009-04-07 18:00:00,4.46813,4.4698,4.45713,4.46357,34520000.0
2009-04-07 18:05:00,4.46481,4.46809,4.45555,4.46535,10500000.0
2009-04-07 18:10:00,4.46856,4.47331,4.45806,4.46823,40530000.0
2009-04-07 18:15:00,4.4677,4.4677,4.44756,4.45571,35640000.0
2009-04-07 18:20:00,4.45963,4.46729,4.45492,4.46677,31520000.0
2009-04-07 18:25:00,4.45705,4.47022,4.45705,4.46061,27760000.0
2009-04-07 18:30:00,4.46233,4.47083,4.45816,4.46749,32650000.0
2009-04-07 18:35:00,4.46082,4.47481,4.45555,4.45658,31140000.0
2009-04-07 18:40:00,4.46315,4.46771,4.45535,4.46438,24000000.0
2009-04-07 18:45:00,4.46621,4.46979,4.45438,4.46037,29630000.0
2009-04-07 18:50:00,4.46209,4.46689,4.45227,4.45611,29630000.0
2009-04-07 18:55:00,4.4562,4.46248,4.4502,4.46131,28880000.0
2009-04-07 19:00:00,4.45987,4.46411,4.44638,4.4587,44640000.0
2009-04-07 19:05:00,4.45999,4.46925,4.45431,4.45784,23630000.0
2009-04-07 19:15:00,4.46167,4.46738,4.45409,4.46738,29260000.0
2009-04-07 19:20:00,4.46518,4.48561,4.45451,4.47679,34910000.0
2009-04-07 19:25:00,4.48108,4.48391,4.4707,4.48338,24020000.0
2009-04-07 19:30:00,4.48006,4.48741,4.47161,4.48544,36050000.0
2009-04-07 19:35:00,4.48662,4.48662,4.47682,4.4851,8250000.0
2009-04-07 19:40:00,4.48656,4.49232,4.48075,4.49167,36750000.0
2009-04-07 19:45:00,4.49032,4.49296,4.49032,4.49296,1880000.0
2009-04-07 19:50:00,4.48224,4.49438,4.47032,4.47307,46890000.0
2009-04-07 19:55:00,4.48051,4.48807,4.47449,4.48591,31940000.0
2009-04-07 20:00:00,4.48567,4.48991,4.47614,4.47946,40520000.0
2009-04-07 20:15:00,4.48926,4.48926,4.47587,4.47957,21750000.0
2009-04-07 20:20:00,4.48714,4.48928,4.47443,4.47822,36010000.0
2009-04-07 20:25:00,4.47919,4.48419,4.47159,4.48416,28500000.0
2009-04-07 20:30:00,4.48167,4.48591,4.47602,4.47976,21380000.0
2009-04-07 20:35:00,4.48366,4.48366,4.47916,4.48147,6000000.0
2009-04-07 20:45:00,4.48197,4.48621,4.47275,4.47706,42000000.0
2009-04-07 20:55:00,4.46967,4.47503,4.46536,4.46794,21000000.0
2009-04-07 21:00:00,4.46373,4.47621,4.46373,4.46581,20270000.0
2009-04-07 21:10:00,4.47337,4.47657,4.46535,4.47049,26630000.0
2009-04-07 21:15:00,4.47427,4.47851,4.46862,4.47102,20630000.0
2009-04-07 21:30:00,4.47387,4.48295,4.46822,4.47714,30000000.0
2009-04-07 21:40:00,4.48393,4.48453,4.47702,4.4839,16500000.0
2009-04-07 21:45:00,4.48194,4.48745,4.47476,4.47592,13130000.0
2009-04-07 21:55:00,4.47804,4.48072,4.47074,4.47368,19890000.0
2009-04-07 22:00:00,4.47987,4.48411,4.47422,4.47662,20630000.0
2009-04-07 22:05:00,4.47826,4.4823,4.47094,4.47474,20630000.0
2009-04-07 22:15:00,4.47787,4.49204,4.47222,4.48083,42390000.0
2009-04-07 22:20:00,4.48189,4.48987,4.47882,4.48018,21000000.0
2009-04-07 22:25:00,4.48633,4.48633,4.47452,4.47839,23250000.0
2009-04-07 22:30:00,4.48427,4.48851,4.47862,4.48102,20260000.0
2009-04-07 22:45:00,4.48367,4.48791,4.47802,4.48042,20630000.0
2009-04-07 22:50:00,4.4829,4.4951,4.47712,4.48525,41630000.0
2009-04-07 22:55:00,4.48662,4.49323,4.4827,4.48369,21000000.0
2009-04-07 23:00:00,4.48737,4.49161,4.48108,4.48708,32260000.0
2009-04-07 23:15:00,4.48514,4.4927,4.47754,4.48269,47260000.0
2009-04-07 23:20:00,4.48714,4.48714,4.47824,4.47824,1500000.0
2009-04-07 23:30:00,4.48377,4.48801,4.47666,4.47967,41260000.0
2009-04-07 23:40:00,4.48427,4.48851,4.47862,4.48102,20630000.0
2009-04-07 23:45:00,4.48275,4.48642,4.47665,4.47965,21380000.0
2009-04-08 00:00:00,4.48387,4.48811,4.46923,4.46923,22510000.0
2009-04-08 00:05:00,4.48232,4.48758,4.47261,4.48328,29640000.0
2009-04-08 00:10:00,4.48077,4.48505,4.47423,4.48449,37510000.0
2009-04-08 00:15:00,4.4849,4.48623,4.47939,4.48525,26260000.0
2009-04-08 00:20:00,4.4844,4.48936,4.47874,4.48371,27010000.0
2009-04-08 00:25:00,4.48452,4.48671,4.47929,4.48445,37150000.0
2009-04-08 00:30:00,4.48566,4.48787,4.47475,4.48248,36790000.0
2009-04-08 00:35:00,4.47944,4.48866,4.47799,4.48151,40510000.0
2009-04-08 00:40:00,4.48265,4.48712,4.47453,4.48437,41280000.0
2009-04-08 00:45:00,4.47896,4.48964,4.47557,4.48445,37140000.0
2009-04-08 00:50:00,4.48348,4.48756,4.47395,4.48461,35660000.0
2009-04-08 00:55:00,4.48169,4.48907,4.47902,4.48215,43900000.0
2009-04-08 01:00:00,4.48222,4.48821,4.4758,4.48311,28890000.0
2009-04-08 01:05:00,4.48706,4.48913,4.47744,4.47982,37880000.0
2009-04-08 01:10:00,4.48667,4.48688,4.47529,4.48544,25900000.0
2009-04-08 01:15:00,4.48534,4.48808,4.47679,4.48555,27780000.0
2009-04-08 01:20:00,4.48509,4.48509,4.47408,4.47794,26250000.0
2009-04-08 01:25:00,4.48488,4.48881,4.47831,4.48282,40910000.0
2009-04-08 01:30:00,4.48343,4.48657,4.47669,4.48513,32640000.0
2009-04-08 01:35:00,4.48482,4.48578,4.47294,4.48492,30020000.0
2009-04-08 01:40:00,4.48376,4.48906,4.47599,4.48087,32280000.0
2009-04-08 01:45:00,4.48389,4.48695,4.46973,4.47539,29260000.0
2009-04-08 01:50:00,4.47484,4.49142,4.47159,4.48615,30780000.0
2009-04-08 01:55:00,4.48252,4.48526,4.47896,4.48494,27770000.0
2009-04-08 02:00:00,4.48403,4.4853,4.47324,4.48335,29640000.0
2009-04-08 02:05:00,4.48241,4.48584,4.4725,4.48176,40890000.0
2009-04-08 02:10:00,4.47432,4.48369,4.47097,4.47596,42390000.0
2009-04-08 02:15:00,4.47914,4.48451,4.47049,4.47735,46510000.0
2009-04-08 02:20:00,4.46933,4.47965,4.46933,4.47771,34140000.0
2009-04-08 02:25:00,4.47381,4.47506,4.46374,4.47117,40140000.0
2009-04-08 02:30:00,4.47215,4.47317,4.46182,4.47075,42010000.0
2009-04-08 02:35:00,4.47136,4.47243,4.4603,4.47051,41270000.0
2009-04-08 02:40:00,4.46946,4.47631,4.46214,4.46716,48400000.0
2009-04-08 02:45:00,4.47243,4.47377,4.46297,4.46689,33780000.0
2009-04-08 02:50:00,4.46972,4.49426,4.46512,4.48913,40130000.0
2009-04-08 02:55:00,4.48654,4.49115,4.4685,4.48477,32280000.0
2009-04-08 03:00:00,4.48585,4.48981,4.47992,4.48232,45760000.0
2009-04-08 03:05:00,4.48925,4.49179,4.48259,4.4836,23630000.0
2009-04-08 03:10:00,4.48679,4.48996,4.47896,4.48228,20260000.0
2009-04-08 03:15:00,4.48882,4.49464,4.4774,4.48825,34910000.0
2009-04-08 03:20:00,4.48882,4.49657,4.48208,4.49092,30390000.0
2009-04-08 03:25:00,4.48312,4.49301,4.48237,4.49068,27020000.0
2009-04-08 03:30:00,4.48553,4.49002,4.47872,4.48267,22130000.0
2009-04-08 03:35:00,4.48564,4.49151,4.48162,4.48402,24390000.0
2009-04-08 03:40:00,4.48639,4.4893,4.47875,4.48346,20260000.0
2009-04-08 03:45:00,4.48747,4.49171,4.48182,4.48422,20630000.0
2009-04-08 03:50:00,4.48875,4.49344,4.48117,4.49076,28500000.0
2009-04-08 03:55:00,4.48784,4.49388,4.48111,4.49115,34130000.0
2009-04-08 04:00:00,4.48594,4.49224,4.48594,4.48925,8250000.0
2009-04-08 04:05:00,4.48671,4.49068,4.4789,4.48257,19890000.0
2009-04-08 04:10:00,4.48677,4.49101,4.48112,4.48352,19890000.0
2009-04-08 04:15:00,4.48657,4.49081,4.48092,4.48332,21000000.0
2009-04-08 04:25:00,4.48536,4.48989,4.47883,4.4823,20630000.0
2009-04-08 04:30:00,4.49076,4.49076,4.48626,4.48857,6000000.0
2009-04-08 04:45:00,4.48941,4.49031,4.47929,4.48221,30000000.0
2009-04-08 05:00:00,4.48929,4.49076,4.48538,4.49066,11250000.0
2009-04-08 05:15:00,4.48687,4.49111,4.48122,4.49021,24750000.0
2009-04-08 05:25:00,4.49004,4.49004,4.48116,4.48544,5640000.0
2009-04-08 05:30:00,4.49039,4.4916,4.48527,4.49069,15770000.0
2009-04-08 05:35:00,4.49066,4.4909,4.48151,4.49018,11260000.0
2009-04-08 05:40:00,4.49034,4.49861,4.48534,4.49226,35640000.0
2009-04-08 05:45:00,4.49899,4.49902,4.48695,4.49399,28140000.0
2009-04-08 05:50:00,4.49342,4.49396,4.4866,4.49337,6010000.0
2009-04-08 05:55:00,4.49354,4.49414,4.4833,4.49293,15000000.0
2009-04-08 06:00:00,4.48573,4.4988,4.48319,4.49282,22150000.0
2009-04-08 06:10:00,4.48615,4.49488,4.48339,4.48476,10130000.0
2009-04-08 06:15:00,4.49177,4.49601,4.48612,4.48852,20630000.0
2009-04-08 06:30:00,4.49167,4.49749,4.48602,4.49079,46130000.0
2009-04-08 06:35:00,4.49418,4.49986,4.4866,4.4905,39410000.0
2009-04-08 06:40:00,4.49811,4.49845,4.4953,4.4962,5250000.0
2009-04-08 06:45:00,4.49665,4.49665,4.49665,4.49665,750000.0
2009-04-08 06:50:00,4.49462,4.49808,4.48733,4.49066,20630000.0
2009-04-08 06:55:00,4.48907,4.50048,4.48631,4.48999,39000000.0
2009-04-08 07:00:00,4.49473,4.49997,4.48861,4.49734,24770000.0
2009-04-08 07:05:00,4.49607,4.50108,4.4901,4.49205,37880000.0
2009-04-08 07:10:00,4.48955,4.49977,4.48887,4.49265,23630000.0
2009-04-08 07:15:00,4.49926,4.49926,4.48651,4.48717,12000000.0
2009-04-08 07:20:00,4.49453,4.50082,4.48542,4.49035,48770000.0
2009-04-08 07:25:00,4.49819,4.50162,4.48883,4.49968,19500000.0
2009-04-08 07:30:00,4.498,4.50202,4.48859,4.49724,15760000.0
2009-04-08 07:35:00,4.49869,4.50314,4.49043,4.49373,41260000.0
2009-04-08 07:40:00,4.49832,4.50337,4.49392,4.49867,4510000.0
2009-04-08 07:45:00,4.49994,4.50533,4.49481,4.49542,16910000.0
2009-04-08 07:50:00,4.5027,4.5062,4.49409,4.49863,41260000.0
2009-04-08 07:55:00,4.50345,4.50594,4.50312,4.5039,6750000.0
2009-04-08 08:00:00,4.50555,4.50659,4.50118,4.50118,6750000.0
2009-04-08 08:05:00,4.50377,4.50777,4.49502,4.50471,24000000.0
2009-04-08 08:10:00,4.5052,4.50861,4.49676,4.50348,14630000.0
2009-04-08 08:15:00,4.49972,4.50512,4.4938,4.49702,26260000.0
2009-04-08 08:20:00,4.50123,4.50548,4.50008,4.50097,7880000.0
2009-04-08 08:25:00,4.50541,4.5218,4.49548,4.51379,39040000.0
2009-04-08 08:30:00,4.5152,4.52089,4.50453,4.50904,33770000.0
2009-04-08 08:35:00,4.51357,4.51803,4.50337,4.5101,41250000.0
2009-04-08 08:40:00,4.51108,4.51509,4.50202,4.51123,47270000.0
2009-04-08 08:45:00,4.51016,4.51814,4.50486,4.51559,43520000.0
2009-04-08 08:50:00,4.51315,4.51759,4.50579,4.50776,20260000.0
2009-04-08 08:55:00,4.51072,4.51287,4.50006,4.5104,30420000.0
2009-04-08 09:00:00,4.51359,4.51359,4.50237,4.50416,36390000.0
2009-04-08 09:05:00,4.50891,4.51288,4.50216,4.50784,20630000.0
2009-04-08 09:10:00,4.504,4.51707,4.504,4.51347,39400000.0
2009-04-08 09:15:00,4.5084,4.51078,4.49855,4.50115,42400000.0
2009-04-08 09:20:00,4.49858,4.51138,4.49858,4.50486,7880000.0
2009-04-08 09:25:00,4.50536,4.50803,4.49661,4.50429,31140000.0
2009-04-08 09:30:00,4.50066,4.50639,4.4926,4.4975,27790000.0
2009-04-08 09:35:00,4.49649,4.49839,4.48518,4.4923,28150000.0
2009-04-08 09:40:00,4.49355,4.4972,4.48789,4.4951,29260000.0
2009-04-08 09:45:00,4.48946,4.50016,4.48283,4.49937,31900000.0
2009-04-08 09:50:00,4.50048,4.50561,4.496,4.50369,35290000.0
2009-04-08 09:55:00,4.49904,4.50466,4.49029,4.49992,43150000.0
2009-04-08 10:00:00,4.49437,4.50087,4.48903,4.49935,33390000.0
2009-04-08 10:05:00,4.4948,4.50009,4.48797,4.49116,23630000.0
2009-04-08 10:10:00,4.49572,4.49777,4.48543,4.48784,24000000.0
2009-04-08 10:15:00,4.49475,4.49631,4.48803,4.49631,18390000.0
2009-04-08 10:20:00,4.49855,4.50118,4.48907,4.49835,24770000.0
2009-04-08 10:25:00,4.49783,4.50522,4.48798,4.49998,40890000.0
2009-04-08 10:30:00,4.50066,4.5061,4.496,4.49864,36760000.0
2009-04-08 10:35:00,4.49826,4.50393,4.49447,4.50208,12010000.0
2009-04-08 10:40:00,4.49616,4.50474,4.49452,4.49879,35280000.0
2009-04-08 10:45:00,4.49588,4.5004,4.49523,4.49973,9380000.0
2009-04-08 10:50:00,4.49922,4.5037,4.48959,4.50075,36810000.0
2009-04-08 10:55:00,4.49981,4.50402,4.48833,4.49773,44300000.0
2009-04-08 11:00:00,4.49282,4.49662,4.48213,4.49474,33400000.0
2009-04-08 11:05:00,4.49431,4.49587,4.48276,4.48555,30780000.0
2009-04-08 11:10:00,4.49255,4.49819,4.48164,4.48719,39040000.0
2009-04-08 11:15:00,4.49196,4.49196,4.47794,4.48663,29660000.0
2009-04-08 11:20:00,4.4859,4.48842,4.4772,4.4772,31150000.0
2009-04-08 11:25:00,4.48325,4.48645,4.47707,4.4838,25890000.0
2009-04-08 11:30:00,4.48371,4.48737,4.47196,4.47693,16130000.0
2009-04-08 11:35:00,4.47708,4.48325,4.46755,4.48248,37130000.0
2009-04-08 11:40:00,4.47784,4.48984,4.47457,4.48777,32630000.0
2009-04-08 11:45:00,4.48822,4.49041,4.47925,4.48832,40140000.0
2009-04-08 11:50:00,4.49009,4.49096,4.47906,4.48493,24400000.0
2009-04-08 11:55:00,4.48705,4.49172,4.48021,4.48507,34550000.0
2009-04-08 12:00:00,4.4889,4.49857,4.48359,4.49857,28890000.0
2009-04-08 12:05:00,4.49343,4.5002,4.48543,4.49494,40540000.0
2009-04-08 12:10:00,4.49705,4.49925,4.48222,4.48769,38300000.0
2009-04-08 12:15:00,4.49532,4.49788,4.48309,4.49233,56680000.0
2009-04-08 12:20:00,4.49224,4.4949,4.48176,4.48573,20650000.0
2009-04-08 12:25:00,4.48924,4.49531,4.48244,4.48896,42380000.0
2009-04-08 12:30:00,4.49206,4.49357,4.47953,4.48918,26260000.0
2009-04-08 12:35:00,4.49212,4.49496,4.48042,4.49062,31880000.0
2009-04-08 12:40:00,4.4895,4.4913,4.4756,4.4873,28920000.0
2009-04-08 12:45:00,4.48428,4.48428,4.46841,4.48009,28880000.0
2009-04-08 12:50:00,4.47799,4.48104,4.4706,4.47676,33780000.0
2009-04-08 12:55:00,4.47739,4.48062,4.46982,4.47272,33390000.0
2009-04-08 13:00:00,4.47635,4.48355,4.46923,4.47974,47250000.0
2009-04-08 13:05:00,4.47925,4.48037,4.47025,4.4765,19530000.0
2009-04-08 13:10:00,4.47619,4.4802,4.46912,4.47152,33760000.0
2009-04-08 13:15:00,4.47889,4.48744,4.47384,4.47921,32660000.0
2009-04-08 13:20:00,4.48414,4.48702,4.47468,4.48322,34540000.0
2009-04-08 13:25:00,4.48487,4.48692,4.47193,4.48191,39780000.0
2009-04-08 13:30:00,4.48223,4.48235,4.46525,4.473,45790000.0
2009-04-08 13:35:00,4.47506,4.47755,4.46356,4.46727,42380000.0
2009-04-08 13:40:00,4.47512,4.48216,4.46529,4.48088,25140000.0
2009-04-08 13:45:00,4.48195,4.48341,4.47084,4.47786,31150000.0
2009-04-08 13:50:00,4.47675,4.48332,4.46768,4.47667,36030000.0
2009-04-08 13:55:00,4.48012,4.48234,4.46963,4.47892,41270000.0
2009-04-08 14:00:00,4.47953,4.48196,4.47212,4.47666,40920000.0
2009-04-08 14:05:00,4.47329,4.47996,4.4631,4.47315,55180000.0
2009-04-08 14:10:00,4.46434,4.47529,4.46036,4.4724,37530000.0
2009-04-08 14:15:00,4.47056,4.47483,4.46464,4.46944,46910000.0
2009-04-08 14:20:00,4.4715,4.47855,4.46113,4.47102,64530000.0
2009-04-08 14:25:00,4.47348,4.48167,4.46582,4.46977,64200000.0
2009-04-08 14:30:00,4.47546,4.47695,4.46474,4.47091,54420000.0
2009-04-08 14:35:00,4.4697,4.47421,4.45961,4.4648,40520000.0
2009-04-08 14:40:00,4.45378,4.47011,4.45378,4.46639,38640000.0
2009-04-08 14:45:00,4.46558,4.46885,4.45643,4.46798,25520000.0
2009-04-08 14:50:00,4.46835,4.46928,4.45966,4.46573,32650000.0
2009-04-08 14:55:00,4.46154,4.46658,4.4533,4.46577,41650000.0
2009-04-08 15:00:00,4.46144,4.4675,4.45398,4.45799,29270000.0
2009-04-08 15:05:00,4.46271,4.46734,4.45421,4.46346,28510000.0
2009-04-08 15:10:00,4.45841,4.46881,4.45812,4.46881,32260000.0
2009-04-08 15:15:00,4.46547,4.47035,4.46021,4.46529,30020000.0
2009-04-08 15:20:00,4.46596,4.46735,4.45548,4.46311,33410000.0
2009-04-08 15:25:00,4.46273,4.46675,4.45475,4.45778,38650000.0
2009-04-08 15:30:00,4.46142,4.46531,4.45306,4.45579,33020000.0
2009-04-08 15:35:00,4.45982,4.4642,4.4536,4.46079,24390000.0
2009-04-08 15:40:00,4.45796,4.46349,4.44794,4.44794,33390000.0
2009-04-08 15:45:00,4.45041,4.45989,4.44532,4.45793,30010000.0
2009-04-08 15:50:00,4.45503,4.45724,4.44449,4.45489,24760000.0
2009-04-08 15:55:00,4.45235,4.45683,4.4456,4.4456,28130000.0
2009-04-08 16:00:00,4.45576,4.46581,4.44597,4.46581,30020000.0
2009-04-08 16:05:00,4.46256,4.46768,4.45506,4.45956,29630000.0
2009-04-08 16:10:00,4.46333,4.47013,4.4574,4.46832,41650000.0
2009-04-08 16:15:00,4.47,4.47008,4.45428,4.46644,40560000.0
2009-04-08 16:20:00,4.46017,4.47127,4.45579,4.45786,58930000.0
2009-04-08 16:25:00,4.46176,4.48004,4.45975,4.47085,34910000.0
2009-04-08 16:30:00,4.47261,4.47906,4.46677,4.47673,31150000.0
2009-04-08 16:35:00,4.47148,4.4771,4.46303,4.46569,46560000.0
2009-04-08 16:40:00,4.47386,4.47484,4.46082,4.47042,51040000.0
2009-04-08 16:45:00,4.47022,4.47451,4.45758,4.4716,36040000.0
2009-04-08 16:50:00,4.47126,4.47815,4.4671,4.47241,29670000.0
2009-04-08 16:55:00,4.47447,4.48186,4.4664,4.47353,49540000.0
2009-04-08 17:00:00,4.47133,4.47338,4.45575,4.46594,33410000.0
2009-04-08 17:05:00,4.46348,4.46453,4.45507,4.4569,28520000.0
2009-04-08 17:10:00,4.46184,4.46342,4.45329,4.45532,25890000.0
2009-04-08 17:15:00,4.46004,4.46076,4.44421,4.45325,24770000.0
2009-04-08 17:20:00,4.45484,4.4571,4.44615,4.45484,27000000.0
2009-04-08 17:25:00,4.44505,4.45529,4.43948,4.44353,36030000.0
2009-04-08 17:30:00,4.44399,4.45406,4.43963,4.43963,24020000.0
2009-04-08 17:35:00,4.4475,4.44889,4.42837,4.43724,30030000.0
2009-04-08 17:40:00,4.4392,4.44669,4.43515,4.442,34510000.0
2009-04-08 17:45:00,4.44236,4.44765,4.43401,4.43981,25900000.0
2009-04-08 17:50:00,4.44074,4.44708,4.43545,4.44247,27010000.0
2009-04-08 17:55:00,4.44039,4.44497,4.43043,4.43592,49170000.0
2009-04-08 18:00:00,4.44015,4.44731,4.43274,4.44292,34920000.0
2009-04-08 18:05:00,4.43048,4.44573,4.43032,4.43925,35650000.0
2009-04-08 18:10:00,4.44159,4.44599,4.4356,4.44364,18760000.0
2009-04-08 18:15:00,4.44489,4.4472,4.43552,4.44213,19890000.0
2009-04-08 18:20:00,4.44097,4.4459,4.43339,4.43738,40520000.0
2009-04-08 18:25:00,4.43995,4.44458,4.43041,4.43641,19880000.0
2009-04-08 18:30:00,4.43983,4.44432,4.43576,4.4386,6000000.0
2009-04-08 18:35:00,4.43897,4.43897,4.43312,4.43312,1500000.0
2009-04-08 18:40:00,4.43921,4.44299,4.427,4.43508,48030000.0
2009-04-08 18:45:00,4.43376,4.44077,4.42278,4.4387,23670000.0
2009-04-08 18:50:00,4.43435,4.43857,4.42673,4.43388,25130000.0
2009-04-08 18:55:00,4.43245,4.43827,4.42722,4.4353,30020000.0
2009-04-08 19:00:00,4.43397,4.43591,4.42375,4.4338,28500000.0
2009-04-08 19:10:00,4.43406,4.4385,4.42615,4.43595,30750000.0
2009-04-08 19:15:00,4.43038,4.43657,4.42541,4.43154,18000000.0
2009-04-08 19:20:00,4.42988,4.43537,4.42216,4.42705,21000000.0
2009-04-08 19:25:00,4.42712,4.43451,4.42108,4.4317,16900000.0
2009-04-08 19:30:00,4.42916,4.43617,4.42442,4.42709,29650000.0
2009-04-08 19:35:00,4.43077,4.43501,4.42512,4.42892,28880000.0
2009-04-08 19:40:00,4.4248,4.4364,4.4248,4.43166,29640000.0
2009-04-08 19:45:00,4.43306,4.43396,4.43306,4.43396,1500000.0
2009-04-08 19:55:00,4.42723,4.43225,4.42262,4.42773,21010000.0
2009-04-08 20:00:00,4.4308,4.43215,4.42207,4.43076,16130000.0
2009-04-08 20:05:00,4.42816,4.43057,4.41962,4.42304,19890000.0
2009-04-08 20:10:00,4.43281,4.43455,4.42403,4.43358,14630000.0
2009-04-08 20:15:00,4.43107,4.43531,4.42343,4.42603,40520000.0
2009-04-08 20:20:00,4.43365,4.43876,4.42566,4.42697,20260000.0
2009-04-08 20:25:00,4.4301,4.43258,4.42153,4.42829,5250000.0
2009-04-08 20:30:00,4.42292,4.43067,4.42292,4.43067,1500000.0
2009-04-08 20:40:00,4.42842,4.43388,4.42026,4.42559,40890000.0
2009-04-08 20:45:00,4.42897,4.43321,4.42332,4.42572,21000000.0
2009-04-08 21:00:00,4.42948,4.44013,4.42583,4.43297,40880000.0
2009-04-08 21:05:00,4.43586,4.4399,4.43117,4.43491,9000000.0
2009-04-08 21:10:00,4.43781,4.4388,4.43176,4.4388,12020000.0
2009-04-08 21:15:00,4.43768,4.44119,4.4359,4.44042,10900000.0
2009-04-08 21:25:00,4.43953,4.4409,4.43211,4.43993,13520000.0
2009-04-08 21:30:00,4.43907,4.4417,4.43907,4.44032,3380000.0
2009-04-08 21:35:00,4.43565,4.43565,4.42407,4.4266,22500000.0
2009-04-08 21:45:00,4.43344,4.43639,4.4228,4.42625,40890000.0
2009-04-08 22:00:00,4.43317,4.43741,4.42244,4.42732,41630000.0
2009-04-08 22:05:00,4.42908,4.43333,4.41918,4.42146,41260000.0
2009-04-08 22:10:00,4.42919,4.42932,4.42647,4.42718,5250000.0
2009-04-08 22:15:00,4.43128,4.43128,4.4271,4.4271,2250000.0
2009-04-08 22:25:00,4.4235,4.42718,4.41553,4.41698,19890000.0
2009-04-08 22:30:00,4.41987,4.42411,4.41422,4.41662,20260000.0
2009-04-08 22:35:00,4.41847,4.42271,4.41282,4.41485,22130000.0
2009-04-08 22:40:00,4.41239,4.42162,4.41239,4.42162,1500000.0
2009-04-08 22:45:00,4.41897,4.42321,4.41332,4.41572,20630000.0
2009-04-08 23:00:00,4.41897,4.42321,4.41332,4.41726,24000000.0
2009-04-08 23:05:00,4.41847,4.42271,4.41282,4.41522,21000000.0
2009-04-08 23:10:00,4.41662,4.42451,4.41465,4.4238,12760000.0
2009-04-08 23:15:00,4.42247,4.42671,4.41682,4.41922,20630000.0
2009-04-08 23:20:00,4.42091,4.4236,4.41137,4.41734,25130000.0
2009-04-08 23:25:00,4.41964,4.42058,4.41871,4.42058,2250000.0
2009-04-08 23:30:00,4.42107,4.42531,4.41542,4.41782,20260000.0
2009-04-08 23:35:00,4.41844,4.43598,4.4123,4.42842,44630000.0
2009-04-08 23:40:00,4.43108,4.43592,4.42483,4.42818,21000000.0
2009-04-08 23:45:00,4.43307,4.43731,4.42742,4.42982,21000000.0
2009-04-08 23:50:00,4.42898,4.43518,4.42138,4.42547,20630000.0
2009-04-09 00:00:00,4.43127,4.43551,4.42562,4.42802,21000000.0
2009-04-09 00:05:00,4.43116,4.43447,4.42226,4.42623,21000000.0
2009-04-09 00:15:00,4.43177,4.43601,4.42612,4.42852,19890000.0
2009-04-09 00:20:00,4.42855,4.4316,4.4213,4.42575,20630000.0
2009-04-09 00:30:00,4.43117,4.43541,4.42552,4.42792,19890000.0
2009-04-09 00:45:00,4.43077,4.43501,4.42512,4.42752,21000000.0
2009-04-09 01:00:00,4.43117,4.43541,4.42096,4.42519,42000000.0
2009-04-09 01:15:00,4.43097,4.43521,4.42123,4.42475,40520000.0
2009-04-09 01:30:00,4.43107,4.43531,4.42542,4.42782,20630000.0
2009-04-09 01:45:00,4.43067,4.43491,4.42502,4.43059,25510000.0
2009-04-09 01:50:00,4.43286,4.43286,4.43286,4.43286,750000.0
2009-04-09 01:55:00,4.42644,4.43361,4.42149,4.42507,21750000.0
2009-04-09 02:15:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 02:30:00,4.42927,4.43248,4.42274,4.42498,20630000.0
2009-04-09 02:40:00,4.42727,4.43316,4.4226,4.42437,21760000.0
2009-04-09 02:45:00,4.42909,4.43425,4.42113,4.4244,21010000.0
2009-04-09 02:50:00,4.43294,4.43569,4.42767,4.42767,4880000.0
2009-04-09 02:55:00,4.43336,4.43547,4.42437,4.42703,21000000.0
2009-04-09 03:00:00,4.43157,4.43581,4.42592,4.42832,20630000.0
2009-04-09 03:15:00,4.43117,4.43541,4.42552,4.42792,19890000.0
2009-04-09 03:25:00,4.43268,4.43302,4.42979,4.43051,5250000.0
2009-04-09 03:30:00,4.43407,4.43472,4.42412,4.42652,22500000.0
2009-04-09 03:45:00,4.43097,4.43521,4.42532,4.42772,20260000.0
2009-04-09 03:55:00,4.42777,4.43201,4.42212,4.42452,21000000.0
2009-04-09 04:00:00,4.43276,4.43276,4.42826,4.43057,6000000.0
2009-04-09 04:05:00,4.42997,4.43322,4.42098,4.42533,20260000.0
2009-04-09 04:15:00,4.43037,4.43461,4.42472,4.42712,21000000.0
2009-04-09 04:25:00,4.43053,4.4309,4.42794,4.429,5250000.0
2009-04-09 04:30:00,4.43286,4.43286,4.42177,4.42592,27000000.0
2009-04-09 04:45:00,4.43321,4.44021,4.42532,4.43272,30000000.0
2009-04-09 05:00:00,4.43349,4.43496,4.42447,4.42588,24410000.0
2009-04-09 05:05:00,4.43237,4.43237,4.42605,4.43129,6760000.0
2009-04-09 05:15:00,4.43147,4.43571,4.42582,4.43481,25510000.0
2009-04-09 05:30:00,4.43469,4.4359,4.42957,4.43499,15770000.0
2009-04-09 05:45:00,4.43484,4.43496,4.42983,4.43395,13520000.0
2009-04-09 06:00:00,4.42562,4.43513,4.42378,4.42378,16150000.0
2009-04-09 06:05:00,4.42602,4.43271,4.42602,4.42716,8260000.0
2009-04-09 06:10:00,4.43286,4.43357,4.42273,4.43302,7500000.0
2009-04-09 06:15:00,4.43117,4.43541,4.42552,4.42792,20630000.0
2009-04-09 06:30:00,4.43097,4.43521,4.42532,4.42772,20630000.0
2009-04-09 06:45:00,4.43383,4.43383,4.40623,4.41007,32630000.0
2009-04-09 07:00:00,4.41617,4.42041,4.41052,4.41292,20630000.0
2009-04-09 07:15:00,4.42006,4.42006,4.41556,4.41787,6000000.0
2009-04-09 07:25:00,4.41268,4.42137,4.40861,4.41557,9000000.0
2009-04-09 07:30:00,4.41662,4.41662,4.40678,4.40712,3750000.0
2009-04-09 07:40:00,4.41637,4.41706,4.40469,4.40842,11260000.0
2009-04-09 07:45:00,4.41044,4.41351,4.40127,4.40915,12400000.0
2009-04-09 07:55:00,4.40887,4.41286,4.40349,4.41267,8640000.0
2009-04-09 08:00:00,4.41347,4.41597,4.40394,4.41405,12000000.0
2009-04-09 08:05:00,4.41619,4.41706,4.4065,4.4136,27010000.0
2009-04-09 08:10:00,4.41446,4.43535,4.40902,4.42974,33380000.0
2009-04-09 08:15:00,4.43059,4.43358,4.41502,4.41988,31130000.0
2009-04-09 08:20:00,4.4152,4.42199,4.41507,4.41757,16880000.0
2009-04-09 08:25:00,4.41776,4.42328,4.41238,4.42183,39760000.0
2009-04-09 08:30:00,4.42421,4.43733,4.41596,4.42303,15750000.0
2009-04-09 08:35:00,4.42368,4.42368,4.40795,4.41567,23630000.0
2009-04-09 08:40:00,4.41661,4.41795,4.40492,4.41333,27010000.0
2009-04-09 08:45:00,4.41207,4.41919,4.40122,4.41064,44650000.0
2009-04-09 08:50:00,4.41418,4.41423,4.40272,4.40272,12750000.0
2009-04-09 08:55:00,4.41165,4.41337,4.40165,4.41179,34880000.0
2009-04-09 09:00:00,4.41342,4.41987,4.40472,4.41934,27020000.0
2009-04-09 09:05:00,4.41548,4.42299,4.41315,4.4222,27410000.0
2009-04-09 09:10:00,4.42114,4.42352,4.41169,4.41169,29670000.0
2009-04-09 09:15:00,4.42316,4.42618,4.41054,4.41468,30400000.0
2009-04-09 09:20:00,4.42015,4.42921,4.41295,4.41849,42050000.0
2009-04-09 09:25:00,4.42211,4.43368,4.41525,4.42838,37900000.0
2009-04-09 09:30:00,4.43201,4.43697,4.42431,4.42885,53650000.0
2009-04-09 09:35:00,4.43619,4.43818,4.42531,4.43429,42400000.0
2009-04-09 09:40:00,4.43229,4.43813,4.42745,4.43569,39030000.0
2009-04-09 09:45:00,4.43646,4.43753,4.42343,4.43335,28900000.0
2009-04-09 09:50:00,4.43117,4.43552,4.42466,4.43552,12760000.0
2009-04-09 09:55:00,4.43047,4.44082,4.42968,4.43095,33050000.0
2009-04-09 10:00:00,4.44311,4.44311,4.43062,4.44051,23640000.0
2009-04-09 10:05:00,4.43492,4.44272,4.42732,4.43084,30020000.0
2009-04-09 10:10:00,4.43358,4.44248,4.42709,4.43792,35630000.0
2009-04-09 10:15:00,4.44133,4.44141,4.42912,4.43152,29250000.0
2009-04-09 10:20:00,4.43636,4.44673,4.43003,4.44258,31880000.0
2009-04-09 10:25:00,4.44333,4.45579,4.43568,4.44863,34890000.0
2009-04-09 10:30:00,4.44941,4.44941,4.43435,4.43946,33760000.0
2009-04-09 10:35:00,4.44255,4.44439,4.43249,4.4365,31520000.0
2009-04-09 10:40:00,4.43242,4.4411,4.42866,4.4338,42780000.0
2009-04-09 10:45:00,4.43423,4.43873,4.42561,4.43649,39030000.0
2009-04-09 10:50:00,4.4324,4.43874,4.42411,4.4366,40920000.0
2009-04-09 10:55:00,4.43511,4.43841,4.42415,4.43615,52930000.0
2009-04-09 11:00:00,4.4316,4.43482,4.42235,4.43175,25160000.0
2009-04-09 11:05:00,4.42886,4.43677,4.42014,4.42964,28900000.0
2009-04-09 11:10:00,4.42475,4.43112,4.41814,4.42546,34510000.0
2009-04-09 11:15:00,4.423,4.43389,4.42275,4.42621,34510000.0
2009-04-09 11:20:00,4.43005,4.43421,4.42189,4.42556,36760000.0
2009-04-09 11:25:00,4.43045,4.43249,4.42064,4.43139,31890000.0
2009-04-09 11:30:00,4.42921,4.43636,4.41795,4.42779,33790000.0
2009-04-09 11:35:00,4.43196,4.43814,4.4259,4.43521,30750000.0
2009-04-09 11:40:00,4.43124,4.43748,4.42675,4.42919,30000000.0
2009-04-09 11:45:00,4.43515,4.43741,4.42242,4.43219,31890000.0
2009-04-09 11:50:00,4.43068,4.43536,4.42416,4.42963,15400000.0
2009-04-09 11:55:00,4.43348,4.43593,4.42308,4.42981,42020000.0
2009-04-09 12:00:00,4.43111,4.43662,4.42466,4.43462,21410000.0
2009-04-09 12:05:00,4.4311,4.43696,4.42513,4.43245,48010000.0
2009-04-09 12:10:00,4.43515,4.43626,4.4244,4.43346,28130000.0
2009-04-09 12:15:00,4.43439,4.43582,4.42642,4.43544,15760000.0
2009-04-09 12:20:00,4.4313,4.43769,4.42682,4.43281,29260000.0
2009-04-09 12:25:00,4.43366,4.43841,4.42212,4.42709,33770000.0
2009-04-09 12:30:00,4.43466,4.43738,4.42348,4.43033,22880000.0
2009-04-09 12:35:00,4.43093,4.43758,4.42852,4.43663,23650000.0
2009-04-09 12:40:00,4.4363,4.44446,4.4255,4.44407,53650000.0
2009-04-09 12:45:00,4.44495,4.44917,4.43388,4.44394,26280000.0
2009-04-09 12:50:00,4.4456,4.4456,4.43094,4.43772,37150000.0
2009-04-09 12:55:00,4.43618,4.43894,4.42554,4.43705,29640000.0
2009-04-09 13:00:00,4.43865,4.44119,4.42735,4.43915,44640000.0
2009-04-09 13:05:00,4.43709,4.43941,4.43235,4.43235,18750000.0
2009-04-09 13:10:00,4.43676,4.44066,4.4332,4.43763,26250000.0
2009-04-09 13:15:00,4.44231,4.44231,4.43047,4.43642,21750000.0
2009-04-09 13:20:00,4.43385,4.44167,4.42912,4.43204,36380000.0
2009-04-09 13:25:00,4.4394,4.4394,4.4315,4.43852,12380000.0
2009-04-09 13:30:00,4.43922,4.44537,4.43001,4.43741,33390000.0
2009-04-09 13:35:00,4.44268,4.44394,4.43409,4.443,29280000.0
2009-04-09 13:40:00,4.44158,4.44815,4.43516,4.44031,31500000.0
2009-04-09 13:45:00,4.44377,4.44842,4.43741,4.43763,37890000.0
2009-04-09 13:50:00,4.44388,4.44573,4.43049,4.43453,40140000.0
2009-04-09 13:55:00,4.43863,4.44946,4.4375,4.44749,31140000.0
2009-04-09 14:00:00,4.44461,4.44793,4.43165,4.43971,34920000.0
2009-04-09 14:05:00,4.44174,4.44245,4.42333,4.42779,33790000.0
2009-04-09 14:10:00,4.42292,4.43054,4.41469,4.42239,33380000.0
2009-04-09 14:15:00,4.42198,4.43558,4.41855,4.43097,34140000.0
2009-04-09 14:20:00,4.43041,4.43133,4.41577,4.4261,43900000.0
2009-04-09 14:25:00,4.42344,4.42547,4.41326,4.41882,46140000.0
2009-04-09 14:30:00,4.42076,4.42379,4.41043,4.41909,32270000.0
2009-04-09 14:35:00,4.42102,4.428,4.41208,4.42535,31890000.0
2009-04-09 14:40:00,4.41634,4.42791,4.41089,4.42357,33410000.0
2009-04-09 14:45:00,4.42382,4.42382,4.41156,4.42078,31510000.0
2009-04-09 14:50:00,4.41489,4.4223,4.40665,4.41145,32260000.0
2009-04-09 14:55:00,4.40976,4.41618,4.40381,4.41259,42780000.0
2009-04-09 15:00:00,4.41518,4.4217,4.4054,4.41452,37160000.0
2009-04-09 15:05:00,4.41958,4.4272,4.41369,4.4156,31900000.0
2009-04-09 15:10:00,4.41823,4.42125,4.40907,4.41782,40890000.0
2009-04-09 15:15:00,4.41952,4.41952,4.40798,4.41114,33400000.0
2009-04-09 15:20:00,4.41022,4.41682,4.40314,4.4139,31150000.0
2009-04-09 15:25:00,4.4108,4.41606,4.40118,4.40664,34150000.0
2009-04-09 15:30:00,4.41148,4.42343,4.40285,4.41615,39410000.0
2009-04-09 15:35:00,4.41902,4.42577,4.40993,4.41179,28530000.0
2009-04-09 15:40:00,4.41014,4.41795,4.40526,4.40865,38270000.0
2009-04-09 15:45:00,4.40489,4.41843,4.40238,4.41801,26290000.0
2009-04-09 15:50:00,4.41737,4.41938,4.40507,4.40677,33770000.0
2009-04-09 15:55:00,4.41206,4.41379,4.39831,4.40597,38640000.0
2009-04-09 16:00:00,4.41051,4.41293,4.39844,4.40519,32650000.0
2009-04-09 16:05:00,4.40891,4.41535,4.40233,4.41447,30780000.0
2009-04-09 16:10:00,4.41087,4.41366,4.39296,4.39829,45780000.0
2009-04-09 16:15:00,4.40304,4.40485,4.38366,4.3889,44270000.0
2009-04-09 16:20:00,4.39105,4.39408,4.37857,4.38519,59660000.0
2009-04-09 16:25:00,4.38354,4.38482,4.37122,4.37422,34520000.0
2009-04-09 16:30:00,4.37285,4.38048,4.36665,4.37416,36410000.0
2009-04-09 16:35:00,4.37931,4.38237,4.36762,4.37508,45020000.0
2009-04-09 16:40:00,4.3664,4.37479,4.35997,4.3609,54420000.0
2009-04-09 16:45:00,4.36249,4.37031,4.35183,4.35454,44280000.0
2009-04-09 16:50:00,4.35395,4.35817,4.34041,4.3435,36020000.0
2009-04-09 16:55:00,4.3337,4.3476,4.32586,4.34319,57790000.0
2009-04-09 17:00:00,4.34248,4.34808,4.33687,4.34557,34160000.0
2009-04-09 17:05:00,4.34577,4.3535,4.33606,4.34867,47640000.0
2009-04-09 17:10:00,4.34211,4.35168,4.33821,4.34204,31540000.0
2009-04-09 17:15:00,4.34816,4.34901,4.32599,4.33169,30020000.0
2009-04-09 17:20:00,4.33702,4.33768,4.32263,4.33343,27040000.0
2009-04-09 17:25:00,4.33431,4.34083,4.32566,4.33653,42010000.0
2009-04-09 17:30:00,4.3421,4.34453,4.33051,4.34017,31140000.0
2009-04-09 17:35:00,4.33508,4.34612,4.33129,4.34479,36410000.0
2009-04-09 17:40:00,4.3475,4.3475,4.336,4.33931,26270000.0
2009-04-09 17:45:00,4.34482,4.34565,4.33158,4.3361,31900000.0
2009-04-09 17:50:00,4.34317,4.34634,4.33519,4.33901,36760000.0
2009-04-09 17:55:00,4.34253,4.34765,4.3369,4.3427,34500000.0
2009-04-09 18:00:00,4.34329,4.34971,4.33784,4.34492,27400000.0
2009-04-09 18:05:00,4.34517,4.34805,4.33587,4.33773,21760000.0
2009-04-09 18:10:00,4.33329,4.33916,4.32826,4.33753,24040000.0
2009-04-09 18:15:00,4.3373,4.33848,4.33033,4.33687,19510000.0
2009-04-09 18:20:00,4.34112,4.34215,4.33274,4.33274,21000000.0
2009-04-09 18:25:00,4.33812,4.34223,4.33017,4.33515,50260000.0
2009-04-09 18:30:00,4.34091,4.34151,4.33097,4.33365,9760000.0
2009-04-09 18:35:00,4.33249,4.34259,4.32507,4.32592,20260000.0
2009-04-09 18:40:00,4.33473,4.33514,4.31862,4.33166,38280000.0
2009-04-09 18:45:00,4.33146,4.33342,4.32102,4.32461,34140000.0
2009-04-09 18:50:00,4.32868,4.33027,4.32202,4.32616,2630000.0
2009-04-09 18:55:00,4.33019,4.3318,4.319,4.32613,34880000.0
2009-04-09 19:00:00,4.32907,4.32907,4.31892,4.32132,22510000.0
2009-04-09 19:10:00,4.32926,4.32926,4.31549,4.32191,24760000.0
2009-04-09 19:15:00,4.32149,4.32421,4.32149,4.32421,2250000.0
2009-04-09 19:30:00,4.32076,4.32548,4.31602,4.32308,11650000.0
2009-04-09 19:45:00,4.32187,4.32611,4.31097,4.31584,40520000.0
2009-04-09 19:50:00,4.32177,4.32601,4.31272,4.32424,28880000.0
2009-04-09 19:55:00,4.32675,4.3323,4.31442,4.31892,21770000.0
2009-04-09 20:00:00,4.32234,4.32528,4.3148,4.31688,25880000.0
2009-04-09 20:05:00,4.32055,4.32332,4.31198,4.31583,21000000.0
2009-04-09 20:10:00,4.32221,4.32693,4.31502,4.31765,25500000.0
2009-04-09 20:15:00,4.32107,4.32744,4.31474,4.31821,32630000.0
2009-04-09 20:25:00,4.32234,4.33207,4.31722,4.3209,26260000.0
2009-04-09 20:30:00,4.32357,4.32781,4.31394,4.3169,40890000.0
2009-04-09 20:35:00,4.31941,4.32552,4.31609,4.32448,8250000.0
2009-04-09 20:40:00,4.31669,4.32543,4.31057,4.32543,38640000.0
2009-04-09 20:45:00,4.32504,4.32504,4.31147,4.32327,21000000.0
2009-04-09 20:50:00,4.32934,4.33313,4.32248,4.33231,25140000.0
2009-04-09 20:55:00,4.331,4.33838,4.32528,4.3285,20630000.0
2009-04-09 21:00:00,4.33267,4.33691,4.32318,4.3278,40890000.0
2009-04-09 21:15:00,4.33267,4.33691,4.32424,4.3278,41630000.0
2009-04-09 21:20:00,4.33064,4.33367,4.32678,4.32744,8250000.0
2009-04-09 21:25:00,4.32962,4.33518,4.32473,4.32663,20630000.0
2009-04-09 21:30:00,4.33117,4.33541,4.32552,4.32792,21000000.0
2009-04-09 21:35:00,4.32098,4.32803,4.31603,4.32263,17630000.0
2009-04-09 21:40:00,4.32435,4.33141,4.31583,4.32062,42750000.0
2009-04-09 21:45:00,4.32167,4.32179,4.31083,4.3137,22500000.0
2009-04-09 21:50:00,4.32021,4.32232,4.3087,4.31225,28500000.0
2009-04-09 22:00:00,4.31949,4.3209,4.30841,4.31278,21760000.0
2009-04-09 22:10:00,4.31999,4.32023,4.31714,4.3183,5250000.0
2009-04-09 22:15:00,4.32208,4.32208,4.31135,4.31818,7500000.0
2009-04-09 22:20:00,4.31454,4.32391,4.30843,4.31332,42380000.0
2009-04-09 22:25:00,4.31962,4.32028,4.31745,4.31834,5250000.0
2009-04-09 22:45:00,4.31687,4.32111,4.30795,4.3116,41630000.0
2009-04-09 23:00:00,4.31707,4.32131,4.31142,4.31382,20260000.0
2009-04-09 23:10:00,4.31993,4.32025,4.31742,4.31855,5250000.0
2009-04-09 23:15:00,4.31905,4.32171,4.30849,4.31218,26630000.0
2009-04-09 23:20:00,4.32038,4.32354,4.31347,4.31479,23630000.0
2009-04-09 23:25:00,4.32165,4.32318,4.31971,4.32172,5250000.0
2009-04-09 23:40:00,4.31877,4.32718,4.31431,4.32373,15000000.0
2009-04-09 23:45:00,4.31615,4.32103,4.31486,4.32097,13500000.0
2009-04-09 23:55:00,4.32172,4.32238,4.31955,4.32044,6750000.0
2009-04-10 00:00:00,4.31727,4.3223,4.31662,4.32127,14250000.0
2009-04-10 00:10:00,4.31767,4.32388,4.31118,4.32194,25880000.0
2009-04-10 00:20:00,4.32294,4.32294,4.3129,4.3129,6750000.0
2009-04-10 00:25:00,4.3196,4.32382,4.31229,4.31526,21000000.0
2009-04-10 00:30:00,4.32117,4.32541,4.31552,4.31792,20260000.0
2009-04-10 00:40:00,4.32252,4.32287,4.32003,4.32103,5250000.0
2009-04-10 00:45:00,4.32502,4.32548,4.32502,4.32548,1500000.0
2009-04-10 00:55:00,4.32292,4.32358,4.32075,4.32164,5250000.0
2009-04-10 01:00:00,4.32158,4.32355,4.32114,4.32301,3750000.0
2009-04-10 01:05:00,4.31797,4.32221,4.31232,4.31472,20630000.0
2009-04-10 01:15:00,4.32097,4.32521,4.31532,4.31772,21000000.0
2009-04-10 01:30:00,4.32097,4.32521,4.31532,4.31772,20260000.0
2009-04-10 01:35:00,4.31953,4.32221,4.31165,4.3156,20630000.0
2009-04-10 01:40:00,4.31808,4.32488,4.3127,4.32294,25880000.0
2009-04-10 02:15:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 02:30:00,4.32157,4.32581,4.31592,4.31832,21000000.0
2009-04-10 02:40:00,4.31993,4.32338,4.31098,4.31513,21000000.0
2009-04-10 02:45:00,4.32087,4.32511,4.31522,4.31762,21000000.0
2009-04-10 03:00:00,4.32127,4.32551,4.31562,4.31802,21000000.0
2009-04-10 03:10:00,4.32412,4.32478,4.32195,4.32284,5250000.0
2009-04-10 03:30:00,4.32097,4.32521,4.31532,4.31772,21000000.0
2009-04-10 03:40:00,4.32432,4.32498,4.32215,4.32304,5250000.0
2009-04-10 04:00:00,4.32446,4.32446,4.31996,4.32227,6000000.0
2009-04-10 04:10:00,4.32382,4.32448,4.32165,4.32254,5250000.0
2009-04-10 04:15:00,4.31915,4.31915,4.31915,4.31915,750000.0
2009-04-10 04:20:00,4.31854,4.32229,4.31101,4.31551,20630000.0
2009-04-10 04:30:00,4.32466,4.32466,4.32016,4.32247,6000000.0
2009-04-10 04:40:00,4.32274,4.32313,4.31899,4.32087,4880000.0
2009-04-10 05:00:00,4.32309,4.32456,4.31918,4.32446,10880000.0
2009-04-10 05:15:00,4.32137,4.32561,4.31572,4.32471,25140000.0
2009-04-10 05:30:00,4.32479,4.326,4.31967,4.32509,15030000.0
2009-04-10 05:45:00,4.32514,4.32526,4.32013,4.32425,13890000.0
2009-04-10 06:00:00,4.31532,4.32483,4.31348,4.31348,17630000.0
2009-04-10 06:15:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 06:30:00,4.32127,4.32551,4.31562,4.31802,20630000.0
2009-04-10 06:45:00,4.32047,4.32471,4.31482,4.31722,20260000.0
2009-04-10 07:00:00,4.32097,4.32521,4.31532,4.31772,20630000.0
2009-04-10 07:10:00,4.32127,4.32287,4.32127,4.32287,1500000.0
2009-04-10 07:30:00,4.32137,4.32561,4.31572,4.31812,20260000.0
2009-04-10 07:45:00,4.32066,4.32512,4.32062,4.32104,3750000.0
2009-04-10 07:50:00,4.31859,4.32215,4.31154,4.32057,22500000.0
2009-04-10 07:55:00,4.32116,4.32471,4.31409,4.31481,15750000.0
2009-04-10 08:00:00,4.32237,4.32661,4.31672,4.31912,21000000.0
2009-04-10 08:15:00,4.32464,4.33688,4.3202,4.33688,42390000.0
2009-04-10 08:20:00,4.33672,4.34084,4.32668,4.32668,15020000.0
2009-04-10 08:25:00,4.33442,4.33804,4.32633,4.33486,21400000.0
2009-04-10 08:30:00,4.34046,4.34176,4.32988,4.33135,29630000.0
2009-04-10 08:35:00,4.33425,4.33879,4.3284,4.33108,20630000.0
2009-04-10 08:40:00,4.33493,4.34343,4.32731,4.33536,41260000.0
2009-04-10 08:45:00,4.34289,4.34667,4.33102,4.33722,32640000.0
2009-04-10 08:50:00,4.33861,4.34401,4.33312,4.33552,25130000.0
2009-04-10 08:55:00,4.34257,4.34748,4.33734,4.34439,21380000.0
2009-04-10 09:00:00,4.34477,4.3561,4.33652,4.35442,30420000.0
2009-04-10 09:05:00,4.35631,4.36047,4.34666,4.35608,27760000.0
2009-04-10 09:10:00,4.35215,4.3683,4.35215,4.35788,31910000.0
2009-04-10 09:15:00,4.36751,4.3677,4.35395,4.36135,27010000.0
2009-04-10 09:20:00,4.35476,4.3716,4.35319,4.36841,38660000.0
2009-04-10 09:25:00,4.36997,4.37044,4.3604,4.36382,32270000.0
2009-04-10 09:30:00,4.36664,4.37485,4.36094,4.36678,36050000.0
2009-04-10 09:35:00,4.36932,4.37564,4.36131,4.37295,37890000.0
2009-04-10 09:40:00,4.36673,4.37718,4.36135,4.3765,21390000.0
2009-04-10 09:45:00,4.37555,4.38192,4.36442,4.37889,34520000.0
2009-04-10 09:50:00,4.37459,4.37856,4.36431,4.37491,37530000.0
2009-04-10 09:55:00,4.3744,4.3744,4.35789,4.3671,31170000.0
2009-04-10 10:00:00,4.3653,4.36978,4.35963,4.36357,19510000.0
2009-04-10 10:05:00,4.36972,4.37048,4.35974,4.37008,17250000.0
2009-04-10 10:10:00,4.36424,4.37198,4.35695,4.36656,55530000.0
2009-04-10 10:15:00,4.36244,4.37364,4.36131,4.36132,31520000.0
2009-04-10 10:20:00,4.36654,4.3694,4.35488,4.36556,33040000.0
2009-04-10 10:25:00,4.36045,4.36767,4.35653,4.367,30750000.0
2009-04-10 10:30:00,4.36057,4.36755,4.34979,4.35438,22530000.0
2009-04-10 10:35:00,4.36235,4.36235,4.34852,4.35936,29290000.0
2009-04-10 10:40:00,4.35554,4.36368,4.34879,4.35582,45420000.0
2009-04-10 10:45:00,4.35612,4.35801,4.34398,4.35303,27020000.0
2009-04-10 10:50:00,4.35733,4.36241,4.34924,4.35927,36020000.0
2009-04-10 10:55:00,4.356,4.36645,4.34497,4.35165,42430000.0
2009-04-10 11:00:00,4.35272,4.36169,4.34459,4.34906,41290000.0
2009-04-10 11:05:00,4.35046,4.35704,4.34466,4.3462,23260000.0
2009-04-10 11:10:00,4.35011,4.36198,4.3454,4.35325,38280000.0
2009-04-10 11:15:00,4.35847,4.35895,4.34756,4.35094,26250000.0
2009-04-10 11:20:00,4.35364,4.35724,4.3477,4.35039,20630000.0
2009-04-10 11:25:00,4.35436,4.35979,4.35053,4.35622,10890000.0
2009-04-10 11:30:00,4.35375,4.36257,4.35237,4.35891,24760000.0
2009-04-10 11:35:00,4.35766,4.36206,4.35189,4.36145,26270000.0
2009-04-10 11:40:00,4.36074,4.36074,4.35136,4.35962,18380000.0
2009-04-10 11:45:00,4.35521,4.36244,4.3522,4.36026,27380000.0
2009-04-10 11:50:00,4.36093,4.36163,4.34955,4.3534,26630000.0
2009-04-10 11:55:00,4.36192,4.36296,4.3568,4.35688,6750000.0
2009-04-10 12:05:00,4.36078,4.36078,4.3515,4.35689,7150000.0
2009-04-10 12:10:00,4.36283,4.36653,4.35506,4.36305,7510000.0
2009-04-10 12:15:00,4.36173,4.363,4.35098,4.36122,24410000.0
2009-04-10 12:20:00,4.36082,4.36258,4.35195,4.35445,29290000.0
2009-04-10 12:25:00,4.3599,4.3618,4.34969,4.361,25130000.0
2009-04-10 12:30:00,4.36255,4.36751,4.3552,4.35811,32650000.0
2009-04-10 12:35:00,4.36668,4.37161,4.35758,4.35982,43130000.0
2009-04-10 12:40:00,4.3645,4.37268,4.36095,4.37247,31920000.0
2009-04-10 12:45:00,4.37133,4.37749,4.35755,4.36675,31150000.0
2009-04-10 12:50:00,4.36499,4.36986,4.35904,4.36638,28140000.0
2009-04-10 12:55:00,4.36485,4.37116,4.36247,4.36356,11630000.0
2009-04-10 13:00:00,4.36845,4.37124,4.36184,4.3661,28500000.0
2009-04-10 13:05:00,4.36921,4.37075,4.35749,4.36756,31130000.0
2009-04-10 13:10:00,4.36182,4.36927,4.36051,4.36633,25130000.0
2009-04-10 13:15:00,4.36367,4.36791,4.35802,4.36042,20630000.0
2009-04-10 13:20:00,4.36261,4.3694,4.35626,4.36652,14250000.0
2009-04-10 13:25:00,4.36025,4.36738,4.36025,4.36667,5650000.0
2009-04-10 13:30:00,4.36511,4.36511,4.35285,4.35862,28160000.0
2009-04-10 13:35:00,4.35931,4.36598,4.35149,4.35648,26260000.0
2009-04-10 13:40:00,4.35721,4.36363,4.35012,4.36168,28130000.0
2009-04-10 13:45:00,4.36229,4.3642,4.35248,4.36032,29640000.0
2009-04-10 13:50:00,4.36236,4.36689,4.35292,4.36164,33010000.0
2009-04-10 13:55:00,4.35797,4.36426,4.35426,4.36064,5640000.0
2009-04-10 14:00:00,4.3644,4.36587,4.35547,4.35962,30780000.0
2009-04-10 14:05:00,4.36259,4.36607,4.35783,4.36139,16140000.0
2009-04-10 14:10:00,4.36233,4.36427,4.35209,4.36033,33770000.0
2009-04-10 14:15:00,4.35877,4.36597,4.35596,4.36393,21390000.0
2009-04-10 14:20:00,4.35894,4.36586,4.35375,4.36293,26250000.0
2009-04-10 14:25:00,4.36015,4.36349,4.35249,4.36226,20250000.0
2009-04-10 14:30:00,4.3627,4.36536,4.35109,4.36177,32640000.0
2009-04-10 14:35:00,4.36432,4.36558,4.35453,4.36558,20640000.0
2009-04-10 14:40:00,4.35436,4.3677,4.35244,4.35615,33390000.0
2009-04-10 14:45:00,4.36117,4.36714,4.35301,4.36458,29270000.0
2009-04-10 14:50:00,4.36401,4.36874,4.35451,4.36443,39030000.0
2009-04-10 14:55:00,4.36606,4.36946,4.36138,4.36615,16140000.0
2009-04-10 15:00:00,4.36747,4.37171,4.35737,4.36597,39380000.0
2009-04-10 15:05:00,4.36651,4.37401,4.35847,4.3677,47640000.0
2009-04-10 15:10:00,4.36167,4.37078,4.35721,4.36065,24750000.0
2009-04-10 15:15:00,4.36647,4.37071,4.35651,4.36282,46890000.0
2009-04-10 15:20:00,4.36767,4.36767,4.35762,4.3618,4500000.0
2009-04-10 15:25:00,4.36629,4.37128,4.36021,4.36328,20260000.0
2009-04-10 15:30:00,4.36473,4.368,4.35629,4.35902,33000000.0
2009-04-10 15:35:00,4.36154,4.36753,4.35609,4.35886,30040000.0
2009-04-10 15:40:00,4.35517,4.3652,4.35173,4.36206,35270000.0
2009-04-10 15:45:00,4.35929,4.3649,4.35241,4.35896,41260000.0
2009-04-10 15:50:00,4.36043,4.36541,4.35205,4.35617,41630000.0
2009-04-10 16:00:00,4.36197,4.36621,4.3512,4.36301,33760000.0
2009-04-10 16:15:00,4.36292,4.36452,4.35213,4.35504,27010000.0
2009-04-10 16:20:00,4.36183,4.36976,4.3572,4.36312,21000000.0
2009-04-10 16:25:00,4.35966,4.3701,4.35966,4.36617,8260000.0
2009-04-10 16:30:00,4.36857,4.37281,4.35517,4.35844,41260000.0
2009-04-10 16:40:00,4.36137,4.36801,4.36137,4.36297,7500000.0
2009-04-10 16:45:00,4.36746,4.36777,4.36173,4.36221,3750000.0
2009-04-10 16:55:00,4.36832,4.37267,4.35851,4.36967,22520000.0
2009-04-10 17:00:00,4.36747,4.37171,4.36182,4.36422,20630000.0
2009-04-10 17:15:00,4.36737,4.37161,4.36172,4.36412,19520000.0
2009-04-10 17:20:00,4.36482,4.36982,4.35897,4.36405,31880000.0
2009-04-10 17:25:00,4.36946,4.37012,4.35912,4.36288,11670000.0
2009-04-10 17:30:00,4.37052,4.37052,4.37052,4.37052,1130000.0
2009-04-10 17:35:00,4.36383,4.36854,4.35749,4.36411,25880000.0
2009-04-10 17:40:00,4.36044,4.36961,4.35972,4.36212,29250000.0
2009-04-10 17:45:00,4.36727,4.37151,4.36162,4.36402,20630000.0
2009-04-10 17:50:00,4.36511,4.3689,4.35755,4.36158,20630000.0
2009-04-10 18:00:00,4.36727,4.37151,4.36162,4.36402,21000000.0
2009-04-10 18:10:00,4.35782,4.36726,4.35782,4.36075,4520000.0
2009-04-10 18:15:00,4.36737,4.37161,4.36172,4.36412,21000000.0
2009-04-10 18:30:00,4.36727,4.37151,4.35855,4.36111,40890000.0
2009-04-10 18:45:00,4.36687,4.37111,4.36122,4.36362,20630000.0
2009-04-10 19:00:00,4.36687,4.37111,4.35861,4.36237,48750000.0
2009-04-10 19:15:00,4.36557,4.36981,4.35992,4.36232,20630000.0
2009-04-10 19:20:00,4.36681,4.37005,4.35786,4.36125,22510000.0
2009-04-10 19:25:00,4.3584,4.36788,4.35674,4.35944,24010000.0
2009-04-10 19:30:00,4.36336,4.36808,4.35862,4.36427,9760000.0
2009-04-10 19:45:00,4.36447,4.36871,4.35882,4.36122,20630000.0
2009-04-10 20:00:00,4.36447,4.36871,4.35882,4.36122,20630000.0
2009-04-10 20:10:00,4.36586,4.36694,4.35472,4.36346,24390000.0
2009-04-10 20:15:00,4.36337,4.36761,4.34991,4.35243,41260000.0
2009-04-10 20:30:00,4.35677,4.36196,4.35112,4.35372,41260000.0
2009-04-10 20:35:00,4.3569,4.36281,4.35064,4.35492,20260000.0
2009-04-10 20:45:00,4.36137,4.36561,4.35572,4.35812,20260000.0
2009-04-10 21:00:00,4.36087,4.36511,4.35522,4.35762,21000000.0
2009-04-10 21:15:00,4.36087,4.36511,4.35522,4.35762,21000000.0
2009-04-10 21:30:00,4.36117,4.36541,4.35552,4.35792,20630000.0
2009-04-10 21:35:00,4.35948,4.36366,4.35121,4.35477,19890000.0
2009-04-10 21:40:00,4.35984,4.36516,4.35794,4.36381,10500000.0
2009-04-10 21:45:00,4.35485,4.36216,4.34614,4.34614,28130000.0
2009-04-10 21:55:00,4.3543,4.35438,4.35151,4.35264,5250000.0
2009-04-10 22:00:00,4.35688,4.36545,4.35407,4.35629,21760000.0
2009-04-10 22:10:00,4.36362,4.36428,4.36145,4.36234,5250000.0
2009-04-10 22:30:00,4.36027,4.36451,4.35462,4.35702,20630000.0
2009-04-10 22:40:00,4.36352,4.36418,4.36135,4.36224,5250000.0
2009-04-12 23:40:00,4.35482,4.36502,4.35482,4.36422,10880000.0
2009-04-13 00:00:00,4.36217,4.36641,4.35652,4.35892,20630000.0
2009-04-13 00:05:00,4.33996,4.34378,4.33371,4.33624,21000000.0
2009-04-13 00:15:00,4.34187,4.34611,4.33622,4.33862,21000000.0
2009-04-13 00:30:00,4.34237,4.34661,4.33672,4.33912,20630000.0
2009-04-13 00:45:00,4.34207,4.34631,4.33642,4.33882,20630000.0
2009-04-13 01:00:00,4.34197,4.34621,4.33632,4.33872,20260000.0
2009-04-13 01:15:00,4.34207,4.34631,4.33642,4.33882,21000000.0
2009-04-13 01:30:00,4.34207,4.34631,4.33642,4.33882,21000000.0
2009-04-13 01:45:00,4.34227,4.34651,4.33662,4.33902,21000000.0
2009-04-13 02:10:00,4.34375,4.34592,4.34321,4.34453,5250000.0
2009-04-13 02:15:00,4.34334,4.34528,4.34245,4.34462,5250000.0
2009-04-13 02:30:00,4.34424,4.34618,4.34335,4.34552,5250000.0
2009-04-13 02:45:00,4.34484,4.34678,4.34395,4.34612,5250000.0
2009-04-13 03:00:00,4.34454,4.34648,4.34365,4.34582,5250000.0
2009-04-13 03:15:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 03:30:00,4.34474,4.34668,4.34385,4.34602,5250000.0
2009-04-13 03:45:00,4.34364,4.34558,4.34275,4.34492,5250000.0
2009-04-13 04:00:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 04:15:00,4.34602,4.34682,4.33662,4.33662,10880000.0
2009-04-13 04:30:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 04:45:00,4.34484,4.34678,4.34395,4.34612,5250000.0
2009-04-13 05:00:00,4.34474,4.34668,4.34385,4.34602,5250000.0
2009-04-13 05:15:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 05:30:00,4.34464,4.34658,4.34375,4.34592,5250000.0
2009-04-13 05:45:00,4.34434,4.34628,4.34345,4.34562,5250000.0
2009-04-13 06:00:00,4.34404,4.34598,4.34315,4.34532,5250000.0
2009-04-13 06:15:00,4.34541,4.34676,4.33954,4.34144,10500000.0
2009-04-13 06:25:00,4.34451,4.34451,4.34147,4.34147,1500000.0
2009-04-13 06:30:00,4.34434,4.34628,4.34345,4.34562,5250000.0
2009-04-13 06:45:00,4.34491,4.34658,4.34123,4.34581,10150000.0
2009-04-13 07:00:00,4.34639,4.34647,4.33702,4.34108,6750000.0
2009-04-13 07:05:00,4.34118,4.34746,4.34118,4.3419,5250000.0
2009-04-13 07:15:00,4.34394,4.34588,4.34305,4.34522,5250000.0
2009-04-13 07:20:00,4.34383,4.34546,4.34056,4.34507,10500000.0
2009-04-13 07:30:00,4.33652,4.34682,4.33652,4.34427,3750000.0
2009-04-13 07:45:00,4.34494,4.34688,4.33598,4.34549,13500000.0
2009-04-13 07:55:00,4.34628,4.34628,4.33679,4.34513,6750000.0
2009-04-13 08:00:00,4.34546,4.34784,4.33552,4.34013,18760000.0
2009-04-13 08:15:00,4.3476,4.34822,4.34288,4.34822,5630000.0
2009-04-13 08:25:00,4.34117,4.34498,4.33552,4.34026,9390000.0
2009-04-13 08:30:00,4.34669,4.34807,4.34278,4.34278,4500000.0
2009-04-13 08:35:00,4.34381,4.34513,4.33552,4.34349,6000000.0
2009-04-13 08:40:00,4.34314,4.34508,4.34225,4.34442,5250000.0
2009-04-13 08:45:00,4.34869,4.34869,4.34582,4.34851,5250000.0
2009-04-13 09:00:00,4.34547,4.34762,4.33822,4.34696,6380000.0
2009-04-13 09:15:00,4.34641,4.34808,4.33862,4.34452,9380000.0
2009-04-13 09:20:00,4.34321,4.34321,4.33273,4.33875,9000000.0
2009-04-13 09:25:00,4.3366,4.34288,4.3366,4.33858,4510000.0
2009-04-13 09:30:00,4.34174,4.3477,4.33742,4.33742,9000000.0
2009-04-13 09:35:00,4.34331,4.34647,4.3399,4.34647,6750000.0
2009-04-13 09:45:00,4.34762,4.34793,4.33552,4.33552,11260000.0
2009-04-13 09:50:00,4.33984,4.34513,4.33681,4.34438,9770000.0
2009-04-13 09:55:00,4.34173,4.34447,4.33471,4.33516,5630000.0
2009-04-13 10:00:00,4.3424,4.3491,4.33829,4.34209,23250000.0
2009-04-13 10:10:00,4.34088,4.3454,4.3316,4.3454,4510000.0
2009-04-13 10:15:00,4.34298,4.34806,4.34126,4.34773,7500000.0
2009-04-13 10:30:00,4.34228,4.34764,4.33852,4.33852,7170000.0
2009-04-13 10:45:00,4.34212,4.34762,4.34212,4.34387,6000000.0
2009-04-13 10:50:00,4.34308,4.34909,4.34086,4.34086,6000000.0
2009-04-13 10:55:00,4.34582,4.34644,4.33727,4.34644,5250000.0
2009-04-13 11:00:00,4.34546,4.35309,4.33521,4.35309,26650000.0
2009-04-13 11:05:00,4.35217,4.35588,4.34553,4.34553,6000000.0
2009-04-13 11:10:00,4.35152,4.35314,4.34464,4.35005,10910000.0
2009-04-13 11:15:00,4.34764,4.35277,4.33925,4.34306,21390000.0
2009-04-13 11:20:00,4.33982,4.3496,4.33878,4.34545,19130000.0
2009-04-13 11:25:00,4.34428,4.34647,4.33751,4.34606,6000000.0
2009-04-13 11:30:00,4.34284,4.34727,4.34156,4.34456,6010000.0
2009-04-13 11:35:00,4.34546,4.35374,4.33679,4.33951,33770000.0
2009-04-13 11:40:00,4.34632,4.34658,4.3351,4.34471,12410000.0
2009-04-13 11:45:00,4.34703,4.34832,4.34298,4.34577,8270000.0
2009-04-13 12:00:00,4.34742,4.34832,4.34302,4.34832,6760000.0
2009-04-13 12:15:00,4.34253,4.34856,4.34212,4.34832,5250000.0
2009-04-13 12:30:00,4.34487,4.34867,4.33922,4.34649,10510000.0
2009-04-13 12:45:00,4.33922,4.34862,4.33903,4.34822,5250000.0
2009-04-13 13:00:00,4.34354,4.34815,4.33783,4.34629,12000000.0
2009-04-13 13:05:00,4.3398,4.34451,4.33494,4.34039,4520000.0
2009-04-13 13:15:00,4.34556,4.35131,4.33367,4.3393,18750000.0
2009-04-13 13:20:00,4.34169,4.34459,4.3349,4.34441,13510000.0
2009-04-13 13:25:00,4.34308,4.34511,4.33318,4.34174,31160000.0
2009-04-13 13:30:00,4.33773,4.34195,4.32981,4.33651,41270000.0
2009-04-13 13:35:00,4.33752,4.34341,4.32929,4.34199,44270000.0
2009-04-13 13:40:00,4.34154,4.35271,4.33795,4.34261,34880000.0
2009-04-13 13:45:00,4.34894,4.35,4.34066,4.34891,6390000.0
2009-04-13 13:50:00,4.3452,4.34844,4.33753,4.34602,34900000.0
2009-04-13 13:55:00,4.34218,4.34533,4.33806,4.33888,16520000.0
2009-04-13 14:00:00,4.34282,4.34915,4.3344,4.34215,19140000.0
2009-04-13 14:05:00,4.33919,4.34658,4.33721,4.34167,15380000.0
2009-04-13 14:15:00,4.34534,4.34728,4.34185,4.34402,10500000.0
2009-04-13 14:20:00,4.3444,4.34784,4.33969,4.34784,8250000.0
2009-04-13 14:25:00,4.34123,4.34788,4.33349,4.34467,20640000.0
2009-04-13 14:30:00,4.34682,4.34682,4.33894,4.34561,16140000.0
2009-04-13 14:35:00,4.34501,4.34701,4.33506,4.34218,14250000.0
2009-04-13 14:40:00,4.33976,4.34464,4.33636,4.3383,11250000.0
2009-04-13 14:45:00,4.34281,4.34556,4.34034,4.34165,13500000.0
2009-04-13 14:50:00,4.34561,4.34665,4.33929,4.34276,12380000.0
2009-04-13 14:55:00,4.34273,4.34516,4.33418,4.34203,40880000.0
2009-04-13 15:00:00,4.34446,4.34526,4.33248,4.33981,30390000.0
2009-04-13 15:05:00,4.34026,4.34367,4.33379,4.34049,13140000.0
2009-04-13 15:10:00,4.3369,4.34275,4.33617,4.33955,4880000.0
2009-04-13 15:15:00,4.34424,4.34488,4.33353,4.33766,22540000.0
2009-04-13 15:25:00,4.33677,4.34394,4.33315,4.34197,27390000.0
2009-04-13 15:30:00,4.34028,4.34028,4.33225,4.33574,7500000.0
2009-04-13 15:35:00,4.33599,4.341,4.33599,4.3404,4510000.0
2009-04-13 15:40:00,4.33903,4.34079,4.32875,4.33982,28920000.0
2009-04-13 15:45:00,4.34327,4.34406,4.33332,4.34371,15010000.0
2009-04-13 15:50:00,4.3384,4.34413,4.33419,4.33992,13520000.0
2009-04-13 16:00:00,4.33745,4.34375,4.32981,4.33886,22140000.0
2009-04-13 16:10:00,4.3395,4.34217,4.33095,4.33627,19880000.0
2009-04-13 16:15:00,4.34115,4.34115,4.33122,4.33274,13130000.0
2009-04-13 16:20:00,4.33899,4.34154,4.32856,4.33643,10510000.0
2009-04-13 16:25:00,4.33916,4.33916,4.33258,4.33333,5250000.0
2009-04-13 16:30:00,4.33747,4.34129,4.33423,4.33711,12010000.0
2009-04-13 16:45:00,4.33162,4.34123,4.33072,4.33922,13520000.0
2009-04-13 16:55:00,4.33861,4.33861,4.32507,4.33464,8260000.0
2009-04-13 17:00:00,4.34121,4.34316,4.32844,4.33864,25520000.0
2009-04-13 17:05:00,4.34229,4.34363,4.33109,4.34192,14650000.0
2009-04-13 17:10:00,4.34268,4.34268,4.33041,4.33041,7140000.0
2009-04-13 17:15:00,4.33938,4.34521,4.33189,4.33516,14640000.0
2009-04-13 17:30:00,4.34396,4.34421,4.33388,4.33678,13510000.0
2009-04-13 17:40:00,4.34191,4.34432,4.33856,4.34432,6750000.0
2009-04-13 17:45:00,4.34413,4.34792,4.33453,4.34536,29630000.0
2009-04-13 18:00:00,4.3387,4.34861,4.33847,4.34683,21770000.0
2009-04-13 18:05:00,4.3428,4.34597,4.33556,4.34287,16130000.0
2009-04-13 18:15:00,4.34821,4.34821,4.34232,4.34543,4890000.0
2009-04-13 18:20:00,4.34069,4.34572,4.33416,4.34023,4510000.0
2009-04-13 18:25:00,4.34571,4.34688,4.337,4.34285,17270000.0
2009-04-13 18:30:00,4.34304,4.34689,4.33734,4.33764,7130000.0
2009-04-13 18:35:00,4.33968,4.34647,4.33333,4.33333,7880000.0
2009-04-13 18:45:00,4.33728,4.34853,4.33728,4.3467,6750000.0
2009-04-13 18:55:00,4.33881,4.3414,4.33473,4.33994,7500000.0
2009-04-13 19:00:00,4.33873,4.33915,4.33334,4.33776,6000000.0
2009-04-13 19:10:00,4.34242,4.34242,4.3317,4.34081,11630000.0
2009-04-13 19:15:00,4.34516,4.34521,4.33661,4.34481,9010000.0
2009-04-13 19:30:00,4.34197,4.34387,4.33748,4.33816,5250000.0
2009-04-13 19:35:00,4.33725,4.34354,4.33419,4.33952,15390000.0
2009-04-13 19:45:00,4.33974,4.34168,4.33885,4.34102,5250000.0
2009-04-13 19:50:00,4.33861,4.34031,4.33041,4.33931,10500000.0
2009-04-13 20:00:00,4.33956,4.34202,4.33956,4.33956,3750000.0
2009-04-13 20:10:00,4.33575,4.341,4.33156,4.33608,13140000.0
2009-04-13 20:15:00,4.33729,4.34004,4.33198,4.3353,4880000.0
2009-04-13 20:30:00,4.34184,4.34378,4.34095,4.34312,5250000.0
2009-04-13 20:40:00,4.33952,4.34126,4.3369,4.34104,6000000.0
2009-04-13 20:45:00,4.34057,4.34057,4.33897,4.33897,1500000.0
2009-04-13 20:50:00,4.34037,4.34341,4.33981,4.34301,6750000.0
2009-04-13 20:55:00,4.34188,4.34397,4.33633,4.3372,9020000.0
2009-04-13 21:00:00,4.34244,4.34438,4.34155,4.34372,5250000.0
2009-04-13 21:05:00,4.34144,4.34211,4.33441,4.3402,8250000.0
2009-04-13 21:15:00,4.34144,4.34338,4.34055,4.34272,5250000.0
2009-04-13 21:30:00,4.33987,4.34362,4.33452,4.34143,3760000.0
2009-04-13 21:35:00,4.33863,4.34237,4.32824,4.34172,22500000.0
2009-04-13 21:40:00,4.3403,4.34335,4.33774,4.33774,8250000.0
2009-04-13 21:45:00,4.34297,4.34448,4.3323,4.33572,25130000.0
2009-04-13 21:50:00,4.34411,4.3456,4.33272,4.3443,31530000.0
2009-04-13 21:55:00,4.33847,4.34507,4.32752,4.33315,48800000.0
2009-04-13 22:00:00,4.34103,4.34474,4.33283,4.33352,36770000.0
2009-04-13 22:05:00,4.33776,4.34342,4.32947,4.33918,27410000.0
2009-04-13 22:10:00,4.34013,4.34333,4.33208,4.3421,43170000.0
2009-04-13 22:15:00,4.33706,4.34206,4.33086,4.34068,35270000.0
2009-04-13 22:20:00,4.33818,4.34332,4.33077,4.34007,45040000.0
2009-04-13 22:25:00,4.3415,4.34762,4.33077,4.34007,52920000.0
2009-04-13 22:30:00,4.33575,4.34365,4.33268,4.34101,36420000.0
2009-04-13 22:35:00,4.34074,4.34221,4.32515,4.33876,36770000.0
2009-04-13 22:40:00,4.33549,4.34336,4.3309,4.33806,52530000.0
2009-04-13 22:45:00,4.33588,4.34719,4.3319,4.34102,34530000.0
2009-04-13 22:50:00,4.34016,4.34377,4.33275,4.33601,29260000.0
2009-04-13 22:55:00,4.34227,4.34241,4.33078,4.33875,46150000.0
2009-04-13 23:00:00,4.34116,4.34341,4.32936,4.34231,28160000.0
2009-04-13 23:05:00,4.34128,4.34324,4.34046,4.34212,5250000.0
2009-04-13 23:10:00,4.34207,4.34207,4.3328,4.3408,9000000.0
2009-04-13 23:15:00,4.33997,4.33997,4.3281,4.33338,11630000.0
2009-04-13 23:20:00,4.33205,4.3341,4.33127,4.33307,6750000.0
2009-04-13 23:25:00,4.34451,4.34624,4.34187,4.34602,6000000.0
2009-04-13 23:30:00,4.33936,4.34141,4.33855,4.34041,5250000.0
2009-04-13 23:35:00,4.33884,4.34121,4.33789,4.33981,10500000.0
2009-04-13 23:40:00,4.33931,4.34134,4.33847,4.34017,5250000.0
2009-04-13 23:45:00,4.34114,4.34308,4.34025,4.34242,5250000.0
2009-04-13 23:55:00,4.3392,4.34123,4.3368,4.34093,6000000.0
2009-04-14 00:00:00,4.34236,4.34236,4.33857,4.33857,1500000.0
2009-04-14 00:15:00,4.34074,4.34268,4.33985,4.34202,5250000.0
2009-04-14 00:30:00,4.34063,4.34264,4.33864,4.33976,6750000.0
2009-04-14 00:45:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 01:00:00,4.33984,4.34178,4.33895,4.34112,5250000.0
2009-04-14 01:15:00,4.34054,4.34248,4.33965,4.34188,6750000.0
2009-04-14 01:20:00,4.33924,4.34118,4.33835,4.34052,5250000.0
2009-04-14 01:30:00,4.34054,4.34248,4.33965,4.34182,5250000.0
2009-04-14 01:40:00,4.33532,4.34281,4.33292,4.33857,20630000.0
2009-04-14 02:00:00,4.33137,4.3341,4.32695,4.33295,6380000.0
2009-04-14 02:10:00,4.32888,4.33852,4.32884,4.33852,13500000.0
2009-04-14 02:15:00,4.34272,4.34272,4.33313,4.33313,3000000.0
2009-04-14 02:30:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 02:45:00,4.34064,4.34258,4.33975,4.34192,5250000.0
2009-04-14 02:50:00,4.33952,4.34137,4.33855,4.3402,5250000.0
2009-04-14 02:55:00,4.33894,4.34088,4.33805,4.34022,5250000.0
2009-04-14 03:00:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:15:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:30:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 03:40:00,4.33901,4.34115,4.33841,4.33998,5250000.0
2009-04-14 03:45:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 04:00:00,4.34034,4.34228,4.33945,4.34162,5250000.0
2009-04-14 04:15:00,4.34202,4.34282,4.33262,4.33262,11250000.0
2009-04-14 04:30:00,4.34004,4.34198,4.33915,4.34132,5250000.0
2009-04-14 04:45:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 04:55:00,4.33587,4.33807,4.32931,4.32931,11250000.0
2009-04-14 05:00:00,4.34052,4.34052,4.34052,4.34052,750000.0
2009-04-14 05:15:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 05:30:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 05:45:00,4.34024,4.34218,4.33935,4.34152,5250000.0
2009-04-14 06:00:00,4.34014,4.34208,4.33925,4.34142,5250000.0
2009-04-14 06:15:00,4.34111,4.34246,4.33524,4.33714,10130000.0
2009-04-14 06:20:00,4.3396,4.3396,4.33086,4.33578,6000000.0
2009-04-14 06:30:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 06:45:00,4.34031,4.34198,4.33663,4.34121,10880000.0
2009-04-14 07:00:00,4.34259,4.34267,4.33322,4.33728,6750000.0
2009-04-14 07:15:00,4.34004,4.34198,4.33915,4.34132,5250000.0
2009-04-14 07:20:00,4.33953,4.34147,4.33841,4.34008,5250000.0
2009-04-14 07:30:00,4.33192,4.34222,4.33192,4.33967,3750000.0
2009-04-14 07:40:00,4.3383,4.34341,4.33332,4.33715,11280000.0
2009-04-14 07:45:00,4.34044,4.34238,4.33955,4.34172,5250000.0
2009-04-14 07:50:00,4.33965,4.3409,4.3309,4.33966,6000000.0
2009-04-14 07:55:00,4.33342,4.34495,4.32978,4.33497,19890000.0
2009-04-14 08:00:00,4.33895,4.34226,4.32912,4.33812,32670000.0
2009-04-14 08:05:00,4.34235,4.34326,4.33319,4.34032,25520000.0
2009-04-14 08:10:00,4.33995,4.34345,4.33162,4.33712,21780000.0
2009-04-14 08:15:00,4.3436,4.34462,4.3332,4.34338,19140000.0
2009-04-14 08:20:00,4.34336,4.35181,4.34027,4.35181,12750000.0
2009-04-14 08:25:00,4.35036,4.35779,4.33991,4.35229,30010000.0
2009-04-14 08:30:00,4.35463,4.36865,4.34323,4.36865,25510000.0
2009-04-14 08:35:00,4.36688,4.36688,4.34988,4.35952,33060000.0
2009-04-14 08:40:00,4.35741,4.37089,4.35648,4.36936,16500000.0
2009-04-14 08:45:00,4.3707,4.3707,4.36039,4.36039,5250000.0
2009-04-14 08:50:00,4.36182,4.37438,4.36182,4.37118,30030000.0
2009-04-14 08:55:00,4.37041,4.3756,4.36297,4.37078,25510000.0
2009-04-14 09:00:00,4.36993,4.38586,4.36138,4.38441,33030000.0
2009-04-14 09:05:00,4.38186,4.39131,4.37425,4.39009,41260000.0
2009-04-14 09:10:00,4.39041,4.39361,4.3699,4.38092,27400000.0
2009-04-14 09:15:00,4.37839,4.38062,4.36437,4.37126,46910000.0
2009-04-14 09:20:00,4.37834,4.38018,4.36863,4.37963,35290000.0
2009-04-14 09:25:00,4.3754,4.38467,4.37209,4.38057,38640000.0
2009-04-14 09:30:00,4.37783,4.38438,4.36605,4.3735,33030000.0
2009-04-14 09:35:00,4.37021,4.37822,4.36549,4.37038,30400000.0
2009-04-14 09:40:00,4.36967,4.36967,4.35723,4.36525,34530000.0
2009-04-14 09:45:00,4.36687,4.3672,4.35448,4.3644,30020000.0
2009-04-14 09:50:00,4.36273,4.373,4.36114,4.37152,43140000.0
2009-04-14 09:55:00,4.36901,4.37202,4.35832,4.36415,33040000.0
2009-04-14 10:00:00,4.36523,4.37309,4.35943,4.36891,45780000.0
2009-04-14 10:05:00,4.37029,4.37029,4.35961,4.36897,22900000.0
2009-04-14 10:10:00,4.36631,4.37253,4.36041,4.36711,42010000.0
2009-04-14 10:15:00,4.36712,4.37245,4.36243,4.36528,25910000.0
2009-04-14 10:20:00,4.37265,4.37449,4.36394,4.36937,29650000.0
2009-04-14 10:25:00,4.37368,4.37439,4.36284,4.37269,28900000.0
2009-04-14 10:30:00,4.37048,4.37672,4.36267,4.37329,43550000.0
2009-04-14 10:35:00,4.37411,4.37617,4.3666,4.36834,23270000.0
2009-04-14 10:40:00,4.37189,4.3778,4.36066,4.37508,29270000.0
2009-04-14 10:45:00,4.37229,4.38093,4.36748,4.37753,29270000.0
2009-04-14 10:50:00,4.3737,4.38598,4.3702,4.38289,31530000.0
2009-04-14 10:55:00,4.37993,4.38162,4.37071,4.37256,32280000.0
2009-04-14 11:00:00,4.37493,4.37611,4.36391,4.37502,29650000.0
2009-04-14 11:05:00,4.36446,4.37702,4.36136,4.36493,34160000.0
2009-04-14 11:10:00,4.37148,4.37299,4.36379,4.37251,31150000.0
2009-04-14 11:15:00,4.36826,4.3732,4.36268,4.3705,33760000.0
2009-04-14 11:20:00,4.36971,4.37099,4.35984,4.3699,44640000.0
2009-04-14 11:25:00,4.37021,4.37278,4.36253,4.36662,24760000.0
2009-04-14 11:30:00,4.36875,4.3733,4.35418,4.36599,34910000.0
2009-04-14 11:35:00,4.35992,4.36738,4.35492,4.36016,43550000.0
2009-04-14 11:40:00,4.36479,4.36866,4.35704,4.367,31550000.0
2009-04-14 11:45:00,4.36752,4.36931,4.35831,4.36673,33430000.0
2009-04-14 11:50:00,4.36508,4.36948,4.35485,4.36037,30020000.0
2009-04-14 11:55:00,4.36691,4.37063,4.35586,4.36564,39760000.0
2009-04-14 12:00:00,4.36538,4.36789,4.35708,4.36549,23270000.0
2009-04-14 12:05:00,4.36524,4.36524,4.35372,4.36364,33390000.0
2009-04-14 12:10:00,4.35135,4.36636,4.35135,4.3515,33770000.0
2009-04-14 12:15:00,4.35582,4.36234,4.35435,4.35787,12770000.0
2009-04-14 12:20:00,4.35604,4.36314,4.35117,4.361,14630000.0
2009-04-14 12:25:00,4.36035,4.36798,4.3518,4.36276,28900000.0
2009-04-14 12:30:00,4.36568,4.37269,4.35798,4.3624,44320000.0
2009-04-14 12:35:00,4.3706,4.37448,4.36035,4.36953,32670000.0
2009-04-14 12:40:00,4.36927,4.37096,4.36036,4.36784,33820000.0
2009-04-14 12:45:00,4.36138,4.37093,4.35921,4.36099,34550000.0
2009-04-14 12:50:00,4.36712,4.37158,4.35954,4.3696,35280000.0
2009-04-14 12:55:00,4.36357,4.36966,4.35869,4.36744,32670000.0
2009-04-14 13:00:00,4.36323,4.36646,4.35106,4.35963,39770000.0
2009-04-14 13:05:00,4.36121,4.36614,4.35358,4.36306,34530000.0
2009-04-14 13:10:00,4.35864,4.36645,4.35183,4.35804,35690000.0
2009-04-14 13:15:00,4.36506,4.36657,4.35383,4.35623,30030000.0
2009-04-14 13:20:00,4.36636,4.36792,4.35546,4.36739,31520000.0
2009-04-14 13:25:00,4.36535,4.36862,4.35736,4.36512,33390000.0
2009-04-14 13:30:00,4.36448,4.37072,4.35677,4.36357,34900000.0
2009-04-14 13:35:00,4.35709,4.36853,4.35672,4.36837,27010000.0
2009-04-14 13:40:00,4.36745,4.36834,4.35811,4.35937,26260000.0
2009-04-14 13:45:00,4.36508,4.36657,4.35409,4.36004,39020000.0
2009-04-14 13:50:00,4.36307,4.36547,4.35348,4.36377,32280000.0
2009-04-14 13:55:00,4.35955,4.36461,4.35214,4.36313,44670000.0
2009-04-14 14:00:00,4.36278,4.36886,4.3467,4.35109,29290000.0
2009-04-14 14:05:00,4.35386,4.35583,4.34201,4.35507,36400000.0
2009-04-14 14:10:00,4.35328,4.35339,4.33397,4.33982,33770000.0
2009-04-14 14:15:00,4.34396,4.34901,4.33749,4.34565,33390000.0
2009-04-14 14:20:00,4.3477,4.35096,4.33813,4.35051,36020000.0
2009-04-14 14:25:00,4.34432,4.35362,4.33678,4.34872,39410000.0
2009-04-14 14:30:00,4.3486,4.36608,4.33962,4.35986,40910000.0
2009-04-14 14:35:00,4.35801,4.37118,4.35361,4.36069,34520000.0
2009-04-14 14:40:00,4.36127,4.36722,4.35572,4.36672,28910000.0
2009-04-14 14:45:00,4.36533,4.36912,4.3567,4.36358,34910000.0
2009-04-14 14:50:00,4.3632,4.37604,4.35863,4.37269,34540000.0
2009-04-14 14:55:00,4.37517,4.37758,4.36563,4.37452,44280000.0
2009-04-14 15:00:00,4.37563,4.37743,4.36467,4.36986,36770000.0
2009-04-14 15:05:00,4.3724,4.37582,4.36613,4.37344,31910000.0
2009-04-14 15:10:00,4.36853,4.37432,4.36332,4.37138,33420000.0
2009-04-14 15:15:00,4.3743,4.37532,4.35138,4.35278,34540000.0
2009-04-14 15:20:00,4.35176,4.35921,4.34224,4.34961,36010000.0
2009-04-14 15:25:00,4.34675,4.36279,4.34259,4.3607,33790000.0
2009-04-14 15:30:00,4.36033,4.36923,4.35427,4.36109,34150000.0
2009-04-14 15:35:00,4.36477,4.36917,4.3511,4.36171,39020000.0
2009-04-14 15:40:00,4.36247,4.36858,4.34898,4.35852,37910000.0
2009-04-14 15:45:00,4.36154,4.3652,4.34987,4.35369,33030000.0
2009-04-14 15:50:00,4.34816,4.35401,4.32698,4.32722,33770000.0
2009-04-14 15:55:00,4.32895,4.34246,4.31198,4.31491,34540000.0
2009-04-14 16:00:00,4.3128,4.32087,4.2872,4.2923,32280000.0
2009-04-14 16:05:00,4.29038,4.30485,4.28777,4.28827,33790000.0
2009-04-14 16:10:00,4.29315,4.29684,4.28033,4.29042,32660000.0
2009-04-14 16:15:00,4.28856,4.29319,4.27899,4.28549,35670000.0
2009-04-14 16:20:00,4.28583,4.28752,4.27481,4.28352,30390000.0
2009-04-14 16:25:00,4.28006,4.28642,4.27286,4.27404,33040000.0
2009-04-14 16:30:00,4.2733,4.28101,4.25066,4.25565,39780000.0
2009-04-14 16:35:00,4.25414,4.25967,4.24606,4.24771,38310000.0
2009-04-14 16:40:00,4.2578,4.2578,4.24081,4.25113,48420000.0
2009-04-14 16:45:00,4.24484,4.26004,4.24351,4.25312,40910000.0
2009-04-14 16:50:00,4.2492,4.25575,4.24325,4.24416,45790000.0
2009-04-14 16:55:00,4.24731,4.2508,4.23295,4.24099,39010000.0
2009-04-14 17:00:00,4.24654,4.25532,4.23405,4.23405,43900000.0
2009-04-14 17:05:00,4.23921,4.24318,4.22733,4.23613,39780000.0
2009-04-14 17:10:00,4.24488,4.24871,4.2343,4.24517,39030000.0
2009-04-14 17:15:00,4.24693,4.25317,4.24059,4.24594,42770000.0
2009-04-14 17:20:00,4.25182,4.25333,4.24096,4.24743,33790000.0
2009-04-14 17:25:00,4.25009,4.25648,4.24372,4.25474,35290000.0
2009-04-14 17:30:00,4.25834,4.25964,4.2484,4.25387,34900000.0
2009-04-14 17:35:00,4.26023,4.26095,4.24321,4.24656,36400000.0
2009-04-14 17:40:00,4.25385,4.25609,4.24346,4.2537,19900000.0
2009-04-14 17:45:00,4.25117,4.25572,4.24329,4.2498,23260000.0
2009-04-14 17:50:00,4.25457,4.25457,4.23358,4.24201,30030000.0
2009-04-14 17:55:00,4.24312,4.24312,4.22689,4.23728,34900000.0
2009-04-14 18:00:00,4.22676,4.23943,4.22676,4.23861,27020000.0
2009-04-14 18:05:00,4.23832,4.2516,4.2342,4.24509,27380000.0
2009-04-14 18:10:00,4.24596,4.25218,4.23782,4.24466,30410000.0
2009-04-14 18:15:00,4.2471,4.2471,4.23305,4.23657,31140000.0
2009-04-14 18:20:00,4.23551,4.24379,4.22486,4.23578,18030000.0
2009-04-14 18:25:00,4.23782,4.23868,4.22907,4.23797,12390000.0
2009-04-14 18:30:00,4.23339,4.24257,4.22442,4.23101,33790000.0
2009-04-14 18:35:00,4.23175,4.23784,4.22524,4.22524,24390000.0
2009-04-14 18:40:00,4.23809,4.24159,4.22886,4.23025,30750000.0
2009-04-14 18:45:00,4.23032,4.24317,4.22786,4.23758,18390000.0
2009-04-14 18:50:00,4.23398,4.24484,4.22712,4.23747,21790000.0
2009-04-14 18:55:00,4.24097,4.24262,4.23548,4.24262,14630000.0
2009-04-14 19:00:00,4.24336,4.24402,4.23574,4.23739,16530000.0
2009-04-14 19:05:00,4.23947,4.25917,4.23544,4.25119,19160000.0
2009-04-14 19:10:00,4.24734,4.25215,4.24232,4.24888,16510000.0
2009-04-14 19:15:00,4.25416,4.25421,4.2403,4.24683,25140000.0
2009-04-14 19:20:00,4.24378,4.24835,4.23861,4.23921,6010000.0
2009-04-14 19:25:00,4.24176,4.24262,4.23129,4.24243,25140000.0
2009-04-14 19:30:00,4.24095,4.24191,4.23414,4.23528,5250000.0
2009-04-14 19:35:00,4.23976,4.24471,4.23379,4.24471,26290000.0
2009-04-14 19:40:00,4.24129,4.24881,4.23397,4.24272,40910000.0
2009-04-14 19:45:00,4.24418,4.24947,4.2354,4.24864,24030000.0
2009-04-14 19:50:00,4.25174,4.25202,4.24006,4.24923,32260000.0
2009-04-14 19:55:00,4.24884,4.25128,4.23968,4.24795,9750000.0
2009-04-14 20:00:00,4.24986,4.25232,4.2454,4.24826,12750000.0
2009-04-14 20:05:00,4.24326,4.24938,4.23721,4.24751,18010000.0
2009-04-14 20:10:00,4.24851,4.25307,4.23939,4.25074,32650000.0
2009-04-14 20:15:00,4.25017,4.25441,4.2421,4.25041,19140000.0
2009-04-14 20:20:00,4.25434,4.26127,4.25057,4.25605,16880000.0
2009-04-14 20:25:00,4.25975,4.26186,4.25132,4.25742,27380000.0
2009-04-14 20:30:00,4.25913,4.2647,4.24913,4.25058,21400000.0
2009-04-14 20:35:00,4.25985,4.26184,4.25063,4.26141,19500000.0
2009-04-14 20:40:00,4.26142,4.2617,4.25099,4.26094,20270000.0
2009-04-14 20:45:00,4.26198,4.26278,4.24947,4.25637,38650000.0
2009-04-14 20:50:00,4.2585,4.26184,4.24944,4.2582,19890000.0
2009-04-14 20:55:00,4.26254,4.26642,4.259,4.2659,12760000.0
2009-04-14 21:00:00,4.26299,4.26695,4.25318,4.25854,27390000.0
2009-04-14 21:05:00,4.25907,4.26638,4.25592,4.2606,21760000.0
2009-04-14 21:10:00,4.26314,4.26481,4.2549,4.25898,11260000.0
2009-04-14 21:15:00,4.26427,4.26832,4.25369,4.25981,27760000.0
2009-04-14 21:20:00,4.2621,4.26579,4.25871,4.26345,22510000.0
2009-04-14 21:25:00,4.26045,4.27097,4.25713,4.26949,28510000.0
2009-04-14 21:30:00,4.26929,4.27166,4.26092,4.26244,28520000.0
2009-04-14 21:35:00,4.26379,4.26935,4.26133,4.26767,9000000.0
2009-04-14 21:40:00,4.26641,4.2689,4.26198,4.26735,16500000.0
2009-04-14 21:45:00,4.27082,4.27082,4.26574,4.26574,1500000.0
2009-04-14 21:50:00,4.25863,4.2686,4.25707,4.26636,8250000.0
2009-04-14 21:55:00,4.26851,4.27283,4.25682,4.26375,28920000.0
2009-04-14 22:00:00,4.26863,4.26863,4.25708,4.26704,24780000.0
2009-04-14 22:05:00,4.26527,4.26957,4.26369,4.26809,6750000.0
2009-04-14 22:10:00,4.26354,4.26891,4.25961,4.26595,20270000.0
2009-04-14 22:15:00,4.26824,4.27018,4.26409,4.26777,16500000.0
2009-04-14 22:20:00,4.26812,4.27058,4.26784,4.26917,5250000.0
2009-04-14 22:30:00,4.26924,4.27118,4.26754,4.26922,10500000.0
2009-04-14 22:35:00,4.26778,4.26993,4.26582,4.26993,15000000.0
2009-04-14 22:40:00,4.26841,4.26925,4.25995,4.26628,17250000.0
2009-04-14 22:45:00,4.26651,4.27177,4.26651,4.27056,2250000.0
2009-04-14 23:00:00,4.27004,4.27198,4.26915,4.27132,5250000.0
2009-04-14 23:05:00,4.26909,4.27098,4.26788,4.26931,5250000.0
2009-04-14 23:15:00,4.26915,4.27223,4.25709,4.25709,18000000.0
2009-04-14 23:30:00,4.27064,4.27258,4.26975,4.27192,5250000.0
2009-04-14 23:40:00,4.26879,4.26926,4.26339,4.26606,5250000.0
2009-04-14 23:45:00,4.27038,4.27038,4.26402,4.26513,14260000.0
2009-04-15 00:00:00,4.26894,4.27088,4.26805,4.27022,5250000.0
2009-04-15 00:10:00,4.26786,4.26997,4.26707,4.26831,5250000.0
2009-04-15 00:15:00,4.26884,4.27078,4.26795,4.27012,5250000.0
2009-04-15 00:30:00,4.26914,4.27108,4.26825,4.27042,5250000.0
2009-04-15 00:45:00,4.26904,4.27098,4.26815,4.27032,5250000.0
2009-04-15 00:50:00,4.26798,4.27027,4.26757,4.26859,5250000.0
2009-04-15 01:00:00,4.26894,4.27088,4.26805,4.27022,5250000.0
2009-04-15 01:15:00,4.26088,4.2702,4.25959,4.26587,19140000.0
2009-04-15 01:30:00,4.26924,4.27118,4.26835,4.27052,5250000.0
2009-04-15 01:40:00,4.26392,4.27141,4.26152,4.26717,19520000.0
2009-04-15 02:15:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 02:25:00,4.26834,4.27089,4.26813,4.26938,5250000.0
2009-04-15 02:30:00,4.26924,4.27118,4.26835,4.27052,5250000.0
2009-04-15 02:45:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 03:00:00,4.2715,4.27168,4.2591,4.269,18000000.0
2009-04-15 03:15:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 03:30:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 03:45:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 04:00:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 04:15:00,4.27122,4.27202,4.26182,4.26182,10510000.0
2009-04-15 04:20:00,4.26983,4.26983,4.26028,4.2695,6000000.0
2009-04-15 04:30:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 04:45:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 05:00:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 05:05:00,4.26892,4.27047,4.2676,4.27016,5250000.0
2009-04-15 05:15:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 05:30:00,4.26954,4.27148,4.26865,4.27082,5250000.0
2009-04-15 05:45:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 06:00:00,4.26974,4.27168,4.26885,4.27102,5250000.0
2009-04-15 06:15:00,4.26991,4.27126,4.26404,4.26594,10500000.0
2009-04-15 06:30:00,4.26934,4.27128,4.26845,4.27062,5250000.0
2009-04-15 06:45:00,4.26971,4.27136,4.26553,4.26922,10130000.0
2009-04-15 07:00:00,4.27119,4.27127,4.26182,4.26588,6750000.0
2009-04-15 07:15:00,4.26944,4.27138,4.26855,4.27072,5250000.0
2009-04-15 07:25:00,4.26945,4.27075,4.26507,4.26535,11260000.0
2009-04-15 07:30:00,4.26132,4.27162,4.26069,4.26945,10890000.0
2009-04-15 07:35:00,4.27061,4.27298,4.26179,4.26971,18410000.0
2009-04-15 07:40:00,4.2699,4.27118,4.26552,4.26908,7130000.0
2009-04-15 07:45:00,4.27017,4.27178,4.26462,4.2693,14640000.0
2009-04-15 07:50:00,4.26792,4.26792,4.26174,4.26174,4880000.0
2009-04-15 07:55:00,4.26338,4.27447,4.25711,4.26844,16500000.0
2009-04-15 08:00:00,4.26812,4.27062,4.2637,4.2672,21000000.0
2009-04-15 08:05:00,4.26476,4.26864,4.25324,4.25716,11270000.0
2009-04-15 08:10:00,4.25121,4.26289,4.25106,4.25524,21050000.0
2009-04-15 08:15:00,4.26257,4.26633,4.2501,4.25682,31920000.0
2009-04-15 08:20:00,4.25015,4.26629,4.25015,4.26619,21400000.0
2009-04-15 08:25:00,4.26519,4.26782,4.25316,4.26181,44290000.0
2009-04-15 08:30:00,4.2669,4.28539,4.26103,4.27652,31150000.0
2009-04-15 08:35:00,4.27583,4.28246,4.26147,4.28207,34910000.0
2009-04-15 08:40:00,4.2833,4.28714,4.27697,4.28417,30430000.0
2009-04-15 08:45:00,4.28535,4.28866,4.27443,4.28609,29280000.0
2009-04-15 08:50:00,4.28718,4.2892,4.27704,4.28266,31150000.0
2009-04-15 08:55:00,4.28209,4.28726,4.26293,4.27246,28520000.0
2009-04-15 09:00:00,4.27399,4.27847,4.26451,4.27299,33780000.0
2009-04-15 09:05:00,4.27369,4.28159,4.26628,4.28075,32630000.0
2009-04-15 09:10:00,4.28071,4.28336,4.27181,4.28067,26250000.0
2009-04-15 09:15:00,4.28103,4.28245,4.26623,4.27472,37150000.0
2009-04-15 09:20:00,4.27974,4.28275,4.26682,4.27756,37510000.0
2009-04-15 09:25:00,4.27333,4.28511,4.27093,4.2797,37890000.0
2009-04-15 09:30:00,4.27564,4.28384,4.26388,4.27351,32270000.0
2009-04-15 09:35:00,4.26635,4.27565,4.26351,4.27327,29660000.0
2009-04-15 09:40:00,4.27278,4.27505,4.26218,4.27081,35260000.0
2009-04-15 09:45:00,4.27143,4.27371,4.26136,4.2715,30390000.0
2009-04-15 09:50:00,4.26772,4.28038,4.26431,4.27898,42400000.0
2009-04-15 09:55:00,4.27959,4.2828,4.27053,4.27436,34510000.0
2009-04-15 10:00:00,4.27516,4.28276,4.26722,4.27708,44670000.0
2009-04-15 10:05:00,4.27898,4.27898,4.26549,4.27726,35290000.0
2009-04-15 10:10:00,4.27463,4.27996,4.26638,4.27254,41640000.0
2009-04-15 10:15:00,4.27358,4.28194,4.26816,4.27143,37900000.0
2009-04-15 10:20:00,4.27704,4.28168,4.26953,4.27519,29280000.0
2009-04-15 10:25:00,4.27828,4.28042,4.26858,4.27985,36010000.0
2009-04-15 10:30:00,4.2741,4.27914,4.26672,4.27256,46510000.0
2009-04-15 10:35:00,4.27375,4.27508,4.2623,4.27003,37150000.0
2009-04-15 10:40:00,4.26445,4.2686,4.25598,4.26336,34530000.0
2009-04-15 10:45:00,4.26003,4.26541,4.23708,4.24411,36400000.0
2009-04-15 10:50:00,4.23672,4.24257,4.22718,4.23284,31530000.0
2009-04-15 10:55:00,4.2343,4.23586,4.21852,4.22757,32650000.0
2009-04-15 11:00:00,4.23181,4.2325,4.21707,4.22929,37910000.0
2009-04-15 11:05:00,4.22331,4.2265,4.21096,4.2188,34530000.0
2009-04-15 11:10:00,4.22653,4.23244,4.21925,4.23144,31520000.0
2009-04-15 11:15:00,4.22976,4.23704,4.22524,4.23704,33760000.0
2009-04-15 11:20:00,4.23648,4.23648,4.2231,4.23009,43890000.0
2009-04-15 11:25:00,4.23136,4.23826,4.22257,4.22881,29290000.0
2009-04-15 11:30:00,4.23038,4.24005,4.22726,4.23497,36390000.0
2009-04-15 11:35:00,4.22894,4.24152,4.22515,4.22687,45410000.0
2009-04-15 11:40:00,4.23192,4.2344,4.22038,4.23103,27780000.0
2009-04-15 11:45:00,4.23387,4.23788,4.22426,4.23602,39420000.0
2009-04-15 11:50:00,4.23409,4.24123,4.22685,4.23549,35290000.0
2009-04-15 11:55:00,4.24329,4.24375,4.22844,4.24126,38280000.0
2009-04-15 12:00:00,4.24141,4.24363,4.23445,4.24034,23280000.0
2009-04-15 12:05:00,4.24416,4.24578,4.23395,4.24453,33030000.0
2009-04-15 12:10:00,4.23385,4.24911,4.23385,4.24223,38660000.0
2009-04-15 12:15:00,4.2431,4.25057,4.23601,4.23879,33400000.0
2009-04-15 12:20:00,4.24421,4.25204,4.2367,4.25002,31920000.0
2009-04-15 12:25:00,4.24957,4.253,4.24012,4.24756,38670000.0
2009-04-15 12:30:00,4.25017,4.25632,4.24149,4.24149,44680000.0
2009-04-15 12:35:00,4.2521,4.25406,4.24096,4.24917,33040000.0
2009-04-15 12:40:00,4.24955,4.257,4.24059,4.2534,36780000.0
2009-04-15 12:45:00,4.24581,4.25815,4.24282,4.2498,36030000.0
2009-04-15 12:50:00,4.25177,4.26054,4.24601,4.25574,35280000.0
2009-04-15 12:55:00,4.25345,4.26032,4.24755,4.25982,36830000.0
2009-04-15 13:00:00,4.25282,4.27218,4.24607,4.2675,39420000.0
2009-04-15 13:05:00,4.27385,4.27385,4.25801,4.26948,39050000.0
2009-04-15 13:10:00,4.26476,4.27097,4.25617,4.26618,38650000.0
2009-04-15 13:15:00,4.26962,4.27264,4.258,4.26227,30770000.0
2009-04-15 13:20:00,4.2728,4.27747,4.26324,4.27272,31520000.0
2009-04-15 13:25:00,4.27053,4.28528,4.26449,4.28283,31530000.0
2009-04-15 13:30:00,4.28046,4.28356,4.27078,4.27812,43920000.0
2009-04-15 13:35:00,4.27825,4.28409,4.26857,4.27911,41680000.0
2009-04-15 13:40:00,4.27883,4.28581,4.27381,4.28192,32660000.0
2009-04-15 13:45:00,4.28599,4.29468,4.27644,4.2869,37540000.0
2009-04-15 13:50:00,4.28967,4.29323,4.2799,4.28873,37510000.0
2009-04-15 13:55:00,4.28663,4.28947,4.27337,4.28322,45420000.0
2009-04-15 14:00:00,4.28349,4.28732,4.27553,4.2819,29290000.0
2009-04-15 14:05:00,4.28499,4.28743,4.27274,4.28189,37540000.0
2009-04-15 14:10:00,4.2885,4.2998,4.28162,4.29237,31900000.0
2009-04-15 14:15:00,4.29683,4.29683,4.28092,4.28431,35650000.0
2009-04-15 14:20:00,4.28505,4.28893,4.27444,4.28318,34170000.0
2009-04-15 14:25:00,4.2763,4.28158,4.26798,4.2797,37560000.0
2009-04-15 14:30:00,4.28263,4.28422,4.26919,4.27996,41280000.0
2009-04-15 14:35:00,4.27814,4.28663,4.27217,4.27563,25550000.0
2009-04-15 14:40:00,4.27257,4.27755,4.263,4.27226,30400000.0
2009-04-15 14:45:00,4.27098,4.27328,4.26074,4.27265,31910000.0
2009-04-15 14:50:00,4.26412,4.28493,4.26394,4.27786,36040000.0
2009-04-15 14:55:00,4.2769,4.28041,4.26879,4.27822,43170000.0
2009-04-15 15:00:00,4.27974,4.28003,4.26782,4.27361,33800000.0
2009-04-15 15:05:00,4.27748,4.28584,4.2712,4.28368,32260000.0
2009-04-15 15:10:00,4.27723,4.28356,4.27031,4.2778,33410000.0
2009-04-15 15:15:00,4.27964,4.28052,4.26893,4.27653,34170000.0
2009-04-15 15:20:00,4.27652,4.2836,4.27019,4.28167,34530000.0
2009-04-15 15:25:00,4.27949,4.28712,4.27613,4.28609,34150000.0
2009-04-15 15:30:00,4.28459,4.28929,4.27949,4.27988,33780000.0
2009-04-15 15:35:00,4.28248,4.28789,4.27691,4.28789,36800000.0
2009-04-15 15:40:00,4.28452,4.29041,4.27038,4.28065,37150000.0
2009-04-15 15:45:00,4.282,4.28413,4.27431,4.28102,36020000.0
2009-04-15 15:50:00,4.27485,4.27977,4.26871,4.27475,32660000.0
2009-04-15 15:55:00,4.27505,4.276,4.26135,4.26546,35310000.0
2009-04-15 16:00:00,4.26285,4.26973,4.25579,4.26145,31530000.0
2009-04-15 16:05:00,4.25838,4.26588,4.25262,4.25913,34900000.0
2009-04-15 16:10:00,4.26212,4.26378,4.25154,4.25647,34880000.0
2009-04-15 16:15:00,4.26063,4.27096,4.25207,4.27096,35670000.0
2009-04-15 16:20:00,4.26775,4.26837,4.25658,4.25894,30410000.0
2009-04-15 16:25:00,4.25778,4.26555,4.25175,4.25445,33040000.0
2009-04-15 16:30:00,4.25582,4.26431,4.25122,4.26077,39040000.0
2009-04-15 16:35:00,4.26057,4.27623,4.25833,4.26093,41650000.0
2009-04-15 16:40:00,4.27021,4.27021,4.24701,4.26073,46570000.0
2009-04-15 16:45:00,4.2537,4.26489,4.24842,4.25696,42020000.0
2009-04-15 16:50:00,4.25311,4.25854,4.24284,4.24804,44280000.0
2009-04-15 16:55:00,4.25074,4.25975,4.24623,4.25235,35680000.0
2009-04-15 17:00:00,4.25889,4.26143,4.24909,4.25426,42790000.0
2009-04-15 17:05:00,4.2719,4.2719,4.25954,4.26346,39040000.0
2009-04-15 17:10:00,4.27143,4.27192,4.25602,4.2607,38290000.0
2009-04-15 17:15:00,4.26574,4.28058,4.26251,4.26983,41290000.0
2009-04-15 17:20:00,4.27874,4.27874,4.26396,4.27456,34150000.0
2009-04-15 17:25:00,4.2774,4.27987,4.26553,4.27452,35660000.0
2009-04-15 17:30:00,4.27551,4.27551,4.26591,4.26937,10880000.0
2009-04-15 17:35:00,4.27595,4.27811,4.26706,4.27593,27410000.0
2009-04-15 17:40:00,4.27249,4.27634,4.26746,4.27467,8260000.0
2009-04-15 17:45:00,4.2729,4.27808,4.26622,4.27808,37880000.0
2009-04-15 17:50:00,4.27809,4.27894,4.26823,4.27565,12000000.0
2009-04-15 17:55:00,4.27746,4.27828,4.26783,4.27586,25910000.0
2009-04-15 18:00:00,4.26753,4.27717,4.26753,4.27488,15770000.0
2009-04-15 18:05:00,4.27558,4.28234,4.26353,4.28221,27380000.0
2009-04-15 18:10:00,4.28024,4.29029,4.276,4.276,31150000.0
2009-04-15 18:15:00,4.28318,4.28548,4.27478,4.2765,31140000.0
2009-04-15 18:20:00,4.27615,4.28035,4.26443,4.26739,22150000.0
2009-04-15 18:25:00,4.27641,4.2771,4.2689,4.27004,16150000.0
2009-04-15 18:30:00,4.27213,4.27612,4.26282,4.26923,24760000.0
2009-04-15 18:35:00,4.26982,4.2766,4.26247,4.26247,27800000.0
2009-04-15 18:40:00,4.27461,4.27901,4.26259,4.26794,29630000.0
2009-04-15 18:45:00,4.26762,4.27708,4.26762,4.27708,6750000.0
2009-04-15 18:50:00,4.27339,4.27509,4.26225,4.2684,20290000.0
2009-04-15 18:55:00,4.27418,4.276,4.26512,4.27536,18770000.0
2009-04-15 19:00:00,4.27461,4.27533,4.26835,4.27382,21400000.0
2009-04-15 19:05:00,4.27023,4.27817,4.26533,4.27472,21400000.0
2009-04-15 19:10:00,4.27286,4.27973,4.26334,4.26577,18380000.0
2009-04-15 19:15:00,4.27826,4.27831,4.26971,4.27791,9380000.0
2009-04-15 19:20:00,4.27233,4.27609,4.27066,4.27529,3380000.0
2009-04-15 19:25:00,4.2738,4.27709,4.26033,4.27709,35640000.0
2009-04-15 19:30:00,4.27587,4.27942,4.2652,4.27694,29650000.0
2009-04-15 19:35:00,4.27686,4.27686,4.26715,4.2708,16880000.0
2009-04-15 19:40:00,4.27536,4.27801,4.2661,4.27073,21800000.0
2009-04-15 19:45:00,4.26962,4.2769,4.26962,4.27353,4880000.0
2009-04-15 19:50:00,4.26831,4.27768,4.265,4.27593,28140000.0
2009-04-15 19:55:00,4.27575,4.27644,4.26679,4.27481,20640000.0
2009-04-15 20:00:00,4.27413,4.27641,4.26478,4.26478,9380000.0
2009-04-15 20:05:00,4.27498,4.27657,4.26564,4.27657,21020000.0
2009-04-15 20:10:00,4.27415,4.27651,4.26505,4.27422,36380000.0
2009-04-15 20:15:00,4.27084,4.27734,4.26454,4.27515,33400000.0
2009-04-15 20:20:00,4.27391,4.27598,4.27275,4.2746,10500000.0
2009-04-15 20:25:00,4.27645,4.27807,4.27397,4.27652,5250000.0
2009-04-15 20:30:00,4.27315,4.28046,4.27153,4.27369,31900000.0
2009-04-15 20:35:00,4.2789,4.28008,4.26688,4.27774,23280000.0
2009-04-15 20:40:00,4.27122,4.27825,4.27122,4.27631,19520000.0
2009-04-15 20:45:00,4.27844,4.2788,4.26234,4.27559,19880000.0
2009-04-15 20:50:00,4.27529,4.28201,4.27279,4.27945,29640000.0
2009-04-15 20:55:00,4.27919,4.28104,4.27795,4.2797,5250000.0
2009-04-15 21:00:00,4.28034,4.28228,4.27175,4.27629,20250000.0
2009-04-15 21:10:00,4.27213,4.27543,4.26769,4.27419,6000000.0
2009-04-15 21:15:00,4.27324,4.27518,4.27235,4.27452,5250000.0
2009-04-15 21:20:00,4.2719,4.27438,4.27161,4.27267,5250000.0
2009-04-15 21:25:00,4.26912,4.27547,4.26005,4.26851,15770000.0
2009-04-15 21:30:00,4.26053,4.27286,4.26053,4.268,13880000.0
2009-04-15 21:35:00,4.27178,4.27273,4.26369,4.2658,10510000.0
2009-04-15 21:40:00,4.27157,4.27321,4.26323,4.27082,6000000.0
2009-04-15 21:45:00,4.27274,4.27468,4.27083,4.2724,10500000.0
2009-04-15 21:50:00,4.27373,4.27416,4.26192,4.26621,22130000.0
2009-04-15 21:55:00,4.26437,4.26773,4.25453,4.26323,37140000.0
2009-04-15 22:00:00,4.25971,4.26782,4.25971,4.26528,17630000.0
2009-04-15 22:05:00,4.26508,4.26729,4.2646,4.26558,5250000.0
2009-04-15 22:10:00,4.26457,4.26679,4.26402,4.2654,5250000.0
2009-04-15 22:15:00,4.26574,4.26768,4.25742,4.25905,12390000.0
2009-04-15 22:20:00,4.26414,4.26495,4.25664,4.26343,14260000.0
2009-04-15 22:30:00,4.26454,4.26648,4.26365,4.26582,5250000.0
2009-04-15 22:35:00,4.26313,4.26543,4.25506,4.26172,17250000.0
2009-04-15 22:45:00,4.26574,4.26768,4.26485,4.26702,5250000.0
2009-04-15 22:50:00,4.26399,4.26614,4.26327,4.26509,5250000.0
2009-04-15 22:55:00,4.26391,4.26689,4.25973,4.26549,12390000.0
2009-04-15 23:00:00,4.26571,4.26665,4.25705,4.25705,3380000.0
2009-04-15 23:10:00,4.26475,4.26688,4.25281,4.26458,13130000.0
2009-04-15 23:15:00,4.26552,4.26552,4.25582,4.25582,3750000.0
2009-04-15 23:30:00,4.26534,4.26728,4.26445,4.26662,5250000.0
2009-04-15 23:40:00,4.26368,4.26463,4.25865,4.26211,8250000.0
2009-04-15 23:45:00,4.26642,4.26642,4.26382,4.26474,4500000.0
2009-04-15 23:55:00,4.27356,4.27507,4.27067,4.27474,6000000.0
2009-04-16 00:00:00,4.27546,4.27546,4.27477,4.27477,1500000.0
2009-04-16 00:10:00,4.26474,4.26668,4.26385,4.26602,5250000.0
2009-04-16 00:15:00,4.27454,4.27648,4.27365,4.27582,5250000.0
2009-04-16 00:30:00,4.27424,4.27618,4.27335,4.27552,5250000.0
2009-04-16 00:40:00,4.27453,4.27453,4.2717,4.2734,5250000.0
2009-04-16 00:45:00,4.27386,4.27386,4.27386,4.27386,750000.0
2009-04-16 01:00:00,4.27434,4.27628,4.27345,4.27562,5250000.0
2009-04-16 01:15:00,4.27464,4.27658,4.27375,4.27592,5250000.0
2009-04-16 01:20:00,4.2734,4.27551,4.27225,4.2737,5250000.0
2009-04-16 01:30:00,4.27424,4.27618,4.27335,4.27552,5250000.0
2009-04-16 01:40:00,4.26892,4.27641,4.26652,4.27217,19890000.0
2009-04-16 01:45:00,4.27256,4.2747,4.27191,4.27341,5250000.0
2009-04-16 02:15:00,4.27443,4.2757,4.27259,4.27352,5250000.0
2009-04-16 02:30:00,4.27464,4.27658,4.27375,4.27592,5250000.0
2009-04-16 02:45:00,4.27434,4.27628,4.27345,4.27562,5250000.0
2009-04-16 02:55:00,4.26484,4.27416,4.26395,4.27416,11250000.0
2009-04-16 03:00:00,4.27489,4.27489,4.27489,4.27489,750000.0
2009-04-16 03:10:00,4.27388,4.27602,4.27322,4.27491,5250000.0
2009-04-16 03:15:00,4.27524,4.27718,4.27435,4.27652,5250000.0
2009-04-16 03:25:00,4.27364,4.27607,4.27323,4.27457,5250000.0
2009-04-16 03:30:00,4.27524,4.27718,4.27435,4.27652,5250000.0
2009-04-16 03:45:00,4.27504,4.27698,4.27415,4.27632,5250000.0
2009-04-16 04:00:00,4.27544,4.27738,4.27455,4.27672,5250000.0
2009-04-16 04:15:00,4.27502,4.27582,4.26562,4.26562,10140000.0
2009-04-16 04:30:00,4.27534,4.27728,4.27445,4.27662,5250000.0
2009-04-16 04:40:00,4.26596,4.27574,4.26571,4.27574,4500000.0
2009-04-16 04:45:00,4.27687,4.27687,4.27632,4.27632,1500000.0
2009-04-16 05:00:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:15:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:30:00,4.27584,4.27778,4.27495,4.27712,5250000.0
2009-04-16 05:45:00,4.27594,4.27788,4.27505,4.27722,5250000.0
2009-04-16 06:00:00,4.27634,4.27828,4.27545,4.27762,5250000.0
2009-04-16 06:05:00,4.27082,4.27512,4.26954,4.26954,8250000.0
2009-04-16 06:15:00,4.27597,4.27696,4.26561,4.26561,12000000.0
2009-04-16 06:30:00,4.27444,4.27638,4.27355,4.27572,5250000.0
2009-04-16 06:45:00,4.27551,4.27718,4.26204,4.27494,24020000.0
2009-04-16 07:00:00,4.27799,4.27807,4.26862,4.27268,6750000.0
2009-04-16 07:15:00,4.27634,4.27828,4.27545,4.27762,5250000.0
2009-04-16 07:20:00,4.27299,4.27518,4.27017,4.27518,6750000.0
2009-04-16 07:25:00,4.27525,4.27641,4.26481,4.27365,16150000.0
2009-04-16 07:30:00,4.27178,4.27687,4.26614,4.27376,6000000.0
2009-04-16 07:35:00,4.27582,4.27597,4.27027,4.27548,6020000.0
2009-04-16 07:40:00,4.27451,4.27666,4.27375,4.27516,5250000.0
2009-04-16 07:45:00,4.27574,4.27768,4.27102,4.27529,10510000.0
2009-04-16 07:55:00,4.27574,4.27574,4.26636,4.27486,6750000.0
2009-04-16 08:00:00,4.27492,4.27742,4.27075,4.27528,14260000.0
2009-04-16 08:05:00,4.27215,4.27916,4.26492,4.27277,32280000.0
2009-04-16 08:10:00,4.27391,4.27391,4.26689,4.2727,6390000.0
2009-04-16 08:15:00,4.27449,4.27476,4.26895,4.27399,5630000.0
2009-04-16 08:20:00,4.27652,4.27813,4.26709,4.27251,18770000.0
2009-04-16 08:25:00,4.27094,4.27326,4.26139,4.26721,36800000.0
2009-04-16 08:30:00,4.27269,4.27407,4.26778,4.27017,6380000.0
2009-04-16 08:35:00,4.26987,4.27369,4.26129,4.27087,27800000.0
2009-04-16 08:40:00,4.27041,4.27298,4.26282,4.27262,25880000.0
2009-04-16 08:45:00,4.27598,4.2796,4.26314,4.27871,33380000.0
2009-04-16 08:50:00,4.27535,4.28292,4.27118,4.27678,30760000.0
2009-04-16 08:55:00,4.27624,4.28156,4.2693,4.27772,22900000.0
2009-04-16 09:00:00,4.27708,4.28181,4.26902,4.28181,28140000.0
2009-04-16 09:05:00,4.28093,4.29527,4.27549,4.29422,40530000.0
2009-04-16 09:10:00,4.29553,4.30066,4.28574,4.29638,24780000.0
2009-04-16 09:15:00,4.2939,4.29936,4.28532,4.28838,46540000.0
2009-04-16 09:20:00,4.29491,4.29911,4.28538,4.29729,37510000.0
2009-04-16 09:25:00,4.29222,4.30208,4.28786,4.3015,38260000.0
2009-04-16 09:30:00,4.29926,4.31031,4.29657,4.30623,35660000.0
2009-04-16 09:35:00,4.29814,4.30572,4.29345,4.3011,30040000.0
2009-04-16 09:40:00,4.29983,4.30763,4.29146,4.30636,33780000.0
2009-04-16 09:45:00,4.30688,4.30696,4.28937,4.29924,29650000.0
2009-04-16 09:50:00,4.29552,4.30255,4.28972,4.30144,42400000.0
2009-04-16 09:55:00,4.30252,4.31662,4.29627,4.31055,33400000.0
2009-04-16 10:00:00,4.30996,4.3141,4.30023,4.31007,44670000.0
2009-04-16 10:05:00,4.31085,4.31085,4.30013,4.30601,34540000.0
2009-04-16 10:10:00,4.30127,4.30818,4.29483,4.30043,40160000.0
2009-04-16 10:15:00,4.30038,4.30479,4.28657,4.28956,38260000.0
2009-04-16 10:20:00,4.29472,4.295,4.28318,4.28581,29650000.0
2009-04-16 10:25:00,4.28856,4.29109,4.27843,4.2877,34530000.0
2009-04-16 10:30:00,4.28204,4.28704,4.27398,4.28417,43550000.0
2009-04-16 10:35:00,4.28642,4.2905,4.27995,4.28765,36040000.0
2009-04-16 10:40:00,4.28582,4.29329,4.27998,4.28787,29280000.0
2009-04-16 10:45:00,4.28502,4.29315,4.27873,4.29054,37520000.0
2009-04-16 10:50:00,4.28511,4.2934,4.28511,4.29274,12380000.0
2009-04-16 10:55:00,4.29186,4.29322,4.28029,4.28773,33390000.0
2009-04-16 11:00:00,4.29081,4.29438,4.27857,4.29146,38280000.0
2009-04-16 11:05:00,4.28328,4.29538,4.28328,4.29133,33420000.0
2009-04-16 11:10:00,4.29494,4.29561,4.28895,4.29197,5630000.0
2009-04-16 11:15:00,4.28752,4.29285,4.28313,4.29156,33390000.0
2009-04-16 11:20:00,4.29069,4.291,4.2781,4.28849,42410000.0
2009-04-16 11:25:00,4.28791,4.28892,4.27799,4.2832,31140000.0
2009-04-16 11:30:00,4.28504,4.29175,4.27964,4.28656,34170000.0
2009-04-16 11:35:00,4.28371,4.29386,4.28121,4.28666,46890000.0
2009-04-16 11:40:00,4.29045,4.29371,4.28227,4.29022,24780000.0
2009-04-16 11:45:00,4.29273,4.29591,4.28118,4.29109,39790000.0
2009-04-16 11:50:00,4.28713,4.29477,4.2831,4.28524,28890000.0
2009-04-16 11:55:00,4.29248,4.29832,4.28119,4.29288,38280000.0
2009-04-16 12:00:00,4.29318,4.2972,4.28838,4.29527,28540000.0
2009-04-16 12:05:00,4.29451,4.29723,4.28546,4.29418,25150000.0
2009-04-16 12:10:00,4.28482,4.29861,4.28253,4.28253,37920000.0
2009-04-16 12:15:00,4.28332,4.28801,4.27711,4.27971,26660000.0
2009-04-16 12:20:00,4.28129,4.28689,4.27361,4.28411,19520000.0
2009-04-16 12:25:00,4.2842,4.28591,4.27278,4.27861,36820000.0
2009-04-16 12:30:00,4.28084,4.28852,4.27016,4.27016,46530000.0
2009-04-16 12:35:00,4.27798,4.27798,4.26369,4.27449,35260000.0
2009-04-16 12:40:00,4.27429,4.27767,4.26499,4.27548,35670000.0
2009-04-16 12:45:00,4.27027,4.28139,4.2674,4.27247,36770000.0
2009-04-16 12:50:00,4.27751,4.28509,4.27072,4.28002,34170000.0
2009-04-16 12:55:00,4.27825,4.28151,4.26896,4.28108,39420000.0
2009-04-16 13:00:00,4.2761,4.28505,4.26961,4.2803,37550000.0
2009-04-16 13:05:00,4.28104,4.28673,4.27488,4.28673,40530000.0
2009-04-16 13:10:00,4.28314,4.29232,4.27689,4.28315,37540000.0
2009-04-16 13:15:00,4.28877,4.2896,4.2747,4.27989,30400000.0
2009-04-16 13:20:00,4.28929,4.29139,4.27831,4.28696,31520000.0
2009-04-16 13:25:00,4.2841,4.28655,4.2773,4.28541,18770000.0
2009-04-16 13:30:00,4.28311,4.28739,4.27573,4.28441,42810000.0
2009-04-16 13:35:00,4.28257,4.28854,4.27993,4.2876,17630000.0
2009-04-16 13:40:00,4.28633,4.28753,4.28047,4.28169,28510000.0
2009-04-16 13:45:00,4.2868,4.29041,4.27829,4.28665,22900000.0
2009-04-16 13:50:00,4.28444,4.28822,4.27434,4.28777,21810000.0
2009-04-16 13:55:00,4.28459,4.28827,4.27731,4.28762,17670000.0
2009-04-16 14:00:00,4.28649,4.29053,4.27827,4.28701,22170000.0
2009-04-16 14:10:00,4.28449,4.28722,4.28424,4.28581,5250000.0
2009-04-16 14:15:00,4.28521,4.2893,4.27788,4.28798,33020000.0
2009-04-16 14:20:00,4.28622,4.28822,4.27603,4.28462,36760000.0
2009-04-16 14:25:00,4.27923,4.28514,4.26966,4.28073,32650000.0
2009-04-16 14:30:00,4.28281,4.28281,4.27048,4.28016,40910000.0
2009-04-16 14:35:00,4.27805,4.28455,4.26755,4.27407,34520000.0
2009-04-16 14:40:00,4.27392,4.28026,4.26742,4.27749,30020000.0
2009-04-16 14:45:00,4.2757,4.28144,4.26721,4.27792,33400000.0
2009-04-16 14:50:00,4.27114,4.27862,4.26525,4.27795,30400000.0
2009-04-16 14:55:00,4.27923,4.27936,4.26664,4.27319,42800000.0
2009-04-16 15:00:00,4.27489,4.27785,4.26236,4.26803,35650000.0
2009-04-16 15:05:00,4.27113,4.27624,4.26558,4.27443,30780000.0
2009-04-16 15:10:00,4.27288,4.27545,4.26769,4.27259,19520000.0
2009-04-16 15:15:00,4.27465,4.2755,4.26456,4.27249,33800000.0
2009-04-16 15:20:00,4.27201,4.27829,4.26616,4.27715,33420000.0
2009-04-16 15:25:00,4.27338,4.27604,4.26329,4.27404,34150000.0
2009-04-16 15:30:00,4.27278,4.27421,4.26618,4.2662,33410000.0
2009-04-16 15:35:00,4.271,4.27848,4.26585,4.27652,27400000.0
2009-04-16 15:40:00,4.27513,4.27833,4.2648,4.27735,29680000.0
2009-04-16 15:45:00,4.27885,4.28261,4.26679,4.27977,30050000.0
2009-04-16 15:50:00,4.27554,4.28367,4.27,4.28091,32290000.0
2009-04-16 15:55:00,4.28159,4.28438,4.26884,4.28161,34910000.0
2009-04-16 16:00:00,4.28035,4.29234,4.27596,4.29132,32270000.0
2009-04-16 16:05:00,4.289,4.29755,4.28268,4.28825,36010000.0
2009-04-16 16:10:00,4.29256,4.2952,4.28424,4.29299,30810000.0
2009-04-16 16:15:00,4.29259,4.29508,4.28332,4.29278,37150000.0
2009-04-16 16:20:00,4.29291,4.29291,4.27705,4.28436,28540000.0
2009-04-16 16:25:00,4.28199,4.2871,4.27273,4.27331,34170000.0
2009-04-16 16:30:00,4.27266,4.27879,4.26746,4.27436,39050000.0
2009-04-16 16:35:00,4.27509,4.28038,4.26501,4.27122,39420000.0
2009-04-16 16:40:00,4.27914,4.28207,4.26619,4.28025,38300000.0
2009-04-16 16:45:00,4.27327,4.2838,4.27216,4.27717,40550000.0
2009-04-16 16:50:00,4.2763,4.28325,4.27059,4.27614,45780000.0
2009-04-16 16:55:00,4.27791,4.28908,4.27206,4.28566,37160000.0
2009-04-16 17:00:00,4.28994,4.28994,4.27264,4.27613,42070000.0
2009-04-16 17:05:00,4.2826,4.28262,4.2725,4.2766,24380000.0
2009-04-16 17:10:00,4.28204,4.28314,4.27213,4.27645,24010000.0
2009-04-16 17:15:00,4.28019,4.28642,4.27065,4.27837,32660000.0
2009-04-16 17:20:00,4.28449,4.28473,4.27605,4.28329,17640000.0
2009-04-16 17:30:00,4.28429,4.28429,4.27302,4.27726,7890000.0
2009-04-16 17:35:00,4.28225,4.28351,4.27733,4.27812,5630000.0
2009-04-16 17:45:00,4.27997,4.28372,4.2784,4.2784,6000000.0
2009-04-16 17:50:00,4.28291,4.28825,4.27417,4.28435,24400000.0
2009-04-16 17:55:00,4.28916,4.29529,4.27947,4.29244,34160000.0
2009-04-16 18:00:00,4.28371,4.29325,4.2826,4.28983,22880000.0
2009-04-16 18:05:00,4.28928,4.28981,4.27847,4.28346,10140000.0
2009-04-16 18:10:00,4.28936,4.29022,4.28149,4.2864,12010000.0
2009-04-16 18:15:00,4.29041,4.29275,4.28091,4.28207,23670000.0
2009-04-16 18:20:00,4.28389,4.28812,4.27272,4.27771,21030000.0
2009-04-16 18:25:00,4.28384,4.28857,4.27951,4.284,10890000.0
2009-04-16 18:30:00,4.28333,4.28722,4.2731,4.27825,34540000.0
2009-04-16 18:35:00,4.27899,4.29129,4.27313,4.28962,39400000.0
2009-04-16 18:40:00,4.28939,4.28939,4.28306,4.28306,5630000.0
2009-04-16 18:45:00,4.28302,4.29248,4.27962,4.28411,13880000.0
2009-04-16 18:50:00,4.29041,4.29667,4.27716,4.28565,22160000.0
2009-04-16 18:55:00,4.28634,4.28911,4.27971,4.28633,20650000.0
2009-04-16 19:00:00,4.28806,4.28897,4.2793,4.27969,27780000.0
2009-04-16 19:05:00,4.28132,4.29091,4.27639,4.28761,16910000.0
2009-04-16 19:10:00,4.28337,4.292,4.27944,4.27944,11630000.0
2009-04-16 19:15:00,4.28858,4.28887,4.27594,4.28571,16510000.0
2009-04-16 19:20:00,4.28022,4.2878,4.27755,4.28641,24770000.0
2009-04-16 19:25:00,4.28983,4.29082,4.2778,4.2904,33040000.0
2009-04-16 19:30:00,4.28866,4.30145,4.28139,4.28999,25140000.0
2009-04-16 19:35:00,4.28651,4.30012,4.28526,4.28976,28520000.0
2009-04-16 19:40:00,4.29048,4.29612,4.28637,4.29146,14270000.0
2009-04-16 19:45:00,4.29519,4.29932,4.28361,4.29087,27030000.0
2009-04-16 19:50:00,4.28704,4.30259,4.28661,4.29223,21400000.0
2009-04-16 19:55:00,4.29684,4.29883,4.29593,4.29742,5250000.0
2009-04-16 20:00:00,4.29746,4.29992,4.29592,4.29745,9000000.0
2009-04-16 20:05:00,4.29522,4.29746,4.28575,4.29719,12020000.0
2009-04-16 20:10:00,4.29393,4.29777,4.29342,4.29777,6000000.0
2009-04-16 20:15:00,4.29804,4.29998,4.29715,4.29932,5250000.0
2009-04-16 20:20:00,4.29095,4.29678,4.28609,4.29534,28520000.0
2009-04-16 20:25:00,4.28816,4.29525,4.28401,4.28839,17270000.0
2009-04-16 20:30:00,4.28984,4.29532,4.28726,4.29368,22900000.0
2009-04-16 20:35:00,4.2922,4.29438,4.28633,4.28734,18000000.0
2009-04-16 20:40:00,4.28711,4.29291,4.28627,4.29193,15760000.0
2009-04-16 20:45:00,4.29204,4.29398,4.29018,4.29156,10500000.0
2009-04-16 20:55:00,4.29195,4.29195,4.27711,4.2842,31520000.0
2009-04-16 21:00:00,4.28924,4.29004,4.28463,4.28871,9760000.0
2009-04-16 21:05:00,4.28797,4.28962,4.28318,4.28634,12750000.0
2009-04-16 21:10:00,4.28493,4.28988,4.27943,4.283,22560000.0
2009-04-16 21:15:00,4.28618,4.28683,4.27669,4.28146,28900000.0
2009-04-16 21:20:00,4.285,4.28524,4.27552,4.28393,15760000.0
2009-04-16 21:25:00,4.28391,4.28575,4.28307,4.28437,5250000.0
2009-04-16 21:30:00,4.28245,4.28599,4.27702,4.28287,3390000.0
2009-04-16 21:35:00,4.28388,4.28571,4.28301,4.28438,5250000.0
2009-04-16 21:45:00,4.28534,4.28728,4.28445,4.28662,5250000.0
2009-04-16 21:50:00,4.28386,4.28448,4.28165,4.28382,10500000.0
2009-04-16 21:55:00,4.28242,4.28438,4.28059,4.28437,7500000.0
2009-04-16 22:00:00,4.28322,4.28389,4.27193,4.27193,14630000.0
2009-04-16 22:05:00,4.27925,4.28967,4.27423,4.28196,21000000.0
2009-04-16 22:10:00,4.26625,4.28314,4.26625,4.27644,30030000.0
2009-04-16 22:15:00,4.27783,4.27825,4.26611,4.27312,27020000.0
2009-04-16 22:20:00,4.27369,4.27548,4.27264,4.2744,5250000.0
2009-04-16 22:25:00,4.27185,4.27392,4.26727,4.27175,15770000.0
2009-04-16 22:30:00,4.27404,4.27598,4.27225,4.27378,10500000.0
2009-04-16 22:40:00,4.27264,4.27408,4.26354,4.26956,16880000.0
2009-04-16 22:45:00,4.27065,4.27065,4.26642,4.26642,1500000.0
2009-04-16 23:00:00,4.27424,4.27618,4.26995,4.27402,12750000.0
2009-04-16 23:05:00,4.27254,4.27641,4.26731,4.26954,20260000.0
2009-04-16 23:15:00,4.27654,4.27848,4.27565,4.27782,5250000.0
2009-04-16 23:25:00,4.27519,4.27856,4.27406,4.27856,11250000.0
2009-04-16 23:35:00,4.27746,4.27972,4.27683,4.27842,5250000.0
2009-04-16 23:45:00,4.27904,4.28098,4.26553,4.27305,12020000.0
2009-04-16 23:50:00,4.27346,4.27726,4.26276,4.27136,6010000.0
2009-04-17 00:00:00,4.27854,4.28048,4.27765,4.27982,5250000.0
2009-04-17 00:10:00,4.27887,4.28106,4.27656,4.28106,6000000.0
2009-04-17 00:20:00,4.27759,4.2796,4.27685,4.27826,5250000.0
2009-04-17 00:30:00,4.27904,4.28098,4.27444,4.27857,11250000.0
2009-04-17 00:35:00,4.27744,4.27952,4.27744,4.27952,4500000.0
2009-04-17 00:40:00,4.27926,4.27926,4.27637,4.27789,5250000.0
2009-04-17 00:45:00,4.27974,4.27974,4.26993,4.27725,6000000.0
2009-04-17 01:00:00,4.27914,4.28108,4.27825,4.28042,5250000.0
2009-04-17 01:05:00,4.27594,4.27788,4.27505,4.27722,5250000.0
2009-04-17 01:15:00,4.27904,4.28098,4.27815,4.28032,5250000.0
2009-04-17 01:25:00,4.27744,4.2793,4.27652,4.27827,5250000.0
2009-04-17 01:30:00,4.27914,4.28108,4.27825,4.28042,5250000.0
2009-04-17 01:35:00,4.27774,4.27968,4.27685,4.27902,5250000.0
2009-04-17 01:45:00,4.27844,4.28038,4.27755,4.27972,5250000.0
2009-04-17 02:15:00,4.27894,4.28088,4.27805,4.28022,5250000.0
2009-04-17 02:25:00,4.27908,4.28154,4.27294,4.27615,11250000.0
2009-04-17 02:30:00,4.28182,4.28182,4.28182,4.28182,750000.0
2009-04-17 02:45:00,4.28115,4.28943,4.28115,4.28513,10500000.0
2009-04-17 02:50:00,4.28915,4.29113,4.28831,4.29019,5250000.0
2009-04-17 03:00:00,4.29054,4.29248,4.28965,4.29182,5250000.0
2009-04-17 03:05:00,4.29425,4.30408,4.29382,4.3026,12750000.0
2009-04-17 03:10:00,4.30428,4.30726,4.29782,4.30347,12760000.0
2009-04-17 03:15:00,4.30133,4.30547,4.29886,4.3004,11250000.0
2009-04-17 03:20:00,4.29919,4.30182,4.29756,4.30057,9380000.0
2009-04-17 03:25:00,4.29947,4.31068,4.29332,4.29741,29270000.0
2009-04-17 03:30:00,4.29404,4.30518,4.29404,4.30201,22140000.0
2009-04-17 03:35:00,4.30079,4.30657,4.29335,4.29511,22910000.0
2009-04-17 03:40:00,4.29561,4.30401,4.29095,4.30161,13510000.0
2009-04-17 03:45:00,4.30104,4.30298,4.29935,4.30138,11250000.0
2009-04-17 03:50:00,4.2974,4.29981,4.29685,4.29849,5250000.0
2009-04-17 03:55:00,4.2983,4.2983,4.29249,4.2977,5250000.0
2009-04-17 04:00:00,4.29839,4.30048,4.28401,4.29491,15770000.0
2009-04-17 04:05:00,4.29158,4.29331,4.2906,4.29225,5250000.0
2009-04-17 04:10:00,4.29307,4.29545,4.29273,4.29402,5250000.0
2009-04-17 04:15:00,4.29612,4.29692,4.28672,4.28672,10140000.0
2009-04-17 04:30:00,4.29414,4.29677,4.28966,4.29418,14250000.0
2009-04-17 04:35:00,4.29746,4.29868,4.29358,4.29859,9000000.0
2009-04-17 04:40:00,4.29676,4.29676,4.29182,4.29182,1500000.0
2009-04-17 05:00:00,4.29914,4.30108,4.29825,4.30042,5250000.0
2009-04-17 05:05:00,4.28994,4.29244,4.28994,4.29244,2250000.0
2009-04-17 05:10:00,4.28875,4.29446,4.28875,4.29446,8250000.0
2009-04-17 05:30:00,4.29324,4.29518,4.29235,4.29452,5250000.0
2009-04-17 05:45:00,4.28884,4.29078,4.28795,4.29012,5250000.0
2009-04-17 06:00:00,4.29244,4.29438,4.29155,4.29372,5250000.0
2009-04-17 06:10:00,4.29206,4.29206,4.28362,4.28652,7130000.0
2009-04-17 06:15:00,4.29311,4.29446,4.28724,4.28914,10130000.0
2009-04-17 06:30:00,4.29264,4.29458,4.28836,4.28836,6000000.0
2009-04-17 06:45:00,4.28991,4.29158,4.28623,4.29081,10510000.0
2009-04-17 07:00:00,4.29049,4.29057,4.28112,4.28518,6750000.0
2009-04-17 07:15:00,4.28802,4.29003,4.28495,4.28877,8640000.0
2009-04-17 07:30:00,4.28162,4.29192,4.28162,4.28937,3750000.0
2009-04-17 07:40:00,4.28526,4.29207,4.28526,4.2886,9750000.0
2009-04-17 07:45:00,4.2869,4.28993,4.2869,4.28993,1500000.0
2009-04-17 07:50:00,4.28906,4.28906,4.28185,4.28185,5250000.0
2009-04-17 07:55:00,4.27865,4.29032,4.27865,4.29032,5630000.0
2009-04-17 08:00:00,4.28922,4.29172,4.28563,4.28849,14630000.0
2009-04-17 08:10:00,4.27769,4.27769,4.27053,4.27238,4520000.0
2009-04-17 08:15:00,4.27877,4.28067,4.27049,4.27912,14260000.0
2009-04-17 08:20:00,4.27692,4.27918,4.26912,4.27918,19880000.0
2009-04-17 08:25:00,4.27784,4.28183,4.26912,4.27755,45030000.0
2009-04-17 08:30:00,4.28233,4.28261,4.27739,4.28096,12000000.0
2009-04-17 08:35:00,4.27709,4.27873,4.26912,4.27817,16500000.0
2009-04-17 08:40:00,4.27874,4.28029,4.26912,4.27769,25500000.0
2009-04-17 08:45:00,4.2809,4.28132,4.27073,4.27533,30390000.0
2009-04-17 08:50:00,4.27093,4.28148,4.26859,4.27761,33390000.0
2009-04-17 08:55:00,4.26614,4.27645,4.25755,4.26662,28520000.0
2009-04-17 09:00:00,4.26709,4.26882,4.24904,4.26182,34140000.0
2009-04-17 09:05:00,4.2609,4.26268,4.24567,4.25587,41260000.0
2009-04-17 09:10:00,4.25641,4.25968,4.24411,4.25519,25900000.0
2009-04-17 09:15:00,4.25597,4.26137,4.24693,4.25322,46540000.0
2009-04-17 09:20:00,4.2596,4.26157,4.24884,4.25889,36770000.0
2009-04-17 09:25:00,4.25465,4.26202,4.24987,4.26127,37150000.0
2009-04-17 09:30:00,4.25647,4.26711,4.2512,4.26292,36020000.0
2009-04-17 09:35:00,4.25825,4.26803,4.2559,4.26803,30400000.0
2009-04-17 09:40:00,4.26902,4.27478,4.26141,4.27283,34520000.0
2009-04-17 09:45:00,4.27541,4.27541,4.26381,4.27437,19130000.0
2009-04-17 09:50:00,4.27339,4.27561,4.26562,4.27441,15010000.0
2009-04-17 09:55:00,4.2738,4.27734,4.26565,4.27109,33400000.0
2009-04-17 10:00:00,4.27156,4.27787,4.26508,4.27579,28880000.0
2009-04-17 10:05:00,4.27833,4.27842,4.26618,4.27842,34170000.0
2009-04-17 10:10:00,4.27569,4.28185,4.26989,4.27588,34540000.0
2009-04-17 10:15:00,4.27857,4.28882,4.27412,4.2818,35670000.0
2009-04-17 10:20:00,4.28936,4.29316,4.27834,4.2828,30030000.0
2009-04-17 10:25:00,4.2877,4.29375,4.27651,4.28785,34900000.0
2009-04-17 10:30:00,4.28525,4.29133,4.2742,4.2836,44660000.0
2009-04-17 10:35:00,4.28344,4.28644,4.27474,4.28441,37520000.0
2009-04-17 10:40:00,4.28176,4.28965,4.27853,4.28247,33420000.0
2009-04-17 10:45:00,4.28017,4.28721,4.27205,4.28277,35660000.0
2009-04-17 10:50:00,4.27927,4.28505,4.27428,4.27983,31900000.0
2009-04-17 10:55:00,4.27654,4.28572,4.27371,4.27995,32650000.0
2009-04-17 11:00:00,4.28246,4.28328,4.26322,4.2766,40130000.0
2009-04-17 11:05:00,4.26822,4.27766,4.26256,4.26911,35640000.0
2009-04-17 11:10:00,4.27347,4.27671,4.26389,4.27416,31150000.0
2009-04-17 11:15:00,4.27074,4.28774,4.26789,4.28774,32280000.0
2009-04-17 11:20:00,4.28756,4.2954,4.27819,4.292,43160000.0
2009-04-17 11:25:00,4.29188,4.29616,4.28386,4.28687,31880000.0
2009-04-17 11:30:00,4.28842,4.30087,4.28574,4.29822,35650000.0
2009-04-17 11:35:00,4.2937,4.30279,4.28818,4.29335,44660000.0
2009-04-17 11:40:00,4.29918,4.30196,4.28785,4.29915,34520000.0
2009-04-17 11:45:00,4.29855,4.32177,4.29194,4.31145,39420000.0
2009-04-17 11:50:00,4.30767,4.31166,4.29995,4.30237,36040000.0
2009-04-17 11:55:00,4.30993,4.30993,4.29497,4.30572,39760000.0
2009-04-17 12:00:00,4.30464,4.30464,4.2939,4.3004,29280000.0
2009-04-17 12:05:00,4.30262,4.30367,4.29116,4.30076,31170000.0
2009-04-17 12:10:00,4.28852,4.30153,4.28705,4.28705,39770000.0
2009-04-17 12:15:00,4.2895,4.2972,4.28453,4.28536,31550000.0
2009-04-17 12:20:00,4.28942,4.29524,4.28018,4.2918,34520000.0
2009-04-17 12:25:00,4.28321,4.29605,4.28224,4.28817,24780000.0
2009-04-17 12:30:00,4.28861,4.30007,4.28314,4.29008,46530000.0
2009-04-17 12:35:00,4.29934,4.30015,4.28649,4.29706,25540000.0
2009-04-17 12:40:00,4.29951,4.29951,4.28704,4.29446,35670000.0
2009-04-17 12:45:00,4.28763,4.29801,4.28397,4.2905,35290000.0
2009-04-17 12:50:00,4.2945,4.29838,4.28914,4.29559,21390000.0
2009-04-17 12:55:00,4.29084,4.29901,4.28417,4.2953,34510000.0
2009-04-17 13:00:00,4.29068,4.29552,4.2828,4.29255,39030000.0
2009-04-17 13:05:00,4.29438,4.29536,4.27738,4.28715,39790000.0
2009-04-17 13:10:00,4.28154,4.29068,4.27451,4.28356,39770000.0
2009-04-17 13:15:00,4.2868,4.29385,4.27864,4.28435,30400000.0
2009-04-17 13:20:00,4.29381,4.29415,4.28183,4.29313,30040000.0
2009-04-17 13:25:00,4.29228,4.29657,4.28537,4.29572,32270000.0
2009-04-17 13:30:00,4.29461,4.29778,4.2851,4.29154,34530000.0
2009-04-17 13:35:00,4.29088,4.29529,4.28225,4.28938,27010000.0
2009-04-17 13:40:00,4.29339,4.29339,4.28342,4.28765,26260000.0
2009-04-17 13:45:00,4.29259,4.2939,4.28145,4.28651,16880000.0
2009-04-17 13:50:00,4.28887,4.2918,4.27711,4.29015,32280000.0
2009-04-17 13:55:00,4.28729,4.29034,4.27722,4.28847,44670000.0
2009-04-17 14:00:00,4.2885,4.29036,4.28054,4.2878,18760000.0
2009-04-17 14:05:00,4.28009,4.28842,4.27741,4.28564,23630000.0
2009-04-17 14:10:00,4.28742,4.28971,4.27853,4.28344,28890000.0
2009-04-17 14:15:00,4.28608,4.28933,4.27908,4.28147,28140000.0
2009-04-17 14:20:00,4.2865,4.2876,4.27294,4.2847,34910000.0
2009-04-17 14:25:00,4.27911,4.28478,4.27138,4.28331,39780000.0
2009-04-17 14:30:00,4.28434,4.28769,4.27074,4.27855,42020000.0
2009-04-17 14:35:00,4.27875,4.28465,4.26878,4.27984,33780000.0
2009-04-17 14:40:00,4.28002,4.2843,4.2736,4.28343,30760000.0
2009-04-17 14:45:00,4.28265,4.28491,4.27216,4.28029,28510000.0
2009-04-17 14:50:00,4.27681,4.2835,4.27232,4.27989,24390000.0
2009-04-17 14:55:00,4.28299,4.28426,4.27212,4.28343,34130000.0
2009-04-17 15:00:00,4.28538,4.28541,4.27348,4.27912,35650000.0
2009-04-17 15:05:00,4.28343,4.28529,4.27244,4.28297,27400000.0
2009-04-17 15:10:00,4.27905,4.28521,4.27508,4.28413,15010000.0
2009-04-17 15:15:00,4.28477,4.28953,4.27519,4.28657,24790000.0
2009-04-17 15:20:00,4.28544,4.28748,4.27372,4.28461,33050000.0
2009-04-17 15:25:00,4.27927,4.2845,4.27138,4.28202,34150000.0
2009-04-17 15:30:00,4.28181,4.28765,4.27289,4.27911,33420000.0
2009-04-17 15:35:00,4.28409,4.28679,4.2714,4.28249,37530000.0
2009-04-17 15:40:00,4.28096,4.28535,4.2716,4.28394,27020000.0
2009-04-17 15:45:00,4.28302,4.28433,4.271,4.28148,30060000.0
2009-04-17 15:50:00,4.27873,4.28539,4.27381,4.28334,29700000.0
2009-04-17 15:55:00,4.28298,4.28571,4.2735,4.28156,27050000.0
2009-04-17 16:00:00,4.28057,4.28759,4.27523,4.28086,31900000.0
2009-04-17 16:05:00,4.28483,4.29174,4.27757,4.28413,36020000.0
2009-04-17 16:10:00,4.28586,4.28858,4.28089,4.28473,26260000.0
2009-04-17 16:15:00,4.28609,4.28863,4.27679,4.2876,34930000.0
2009-04-17 16:20:00,4.28813,4.2899,4.2789,4.28683,29280000.0
2009-04-17 16:25:00,4.28505,4.29139,4.27888,4.28381,35260000.0
2009-04-17 16:30:00,4.28565,4.29932,4.27526,4.29226,40530000.0
2009-04-17 16:35:00,4.29313,4.2989,4.28617,4.29011,39790000.0
2009-04-17 16:40:00,4.29689,4.30001,4.28317,4.29193,48410000.0
2009-04-17 16:45:00,4.28604,4.29611,4.28107,4.29177,41290000.0
2009-04-17 16:50:00,4.2864,4.29191,4.27974,4.2849,36420000.0
2009-04-17 16:55:00,4.29039,4.29796,4.28203,4.29142,37160000.0
2009-04-17 17:00:00,4.29745,4.30008,4.28573,4.29382,42800000.0
2009-04-17 17:05:00,4.29937,4.29937,4.28465,4.2883,29310000.0
2009-04-17 17:10:00,4.29574,4.2959,4.28256,4.28551,37920000.0
2009-04-17 17:15:00,4.28616,4.2989,4.28344,4.29216,41660000.0
2009-04-17 17:20:00,4.29797,4.29888,4.28975,4.29615,28510000.0
2009-04-17 17:25:00,4.29878,4.29907,4.2809,4.28496,34920000.0
2009-04-17 17:30:00,4.28704,4.29299,4.27723,4.2879,39390000.0
2009-04-17 17:35:00,4.29379,4.29757,4.28477,4.29532,21760000.0
2009-04-17 17:40:00,4.29543,4.29686,4.28981,4.29686,18000000.0
2009-04-17 17:45:00,4.29461,4.30069,4.28763,4.29476,28890000.0
2009-04-17 17:50:00,4.29831,4.29947,4.29309,4.29833,12760000.0
2009-04-17 17:55:00,4.29871,4.30781,4.28973,4.2993,28890000.0
2009-04-17 18:00:00,4.29342,4.31288,4.29342,4.30376,27020000.0
2009-04-17 18:05:00,4.3043,4.30695,4.29535,4.30584,25160000.0
2009-04-17 18:10:00,4.30411,4.31341,4.29892,4.30688,24030000.0
2009-04-17 18:15:00,4.31159,4.31377,4.30035,4.30127,28180000.0
2009-04-17 18:20:00,4.30291,4.31112,4.29577,4.30072,31900000.0
2009-04-17 18:25:00,4.31055,4.31533,4.30061,4.30843,29270000.0
2009-04-17 18:30:00,4.30777,4.31172,4.29997,4.30596,34170000.0
2009-04-17 18:35:00,4.30558,4.31099,4.29653,4.30887,22880000.0
2009-04-17 18:40:00,4.30883,4.31208,4.29685,4.30265,15750000.0
2009-04-17 18:45:00,4.29808,4.31335,4.29808,4.30853,26270000.0
2009-04-17 18:50:00,4.30811,4.31307,4.299,4.30814,17290000.0
2009-04-17 18:55:00,4.31135,4.31135,4.30485,4.30485,5640000.0
2009-04-17 19:00:00,4.31356,4.31422,4.30476,4.30758,10900000.0
2009-04-17 19:10:00,4.30433,4.31583,4.30174,4.30174,17640000.0
2009-04-17 19:15:00,4.3088,4.30983,4.29862,4.30944,18010000.0
2009-04-17 19:30:00,4.30734,4.31071,4.29813,4.31071,22510000.0
2009-04-17 19:35:00,4.30193,4.30962,4.30193,4.30866,9390000.0
2009-04-17 19:40:00,4.3044,4.31148,4.29952,4.3069,14270000.0
2009-04-17 19:45:00,4.30721,4.30815,4.29665,4.30738,5630000.0
2009-04-17 19:50:00,4.30713,4.30907,4.29242,4.30616,19160000.0
2009-04-17 20:00:00,4.30636,4.30882,4.30133,4.30244,12380000.0
2009-04-17 20:05:00,4.30842,4.30944,4.29694,4.30622,33760000.0
2009-04-17 20:10:00,4.29739,4.30437,4.29208,4.29556,20290000.0
2009-04-17 20:15:00,4.30684,4.30687,4.30218,4.30544,8260000.0
2009-04-17 20:25:00,4.30553,4.30553,4.29142,4.30021,15390000.0
2009-04-17 20:30:00,4.30389,4.30389,4.28392,4.28875,34900000.0
2009-04-17 20:35:00,4.28998,4.29443,4.28507,4.29443,6760000.0
2009-04-17 20:40:00,4.29431,4.29679,4.29406,4.29535,5250000.0
2009-04-17 20:45:00,4.29534,4.29728,4.29348,4.29524,10500000.0
2009-04-17 20:50:00,4.29475,4.30061,4.2869,4.29267,25520000.0
2009-04-17 20:55:00,4.29152,4.30033,4.28195,4.29559,20650000.0
2009-04-17 21:00:00,4.30187,4.30187,4.28469,4.28938,15380000.0
2009-04-17 21:05:00,4.29415,4.29415,4.28777,4.29267,6000000.0
2009-04-17 21:10:00,4.2931,4.29545,4.28594,4.2941,21760000.0
2009-04-17 21:15:00,4.29444,4.29638,4.29178,4.29178,6750000.0
2009-04-17 21:20:00,4.28957,4.29358,4.28957,4.29229,6000000.0
2009-04-17 21:25:00,4.28847,4.29127,4.28213,4.28609,7140000.0
2009-04-17 21:30:00,4.2896,4.29064,4.27819,4.29064,19880000.0
2009-04-17 21:45:00,4.29185,4.29388,4.28121,4.29095,17250000.0
2009-04-17 21:50:00,4.29717,4.30146,4.29677,4.29884,8250000.0
2009-04-17 22:00:00,4.30054,4.30248,4.29965,4.30182,5250000.0
2009-04-17 22:10:00,4.2975,4.29852,4.29363,4.29729,7130000.0
2009-04-17 22:15:00,4.30186,4.30401,4.29055,4.29164,11630000.0
2009-04-17 22:20:00,4.29639,4.29702,4.28274,4.29062,17630000.0
2009-04-17 22:30:00,4.28974,4.29168,4.28885,4.29102,5250000.0
2009-04-17 22:40:00,4.29711,4.30036,4.297,4.30036,5250000.0
2009-04-17 22:45:00,4.30064,4.30258,4.29975,4.30192,5250000.0
2009-04-19 23:30:00,4.30173,4.30448,4.29895,4.30112,10500000.0
2009-04-19 23:45:00,4.30224,4.30418,4.30135,4.30352,5250000.0
2009-04-20 00:00:00,4.30304,4.30498,4.30215,4.30432,5250000.0
2009-04-20 00:05:00,4.30228,4.30447,4.30174,4.30316,5250000.0
2009-04-20 00:15:00,4.30464,4.30658,4.30375,4.30592,5250000.0
2009-04-20 00:30:00,4.30454,4.30648,4.30365,4.30582,5250000.0
2009-04-20 00:45:00,4.30484,4.30678,4.30395,4.30612,5250000.0
2009-04-20 01:00:00,4.30394,4.30588,4.30305,4.30522,5250000.0
2009-04-20 01:15:00,4.30454,4.30648,4.30365,4.30582,5250000.0
2009-04-20 01:20:00,4.3025,4.30472,4.30209,4.30318,5250000.0
2009-04-20 01:30:00,4.30384,4.30578,4.30295,4.30512,5250000.0
2009-04-20 01:45:00,4.30514,4.30708,4.30425,4.30642,5250000.0
2009-04-20 02:15:00,4.30177,4.30601,4.29612,4.29852,19890000.0
2009-04-20 02:25:00,4.29512,4.30452,4.29512,4.29873,6000000.0
2009-04-20 02:30:00,4.30596,4.30596,4.30146,4.30377,6000000.0
2009-04-20 02:45:00,4.30588,4.30643,4.30124,4.30465,7510000.0
2009-04-20 03:00:00,4.30612,4.30661,4.29488,4.30483,22520000.0
2009-04-20 03:10:00,4.30319,4.3037,4.29504,4.3022,4500000.0
2009-04-20 03:15:00,4.30581,4.30655,4.30406,4.30655,5250000.0
2009-04-20 03:30:00,4.30709,4.30797,4.30417,4.30788,4500000.0
2009-04-20 03:45:00,4.30666,4.30666,4.30216,4.30447,6000000.0
2009-04-20 03:50:00,4.30336,4.30336,4.29722,4.30252,4510000.0
2009-04-20 04:00:00,4.30666,4.30666,4.30216,4.30447,6000000.0
2009-04-20 04:05:00,4.30752,4.308,4.30222,4.308,3760000.0
2009-04-20 04:10:00,4.30244,4.30748,4.30244,4.30277,3010000.0
2009-04-20 04:15:00,4.30606,4.30868,4.30322,4.3075,5250000.0
2009-04-20 04:30:00,4.30866,4.30866,4.30416,4.30647,6000000.0
2009-04-20 04:35:00,4.30763,4.30763,4.30272,4.30496,5630000.0
2009-04-20 04:45:00,4.30741,4.30831,4.29952,4.30831,6000000.0
2009-04-20 05:00:00,4.30926,4.30926,4.30476,4.30707,6000000.0
2009-04-20 05:15:00,4.30636,4.31157,4.29958,4.307,16510000.0
2009-04-20 05:20:00,4.30569,4.30575,4.29415,4.3029,7500000.0
2009-04-20 05:30:00,4.30869,4.30924,4.30368,4.30368,11250000.0
2009-04-20 05:35:00,4.30795,4.30795,4.30499,4.30714,5630000.0
2009-04-20 05:45:00,4.30759,4.30882,4.30393,4.3078,6760000.0
2009-04-20 06:00:00,4.30714,4.30943,4.29808,4.29808,13500000.0
2009-04-20 06:15:00,4.30818,4.30918,4.30383,4.30404,11250000.0
2009-04-20 06:25:00,4.30653,4.30872,4.29962,4.30497,4130000.0
2009-04-20 06:40:00,4.3029,4.30822,4.30288,4.30288,6000000.0
2009-04-20 06:45:00,4.30486,4.30981,4.30025,4.30501,6010000.0
2009-04-20 07:00:00,4.30412,4.30921,4.29952,4.30487,9010000.0
2009-04-20 07:15:00,4.30916,4.30916,4.30466,4.30697,6000000.0
2009-04-20 07:25:00,4.30136,4.30206,4.29756,4.30206,4880000.0
2009-04-20 07:30:00,4.30916,4.30916,4.30466,4.30697,6000000.0
2009-04-20 07:45:00,4.30527,4.30906,4.30456,4.30687,6750000.0
2009-04-20 07:50:00,4.30494,4.3091,4.29933,4.30688,4880000.0
2009-04-20 07:55:00,4.30798,4.30852,4.30289,4.30606,9750000.0
2009-04-20 08:00:00,4.30653,4.30707,4.30547,4.30547,2250000.0
2009-04-20 08:10:00,4.30032,4.31176,4.30032,4.31024,4890000.0
2009-04-20 08:15:00,4.3045,4.30858,4.29667,4.30202,13530000.0
2009-04-20 08:20:00,4.31059,4.33416,4.30513,4.33023,19520000.0
2009-04-20 08:25:00,4.32084,4.34173,4.31707,4.33563,30020000.0
2009-04-20 08:30:00,4.33863,4.34102,4.32276,4.33846,31530000.0
2009-04-20 08:35:00,4.33751,4.34648,4.33294,4.34173,23270000.0
2009-04-20 08:40:00,4.34671,4.35133,4.34,4.34898,35290000.0
2009-04-20 08:45:00,4.33664,4.34505,4.32966,4.33446,28520000.0
2009-04-20 08:50:00,4.34112,4.35239,4.33104,4.34453,31920000.0
2009-04-20 08:55:00,4.34438,4.34962,4.34001,4.34546,27410000.0
2009-04-20 09:00:00,4.34753,4.34951,4.33923,4.34587,32280000.0
2009-04-20 09:05:00,4.34366,4.34991,4.33589,4.34744,28540000.0
2009-04-20 09:10:00,4.34841,4.351,4.33749,4.34128,27380000.0
2009-04-20 09:15:00,4.3471,4.35302,4.33921,4.353,37880000.0
2009-04-20 09:20:00,4.35239,4.35363,4.338,4.34588,37550000.0
2009-04-20 09:25:00,4.34705,4.35179,4.34031,4.34535,31150000.0
2009-04-20 09:30:00,4.34631,4.35188,4.34149,4.34753,28900000.0
2009-04-20 09:35:00,4.34009,4.35013,4.33716,4.34611,28910000.0
2009-04-20 09:40:00,4.34463,4.35423,4.34222,4.3542,29660000.0
2009-04-20 09:45:00,4.3499,4.35829,4.34836,4.35384,31520000.0
2009-04-20 09:50:00,4.35563,4.35563,4.34089,4.35254,25530000.0
2009-04-20 09:55:00,4.35271,4.35929,4.34804,4.35015,27020000.0
2009-04-20 10:00:00,4.35965,4.35965,4.34599,4.35616,35270000.0
2009-04-20 10:05:00,4.35622,4.36616,4.35089,4.36616,29660000.0
2009-04-20 10:10:00,4.36342,4.36544,4.3543,4.35932,37880000.0
2009-04-20 10:15:00,4.36235,4.36602,4.35246,4.35771,24780000.0
2009-04-20 10:20:00,4.35286,4.36181,4.34858,4.35861,36770000.0
2009-04-20 10:25:00,4.35325,4.36013,4.34836,4.35639,31540000.0
2009-04-20 10:30:00,4.35488,4.35703,4.34353,4.35548,37520000.0
2009-04-20 10:35:00,4.35336,4.3554,4.34484,4.35462,34150000.0
2009-04-20 10:40:00,4.34717,4.36038,4.3431,4.35175,40190000.0
2009-04-20 10:45:00,4.35186,4.3587,4.3441,4.35502,39030000.0
2009-04-20 10:50:00,4.34916,4.35898,4.34727,4.35502,38670000.0
2009-04-20 10:55:00,4.35256,4.36019,4.34675,4.36019,43160000.0
2009-04-20 11:00:00,4.35666,4.36333,4.34717,4.36056,37540000.0
2009-04-20 11:05:00,4.35571,4.36894,4.3516,4.36046,43930000.0
2009-04-20 11:10:00,4.36355,4.3668,4.35428,4.35661,40540000.0
2009-04-20 11:15:00,4.36417,4.36816,4.34941,4.3634,48040000.0
2009-04-20 11:20:00,4.35789,4.36884,4.35638,4.36351,40160000.0
2009-04-20 11:25:00,4.3629,4.36839,4.35375,4.36354,40160000.0
2009-04-20 11:30:00,4.36178,4.3759,4.35779,4.36846,33780000.0
2009-04-20 11:35:00,4.37108,4.3761,4.36341,4.37357,28910000.0
2009-04-20 11:40:00,4.3742,4.37493,4.36357,4.37493,36780000.0
2009-04-20 11:45:00,4.37426,4.37627,4.36616,4.37326,33770000.0
2009-04-20 11:50:00,4.37079,4.37726,4.36528,4.3693,35650000.0
2009-04-20 11:55:00,4.37283,4.37678,4.36538,4.3699,31540000.0
2009-04-20 12:00:00,4.37403,4.38134,4.36788,4.37932,31180000.0
2009-04-20 12:05:00,4.37719,4.38336,4.37143,4.37934,32290000.0
2009-04-20 12:10:00,4.38031,4.38072,4.37034,4.37811,31160000.0
2009-04-20 12:15:00,4.3762,4.37776,4.3669,4.37738,36420000.0
2009-04-20 12:20:00,4.3774,4.37753,4.36119,4.36745,35680000.0
2009-04-20 12:25:00,4.36512,4.37263,4.35915,4.36601,34150000.0
2009-04-20 12:30:00,4.36727,4.36956,4.35871,4.36027,34890000.0
2009-04-20 12:35:00,4.36478,4.36495,4.35261,4.36017,34160000.0
2009-04-20 12:40:00,4.36305,4.37155,4.35983,4.37153,34910000.0
2009-04-20 12:45:00,4.37079,4.37763,4.36259,4.36669,32680000.0
2009-04-20 12:50:00,4.37181,4.37387,4.36086,4.36838,27770000.0
2009-04-20 12:55:00,4.36776,4.37487,4.35705,4.36794,35650000.0
2009-04-20 13:00:00,4.36642,4.37211,4.35758,4.3678,45390000.0
2009-04-20 13:05:00,4.36542,4.36958,4.35381,4.35829,30760000.0
2009-04-20 13:10:00,4.36184,4.3671,4.35584,4.36442,28510000.0
2009-04-20 13:15:00,4.36776,4.36786,4.35621,4.36158,31130000.0
2009-04-20 13:20:00,4.36276,4.37397,4.35647,4.36422,34520000.0
2009-04-20 13:25:00,4.36569,4.37133,4.35847,4.36802,40540000.0
2009-04-20 13:30:00,4.36719,4.36829,4.35448,4.3615,39040000.0
2009-04-20 13:35:00,4.36648,4.37227,4.35964,4.36989,34910000.0
2009-04-20 13:40:00,4.36665,4.36932,4.35973,4.36748,15000000.0
2009-04-20 13:45:00,4.36549,4.37103,4.36097,4.36819,12390000.0
2009-04-20 13:50:00,4.36762,4.36979,4.35487,4.36594,30030000.0
2009-04-20 13:55:00,4.36145,4.37597,4.35842,4.37551,30030000.0
2009-04-20 14:00:00,4.37792,4.37799,4.36427,4.36909,43930000.0
2009-04-20 14:05:00,4.37286,4.37286,4.36033,4.36818,28530000.0
2009-04-20 14:10:00,4.36388,4.37282,4.35777,4.3714,37170000.0
2009-04-20 14:15:00,4.36989,4.37341,4.3642,4.36934,34510000.0
2009-04-20 14:20:00,4.37176,4.37335,4.36096,4.36745,43900000.0
2009-04-20 14:25:00,4.36892,4.38175,4.36525,4.37996,43920000.0
2009-04-20 14:30:00,4.38392,4.38673,4.37016,4.37979,31910000.0
2009-04-20 14:35:00,4.3794,4.3822,4.37071,4.38077,31520000.0
2009-04-20 14:40:00,4.37307,4.39161,4.3726,4.38416,30770000.0
2009-04-20 14:45:00,4.38013,4.38868,4.37045,4.3794,37170000.0
2009-04-20 14:50:00,4.37958,4.38445,4.37102,4.38115,39060000.0
2009-04-20 14:55:00,4.37871,4.38197,4.3691,4.37545,39770000.0
2009-04-20 15:00:00,4.38228,4.38559,4.37187,4.38137,39790000.0
2009-04-20 15:05:00,4.38253,4.38601,4.37235,4.37692,35650000.0
2009-04-20 15:10:00,4.37162,4.38211,4.36799,4.36837,36770000.0
2009-04-20 15:15:00,4.37619,4.37873,4.36361,4.37141,35300000.0
2009-04-20 15:20:00,4.37016,4.37016,4.35467,4.36886,31930000.0
2009-04-20 15:25:00,4.35999,4.37487,4.3591,4.36817,43940000.0
2009-04-20 15:30:00,4.36807,4.37424,4.36132,4.37214,39420000.0
2009-04-20 15:35:00,4.37391,4.37615,4.36252,4.36984,34510000.0
2009-04-20 15:40:00,4.36769,4.37815,4.36596,4.36973,32660000.0
2009-04-20 15:45:00,4.36915,4.38277,4.36915,4.37028,39770000.0
2009-04-20 15:50:00,4.38021,4.38871,4.36985,4.38871,32650000.0
2009-04-20 15:55:00,4.38747,4.39582,4.38129,4.39157,28910000.0
2009-04-20 16:00:00,4.39381,4.39443,4.38239,4.394,37910000.0
2009-04-20 16:05:00,4.38647,4.39429,4.37907,4.38066,36030000.0
2009-04-20 16:10:00,4.38305,4.38737,4.37301,4.384,40160000.0
2009-04-20 16:15:00,4.38477,4.38647,4.3721,4.38052,32670000.0
2009-04-20 16:20:00,4.3755,4.38538,4.37085,4.37428,44290000.0
2009-04-20 16:25:00,4.37789,4.3844,4.37282,4.37903,36760000.0
2009-04-20 16:30:00,4.37903,4.39147,4.37694,4.38845,30400000.0
2009-04-20 16:35:00,4.38821,4.39276,4.38044,4.3898,43520000.0
2009-04-20 16:40:00,4.39012,4.39373,4.38462,4.38578,34510000.0
2009-04-20 16:45:00,4.39154,4.39441,4.38091,4.39303,32270000.0
2009-04-20 16:50:00,4.38874,4.3946,4.38087,4.38269,34900000.0
2009-04-20 16:55:00,4.39114,4.3931,4.37852,4.39042,38280000.0
2009-04-20 17:00:00,4.38679,4.39309,4.37778,4.39065,31540000.0
2009-04-20 17:05:00,4.39271,4.39353,4.38114,4.38305,31160000.0
2009-04-20 17:10:00,4.39032,4.39151,4.37537,4.38075,37150000.0
2009-04-20 17:15:00,4.38507,4.39179,4.37595,4.38549,34900000.0
2009-04-20 17:20:00,4.38975,4.38981,4.37957,4.38762,36780000.0
2009-04-20 17:25:00,4.38827,4.39373,4.37756,4.38284,43560000.0
2009-04-20 17:30:00,4.38678,4.38994,4.37748,4.38688,35640000.0
2009-04-20 17:35:00,4.38529,4.39114,4.38054,4.38938,28910000.0
2009-04-20 17:40:00,4.38561,4.39648,4.3796,4.38451,38630000.0
2009-04-20 17:45:00,4.38737,4.39219,4.3789,4.38809,40530000.0
2009-04-20 17:50:00,4.39244,4.39493,4.38099,4.39057,34170000.0
2009-04-20 17:55:00,4.3893,4.39195,4.37918,4.38522,46150000.0
2009-04-20 18:00:00,4.38567,4.39727,4.37973,4.39471,34140000.0
2009-04-20 18:05:00,4.3931,4.39671,4.38452,4.39066,42030000.0
2009-04-20 18:10:00,4.39529,4.3967,4.38368,4.3939,30020000.0
2009-04-20 18:15:00,4.39328,4.40055,4.38673,4.39821,33410000.0
2009-04-20 18:20:00,4.39694,4.40555,4.38979,4.39804,30770000.0
2009-04-20 18:25:00,4.40395,4.40412,4.38995,4.39286,32270000.0
2009-04-20 18:30:00,4.39946,4.40134,4.38884,4.39559,37530000.0
2009-04-20 18:35:00,4.39926,4.39944,4.38639,4.39785,37880000.0
2009-04-20 18:40:00,4.39338,4.4015,4.38855,4.39729,47650000.0
2009-04-20 18:45:00,4.4002,4.40073,4.39,4.39791,16510000.0
2009-04-20 18:50:00,4.39824,4.40174,4.38959,4.39801,40520000.0
2009-04-20 18:55:00,4.39878,4.39878,4.38224,4.39063,34520000.0
2009-04-20 19:00:00,4.39483,4.39725,4.38439,4.39429,22530000.0
2009-04-20 19:05:00,4.39195,4.39816,4.38908,4.39651,10510000.0
2009-04-20 19:10:00,4.39098,4.4024,4.38967,4.4024,24760000.0
2009-04-20 19:15:00,4.40104,4.40104,4.38745,4.39653,14630000.0
2009-04-20 19:20:00,4.39696,4.4006,4.38624,4.39458,33800000.0
2009-04-20 19:25:00,4.39462,4.39803,4.38797,4.39449,17270000.0
2009-04-20 19:30:00,4.39413,4.40588,4.38756,4.40465,43920000.0
2009-04-20 19:35:00,4.40623,4.41201,4.39806,4.41055,23640000.0
2009-04-20 19:40:00,4.4102,4.41428,4.40007,4.40948,33770000.0
2009-04-20 19:45:00,4.40536,4.41144,4.39098,4.39098,26670000.0
2009-04-20 19:50:00,4.39698,4.40268,4.39149,4.39934,33020000.0
2009-04-20 19:55:00,4.40159,4.40214,4.38942,4.39403,33410000.0
2009-04-20 20:00:00,4.39192,4.40061,4.3869,4.39403,34150000.0
2009-04-20 20:05:00,4.39333,4.40337,4.39042,4.40214,25520000.0
2009-04-20 20:10:00,4.40257,4.40335,4.39289,4.4026,23260000.0
2009-04-20 20:15:00,4.40393,4.40393,4.39261,4.39962,17280000.0
2009-04-20 20:20:00,4.39894,4.40374,4.39088,4.40119,37920000.0
2009-04-20 20:25:00,4.3968,4.4058,4.38807,4.39451,28160000.0
2009-04-20 20:30:00,4.40483,4.40483,4.39306,4.40287,12760000.0
2009-04-20 20:35:00,4.40338,4.40391,4.39658,4.4035,14630000.0
2009-04-20 20:40:00,4.40316,4.40754,4.39576,4.40591,22140000.0
2009-04-20 20:45:00,4.39683,4.40743,4.39678,4.40306,12070000.0
2009-04-20 20:50:00,4.40704,4.41307,4.40053,4.40946,16140000.0
2009-04-20 20:55:00,4.40969,4.41391,4.40207,4.411,29280000.0
2009-04-20 21:00:00,4.40887,4.41459,4.40032,4.40759,22930000.0
2009-04-20 21:05:00,4.41121,4.41448,4.40466,4.40846,3770000.0
2009-04-20 21:10:00,4.41386,4.41386,4.40153,4.41004,31920000.0
2009-04-20 21:15:00,4.40262,4.41292,4.40262,4.41231,6010000.0
2009-04-20 21:20:00,4.41316,4.41316,4.40182,4.41171,12750000.0
2009-04-20 21:25:00,4.40972,4.41232,4.40441,4.41232,11250000.0
2009-04-20 21:30:00,4.41289,4.41487,4.40902,4.41211,10130000.0
2009-04-20 21:35:00,4.41258,4.41412,4.40317,4.41412,9760000.0
2009-04-20 21:40:00,4.40964,4.41496,4.40774,4.41361,10130000.0
2009-04-20 21:45:00,4.41534,4.41674,4.40312,4.40816,33760000.0
2009-04-20 21:50:00,4.40852,4.41499,4.40119,4.40814,28880000.0
2009-04-20 21:55:00,4.41041,4.41522,4.40607,4.40607,12750000.0
2009-04-20 22:00:00,4.41487,4.41547,4.40794,4.40829,13880000.0
2009-04-20 22:05:00,4.41149,4.41231,4.40382,4.41043,6000000.0
2009-04-20 22:15:00,4.41474,4.41474,4.4035,4.40896,16520000.0
2009-04-20 22:20:00,4.40937,4.41361,4.40937,4.41361,3750000.0
2009-04-20 22:25:00,4.40833,4.41362,4.40422,4.41202,6750000.0
2009-04-20 22:30:00,4.41392,4.41531,4.40318,4.41329,21000000.0
2009-04-20 22:40:00,4.41231,4.41488,4.4069,4.41117,28500000.0
2009-04-20 22:45:00,4.41496,4.41496,4.41046,4.41277,6000000.0
2009-04-20 22:50:00,4.41167,4.41336,4.40886,4.41042,13500000.0
2009-04-20 22:55:00,4.41283,4.41308,4.40883,4.411,6000000.0
2009-04-20 23:00:00,4.40422,4.41366,4.40422,4.41002,11250000.0
2009-04-20 23:05:00,4.41236,4.41321,4.40786,4.41092,25500000.0
2009-04-20 23:15:00,4.41076,4.41386,4.40392,4.41061,19130000.0
2009-04-20 23:25:00,4.41297,4.41297,4.40809,4.41021,6000000.0
2009-04-20 23:30:00,4.41446,4.41446,4.40222,4.40821,14630000.0
2009-04-20 23:35:00,4.41072,4.41226,4.40125,4.40334,13130000.0
2009-04-20 23:40:00,4.41286,4.41332,4.40312,4.41252,16510000.0
2009-04-20 23:45:00,4.41235,4.41406,4.40462,4.41406,6020000.0
2009-04-20 23:55:00,4.41275,4.41275,4.40254,4.41102,11640000.0
2009-04-21 00:00:00,4.41422,4.41422,4.40888,4.41415,5250000.0
2009-04-21 00:15:00,4.41285,4.41285,4.40326,4.40326,3770000.0
2009-04-21 00:30:00,4.40012,4.40959,4.40012,4.40884,5250000.0
2009-04-21 00:35:00,4.4117,4.41568,4.40606,4.41453,15750000.0
2009-04-21 00:45:00,4.41157,4.41536,4.40592,4.41302,9770000.0
2009-04-21 00:55:00,4.4135,4.41422,4.40424,4.40673,13500000.0
2009-04-21 01:00:00,4.41542,4.41542,4.41008,4.41399,6000000.0
2009-04-21 01:10:00,4.41257,4.4138,4.41257,4.4138,1130000.0
2009-04-21 01:15:00,4.41084,4.41084,4.41058,4.41058,1500000.0
2009-04-21 01:30:00,4.41167,4.41626,4.40922,4.41542,6000000.0
2009-04-21 01:40:00,4.4116,4.41549,4.40858,4.41377,6750000.0
2009-04-21 01:45:00,4.41502,4.41568,4.41285,4.41374,5250000.0
2009-04-21 02:15:00,4.41167,4.41591,4.40602,4.40842,21000000.0
2009-04-21 02:25:00,4.40661,4.41421,4.40462,4.40918,18390000.0
2009-04-21 02:30:00,4.41146,4.41146,4.40696,4.40927,6000000.0
2009-04-21 02:35:00,4.40511,4.40923,4.40459,4.40803,9010000.0
2009-04-21 02:45:00,4.40958,4.40958,4.40403,4.40647,14250000.0
2009-04-21 03:00:00,4.40942,4.40991,4.39818,4.40813,21780000.0
2009-04-21 03:05:00,4.40696,4.40883,4.40696,4.40712,4880000.0
2009-04-21 03:10:00,4.40806,4.40806,4.40315,4.40585,4520000.0
2009-04-21 03:15:00,4.40911,4.40994,4.40022,4.40829,22140000.0
2009-04-21 03:20:00,4.4086,4.41127,4.40472,4.40472,7140000.0
2009-04-21 03:25:00,4.4053,4.40994,4.40293,4.40835,8630000.0
2009-04-21 03:30:00,4.40899,4.40987,4.40607,4.40977,3760000.0
2009-04-21 03:35:00,4.40805,4.40809,4.39746,4.40616,16890000.0
2009-04-21 03:45:00,4.40916,4.40916,4.40466,4.40697,6000000.0
2009-04-21 03:55:00,4.40699,4.40866,4.39842,4.4068,11630000.0
2009-04-21 04:00:00,4.40976,4.40976,4.40526,4.40757,6000000.0
2009-04-21 04:15:00,4.40666,4.40928,4.40382,4.4081,5250000.0
2009-04-21 04:25:00,4.4072,4.40819,4.40335,4.40819,4880000.0
2009-04-21 04:30:00,4.40966,4.40966,4.40516,4.40747,6000000.0
2009-04-21 04:40:00,4.40873,4.40949,4.40126,4.40752,10890000.0
2009-04-21 04:45:00,4.40681,4.40771,4.39892,4.40771,5630000.0
2009-04-21 05:00:00,4.40856,4.40856,4.40406,4.40637,6000000.0
2009-04-21 05:10:00,4.40675,4.4083,4.39815,4.40466,12400000.0
2009-04-21 05:15:00,4.40471,4.40945,4.39785,4.4071,37890000.0
2009-04-21 05:20:00,4.40936,4.41222,4.40019,4.40837,15380000.0
2009-04-21 05:25:00,4.40546,4.41239,4.40492,4.40877,7500000.0
2009-04-21 05:30:00,4.41009,4.41064,4.40508,4.40721,14250000.0
2009-04-21 05:40:00,4.40467,4.41013,4.39748,4.40806,20260000.0
2009-04-21 05:45:00,4.40816,4.4121,4.39917,4.4121,30030000.0
2009-04-21 05:50:00,4.41193,4.41361,4.40336,4.41109,15030000.0
2009-04-21 05:55:00,4.41294,4.41294,4.40183,4.41001,6020000.0
2009-04-21 06:00:00,4.41072,4.41414,4.40048,4.4083,18760000.0
2009-04-21 06:10:00,4.40791,4.41443,4.40516,4.41165,18380000.0
2009-04-21 06:15:00,4.41208,4.41308,4.40773,4.40794,11250000.0
2009-04-21 06:30:00,4.40982,4.41346,4.40218,4.40833,19540000.0
2009-04-21 06:45:00,4.40926,4.41494,4.40179,4.41081,34140000.0
2009-04-21 06:50:00,4.41152,4.41199,4.39853,4.40782,34520000.0
2009-04-21 06:55:00,4.40973,4.41513,4.39572,4.40859,25520000.0
2009-04-21 07:00:00,4.40722,4.41231,4.40262,4.40409,19140000.0
2009-04-21 07:05:00,4.39935,4.40895,4.39465,4.40023,22510000.0
2009-04-21 07:10:00,4.40555,4.4085,4.39655,4.40298,24760000.0
2009-04-21 07:15:00,4.40436,4.40509,4.39216,4.4026,28170000.0
2009-04-21 07:20:00,4.40041,4.40588,4.39734,4.40031,17650000.0
2009-04-21 07:25:00,4.39981,4.40479,4.39981,4.40294,4900000.0
2009-04-21 07:30:00,4.40536,4.40612,4.39235,4.40328,20260000.0
2009-04-21 07:45:00,4.40146,4.40641,4.39495,4.39916,15390000.0
2009-04-21 07:50:00,4.40283,4.40353,4.39322,4.4016,16510000.0
2009-04-21 07:55:00,4.40123,4.4035,4.40099,4.40099,2640000.0
2009-04-21 08:00:00,4.40329,4.40976,4.39686,4.40572,27760000.0
2009-04-21 08:05:00,4.39691,4.40544,4.39691,4.40277,6750000.0
2009-04-21 08:10:00,4.40741,4.40904,4.39691,4.40069,25170000.0
2009-04-21 08:15:00,4.40267,4.40717,4.39177,4.40317,18410000.0
2009-04-21 08:20:00,4.40268,4.40456,4.39152,4.39947,29260000.0
2009-04-21 08:25:00,4.40213,4.40387,4.3918,4.40145,26630000.0
2009-04-21 08:30:00,4.40462,4.40984,4.39187,4.40824,31130000.0
2009-04-21 08:35:00,4.40285,4.41819,4.40066,4.41307,20270000.0
2009-04-21 08:40:00,4.42227,4.42294,4.40668,4.41554,37150000.0
2009-04-21 08:45:00,4.40811,4.41863,4.40205,4.40829,29260000.0
2009-04-21 08:50:00,4.4146,4.41891,4.40372,4.41358,33400000.0
2009-04-21 08:55:00,4.41176,4.42868,4.41044,4.42792,28520000.0
2009-04-21 09:00:00,4.42984,4.45056,4.41878,4.44303,33770000.0
2009-04-21 09:05:00,4.44089,4.44877,4.43225,4.44008,29280000.0
2009-04-21 09:10:00,4.44159,4.4519,4.43037,4.44165,27790000.0
2009-04-21 09:15:00,4.44496,4.45288,4.43837,4.44759,27040000.0
2009-04-21 09:20:00,4.44476,4.44715,4.42868,4.43318,38660000.0
2009-04-21 09:25:00,4.4313,4.44002,4.42398,4.43011,32640000.0
2009-04-21 09:30:00,4.43369,4.43919,4.42196,4.43502,29640000.0
2009-04-21 09:35:00,4.43189,4.4385,4.42558,4.43091,30060000.0
2009-04-21 09:40:00,4.43433,4.43526,4.42419,4.43002,34150000.0
2009-04-21 09:45:00,4.42993,4.43146,4.41858,4.42462,30400000.0
2009-04-21 09:50:00,4.42707,4.42801,4.41778,4.42727,25910000.0
2009-04-21 09:55:00,4.42216,4.4314,4.41787,4.42116,31890000.0
2009-04-21 10:00:00,4.43123,4.43147,4.42049,4.43091,30070000.0
2009-04-21 10:05:00,4.43018,4.43658,4.42089,4.43658,30030000.0
2009-04-21 10:10:00,4.43642,4.43642,4.42442,4.4277,37140000.0
2009-04-21 10:15:00,4.43418,4.4351,4.42461,4.42916,31890000.0
2009-04-21 10:20:00,4.42838,4.43478,4.42287,4.43362,38260000.0
2009-04-21 10:25:00,4.428,4.43651,4.421,4.43046,36040000.0
2009-04-21 10:30:00,4.43056,4.43263,4.41899,4.43014,36400000.0
2009-04-21 10:35:00,4.42861,4.43157,4.41644,4.42093,34140000.0
2009-04-21 10:40:00,4.41433,4.42329,4.4118,4.4156,43150000.0
2009-04-21 10:45:00,4.41799,4.42373,4.40897,4.41871,37920000.0
2009-04-21 10:50:00,4.41358,4.43168,4.41194,4.42955,38670000.0
2009-04-21 10:55:00,4.42391,4.42771,4.41391,4.42548,43530000.0
2009-04-21 11:00:00,4.42046,4.42433,4.40747,4.41236,37900000.0
2009-04-21 11:05:00,4.40819,4.41352,4.39917,4.40755,45020000.0
2009-04-21 11:10:00,4.40969,4.41595,4.40239,4.40368,42400000.0
2009-04-21 11:15:00,4.41379,4.41759,4.39911,4.41581,46560000.0
2009-04-21 11:20:00,4.40809,4.41905,4.40614,4.41421,41640000.0
2009-04-21 11:25:00,4.41732,4.42272,4.40794,4.41903,39040000.0
2009-04-21 11:30:00,4.41699,4.42466,4.41407,4.4153,33040000.0
2009-04-21 11:35:00,4.41893,4.42014,4.40446,4.41332,30780000.0
2009-04-21 11:40:00,4.41452,4.41683,4.40549,4.41394,36040000.0
2009-04-21 11:45:00,4.41279,4.41648,4.40479,4.41242,33770000.0
2009-04-21 11:50:00,4.41131,4.41702,4.40382,4.41076,34530000.0
2009-04-21 11:55:00,4.41217,4.41652,4.40541,4.40917,30050000.0
2009-04-21 12:00:00,4.41392,4.41757,4.40435,4.41672,34910000.0
2009-04-21 12:05:00,4.41584,4.41809,4.40164,4.40572,32660000.0
2009-04-21 12:10:00,4.41088,4.4128,4.40259,4.41245,35270000.0
2009-04-21 12:15:00,4.41035,4.41163,4.39984,4.40734,36780000.0
2009-04-21 12:20:00,4.40903,4.40944,4.39561,4.40312,38640000.0
2009-04-21 12:25:00,4.40136,4.41074,4.3995,4.40665,32670000.0
2009-04-21 12:30:00,4.41022,4.41022,4.3989,4.40327,34890000.0
2009-04-21 12:35:00,4.40191,4.40547,4.39048,4.39846,31890000.0
2009-04-21 12:40:00,4.40045,4.40526,4.38553,4.39519,36390000.0
2009-04-21 12:45:00,4.39487,4.3995,4.3861,4.39262,34890000.0
2009-04-21 12:50:00,4.39774,4.40866,4.39315,4.40672,33760000.0
2009-04-21 12:55:00,4.40336,4.41022,4.39529,4.40738,34540000.0
2009-04-21 13:00:00,4.40666,4.41212,4.39699,4.40859,45390000.0
2009-04-21 13:05:00,4.40752,4.41585,4.4013,4.40622,36400000.0
2009-04-21 13:10:00,4.40932,4.41297,4.4018,4.40908,33020000.0
2009-04-21 13:15:00,4.41355,4.41355,4.40356,4.4093,13130000.0
2009-04-21 13:20:00,4.40869,4.41638,4.40198,4.4097,33780000.0
2009-04-21 13:25:00,4.4114,4.41238,4.39209,4.4067,42400000.0
2009-04-21 13:30:00,4.40648,4.40983,4.39435,4.40222,39040000.0
2009-04-21 13:35:00,4.40987,4.41565,4.40238,4.41028,34540000.0
2009-04-21 13:40:00,4.41095,4.41195,4.39999,4.40416,32640000.0
2009-04-21 13:45:00,4.40676,4.41466,4.40025,4.40847,34520000.0
2009-04-21 13:50:00,4.40731,4.4169,4.40275,4.41289,37510000.0
2009-04-21 13:55:00,4.41,4.41781,4.40521,4.4117,29660000.0
2009-04-21 14:00:00,4.41448,4.41448,4.40226,4.40904,45780000.0
2009-04-21 14:05:00,4.41116,4.41416,4.40228,4.41252,35670000.0
2009-04-21 14:10:00,4.41012,4.41661,4.4053,4.41328,37170000.0
2009-04-21 14:15:00,4.4122,4.41696,4.4005,4.4082,34140000.0
2009-04-21 14:20:00,4.41129,4.41782,4.40313,4.41025,44270000.0
2009-04-21 14:25:00,4.40816,4.41187,4.39822,4.40559,46520000.0
2009-04-21 14:30:00,4.4115,4.41185,4.40038,4.40738,31900000.0
2009-04-21 14:35:00,4.40993,4.41115,4.39879,4.40888,31890000.0
2009-04-21 14:40:00,4.40007,4.40889,4.39635,4.40173,31510000.0
2009-04-21 14:45:00,4.3991,4.40777,4.39261,4.40144,38650000.0
2009-04-21 14:50:00,4.40531,4.40531,4.39379,4.40443,40900000.0
2009-04-21 14:55:00,4.40155,4.40497,4.39029,4.39786,39770000.0
2009-04-21 15:00:00,4.40372,4.4038,4.38858,4.39576,39380000.0
2009-04-21 15:05:00,4.4005,4.40357,4.39124,4.39994,36020000.0
2009-04-21 15:10:00,4.39349,4.40934,4.39349,4.39604,36770000.0
2009-04-21 15:15:00,4.40439,4.40834,4.39622,4.40693,36040000.0
2009-04-21 15:20:00,4.40641,4.41114,4.39918,4.41039,35260000.0
2009-04-21 15:25:00,4.40046,4.41206,4.39904,4.40538,46900000.0
2009-04-21 15:30:00,4.40726,4.41444,4.39819,4.40548,39780000.0
2009-04-21 15:35:00,4.40376,4.40688,4.39219,4.39756,33400000.0
2009-04-21 15:40:00,4.3943,4.4037,4.38776,4.39297,33770000.0
2009-04-21 15:45:00,4.39117,4.40383,4.38939,4.39025,39030000.0
2009-04-21 15:50:00,4.40051,4.40058,4.38825,4.39858,32660000.0
2009-04-21 15:55:00,4.39651,4.39903,4.38898,4.39589,28920000.0
2009-04-21 16:00:00,4.39671,4.40069,4.38706,4.40069,39020000.0
2009-04-21 16:05:00,4.39388,4.40985,4.39388,4.40205,37140000.0
2009-04-21 16:10:00,4.40578,4.40906,4.39792,4.40764,40900000.0
2009-04-21 16:15:00,4.40832,4.40985,4.39668,4.40513,34520000.0
2009-04-21 16:20:00,4.40174,4.41454,4.3987,4.40495,45780000.0
2009-04-21 16:25:00,4.41019,4.41864,4.40509,4.41345,34540000.0
2009-04-21 16:30:00,4.4161,4.42241,4.41315,4.41956,30770000.0
2009-04-21 16:35:00,4.42115,4.42482,4.41104,4.42081,43160000.0
2009-04-21 16:40:00,4.41995,4.42047,4.41238,4.41238,33770000.0
2009-04-21 16:45:00,4.41944,4.42085,4.40951,4.41625,30780000.0
2009-04-21 16:50:00,4.41115,4.4159,4.40096,4.40096,34900000.0
2009-04-21 16:55:00,4.40951,4.41306,4.3971,4.40751,40500000.0
2009-04-21 17:00:00,4.40611,4.40611,4.37609,4.38155,32650000.0
2009-04-21 17:05:00,4.38291,4.38573,4.36478,4.36478,31530000.0
2009-04-21 17:10:00,4.37055,4.37428,4.36112,4.36876,36030000.0
2009-04-21 17:15:00,4.37289,4.38528,4.35771,4.38528,33790000.0
2009-04-21 17:20:00,4.38735,4.38735,4.37004,4.3823,37900000.0
2009-04-21 17:25:00,4.37717,4.39086,4.37473,4.38288,44660000.0
2009-04-21 17:30:00,4.38789,4.38789,4.37594,4.3855,35270000.0
2009-04-21 17:35:00,4.38134,4.39245,4.38134,4.39082,18400000.0
2009-04-21 17:40:00,4.38383,4.39396,4.3792,4.38451,36780000.0
2009-04-21 17:45:00,4.38506,4.38757,4.37132,4.37706,37570000.0
2009-04-21 17:50:00,4.3785,4.38182,4.36978,4.38117,34910000.0
2009-04-21 17:55:00,4.37964,4.3805,4.36586,4.37588,43930000.0
2009-04-21 18:00:00,4.37617,4.38088,4.36467,4.37826,31530000.0
2009-04-21 18:05:00,4.37799,4.37799,4.36432,4.36895,39810000.0
2009-04-21 18:10:00,4.37442,4.38107,4.36413,4.38107,29650000.0
2009-04-21 18:15:00,4.38145,4.3815,4.3628,4.3729,34520000.0
2009-04-21 18:20:00,4.37317,4.37352,4.36312,4.36616,24400000.0
2009-04-21 18:25:00,4.36341,4.37423,4.3587,4.36349,16920000.0
2009-04-21 18:30:00,4.36857,4.37483,4.36307,4.36307,9380000.0
2009-04-21 18:35:00,4.37134,4.37134,4.36257,4.36651,5250000.0
2009-04-21 18:40:00,4.37196,4.3737,4.35934,4.37209,31540000.0
2009-04-21 18:45:00,4.37288,4.3744,4.35469,4.36465,28130000.0
2009-04-21 18:50:00,4.36359,4.37097,4.35359,4.3693,42000000.0
2009-04-21 18:55:00,4.36869,4.37534,4.36034,4.36958,20630000.0
2009-04-21 19:00:00,4.37151,4.37217,4.36087,4.37026,25890000.0
2009-04-21 19:10:00,4.36381,4.37024,4.35713,4.37024,22500000.0
2009-04-21 19:15:00,4.37162,4.37277,4.35771,4.36634,18000000.0
2009-04-21 19:20:00,4.36887,4.36922,4.35883,4.36608,21010000.0
2009-04-21 19:25:00,4.36462,4.37131,4.36142,4.37131,19150000.0
2009-04-21 19:30:00,4.36756,4.37228,4.35739,4.36541,46880000.0
2009-04-21 19:40:00,4.36811,4.36837,4.3575,4.3575,14260000.0
2009-04-21 19:45:00,4.36483,4.36974,4.35945,4.35999,23260000.0
2009-04-21 19:50:00,4.36628,4.36708,4.36628,4.36708,1500000.0
2009-04-21 19:55:00,4.36283,4.37394,4.35822,4.36735,20260000.0
2009-04-21 20:00:00,4.36807,4.37352,4.36807,4.37182,10130000.0
2009-04-21 20:05:00,4.36456,4.3757,4.36456,4.37069,5250000.0
2009-04-21 20:10:00,4.37166,4.37345,4.36486,4.36856,16130000.0
2009-04-21 20:15:00,4.37396,4.37396,4.36547,4.36955,12020000.0
2009-04-21 20:20:00,4.37261,4.37305,4.36594,4.372,10510000.0
2009-04-21 20:25:00,4.37027,4.37282,4.36252,4.36252,3750000.0
2009-04-21 20:30:00,4.37309,4.37531,4.36352,4.36932,7890000.0
2009-04-21 20:35:00,4.36947,4.37352,4.3636,4.37074,12000000.0
2009-04-21 20:40:00,4.36608,4.37226,4.36608,4.36941,13500000.0
2009-04-21 20:45:00,4.37452,4.37452,4.37269,4.37269,1500000.0
2009-04-21 20:50:00,4.37263,4.37462,4.36737,4.3742,13130000.0
2009-04-21 21:00:00,4.37116,4.37695,4.36512,4.37452,11260000.0
2009-04-21 21:10:00,4.36857,4.37408,4.36482,4.37231,18760000.0
2009-04-21 21:15:00,4.36673,4.37878,4.36633,4.36819,11260000.0
2009-04-21 21:20:00,4.36728,4.37262,4.36728,4.37115,10130000.0
2009-04-21 21:25:00,4.36943,4.37424,4.36467,4.37227,33020000.0
2009-04-21 21:30:00,4.37359,4.37557,4.35997,4.36878,16900000.0
2009-04-21 21:35:00,4.37373,4.37407,4.36605,4.37334,5630000.0
2009-04-21 21:40:00,4.3737,4.37433,4.37351,4.37351,5250000.0
2009-04-21 21:45:00,4.37514,4.37594,4.36642,4.36845,6380000.0
2009-04-21 22:00:00,4.37557,4.37617,4.37054,4.37507,11640000.0
2009-04-21 22:05:00,4.37274,4.38459,4.3644,4.38356,17250000.0
2009-04-21 22:15:00,4.38646,4.38646,4.37252,4.38129,14250000.0
2009-04-21 22:30:00,4.38522,4.39033,4.37553,4.37878,27020000.0
2009-04-21 22:40:00,4.38453,4.38456,4.37898,4.38371,11250000.0
2009-04-21 22:45:00,4.38616,4.38616,4.37996,4.38227,12000000.0
2009-04-21 22:55:00,4.38708,4.38708,4.37555,4.37584,14280000.0
2009-04-21 23:00:00,4.38062,4.39006,4.38062,4.38642,11250000.0
2009-04-21 23:05:00,4.38315,4.38527,4.38121,4.38413,7130000.0
2009-04-21 23:10:00,4.3871,4.3871,4.37751,4.3867,6000000.0
2009-04-21 23:15:00,4.38866,4.38866,4.38416,4.38647,6000000.0
2009-04-21 23:30:00,4.38731,4.38786,4.37495,4.37701,19880000.0
2009-04-21 23:45:00,4.38456,4.38568,4.37453,4.38018,10900000.0
2009-04-21 23:50:00,4.3803,4.38452,4.37492,4.38452,4890000.0
2009-04-21 23:55:00,4.38694,4.38722,4.37605,4.38432,11640000.0
2009-04-22 00:00:00,4.38211,4.38898,4.38086,4.38319,10510000.0
2009-04-22 00:15:00,4.38748,4.38748,4.37649,4.3848,11650000.0
2009-04-22 00:30:00,4.37802,4.38749,4.37802,4.38674,4880000.0
2009-04-22 00:45:00,4.38423,4.38768,4.37892,4.38386,10140000.0
2009-04-22 01:00:00,4.38782,4.38782,4.38248,4.38639,6000000.0
2009-04-22 01:15:00,4.38184,4.38728,4.37528,4.38355,19130000.0
2009-04-22 01:20:00,4.37653,4.38942,4.37653,4.37833,17250000.0
2009-04-22 01:25:00,4.37678,4.38973,4.37678,4.38392,11630000.0
2009-04-22 01:30:00,4.38277,4.38736,4.38032,4.38652,6000000.0
2009-04-22 01:35:00,4.3789,4.3867,4.3789,4.38138,5630000.0
2009-04-22 01:45:00,4.38581,4.38581,4.37586,4.385,11250000.0
2009-04-22 02:00:00,4.3837,4.3866,4.37382,4.37642,13130000.0
2009-04-22 02:15:00,4.38307,4.38731,4.37742,4.37982,21000000.0
2009-04-22 02:25:00,4.38386,4.38599,4.38386,4.38403,3750000.0
2009-04-22 02:30:00,4.38746,4.38746,4.38296,4.38527,6000000.0
2009-04-22 02:45:00,4.38608,4.38663,4.38144,4.38485,8250000.0
2009-04-22 02:50:00,4.38078,4.38731,4.3712,4.37905,22130000.0
2009-04-22 02:55:00,4.38045,4.38561,4.3755,4.3783,15760000.0
2009-04-22 03:00:00,4.38662,4.38711,4.37538,4.38533,22520000.0
2009-04-22 03:05:00,4.38397,4.38527,4.37511,4.38325,6770000.0
2009-04-22 03:10:00,4.38384,4.38384,4.37945,4.37945,1500000.0
2009-04-22 03:15:00,4.38521,4.38595,4.38346,4.38595,5250000.0
2009-04-22 03:25:00,4.38387,4.38442,4.37971,4.38442,4500000.0
2009-04-22 03:30:00,4.38569,4.38657,4.38277,4.38647,4500000.0
2009-04-22 03:45:00,4.38626,4.38626,4.38176,4.38407,6000000.0
2009-04-22 03:55:00,4.38319,4.38606,4.37432,4.3827,10540000.0
2009-04-22 04:00:00,4.38642,4.38642,4.38642,4.38642,750000.0
2009-04-22 04:05:00,4.38028,4.38673,4.38028,4.38593,6770000.0
2009-04-22 04:10:00,4.38029,4.38527,4.38029,4.38039,3010000.0
2009-04-22 04:15:00,4.38326,4.38588,4.38042,4.3847,5250000.0
2009-04-22 04:30:00,4.38636,4.38636,4.38186,4.38417,6000000.0
2009-04-22 04:45:00,4.38451,4.38541,4.37662,4.38541,5260000.0
2009-04-22 05:00:00,4.38626,4.38626,4.38176,4.38451,7500000.0
2009-04-22 05:15:00,4.38217,4.38641,4.37652,4.38463,15400000.0
2009-04-22 05:30:00,4.38569,4.38624,4.38068,4.38068,11250000.0
2009-04-22 05:45:00,4.38479,4.38602,4.38113,4.385,7130000.0
2009-04-22 06:00:00,4.38264,4.38284,4.37109,4.37109,13500000.0
2009-04-22 06:05:00,4.38456,4.38456,4.38006,4.38237,6000000.0
2009-04-22 06:15:00,4.38508,4.38608,4.38073,4.38094,11250000.0
2009-04-22 06:30:00,4.38302,4.38666,4.37538,4.38154,10130000.0
2009-04-22 06:35:00,4.38503,4.38503,4.37468,4.38285,8250000.0
2009-04-22 06:40:00,4.38448,4.38448,4.37594,4.38036,5260000.0
2009-04-22 06:45:00,4.38135,4.38538,4.37396,4.37775,14260000.0
2009-04-22 07:00:00,4.38132,4.38641,4.37672,4.38207,9750000.0
2009-04-22 07:05:00,4.38604,4.38729,4.37594,4.38083,17270000.0
2009-04-22 07:15:00,4.38736,4.38736,4.38286,4.38517,6000000.0
2009-04-22 07:25:00,4.38493,4.38493,4.37383,4.37757,7500000.0
2009-04-22 07:30:00,4.38686,4.38686,4.38236,4.38467,6000000.0
2009-04-22 07:40:00,4.38344,4.38463,4.37578,4.3821,24780000.0
2009-04-22 07:45:00,4.38334,4.38334,4.37082,4.376,8250000.0
2009-04-22 07:50:00,4.38266,4.38876,4.37142,4.37892,28900000.0
2009-04-22 07:55:00,4.38188,4.38188,4.37701,4.37919,6000000.0
2009-04-22 08:00:00,4.3786,4.38318,4.37588,4.37779,15410000.0
2009-04-22 08:05:00,4.38114,4.38306,4.37674,4.38087,12000000.0
2009-04-22 08:10:00,4.38117,4.39073,4.37508,4.37881,34560000.0
2009-04-22 08:15:00,4.38616,4.39119,4.38112,4.38909,18020000.0
2009-04-22 08:20:00,4.38974,4.38974,4.37782,4.3837,27760000.0
2009-04-22 08:25:00,4.38899,4.39181,4.37896,4.3841,16510000.0
2009-04-22 08:30:00,4.38854,4.38916,4.37484,4.38725,31890000.0
2009-04-22 08:35:00,4.38522,4.38936,4.37787,4.38092,18760000.0
2009-04-22 08:40:00,4.38917,4.39437,4.38192,4.39398,31900000.0
2009-04-22 08:45:00,4.38364,4.39751,4.38346,4.38954,29630000.0
2009-04-22 08:50:00,4.39603,4.40248,4.38618,4.39132,34880000.0
2009-04-22 08:55:00,4.39566,4.40128,4.39312,4.39977,28890000.0
2009-04-22 09:00:00,4.40254,4.40254,4.39172,4.3981,33390000.0
2009-04-22 09:05:00,4.39666,4.41113,4.38993,4.40909,33760000.0
2009-04-22 09:10:00,4.40058,4.40926,4.39749,4.3983,26640000.0
2009-04-22 09:15:00,4.40412,4.41333,4.39565,4.41163,26280000.0
2009-04-22 09:20:00,4.40896,4.41107,4.39752,4.40332,37930000.0
2009-04-22 09:25:00,4.40288,4.41066,4.39219,4.40046,31140000.0
2009-04-22 09:30:00,4.40186,4.40654,4.39412,4.40606,29650000.0
2009-04-22 09:35:00,4.40593,4.41273,4.39841,4.40349,29640000.0
2009-04-22 09:40:00,4.40332,4.40716,4.39684,4.40578,35260000.0
2009-04-22 09:45:00,4.40276,4.40844,4.39451,4.40069,30760000.0
2009-04-22 09:50:00,4.4025,4.40278,4.39225,4.39935,28880000.0
2009-04-22 09:55:00,4.3989,4.39959,4.38954,4.39099,31140000.0
2009-04-22 10:00:00,4.39957,4.40309,4.39095,4.3998,32280000.0
2009-04-22 10:05:00,4.40082,4.40283,4.38965,4.40104,28920000.0
2009-04-22 10:10:00,4.40112,4.40208,4.39074,4.39563,35660000.0
2009-04-22 10:15:00,4.40172,4.4043,4.38802,4.39455,32660000.0
2009-04-22 10:20:00,4.39379,4.40768,4.39379,4.40061,35660000.0
2009-04-22 10:25:00,4.40117,4.4127,4.39986,4.40759,33050000.0
2009-04-22 10:30:00,4.41236,4.41363,4.39703,4.40967,36770000.0
2009-04-22 10:35:00,4.40722,4.41254,4.3988,4.41254,35270000.0
2009-04-22 10:40:00,4.40692,4.41304,4.39716,4.4076,42400000.0
2009-04-22 10:45:00,4.40734,4.41413,4.40193,4.41283,39770000.0
2009-04-22 10:50:00,4.40416,4.42109,4.40318,4.4151,39780000.0
2009-04-22 10:55:00,4.41018,4.41696,4.40406,4.41432,42800000.0
2009-04-22 11:00:00,4.41275,4.41708,4.40264,4.41009,38640000.0
2009-04-22 11:05:00,4.40709,4.41235,4.40031,4.40546,43910000.0
2009-04-22 11:10:00,4.40772,4.4137,4.39869,4.39869,39800000.0
2009-04-22 11:15:00,4.41034,4.41245,4.39689,4.41141,48040000.0
2009-04-22 11:20:00,4.40446,4.41428,4.39801,4.40686,40530000.0
2009-04-22 11:25:00,4.4072,4.40861,4.39472,4.40372,39410000.0
2009-04-22 11:30:00,4.40412,4.41037,4.39564,4.4045,34530000.0
2009-04-22 11:35:00,4.40658,4.4088,4.3957,4.4088,30020000.0
2009-04-22 11:40:00,4.40884,4.41116,4.39894,4.40787,37520000.0
2009-04-22 11:45:00,4.40858,4.41047,4.39852,4.40811,34140000.0
2009-04-22 11:50:00,4.4044,4.41024,4.39944,4.40363,34900000.0
2009-04-22 11:55:00,4.40691,4.40907,4.39612,4.40167,31900000.0
2009-04-22 12:00:00,4.40683,4.41032,4.39598,4.40828,35660000.0
2009-04-22 12:05:00,4.40858,4.41169,4.40107,4.40652,34140000.0
2009-04-22 12:10:00,4.40934,4.42031,4.40296,4.4152,32690000.0
2009-04-22 12:15:00,4.41192,4.41518,4.40109,4.41007,37890000.0
2009-04-22 12:20:00,4.41271,4.41271,4.40007,4.40616,39390000.0
2009-04-22 12:25:00,4.40276,4.41101,4.40035,4.41101,33780000.0
2009-04-22 12:30:00,4.41178,4.41308,4.40039,4.40522,34890000.0
2009-04-22 12:35:00,4.41364,4.41386,4.39791,4.40717,36390000.0
2009-04-22 12:40:00,4.41077,4.41349,4.40002,4.40944,34910000.0
2009-04-22 12:45:00,4.41113,4.41202,4.39942,4.40506,34150000.0
2009-04-22 12:50:00,4.40838,4.41231,4.39697,4.40746,24770000.0
2009-04-22 12:55:00,4.40318,4.40996,4.3969,4.40892,34910000.0
2009-04-22 13:00:00,4.40858,4.40975,4.39763,4.40728,43540000.0
2009-04-22 13:05:00,4.40475,4.40984,4.38823,4.40183,37510000.0
2009-04-22 13:10:00,4.39728,4.40959,4.39142,4.40846,32280000.0
2009-04-22 13:15:00,4.41122,4.41366,4.3984,4.4061,29650000.0
2009-04-22 13:20:00,4.4051,4.41433,4.39953,4.41025,32300000.0
2009-04-22 13:25:00,4.41168,4.4137,4.40204,4.41026,40910000.0
2009-04-22 13:30:00,4.41084,4.4118,4.39686,4.4041,39780000.0
2009-04-22 13:35:00,4.40704,4.41036,4.39733,4.40435,36390000.0
2009-04-22 13:40:00,4.40469,4.40645,4.39381,4.40055,30780000.0
2009-04-22 13:45:00,4.40158,4.4058,4.39289,4.40087,33780000.0
2009-04-22 13:50:00,4.39766,4.408,4.39235,4.40077,36030000.0
2009-04-22 13:55:00,4.39863,4.40593,4.39439,4.40389,28920000.0
2009-04-22 14:00:00,4.40705,4.41088,4.39426,4.40746,45410000.0
2009-04-22 14:05:00,4.41085,4.41115,4.40074,4.40732,37150000.0
2009-04-22 14:10:00,4.40366,4.40905,4.39662,4.40467,38280000.0
2009-04-22 14:15:00,4.40905,4.4114,4.40043,4.40808,33030000.0
2009-04-22 14:20:00,4.40974,4.42477,4.40174,4.4221,43530000.0
2009-04-22 14:25:00,4.42039,4.42318,4.41031,4.41938,45030000.0
2009-04-22 14:30:00,4.42055,4.42111,4.40867,4.41711,32270000.0
2009-04-22 14:35:00,4.41991,4.43012,4.41188,4.42755,30780000.0
2009-04-22 14:40:00,4.41986,4.42955,4.41602,4.42592,29290000.0
2009-04-22 14:45:00,4.42207,4.42719,4.41197,4.41999,37910000.0
2009-04-22 14:50:00,4.42382,4.42829,4.4126,4.42236,40160000.0
2009-04-22 14:55:00,4.42357,4.4272,4.41182,4.41738,39030000.0
2009-04-22 15:00:00,4.4233,4.4275,4.41461,4.42491,38670000.0
2009-04-22 15:05:00,4.42746,4.43066,4.42025,4.42771,36030000.0
2009-04-22 15:10:00,4.42295,4.43274,4.42052,4.42095,35660000.0
2009-04-22 15:15:00,4.42859,4.43059,4.41783,4.42626,37520000.0
2009-04-22 15:20:00,4.42618,4.42871,4.41651,4.42689,35260000.0
2009-04-22 15:25:00,4.41671,4.4267,4.41529,4.4211,46530000.0
2009-04-22 15:30:00,4.42126,4.43019,4.41693,4.42641,37560000.0
2009-04-22 15:35:00,4.42708,4.42993,4.41471,4.42216,33400000.0
2009-04-22 15:40:00,4.41872,4.42879,4.4148,4.42058,32290000.0
2009-04-22 15:45:00,4.419,4.4292,4.41354,4.41492,39030000.0
2009-04-22 15:50:00,4.42519,4.42682,4.41357,4.42157,32280000.0
2009-04-22 15:55:00,4.42059,4.42362,4.41284,4.4215,30760000.0
2009-04-22 16:00:00,4.4227,4.42487,4.41046,4.41804,40140000.0
2009-04-22 16:05:00,4.41046,4.41791,4.4009,4.40883,37150000.0
2009-04-22 16:10:00,4.41238,4.4175,4.40421,4.40939,40160000.0
2009-04-22 16:15:00,4.40916,4.41308,4.39586,4.40491,32290000.0
2009-04-22 16:20:00,4.40116,4.41074,4.39437,4.40113,46140000.0
2009-04-22 16:25:00,4.40437,4.40841,4.39541,4.39717,36020000.0
2009-04-22 16:30:00,4.39736,4.40456,4.39245,4.40153,29660000.0
2009-04-22 16:35:00,4.40087,4.40543,4.39277,4.40227,42410000.0
2009-04-22 16:40:00,4.40311,4.40433,4.39417,4.39417,33020000.0
2009-04-22 16:45:00,4.40042,4.40752,4.39242,4.4057,31150000.0
2009-04-22 16:50:00,4.40242,4.40617,4.39255,4.40017,34160000.0
2009-04-22 16:55:00,4.40324,4.40402,4.39169,4.4006,38280000.0
2009-04-22 17:00:00,4.39999,4.40423,4.38963,4.40249,33760000.0
2009-04-22 17:05:00,4.40353,4.41055,4.39808,4.40176,32270000.0
2009-04-22 17:10:00,4.40801,4.41098,4.39791,4.40453,36030000.0
2009-04-22 17:15:00,4.40926,4.41513,4.40024,4.40513,33420000.0
2009-04-22 17:20:00,4.40811,4.40823,4.39585,4.40812,36780000.0
2009-04-22 17:25:00,4.40846,4.41094,4.39821,4.40137,45780000.0
2009-04-22 17:30:00,4.40974,4.40974,4.3972,4.40435,34530000.0
2009-04-22 17:35:00,4.40478,4.40584,4.39396,4.40281,27030000.0
2009-04-22 17:40:00,4.39632,4.40355,4.38932,4.39115,37530000.0
2009-04-22 17:45:00,4.39466,4.40037,4.38242,4.39235,40530000.0
2009-04-22 17:50:00,4.39711,4.39781,4.38658,4.39513,34170000.0
2009-04-22 17:55:00,4.39522,4.40124,4.38623,4.39101,47270000.0
2009-04-22 18:00:00,4.39332,4.39938,4.38558,4.3984,32680000.0
2009-04-22 18:05:00,4.39676,4.39821,4.38497,4.38745,43510000.0
2009-04-22 18:10:00,4.39124,4.39785,4.37749,4.3823,30390000.0
2009-04-22 18:15:00,4.39929,4.40152,4.39538,4.39697,6380000.0
2009-04-22 18:20:00,4.39784,4.39905,4.36904,4.36935,29660000.0
2009-04-22 18:25:00,4.37169,4.40368,4.34857,4.39483,32640000.0
2009-04-22 18:30:00,4.39612,4.40069,4.36609,4.36729,34530000.0
2009-04-22 18:35:00,4.37063,4.37063,4.33851,4.34846,36770000.0
2009-04-22 18:40:00,4.34099,4.34646,4.31062,4.3158,48020000.0
2009-04-22 18:45:00,4.31424,4.38832,4.30409,4.38832,12020000.0
2009-04-22 18:50:00,4.39653,4.4152,4.39653,4.4149,36820000.0
2009-04-22 18:55:00,4.41409,4.41409,4.39267,4.40682,34150000.0
2009-04-22 19:00:00,4.40882,4.41068,4.39,4.39627,30380000.0
2009-04-22 19:05:00,4.39422,4.40721,4.38388,4.39435,19890000.0
2009-04-22 19:10:00,4.3951,4.40528,4.38196,4.39766,21000000.0
2009-04-22 19:15:00,4.40912,4.41027,4.37807,4.38114,31510000.0
2009-04-22 19:20:00,4.3875,4.40349,4.38005,4.40019,27020000.0
2009-04-22 19:25:00,4.39622,4.40392,4.37873,4.39971,40520000.0
2009-04-22 19:30:00,4.39525,4.40044,4.38137,4.38732,46140000.0
2009-04-22 19:35:00,4.38728,4.38728,4.35552,4.3578,16510000.0
2009-04-22 19:40:00,4.35422,4.35422,4.31633,4.31813,33770000.0
2009-04-22 19:45:00,4.31219,4.31556,4.26644,4.26644,32260000.0
2009-04-22 19:50:00,4.26938,4.39758,4.24453,4.3914,30390000.0
2009-04-22 19:55:00,4.3933,4.39348,4.37105,4.37319,34150000.0
2009-04-22 20:00:00,4.39119,4.39323,4.37173,4.37173,6750000.0
2009-04-22 20:10:00,4.39368,4.39748,4.38955,4.39152,16880000.0
2009-04-22 20:15:00,4.39847,4.39847,4.36825,4.37047,30400000.0
2009-04-22 20:20:00,4.36859,4.36859,4.32468,4.32896,38290000.0
2009-04-22 20:25:00,4.32571,4.32576,4.30511,4.31355,30800000.0
2009-04-22 20:35:00,4.3965,4.3965,4.38608,4.39295,22510000.0
2009-04-22 20:40:00,4.39429,4.39539,4.38051,4.38051,20630000.0
2009-04-22 20:45:00,4.39125,4.39287,4.37379,4.38942,12750000.0
2009-04-22 20:50:00,4.39387,4.39587,4.38905,4.39532,16140000.0
2009-04-22 21:00:00,4.39388,4.39936,4.37622,4.38349,32630000.0
2009-04-22 21:05:00,4.38259,4.39001,4.37403,4.38561,20640000.0
2009-04-22 21:10:00,4.38851,4.39185,4.38042,4.38703,21760000.0
2009-04-22 21:15:00,4.38832,4.39862,4.38491,4.39484,18030000.0
2009-04-22 21:20:00,4.39543,4.39668,4.38676,4.39282,16130000.0
2009-04-22 21:25:00,4.39036,4.39439,4.38477,4.38904,34130000.0
2009-04-22 21:30:00,4.39596,4.39596,4.37213,4.39547,25510000.0
2009-04-22 21:35:00,4.39427,4.39579,4.38327,4.39579,12010000.0
2009-04-22 21:40:00,4.40529,4.40894,4.39282,4.40248,24030000.0
2009-04-22 21:45:00,4.40611,4.40743,4.38997,4.40207,14250000.0
2009-04-22 21:50:00,4.40348,4.40647,4.39112,4.39291,18020000.0
2009-04-22 21:55:00,4.39442,4.39862,4.38812,4.39086,17630000.0
2009-04-22 22:00:00,4.40689,4.40689,4.3743,4.37445,20670000.0
2009-04-22 22:10:00,4.40412,4.4053,4.39671,4.40433,13500000.0
2009-04-22 22:15:00,4.40439,4.40548,4.40073,4.40548,3000000.0
2009-04-22 22:30:00,4.40422,4.40561,4.39205,4.39788,13500000.0
2009-04-22 22:45:00,4.40506,4.40506,4.40056,4.40287,6000000.0
2009-04-22 22:55:00,4.40136,4.40175,4.39634,4.39836,8250000.0
2009-04-22 23:00:00,4.39322,4.40266,4.39322,4.39902,11250000.0
2009-04-22 23:05:00,4.40013,4.40548,4.39147,4.39471,24390000.0
2009-04-22 23:10:00,4.40184,4.40359,4.39348,4.40216,22140000.0
2009-04-22 23:15:00,4.40328,4.40328,4.39737,4.39962,6750000.0
2009-04-22 23:20:00,4.40219,4.40219,4.39721,4.3996,6000000.0
2009-04-22 23:30:00,4.40259,4.40386,4.39292,4.40235,14630000.0
2009-04-22 23:45:00,4.40345,4.40516,4.39572,4.39806,11640000.0
2009-04-23 00:00:00,4.40038,4.40572,4.39262,4.401,13500000.0
2009-04-23 00:05:00,4.40258,4.40401,4.39381,4.40346,15390000.0
2009-04-23 00:10:00,4.40521,4.40666,4.39642,4.4048,8250000.0
2009-04-23 00:30:00,4.39572,4.40519,4.39572,4.40167,10880000.0
2009-04-23 00:45:00,4.40207,4.40586,4.39642,4.40352,10510000.0
2009-04-23 01:00:00,4.40482,4.40482,4.39948,4.40339,6000000.0
2009-04-23 01:05:00,4.40147,4.40309,4.39864,4.40277,4890000.0
2009-04-23 01:10:00,4.3948,4.40268,4.3948,4.39846,1880000.0
2009-04-23 01:15:00,4.40014,4.40014,4.39988,4.39988,1500000.0
2009-04-23 01:30:00,4.40167,4.40626,4.39922,4.40542,6000000.0
2009-04-23 01:45:00,4.40482,4.40548,4.40265,4.40354,5250000.0
2009-04-23 02:05:00,4.40309,4.40342,4.39653,4.40277,4510000.0
2009-04-23 02:15:00,4.40177,4.40601,4.39612,4.39852,21000000.0
2009-04-23 02:30:00,4.40526,4.40526,4.40076,4.40307,6000000.0
2009-04-23 02:45:00,4.40428,4.40483,4.39964,4.40305,7510000.0
2009-04-23 03:00:00,4.40512,4.40561,4.39388,4.40383,23630000.0
2009-04-23 03:15:00,4.40461,4.40535,4.40286,4.40535,5250000.0
2009-04-23 03:20:00,4.39518,4.4048,4.39518,4.40247,11280000.0
2009-04-23 03:25:00,4.4037,4.4037,4.39672,4.39937,9010000.0
2009-04-23 03:30:00,4.40256,4.40276,4.39918,4.40193,4500000.0
2009-04-23 03:35:00,4.40206,4.40206,4.39705,4.39912,5260000.0
2009-04-23 03:45:00,4.40314,4.40314,4.39793,4.39936,6000000.0
2009-04-23 04:00:00,4.40282,4.40282,4.39752,4.39941,6000000.0
2009-04-23 04:15:00,4.40116,4.40378,4.39832,4.4026,5250000.0
2009-04-23 04:25:00,4.40155,4.40156,4.39217,4.40021,7500000.0
2009-04-23 04:30:00,4.40436,4.40436,4.39986,4.40217,6000000.0
2009-04-23 04:40:00,4.39867,4.40006,4.39333,4.40006,4880000.0
2009-04-23 04:45:00,4.40251,4.40341,4.39462,4.40341,6000000.0
2009-04-23 04:50:00,4.40006,4.40006,4.39556,4.39787,5260000.0
2009-04-23 05:00:00,4.40396,4.40396,4.39946,4.40177,6000000.0
2009-04-23 05:10:00,4.39438,4.40581,4.39438,4.40252,5250000.0
2009-04-23 05:15:00,4.39987,4.40411,4.39422,4.40233,15770000.0
2009-04-23 05:30:00,4.40349,4.40404,4.39848,4.39848,10880000.0
2009-04-23 05:45:00,4.40289,4.40878,4.39758,4.39758,13510000.0
2009-04-23 06:00:00,4.40304,4.40533,4.39398,4.39398,13500000.0
2009-04-23 06:15:00,4.40428,4.40941,4.39565,4.39787,25140000.0
2009-04-23 06:20:00,4.40379,4.40379,4.39427,4.4036,6380000.0
2009-04-23 06:30:00,4.40043,4.40193,4.38823,4.39966,15390000.0
2009-04-23 06:45:00,4.39826,4.40321,4.39365,4.39841,6750000.0
2009-04-23 07:00:00,4.39382,4.40321,4.39352,4.39611,12390000.0
2009-04-23 07:05:00,4.39947,4.4013,4.39141,4.39648,15760000.0
2009-04-23 07:10:00,4.39566,4.40174,4.39398,4.39398,8250000.0
2009-04-23 07:15:00,4.40266,4.40266,4.38939,4.39929,13880000.0
2009-04-23 07:20:00,4.39682,4.40188,4.39447,4.40187,10900000.0
2009-04-23 07:25:00,4.40216,4.40216,4.39192,4.39485,7500000.0
2009-04-23 07:30:00,4.40286,4.40286,4.39836,4.40067,6000000.0
2009-04-23 07:35:00,4.40095,4.40095,4.39605,4.39836,6000000.0
2009-04-23 07:40:00,4.39906,4.40301,4.39077,4.40192,12760000.0
2009-04-23 07:45:00,4.40345,4.40345,4.40106,4.40106,1500000.0
2009-04-23 07:50:00,4.39214,4.4029,4.39214,4.40131,17280000.0
2009-04-23 07:55:00,4.39723,4.39723,4.39687,4.39687,1130000.0
2009-04-23 08:00:00,4.40436,4.40436,4.39334,4.40289,16130000.0
2009-04-23 08:05:00,4.40513,4.40522,4.39964,4.40464,5250000.0
2009-04-23 08:15:00,4.40166,4.41103,4.39672,4.40452,18760000.0
2009-04-23 08:20:00,4.40325,4.40401,4.39368,4.39544,12750000.0
2009-04-23 08:25:00,4.39921,4.40282,4.38958,4.39903,31150000.0
2009-04-23 08:30:00,4.3986,4.40298,4.38156,4.39586,34880000.0
2009-04-23 08:35:00,4.39748,4.39748,4.3917,4.39487,9000000.0
2009-04-23 08:40:00,4.39429,4.39571,4.38602,4.39546,20640000.0
2009-04-23 08:45:00,4.38618,4.39872,4.38427,4.38977,16890000.0
2009-04-23 08:50:00,4.39415,4.39605,4.37829,4.38862,33770000.0
2009-04-23 08:55:00,4.39039,4.39504,4.3827,4.38779,28520000.0
2009-04-23 09:00:00,4.39107,4.39472,4.38097,4.39239,33390000.0
2009-04-23 09:05:00,4.39016,4.39729,4.38163,4.39372,25150000.0
2009-04-23 09:10:00,4.38547,4.39894,4.38296,4.38296,30410000.0
2009-04-23 09:15:00,4.39279,4.39279,4.37859,4.38952,31900000.0
2009-04-23 09:20:00,4.38797,4.39415,4.38034,4.38894,39420000.0
2009-04-23 09:25:00,4.38763,4.40596,4.38394,4.39562,33030000.0
2009-04-23 09:30:00,4.39814,4.40222,4.39132,4.39955,30010000.0
2009-04-23 09:35:00,4.40771,4.40771,4.39139,4.39762,33020000.0
2009-04-23 09:40:00,4.40044,4.4039,4.39364,4.39979,22910000.0
2009-04-23 09:45:00,4.39906,4.40376,4.39111,4.39977,31150000.0
2009-04-23 09:50:00,4.40116,4.40935,4.39428,4.40619,27030000.0
2009-04-23 09:55:00,4.40717,4.40832,4.39356,4.39356,28530000.0
2009-04-23 10:00:00,4.40477,4.4144,4.39266,4.40913,32260000.0
2009-04-23 10:05:00,4.40908,4.41376,4.4014,4.41376,29660000.0
2009-04-23 10:10:00,4.41252,4.41602,4.40093,4.41163,36040000.0
2009-04-23 10:15:00,4.41532,4.41532,4.39757,4.40479,31530000.0
2009-04-23 10:20:00,4.40255,4.41071,4.39675,4.40698,36030000.0
2009-04-23 10:25:00,4.40174,4.40835,4.39679,4.40163,36410000.0
2009-04-23 10:30:00,4.40543,4.40792,4.39599,4.40468,35660000.0
2009-04-23 10:35:00,4.40321,4.40745,4.3953,4.40745,32660000.0
2009-04-23 10:40:00,4.40287,4.40968,4.39711,4.40285,41290000.0
2009-04-23 10:45:00,4.404,4.41045,4.39513,4.40996,38290000.0
2009-04-23 10:50:00,4.40686,4.41478,4.39946,4.41205,40150000.0
2009-04-23 10:55:00,4.40698,4.414,4.39912,4.40999,43160000.0
2009-04-23 11:00:00,4.4074,4.41386,4.40008,4.41243,38270000.0
2009-04-23 11:05:00,4.40729,4.41567,4.40214,4.40879,43170000.0
2009-04-23 11:10:00,4.4107,4.41651,4.40142,4.40249,39060000.0
2009-04-23 11:15:00,4.41085,4.41289,4.39427,4.41109,49910000.0
2009-04-23 11:20:00,4.40918,4.41321,4.39917,4.40753,21780000.0
2009-04-23 11:25:00,4.41097,4.41311,4.39712,4.4078,34910000.0
2009-04-23 11:30:00,4.40464,4.40987,4.39665,4.40231,35260000.0
2009-04-23 11:35:00,4.4073,4.41,4.39705,4.40487,31140000.0
2009-04-23 11:40:00,4.40535,4.40827,4.39407,4.40302,36050000.0
2009-04-23 11:45:00,4.40255,4.40663,4.39521,4.40267,33410000.0
2009-04-23 11:50:00,4.40115,4.4075,4.39451,4.39643,36010000.0
2009-04-23 11:55:00,4.40121,4.40329,4.38748,4.39339,31160000.0
2009-04-23 12:00:00,4.40106,4.40338,4.39034,4.39844,36760000.0
2009-04-23 12:05:00,4.39899,4.39975,4.38398,4.38918,32660000.0
2009-04-23 12:10:00,4.39536,4.39828,4.38729,4.39828,32640000.0
2009-04-23 12:15:00,4.39749,4.40026,4.3882,4.39775,37530000.0
2009-04-23 12:20:00,4.39886,4.40032,4.38715,4.3952,36050000.0
2009-04-23 12:25:00,4.39279,4.40219,4.39279,4.40019,33780000.0
2009-04-23 12:30:00,4.4004,4.40224,4.39028,4.39689,33050000.0
2009-04-23 12:35:00,4.40042,4.40275,4.39102,4.39838,33410000.0
2009-04-23 12:40:00,4.3984,4.40782,4.39472,4.40681,30760000.0
2009-04-23 12:45:00,4.40683,4.41567,4.40073,4.40917,33410000.0
2009-04-23 12:50:00,4.4124,4.41299,4.39758,4.40479,32280000.0
2009-04-23 12:55:00,4.40557,4.41235,4.39892,4.41056,34540000.0
2009-04-23 13:00:00,4.41144,4.41464,4.40082,4.41291,43910000.0
2009-04-23 13:05:00,4.41163,4.41308,4.39747,4.39965,34180000.0
2009-04-23 13:10:00,4.40544,4.40909,4.39545,4.40162,33020000.0
2009-04-23 13:15:00,4.4045,4.40636,4.39418,4.39877,30760000.0
2009-04-23 13:20:00,4.40002,4.40631,4.39534,4.4005,21010000.0
2009-04-23 13:25:00,4.40216,4.40538,4.3927,4.40242,42020000.0
2009-04-23 13:30:00,4.39927,4.40309,4.38574,4.39627,39410000.0
2009-04-23 13:35:00,4.40043,4.40459,4.3908,4.40253,35280000.0
2009-04-23 13:40:00,4.40197,4.40628,4.39094,4.39955,31150000.0
2009-04-23 13:45:00,4.40399,4.4203,4.40337,4.41067,34160000.0
2009-04-23 13:50:00,4.41102,4.42706,4.4092,4.42213,34920000.0
2009-04-23 13:55:00,4.41942,4.42833,4.41201,4.42295,31520000.0
2009-04-23 14:00:00,4.42353,4.42503,4.41394,4.41945,45410000.0
2009-04-23 14:05:00,4.42564,4.43202,4.41665,4.43141,36410000.0
2009-04-23 14:10:00,4.42677,4.43217,4.42051,4.42886,37910000.0
2009-04-23 14:15:00,4.42789,4.43334,4.41741,4.42848,33030000.0
2009-04-23 14:20:00,4.43175,4.44052,4.41953,4.43928,42790000.0
2009-04-23 14:25:00,4.43892,4.44396,4.43048,4.44077,44290000.0
2009-04-23 14:30:00,4.4446,4.45701,4.43566,4.45141,30050000.0
2009-04-23 14:35:00,4.45383,4.46385,4.44427,4.45627,31150000.0
2009-04-23 14:40:00,4.44635,4.45764,4.44391,4.45384,29670000.0
2009-04-23 14:45:00,4.44889,4.46149,4.44002,4.45028,39020000.0
2009-04-23 14:50:00,4.45347,4.46171,4.44167,4.46077,40160000.0
2009-04-23 14:55:00,4.45912,4.46336,4.45069,4.45576,39770000.0
2009-04-23 15:00:00,4.45927,4.45927,4.44404,4.45274,37520000.0
2009-04-23 15:05:00,4.45464,4.45944,4.44709,4.45526,36020000.0
2009-04-23 15:10:00,4.44876,4.45829,4.43943,4.43943,36400000.0
2009-04-23 15:15:00,4.44791,4.45382,4.44272,4.45238,34930000.0
2009-04-23 15:20:00,4.45249,4.45784,4.44468,4.45781,34150000.0
2009-04-23 15:25:00,4.44851,4.46322,4.44851,4.45689,48390000.0
2009-04-23 15:30:00,4.45587,4.45947,4.44708,4.45697,38300000.0
2009-04-23 15:35:00,4.45839,4.46757,4.44735,4.4638,32660000.0
2009-04-23 15:40:00,4.46192,4.47213,4.45663,4.45688,32290000.0
2009-04-23 15:45:00,4.45683,4.46711,4.45278,4.45278,39030000.0
2009-04-23 15:50:00,4.46005,4.46922,4.44794,4.46902,31910000.0
2009-04-23 15:55:00,4.46725,4.46934,4.45844,4.46423,31140000.0
2009-04-23 16:00:00,4.46614,4.46849,4.45615,4.46581,39020000.0
2009-04-23 16:05:00,4.4574,4.46406,4.4524,4.45911,36770000.0
2009-04-23 16:10:00,4.4627,4.46604,4.45219,4.46377,40900000.0
2009-04-23 16:15:00,4.46181,4.47095,4.455,4.4675,33030000.0
2009-04-23 16:20:00,4.46122,4.47191,4.45635,4.46189,44290000.0
2009-04-23 16:25:00,4.46764,4.47081,4.45509,4.45707,36020000.0
2009-04-23 16:30:00,4.46052,4.46419,4.45429,4.46357,31150000.0
2009-04-23 16:35:00,4.46395,4.47056,4.45371,4.46419,44270000.0
2009-04-23 16:40:00,4.46459,4.46506,4.45494,4.45669,31170000.0
2009-04-23 16:45:00,4.46195,4.4676,4.45138,4.4676,32260000.0
2009-04-23 16:50:00,4.4637,4.4699,4.45605,4.45799,34530000.0
2009-04-23 16:55:00,4.46694,4.46816,4.45478,4.46569,38650000.0
2009-04-23 17:00:00,4.46336,4.46798,4.45502,4.46673,33400000.0
2009-04-23 17:05:00,4.46692,4.47002,4.45891,4.46263,31530000.0
2009-04-23 17:10:00,4.46835,4.47149,4.45657,4.4649,34550000.0
2009-04-23 17:15:00,4.46945,4.47809,4.46283,4.47466,34900000.0
2009-04-23 17:20:00,4.4774,4.48701,4.46778,4.4862,36780000.0
2009-04-23 17:25:00,4.48501,4.48756,4.47404,4.47949,45030000.0
2009-04-23 17:30:00,4.48265,4.48681,4.47229,4.48388,34530000.0
2009-04-23 17:35:00,4.47699,4.4872,4.47682,4.48494,25900000.0
2009-04-23 17:40:00,4.47796,4.4904,4.47507,4.4821,38260000.0
2009-04-23 17:45:00,4.48566,4.49346,4.47774,4.48997,40900000.0
2009-04-23 17:50:00,4.49603,4.49613,4.48429,4.49576,36760000.0
2009-04-23 17:55:00,4.49603,4.50758,4.48671,4.50307,45420000.0
2009-04-23 18:00:00,4.50334,4.51356,4.49585,4.50662,34910000.0
2009-04-23 18:05:00,4.50634,4.50753,4.49184,4.50127,42030000.0
2009-04-23 18:10:00,4.50665,4.50665,4.49422,4.50243,31130000.0
2009-04-23 18:15:00,4.50133,4.50379,4.49243,4.50244,34520000.0
2009-04-23 18:20:00,4.50334,4.51043,4.49749,4.50267,30400000.0
2009-04-23 18:25:00,4.50381,4.50872,4.50365,4.50365,5250000.0
2009-04-23 18:30:00,4.50582,4.50974,4.4984,4.50057,24750000.0
2009-04-23 18:35:00,4.50133,4.50831,4.49296,4.50425,30770000.0
2009-04-23 18:40:00,4.49965,4.50722,4.49414,4.5025,33760000.0
2009-04-23 18:45:00,4.50372,4.50603,4.49285,4.50228,27760000.0
2009-04-23 18:50:00,4.50176,4.5059,4.49061,4.50238,40150000.0
2009-04-23 18:55:00,4.50292,4.51008,4.49533,4.50527,34510000.0
2009-04-23 19:00:00,4.50891,4.50957,4.49586,4.50453,19160000.0
2009-04-23 19:05:00,4.50454,4.50597,4.49341,4.49716,25160000.0
2009-04-23 19:10:00,4.49761,4.50699,4.49235,4.50391,34520000.0
2009-04-23 19:15:00,4.50483,4.50659,4.48967,4.49719,30770000.0
2009-04-23 19:20:00,4.50246,4.50324,4.49228,4.50082,29640000.0
2009-04-23 19:25:00,4.49695,4.50399,4.49074,4.49801,30040000.0
2009-04-23 19:30:00,4.49691,4.50368,4.48578,4.49739,45770000.0
2009-04-23 19:35:00,4.49935,4.50017,4.4943,4.4943,8630000.0
2009-04-23 19:40:00,4.49672,4.49869,4.48526,4.49755,27040000.0
2009-04-23 19:45:00,4.49523,4.50012,4.48447,4.48661,15760000.0
2009-04-23 19:50:00,4.49738,4.49738,4.485,4.485,9000000.0
2009-04-23 19:55:00,4.48338,4.49394,4.47893,4.48552,19520000.0
2009-04-23 20:00:00,4.48717,4.49262,4.48717,4.48741,6380000.0
2009-04-23 20:05:00,4.48398,4.49056,4.48398,4.49007,4880000.0
2009-04-23 20:10:00,4.48803,4.49005,4.48452,4.4899,5250000.0
2009-04-23 20:15:00,4.49176,4.49176,4.48726,4.48957,6000000.0
2009-04-23 20:20:00,4.48963,4.49267,4.47962,4.49212,22900000.0
2009-04-23 20:25:00,4.49192,4.49484,4.47478,4.47478,23630000.0
2009-04-23 20:30:00,4.48299,4.48521,4.47275,4.48148,12390000.0
2009-04-23 20:35:00,4.48218,4.48652,4.47669,4.48429,18750000.0
2009-04-23 20:40:00,4.48189,4.48361,4.47082,4.47926,13900000.0
2009-04-23 20:45:00,4.48202,4.48359,4.47209,4.48089,30440000.0
2009-04-23 20:50:00,4.4815,4.48454,4.47381,4.47835,23280000.0
2009-04-23 20:55:00,4.4818,4.48334,4.48174,4.48334,3000000.0
2009-04-23 21:00:00,4.48004,4.48574,4.47387,4.48127,18020000.0
2009-04-23 21:05:00,4.48421,4.48867,4.47953,4.48666,10130000.0
2009-04-23 21:15:00,4.48102,4.49226,4.48102,4.49045,10540000.0
2009-04-23 21:20:00,4.4869,4.48746,4.47464,4.48505,12380000.0
2009-04-23 21:25:00,4.48158,4.48728,4.47656,4.4869,18750000.0
2009-04-23 21:30:00,4.48789,4.48987,4.48402,4.48717,8250000.0
2009-04-23 21:35:00,4.48644,4.48754,4.47507,4.48335,8250000.0
2009-04-23 21:40:00,4.47308,4.48407,4.47123,4.48133,17270000.0
2009-04-23 21:45:00,4.48469,4.48764,4.47265,4.48351,19520000.0
2009-04-23 21:50:00,4.48383,4.48895,4.48358,4.48384,9770000.0
2009-04-23 21:55:00,4.48103,4.49435,4.48103,4.49018,11640000.0
2009-04-23 22:00:00,4.49007,4.49067,4.48504,4.48883,11260000.0
2009-04-23 22:05:00,4.48635,4.49181,4.47986,4.49053,20260000.0
2009-04-23 22:15:00,4.49326,4.49326,4.48876,4.49107,6000000.0
2009-04-23 22:20:00,4.48892,4.49184,4.48166,4.48617,8630000.0
2009-04-23 22:25:00,4.48927,4.49266,4.48231,4.48331,20640000.0
2009-04-23 22:30:00,4.48222,4.48361,4.47372,4.47476,14630000.0
2009-04-23 22:35:00,4.47872,4.47916,4.46932,4.47548,6000000.0
2009-04-23 22:40:00,4.48276,4.48585,4.47775,4.47833,15750000.0
2009-04-23 22:45:00,4.48217,4.48457,4.47424,4.4834,13130000.0
2009-04-23 22:50:00,4.4834,4.4834,4.47038,4.47194,12000000.0
2009-04-23 22:55:00,4.47557,4.47557,4.47056,4.47308,6000000.0
2009-04-23 23:00:00,4.46792,4.47736,4.46792,4.47372,11250000.0
2009-04-23 23:05:00,4.47537,4.47537,4.47459,4.47459,1500000.0
2009-04-23 23:10:00,4.4756,4.47593,4.46639,4.4755,11260000.0
2009-04-23 23:15:00,4.47736,4.47736,4.47286,4.47517,6000000.0
2009-04-23 23:20:00,4.47949,4.48091,4.476,4.47908,6000000.0
2009-04-23 23:30:00,4.48436,4.48436,4.47986,4.48217,6000000.0
2009-04-23 23:35:00,4.48067,4.48067,4.47579,4.47801,6000000.0
2009-04-23 23:45:00,4.48375,4.48546,4.47602,4.48546,6020000.0
2009-04-23 23:50:00,4.47162,4.47162,4.47162,4.47162,750000.0
2009-04-24 00:00:00,4.49282,4.49282,4.48218,4.48218,10880000.0
2009-04-24 00:10:00,4.49027,4.4909,4.48141,4.48927,7510000.0
2009-04-24 00:15:00,4.49208,4.49208,4.48726,4.48726,4880000.0
2009-04-24 00:25:00,4.49983,4.50504,4.49894,4.50233,7500000.0
2009-04-24 00:30:00,4.49112,4.50877,4.49112,4.50094,26640000.0
2009-04-24 00:40:00,4.49358,4.49951,4.49358,4.49951,6000000.0
2009-04-24 00:45:00,4.49527,4.49906,4.48962,4.49672,10140000.0
2009-04-24 01:00:00,4.49952,4.49952,4.49418,4.49809,6000000.0
2009-04-24 01:15:00,4.49384,4.49384,4.49358,4.49358,1500000.0
2009-04-24 01:30:00,4.49477,4.49936,4.49232,4.49852,6000000.0
2009-04-24 01:40:00,4.48962,4.49918,4.48962,4.49906,9000000.0
2009-04-24 01:45:00,4.49859,4.49859,4.49363,4.49599,5630000.0
2009-04-24 02:00:00,4.50041,4.50186,4.49162,4.5,10150000.0
2009-04-24 02:15:00,4.49867,4.50291,4.48709,4.49248,26630000.0
2009-04-24 02:30:00,4.49956,4.50087,4.49506,4.49816,10890000.0
2009-04-24 02:35:00,4.48962,4.50082,4.48962,4.4955,10150000.0
2009-04-24 02:45:00,4.50238,4.50293,4.49774,4.50115,7880000.0
2009-04-24 03:00:00,4.50282,4.50355,4.49158,4.49616,31520000.0
2009-04-24 03:10:00,4.50206,4.50206,4.49783,4.49783,1500000.0
2009-04-24 03:30:00,4.50199,4.50287,4.49907,4.50277,4500000.0
2009-04-24 03:45:00,4.50246,4.50246,4.49796,4.50027,6000000.0
2009-04-24 03:50:00,4.49951,4.49951,4.48962,4.49779,5260000.0
2009-04-24 04:00:00,4.49926,4.49926,4.49476,4.49707,6000000.0
2009-04-24 04:05:00,4.49952,4.5,4.49422,4.5,4500000.0
2009-04-24 04:10:00,4.50011,4.50156,4.49132,4.4997,7880000.0
2009-04-24 04:30:00,4.50126,4.50126,4.49676,4.49907,6000000.0
2009-04-24 04:45:00,4.49871,4.49961,4.49082,4.49961,5630000.0
2009-04-24 05:00:00,4.50066,4.50066,4.49616,4.49847,6000000.0
2009-04-24 05:05:00,4.49906,4.49906,4.49456,4.49687,6000000.0
2009-04-24 05:15:00,4.49577,4.50001,4.49012,4.49823,15770000.0
2009-04-24 05:30:00,4.49889,4.50122,4.49388,4.50122,12380000.0
2009-04-24 05:45:00,4.50119,4.50242,4.49753,4.5014,7130000.0
2009-04-24 06:00:00,4.50044,4.50273,4.49138,4.49138,13500000.0
2009-04-24 06:05:00,4.49744,4.50252,4.49718,4.50146,8250000.0
2009-04-24 06:15:00,4.50308,4.50444,4.49458,4.50342,23630000.0
2009-04-24 06:20:00,4.50428,4.50772,4.49537,4.5058,13130000.0
2009-04-24 06:25:00,4.50726,4.50726,4.50276,4.50507,6000000.0
2009-04-24 06:30:00,4.50502,4.50866,4.49738,4.50371,15020000.0
2009-04-24 06:40:00,4.5072,4.5072,4.50017,4.50347,6000000.0
2009-04-24 06:45:00,4.50436,4.50931,4.49975,4.50451,6750000.0
2009-04-24 06:50:00,4.50378,4.50378,4.49236,4.4949,7500000.0
2009-04-24 06:55:00,4.4947,4.50748,4.49342,4.50407,13530000.0
2009-04-24 07:00:00,4.50302,4.50811,4.49842,4.50377,8270000.0
2009-04-24 07:10:00,4.50563,4.50563,4.50069,4.50298,6000000.0
2009-04-24 07:15:00,4.50676,4.50676,4.50226,4.50457,6000000.0
2009-04-24 07:25:00,4.50354,4.50672,4.49695,4.50403,18750000.0
2009-04-24 07:30:00,4.50736,4.50736,4.50286,4.50517,6000000.0
2009-04-24 07:45:00,4.50599,4.506,4.49298,4.50075,22510000.0
2009-04-24 07:50:00,4.50732,4.50732,4.49447,4.50004,8630000.0
2009-04-24 07:55:00,4.49352,4.50554,4.49352,4.50472,19130000.0
2009-04-24 08:00:00,4.50722,4.50722,4.49942,4.50449,5640000.0
2009-04-24 08:05:00,4.50596,4.50596,4.4992,4.50444,16880000.0
2009-04-24 08:10:00,4.50276,4.50315,4.49572,4.49881,15010000.0
2009-04-24 08:15:00,4.49796,4.50202,4.48849,4.49906,22880000.0
2009-04-24 08:20:00,4.49599,4.50659,4.48877,4.50246,18380000.0
2009-04-24 08:25:00,4.50218,4.50807,4.49358,4.50322,10880000.0
2009-04-24 08:30:00,4.50527,4.50527,4.49412,4.49975,15750000.0
2009-04-24 08:35:00,4.50014,4.50014,4.48883,4.49557,12380000.0
2009-04-24 08:40:00,4.49754,4.50386,4.49446,4.50277,24410000.0
2009-04-24 08:45:00,4.49571,4.50536,4.48943,4.49358,28520000.0
2009-04-24 08:50:00,4.49806,4.4994,4.48274,4.48301,33770000.0
2009-04-24 08:55:00,4.48601,4.49246,4.48229,4.48738,28150000.0
2009-04-24 09:00:00,4.48877,4.49103,4.47825,4.48765,32280000.0
2009-04-24 09:05:00,4.48574,4.49368,4.47748,4.49166,30770000.0
2009-04-24 09:10:00,4.49337,4.49364,4.47968,4.48189,28890000.0
2009-04-24 09:15:00,4.49174,4.49206,4.47529,4.4833,25900000.0
2009-04-24 09:20:00,4.48281,4.48718,4.47159,4.47892,39020000.0
2009-04-24 09:25:00,4.47791,4.48225,4.46511,4.47057,31890000.0
2009-04-24 09:30:00,4.4724,4.47556,4.45937,4.46957,30010000.0
2009-04-24 09:35:00,4.47003,4.4724,4.45962,4.4692,28530000.0
2009-04-24 09:40:00,4.47286,4.48319,4.46186,4.48319,33020000.0
2009-04-24 09:45:00,4.48166,4.48781,4.4767,4.48414,33010000.0
2009-04-24 09:50:00,4.48515,4.48875,4.47603,4.48473,25530000.0
2009-04-24 09:55:00,4.48522,4.48894,4.47619,4.47933,28890000.0
2009-04-24 10:00:00,4.4887,4.48948,4.47554,4.48476,34900000.0
2009-04-24 10:05:00,4.48395,4.48809,4.47535,4.48426,29660000.0
2009-04-24 10:10:00,4.4806,4.48248,4.46232,4.47068,37140000.0
2009-04-24 10:15:00,4.47573,4.47573,4.46051,4.46398,33770000.0
2009-04-24 10:20:00,4.46161,4.46684,4.4534,4.46167,35290000.0
2009-04-24 10:25:00,4.45738,4.46609,4.4539,4.46326,35670000.0
2009-04-24 10:30:00,4.46199,4.46369,4.45217,4.46267,36400000.0
2009-04-24 10:35:00,4.4613,4.46278,4.45255,4.46197,32640000.0
2009-04-24 10:40:00,4.45648,4.47187,4.45431,4.46366,42030000.0
2009-04-24 10:45:00,4.46365,4.47207,4.45799,4.47068,39030000.0
2009-04-24 10:50:00,4.46455,4.47419,4.46059,4.47103,39040000.0
2009-04-24 10:55:00,4.46799,4.47601,4.46205,4.47496,44640000.0
2009-04-24 11:00:00,4.46973,4.47684,4.4583,4.46321,37170000.0
2009-04-24 11:05:00,4.46102,4.47363,4.45562,4.4653,44280000.0
2009-04-24 11:10:00,4.46671,4.47004,4.45391,4.45391,41650000.0
2009-04-24 11:15:00,4.46196,4.47092,4.44864,4.47092,48780000.0
2009-04-24 11:20:00,4.46542,4.47682,4.45935,4.46674,38310000.0
2009-04-24 11:25:00,4.46689,4.47676,4.46129,4.47241,39790000.0
2009-04-24 11:30:00,4.47248,4.48876,4.47022,4.48028,33780000.0
2009-04-24 11:35:00,4.48473,4.49273,4.47968,4.48971,30390000.0
2009-04-24 11:40:00,4.49203,4.49246,4.48074,4.48964,37520000.0
2009-04-24 11:45:00,4.48933,4.49158,4.47972,4.48976,34510000.0
2009-04-24 11:50:00,4.48874,4.49804,4.48341,4.48964,34900000.0
2009-04-24 11:55:00,4.49353,4.49789,4.48522,4.49172,31160000.0
2009-04-24 12:00:00,4.49529,4.50653,4.49177,4.49991,35660000.0
2009-04-24 12:05:00,4.50058,4.51084,4.49557,4.50649,33030000.0
2009-04-24 12:10:00,4.51293,4.53296,4.50888,4.53296,35270000.0
2009-04-24 12:15:00,4.53117,4.53869,4.52022,4.53609,37520000.0
2009-04-24 12:20:00,4.53771,4.53771,4.51739,4.52234,37900000.0
2009-04-24 12:25:00,4.51097,4.52715,4.51097,4.52404,34530000.0
2009-04-24 12:30:00,4.52747,4.52747,4.512,4.51521,33040000.0
2009-04-24 12:35:00,4.52058,4.52288,4.51107,4.51744,36020000.0
2009-04-24 12:40:00,4.51768,4.5231,4.50986,4.52083,35280000.0
2009-04-24 12:45:00,4.51929,4.52685,4.51336,4.51833,33780000.0
2009-04-24 12:50:00,4.52468,4.52867,4.51085,4.51896,30790000.0
2009-04-24 12:55:00,4.51853,4.52571,4.50812,4.51994,34910000.0
2009-04-24 13:00:00,4.52024,4.5308,4.51568,4.52552,43170000.0
2009-04-24 13:05:00,4.52253,4.52633,4.51178,4.5168,36400000.0
2009-04-24 13:10:00,4.51931,4.522,4.50754,4.51172,31170000.0
2009-04-24 13:15:00,4.5148,4.5148,4.49517,4.49669,31130000.0
2009-04-24 13:20:00,4.49627,4.50591,4.48928,4.49376,34520000.0
2009-04-24 13:25:00,4.4943,4.49997,4.48572,4.49146,42020000.0
2009-04-24 13:30:00,4.49001,4.49652,4.47446,4.49079,39040000.0
2009-04-24 13:35:00,4.49436,4.49555,4.48244,4.49002,34170000.0
2009-04-24 13:40:00,4.48976,4.4938,4.47992,4.48437,31150000.0
2009-04-24 13:45:00,4.48805,4.49221,4.48056,4.48617,33410000.0
2009-04-24 13:50:00,4.48798,4.49373,4.47797,4.48686,36770000.0
2009-04-24 13:55:00,4.4827,4.48774,4.47303,4.48194,31140000.0
2009-04-24 14:00:00,4.48521,4.48818,4.47177,4.48315,43930000.0
2009-04-24 14:05:00,4.48621,4.4914,4.47577,4.48269,36040000.0
2009-04-24 14:10:00,4.47812,4.48577,4.47314,4.48319,39390000.0
2009-04-24 14:15:00,4.48076,4.48543,4.47265,4.47753,34510000.0
2009-04-24 14:20:00,4.47797,4.4841,4.46877,4.47679,43160000.0
2009-04-24 14:25:00,4.47675,4.48049,4.4694,4.47678,45400000.0
2009-04-24 14:30:00,4.48055,4.48494,4.46739,4.48103,31900000.0
2009-04-24 14:35:00,4.48295,4.49074,4.47432,4.49074,30410000.0
2009-04-24 14:40:00,4.48372,4.49647,4.47706,4.49064,30770000.0
2009-04-24 14:45:00,4.48825,4.49686,4.48108,4.49031,37540000.0
2009-04-24 14:50:00,4.49309,4.49573,4.48203,4.49496,41280000.0
2009-04-24 14:55:00,4.49233,4.49706,4.48343,4.49171,39780000.0
2009-04-24 15:00:00,4.49808,4.49846,4.48643,4.49288,37550000.0
2009-04-24 15:05:00,4.49721,4.50912,4.48985,4.50015,34170000.0
2009-04-24 15:10:00,4.49547,4.50704,4.48106,4.48233,34550000.0
2009-04-24 15:15:00,4.49006,4.49696,4.48307,4.49233,38270000.0
2009-04-24 15:20:00,4.49056,4.50085,4.48362,4.49822,34150000.0
2009-04-24 15:25:00,4.48872,4.49827,4.48844,4.49342,45790000.0
2009-04-24 15:30:00,4.49276,4.50236,4.48804,4.49523,39050000.0
2009-04-24 15:35:00,4.49679,4.49832,4.47945,4.48696,34150000.0
2009-04-24 15:40:00,4.48081,4.49416,4.4784,4.4852,33400000.0
2009-04-24 15:45:00,4.48623,4.49398,4.48087,4.48087,41260000.0
2009-04-24 15:50:00,4.48939,4.49492,4.47919,4.49128,31910000.0
2009-04-24 15:55:00,4.48905,4.49082,4.47724,4.4831,30390000.0
2009-04-24 16:00:00,4.48502,4.48502,4.45942,4.4705,37920000.0
2009-04-24 16:05:00,4.46024,4.4683,4.45407,4.46024,35660000.0
2009-04-24 16:10:00,4.46474,4.47415,4.45609,4.47145,42030000.0
2009-04-24 16:15:00,4.4709,4.47628,4.46048,4.47114,33040000.0
2009-04-24 16:20:00,4.46793,4.48091,4.46446,4.47096,43180000.0
2009-04-24 16:25:00,4.47327,4.47796,4.46772,4.47238,37130000.0
2009-04-24 16:30:00,4.47359,4.47966,4.46879,4.47633,25520000.0
2009-04-24 16:35:00,4.4758,4.47727,4.46688,4.47727,28140000.0
2009-04-24 16:40:00,4.47927,4.48385,4.47279,4.47812,32650000.0
2009-04-24 16:45:00,4.48406,4.48406,4.47194,4.48118,33000000.0
2009-04-24 16:50:00,4.47737,4.48389,4.46912,4.47032,35270000.0
2009-04-24 16:55:00,4.4804,4.48314,4.46845,4.47966,22910000.0
2009-04-24 17:00:00,4.47935,4.48574,4.47126,4.48395,32290000.0
2009-04-24 17:05:00,4.48413,4.49048,4.47864,4.483,33770000.0
2009-04-24 17:10:00,4.48553,4.49039,4.47747,4.48658,30800000.0
2009-04-24 17:15:00,4.48848,4.49325,4.47764,4.48417,35270000.0
2009-04-24 17:20:00,4.48621,4.49048,4.47852,4.48731,37890000.0
2009-04-24 17:25:00,4.48665,4.48932,4.47418,4.47916,45400000.0
2009-04-24 17:30:00,4.48638,4.48954,4.47656,4.48489,36380000.0
2009-04-24 17:35:00,4.47694,4.4863,4.47378,4.47831,21770000.0
2009-04-24 17:40:00,4.4737,4.48005,4.46402,4.46997,38270000.0
2009-04-24 17:45:00,4.46888,4.47288,4.45756,4.46668,41650000.0
2009-04-24 17:50:00,4.47067,4.47402,4.46116,4.46879,35650000.0
2009-04-24 17:55:00,4.46849,4.47162,4.44935,4.45762,45050000.0
2009-04-24 18:00:00,4.46029,4.46837,4.45209,4.46785,30410000.0
2009-04-24 18:05:00,4.46791,4.47214,4.46115,4.46552,31890000.0
2009-04-24 18:10:00,4.47139,4.47199,4.45789,4.46708,24770000.0
2009-04-24 18:15:00,4.46689,4.46912,4.45761,4.46664,14270000.0
2009-04-24 18:25:00,4.46741,4.47178,4.45872,4.46563,30790000.0
2009-04-24 18:30:00,4.46932,4.47229,4.45842,4.46553,17270000.0
2009-04-24 18:35:00,4.4642,4.47293,4.45997,4.46621,22510000.0
2009-04-24 18:45:00,4.4719,4.47318,4.4608,4.47141,15750000.0
2009-04-24 19:00:00,4.47291,4.47357,4.46283,4.46823,14260000.0
2009-04-24 19:15:00,4.47238,4.47248,4.46422,4.47023,6760000.0
2009-04-24 19:20:00,4.47089,4.47089,4.46082,4.4692,8250000.0
2009-04-24 19:30:00,4.46826,4.47298,4.46352,4.47034,18400000.0
2009-04-24 19:35:00,4.46633,4.46866,4.45882,4.4625,14630000.0
2009-04-24 19:40:00,4.45944,4.46309,4.4513,4.46018,34140000.0
2009-04-24 19:45:00,4.45641,4.46107,4.4482,4.45033,22140000.0
2009-04-24 19:50:00,4.45114,4.46316,4.45087,4.45878,24010000.0
2009-04-24 19:55:00,4.46048,4.46353,4.45486,4.45792,14270000.0
2009-04-24 20:00:00,4.45837,4.46903,4.45837,4.46842,14650000.0
2009-04-24 20:05:00,4.47118,4.47118,4.46543,4.46973,6000000.0
2009-04-24 20:10:00,4.47119,4.47201,4.46552,4.46952,7500000.0
2009-04-24 20:15:00,4.47354,4.47361,4.4681,4.47209,11250000.0
2009-04-24 20:30:00,4.47389,4.47419,4.46924,4.4734,3000000.0
2009-04-24 20:40:00,4.47096,4.47342,4.47096,4.47096,3750000.0
2009-04-24 20:45:00,4.47123,4.47546,4.46089,4.47546,21790000.0
2009-04-24 20:50:00,4.47671,4.48117,4.47128,4.47957,17280000.0
2009-04-24 20:55:00,4.47783,4.48033,4.47557,4.4776,5640000.0
2009-04-24 21:00:00,4.47812,4.48278,4.47472,4.47859,19880000.0
2009-04-24 21:05:00,4.48337,4.48337,4.47685,4.47892,6000000.0
2009-04-24 21:10:00,4.47469,4.47859,4.46928,4.47569,19150000.0
2009-04-24 21:15:00,4.4726,4.48558,4.4726,4.4803,16150000.0
2009-04-24 21:30:00,4.48379,4.48577,4.47956,4.48414,10890000.0
2009-04-24 21:35:00,4.48373,4.48445,4.47189,4.48445,22880000.0
2009-04-24 21:40:00,4.47697,4.48739,4.47502,4.48415,28900000.0
2009-04-24 21:45:00,4.48614,4.48694,4.47742,4.47772,8250000.0
2009-04-24 21:55:00,4.48055,4.48078,4.46642,4.46799,14640000.0
2009-04-24 22:00:00,4.48117,4.48245,4.47614,4.48245,13520000.0
2009-04-24 22:05:00,4.48151,4.48172,4.47366,4.47907,14260000.0
2009-04-24 22:15:00,4.48416,4.48416,4.47966,4.48197,6000000.0
2009-04-24 22:30:00,4.48322,4.48461,4.47472,4.48461,7500000.0
2009-04-24 22:40:00,4.48237,4.48237,4.46797,4.48175,10510000.0
2009-04-24 22:45:00,4.47597,4.47597,4.47514,4.47514,1500000.0
2009-04-24 22:55:00,4.48219,4.48219,4.47798,4.47798,1500000.0
2009-04-26 23:05:00,4.45322,4.46242,4.45322,4.45753,3380000.0
2009-04-26 23:10:00,4.45322,4.46243,4.45322,4.46227,9380000.0
2009-04-26 23:15:00,4.47401,4.47401,4.45292,4.46079,7140000.0
2009-04-26 23:20:00,4.45857,4.46248,4.45857,4.46232,5630000.0
2009-04-26 23:25:00,4.46225,4.46316,4.45292,4.45292,9390000.0
2009-04-26 23:30:00,4.47472,4.47821,4.45821,4.46171,8640000.0
2009-04-26 23:35:00,4.46089,4.46485,4.45488,4.46317,9010000.0
2009-04-26 23:40:00,4.46248,4.46312,4.45292,4.46232,21770000.0
2009-04-26 23:45:00,4.47583,4.47583,4.45724,4.46086,14650000.0
2009-04-26 23:50:00,4.46071,4.46316,4.45292,4.46232,13900000.0
2009-04-26 23:55:00,4.46232,4.46287,4.45287,4.45287,28160000.0
2009-04-27 00:00:00,4.47743,4.47743,4.45292,4.46017,28920000.0
2009-04-27 00:05:00,4.46171,4.46316,4.45108,4.46076,37910000.0
2009-04-27 00:10:00,4.45724,4.46316,4.45292,4.4613,30060000.0
2009-04-27 00:15:00,4.47662,4.47662,4.45292,4.4613,24780000.0
2009-04-27 00:20:00,4.46232,4.46316,4.45292,4.46089,27400000.0
2009-04-27 00:25:00,4.45325,4.46281,4.45292,4.46227,35640000.0
2009-04-27 00:30:00,4.46912,4.47859,4.45632,4.46244,18000000.0
2009-04-27 00:35:00,4.45632,4.45632,4.45632,4.45632,750000.0
2009-04-27 00:40:00,4.46133,4.47272,4.45128,4.47272,28900000.0
2009-04-27 00:45:00,4.45877,4.46301,4.45312,4.46037,32280000.0
2009-04-27 00:50:00,4.46806,4.46806,4.45312,4.4615,30780000.0
2009-04-27 00:55:00,4.45611,4.46316,4.45058,4.46013,31530000.0
2009-04-27 01:00:00,4.46232,4.46239,4.45292,4.46229,23650000.0
2009-04-27 01:05:00,4.46071,4.46316,4.45292,4.46232,28520000.0
2009-04-27 01:10:00,4.46152,4.46157,4.45063,4.45735,17260000.0
2009-04-27 01:15:00,4.45582,4.46436,4.45228,4.46106,9000000.0
2009-04-27 01:20:00,4.45228,4.47523,4.45228,4.45823,24400000.0
2009-04-27 01:25:00,4.46209,4.46419,4.45412,4.46192,38270000.0
2009-04-27 01:30:00,4.47294,4.47612,4.45823,4.46408,28530000.0
2009-04-27 01:35:00,4.45651,4.46436,4.45412,4.46357,31130000.0
2009-04-27 01:40:00,4.46147,4.46401,4.45412,4.46356,31510000.0
2009-04-27 01:45:00,4.47823,4.47823,4.45412,4.46137,27390000.0
2009-04-27 01:50:00,4.46291,4.46436,4.45412,4.46137,30390000.0
2009-04-27 01:55:00,4.46298,4.46486,4.45419,4.46156,17630000.0
2009-04-27 02:00:00,4.46406,4.46486,4.45462,4.463,26270000.0
2009-04-27 02:05:00,4.46337,4.46447,4.45372,4.45885,30040000.0
2009-04-27 02:10:00,4.46169,4.46486,4.45462,4.45462,30020000.0
2009-04-27 02:15:00,4.47272,4.47272,4.45462,4.45698,40510000.0
2009-04-27 02:20:00,4.45894,4.46486,4.45227,4.46336,33780000.0
2009-04-27 02:25:00,4.45868,4.46461,4.45278,4.46309,27020000.0
2009-04-27 02:30:00,4.47941,4.47941,4.45868,4.46187,31150000.0
2009-04-27 02:35:00,4.45462,4.46444,4.45462,4.46187,30760000.0
2009-04-27 02:40:00,4.46336,4.4642,4.45462,4.464,25900000.0
2009-04-27 02:45:00,4.47815,4.47815,4.45443,4.46312,27770000.0
2009-04-27 02:50:00,4.46267,4.46486,4.45462,4.46259,21030000.0
2009-04-27 02:55:00,4.46362,4.48963,4.46319,4.47378,24020000.0
2009-04-27 03:00:00,4.48898,4.48898,4.46849,4.47553,31900000.0
2009-04-27 03:05:00,4.47368,4.4746,4.45827,4.46779,29640000.0
2009-04-27 03:10:00,4.47374,4.48909,4.46557,4.47798,28140000.0
2009-04-27 03:15:00,4.47841,4.48479,4.46564,4.47241,28140000.0
2009-04-27 03:20:00,4.47497,4.48367,4.4653,4.48157,32270000.0
2009-04-27 03:25:00,4.4754,4.48398,4.47017,4.48208,33780000.0
2009-04-27 03:30:00,4.48674,4.48674,4.46784,4.47786,27770000.0
2009-04-27 03:35:00,4.48161,4.48384,4.47184,4.48163,27030000.0
2009-04-27 03:40:00,4.47742,4.4851,4.47331,4.48301,30020000.0
2009-04-27 03:45:00,4.48107,4.48524,4.47429,4.47835,27770000.0
2009-04-27 03:50:00,4.47766,4.48536,4.47094,4.48299,27420000.0
2009-04-27 03:55:00,4.47657,4.4843,4.46797,4.48259,33410000.0
2009-04-27 04:00:00,4.48396,4.48447,4.47217,4.48271,30420000.0
2009-04-27 04:05:00,4.47503,4.48416,4.4687,4.47889,27800000.0
2009-04-27 04:10:00,4.47852,4.48465,4.46992,4.48104,31170000.0
2009-04-27 04:15:00,4.47512,4.48674,4.47112,4.48536,31920000.0
2009-04-27 04:20:00,4.47908,4.48321,4.46959,4.48317,30780000.0
2009-04-27 04:25:00,4.47901,4.48303,4.46972,4.47824,30020000.0
2009-04-27 04:30:00,4.47778,4.48592,4.4695,4.48486,29650000.0
2009-04-27 04:35:00,4.48441,4.48665,4.46776,4.48318,24780000.0
2009-04-27 04:40:00,4.47724,4.48468,4.47148,4.48192,32650000.0
2009-04-27 04:45:00,4.4763,4.48464,4.47091,4.4805,29640000.0
2009-04-27 04:50:00,4.47718,4.48411,4.47096,4.48327,31530000.0
2009-04-27 04:55:00,4.47752,4.48394,4.46807,4.47716,34530000.0
2009-04-27 05:00:00,4.48525,4.48525,4.47029,4.48384,29640000.0
2009-04-27 05:05:00,4.48322,4.48438,4.46778,4.48375,31180000.0
2009-04-27 05:10:00,4.48211,4.4847,4.47016,4.47872,33420000.0
2009-04-27 05:15:00,4.4747,4.48569,4.46924,4.48008,43550000.0
2009-04-27 05:20:00,4.4761,4.4919,4.47493,4.48693,32660000.0
2009-04-27 05:25:00,4.47776,4.4892,4.4753,4.48904,31520000.0
2009-04-27 05:30:00,4.49385,4.49385,4.47673,4.48205,35630000.0
2009-04-27 05:35:00,4.48178,4.49335,4.47848,4.49335,28890000.0
2009-04-27 05:40:00,4.48881,4.5069,4.48468,4.50015,26270000.0
2009-04-27 05:45:00,4.49748,4.51655,4.48915,4.50923,29260000.0
2009-04-27 05:50:00,4.51183,4.51753,4.49887,4.51165,15390000.0
2009-04-27 05:55:00,4.50151,4.51441,4.49978,4.50592,22510000.0
2009-04-27 06:00:00,4.51585,4.51627,4.49754,4.51021,39010000.0
2009-04-27 06:05:00,4.50842,4.51675,4.50117,4.51335,19510000.0
2009-04-27 06:10:00,4.50364,4.51646,4.49965,4.50738,23270000.0
2009-04-27 06:15:00,4.51882,4.51882,4.49992,4.5081,37900000.0
2009-04-27 06:20:00,4.50849,4.5164,4.50108,4.51485,27030000.0
2009-04-27 06:25:00,4.51601,4.51758,4.5006,4.51572,24780000.0
2009-04-27 06:30:00,4.50526,4.51289,4.49853,4.51239,31200000.0
2009-04-27 06:35:00,4.50326,4.51264,4.4984,4.50669,28520000.0
2009-04-27 06:40:00,4.5078,4.5118,4.49985,4.50836,30400000.0
2009-04-27 06:45:00,4.51469,4.51678,4.50014,4.51091,33010000.0
2009-04-27 06:50:00,4.51144,4.51464,4.50199,4.50956,33030000.0
2009-04-27 06:55:00,4.49774,4.51456,4.49774,4.50769,31900000.0
2009-04-27 07:00:00,4.51191,4.51843,4.49551,4.49976,35280000.0
2009-04-27 07:05:00,4.4879,4.50402,4.4879,4.49909,17270000.0
2009-04-27 07:10:00,4.49845,4.51059,4.49031,4.51059,13520000.0
2009-04-27 07:15:00,4.49913,4.50445,4.49267,4.50438,33800000.0
2009-04-27 07:20:00,4.4975,4.50273,4.49113,4.49803,28940000.0
2009-04-27 07:25:00,4.50139,4.50424,4.49145,4.49301,25950000.0
2009-04-27 07:30:00,4.50344,4.50344,4.49443,4.50052,12010000.0
2009-04-27 07:35:00,4.4961,4.50089,4.49193,4.49992,9410000.0
2009-04-27 07:40:00,4.4962,4.49985,4.4853,4.49943,30020000.0
2009-04-27 07:45:00,4.50245,4.50909,4.49385,4.49771,27400000.0
2009-04-27 07:50:00,4.50216,4.50883,4.4868,4.49849,27410000.0
2009-04-27 07:55:00,4.49438,4.50857,4.49438,4.50153,15390000.0
2009-04-27 08:00:00,4.51057,4.51057,4.48969,4.50094,36060000.0
2009-04-27 08:05:00,4.50276,4.5087,4.48423,4.50268,33000000.0
2009-04-27 08:10:00,4.50288,4.51494,4.48654,4.50467,40920000.0
2009-04-27 08:15:00,4.51882,4.52895,4.50467,4.52202,39400000.0
2009-04-27 08:20:00,4.51498,4.52838,4.50445,4.5163,32270000.0
2009-04-27 08:25:00,4.51678,4.52844,4.50729,4.52648,29650000.0
2009-04-27 08:30:00,4.52111,4.53395,4.51512,4.53395,34910000.0
2009-04-27 08:35:00,4.5353,4.53832,4.51877,4.52742,31130000.0
2009-04-27 08:40:00,4.53499,4.53499,4.52219,4.53437,35290000.0
2009-04-27 08:45:00,4.52657,4.54872,4.52466,4.53679,27780000.0
2009-04-27 08:50:00,4.54897,4.55858,4.53641,4.54651,33780000.0
2009-04-27 08:55:00,4.54746,4.55532,4.54266,4.54438,28150000.0
2009-04-27 09:00:00,4.54987,4.55021,4.54036,4.54446,32650000.0
2009-04-27 09:05:00,4.54241,4.55041,4.53682,4.54417,29640000.0
2009-04-27 09:10:00,4.54547,4.54764,4.5337,4.53552,30010000.0
2009-04-27 09:15:00,4.54436,4.54603,4.53019,4.53977,31540000.0
2009-04-27 09:20:00,4.53723,4.53909,4.52111,4.53017,37890000.0
2009-04-27 09:25:00,4.52941,4.5395,4.52321,4.53209,33400000.0
2009-04-27 09:30:00,4.53189,4.53551,4.52003,4.52846,29640000.0
2009-04-27 09:35:00,4.52454,4.53147,4.50923,4.51811,31890000.0
2009-04-27 09:40:00,4.52474,4.52571,4.51387,4.524,33400000.0
2009-04-27 09:45:00,4.52139,4.52511,4.51019,4.51629,33020000.0
2009-04-27 09:50:00,4.51995,4.52138,4.51095,4.51922,25160000.0
2009-04-27 09:55:00,4.51827,4.52194,4.51082,4.51082,27030000.0
2009-04-27 10:00:00,4.52255,4.52255,4.51077,4.52016,33030000.0
2009-04-27 10:05:00,4.52177,4.52639,4.5122,4.52639,29670000.0
2009-04-27 10:10:00,4.52675,4.52953,4.51553,4.5214,36770000.0
2009-04-27 10:15:00,4.53186,4.53186,4.51719,4.52535,34140000.0
2009-04-27 10:20:00,4.5245,4.53138,4.51702,4.52826,36410000.0
2009-04-27 10:25:00,4.52493,4.52939,4.51816,4.52543,32280000.0
2009-04-27 10:30:00,4.52546,4.53058,4.5158,4.52954,35660000.0
2009-04-27 10:35:00,4.53025,4.53233,4.51988,4.52653,33030000.0
2009-04-27 10:40:00,4.52288,4.53546,4.51789,4.52823,43150000.0
2009-04-27 10:45:00,4.52869,4.53709,4.52305,4.53376,39400000.0
2009-04-27 10:50:00,4.5302,4.53774,4.52568,4.53387,39780000.0
2009-04-27 10:55:00,4.5292,4.53717,4.52501,4.53444,43900000.0
2009-04-27 11:00:00,4.53276,4.54109,4.52165,4.53596,37540000.0
2009-04-27 11:05:00,4.53475,4.54171,4.52849,4.53562,42800000.0
2009-04-27 11:10:00,4.53838,4.54142,4.529,4.53145,40920000.0
2009-04-27 11:15:00,4.53774,4.53938,4.52601,4.53938,49160000.0
2009-04-27 11:20:00,4.53054,4.54112,4.528,4.53912,39790000.0
2009-04-27 11:25:00,4.53836,4.54587,4.53091,4.5408,38300000.0
2009-04-27 11:30:00,4.54027,4.55708,4.53492,4.55107,32300000.0
2009-04-27 11:35:00,4.55357,4.56856,4.54829,4.55938,30760000.0
2009-04-27 11:40:00,4.5638,4.5638,4.54859,4.55691,38630000.0
2009-04-27 11:45:00,4.56074,4.56228,4.55118,4.55753,33770000.0
2009-04-27 11:50:00,4.55474,4.56537,4.54912,4.55363,35280000.0
2009-04-27 11:55:00,4.55878,4.56083,4.54733,4.55241,31900000.0
2009-04-27 12:00:00,4.55671,4.56079,4.5498,4.55659,35660000.0
2009-04-27 12:05:00,4.55794,4.56773,4.55236,4.55739,33770000.0
2009-04-27 12:10:00,4.56066,4.56614,4.55392,4.56147,34900000.0
2009-04-27 12:15:00,4.56103,4.56103,4.54788,4.55866,36790000.0
2009-04-27 12:20:00,4.56095,4.57426,4.55306,4.57014,37900000.0
2009-04-27 12:25:00,4.5644,4.58686,4.5644,4.5819,31930000.0
2009-04-27 12:30:00,4.58099,4.58099,4.5655,4.56851,34520000.0
2009-04-27 12:35:00,4.57212,4.57213,4.55717,4.565,35630000.0
2009-04-27 12:40:00,4.56853,4.57021,4.5566,4.56583,35280000.0
2009-04-27 12:45:00,4.56598,4.57025,4.55613,4.55951,33780000.0
2009-04-27 12:50:00,4.56376,4.56592,4.54881,4.55751,32270000.0
2009-04-27 12:55:00,4.55537,4.57235,4.54773,4.57235,36760000.0
2009-04-27 13:00:00,4.57149,4.57149,4.55902,4.56887,44280000.0
2009-04-27 13:05:00,4.56728,4.56878,4.55458,4.55696,35670000.0
2009-04-27 13:10:00,4.55966,4.56514,4.54979,4.55724,32280000.0
2009-04-27 13:15:00,4.56242,4.56242,4.55036,4.55686,30020000.0
2009-04-27 13:20:00,4.55864,4.56871,4.55146,4.55822,32670000.0
2009-04-27 13:25:00,4.56585,4.56648,4.55479,4.56535,40910000.0
2009-04-27 13:30:00,4.56372,4.56506,4.54941,4.55754,40890000.0
2009-04-27 13:35:00,4.56424,4.57159,4.55693,4.56965,34170000.0
2009-04-27 13:40:00,4.57139,4.57582,4.56248,4.56642,31520000.0
2009-04-27 13:45:00,4.57195,4.58337,4.5638,4.57579,35640000.0
2009-04-27 13:50:00,4.57325,4.57843,4.56306,4.57385,35660000.0
2009-04-27 13:55:00,4.57353,4.57906,4.56226,4.57664,30770000.0
2009-04-27 14:00:00,4.57917,4.58626,4.56567,4.58142,45040000.0
2009-04-27 14:05:00,4.59107,4.59551,4.5813,4.58593,37520000.0
2009-04-27 14:10:00,4.58342,4.58829,4.56966,4.57803,37540000.0
2009-04-27 14:15:00,4.58184,4.58308,4.57364,4.57891,34150000.0
2009-04-27 14:20:00,4.57919,4.58286,4.56714,4.57382,42420000.0
2009-04-27 14:25:00,4.57379,4.57902,4.56635,4.5734,44670000.0
2009-04-27 14:30:00,4.57782,4.57955,4.5693,4.57714,29680000.0
2009-04-27 14:35:00,4.57736,4.57892,4.56359,4.57314,31150000.0
2009-04-27 14:40:00,4.56552,4.57701,4.56233,4.57262,30780000.0
2009-04-27 14:45:00,4.57246,4.58347,4.56654,4.5753,36810000.0
2009-04-27 14:50:00,4.58177,4.58544,4.57019,4.57944,40900000.0
2009-04-27 14:55:00,4.57569,4.57917,4.56294,4.56881,39040000.0
2009-04-27 15:00:00,4.57448,4.57468,4.55812,4.56655,36400000.0
2009-04-27 15:05:00,4.57029,4.57029,4.55638,4.56408,36020000.0
2009-04-27 15:10:00,4.56197,4.56967,4.55243,4.55243,38260000.0
2009-04-27 15:15:00,4.56089,4.56472,4.55426,4.56367,37150000.0
2009-04-27 15:20:00,4.56343,4.5675,4.55364,4.56633,34890000.0
2009-04-27 15:25:00,4.55717,4.56645,4.55387,4.5579,45420000.0
2009-04-27 15:30:00,4.56204,4.5668,4.5516,4.56095,40150000.0
2009-04-27 15:35:00,4.5604,4.56499,4.5491,4.55928,32660000.0
2009-04-27 15:40:00,4.55334,4.56426,4.551,4.5565,33030000.0
2009-04-27 15:45:00,4.55664,4.56577,4.55039,4.55039,39400000.0
2009-04-27 15:50:00,4.5655,4.56799,4.5548,4.56517,33030000.0
2009-04-27 15:55:00,4.56337,4.56642,4.55595,4.56365,28170000.0
2009-04-27 16:00:00,4.56613,4.56837,4.55214,4.5651,38650000.0
2009-04-27 16:05:00,4.55809,4.56599,4.55524,4.56345,35290000.0
2009-04-27 16:10:00,4.56754,4.57332,4.55972,4.57279,41290000.0
2009-04-27 16:15:00,4.57263,4.57404,4.5617,4.56584,33030000.0
2009-04-27 16:20:00,4.5607,4.56886,4.55514,4.55534,44290000.0
2009-04-27 16:25:00,4.56059,4.56432,4.55304,4.55714,33060000.0
2009-04-27 16:30:00,4.55953,4.56544,4.55321,4.56194,30770000.0
2009-04-27 16:35:00,4.56164,4.56245,4.54215,4.55119,43890000.0
2009-04-27 16:40:00,4.547,4.54761,4.53273,4.53273,33020000.0
2009-04-27 16:45:00,4.54014,4.54512,4.52688,4.54256,31160000.0
2009-04-27 16:50:00,4.5367,4.54327,4.53086,4.53681,34530000.0
2009-04-27 16:55:00,4.53749,4.53937,4.51954,4.53083,37170000.0
2009-04-27 17:00:00,4.53038,4.53369,4.51856,4.53028,32280000.0
2009-04-27 17:05:00,4.53011,4.53223,4.52196,4.52362,31900000.0
2009-04-27 17:10:00,4.53135,4.5332,4.51772,4.52727,36770000.0
2009-04-27 17:15:00,4.53275,4.53681,4.52319,4.53048,36010000.0
2009-04-27 17:20:00,4.53322,4.53371,4.52523,4.53329,36410000.0
2009-04-27 17:25:00,4.53337,4.5364,4.52521,4.52895,45770000.0
2009-04-27 17:30:00,4.53147,4.53184,4.51631,4.52344,33050000.0
2009-04-27 17:35:00,4.51919,4.53118,4.51686,4.53078,31530000.0
2009-04-27 17:40:00,4.52651,4.53751,4.52173,4.52742,36780000.0
2009-04-27 17:45:00,4.53275,4.53548,4.5202,4.52986,41640000.0
2009-04-27 17:50:00,4.53445,4.53445,4.52435,4.5312,35280000.0
2009-04-27 17:55:00,4.53003,4.53543,4.51823,4.52136,45040000.0
2009-04-27 18:00:00,4.52351,4.52985,4.51416,4.52579,33410000.0
2009-04-27 18:05:00,4.52805,4.52897,4.51662,4.52171,42400000.0
2009-04-27 18:10:00,4.52781,4.53085,4.51693,4.5297,28910000.0
2009-04-27 18:15:00,4.52853,4.52968,4.5154,4.52323,34150000.0
2009-04-27 18:20:00,4.52296,4.53265,4.51135,4.52304,31150000.0
2009-04-27 18:25:00,4.52951,4.52951,4.51591,4.52495,16140000.0
2009-04-27 18:30:00,4.52547,4.52798,4.5168,4.52272,20640000.0
2009-04-27 18:35:00,4.52751,4.53471,4.52048,4.53039,36770000.0
2009-04-27 18:40:00,4.52804,4.53875,4.52361,4.53032,47650000.0
2009-04-27 18:45:00,4.53541,4.54293,4.52297,4.53816,27410000.0
2009-04-27 18:50:00,4.53862,4.54172,4.53038,4.5378,41260000.0
2009-04-27 18:55:00,4.54236,4.54652,4.52835,4.54111,35270000.0
2009-04-27 19:00:00,4.5452,4.54774,4.53415,4.54612,27770000.0
2009-04-27 19:05:00,4.54725,4.56007,4.53742,4.54782,38670000.0
2009-04-27 19:10:00,4.54933,4.55364,4.539,4.55201,27410000.0
2009-04-27 19:15:00,4.55103,4.55103,4.53716,4.54879,31140000.0
2009-04-27 19:20:00,4.55159,4.55159,4.53975,4.54614,30390000.0
2009-04-27 19:25:00,4.54693,4.55312,4.53878,4.55126,36420000.0
2009-04-27 19:30:00,4.55099,4.55577,4.54285,4.55386,46510000.0
2009-04-27 19:35:00,4.55419,4.55614,4.5433,4.55612,29650000.0
2009-04-27 19:40:00,4.55504,4.55552,4.54312,4.55213,33030000.0
2009-04-27 19:45:00,4.55228,4.55704,4.54387,4.54731,33780000.0
2009-04-27 19:50:00,4.55391,4.55473,4.54059,4.54727,29290000.0
2009-04-27 19:55:00,4.54818,4.55693,4.5426,4.55387,32290000.0
2009-04-27 20:00:00,4.5505,4.5565,4.54277,4.5477,30780000.0
2009-04-27 20:05:00,4.54851,4.5582,4.5438,4.55439,27790000.0
2009-04-27 20:10:00,4.55692,4.55692,4.53955,4.54141,26660000.0
2009-04-27 20:15:00,4.55338,4.55338,4.54571,4.54571,4890000.0
2009-04-27 20:20:00,4.54949,4.55118,4.53749,4.55064,38660000.0
2009-04-27 20:25:00,4.55041,4.55526,4.53935,4.54377,35290000.0
2009-04-27 20:30:00,4.55415,4.55415,4.5375,4.54777,23670000.0
2009-04-27 20:35:00,4.5493,4.55067,4.54177,4.54776,27410000.0
2009-04-27 20:40:00,4.54103,4.55075,4.54103,4.54806,11650000.0
2009-04-27 20:45:00,4.54856,4.55358,4.53766,4.5497,20640000.0
2009-04-27 20:50:00,4.55134,4.5523,4.54707,4.55201,6380000.0
2009-04-27 20:55:00,4.55018,4.55394,4.54323,4.5535,28880000.0
2009-04-27 21:00:00,4.55228,4.5572,4.54319,4.55,30410000.0
2009-04-27 21:05:00,4.55169,4.5559,4.54556,4.55386,22900000.0
2009-04-27 21:10:00,4.55186,4.55711,4.54279,4.55282,19530000.0
2009-04-27 21:15:00,4.54916,4.55858,4.53796,4.55429,27760000.0
2009-04-27 21:20:00,4.55547,4.55661,4.54582,4.55445,29260000.0
2009-04-27 21:25:00,4.55265,4.55885,4.54426,4.5563,33020000.0
2009-04-27 21:30:00,4.55726,4.55726,4.53995,4.55449,25510000.0
2009-04-27 21:35:00,4.55585,4.55585,4.54091,4.55207,22510000.0
2009-04-27 21:40:00,4.54949,4.557,4.54149,4.55537,34520000.0
2009-04-27 21:45:00,4.55744,4.55744,4.54442,4.54442,11250000.0
2009-04-27 21:50:00,4.54939,4.55414,4.5454,4.54783,15390000.0
2009-04-27 21:55:00,4.55206,4.55512,4.54493,4.55453,31170000.0
2009-04-27 22:00:00,4.55761,4.55906,4.54692,4.55811,34540000.0
2009-04-27 22:05:00,4.55369,4.56137,4.53723,4.54089,31900000.0
2009-04-27 22:10:00,4.54647,4.55708,4.5414,4.55284,22500000.0
2009-04-27 22:15:00,4.54924,4.5589,4.5472,4.55278,16140000.0
2009-04-27 22:20:00,4.55182,4.55751,4.54702,4.55578,20260000.0
2009-04-27 22:25:00,4.55156,4.55612,4.54455,4.55449,19500000.0
2009-04-27 22:30:00,4.55711,4.55711,4.54512,4.54977,34130000.0
2009-04-27 22:35:00,4.55452,4.55496,4.54512,4.5515,27750000.0
2009-04-27 22:40:00,4.55452,4.55515,4.53665,4.54921,38640000.0
2009-04-27 22:45:00,4.55095,4.55487,4.54191,4.55487,12760000.0
2009-04-27 22:50:00,4.55267,4.55267,4.54452,4.54452,6000000.0
2009-04-27 22:55:00,4.53902,4.54924,4.53902,4.54597,6750000.0
2009-04-27 23:00:00,4.54742,4.5554,4.54073,4.54073,16130000.0
2009-04-27 23:05:00,4.5454,4.55317,4.54073,4.54595,9750000.0
2009-04-27 23:10:00,4.54341,4.54613,4.53662,4.54597,12750000.0
2009-04-27 23:15:00,4.55439,4.55439,4.54073,4.54073,5250000.0
2009-04-27 23:20:00,4.54441,4.54612,4.54424,4.54602,4520000.0
2009-04-27 23:25:00,4.53662,4.55172,4.53662,4.54448,10510000.0
2009-04-27 23:30:00,4.55093,4.55093,4.53412,4.54192,5260000.0
2009-04-27 23:35:00,4.54436,4.54436,4.53412,4.54174,6750000.0
2009-04-27 23:40:00,4.54206,4.54432,4.53412,4.54352,20260000.0
2009-04-27 23:45:00,4.55285,4.55285,4.53844,4.54206,15020000.0
2009-04-27 23:50:00,4.54191,4.55177,4.53844,4.54906,11260000.0
2009-04-27 23:55:00,4.54322,4.54322,4.53382,4.54275,5250000.0
2009-04-28 00:00:00,4.55332,4.55332,4.53382,4.54107,29660000.0
2009-04-28 00:05:00,4.54261,4.54406,4.53198,4.54166,38280000.0
2009-04-28 00:10:00,4.53814,4.54406,4.53382,4.5422,32280000.0
2009-04-28 00:15:00,4.55293,4.55293,4.53382,4.5422,25150000.0
2009-04-28 00:20:00,4.54322,4.54406,4.53382,4.54179,28140000.0
2009-04-28 00:25:00,4.53415,4.54371,4.53382,4.54317,34530000.0
2009-04-28 00:30:00,4.54502,4.55449,4.53692,4.54304,20660000.0
2009-04-28 00:35:00,4.54322,4.54782,4.54322,4.54782,2250000.0
2009-04-28 00:40:00,4.54203,4.55218,4.53198,4.53907,28900000.0
2009-04-28 00:45:00,4.5487,4.55183,4.53342,4.54067,32280000.0
2009-04-28 00:50:00,4.54242,4.54366,4.53192,4.5418,30780000.0
2009-04-28 00:55:00,4.53753,4.54366,4.53108,4.54063,32640000.0
2009-04-28 01:00:00,4.55284,4.55284,4.53878,4.54652,12010000.0
2009-04-28 01:05:00,4.54091,4.54252,4.53312,4.54252,9380000.0
2009-04-28 01:10:00,4.54256,4.54256,4.53312,4.53718,11630000.0
2009-04-28 01:15:00,4.54444,4.54444,4.53128,4.54006,20250000.0
2009-04-28 01:20:00,4.53128,4.54301,4.53128,4.53723,24400000.0
2009-04-28 01:25:00,4.54109,4.54319,4.53312,4.54256,38640000.0
2009-04-28 01:30:00,4.55009,4.55259,4.53342,4.54158,29270000.0
2009-04-28 01:35:00,4.53551,4.54336,4.53312,4.54257,30390000.0
2009-04-28 01:40:00,4.54047,4.54301,4.53312,4.54256,32250000.0
2009-04-28 01:45:00,4.55288,4.55288,4.53312,4.54037,27390000.0
2009-04-28 01:50:00,4.54191,4.54336,4.53312,4.54037,30760000.0
2009-04-28 01:55:00,4.54191,4.54336,4.53312,4.54006,21020000.0
2009-04-28 02:00:00,4.54256,4.54336,4.53312,4.5415,26650000.0
2009-04-28 02:05:00,4.54187,4.54297,4.53222,4.53735,32650000.0
2009-04-28 02:10:00,4.54019,4.54336,4.53312,4.53312,31130000.0
2009-04-28 02:15:00,4.54905,4.5506,4.53431,4.54364,20280000.0
2009-04-28 02:20:00,4.53774,4.54366,4.53342,4.54216,23250000.0
2009-04-28 02:25:00,4.53748,4.54341,4.53158,4.54189,27760000.0
2009-04-28 02:30:00,4.55192,4.55192,4.53748,4.54067,30770000.0
2009-04-28 02:35:00,4.53342,4.54324,4.53342,4.54067,29650000.0
2009-04-28 02:40:00,4.54216,4.543,4.53342,4.5428,26270000.0
2009-04-28 02:45:00,4.5524,4.5524,4.53726,4.54276,13510000.0
2009-04-28 02:50:00,4.53929,4.54904,4.53377,4.54542,24010000.0
2009-04-28 02:55:00,4.53987,4.54938,4.53486,4.54331,20280000.0
2009-04-28 03:00:00,4.54105,4.54838,4.53302,4.53957,40520000.0
2009-04-28 03:05:00,4.53891,4.54634,4.53012,4.53922,25570000.0
2009-04-28 03:10:00,4.53956,4.53956,4.53012,4.53463,13520000.0
2009-04-28 03:15:00,4.54862,4.54862,4.53012,4.53737,27770000.0
2009-04-28 03:20:00,4.54775,4.54775,4.53012,4.53737,31530000.0
2009-04-28 03:25:00,4.53917,4.54001,4.53403,4.53957,19910000.0
2009-04-28 03:30:00,4.54875,4.54875,4.52777,4.53444,23300000.0
2009-04-28 03:35:00,4.53887,4.5404,4.53012,4.53817,27400000.0
2009-04-28 03:40:00,4.54055,4.54459,4.53403,4.53936,28890000.0
2009-04-28 03:45:00,4.54946,4.54946,4.53418,4.53956,27400000.0
2009-04-28 03:50:00,4.53956,4.54036,4.53012,4.53952,25890000.0
2009-04-28 03:55:00,4.53891,4.54036,4.53012,4.5385,27410000.0
2009-04-28 04:00:00,4.54593,4.54593,4.53012,4.5385,24410000.0
2009-04-28 04:05:00,4.53521,4.54011,4.53012,4.54001,27790000.0
2009-04-28 04:10:00,4.53444,4.54723,4.5325,4.53922,27780000.0
2009-04-28 04:15:00,4.5483,4.55046,4.53012,4.54023,33780000.0
2009-04-28 04:20:00,4.53956,4.54036,4.52873,4.53891,25550000.0
2009-04-28 04:25:00,4.53956,4.54018,4.53012,4.53422,25910000.0
2009-04-28 04:30:00,4.54958,4.54958,4.52873,4.53957,28540000.0
2009-04-28 04:35:00,4.53956,4.54799,4.53141,4.53767,29280000.0
2009-04-28 04:40:00,4.53982,4.54066,4.53042,4.5388,31160000.0
2009-04-28 04:45:00,4.54804,4.54804,4.53042,4.53767,28530000.0
2009-04-28 04:50:00,4.53969,4.54066,4.53042,4.53927,29670000.0
2009-04-28 04:55:00,4.53972,4.5479,4.53777,4.53966,21390000.0
2009-04-28 05:00:00,4.53842,4.54637,4.53042,4.53998,16160000.0
2009-04-28 05:05:00,4.53938,4.54005,4.52858,4.54005,27010000.0
2009-04-28 05:10:00,4.53921,4.54066,4.53042,4.53607,24770000.0
2009-04-28 05:15:00,4.54695,4.54968,4.53042,4.53767,32650000.0
2009-04-28 05:20:00,4.53836,4.55026,4.52808,4.54037,34520000.0
2009-04-28 05:25:00,4.53735,4.54301,4.53078,4.54258,27780000.0
2009-04-28 05:30:00,4.55123,4.55123,4.53312,4.5415,31520000.0
2009-04-28 05:35:00,4.54158,4.54318,4.53312,4.54318,18390000.0
2009-04-28 05:40:00,4.53744,4.54301,4.53222,4.54033,23260000.0
2009-04-28 05:45:00,4.55163,4.55163,4.53616,4.53616,17260000.0
2009-04-28 05:50:00,4.54191,4.54319,4.53312,4.54252,24800000.0
2009-04-28 05:55:00,4.54032,4.5434,4.53312,4.53847,21020000.0
2009-04-28 06:00:00,4.55033,4.55042,4.53211,4.54019,37900000.0
2009-04-28 06:05:00,4.53877,4.55045,4.53625,4.54146,20290000.0
2009-04-28 06:10:00,4.53744,4.54301,4.53345,4.53777,22520000.0
2009-04-28 06:15:00,4.55079,4.55079,4.53293,4.53856,33380000.0
2009-04-28 06:20:00,4.54347,4.54968,4.53312,4.53877,25130000.0
2009-04-28 06:25:00,4.54186,4.54944,4.53312,4.54089,19130000.0
2009-04-28 06:30:00,4.5497,4.55605,4.53507,4.55421,33030000.0
2009-04-28 06:35:00,4.54865,4.55272,4.5429,4.54981,10510000.0
2009-04-28 06:40:00,4.54109,4.55499,4.53677,4.55051,29650000.0
2009-04-28 06:45:00,4.55222,4.55552,4.54487,4.54487,6750000.0
2009-04-28 06:50:00,4.54738,4.55398,4.53802,4.54711,33410000.0
2009-04-28 06:55:00,4.53802,4.54809,4.53568,4.54597,32650000.0
2009-04-28 07:00:00,4.5482,4.55686,4.53618,4.54829,37540000.0
2009-04-28 07:05:00,4.53842,4.54775,4.53842,4.54237,5250000.0
2009-04-28 07:10:00,4.54721,4.54866,4.53842,4.54707,27780000.0
2009-04-28 07:15:00,4.55394,4.5572,4.54721,4.55457,14630000.0
2009-04-28 07:20:00,4.54458,4.54973,4.53902,4.54557,15020000.0
2009-04-28 07:25:00,4.55016,4.55016,4.53992,4.54022,28540000.0
2009-04-28 07:30:00,4.55743,4.55743,4.54168,4.54916,7510000.0
2009-04-28 07:35:00,4.54789,4.55695,4.54398,4.54883,16540000.0
2009-04-28 07:40:00,4.54398,4.55914,4.54146,4.5552,14260000.0
2009-04-28 07:45:00,4.55906,4.55906,4.54787,4.55322,12000000.0
2009-04-28 07:50:00,4.54557,4.55757,4.53992,4.55314,26250000.0
2009-04-28 07:55:00,4.55361,4.5598,4.53617,4.5549,11260000.0
2009-04-28 08:00:00,4.55623,4.56123,4.54425,4.55798,28900000.0
2009-04-28 08:05:00,4.55048,4.56039,4.54559,4.55812,25160000.0
2009-04-28 08:10:00,4.54771,4.55903,4.54204,4.54831,42810000.0
2009-04-28 08:15:00,4.55679,4.56463,4.54418,4.56023,32280000.0
2009-04-28 08:20:00,4.55491,4.56135,4.54444,4.55585,21380000.0
2009-04-28 08:25:00,4.55672,4.56377,4.54378,4.55597,29260000.0
2009-04-28 08:30:00,4.55414,4.56091,4.54733,4.56091,18770000.0
2009-04-28 08:35:00,4.54935,4.56059,4.54912,4.55205,17260000.0
2009-04-28 08:40:00,4.54878,4.55537,4.54043,4.55296,32650000.0
2009-04-28 08:45:00,4.54274,4.55253,4.5367,4.54112,24010000.0
2009-04-28 08:50:00,4.55252,4.55304,4.53869,4.54612,33400000.0
2009-04-28 08:55:00,4.5411,4.55736,4.5411,4.55724,29270000.0
2009-04-28 09:00:00,4.55791,4.56162,4.54936,4.55921,32650000.0
2009-04-28 09:05:00,4.55802,4.56282,4.5508,4.55827,33390000.0
2009-04-28 09:10:00,4.55372,4.55986,4.54378,4.55083,21390000.0
2009-04-28 09:15:00,4.56003,4.56003,4.54671,4.55567,26280000.0
2009-04-28 09:20:00,4.55335,4.5583,4.53867,4.54476,41270000.0
2009-04-28 09:25:00,4.54396,4.55326,4.53699,4.54423,32650000.0
2009-04-28 09:30:00,4.54668,4.5527,4.53626,4.5511,29640000.0
2009-04-28 09:35:00,4.55029,4.55704,4.53982,4.54772,24410000.0
2009-04-28 09:40:00,4.55381,4.5546,4.54139,4.55347,30770000.0
2009-04-28 09:45:00,4.55078,4.55504,4.54554,4.55285,29280000.0
2009-04-28 09:50:00,4.55478,4.5571,4.54496,4.55559,24770000.0
2009-04-28 09:55:00,4.55422,4.55713,4.54681,4.54681,27020000.0
2009-04-28 10:00:00,4.55664,4.55907,4.54569,4.55826,34530000.0
2009-04-28 10:05:00,4.55858,4.56187,4.54684,4.55819,29660000.0
2009-04-28 10:10:00,4.55889,4.55925,4.54751,4.55224,34550000.0
2009-04-28 10:15:00,4.55831,4.561,4.5467,4.5544,29670000.0
2009-04-28 10:20:00,4.55396,4.56405,4.54935,4.56105,36030000.0
2009-04-28 10:25:00,4.55728,4.56307,4.54895,4.5607,35670000.0
2009-04-28 10:30:00,4.55987,4.56149,4.54595,4.55771,36030000.0
2009-04-28 10:35:00,4.55841,4.56503,4.55229,4.56308,29670000.0
2009-04-28 10:40:00,4.55418,4.56301,4.55051,4.55589,41290000.0
2009-04-28 10:45:00,4.5561,4.56191,4.54839,4.55881,39420000.0
2009-04-28 10:50:00,4.55344,4.56514,4.55208,4.56449,40150000.0
2009-04-28 10:55:00,4.55973,4.56602,4.55054,4.56253,42790000.0
2009-04-28 11:00:00,4.56066,4.56401,4.55047,4.55847,36050000.0
2009-04-28 11:05:00,4.55629,4.565,4.55185,4.559,44280000.0
2009-04-28 11:10:00,4.56192,4.56571,4.55179,4.55273,39800000.0
2009-04-28 11:15:00,4.56159,4.56742,4.55025,4.56374,48040000.0
2009-04-28 11:20:00,4.5553,4.56768,4.55119,4.56266,42400000.0
2009-04-28 11:25:00,4.56388,4.56618,4.5554,4.56079,41640000.0
2009-04-28 11:30:00,4.5602,4.56709,4.55656,4.56196,34890000.0
2009-04-28 11:35:00,4.56375,4.56769,4.55611,4.56494,30020000.0
2009-04-28 11:40:00,4.56537,4.56757,4.55444,4.56318,35670000.0
2009-04-28 11:45:00,4.56416,4.56629,4.55622,4.56362,34140000.0
2009-04-28 11:50:00,4.56094,4.5739,4.55732,4.56875,36380000.0
2009-04-28 11:55:00,4.57169,4.57918,4.5665,4.56842,31900000.0
2009-04-28 12:00:00,4.57414,4.57994,4.56559,4.57572,36020000.0
2009-04-28 12:05:00,4.57446,4.57642,4.56533,4.57144,32660000.0
2009-04-28 12:10:00,4.57375,4.57518,4.56385,4.57388,33410000.0
2009-04-28 12:15:00,4.57093,4.5716,4.55579,4.56405,37520000.0
2009-04-28 12:20:00,4.56616,4.56895,4.55637,4.56179,37910000.0
2009-04-28 12:25:00,4.55854,4.5656,4.55366,4.56129,34890000.0
2009-04-28 12:30:00,4.56265,4.56538,4.55178,4.55778,33780000.0
2009-04-28 12:35:00,4.56,4.56677,4.54678,4.55806,32280000.0
2009-04-28 12:40:00,4.55695,4.5627,4.54764,4.54982,34170000.0
2009-04-28 12:45:00,4.55951,4.56366,4.55271,4.55755,34890000.0
2009-04-28 12:50:00,4.56171,4.56324,4.55,4.55749,32640000.0
2009-04-28 12:55:00,4.55812,4.56403,4.54986,4.56145,36020000.0
2009-04-28 13:00:00,4.5612,4.5629,4.5508,4.56123,42060000.0
2009-04-28 13:05:00,4.56078,4.56078,4.54666,4.54992,35660000.0
2009-04-28 13:10:00,4.55261,4.55736,4.54326,4.5541,32650000.0
2009-04-28 13:15:00,4.55827,4.55974,4.54296,4.54987,29650000.0
2009-04-28 13:20:00,4.55084,4.55712,4.54496,4.55193,32670000.0
2009-04-28 13:25:00,4.55462,4.55707,4.54293,4.55309,40910000.0
2009-04-28 13:30:00,4.55365,4.55475,4.54051,4.5474,40910000.0
2009-04-28 13:35:00,4.55478,4.55718,4.54535,4.55226,35280000.0
2009-04-28 13:40:00,4.55441,4.55634,4.54587,4.55006,30780000.0
2009-04-28 13:45:00,4.55269,4.55704,4.54427,4.54979,35270000.0
2009-04-28 13:50:00,4.55145,4.55841,4.54218,4.55187,36400000.0
2009-04-28 13:55:00,4.54929,4.55515,4.54043,4.55046,30400000.0
2009-04-28 14:00:00,4.55268,4.55347,4.54243,4.5498,37910000.0
2009-04-28 14:05:00,4.55135,4.55135,4.53684,4.547,36790000.0
2009-04-28 14:10:00,4.54393,4.54876,4.53412,4.54272,37180000.0
2009-04-28 14:15:00,4.53957,4.54543,4.53434,4.54543,33030000.0
2009-04-28 14:20:00,4.54756,4.54973,4.53777,4.54699,42420000.0
2009-04-28 14:25:00,4.54795,4.55061,4.53829,4.54371,45040000.0
2009-04-28 14:30:00,4.54761,4.54776,4.53593,4.54251,32270000.0
2009-04-28 14:35:00,4.54409,4.54409,4.53218,4.54069,32260000.0
2009-04-28 14:40:00,4.53443,4.54578,4.52796,4.53272,30030000.0
2009-04-28 14:45:00,4.52715,4.53357,4.52116,4.52524,39390000.0
2009-04-28 14:50:00,4.52776,4.52776,4.51282,4.51794,41270000.0
2009-04-28 14:55:00,4.51762,4.52048,4.50657,4.51112,38660000.0
2009-04-28 15:00:00,4.51533,4.51585,4.5026,4.51164,40160000.0
2009-04-28 15:05:00,4.51358,4.51633,4.50232,4.51041,36390000.0
2009-04-28 15:10:00,4.50574,4.51717,4.50423,4.5082,36770000.0
2009-04-28 15:15:00,4.51807,4.52048,4.50889,4.51817,36410000.0
2009-04-28 15:20:00,4.51639,4.51712,4.50432,4.51381,35270000.0
2009-04-28 15:25:00,4.50377,4.52044,4.50377,4.51458,46900000.0
2009-04-28 15:30:00,4.51505,4.52835,4.50889,4.5196,39040000.0
2009-04-28 15:35:00,4.52208,4.52456,4.50621,4.51276,33400000.0
2009-04-28 15:40:00,4.50492,4.51565,4.50286,4.50909,33400000.0
2009-04-28 15:45:00,4.5086,4.51487,4.50085,4.50085,39770000.0
2009-04-28 15:50:00,4.51135,4.51135,4.48658,4.49652,33030000.0
2009-04-28 15:55:00,4.49472,4.49819,4.48726,4.49769,30020000.0
2009-04-28 16:00:00,4.50065,4.50065,4.47827,4.48953,37170000.0
2009-04-28 16:05:00,4.48241,4.49255,4.48001,4.48848,36780000.0
2009-04-28 16:10:00,4.49186,4.49333,4.48096,4.48898,40540000.0
2009-04-28 16:15:00,4.4889,4.49001,4.47625,4.48273,33040000.0
2009-04-28 16:20:00,4.47976,4.48602,4.47032,4.47494,43920000.0
2009-04-28 16:25:00,4.48026,4.485,4.47363,4.4777,36020000.0
2009-04-28 16:30:00,4.47782,4.48353,4.47267,4.48139,30410000.0
2009-04-28 16:35:00,4.48342,4.48601,4.47221,4.48573,41300000.0
2009-04-28 16:40:00,4.48721,4.48721,4.47457,4.47598,33020000.0
2009-04-28 16:45:00,4.48255,4.48255,4.46796,4.47556,31890000.0
2009-04-28 16:50:00,4.46999,4.4793,4.46246,4.47488,35270000.0
2009-04-28 16:55:00,4.47746,4.48269,4.46778,4.48217,37920000.0
2009-04-28 17:00:00,4.48192,4.48391,4.47321,4.48278,31910000.0
2009-04-28 17:05:00,4.48295,4.48864,4.47647,4.48279,33030000.0
2009-04-28 17:10:00,4.48748,4.48903,4.47617,4.48178,37520000.0
2009-04-28 17:15:00,4.48583,4.48945,4.47679,4.48228,33050000.0
2009-04-28 17:20:00,4.48577,4.48799,4.4787,4.48476,36780000.0
2009-04-28 17:25:00,4.48509,4.48675,4.47315,4.48085,45400000.0
2009-04-28 17:30:00,4.48779,4.49069,4.47663,4.4869,34900000.0
2009-04-28 17:35:00,4.48708,4.48944,4.47566,4.48848,30390000.0
2009-04-28 17:40:00,4.48237,4.49017,4.47675,4.47833,36410000.0
2009-04-28 17:45:00,4.48405,4.48764,4.47285,4.48214,41270000.0
2009-04-28 17:50:00,4.48875,4.49219,4.4808,4.49083,34540000.0
2009-04-28 17:55:00,4.48726,4.4911,4.47647,4.48212,45410000.0
2009-04-28 18:00:00,4.48346,4.4904,4.47511,4.48511,33790000.0
2009-04-28 18:05:00,4.4876,4.48892,4.47241,4.47326,41290000.0
2009-04-28 18:10:00,4.47926,4.48227,4.46833,4.47773,29650000.0
2009-04-28 18:15:00,4.47762,4.47909,4.46732,4.47607,32300000.0
2009-04-28 18:20:00,4.47438,4.47724,4.46621,4.46963,31510000.0
2009-04-28 18:25:00,4.47458,4.47729,4.46463,4.46793,35280000.0
2009-04-28 18:30:00,4.47013,4.47272,4.46174,4.46689,34140000.0
2009-04-28 18:35:00,4.47094,4.47325,4.46102,4.47259,35660000.0
2009-04-28 18:40:00,4.46616,4.48346,4.46616,4.48155,48020000.0
2009-04-28 18:45:00,4.48333,4.48333,4.46649,4.47704,27760000.0
2009-04-28 18:50:00,4.47751,4.48486,4.46778,4.47385,40890000.0
2009-04-28 18:55:00,4.48026,4.48026,4.46532,4.4709,28530000.0
2009-04-28 19:00:00,4.47372,4.47434,4.46224,4.47256,24030000.0
2009-04-28 19:05:00,4.4726,4.47311,4.46254,4.46754,40150000.0
2009-04-28 19:10:00,4.46902,4.47478,4.46322,4.47329,31160000.0
2009-04-28 19:15:00,4.47545,4.47545,4.46322,4.46951,31880000.0
2009-04-28 19:20:00,4.47227,4.47829,4.46322,4.47408,22910000.0
2009-04-28 19:25:00,4.47017,4.47967,4.46825,4.47566,23640000.0
2009-04-28 19:30:00,4.47255,4.47779,4.46482,4.47468,24780000.0
2009-04-28 19:35:00,4.47488,4.4758,4.46439,4.47372,24020000.0
2009-04-28 19:40:00,4.47624,4.48255,4.46984,4.47489,32660000.0
2009-04-28 19:45:00,4.47156,4.47577,4.46381,4.46398,28520000.0
2009-04-28 19:50:00,4.47348,4.47739,4.465,4.47122,32270000.0
2009-04-28 19:55:00,4.47465,4.47844,4.46587,4.47573,19890000.0
2009-04-28 20:00:00,4.47097,4.47881,4.46405,4.47077,27030000.0
2009-04-28 20:05:00,4.46828,4.47557,4.46562,4.47434,20260000.0
2009-04-28 20:10:00,4.47486,4.47559,4.46833,4.46833,19530000.0
2009-04-28 20:15:00,4.47763,4.47943,4.46793,4.47408,30770000.0
2009-04-28 20:20:00,4.47497,4.47765,4.46562,4.47543,39400000.0
2009-04-28 20:25:00,4.47229,4.47712,4.46034,4.4693,40900000.0
2009-04-28 20:30:00,4.47212,4.47399,4.46643,4.47072,10900000.0
2009-04-28 20:35:00,4.46521,4.47423,4.46252,4.46886,47650000.0
2009-04-28 20:40:00,4.47252,4.47532,4.46324,4.47134,27020000.0
2009-04-28 20:45:00,4.47353,4.4764,4.46153,4.47006,25900000.0
2009-04-28 20:50:00,4.46728,4.46962,4.46364,4.46623,8250000.0
2009-04-28 20:55:00,4.46512,4.46968,4.45877,4.46819,28520000.0
2009-04-28 21:00:00,4.467,4.47271,4.46146,4.46861,17260000.0
2009-04-28 21:05:00,4.4684,4.47262,4.46028,4.46999,25890000.0
2009-04-28 21:10:00,4.46949,4.47287,4.45953,4.46882,30010000.0
2009-04-28 21:15:00,4.45719,4.47478,4.45719,4.47237,11640000.0
2009-04-28 21:20:00,4.46839,4.46874,4.45652,4.46515,30010000.0
2009-04-28 21:25:00,4.46317,4.47267,4.45971,4.47267,35280000.0
2009-04-28 21:30:00,4.4739,4.47767,4.46202,4.47681,29630000.0
2009-04-28 21:35:00,4.47333,4.47333,4.46362,4.47212,5250000.0
2009-04-28 21:40:00,4.47159,4.47385,4.46223,4.46967,34890000.0
2009-04-28 21:45:00,4.47417,4.47417,4.46316,4.47047,4880000.0
2009-04-28 21:50:00,4.46431,4.46977,4.46275,4.46443,17630000.0
2009-04-28 21:55:00,4.46933,4.47444,4.46619,4.46958,9760000.0
2009-04-28 22:00:00,4.47064,4.47542,4.46422,4.46422,14260000.0
2009-04-28 22:05:00,4.46577,4.47453,4.46007,4.47359,23270000.0
2009-04-28 22:10:00,4.46956,4.46956,4.46506,4.46737,6000000.0
2009-04-28 22:15:00,4.47324,4.47411,4.46134,4.46431,19150000.0
2009-04-28 22:20:00,4.46857,4.47249,4.44703,4.45371,31900000.0
2009-04-28 22:25:00,4.46695,4.46968,4.46012,4.46949,8650000.0
2009-04-28 22:30:00,4.47465,4.47465,4.45983,4.4633,28140000.0
2009-04-28 22:35:00,4.46762,4.46806,4.45822,4.46438,6000000.0
2009-04-28 22:40:00,4.46762,4.47483,4.45753,4.47175,42770000.0
2009-04-28 22:45:00,4.47336,4.48083,4.46529,4.47274,27020000.0
2009-04-28 22:50:00,4.46868,4.47687,4.46868,4.4724,7500000.0
2009-04-28 22:55:00,4.47325,4.47851,4.4674,4.47187,15000000.0
2009-04-28 23:00:00,4.47122,4.48055,4.46659,4.46659,15750000.0
2009-04-28 23:05:00,4.47356,4.47356,4.46906,4.47347,6750000.0
2009-04-28 23:10:00,4.46412,4.47676,4.46412,4.47424,15020000.0
2009-04-28 23:15:00,4.47605,4.47605,4.46844,4.46844,5250000.0
2009-04-28 23:20:00,4.47356,4.47401,4.46864,4.47401,4130000.0
2009-04-28 23:25:00,4.46412,4.47352,4.46412,4.46412,9010000.0
2009-04-28 23:30:00,4.47629,4.47681,4.46376,4.47681,9010000.0
2009-04-28 23:35:00,4.47337,4.47337,4.46412,4.46823,5250000.0
2009-04-28 23:40:00,4.46412,4.47432,4.46412,4.47352,21400000.0
2009-04-28 23:45:00,4.47762,4.47762,4.46889,4.47685,16520000.0
2009-04-28 23:50:00,4.47102,4.47464,4.46282,4.47007,11640000.0
2009-04-28 23:55:00,4.47224,4.47536,4.46172,4.46597,31150000.0
2009-04-29 00:00:00,4.47597,4.47597,4.46808,4.47056,4880000.0
2009-04-29 00:05:00,4.47111,4.47256,4.46048,4.47016,30400000.0
2009-04-29 00:10:00,4.46664,4.47738,4.46232,4.47683,32650000.0
2009-04-29 00:15:00,4.47188,4.47256,4.46232,4.4707,24410000.0
2009-04-29 00:20:00,4.47172,4.47256,4.46232,4.47029,25550000.0
2009-04-29 00:25:00,4.46265,4.47221,4.46232,4.47167,34160000.0
2009-04-29 00:30:00,4.46788,4.47747,4.46536,4.47164,21400000.0
2009-04-29 00:35:00,4.47111,4.47221,4.46536,4.46987,10510000.0
2009-04-29 00:40:00,4.47029,4.47221,4.45997,4.46797,29640000.0
2009-04-29 00:45:00,4.47295,4.47578,4.46232,4.47355,31910000.0
2009-04-29 00:50:00,4.47132,4.47256,4.46082,4.4707,30780000.0
2009-04-29 00:55:00,4.46643,4.47256,4.45894,4.46875,31900000.0
2009-04-29 01:00:00,4.47651,4.47651,4.46232,4.47169,24020000.0
2009-04-29 01:05:00,4.4714,4.47474,4.46232,4.47172,29260000.0
2009-04-29 01:10:00,4.47176,4.47176,4.46232,4.46638,12000000.0
2009-04-29 01:15:00,4.47014,4.47256,4.46048,4.46926,19880000.0
2009-04-29 01:20:00,4.46048,4.47221,4.46048,4.46643,24400000.0
2009-04-29 01:25:00,4.47029,4.47239,4.46232,4.47012,38640000.0
2009-04-29 01:30:00,4.47382,4.47824,4.45762,4.46578,29270000.0
2009-04-29 01:35:00,4.45971,4.46756,4.45732,4.46677,30760000.0
2009-04-29 01:40:00,4.46467,4.47553,4.45728,4.47553,30770000.0
2009-04-29 01:45:00,4.46622,4.46727,4.45732,4.46457,27760000.0
2009-04-29 01:50:00,4.46611,4.46756,4.45732,4.46457,30020000.0
2009-04-29 01:55:00,4.46611,4.46756,4.45732,4.46426,21390000.0
2009-04-29 02:00:00,4.46676,4.46756,4.45732,4.4657,26640000.0
2009-04-29 02:05:00,4.46607,4.46717,4.45642,4.46155,31150000.0
2009-04-29 02:10:00,4.46439,4.46756,4.45732,4.45732,28170000.0
2009-04-29 02:15:00,4.4739,4.47636,4.46115,4.46682,39770000.0
2009-04-29 02:20:00,4.46893,4.47623,4.46012,4.47515,33780000.0
2009-04-29 02:25:00,4.4722,4.47603,4.45706,4.47603,31150000.0
2009-04-29 02:30:00,4.47586,4.47707,4.46173,4.47461,30770000.0
2009-04-29 02:35:00,4.46452,4.47683,4.46119,4.47235,28540000.0
2009-04-29 02:40:00,4.46953,4.47633,4.46455,4.47633,26640000.0
2009-04-29 02:45:00,4.47385,4.47645,4.466,4.46829,27030000.0
2009-04-29 02:50:00,4.47494,4.47624,4.46181,4.47485,30780000.0
2009-04-29 02:55:00,4.46965,4.47724,4.46501,4.46994,28540000.0
2009-04-29 03:00:00,4.47591,4.4768,4.45731,4.4768,45810000.0
2009-04-29 03:05:00,4.47722,4.47722,4.46733,4.47468,27800000.0
2009-04-29 03:10:00,4.47688,4.47688,4.46342,4.47243,26640000.0
2009-04-29 03:15:00,4.47451,4.47659,4.46584,4.47571,28140000.0
2009-04-29 03:20:00,4.47496,4.47802,4.46501,4.47356,33010000.0
2009-04-29 03:25:00,4.46928,4.47728,4.46305,4.4761,25140000.0
2009-04-29 03:30:00,4.47578,4.47725,4.45933,4.47044,29640000.0
2009-04-29 03:35:00,4.47432,4.47766,4.46161,4.47386,27770000.0
2009-04-29 03:40:00,4.47164,4.47807,4.46501,4.47602,29260000.0
2009-04-29 03:45:00,4.46844,4.47447,4.46334,4.47428,27020000.0
2009-04-29 03:50:00,4.47568,4.47568,4.46231,4.47094,25160000.0
2009-04-29 03:55:00,4.47715,4.47715,4.46038,4.47049,32260000.0
2009-04-29 04:00:00,4.47484,4.47827,4.45927,4.4764,33030000.0
2009-04-29 04:05:00,4.47308,4.47674,4.46245,4.4688,28910000.0
2009-04-29 04:10:00,4.46977,4.47604,4.46477,4.47447,28530000.0
2009-04-29 04:15:00,4.47418,4.47622,4.46182,4.47622,33030000.0
2009-04-29 04:20:00,4.47454,4.47651,4.46058,4.46891,27770000.0
2009-04-29 04:25:00,4.476,4.47613,4.46347,4.46956,25910000.0
2009-04-29 04:30:00,4.47655,4.47722,4.46027,4.47671,29650000.0
2009-04-29 04:35:00,4.47577,4.47699,4.46126,4.4728,30020000.0
2009-04-29 04:40:00,4.46791,4.47764,4.46508,4.46731,31900000.0
2009-04-29 04:45:00,4.47353,4.4777,4.46029,4.46643,28530000.0
2009-04-29 04:50:00,4.47634,4.47668,4.46214,4.4757,29300000.0
2009-04-29 04:55:00,4.47482,4.47686,4.4607,4.47585,31530000.0
2009-04-29 05:00:00,4.47577,4.47804,4.46196,4.47686,30390000.0
2009-04-29 05:05:00,4.47602,4.47874,4.45921,4.47745,31900000.0
2009-04-29 05:10:00,4.47832,4.4788,4.46669,4.47284,28890000.0
2009-04-29 05:15:00,4.47245,4.47934,4.46016,4.47659,37520000.0
2009-04-29 05:20:00,4.47822,4.47914,4.46024,4.46457,33400000.0
2009-04-29 05:25:00,4.46155,4.47399,4.45498,4.46678,28150000.0
2009-04-29 05:30:00,4.47556,4.47717,4.45732,4.4657,27800000.0
2009-04-29 05:35:00,4.46683,4.46738,4.45732,4.46738,18010000.0
2009-04-29 05:40:00,4.46164,4.47785,4.45642,4.46453,22520000.0
2009-04-29 05:45:00,4.4795,4.4795,4.46087,4.46805,23280000.0
2009-04-29 05:50:00,4.47505,4.47764,4.46099,4.47331,33420000.0
2009-04-29 05:55:00,4.46985,4.47862,4.4632,4.4751,28520000.0
2009-04-29 06:00:00,4.47712,4.47931,4.46327,4.47672,38270000.0
2009-04-29 06:05:00,4.47971,4.47971,4.46853,4.4779,32270000.0
2009-04-29 06:10:00,4.47415,4.4795,4.46477,4.46477,27020000.0
2009-04-29 06:15:00,4.47644,4.47987,4.46468,4.47333,37910000.0
2009-04-29 06:20:00,4.48006,4.48006,4.46115,4.46675,29260000.0
2009-04-29 06:25:00,4.47174,4.47754,4.46189,4.47315,24790000.0
2009-04-29 06:30:00,4.47644,4.48008,4.46184,4.47388,36390000.0
2009-04-29 06:35:00,4.47157,4.47834,4.46325,4.47096,28520000.0
2009-04-29 06:40:00,4.46317,4.4798,4.45982,4.47262,26690000.0
2009-04-29 06:45:00,4.47631,4.48409,4.46694,4.48085,20630000.0
2009-04-29 06:50:00,4.47118,4.48085,4.46182,4.47882,32290000.0
2009-04-29 06:55:00,4.46182,4.47189,4.45948,4.46977,30790000.0
2009-04-29 07:00:00,4.47212,4.48149,4.45998,4.46812,34890000.0
2009-04-29 07:05:00,4.46182,4.47189,4.46182,4.46642,20660000.0
2009-04-29 07:10:00,4.47061,4.47206,4.46182,4.47047,27040000.0
2009-04-29 07:15:00,4.4814,4.4814,4.46182,4.47032,30770000.0
2009-04-29 07:20:00,4.46851,4.47856,4.46092,4.46747,30790000.0
2009-04-29 07:25:00,4.47206,4.47978,4.46182,4.47112,30030000.0
2009-04-29 07:30:00,4.47434,4.48112,4.46477,4.47497,24400000.0
2009-04-29 07:35:00,4.47958,4.48172,4.46683,4.48056,28540000.0
2009-04-29 07:40:00,4.47339,4.48195,4.46273,4.48139,28900000.0
2009-04-29 07:45:00,4.47498,4.48633,4.47191,4.47853,22910000.0
2009-04-29 07:50:00,4.47365,4.48252,4.47048,4.47678,28880000.0
2009-04-29 07:55:00,4.48071,4.48194,4.47151,4.47525,22520000.0
2009-04-29 08:00:00,4.47813,4.48022,4.46345,4.47849,38280000.0
2009-04-29 08:05:00,4.47031,4.48104,4.46324,4.4779,27790000.0
2009-04-29 08:10:00,4.4708,4.47826,4.46244,4.46612,41270000.0
2009-04-29 08:15:00,4.47034,4.47553,4.45783,4.46735,37880000.0
2009-04-29 08:20:00,4.45968,4.47612,4.45812,4.45878,29270000.0
2009-04-29 08:25:00,4.46959,4.47294,4.45325,4.46366,28540000.0
2009-04-29 08:30:00,4.46449,4.46899,4.4469,4.46899,29650000.0
2009-04-29 08:35:00,4.45519,4.47242,4.45396,4.46419,31520000.0
2009-04-29 08:40:00,4.45991,4.46985,4.44489,4.46484,35270000.0
2009-04-29 08:45:00,4.45371,4.46728,4.44498,4.45859,29630000.0
2009-04-29 08:50:00,4.46626,4.46784,4.45575,4.46017,33400000.0
2009-04-29 08:55:00,4.46298,4.46828,4.46102,4.46574,27780000.0
2009-04-29 09:00:00,4.47175,4.47175,4.457,4.46495,31910000.0
2009-04-29 09:05:00,4.46311,4.47068,4.45441,4.46645,31900000.0
2009-04-29 09:10:00,4.46794,4.47159,4.45835,4.46253,26270000.0
2009-04-29 09:15:00,4.47011,4.47208,4.45363,4.46516,31160000.0
2009-04-29 09:20:00,4.46368,4.4726,4.44933,4.45273,38660000.0
2009-04-29 09:25:00,4.44833,4.45651,4.44117,4.45045,32660000.0
2009-04-29 09:30:00,4.45004,4.45796,4.44333,4.45642,29640000.0
2009-04-29 09:35:00,4.45289,4.45816,4.44255,4.44738,29260000.0
2009-04-29 09:40:00,4.4402,4.45327,4.43873,4.45194,34510000.0
2009-04-29 09:45:00,4.44946,4.4635,4.4471,4.45518,32280000.0
2009-04-29 09:50:00,4.45266,4.45837,4.44327,4.45769,24030000.0
2009-04-29 09:55:00,4.45263,4.46042,4.44663,4.45207,20650000.0
2009-04-29 10:00:00,4.46057,4.4606,4.44488,4.4559,35260000.0
2009-04-29 10:05:00,4.45569,4.45992,4.44778,4.45872,30410000.0
2009-04-29 10:10:00,4.45818,4.46071,4.44512,4.45587,37510000.0
2009-04-29 10:15:00,4.45938,4.45987,4.44515,4.45009,31530000.0
2009-04-29 10:20:00,4.45289,4.45871,4.44901,4.45582,30030000.0
2009-04-29 10:25:00,4.45051,4.45931,4.44925,4.45236,33780000.0
2009-04-29 10:30:00,4.45678,4.45987,4.44688,4.45866,36770000.0
2009-04-29 10:35:00,4.45768,4.46086,4.4471,4.45916,34150000.0
2009-04-29 10:40:00,4.45465,4.4612,4.44783,4.44893,42770000.0
2009-04-29 10:45:00,4.45095,4.45773,4.43999,4.44882,39400000.0
2009-04-29 10:50:00,4.44158,4.45104,4.43876,4.44362,39780000.0
2009-04-29 10:55:00,4.43767,4.44588,4.4274,4.43786,44270000.0
2009-04-29 11:00:00,4.43606,4.44121,4.42796,4.44073,36790000.0
2009-04-29 11:05:00,4.43713,4.44419,4.43305,4.43902,44650000.0
2009-04-29 11:10:00,4.44541,4.44723,4.43435,4.43595,40170000.0
2009-04-29 11:15:00,4.44338,4.44565,4.43131,4.44349,42780000.0
2009-04-29 11:20:00,4.43613,4.44658,4.43212,4.43929,41270000.0
2009-04-29 11:25:00,4.44344,4.44741,4.43418,4.4412,39040000.0
2009-04-29 11:30:00,4.43936,4.44546,4.43265,4.43862,34150000.0
2009-04-29 11:35:00,4.4428,4.44526,4.43087,4.44108,30400000.0
2009-04-29 11:40:00,4.44272,4.44568,4.43148,4.44015,36420000.0
2009-04-29 11:45:00,4.44003,4.44109,4.4274,4.43394,34140000.0
2009-04-29 11:50:00,4.43174,4.43562,4.42353,4.42554,34160000.0
2009-04-29 11:55:00,4.42515,4.42696,4.40809,4.41218,32640000.0
2009-04-29 12:00:00,4.41731,4.42112,4.40589,4.41637,37160000.0
2009-04-29 12:05:00,4.41655,4.41775,4.40739,4.41317,34150000.0
2009-04-29 12:10:00,4.4166,4.41948,4.40671,4.41891,35650000.0
2009-04-29 12:15:00,4.41827,4.42105,4.40472,4.41336,38260000.0
2009-04-29 12:20:00,4.41681,4.4185,4.40502,4.40993,36050000.0
2009-04-29 12:25:00,4.40824,4.41631,4.40514,4.41193,33420000.0
2009-04-29 12:30:00,4.41458,4.41541,4.40412,4.41049,35260000.0
2009-04-29 12:35:00,4.41368,4.41568,4.40306,4.40928,37520000.0
2009-04-29 12:40:00,4.41028,4.42154,4.40786,4.42017,36390000.0
2009-04-29 12:45:00,4.41909,4.42988,4.41325,4.42121,33410000.0
2009-04-29 12:50:00,4.42406,4.42514,4.40838,4.41553,32640000.0
2009-04-29 12:55:00,4.41354,4.42279,4.40892,4.42212,36400000.0
2009-04-29 13:00:00,4.42242,4.42644,4.412,4.42374,44280000.0
2009-04-29 13:05:00,4.42153,4.42895,4.41365,4.41404,36400000.0
2009-04-29 13:10:00,4.4233,4.42706,4.41473,4.42223,31910000.0
2009-04-29 13:15:00,4.42575,4.42575,4.41411,4.41647,29280000.0
2009-04-29 13:20:00,4.4167,4.42053,4.40806,4.41634,32670000.0
2009-04-29 13:25:00,4.41733,4.41829,4.40381,4.4139,40910000.0
2009-04-29 13:30:00,4.41413,4.41413,4.39247,4.3987,39040000.0
2009-04-29 13:35:00,4.40354,4.40354,4.39105,4.39898,36400000.0
2009-04-29 13:40:00,4.3988,4.40189,4.38735,4.39492,30410000.0
2009-04-29 13:45:00,4.40157,4.40559,4.39125,4.3974,33040000.0
2009-04-29 13:50:00,4.39986,4.40522,4.3905,4.3997,36030000.0
2009-04-29 13:55:00,4.39901,4.40454,4.38915,4.39898,30400000.0
2009-04-29 14:00:00,4.40161,4.4033,4.39158,4.39972,45780000.0
2009-04-29 14:05:00,4.40515,4.41439,4.39518,4.41138,36040000.0
2009-04-29 14:10:00,4.4069,4.41122,4.39589,4.40968,36810000.0
2009-04-29 14:15:00,4.40693,4.41713,4.40463,4.41657,34140000.0
2009-04-29 14:20:00,4.417,4.42059,4.40736,4.4152,45020000.0
2009-04-29 14:25:00,4.41466,4.42014,4.40651,4.41129,45780000.0
2009-04-29 14:30:00,4.41518,4.42219,4.40856,4.42023,33010000.0
2009-04-29 14:35:00,4.42114,4.42662,4.41323,4.42481,31520000.0
2009-04-29 14:40:00,4.41546,4.42766,4.41179,4.4157,30400000.0
2009-04-29 14:45:00,4.40988,4.41654,4.40154,4.41038,37910000.0
2009-04-29 14:50:00,4.41486,4.41655,4.40376,4.41554,40160000.0
2009-04-29 14:55:00,4.41447,4.42149,4.40394,4.41769,38290000.0
2009-04-29 15:00:00,4.42497,4.42657,4.41284,4.42323,37890000.0
2009-04-29 15:05:00,4.42737,4.43164,4.41816,4.42837,36390000.0
2009-04-29 15:10:00,4.42576,4.43587,4.42076,4.42076,37140000.0
2009-04-29 15:15:00,4.42929,4.43185,4.41363,4.42544,34930000.0
2009-04-29 15:20:00,4.42591,4.42778,4.4125,4.42643,34520000.0
2009-04-29 15:25:00,4.41731,4.42612,4.41338,4.42176,45420000.0
2009-04-29 15:30:00,4.42239,4.42747,4.40835,4.41813,40900000.0
2009-04-29 15:35:00,4.41718,4.41891,4.40492,4.41315,34520000.0
2009-04-29 15:40:00,4.40661,4.41644,4.40439,4.40655,34510000.0
2009-04-29 15:45:00,4.40551,4.41578,4.40193,4.40193,39030000.0
2009-04-29 15:50:00,4.41775,4.41775,4.40307,4.41443,32660000.0
2009-04-29 15:55:00,4.41262,4.41455,4.40398,4.40993,30020000.0
2009-04-29 16:00:00,4.41227,4.41227,4.39808,4.40831,38650000.0
2009-04-29 16:05:00,4.40032,4.40972,4.39607,4.40388,36030000.0
2009-04-29 16:10:00,4.40818,4.41151,4.39885,4.40719,38680000.0
2009-04-29 16:15:00,4.4065,4.40897,4.39648,4.40475,34530000.0
2009-04-29 16:20:00,4.40064,4.40813,4.39713,4.39863,43920000.0
2009-04-29 16:25:00,4.40577,4.40893,4.39446,4.40396,35290000.0
2009-04-29 16:30:00,4.40541,4.41006,4.39959,4.40741,30030000.0
2009-04-29 16:35:00,4.40914,4.42328,4.40215,4.41822,44280000.0
2009-04-29 16:40:00,4.41729,4.41729,4.40435,4.40539,31910000.0
2009-04-29 16:45:00,4.41102,4.41189,4.40054,4.41029,31890000.0
2009-04-29 16:50:00,4.40744,4.41213,4.40119,4.40119,27010000.0
2009-04-29 16:55:00,4.41168,4.4128,4.39604,4.41083,37910000.0
2009-04-29 17:00:00,4.40651,4.41057,4.3984,4.40849,33390000.0
2009-04-29 17:05:00,4.40699,4.41066,4.39934,4.4031,33010000.0
2009-04-29 17:10:00,4.40928,4.41092,4.39686,4.40302,36770000.0
2009-04-29 17:15:00,4.4101,4.41341,4.39904,4.40802,33790000.0
2009-04-29 17:20:00,4.41137,4.41137,4.39267,4.40131,35680000.0
2009-04-29 17:25:00,4.40284,4.40462,4.39337,4.39749,42810000.0
2009-04-29 17:30:00,4.40438,4.40438,4.37688,4.38165,34900000.0
2009-04-29 17:35:00,4.38336,4.38747,4.37456,4.38747,31880000.0
2009-04-29 17:40:00,4.38712,4.3923,4.37779,4.38228,35670000.0
2009-04-29 17:45:00,4.38353,4.38984,4.36657,4.37746,40900000.0
2009-04-29 17:50:00,4.38233,4.38325,4.37116,4.37709,35280000.0
2009-04-29 17:55:00,4.37619,4.38117,4.36743,4.37405,45790000.0
2009-04-29 18:00:00,4.37671,4.38223,4.36795,4.37936,34900000.0
2009-04-29 18:05:00,4.38307,4.38307,4.37009,4.37374,41660000.0
2009-04-29 18:10:00,4.38033,4.3814,4.37161,4.38095,29650000.0
2009-04-29 18:15:00,4.37965,4.38766,4.37244,4.38209,34150000.0
2009-04-29 18:20:00,4.3829,4.38757,4.37558,4.37895,31140000.0
2009-04-29 18:25:00,4.38436,4.38542,4.37337,4.37966,34140000.0
2009-04-29 18:30:00,4.38566,4.3873,4.3737,4.38119,34160000.0
2009-04-29 18:35:00,4.3859,4.38638,4.37181,4.38342,35660000.0
2009-04-29 18:40:00,4.37809,4.38401,4.37053,4.37977,49150000.0
2009-04-29 18:45:00,4.38189,4.38323,4.36894,4.38083,30010000.0
2009-04-29 18:50:00,4.37806,4.3826,4.37129,4.37909,39040000.0
2009-04-29 18:55:00,4.38177,4.38346,4.37014,4.37957,35640000.0
2009-04-29 19:00:00,4.38349,4.38349,4.37078,4.3817,31520000.0
2009-04-29 19:05:00,4.37908,4.38276,4.36978,4.37543,39780000.0
2009-04-29 19:10:00,4.37796,4.38452,4.36999,4.37798,31170000.0
2009-04-29 19:15:00,4.37688,4.38172,4.36427,4.37436,33780000.0
2009-04-29 19:20:00,4.37527,4.3769,4.36526,4.37305,36780000.0
2009-04-29 19:25:00,4.3713,4.38085,4.36776,4.37412,41640000.0
2009-04-29 19:30:00,4.37099,4.37772,4.36181,4.37424,43920000.0
2009-04-29 19:35:00,4.37635,4.37782,4.36665,4.36743,33010000.0
2009-04-29 19:40:00,4.37653,4.38132,4.3701,4.3796,20650000.0
2009-04-29 19:45:00,4.37963,4.38485,4.37274,4.3749,33050000.0
2009-04-29 19:50:00,4.37661,4.38448,4.37053,4.37839,31180000.0
2009-04-29 19:55:00,4.3808,4.38411,4.37002,4.3791,36040000.0
2009-04-29 20:00:00,4.37729,4.38426,4.37115,4.3794,34160000.0
2009-04-29 20:05:00,4.37592,4.38421,4.37167,4.38211,26640000.0
2009-04-29 20:10:00,4.38326,4.385,4.37585,4.38343,30030000.0
2009-04-29 20:15:00,4.38589,4.38658,4.37477,4.38396,30400000.0
2009-04-29 20:20:00,4.38471,4.38753,4.37739,4.38588,37920000.0
2009-04-29 20:25:00,4.38463,4.38849,4.37557,4.38593,37550000.0
2009-04-29 20:30:00,4.382,4.38868,4.37252,4.37428,28170000.0
2009-04-29 20:35:00,4.37985,4.38073,4.36555,4.37939,29660000.0
2009-04-29 20:40:00,4.37826,4.38021,4.36524,4.37781,31150000.0
2009-04-29 20:45:00,4.38026,4.38159,4.36706,4.37979,31910000.0
2009-04-29 20:50:00,4.3789,4.38243,4.37455,4.3753,27390000.0
2009-04-29 20:55:00,4.37627,4.38017,4.36582,4.37519,35660000.0
2009-04-29 21:00:00,4.37224,4.37748,4.36117,4.36872,29660000.0
2009-04-29 21:05:00,4.37184,4.37354,4.36382,4.36733,12010000.0
2009-04-29 21:10:00,4.3716,4.37269,4.36081,4.36398,28540000.0
2009-04-29 21:15:00,4.35906,4.37002,4.3578,4.36513,27780000.0
2009-04-29 21:20:00,4.36552,4.37077,4.36189,4.36772,22160000.0
2009-04-29 21:25:00,4.3643,4.37922,4.36204,4.37922,33770000.0
2009-04-29 21:30:00,4.38048,4.38177,4.37139,4.37412,16880000.0
2009-04-29 21:35:00,4.38135,4.38224,4.36778,4.37767,20630000.0
2009-04-29 21:40:00,4.37089,4.3854,4.36914,4.38432,32670000.0
2009-04-29 21:45:00,4.38508,4.39123,4.37425,4.38937,28140000.0
2009-04-29 21:50:00,4.38777,4.39242,4.37928,4.38705,32630000.0
2009-04-29 21:55:00,4.38922,4.39847,4.38418,4.39444,36030000.0
2009-04-29 22:00:00,4.39482,4.39482,4.38719,4.39249,13130000.0
2009-04-29 22:05:00,4.38702,4.39476,4.38094,4.39105,33780000.0
2009-04-29 22:10:00,4.38551,4.38876,4.37733,4.38837,12010000.0
2009-04-29 22:15:00,4.38599,4.39305,4.3804,4.38785,24400000.0
2009-04-29 22:20:00,4.38337,4.39628,4.38314,4.39471,16890000.0
2009-04-29 22:25:00,4.38665,4.39353,4.38111,4.39129,25890000.0
2009-04-29 22:30:00,4.39348,4.39348,4.37672,4.38137,33760000.0
2009-04-29 22:35:00,4.38828,4.39357,4.37888,4.38677,30010000.0
2009-04-29 22:40:00,4.38693,4.39292,4.38361,4.39256,10880000.0
2009-04-29 22:45:00,4.39319,4.39319,4.37686,4.38027,22130000.0
2009-04-29 22:50:00,4.38416,4.38416,4.37966,4.38197,6000000.0
2009-04-29 22:55:00,4.37472,4.38836,4.37472,4.38457,13500000.0
2009-04-29 23:00:00,4.38175,4.39126,4.37904,4.38145,22880000.0
2009-04-29 23:05:00,4.37972,4.39195,4.37886,4.38982,15010000.0
2009-04-29 23:10:00,4.3861,4.39317,4.37672,4.39059,12000000.0
2009-04-29 23:15:00,4.38939,4.39313,4.38312,4.38716,15390000.0
2009-04-29 23:20:00,4.38716,4.39409,4.37772,4.38693,11630000.0
2009-04-29 23:25:00,4.38704,4.39716,4.37772,4.3874,9400000.0
2009-04-29 23:30:00,4.38696,4.39382,4.37772,4.38204,6030000.0
2009-04-29 23:35:00,4.38709,4.38796,4.37772,4.38239,4880000.0
2009-04-29 23:40:00,4.38712,4.38792,4.37772,4.38712,20650000.0
2009-04-29 23:45:00,4.39359,4.39359,4.38204,4.38566,15760000.0
2009-04-29 23:50:00,4.38551,4.39381,4.37772,4.39256,18380000.0
2009-04-29 23:55:00,4.38712,4.38712,4.37772,4.38665,4880000.0
2009-04-30 00:00:00,4.39532,4.39532,4.37772,4.38497,31880000.0
2009-04-30 00:05:00,4.38651,4.3929,4.37588,4.39042,39390000.0
2009-04-30 00:10:00,4.38174,4.38884,4.37542,4.3838,15390000.0
2009-04-30 00:15:00,4.39418,4.39418,4.37542,4.3838,22510000.0
2009-04-30 00:20:00,4.38482,4.38566,4.37542,4.38339,27400000.0
2009-04-30 00:25:00,4.37575,4.38531,4.37542,4.38477,35640000.0
2009-04-30 00:30:00,4.38436,4.3935,4.37846,4.38474,22130000.0
2009-04-30 00:35:00,4.38442,4.38501,4.37974,4.38487,11260000.0
2009-04-30 00:40:00,4.38363,4.38531,4.37358,4.38107,29640000.0
2009-04-30 00:45:00,4.3897,4.39121,4.37542,4.38267,32280000.0
2009-04-30 00:50:00,4.38442,4.39085,4.37392,4.3838,30410000.0
2009-04-30 00:55:00,4.37953,4.38566,4.37308,4.38263,33380000.0
2009-04-30 01:00:00,4.39223,4.39223,4.37542,4.38479,24760000.0
2009-04-30 01:05:00,4.38321,4.38566,4.37542,4.38482,28150000.0
2009-04-30 01:10:00,4.38486,4.38486,4.37542,4.37948,11630000.0
2009-04-30 01:15:00,4.38499,4.38566,4.37358,4.38236,19510000.0
2009-04-30 01:20:00,4.37358,4.38531,4.37358,4.37953,24770000.0
2009-04-30 01:25:00,4.38339,4.38549,4.37542,4.38322,39010000.0
2009-04-30 01:30:00,4.38903,4.392,4.37572,4.38388,29270000.0
2009-04-30 01:35:00,4.37781,4.38566,4.37542,4.38487,28910000.0
2009-04-30 01:40:00,4.38277,4.38531,4.37542,4.38486,31510000.0
2009-04-30 01:45:00,4.39235,4.39235,4.37542,4.38267,27390000.0
2009-04-30 01:50:00,4.38421,4.38566,4.37542,4.38267,30760000.0
2009-04-30 01:55:00,4.38421,4.38566,4.37542,4.38236,22130000.0
2009-04-30 02:00:00,4.38486,4.38566,4.37542,4.3838,27750000.0
2009-04-30 02:05:00,4.38417,4.38527,4.37452,4.37965,30790000.0
2009-04-30 02:10:00,4.38249,4.38566,4.37542,4.37542,29290000.0
2009-04-30 02:15:00,4.38891,4.39102,4.37542,4.37778,39410000.0
2009-04-30 02:20:00,4.37974,4.38566,4.37307,4.38417,34150000.0
2009-04-30 02:25:00,4.37948,4.38541,4.37358,4.38389,26280000.0
2009-04-30 02:30:00,4.3931,4.3931,4.37948,4.38267,31150000.0
2009-04-30 02:35:00,4.37542,4.38524,4.37542,4.38267,29650000.0
2009-04-30 02:40:00,4.38417,4.385,4.37542,4.3848,25160000.0
2009-04-30 02:45:00,4.3924,4.3924,4.37523,4.38392,27030000.0
2009-04-30 02:50:00,4.38347,4.38566,4.37542,4.38339,22880000.0
2009-04-30 02:55:00,4.38442,4.38537,4.37948,4.37974,20280000.0
2009-04-30 03:00:00,4.39199,4.39199,4.37542,4.38487,45400000.0
2009-04-30 03:05:00,4.38421,4.38566,4.37542,4.38339,31140000.0
2009-04-30 03:10:00,4.38486,4.38486,4.37542,4.37993,14260000.0
2009-04-30 03:15:00,4.39469,4.39469,4.37542,4.38267,27770000.0
2009-04-30 03:20:00,4.38478,4.38562,4.37542,4.38267,32650000.0
2009-04-30 03:25:00,4.38447,4.38531,4.37933,4.38487,22130000.0
2009-04-30 03:30:00,4.39157,4.39157,4.37307,4.37974,25150000.0
2009-04-30 03:35:00,4.38417,4.3857,4.37542,4.38347,28890000.0
2009-04-30 03:40:00,4.38486,4.39246,4.37933,4.39246,28520000.0
2009-04-30 03:45:00,4.38486,4.39034,4.37948,4.38486,27020000.0
2009-04-30 03:50:00,4.38486,4.38566,4.37542,4.38482,26630000.0
2009-04-30 03:55:00,4.38421,4.38566,4.37542,4.3838,27770000.0
2009-04-30 04:00:00,4.39049,4.39049,4.37542,4.3838,27010000.0
2009-04-30 04:05:00,4.38051,4.38541,4.37542,4.38531,28900000.0
2009-04-30 04:10:00,4.37974,4.38566,4.37542,4.3838,29260000.0
2009-04-30 04:15:00,4.39199,4.39282,4.37542,4.38553,32290000.0
2009-04-30 04:20:00,4.38486,4.38566,4.37403,4.38421,27030000.0
2009-04-30 04:25:00,4.38486,4.38548,4.37542,4.37952,26280000.0
2009-04-30 04:30:00,4.39266,4.39266,4.37403,4.38487,29650000.0
2009-04-30 04:35:00,4.38486,4.38553,4.37542,4.38267,29290000.0
2009-04-30 04:40:00,4.38482,4.38566,4.37542,4.3838,32270000.0
2009-04-30 04:45:00,4.39149,4.39149,4.37542,4.38267,29270000.0
2009-04-30 04:50:00,4.38469,4.38566,4.37542,4.38427,30790000.0
2009-04-30 04:55:00,4.38359,4.38566,4.37542,4.3838,23270000.0
2009-04-30 05:00:00,4.38903,4.38903,4.37542,4.38498,16510000.0
2009-04-30 05:05:00,4.38347,4.38505,4.37358,4.38505,25530000.0
2009-04-30 05:10:00,4.38421,4.39185,4.37542,4.38971,24760000.0
2009-04-30 05:15:00,4.38107,4.38531,4.37542,4.38267,31170000.0
2009-04-30 05:20:00,4.38336,4.38566,4.37307,4.38267,31920000.0
2009-04-30 05:25:00,4.37965,4.38531,4.37308,4.38488,26670000.0
2009-04-30 05:30:00,4.39153,4.39153,4.37307,4.3838,31510000.0
2009-04-30 05:35:00,4.38447,4.38447,4.38236,4.38236,1500000.0
2009-04-30 05:40:00,4.37953,4.38511,4.37452,4.38263,16150000.0
2009-04-30 05:45:00,4.39075,4.39075,4.37542,4.37846,17270000.0
2009-04-30 05:50:00,4.38421,4.38549,4.37542,4.38482,27770000.0
2009-04-30 05:55:00,4.38482,4.3857,4.37542,4.38077,20640000.0
2009-04-30 06:00:00,4.38945,4.38945,4.37351,4.38249,37540000.0
2009-04-30 06:05:00,4.3842,4.38485,4.37936,4.38376,17250000.0
2009-04-30 06:10:00,4.37974,4.38531,4.37452,4.38007,24000000.0
2009-04-30 06:15:00,4.39143,4.39143,4.37358,4.38015,27030000.0
2009-04-30 06:20:00,4.38466,4.38566,4.37542,4.38107,24770000.0
2009-04-30 06:25:00,4.38249,4.38503,4.37542,4.38107,18380000.0
2009-04-30 06:30:00,4.38922,4.39003,4.37542,4.38531,30390000.0
2009-04-30 06:35:00,4.38227,4.385,4.37523,4.37953,13520000.0
2009-04-30 06:40:00,4.3795,4.38553,4.37537,4.38107,28910000.0
2009-04-30 06:45:00,4.38974,4.39488,4.37523,4.38421,32640000.0
2009-04-30 06:50:00,4.38478,4.38537,4.37542,4.38322,31920000.0
2009-04-30 06:55:00,4.37542,4.38549,4.37308,4.38337,32270000.0
2009-04-30 07:00:00,4.38493,4.39536,4.37358,4.37974,33420000.0
2009-04-30 07:05:00,4.37542,4.38549,4.37542,4.38002,22510000.0
2009-04-30 07:10:00,4.38421,4.39137,4.37542,4.38487,30400000.0
2009-04-30 07:15:00,4.39249,4.39249,4.37622,4.38472,29650000.0
2009-04-30 07:20:00,4.38088,4.38603,4.37532,4.38187,32650000.0
2009-04-30 07:25:00,4.38566,4.38576,4.38116,4.38562,11270000.0
2009-04-30 07:30:00,4.38494,4.39239,4.37604,4.38756,15020000.0
2009-04-30 07:35:00,4.38389,4.38612,4.37998,4.38082,5270000.0
2009-04-30 07:40:00,4.38024,4.38612,4.37358,4.38532,20270000.0
2009-04-30 07:45:00,4.39287,4.39287,4.37622,4.38024,19150000.0
2009-04-30 07:50:00,4.38157,4.38581,4.37592,4.38371,25510000.0
2009-04-30 07:55:00,4.38524,4.39073,4.37239,4.38684,22160000.0
2009-04-30 08:00:00,4.39447,4.39903,4.37777,4.39393,33030000.0
2009-04-30 08:05:00,4.38362,4.39145,4.3789,4.38966,15770000.0
2009-04-30 08:10:00,4.38176,4.39224,4.37588,4.38024,38270000.0
2009-04-30 08:15:00,4.38062,4.39176,4.378,4.38809,31920000.0
2009-04-30 08:20:00,4.37965,4.39052,4.37731,4.38073,18760000.0
2009-04-30 08:25:00,4.39042,4.39042,4.37326,4.38028,31160000.0
2009-04-30 08:30:00,4.3835,4.38967,4.37502,4.38058,32660000.0
2009-04-30 08:35:00,4.38213,4.38559,4.37161,4.37912,24780000.0
2009-04-30 08:40:00,4.38482,4.38758,4.37379,4.38511,35640000.0
2009-04-30 08:45:00,4.37622,4.38348,4.36489,4.37288,28520000.0
2009-04-30 08:50:00,4.37207,4.37632,4.35806,4.36119,33030000.0
2009-04-30 08:55:00,4.35739,4.36939,4.35739,4.36766,29260000.0
2009-04-30 09:00:00,4.36929,4.37195,4.35606,4.36789,32650000.0
2009-04-30 09:05:00,4.36636,4.37144,4.35925,4.36516,31160000.0
2009-04-30 09:10:00,4.36074,4.36668,4.35361,4.35605,28900000.0
2009-04-30 09:15:00,4.3641,4.37334,4.36116,4.37201,27780000.0
2009-04-30 09:20:00,4.37212,4.37839,4.35869,4.37195,39400000.0
2009-04-30 09:25:00,4.37151,4.38316,4.36634,4.37576,32280000.0
2009-04-30 09:30:00,4.38012,4.38565,4.37273,4.38387,30380000.0
2009-04-30 09:35:00,4.38537,4.38537,4.36685,4.37237,32640000.0
2009-04-30 09:40:00,4.36855,4.37648,4.36264,4.3736,36020000.0
2009-04-30 09:45:00,4.36928,4.37335,4.36103,4.36871,32290000.0
2009-04-30 09:50:00,4.36951,4.3703,4.35715,4.36493,28900000.0
2009-04-30 09:55:00,4.35941,4.366,4.35457,4.35457,31150000.0
2009-04-30 10:00:00,4.36505,4.368,4.35528,4.3647,33790000.0
2009-04-30 10:05:00,4.36376,4.36564,4.35517,4.36167,30030000.0
2009-04-30 10:10:00,4.36221,4.3666,4.35105,4.36334,34550000.0
2009-04-30 10:15:00,4.36598,4.37197,4.3589,4.36829,33020000.0
2009-04-30 10:20:00,4.36636,4.37256,4.35794,4.36536,36030000.0
2009-04-30 10:25:00,4.35803,4.36707,4.35614,4.36522,36410000.0
2009-04-30 10:30:00,4.36508,4.37022,4.35384,4.37022,36780000.0
2009-04-30 10:35:00,4.36883,4.37392,4.36286,4.37392,28520000.0
2009-04-30 10:40:00,4.36882,4.37981,4.36472,4.37215,42030000.0
2009-04-30 10:45:00,4.37207,4.38018,4.36558,4.37743,39400000.0
2009-04-30 10:50:00,4.37064,4.38062,4.36884,4.37947,40150000.0
2009-04-30 10:55:00,4.37401,4.38071,4.3662,4.37891,43170000.0
2009-04-30 11:00:00,4.37648,4.38038,4.36776,4.37783,39010000.0
2009-04-30 11:05:00,4.37392,4.38371,4.36893,4.37913,43170000.0
2009-04-30 11:10:00,4.382,4.38217,4.36834,4.37225,40540000.0
2009-04-30 11:15:00,4.38161,4.38325,4.36922,4.37688,38660000.0
2009-04-30 11:20:00,4.37459,4.38729,4.37206,4.38139,40910000.0
2009-04-30 11:25:00,4.38298,4.38714,4.37454,4.38193,39780000.0
2009-04-30 11:30:00,4.3813,4.38921,4.37414,4.38048,34150000.0
2009-04-30 11:35:00,4.38686,4.39299,4.37912,4.39299,30390000.0
2009-04-30 11:40:00,4.39421,4.39421,4.38097,4.38894,37150000.0
2009-04-30 11:45:00,4.38827,4.38936,4.37874,4.38786,33030000.0
2009-04-30 11:50:00,4.38361,4.39053,4.37441,4.37958,33800000.0
2009-04-30 11:55:00,4.38293,4.38795,4.3736,4.38053,32650000.0
2009-04-30 12:00:00,4.3846,4.38913,4.37451,4.38879,34940000.0
2009-04-30 12:05:00,4.38882,4.39052,4.38074,4.38515,34140000.0
2009-04-30 12:10:00,4.38766,4.3892,4.3746,4.38559,32650000.0
2009-04-30 12:15:00,4.38748,4.38916,4.37908,4.38733,37150000.0
2009-04-30 12:20:00,4.38786,4.39076,4.37881,4.38536,37530000.0
2009-04-30 12:25:00,4.38254,4.39191,4.38089,4.38593,33790000.0
2009-04-30 12:30:00,4.38867,4.38931,4.37746,4.37847,34890000.0
2009-04-30 12:35:00,4.38216,4.38694,4.37209,4.38214,33400000.0
2009-04-30 12:40:00,4.38444,4.38783,4.37574,4.38783,35650000.0
2009-04-30 12:45:00,4.38644,4.38991,4.37777,4.38426,34520000.0
2009-04-30 12:50:00,4.38939,4.39427,4.38164,4.39144,32640000.0
2009-04-30 12:55:00,4.38831,4.39925,4.3824,4.39662,37140000.0
2009-04-30 13:00:00,4.40254,4.40654,4.39014,4.4065,42060000.0
2009-04-30 13:05:00,4.40403,4.41038,4.39368,4.39622,36400000.0
2009-04-30 13:10:00,4.40317,4.40754,4.39535,4.40179,34130000.0
2009-04-30 13:15:00,4.40727,4.40982,4.3982,4.40246,29280000.0
2009-04-30 13:20:00,4.40503,4.41586,4.39865,4.40785,35630000.0
2009-04-30 13:25:00,4.41043,4.41262,4.39915,4.40858,40180000.0
2009-04-30 13:30:00,4.40884,4.40983,4.3924,4.39908,39410000.0
2009-04-30 13:35:00,4.40361,4.40456,4.39406,4.40178,36390000.0
2009-04-30 13:40:00,4.40211,4.40313,4.38878,4.39586,31520000.0
2009-04-30 13:45:00,4.40055,4.40552,4.39244,4.39637,34520000.0
2009-04-30 13:50:00,4.39847,4.40405,4.38884,4.39128,37510000.0
2009-04-30 13:55:00,4.38693,4.39408,4.37997,4.38909,30770000.0
2009-04-30 14:00:00,4.39013,4.39519,4.37849,4.39203,45420000.0
2009-04-30 14:05:00,4.39422,4.39735,4.38438,4.39589,37150000.0
2009-04-30 14:10:00,4.39168,4.39765,4.38431,4.39482,38280000.0
2009-04-30 14:15:00,4.39256,4.39781,4.38657,4.39477,33770000.0
2009-04-30 14:20:00,4.39685,4.39991,4.38669,4.39417,43900000.0
2009-04-30 14:25:00,4.39333,4.39834,4.38532,4.39442,44670000.0
2009-04-30 14:30:00,4.39675,4.40209,4.38517,4.39969,31900000.0
2009-04-30 14:35:00,4.40068,4.40068,4.38861,4.39759,31520000.0
2009-04-30 14:40:00,4.39131,4.40438,4.3869,4.4019,30030000.0
2009-04-30 14:45:00,4.39754,4.40668,4.39075,4.40334,38280000.0
2009-04-30 14:50:00,4.40656,4.40776,4.39434,4.40776,39790000.0
2009-04-30 14:55:00,4.40544,4.41089,4.39346,4.40423,39770000.0
2009-04-30 15:00:00,4.41021,4.41021,4.40053,4.40747,38270000.0
2009-04-30 15:05:00,4.41023,4.41874,4.40135,4.40999,35280000.0
2009-04-30 15:10:00,4.40674,4.41843,4.40291,4.40311,35290000.0
2009-04-30 15:15:00,4.41049,4.41486,4.40256,4.41163,37150000.0
2009-04-30 15:20:00,4.40939,4.41727,4.40409,4.41687,34520000.0
2009-04-30 15:25:00,4.40681,4.419,4.40681,4.41108,45420000.0
2009-04-30 15:30:00,4.41322,4.43411,4.4127,4.43195,40150000.0
2009-04-30 15:35:00,4.43211,4.44177,4.42186,4.43381,32290000.0
2009-04-30 15:40:00,4.42749,4.43644,4.41783,4.41813,33030000.0
2009-04-30 15:45:00,4.41848,4.42664,4.41246,4.41246,39790000.0
2009-04-30 15:50:00,4.42488,4.43305,4.41649,4.43281,33020000.0
2009-04-30 15:55:00,4.43064,4.4325,4.4199,4.42409,30020000.0
2009-04-30 16:00:00,4.42534,4.42913,4.41139,4.42269,38280000.0
2009-04-30 16:05:00,4.41513,4.42217,4.40865,4.41298,36030000.0
2009-04-30 16:10:00,4.41694,4.41694,4.40489,4.41302,40530000.0
2009-04-30 16:15:00,4.41212,4.41355,4.40085,4.40984,33770000.0
2009-04-30 16:20:00,4.40671,4.41644,4.40043,4.40679,45410000.0
2009-04-30 16:25:00,4.4126,4.41605,4.40473,4.40831,34910000.0
2009-04-30 16:30:00,4.41064,4.41536,4.40458,4.41326,30030000.0
2009-04-30 16:35:00,4.41369,4.41681,4.40314,4.41312,42790000.0
2009-04-30 16:40:00,4.41554,4.42265,4.40883,4.41622,31540000.0
2009-04-30 16:45:00,4.42127,4.42167,4.41069,4.42051,30410000.0
2009-04-30 16:50:00,4.413,4.41923,4.40705,4.40781,35650000.0
2009-04-30 16:55:00,4.41628,4.41922,4.40371,4.41358,36800000.0
2009-04-30 17:00:00,4.41073,4.41598,4.40109,4.41109,31560000.0
2009-04-30 17:05:00,4.41232,4.41519,4.40294,4.40637,30420000.0
2009-04-30 17:10:00,4.41366,4.41582,4.4002,4.40708,37520000.0
2009-04-30 17:15:00,4.40975,4.41295,4.40251,4.40605,34160000.0
2009-04-30 17:20:00,4.40916,4.41407,4.40246,4.41095,37520000.0
2009-04-30 17:25:00,4.40965,4.41176,4.3991,4.40304,44660000.0
2009-04-30 17:30:00,4.41148,4.41172,4.39769,4.40928,34530000.0
2009-04-30 17:35:00,4.41449,4.41854,4.40578,4.41854,28540000.0
2009-04-30 17:40:00,4.41352,4.42216,4.40705,4.41288,35300000.0
2009-04-30 17:45:00,4.41367,4.41882,4.40068,4.41094,39430000.0
2009-04-30 17:50:00,4.41925,4.42008,4.40678,4.4174,34910000.0
2009-04-30 17:55:00,4.41888,4.42165,4.40091,4.41167,44670000.0
2009-04-30 18:00:00,4.41585,4.42508,4.40762,4.41056,32270000.0
2009-04-30 18:05:00,4.41967,4.42202,4.40925,4.41716,41290000.0
2009-04-30 18:10:00,4.42174,4.42321,4.41066,4.42253,29650000.0
2009-04-30 18:15:00,4.42125,4.42244,4.41085,4.4223,34520000.0
2009-04-30 18:20:00,4.42142,4.42516,4.41236,4.41545,30770000.0
2009-04-30 18:25:00,4.42372,4.4271,4.41159,4.41794,31530000.0
2009-04-30 18:30:00,4.41924,4.42215,4.41003,4.41167,30410000.0
2009-04-30 18:35:00,4.42015,4.42113,4.40912,4.41969,36770000.0
2009-04-30 18:40:00,4.41518,4.42272,4.40818,4.41801,47290000.0
2009-04-30 18:45:00,4.42372,4.42372,4.4112,4.41939,24760000.0
2009-04-30 18:50:00,4.42148,4.4314,4.41707,4.42493,39780000.0
2009-04-30 18:55:00,4.42704,4.43139,4.4143,4.42867,35270000.0
2009-04-30 19:00:00,4.42928,4.42965,4.40881,4.41941,24780000.0
2009-04-30 19:05:00,4.41889,4.42148,4.40693,4.40982,39780000.0
2009-04-30 19:10:00,4.41018,4.41835,4.404,4.404,28160000.0
2009-04-30 19:15:00,4.41463,4.41643,4.40041,4.41208,32260000.0
2009-04-30 19:20:00,4.4118,4.4237,4.40522,4.42197,27020000.0
2009-04-30 19:25:00,4.42013,4.42618,4.41187,4.42566,32660000.0
2009-04-30 19:30:00,4.42507,4.4288,4.40294,4.41236,34910000.0
2009-04-30 19:35:00,4.41227,4.41277,4.40841,4.41267,7140000.0
2009-04-30 19:40:00,4.40987,4.4238,4.40142,4.42218,32660000.0
2009-04-30 19:45:00,4.41802,4.42262,4.40962,4.40992,30380000.0
2009-04-30 19:50:00,4.41756,4.42314,4.41085,4.42235,25890000.0
2009-04-30 19:55:00,4.42122,4.42991,4.41744,4.4213,16130000.0
2009-04-30 20:00:00,4.42418,4.43211,4.41762,4.42163,30040000.0
2009-04-30 20:05:00,4.42028,4.4318,4.41701,4.43024,28150000.0
2009-04-30 20:10:00,4.42898,4.42898,4.42476,4.4289,4130000.0
2009-04-30 20:15:00,4.43141,4.43141,4.42065,4.42608,25890000.0
2009-04-30 20:20:00,4.42697,4.42938,4.41692,4.42632,37550000.0
2009-04-30 20:25:00,4.42567,4.42824,4.41508,4.41722,35290000.0
2009-04-30 20:30:00,4.42799,4.42926,4.40723,4.4291,28910000.0
2009-04-30 20:35:00,4.42884,4.43434,4.42147,4.42578,24390000.0
2009-04-30 20:40:00,4.43019,4.43215,4.41956,4.42779,19890000.0
2009-04-30 20:45:00,4.43187,4.43187,4.41893,4.42828,10150000.0
2009-04-30 20:50:00,4.42828,4.43104,4.42393,4.42615,20290000.0
2009-04-30 20:55:00,4.42505,4.42717,4.41382,4.42179,19520000.0
2009-04-30 21:00:00,4.41912,4.42288,4.41662,4.42049,19890000.0
2009-04-30 21:05:00,4.41976,4.42216,4.40997,4.41852,23630000.0
2009-04-30 21:10:00,4.4195,4.42181,4.40959,4.41993,35650000.0
2009-04-30 21:15:00,4.41581,4.42466,4.41431,4.41734,10880000.0
2009-04-30 21:20:00,4.42037,4.42559,4.41162,4.42378,23630000.0
2009-04-30 21:25:00,4.41928,4.42519,4.41435,4.42228,24010000.0
2009-04-30 21:30:00,4.42256,4.42341,4.41724,4.41914,9010000.0
2009-04-30 21:35:00,4.42133,4.42133,4.40978,4.42028,15770000.0
2009-04-30 21:40:00,4.41959,4.4219,4.41023,4.42043,34890000.0
2009-04-30 21:45:00,4.42337,4.42337,4.40972,4.41344,19510000.0
2009-04-30 21:50:00,4.41361,4.41926,4.41175,4.41343,21770000.0
2009-04-30 21:55:00,4.41679,4.41882,4.40863,4.41823,33390000.0
2009-04-30 22:00:00,4.42146,4.42146,4.41288,4.41292,15390000.0
2009-04-30 22:05:00,4.41447,4.42006,4.40877,4.41727,39010000.0
2009-04-30 22:10:00,4.40882,4.41906,4.40693,4.41523,12380000.0
2009-04-30 22:15:00,4.42088,4.42088,4.40632,4.41126,20630000.0
2009-04-30 22:20:00,4.41197,4.42047,4.40513,4.41477,29660000.0
2009-04-30 22:25:00,4.41584,4.41798,4.40921,4.41665,7510000.0
2009-04-30 22:30:00,4.42273,4.42273,4.40882,4.41347,33390000.0
2009-04-30 22:35:00,4.41822,4.41866,4.40882,4.4152,27380000.0
2009-04-30 22:40:00,4.41822,4.41906,4.40714,4.41826,34510000.0
2009-04-30 22:45:00,4.41693,4.42,4.40882,4.41768,6000000.0
2009-04-30 22:50:00,4.41348,4.42371,4.41348,4.41382,12750000.0
2009-04-30 22:55:00,4.42327,4.42636,4.41549,4.42376,10880000.0
2009-04-30 23:00:00,4.41065,4.42293,4.41038,4.41254,16140000.0
2009-04-30 23:05:00,4.41903,4.42173,4.41033,4.41662,13130000.0
2009-04-30 23:10:00,4.41447,4.4192,4.41288,4.41817,16140000.0
2009-04-30 23:15:00,4.42426,4.42426,4.41314,4.41888,4880000.0
2009-04-30 23:20:00,4.41748,4.41906,4.41053,4.41817,6010000.0
2009-04-30 23:25:00,4.41822,4.42414,4.40882,4.41596,14630000.0
2009-04-30 23:30:00,4.41447,4.4172,4.40882,4.4172,3750000.0
2009-04-30 23:35:00,4.41838,4.41838,4.41376,4.41699,4130000.0
2009-04-30 23:40:00,4.41756,4.42344,4.40896,4.41836,27020000.0
2009-04-30 23:45:00,4.42278,4.42278,4.41072,4.41807,25140000.0
2009-04-30 23:50:00,4.41716,4.42112,4.40911,4.41848,22150000.0
2009-04-30 23:55:00,4.41846,4.42546,4.40922,4.40932,31140000.0
2009-05-01 00:00:00,4.42105,4.42491,4.40922,4.4184,31140000.0
2009-05-01 00:05:00,4.41945,4.42099,4.40488,4.41456,36800000.0
2009-05-01 00:10:00,4.41112,4.42047,4.40655,4.41508,31910000.0
2009-05-01 00:15:00,4.42136,4.42136,4.40487,4.41898,29280000.0
2009-05-01 00:20:00,4.41715,4.41967,4.40509,4.41424,32650000.0
2009-05-01 00:25:00,4.40791,4.41971,4.40591,4.41653,36010000.0
2009-05-01 00:30:00,4.4109,4.41985,4.40986,4.41631,26660000.0
2009-05-01 00:35:00,4.41363,4.41939,4.41067,4.41664,29650000.0
2009-05-01 00:40:00,4.41544,4.41916,4.4057,4.41247,28160000.0
2009-05-01 00:45:00,4.41862,4.42076,4.40751,4.41745,31170000.0
2009-05-01 00:50:00,4.41646,4.42067,4.407,4.41551,31520000.0
2009-05-01 00:55:00,4.41191,4.41986,4.40054,4.41489,32270000.0
2009-05-01 01:00:00,4.42098,4.42159,4.41009,4.41074,25880000.0
2009-05-01 01:05:00,4.41459,4.41971,4.40666,4.41891,31140000.0
2009-05-01 01:10:00,4.4164,4.41939,4.40593,4.41916,24010000.0
2009-05-01 01:15:00,4.41075,4.41945,4.40482,4.4146,26270000.0
2009-05-01 01:20:00,4.40713,4.41981,4.40713,4.41519,25510000.0
2009-05-01 01:25:00,4.41475,4.41952,4.40673,4.41768,38650000.0
2009-05-01 01:30:00,4.41752,4.41879,4.40412,4.4156,28900000.0
2009-05-01 01:35:00,4.4063,4.41606,4.4063,4.41367,30020000.0
2009-05-01 01:40:00,4.41127,4.41721,4.40422,4.41444,31510000.0
2009-05-01 01:45:00,4.41788,4.41798,4.40479,4.4124,27390000.0
2009-05-01 01:50:00,4.41404,4.41786,4.40399,4.40532,27010000.0
2009-05-01 01:55:00,4.41275,4.41762,4.4039,4.41221,22500000.0
2009-05-01 02:00:00,4.41463,4.41739,4.4045,4.41672,25900000.0
2009-05-01 02:05:00,4.41434,4.41782,4.4026,4.41293,31890000.0
2009-05-01 02:10:00,4.41249,4.41784,4.39606,4.40634,33020000.0
2009-05-01 02:15:00,4.41484,4.41765,4.40693,4.40696,46150000.0
2009-05-01 02:20:00,4.40953,4.4178,4.4037,4.41256,33410000.0
2009-05-01 02:25:00,4.40999,4.41678,4.40187,4.41592,27760000.0
2009-05-01 02:30:00,4.41897,4.41897,4.40837,4.41135,30400000.0
2009-05-01 02:35:00,4.40336,4.41723,4.40254,4.41484,33760000.0
2009-05-01 02:40:00,4.4141,4.41733,4.40435,4.41407,26640000.0
2009-05-01 02:45:00,4.41834,4.41834,4.40081,4.40649,28140000.0
2009-05-01 02:50:00,4.40485,4.40982,4.39722,4.39722,23260000.0
2009-05-01 02:55:00,4.39641,4.40132,4.38644,4.38644,10880000.0
2009-05-01 03:00:00,4.40257,4.40257,4.38626,4.39914,23260000.0
2009-05-01 03:05:00,4.39061,4.40372,4.38182,4.40257,22540000.0
2009-05-01 03:10:00,4.39543,4.40262,4.39331,4.39739,11260000.0
2009-05-01 03:15:00,4.39301,4.3957,4.37932,4.38657,27770000.0
2009-05-01 03:20:00,4.38868,4.39406,4.37932,4.39244,31900000.0
2009-05-01 03:25:00,4.39366,4.39576,4.38492,4.39315,9750000.0
2009-05-01 03:30:00,4.39596,4.39596,4.37447,4.38114,18750000.0
2009-05-01 03:35:00,4.38557,4.39504,4.37682,4.38487,27770000.0
2009-05-01 03:40:00,4.38626,4.38638,4.38073,4.38606,28150000.0
2009-05-01 03:45:00,4.39582,4.39582,4.38088,4.38626,26280000.0
2009-05-01 03:50:00,4.38626,4.38706,4.37682,4.38622,23680000.0
2009-05-01 03:55:00,4.38561,4.39454,4.37682,4.3852,27770000.0
2009-05-01 04:00:00,4.39212,4.39212,4.37682,4.3852,25150000.0
2009-05-01 04:05:00,4.38191,4.38681,4.37682,4.38671,28900000.0
2009-05-01 04:10:00,4.38114,4.39489,4.37863,4.39489,28890000.0
2009-05-01 04:15:00,4.38376,4.38706,4.37682,4.38693,33400000.0
2009-05-01 04:20:00,4.38626,4.39449,4.37543,4.38561,27400000.0
2009-05-01 04:25:00,4.38626,4.38688,4.37682,4.38092,25170000.0
2009-05-01 04:30:00,4.39643,4.39643,4.37543,4.38627,30760000.0
2009-05-01 04:35:00,4.38628,4.39452,4.38207,4.38935,10880000.0
2009-05-01 04:40:00,4.38572,4.38656,4.37632,4.3847,21760000.0
2009-05-01 04:45:00,4.39426,4.39426,4.37632,4.38357,30400000.0
2009-05-01 04:50:00,4.38559,4.38656,4.37632,4.38517,31900000.0
2009-05-01 04:55:00,4.38449,4.38656,4.37632,4.3847,23640000.0
2009-05-01 05:00:00,4.39358,4.39358,4.37632,4.38588,16150000.0
2009-05-01 05:05:00,4.38506,4.38595,4.37448,4.38595,26280000.0
2009-05-01 05:10:00,4.38511,4.38656,4.37632,4.38197,23650000.0
2009-05-01 05:15:00,4.39173,4.39436,4.37632,4.38357,33400000.0
2009-05-01 05:20:00,4.38426,4.38656,4.37397,4.38357,33770000.0
2009-05-01 05:25:00,4.38055,4.39843,4.37925,4.39399,24770000.0
2009-05-01 05:30:00,4.3992,4.3992,4.38566,4.38566,10880000.0
2009-05-01 05:35:00,4.39215,4.40137,4.38741,4.40074,13520000.0
2009-05-01 05:40:00,4.38644,4.39938,4.38644,4.39821,10500000.0
2009-05-01 05:45:00,4.40076,4.40076,4.38516,4.38516,16140000.0
2009-05-01 05:50:00,4.39091,4.39219,4.38212,4.39152,27390000.0
2009-05-01 05:55:00,4.38932,4.39673,4.38212,4.38747,19900000.0
2009-05-01 06:00:00,4.39908,4.39908,4.37968,4.39685,37160000.0
2009-05-01 06:05:00,4.3892,4.39905,4.38348,4.39641,13150000.0
2009-05-01 06:10:00,4.38544,4.39939,4.38145,4.38577,12750000.0
2009-05-01 06:15:00,4.39927,4.39927,4.38112,4.38585,27770000.0
2009-05-01 06:20:00,4.39036,4.39942,4.38112,4.39753,29640000.0
2009-05-01 06:25:00,4.39467,4.40273,4.3941,4.4003,10500000.0
2009-05-01 06:30:00,4.40005,4.40035,4.37986,4.39607,32670000.0
2009-05-01 06:35:00,4.38483,4.40247,4.38094,4.39664,18760000.0
2009-05-01 06:40:00,4.39858,4.39858,4.38755,4.39268,6000000.0
2009-05-01 06:45:00,4.39805,4.40041,4.38393,4.39291,32270000.0
2009-05-01 06:50:00,4.39348,4.40242,4.38412,4.40124,34900000.0
2009-05-01 06:55:00,4.38494,4.39807,4.38494,4.39807,7880000.0
2009-05-01 07:00:00,4.39761,4.40555,4.38922,4.39034,27390000.0
2009-05-01 07:05:00,4.38602,4.40179,4.38602,4.39062,25520000.0
2009-05-01 07:10:00,4.39481,4.39626,4.38602,4.39467,28880000.0
2009-05-01 07:15:00,4.40169,4.40169,4.38602,4.39452,29660000.0
2009-05-01 07:20:00,4.39068,4.40303,4.38602,4.39326,31160000.0
2009-05-01 07:25:00,4.39626,4.39626,4.38602,4.38632,30400000.0
2009-05-01 07:30:00,4.40253,4.40253,4.39013,4.39526,6380000.0
2009-05-01 07:35:00,4.39399,4.39622,4.39008,4.39493,15380000.0
2009-05-01 07:40:00,4.39476,4.40513,4.38368,4.39542,23660000.0
2009-05-01 07:45:00,4.40448,4.40448,4.38632,4.39034,18770000.0
2009-05-01 07:50:00,4.39474,4.39591,4.38602,4.39381,25520000.0
2009-05-01 07:55:00,4.39399,4.40463,4.39063,4.40422,7880000.0
2009-05-01 08:00:00,4.40284,4.40284,4.39102,4.39988,26280000.0
2009-05-01 08:05:00,4.39831,4.40046,4.39463,4.40046,10880000.0
2009-05-01 08:10:00,4.39966,4.40241,4.39066,4.39269,38270000.0
2009-05-01 08:15:00,4.39718,4.40451,4.39045,4.40123,18410000.0
2009-05-01 08:20:00,4.39956,4.40001,4.39422,4.39422,16130000.0
2009-05-01 08:25:00,4.39886,4.40152,4.3842,4.39533,31160000.0
2009-05-01 08:30:00,4.39401,4.39644,4.38112,4.3957,31520000.0
2009-05-01 08:35:00,4.38664,4.39638,4.38664,4.39368,7500000.0
2009-05-01 08:40:00,4.38232,4.39433,4.38232,4.39108,31140000.0
2009-05-01 08:45:00,4.38663,4.39415,4.37386,4.38037,29260000.0
2009-05-01 08:50:00,4.38447,4.38717,4.37429,4.37673,34510000.0
2009-05-01 08:55:00,4.37567,4.38501,4.37498,4.37842,28150000.0
2009-05-01 09:00:00,4.37939,4.38276,4.37217,4.38032,19140000.0
2009-05-01 09:05:00,4.37547,4.38374,4.36748,4.38125,14250000.0
2009-05-01 09:10:00,4.37388,4.38524,4.36814,4.37533,17640000.0
2009-05-01 09:15:00,4.37602,4.38673,4.37507,4.38248,19900000.0
2009-05-01 09:20:00,4.38262,4.3858,4.37116,4.38358,24420000.0
2009-05-01 09:25:00,4.38113,4.38714,4.37588,4.38084,17250000.0
2009-05-01 09:30:00,4.38278,4.38951,4.37682,4.3845,28170000.0
2009-05-01 09:35:00,4.38295,4.38486,4.37444,4.37718,11640000.0
2009-05-01 09:40:00,4.38075,4.38618,4.38075,4.38351,12750000.0
2009-05-01 09:45:00,4.38508,4.39002,4.37634,4.38482,33390000.0
2009-05-01 09:50:00,4.3855,4.38593,4.37657,4.38482,14640000.0
2009-05-01 09:55:00,4.3861,4.38885,4.37563,4.38545,33770000.0
2009-05-01 10:00:00,4.38539,4.38647,4.37316,4.3834,42420000.0
2009-05-01 10:05:00,4.38507,4.38839,4.37515,4.38559,26640000.0
2009-05-01 10:10:00,4.38388,4.38718,4.37381,4.38188,27040000.0
2009-05-01 10:15:00,4.38666,4.3874,4.37631,4.38036,26640000.0
2009-05-01 10:20:00,4.38102,4.38825,4.377,4.38476,32700000.0
2009-05-01 10:25:00,4.38032,4.3879,4.37789,4.38405,19520000.0
2009-05-01 10:30:00,4.38277,4.38716,4.37452,4.38475,36030000.0
2009-05-01 10:35:00,4.38221,4.38372,4.37432,4.37997,16520000.0
2009-05-01 10:40:00,4.37798,4.38521,4.37532,4.37938,42400000.0
2009-05-01 10:45:00,4.37936,4.38651,4.37393,4.38466,38660000.0
2009-05-01 10:50:00,4.37916,4.38553,4.37179,4.38391,38300000.0
2009-05-01 10:55:00,4.37744,4.38606,4.37302,4.38426,25130000.0
2009-05-01 11:00:00,4.38297,4.38787,4.37519,4.38303,31170000.0
2009-05-01 11:05:00,4.37964,4.38696,4.37532,4.37929,23280000.0
2009-05-01 11:10:00,4.38335,4.38473,4.37045,4.37512,34910000.0
2009-05-01 11:15:00,4.38259,4.38482,4.37238,4.38482,46930000.0
2009-05-01 11:20:00,4.37726,4.39035,4.37532,4.38713,39790000.0
2009-05-01 11:25:00,4.38733,4.39373,4.37804,4.38266,39420000.0
2009-05-01 11:30:00,4.381,4.38663,4.37572,4.38061,15760000.0
2009-05-01 11:35:00,4.38478,4.38762,4.37762,4.38702,22890000.0
2009-05-01 11:40:00,4.3879,4.3879,4.37871,4.37871,29280000.0
2009-05-01 11:45:00,4.3858,4.38779,4.38246,4.38583,6000000.0
2009-05-01 11:50:00,4.38242,4.38788,4.37763,4.38201,34160000.0
2009-05-01 11:55:00,4.38492,4.38906,4.37688,4.38178,30420000.0
2009-05-01 12:00:00,4.38408,4.38802,4.37763,4.3872,30780000.0
2009-05-01 12:05:00,4.38657,4.38777,4.37763,4.38279,32660000.0
2009-05-01 12:10:00,4.38632,4.38777,4.37782,4.38777,28530000.0
2009-05-01 12:15:00,4.38652,4.38815,4.37782,4.38616,37900000.0
2009-05-01 12:20:00,4.38766,4.38777,4.37782,4.383,38270000.0
2009-05-01 12:25:00,4.38109,4.38803,4.37772,4.38399,27010000.0
2009-05-01 12:30:00,4.38656,4.38733,4.37914,4.38086,19130000.0
2009-05-01 12:35:00,4.38468,4.38689,4.37258,4.38526,12750000.0
2009-05-01 12:40:00,4.38272,4.38658,4.37371,4.3831,30770000.0
2009-05-01 12:45:00,4.38313,4.3832,4.36719,4.37041,22580000.0
2009-05-01 12:50:00,4.38201,4.38522,4.37619,4.38188,32270000.0
2009-05-01 12:55:00,4.3789,4.38402,4.37457,4.3823,5260000.0
2009-05-01 13:00:00,4.38275,4.38689,4.37402,4.38421,45760000.0
2009-05-01 13:05:00,4.38263,4.38441,4.37908,4.38273,7500000.0
2009-05-01 13:10:00,4.38186,4.3859,4.37289,4.38219,26630000.0
2009-05-01 13:15:00,4.38534,4.3858,4.37464,4.37984,28930000.0
2009-05-01 13:20:00,4.38155,4.38666,4.37735,4.38476,13140000.0
2009-05-01 13:25:00,4.38517,4.38622,4.37682,4.38622,39430000.0
2009-05-01 13:30:00,4.38804,4.39048,4.37258,4.38035,39040000.0
2009-05-01 13:35:00,4.38612,4.38743,4.38133,4.3844,7880000.0
2009-05-01 13:40:00,4.38577,4.38721,4.37659,4.38005,31900000.0
2009-05-01 13:45:00,4.38226,4.38706,4.37396,4.38007,22900000.0
2009-05-01 13:50:00,4.38021,4.38533,4.37987,4.3843,5260000.0
2009-05-01 13:55:00,4.37931,4.38501,4.37512,4.38309,24390000.0
2009-05-01 14:00:00,4.38463,4.38507,4.36947,4.37444,44670000.0
2009-05-01 14:05:00,4.37822,4.37994,4.37288,4.37843,14640000.0
2009-05-01 14:10:00,4.37532,4.38012,4.36355,4.37137,39020000.0
2009-05-01 14:15:00,4.37037,4.37591,4.36478,4.37326,32660000.0
2009-05-01 14:20:00,4.37372,4.37611,4.36254,4.37262,44270000.0
2009-05-01 14:25:00,4.37084,4.37525,4.36319,4.37158,43920000.0
2009-05-01 14:30:00,4.37419,4.38151,4.36397,4.37688,31900000.0
2009-05-01 14:35:00,4.38002,4.38072,4.36985,4.37521,18770000.0
2009-05-01 14:40:00,4.37105,4.38272,4.36674,4.37234,13500000.0
2009-05-01 14:45:00,4.37402,4.38118,4.36289,4.36949,32280000.0
2009-05-01 14:50:00,4.37324,4.37611,4.36481,4.36943,21780000.0
2009-05-01 14:55:00,4.37316,4.3752,4.36393,4.36964,24420000.0
2009-05-01 15:00:00,4.37454,4.37454,4.36332,4.36996,39800000.0
2009-05-01 15:05:00,4.37398,4.37678,4.36361,4.37237,25160000.0
2009-05-01 15:10:00,4.36769,4.37586,4.36048,4.36138,29650000.0
2009-05-01 15:15:00,4.37161,4.37395,4.35423,4.36591,36410000.0
2009-05-01 15:20:00,4.367,4.37554,4.35954,4.36977,28130000.0
2009-05-01 15:25:00,4.36135,4.37047,4.35929,4.36525,38270000.0
2009-05-01 15:30:00,4.36603,4.37256,4.36077,4.36879,40900000.0
2009-05-01 15:35:00,4.36875,4.37802,4.35689,4.37049,33030000.0
2009-05-01 15:40:00,4.36773,4.37852,4.36684,4.36867,25140000.0
2009-05-01 15:45:00,4.36911,4.37843,4.36202,4.3643,37550000.0
2009-05-01 15:50:00,4.3807,4.3807,4.36768,4.37789,32650000.0
2009-05-01 15:55:00,4.37848,4.38373,4.36696,4.3708,30770000.0
2009-05-01 16:00:00,4.37245,4.37488,4.36266,4.37363,38660000.0
2009-05-01 16:05:00,4.36637,4.37327,4.36092,4.36704,37140000.0
2009-05-01 16:10:00,4.37238,4.38204,4.3636,4.37887,41640000.0
2009-05-01 16:15:00,4.37664,4.38337,4.36658,4.38033,33770000.0
2009-05-01 16:20:00,4.3773,4.38408,4.36234,4.36496,46510000.0
2009-05-01 16:25:00,4.36884,4.37227,4.36043,4.36661,34540000.0
2009-05-01 16:30:00,4.36975,4.37583,4.36432,4.37215,30400000.0
2009-05-01 16:35:00,4.37399,4.37584,4.36607,4.37571,36390000.0
2009-05-01 16:40:00,4.37594,4.37597,4.36641,4.36819,32280000.0
2009-05-01 16:45:00,4.37471,4.37631,4.36248,4.37562,17270000.0
2009-05-01 16:50:00,4.36982,4.37466,4.36326,4.37384,13150000.0
2009-05-01 16:55:00,4.37352,4.37648,4.36214,4.37181,38650000.0
2009-05-01 17:00:00,4.37089,4.37409,4.36147,4.37007,32280000.0
2009-05-01 17:05:00,4.37057,4.37186,4.36201,4.36502,31900000.0
2009-05-01 17:10:00,4.37112,4.37214,4.36205,4.36281,30400000.0
2009-05-01 17:15:00,4.36859,4.37231,4.36088,4.36476,25900000.0
2009-05-01 17:20:00,4.36795,4.36817,4.35768,4.36557,30400000.0
2009-05-01 17:25:00,4.36599,4.37062,4.36045,4.36779,27000000.0
2009-05-01 17:30:00,4.36776,4.36854,4.35565,4.3666,19140000.0
2009-05-01 17:35:00,4.3586,4.3698,4.3586,4.3686,30770000.0
2009-05-01 17:40:00,4.36172,4.36843,4.35797,4.36357,38640000.0
2009-05-01 17:45:00,4.36524,4.36867,4.35642,4.36362,41270000.0
2009-05-01 17:50:00,4.36822,4.36882,4.35772,4.36162,19500000.0
2009-05-01 17:55:00,4.36622,4.37133,4.3561,4.36227,32680000.0
2009-05-01 18:00:00,4.36354,4.36879,4.35839,4.35969,13520000.0
2009-05-01 18:05:00,4.36879,4.36879,4.35807,4.35807,25900000.0
2009-05-01 18:10:00,4.36846,4.36933,4.35872,4.36902,12750000.0
2009-05-01 18:15:00,4.36775,4.36973,4.35962,4.36902,34520000.0
2009-05-01 18:20:00,4.36907,4.36923,4.35962,4.36266,30400000.0
2009-05-01 18:25:00,4.36831,4.3699,4.35962,4.36394,32270000.0
2009-05-01 18:30:00,4.36601,4.36964,4.35943,4.36413,32630000.0
2009-05-01 18:35:00,4.36902,4.3699,4.35823,4.36923,36030000.0
2009-05-01 18:40:00,4.36368,4.3699,4.35957,4.36741,48020000.0
2009-05-01 18:45:00,4.36902,4.37072,4.35962,4.36751,24760000.0
2009-05-01 18:50:00,4.36796,4.36986,4.35943,4.36825,40520000.0
2009-05-01 18:55:00,4.36968,4.36968,4.35699,4.36389,30030000.0
2009-05-01 19:00:00,4.36821,4.36821,4.35704,4.36746,20650000.0
2009-05-01 19:05:00,4.3655,4.36583,4.35607,4.36044,19150000.0
2009-05-01 19:10:00,4.36192,4.36619,4.35612,4.36619,27760000.0
2009-05-01 19:15:00,4.36887,4.36933,4.35612,4.36241,30400000.0
2009-05-01 19:20:00,4.36517,4.36607,4.35612,4.36374,25130000.0
2009-05-01 19:25:00,4.36013,4.36618,4.35612,4.36409,36760000.0
2009-05-01 19:30:00,4.36493,4.37036,4.35612,4.36484,44660000.0
2009-05-01 19:35:00,4.36618,4.36618,4.35932,4.36552,12760000.0
2009-05-01 19:40:00,4.36457,4.3675,4.35612,4.3649,34510000.0
2009-05-01 19:45:00,4.36489,4.3685,4.35612,4.35642,29640000.0
2009-05-01 19:50:00,4.36458,4.3664,4.35612,4.36177,28510000.0
2009-05-01 19:55:00,4.36492,4.36594,4.35612,4.36302,29650000.0
2009-05-01 20:00:00,4.36369,4.36895,4.35428,4.3572,24380000.0
2009-05-01 20:05:00,4.35898,4.36556,4.35898,4.36507,5250000.0
2009-05-01 20:10:00,4.36556,4.36575,4.35903,4.35903,21010000.0
2009-05-01 20:15:00,4.36899,4.36899,4.35698,4.36677,31140000.0
2009-05-01 20:20:00,4.3665,4.36884,4.36146,4.36592,10880000.0
2009-05-01 20:25:00,4.36507,4.36582,4.35542,4.35542,29270000.0
2009-05-01 20:30:00,4.36738,4.36767,4.35632,4.36507,24780000.0
2009-05-01 20:35:00,4.36576,4.36652,4.35925,4.36478,24020000.0
2009-05-01 20:40:00,4.36532,4.36572,4.36212,4.36326,6760000.0
2009-05-01 20:45:00,4.36679,4.36679,4.35493,4.36428,20280000.0
2009-05-01 20:50:00,4.36428,4.36621,4.35898,4.36197,16140000.0
2009-05-01 20:55:00,4.36212,4.36583,4.35632,4.36569,26680000.0
2009-05-01 21:00:00,4.36433,4.36896,4.35595,4.36346,29290000.0
2009-05-01 21:05:00,4.36759,4.36848,4.3628,4.3628,4510000.0
2009-05-01 21:10:00,4.36556,4.36568,4.35642,4.36391,33020000.0
2009-05-01 21:15:00,4.35898,4.37311,4.35444,4.36369,28130000.0
2009-05-01 21:20:00,4.36487,4.36715,4.35522,4.36595,29640000.0
2009-05-01 21:25:00,4.36207,4.37261,4.36014,4.36812,16880000.0
2009-05-01 21:30:00,4.36711,4.36781,4.35384,4.36405,25150000.0
2009-05-01 21:35:00,4.36453,4.36453,4.35482,4.36332,5250000.0
2009-05-01 21:40:00,4.36279,4.3651,4.35343,4.36347,31190000.0
2009-05-01 21:45:00,4.36693,4.36693,4.35482,4.35914,15000000.0
2009-05-01 21:50:00,4.35931,4.3661,4.35806,4.35982,15780000.0
2009-05-01 21:55:00,4.36259,4.36334,4.35885,4.36334,3750000.0
2009-05-01 22:00:00,4.36659,4.36659,4.35868,4.35872,15020000.0
2009-05-01 22:05:00,4.36027,4.36486,4.35457,4.36307,36050000.0
2009-05-01 22:10:00,4.36468,4.36468,4.35462,4.36397,12380000.0
2009-05-01 22:15:00,4.36179,4.36568,4.35462,4.35956,21010000.0
2009-05-01 22:20:00,4.36027,4.36918,4.35492,4.36423,30030000.0
2009-05-01 22:25:00,4.36165,4.36438,4.35482,4.36438,7880000.0
2009-05-01 22:30:00,4.36631,4.3664,4.35482,4.35947,33760000.0
2009-05-01 22:35:00,4.36422,4.36466,4.35482,4.3612,27380000.0
2009-05-01 22:40:00,4.36422,4.36506,4.35314,4.36426,33760000.0
2009-05-01 22:45:00,4.36374,4.36509,4.35482,4.36262,7130000.0
2009-05-01 22:50:00,4.35948,4.36419,4.35482,4.36419,6000000.0
2009-05-01 22:55:00,4.36347,4.36356,4.35467,4.35802,8250000.0
2009-05-03 23:00:00,4.37082,4.38026,4.37082,4.37548,15750000.0
2009-05-03 23:05:00,4.3804,4.38917,4.37777,4.37813,10500000.0
2009-05-03 23:10:00,4.38099,4.39174,4.37377,4.3885,27750000.0
2009-05-03 23:15:00,4.388,4.388,4.37462,4.38622,13500000.0
2009-05-03 23:20:00,4.3806,4.38645,4.37122,4.38645,12000000.0
2009-05-03 23:25:00,4.38106,4.38106,4.37082,4.37082,10880000.0
2009-05-03 23:30:00,4.38626,4.38626,4.37617,4.38022,5260000.0
2009-05-03 23:35:00,4.38022,4.38106,4.37514,4.3805,7130000.0
2009-05-03 23:40:00,4.37879,4.38102,4.37082,4.38022,20640000.0
2009-05-03 23:45:00,4.37855,4.38038,4.37082,4.37876,15760000.0
2009-05-03 23:50:00,4.37861,4.38106,4.37082,4.38022,14640000.0
2009-05-03 23:55:00,4.38022,4.38077,4.37077,4.37077,30010000.0
2009-05-04 00:00:00,4.38283,4.38283,4.37082,4.37807,30030000.0
2009-05-04 00:05:00,4.37961,4.38106,4.36898,4.37866,37910000.0
2009-05-04 00:10:00,4.37514,4.38106,4.37082,4.3792,31170000.0
2009-05-04 00:15:00,4.38324,4.38324,4.36126,4.3792,24410000.0
2009-05-04 00:20:00,4.38022,4.38846,4.37082,4.37879,27770000.0
2009-05-04 00:25:00,4.37115,4.38071,4.37082,4.38017,34160000.0
2009-05-04 00:30:00,4.37082,4.38038,4.37082,4.38014,20650000.0
2009-05-04 00:35:00,4.3792,4.38038,4.37488,4.38027,11260000.0
2009-05-04 00:40:00,4.37903,4.38071,4.36898,4.37647,29640000.0
2009-05-04 00:45:00,4.37647,4.38071,4.37082,4.37807,32280000.0
2009-05-04 00:50:00,4.37982,4.38106,4.36932,4.3792,30410000.0
2009-05-04 00:55:00,4.37267,4.38106,4.36402,4.37803,33380000.0
2009-05-04 01:00:00,4.38022,4.38029,4.37082,4.38019,21430000.0
2009-05-04 01:05:00,4.37861,4.38071,4.3678,4.36869,23640000.0
2009-05-04 01:15:00,4.37514,4.38106,4.36898,4.37776,19510000.0
2009-05-04 01:20:00,4.36898,4.38071,4.36898,4.37493,24770000.0
2009-05-04 01:25:00,4.37879,4.38089,4.37082,4.37862,37150000.0
2009-05-04 01:30:00,4.37647,4.38106,4.37112,4.37928,29270000.0
2009-05-04 01:35:00,4.37321,4.38106,4.37082,4.38027,30390000.0
2009-05-04 01:40:00,4.37817,4.38071,4.37082,4.38026,30400000.0
2009-05-04 01:45:00,4.37972,4.38077,4.37082,4.37807,27020000.0
2009-05-04 01:50:00,4.37961,4.38106,4.37082,4.37807,29650000.0
2009-05-04 01:55:00,4.37961,4.38106,4.37082,4.37776,22130000.0
2009-05-04 02:00:00,4.37776,4.38106,4.37082,4.37961,22500000.0
2009-05-04 02:05:00,4.37807,4.38106,4.37082,4.37961,30390000.0
2009-05-04 02:10:00,4.37807,4.38077,4.37082,4.37972,27390000.0
2009-05-04 02:15:00,4.38026,4.38071,4.37082,4.37817,31880000.0
2009-05-04 02:20:00,4.38027,4.38106,4.37082,4.37321,30020000.0
2009-05-04 02:25:00,4.37928,4.38106,4.37112,4.37647,30010000.0
2009-05-04 02:30:00,4.37952,4.38124,4.37172,4.37879,35660000.0
2009-05-04 02:35:00,4.37493,4.38071,4.36898,4.36898,24770000.0
2009-05-04 02:40:00,4.37776,4.38106,4.36898,4.37514,19880000.0
2009-05-04 02:45:00,4.37493,4.38026,4.3704,4.38026,10520000.0
2009-05-04 02:50:00,4.38022,4.38106,4.37082,4.37861,28520000.0
2009-05-04 02:55:00,4.38019,4.38029,4.37082,4.38022,24390000.0
2009-05-04 03:00:00,4.37855,4.38128,4.36848,4.37493,32640000.0
2009-05-04 03:05:00,4.3792,4.38106,4.36932,4.37982,30780000.0
2009-05-04 03:10:00,4.37807,4.38071,4.37082,4.37647,33020000.0
2009-05-04 03:15:00,4.38599,4.38599,4.36956,4.38387,30010000.0
2009-05-04 03:20:00,4.3797,4.38679,4.37808,4.38679,7880000.0
2009-05-04 03:25:00,4.37864,4.37888,4.36932,4.36932,20640000.0
2009-05-04 03:30:00,4.37867,4.37921,4.36932,4.36965,32680000.0
2009-05-04 03:35:00,4.37729,4.37956,4.36932,4.37872,27030000.0
2009-05-04 03:40:00,4.3777,4.37956,4.36932,4.37888,23300000.0
2009-05-04 03:45:00,4.38875,4.38921,4.36932,4.37364,33390000.0
2009-05-04 03:50:00,4.37716,4.37956,4.36748,4.37811,38280000.0
2009-05-04 03:55:00,4.37657,4.37956,4.36932,4.37872,31140000.0
2009-05-04 04:00:00,4.36927,4.37927,4.36927,4.37872,29270000.0
2009-05-04 04:05:00,4.37872,4.37956,4.36932,4.37711,14640000.0
2009-05-04 04:10:00,4.37726,4.37888,4.36932,4.37705,14650000.0
2009-05-04 04:15:00,4.38723,4.38723,4.36959,4.37887,17640000.0
2009-05-04 04:30:00,4.37072,4.38012,4.37072,4.38012,6380000.0
2009-05-04 04:45:00,4.38057,4.38073,4.37554,4.38,5250000.0
2009-05-04 04:55:00,4.37652,4.38016,4.37072,4.37072,11250000.0
2009-05-04 05:15:00,4.37986,4.38066,4.36874,4.37872,33010000.0
2009-05-04 05:20:00,4.3757,4.37916,4.36932,4.37872,27010000.0
2009-05-04 05:25:00,4.37397,4.37927,4.36932,4.37782,34130000.0
2009-05-04 05:30:00,4.38019,4.38019,4.36932,4.37615,16890000.0
2009-05-04 05:35:00,4.37807,4.37952,4.36932,4.37497,30770000.0
2009-05-04 05:40:00,4.37453,4.38145,4.359,4.37296,16900000.0
2009-05-04 05:45:00,4.37314,4.37314,4.35703,4.35901,7500000.0
2009-05-04 05:50:00,4.36327,4.36506,4.35477,4.36047,38270000.0
2009-05-04 05:55:00,4.35892,4.36477,4.35888,4.36417,15020000.0
2009-05-04 06:00:00,4.37268,4.37268,4.35482,4.36279,32650000.0
2009-05-04 06:05:00,4.36069,4.37156,4.35888,4.35931,16150000.0
2009-05-04 06:10:00,4.35914,4.36434,4.35482,4.36354,14260000.0
2009-05-04 06:15:00,4.37217,4.37217,4.35343,4.36279,34520000.0
2009-05-04 06:20:00,4.36348,4.36453,4.35298,4.36453,16880000.0
2009-05-04 06:25:00,4.36434,4.36477,4.35298,4.36279,19130000.0
2009-05-04 06:30:00,4.37537,4.37537,4.35717,4.36048,32650000.0
2009-05-04 06:35:00,4.36255,4.36471,4.35392,4.36357,30010000.0
2009-05-04 06:40:00,4.36239,4.36506,4.35314,4.35392,27400000.0
2009-05-04 06:45:00,4.37227,4.37227,4.35772,4.36875,34520000.0
2009-05-04 06:50:00,4.36242,4.36426,4.35958,4.36001,4500000.0
2009-05-04 06:55:00,4.36279,4.36576,4.35552,4.35984,30040000.0
2009-05-04 07:00:00,4.37508,4.37508,4.35552,4.36132,27780000.0
2009-05-04 07:05:00,4.36256,4.37109,4.35818,4.36348,15770000.0
2009-05-04 07:10:00,4.36348,4.37413,4.35413,4.37259,17300000.0
2009-05-04 07:15:00,4.3727,4.37288,4.36475,4.36475,3750000.0
2009-05-04 07:20:00,4.36478,4.36652,4.35925,4.36576,25130000.0
2009-05-04 07:25:00,4.36507,4.36603,4.35272,4.36339,25150000.0
2009-05-04 07:30:00,4.35542,4.36582,4.34808,4.35749,35660000.0
2009-05-04 07:35:00,4.36414,4.36498,4.35033,4.36456,36810000.0
2009-05-04 07:40:00,4.3635,4.36436,4.35326,4.35792,31140000.0
2009-05-04 07:45:00,4.35742,4.36403,4.35346,4.36394,20640000.0
2009-05-04 07:50:00,4.36437,4.37301,4.34745,4.36046,26630000.0
2009-05-04 07:55:00,4.35723,4.36579,4.34731,4.35924,29670000.0
2009-05-04 08:00:00,4.35616,4.38792,4.35616,4.38792,29650000.0
2009-05-04 08:05:00,4.38477,4.3894,4.37477,4.38758,27770000.0
2009-05-04 08:10:00,4.37705,4.38881,4.36615,4.38668,30010000.0
2009-05-04 08:15:00,4.38528,4.39141,4.37907,4.38496,33400000.0
2009-05-04 08:20:00,4.38389,4.38942,4.37727,4.37727,12390000.0
2009-05-04 08:25:00,4.37536,4.3828,4.35754,4.36813,45400000.0
2009-05-04 08:30:00,4.37119,4.37885,4.36112,4.36546,35280000.0
2009-05-04 08:35:00,4.37113,4.37573,4.35533,4.37517,22890000.0
2009-05-04 08:40:00,4.36726,4.37674,4.35866,4.37263,30400000.0
2009-05-04 08:45:00,4.37535,4.37535,4.3494,4.37042,27380000.0
2009-05-04 08:50:00,4.36124,4.37338,4.3541,4.36784,39780000.0
2009-05-04 08:55:00,4.37333,4.37342,4.36153,4.36842,25150000.0
2009-05-04 09:00:00,4.37189,4.37741,4.35079,4.37587,31140000.0
2009-05-04 09:05:00,4.3736,4.38062,4.36525,4.38009,40890000.0
2009-05-04 09:10:00,4.37862,4.38481,4.3704,4.38301,24390000.0
2009-05-04 09:15:00,4.38387,4.39015,4.37262,4.38187,46910000.0
2009-05-04 09:20:00,4.38929,4.39432,4.36816,4.38446,36770000.0
2009-05-04 09:25:00,4.3803,4.38579,4.37288,4.37938,31520000.0
2009-05-04 09:30:00,4.38074,4.38566,4.37257,4.38502,31160000.0
2009-05-04 09:35:00,4.37917,4.38741,4.37448,4.38331,30030000.0
2009-05-04 09:40:00,4.3857,4.38777,4.37533,4.38382,32670000.0
2009-05-04 09:45:00,4.38811,4.38949,4.37641,4.38601,28540000.0
2009-05-04 09:50:00,4.38435,4.39051,4.37612,4.3835,42030000.0
2009-05-04 09:55:00,4.3794,4.39069,4.37836,4.38427,29290000.0
2009-05-04 10:00:00,4.38314,4.3883,4.37249,4.38579,43570000.0
2009-05-04 10:05:00,4.38804,4.38871,4.37572,4.38049,36020000.0
2009-05-04 10:10:00,4.37841,4.38493,4.37012,4.37943,40900000.0
2009-05-04 10:15:00,4.37902,4.38128,4.36629,4.37103,37900000.0
2009-05-04 10:20:00,4.37823,4.37884,4.36912,4.37828,24760000.0
2009-05-04 10:25:00,4.37813,4.38564,4.37276,4.383,34900000.0
2009-05-04 10:30:00,4.3818,4.38871,4.37153,4.38577,45770000.0
2009-05-04 10:35:00,4.38761,4.38836,4.37918,4.38552,36780000.0
2009-05-04 10:40:00,4.38534,4.3891,4.37419,4.38635,35270000.0
2009-05-04 10:45:00,4.38421,4.38908,4.37568,4.38748,37910000.0
2009-05-04 10:50:00,4.38245,4.38848,4.37752,4.38796,30790000.0
2009-05-04 10:55:00,4.38739,4.39195,4.37956,4.3892,33020000.0
2009-05-04 11:00:00,4.39343,4.39375,4.3777,4.38712,38280000.0
2009-05-04 11:05:00,4.38124,4.39298,4.37562,4.38178,34900000.0
2009-05-04 11:10:00,4.38952,4.3909,4.37524,4.38681,30410000.0
2009-05-04 11:15:00,4.38412,4.39014,4.37947,4.38906,32650000.0
2009-05-04 11:20:00,4.38829,4.39631,4.37712,4.39126,43160000.0
2009-05-04 11:25:00,4.396,4.39737,4.38164,4.39198,31150000.0
2009-05-04 11:30:00,4.39345,4.39787,4.38512,4.3915,35650000.0
2009-05-04 11:35:00,4.39148,4.3994,4.38481,4.39068,44660000.0
2009-05-04 11:40:00,4.39704,4.40004,4.38817,4.39209,34510000.0
2009-05-04 11:45:00,4.4002,4.40597,4.39337,4.40381,40900000.0
2009-05-04 11:50:00,4.40079,4.41214,4.39246,4.40134,37150000.0
2009-05-04 11:55:00,4.40929,4.40929,4.39556,4.40659,37910000.0
2009-05-04 12:00:00,4.40674,4.4087,4.4006,4.40671,29650000.0
2009-05-04 12:05:00,4.40692,4.40727,4.39273,4.40332,31170000.0
2009-05-04 12:10:00,4.39352,4.40535,4.39094,4.3925,38290000.0
2009-05-04 12:15:00,4.39799,4.40577,4.39318,4.39664,32670000.0
2009-05-04 12:20:00,4.40089,4.41098,4.39513,4.40772,34510000.0
2009-05-04 12:25:00,4.40624,4.40974,4.39612,4.40099,39410000.0
2009-05-04 12:30:00,4.40661,4.40964,4.39453,4.39453,47270000.0
2009-05-04 12:35:00,4.40699,4.40949,4.395,4.40683,33040000.0
2009-05-04 12:40:00,4.40639,4.40949,4.39723,4.40347,37520000.0
2009-05-04 12:45:00,4.39979,4.4078,4.39209,4.39789,36770000.0
2009-05-04 12:50:00,4.39904,4.40481,4.39007,4.40276,37140000.0
2009-05-04 12:55:00,4.39834,4.40501,4.39061,4.40501,32290000.0
2009-05-04 13:00:00,4.40156,4.40728,4.39197,4.40165,38660000.0
2009-05-04 13:05:00,4.40311,4.40456,4.39179,4.40147,41270000.0
2009-05-04 13:10:00,4.39927,4.40401,4.38989,4.39538,36800000.0
2009-05-04 13:15:00,4.4009,4.40315,4.3905,4.39396,32250000.0
2009-05-04 13:20:00,4.40141,4.40235,4.38912,4.39802,30780000.0
2009-05-04 13:25:00,4.39837,4.40201,4.39045,4.39872,32280000.0
2009-05-04 13:30:00,4.40024,4.40267,4.39012,4.39691,44660000.0
2009-05-04 13:35:00,4.39876,4.40082,4.38556,4.39765,44640000.0
2009-05-04 13:40:00,4.39763,4.39986,4.39099,4.39401,33030000.0
2009-05-04 13:45:00,4.39877,4.40054,4.38712,4.39172,37910000.0
2009-05-04 13:50:00,4.39797,4.39975,4.38643,4.39975,36410000.0
2009-05-04 13:55:00,4.39477,4.39942,4.38612,4.39563,45410000.0
2009-05-04 14:00:00,4.39815,4.39897,4.38638,4.39211,30400000.0
2009-05-04 14:05:00,4.39446,4.40334,4.38326,4.39444,34920000.0
2009-05-04 14:10:00,4.3958,4.4039,4.39041,4.3971,34900000.0
2009-05-04 14:15:00,4.39803,4.40564,4.39114,4.40216,32270000.0
2009-05-04 14:20:00,4.39982,4.4026,4.38689,4.39243,35650000.0
2009-05-04 14:25:00,4.38863,4.39717,4.38114,4.39283,39780000.0
2009-05-04 14:30:00,4.39355,4.39409,4.38211,4.39005,41650000.0
2009-05-04 14:35:00,4.38796,4.39154,4.37729,4.38226,33410000.0
2009-05-04 14:40:00,4.38098,4.38451,4.3722,4.38265,28920000.0
2009-05-04 14:45:00,4.38251,4.38618,4.37073,4.37917,32280000.0
2009-05-04 14:50:00,4.3771,4.38805,4.37196,4.38413,36030000.0
2009-05-04 14:55:00,4.38436,4.38554,4.37257,4.38274,44650000.0
2009-05-04 15:00:00,4.38531,4.38531,4.37329,4.37653,36390000.0
2009-05-04 15:05:00,4.37992,4.3842,4.37109,4.37801,31900000.0
2009-05-04 15:10:00,4.37456,4.38439,4.37144,4.37509,33040000.0
2009-05-04 15:15:00,4.38105,4.38105,4.36917,4.37544,36020000.0
2009-05-04 15:20:00,4.37436,4.38191,4.36851,4.3789,30390000.0
2009-05-04 15:25:00,4.37562,4.38219,4.37029,4.38107,34150000.0
2009-05-04 15:30:00,4.38088,4.38199,4.37249,4.37344,34150000.0
2009-05-04 15:35:00,4.37587,4.38687,4.37012,4.38298,37900000.0
2009-05-04 15:40:00,4.37986,4.38346,4.36976,4.37945,36780000.0
2009-05-04 15:45:00,4.38104,4.38309,4.37253,4.38309,27050000.0
2009-05-04 15:50:00,4.37738,4.38407,4.37246,4.38304,33770000.0
2009-05-04 15:55:00,4.38231,4.3875,4.37312,4.38295,31900000.0
2009-05-04 16:00:00,4.38084,4.38673,4.36937,4.3751,31530000.0
2009-05-04 16:05:00,4.37187,4.37871,4.36162,4.36653,34900000.0
2009-05-04 16:10:00,4.37362,4.3762,4.36422,4.37166,33770000.0
2009-05-04 16:15:00,4.3741,4.37462,4.36225,4.37152,35300000.0
2009-05-04 16:20:00,4.36939,4.37202,4.35995,4.36384,30390000.0
2009-05-04 16:25:00,4.36116,4.36845,4.34784,4.35139,34890000.0
2009-05-04 16:30:00,4.35682,4.36198,4.34466,4.35983,38300000.0
2009-05-04 16:35:00,4.35863,4.37242,4.35443,4.3595,40540000.0
2009-05-04 16:40:00,4.36698,4.37363,4.35619,4.3705,48410000.0
2009-05-04 16:45:00,4.36296,4.37443,4.35529,4.36136,40910000.0
2009-05-04 16:50:00,4.35688,4.36388,4.34878,4.35458,45400000.0
2009-05-04 16:55:00,4.35802,4.3617,4.34893,4.35651,36430000.0
2009-05-04 17:00:00,4.36215,4.36215,4.34904,4.35441,43530000.0
2009-05-04 17:05:00,4.36009,4.3601,4.34553,4.34681,40890000.0
2009-05-04 17:10:00,4.35365,4.35376,4.341,4.34374,39400000.0
2009-05-04 17:15:00,4.35085,4.35664,4.34212,4.3481,40920000.0
2009-05-04 17:20:00,4.35254,4.35742,4.34484,4.35395,27390000.0
2009-05-04 17:25:00,4.35737,4.35975,4.34577,4.3556,36400000.0
2009-05-04 17:30:00,4.35877,4.35893,4.34951,4.35018,26270000.0
2009-05-04 17:35:00,4.35735,4.36156,4.34732,4.35142,34920000.0
2009-05-04 17:40:00,4.35265,4.35713,4.34512,4.35596,27770000.0
2009-05-04 17:45:00,4.35488,4.35783,4.34681,4.35619,36030000.0
2009-05-04 17:50:00,4.35653,4.35976,4.34859,4.35775,29660000.0
2009-05-04 17:55:00,4.35895,4.36167,4.34834,4.35991,29260000.0
2009-05-04 18:00:00,4.35155,4.35988,4.35155,4.35852,10890000.0
2009-05-04 18:05:00,4.35807,4.36849,4.34965,4.36154,21390000.0
2009-05-04 18:10:00,4.36506,4.36649,4.35394,4.35769,26640000.0
2009-05-04 18:15:00,4.36387,4.36387,4.35373,4.35666,13520000.0
2009-05-04 18:20:00,4.35487,4.36119,4.34745,4.35949,12400000.0
2009-05-04 18:25:00,4.35942,4.36278,4.3527,4.35852,30020000.0
2009-05-04 18:30:00,4.3583,4.37146,4.35141,4.36561,21010000.0
2009-05-04 18:35:00,4.36306,4.37025,4.35476,4.3644,36410000.0
2009-05-04 18:40:00,4.36321,4.36382,4.35442,4.36071,5650000.0
2009-05-04 18:45:00,4.3576,4.36492,4.35238,4.36409,11630000.0
2009-05-04 18:50:00,4.36259,4.36509,4.35238,4.36037,19890000.0
2009-05-04 18:55:00,4.36179,4.36478,4.35472,4.36461,32280000.0
2009-05-04 19:00:00,4.36759,4.36759,4.35776,4.35946,28890000.0
2009-05-04 19:05:00,4.35707,4.36467,4.35288,4.36365,33400000.0
2009-05-04 19:10:00,4.35689,4.36522,4.35286,4.35472,28890000.0
2009-05-04 19:15:00,4.36773,4.36773,4.35735,4.36506,28900000.0
2009-05-04 19:20:00,4.35785,4.36279,4.35492,4.3601,6010000.0
2009-05-04 19:25:00,4.36544,4.36699,4.35511,4.36328,29630000.0
2009-05-04 19:30:00,4.36621,4.36731,4.35356,4.36201,24400000.0
2009-05-04 19:35:00,4.35503,4.36028,4.34938,4.34938,17260000.0
2009-05-04 19:40:00,4.35669,4.36022,4.34872,4.35366,31910000.0
2009-05-04 19:45:00,4.35322,4.36431,4.34914,4.35781,35670000.0
2009-05-04 19:50:00,4.35749,4.35885,4.35358,4.35384,9000000.0
2009-05-04 19:55:00,4.35588,4.35875,4.34702,4.35688,24030000.0
2009-05-04 20:00:00,4.3574,4.35876,4.35436,4.35436,3750000.0
2009-05-04 20:05:00,4.35543,4.35928,4.34808,4.35734,24020000.0
2009-05-04 20:10:00,4.35294,4.36162,4.35166,4.35971,12000000.0
2009-05-04 20:15:00,4.36148,4.36148,4.34648,4.35835,18400000.0
2009-05-04 20:20:00,4.35613,4.35742,4.35128,4.35519,10150000.0
2009-05-04 20:25:00,4.35646,4.36053,4.35494,4.35494,3380000.0
2009-05-04 20:30:00,4.35315,4.36466,4.35315,4.36466,29280000.0
2009-05-04 20:35:00,4.36007,4.36423,4.35352,4.35908,29310000.0
2009-05-04 20:40:00,4.36292,4.36431,4.34762,4.35586,27770000.0
2009-05-04 20:45:00,4.35777,4.3661,4.35051,4.36393,27390000.0
2009-05-04 20:50:00,4.35585,4.36219,4.34939,4.3523,22880000.0
2009-05-04 20:55:00,4.35692,4.36539,4.34844,4.35752,34160000.0
2009-05-04 21:00:00,4.36463,4.36638,4.34302,4.34329,30420000.0
2009-05-04 21:05:00,4.34936,4.3635,4.34263,4.34959,34890000.0
2009-05-04 21:10:00,4.34928,4.36249,4.3408,4.3511,32650000.0
2009-05-04 21:15:00,4.35009,4.36085,4.33858,4.34418,30760000.0
2009-05-04 21:20:00,4.34309,4.35164,4.34025,4.34502,10880000.0
2009-05-04 21:25:00,4.34281,4.3481,4.33292,4.34607,27780000.0
2009-05-04 21:30:00,4.3463,4.35156,4.3369,4.35156,15400000.0
2009-05-04 21:35:00,4.34373,4.35828,4.33769,4.35209,22890000.0
2009-05-04 21:40:00,4.33849,4.35451,4.33849,4.34433,25510000.0
2009-05-04 21:45:00,4.3475,4.35546,4.33707,4.34499,22130000.0
2009-05-04 21:50:00,4.34313,4.35215,4.34168,4.3521,13880000.0
2009-05-04 21:55:00,4.33979,4.36367,4.33068,4.34689,38640000.0
2009-05-04 22:00:00,4.34603,4.35039,4.33488,4.34689,18760000.0
2009-05-04 22:05:00,4.3462,4.35174,4.33578,4.34196,24790000.0
2009-05-04 22:10:00,4.34542,4.35212,4.34215,4.35089,13140000.0
2009-05-04 22:15:00,4.34946,4.35331,4.33312,4.34774,21770000.0
2009-05-04 22:20:00,4.35614,4.35614,4.34008,4.35132,15400000.0
2009-05-04 22:25:00,4.34102,4.36174,4.34006,4.35391,30030000.0
2009-05-04 22:30:00,4.36222,4.36222,4.34388,4.34865,30390000.0
2009-05-04 22:35:00,4.35167,4.35662,4.33505,4.35102,35630000.0
2009-05-04 22:40:00,4.34155,4.34997,4.33404,4.33741,31890000.0
2009-05-04 22:45:00,4.33818,4.34516,4.32779,4.34371,22910000.0
2009-05-04 22:50:00,4.33559,4.35092,4.32857,4.33536,24410000.0
2009-05-04 22:55:00,4.34048,4.34864,4.33307,4.34864,12770000.0
2009-05-04 23:00:00,4.33959,4.35006,4.33403,4.33859,21390000.0
2009-05-04 23:05:00,4.33927,4.34496,4.32962,4.33889,28930000.0
2009-05-04 23:10:00,4.33687,4.34071,4.329,4.33727,29270000.0
2009-05-04 23:15:00,4.34786,4.34786,4.33071,4.33918,30050000.0
2009-05-04 23:20:00,4.33944,4.35279,4.33083,4.34125,28910000.0
2009-05-04 23:25:00,4.3398,4.34003,4.328,4.33988,30390000.0
2009-05-04 23:30:00,4.34332,4.34583,4.33407,4.34147,27020000.0
2009-05-04 23:35:00,4.34051,4.34791,4.33034,4.34088,27030000.0
2009-05-04 23:40:00,4.34235,4.34759,4.33325,4.33926,34510000.0
2009-05-04 23:45:00,4.34909,4.34909,4.33132,4.33392,27780000.0
2009-05-04 23:50:00,4.34003,4.34889,4.33318,4.34425,26680000.0
2009-05-04 23:55:00,4.33846,4.34737,4.32999,4.33954,24770000.0
2009-05-05 00:00:00,4.34862,4.34862,4.33022,4.33901,26280000.0
2009-05-05 00:05:00,4.33962,4.34046,4.33022,4.33966,24780000.0
2009-05-05 00:10:00,4.33966,4.34006,4.33428,4.33966,27390000.0
2009-05-05 00:15:00,4.34866,4.35068,4.33714,4.34899,29260000.0
2009-05-05 00:20:00,4.34612,4.35029,4.33446,4.34322,27030000.0
2009-05-05 00:25:00,4.33574,4.34946,4.33574,4.34865,26260000.0
2009-05-05 00:30:00,4.34939,4.34939,4.33454,4.33927,21390000.0
2009-05-05 00:35:00,4.33865,4.35019,4.33154,4.34734,30420000.0
2009-05-05 00:40:00,4.3399,4.35034,4.3374,4.34841,28140000.0
2009-05-05 00:45:00,4.34166,4.34805,4.33262,4.34745,13890000.0
2009-05-05 00:50:00,4.34584,4.3494,4.33022,4.33901,28160000.0
2009-05-05 00:55:00,4.34866,4.34866,4.32838,4.33962,44670000.0
2009-05-05 01:00:00,4.34496,4.34749,4.33428,4.34103,20640000.0
2009-05-05 01:05:00,4.33819,4.34046,4.33022,4.33827,21770000.0
2009-05-05 01:10:00,4.33872,4.33978,4.33003,4.33918,27400000.0
2009-05-05 01:15:00,4.34924,4.34924,4.33022,4.33985,27010000.0
2009-05-05 01:20:00,4.33747,4.34004,4.33022,4.33022,28170000.0
2009-05-05 01:25:00,4.33747,4.33967,4.33428,4.33966,31140000.0
2009-05-05 01:30:00,4.34878,4.34878,4.32838,4.33428,26650000.0
2009-05-05 01:35:00,4.33896,4.34046,4.32787,4.33454,34150000.0
2009-05-05 01:40:00,4.33258,4.34839,4.33258,4.34612,39770000.0
2009-05-05 01:45:00,4.33022,4.34046,4.33022,4.33729,30020000.0
2009-05-05 01:50:00,4.33445,4.34007,4.32932,4.33897,31890000.0
2009-05-05 01:55:00,4.3386,4.34046,4.33022,4.33966,27390000.0
2009-05-05 02:00:00,4.33716,4.34046,4.33022,4.33901,21020000.0
2009-05-05 02:05:00,4.33747,4.34046,4.33022,4.33901,30760000.0
2009-05-05 02:10:00,4.33747,4.34017,4.33022,4.33912,27020000.0
2009-05-05 02:15:00,4.34855,4.34855,4.32942,4.33923,31510000.0
2009-05-05 02:20:00,4.33967,4.34046,4.33022,4.33261,31130000.0
2009-05-05 02:25:00,4.33868,4.34046,4.33052,4.33587,29270000.0
2009-05-05 02:30:00,4.34641,4.34641,4.33022,4.33819,42020000.0
2009-05-05 02:35:00,4.33433,4.34011,4.32838,4.32838,24770000.0
2009-05-05 02:40:00,4.33716,4.34046,4.32838,4.33454,21000000.0
2009-05-05 02:45:00,4.34844,4.34844,4.33022,4.33966,11630000.0
2009-05-05 02:50:00,4.33962,4.34046,4.33022,4.33801,28890000.0
2009-05-05 02:55:00,4.33959,4.33969,4.33022,4.33962,24760000.0
2009-05-05 03:00:00,4.33743,4.34046,4.32788,4.33433,33380000.0
2009-05-05 03:05:00,4.3386,4.34046,4.32872,4.33922,31150000.0
2009-05-05 03:10:00,4.33747,4.34011,4.33022,4.33587,33760000.0
2009-05-05 03:15:00,4.33587,4.34011,4.32838,4.33843,29640000.0
2009-05-05 03:20:00,4.33967,4.34011,4.33022,4.33922,34890000.0
2009-05-05 03:25:00,4.34054,4.34883,4.33022,4.33022,27030000.0
2009-05-05 03:30:00,4.34912,4.34912,4.33022,4.33055,35270000.0
2009-05-05 03:35:00,4.33819,4.34046,4.33022,4.33962,28510000.0
2009-05-05 03:40:00,4.3386,4.34046,4.33022,4.33978,25150000.0
2009-05-05 03:45:00,4.34839,4.34839,4.33022,4.33454,33390000.0
2009-05-05 03:50:00,4.33806,4.34046,4.32838,4.33901,39020000.0
2009-05-05 03:55:00,4.33747,4.34046,4.33022,4.33962,30770000.0
2009-05-05 04:00:00,4.34114,4.35001,4.33022,4.33962,30010000.0
2009-05-05 04:05:00,4.33962,4.34647,4.33022,4.33743,13890000.0
2009-05-05 04:10:00,4.33479,4.34488,4.33479,4.34488,18000000.0
2009-05-05 04:15:00,4.34699,4.34699,4.32838,4.33829,32650000.0
2009-05-05 04:20:00,4.33249,4.33249,4.33092,4.33092,1500000.0
2009-05-05 04:25:00,4.33301,4.33907,4.32312,4.33368,40540000.0
2009-05-05 04:30:00,4.33461,4.34304,4.32793,4.33493,26650000.0
2009-05-05 04:35:00,4.33736,4.33792,4.32538,4.33466,25900000.0
2009-05-05 04:40:00,4.33756,4.34697,4.32772,4.32772,33770000.0
2009-05-05 04:45:00,4.34739,4.34739,4.32772,4.33697,27770000.0
2009-05-05 04:50:00,4.33712,4.33778,4.32772,4.33646,13520000.0
2009-05-05 04:55:00,4.33717,4.33761,4.32772,4.32772,33770000.0
2009-05-05 05:00:00,4.34578,4.34578,4.32772,4.339,22140000.0
2009-05-05 05:05:00,4.33337,4.33796,4.32538,4.33651,33770000.0
2009-05-05 05:10:00,4.33662,4.33712,4.32805,4.33651,8250000.0
2009-05-05 05:15:00,4.34713,4.34713,4.32682,4.33712,39390000.0
2009-05-05 05:20:00,4.3341,4.33756,4.32772,4.33712,27760000.0
2009-05-05 05:25:00,4.33237,4.33767,4.32772,4.33622,31910000.0
2009-05-05 05:30:00,4.33472,4.34023,4.32772,4.33455,17640000.0
2009-05-05 05:35:00,4.33646,4.33792,4.32772,4.33337,31140000.0
2009-05-05 05:40:00,4.33266,4.33741,4.32772,4.33566,19140000.0
2009-05-05 05:45:00,4.34647,4.34647,4.32682,4.33337,30780000.0
2009-05-05 05:50:00,4.33617,4.33796,4.32767,4.33337,37900000.0
2009-05-05 05:55:00,4.33499,4.33767,4.33195,4.33707,14640000.0
2009-05-05 06:00:00,4.34635,4.34635,4.32753,4.33569,33020000.0
2009-05-05 06:05:00,4.33233,4.33767,4.33065,4.33221,17630000.0
2009-05-05 06:10:00,4.33569,4.33724,4.32772,4.33644,13520000.0
2009-05-05 06:15:00,4.34512,4.34512,4.32633,4.33569,34520000.0
2009-05-05 06:20:00,4.33638,4.33743,4.32588,4.33743,17250000.0
2009-05-05 06:25:00,4.32802,4.34622,4.32588,4.3378,16510000.0
2009-05-05 06:30:00,4.346,4.346,4.33007,4.33338,33030000.0
2009-05-05 06:35:00,4.33545,4.33761,4.32682,4.33647,29630000.0
2009-05-05 06:40:00,4.33529,4.33796,4.32604,4.32682,27020000.0
2009-05-05 06:45:00,4.34533,4.34533,4.32772,4.33736,35280000.0
2009-05-05 06:50:00,4.33462,4.33767,4.32772,4.33568,29650000.0
2009-05-05 06:55:00,4.33499,4.3446,4.32772,4.34259,24030000.0
2009-05-05 07:00:00,4.34709,4.34709,4.32949,4.3324,6010000.0
2009-05-05 07:05:00,4.33733,4.33733,4.33038,4.33568,13890000.0
2009-05-05 07:10:00,4.33568,4.34685,4.32633,4.3412,25550000.0
2009-05-05 07:15:00,4.33749,4.33966,4.33734,4.33734,2250000.0
2009-05-05 07:20:00,4.33868,4.34042,4.33315,4.33966,18030000.0
2009-05-05 07:25:00,4.33896,4.33993,4.33022,4.33729,23670000.0
2009-05-05 07:30:00,4.33978,4.34814,4.32838,4.33896,34920000.0
2009-05-05 07:35:00,4.33962,4.34017,4.33022,4.33957,37550000.0
2009-05-05 07:40:00,4.33669,4.34877,4.32728,4.34877,19890000.0
2009-05-05 07:45:00,4.34645,4.34645,4.32528,4.33046,10500000.0
2009-05-05 07:50:00,4.33888,4.34839,4.32546,4.33745,27020000.0
2009-05-05 07:55:00,4.33504,4.34387,4.31518,4.33054,31890000.0
2009-05-05 08:00:00,4.32515,4.34285,4.32515,4.34028,30790000.0
2009-05-05 08:05:00,4.33177,4.34675,4.32642,4.33375,33790000.0
2009-05-05 08:10:00,4.32721,4.34852,4.32538,4.34363,28520000.0
2009-05-05 08:15:00,4.34899,4.34899,4.33162,4.34007,33400000.0
2009-05-05 08:20:00,4.33383,4.35055,4.33383,4.34458,30400000.0
2009-05-05 08:25:00,4.3427,4.35137,4.33551,4.33948,38650000.0
2009-05-05 08:30:00,4.3489,4.35018,4.33567,4.34413,19520000.0
2009-05-05 08:35:00,4.34273,4.35141,4.33916,4.35141,30770000.0
2009-05-05 08:40:00,4.34112,4.35317,4.33862,4.34889,30400000.0
2009-05-05 08:45:00,4.35243,4.36505,4.34148,4.36025,34150000.0
2009-05-05 08:50:00,4.35398,4.36392,4.34487,4.35678,40520000.0
2009-05-05 08:55:00,4.35502,4.36444,4.34278,4.35605,28510000.0
2009-05-05 09:00:00,4.36051,4.36782,4.34059,4.36637,37140000.0
2009-05-05 09:05:00,4.36469,4.36922,4.35158,4.36542,39040000.0
2009-05-05 09:10:00,4.3605,4.36887,4.35895,4.36847,28890000.0
2009-05-05 09:15:00,4.3701,4.37267,4.35155,4.35901,48390000.0
2009-05-05 09:20:00,4.36377,4.36525,4.35076,4.36395,36030000.0
2009-05-05 09:25:00,4.35874,4.36842,4.35519,4.36216,35260000.0
2009-05-05 09:30:00,4.3642,4.36966,4.35188,4.36152,33410000.0
2009-05-05 09:35:00,4.35495,4.36554,4.35133,4.36418,31500000.0
2009-05-05 09:40:00,4.36519,4.36519,4.35076,4.35784,28510000.0
2009-05-05 09:45:00,4.35478,4.36558,4.35389,4.36371,25890000.0
2009-05-05 09:50:00,4.35886,4.36739,4.34991,4.36075,41290000.0
2009-05-05 09:55:00,4.3649,4.36803,4.35343,4.35935,27390000.0
2009-05-05 10:00:00,4.36027,4.36701,4.34977,4.36127,32650000.0
2009-05-05 10:05:00,4.36391,4.3658,4.35351,4.36552,34540000.0
2009-05-05 10:10:00,4.3624,4.36766,4.35523,4.35985,40160000.0
2009-05-05 10:15:00,4.36254,4.36792,4.35582,4.35891,36040000.0
2009-05-05 10:20:00,4.3659,4.3659,4.34831,4.35235,30410000.0
2009-05-05 10:25:00,4.35349,4.35671,4.34082,4.34905,34900000.0
2009-05-05 10:30:00,4.34333,4.34986,4.33764,4.34816,43550000.0
2009-05-05 10:35:00,4.34865,4.34996,4.33818,4.34996,37910000.0
2009-05-05 10:40:00,4.3464,4.35121,4.33926,4.34507,33790000.0
2009-05-05 10:45:00,4.34541,4.3502,4.33739,4.34404,37140000.0
2009-05-05 10:50:00,4.33962,4.35061,4.33866,4.35061,30070000.0
2009-05-05 10:55:00,4.34957,4.34957,4.33871,4.34531,32650000.0
2009-05-05 11:00:00,4.34921,4.36028,4.34248,4.35342,37540000.0
2009-05-05 11:05:00,4.34417,4.35576,4.34417,4.35127,34900000.0
2009-05-05 11:10:00,4.35352,4.35514,4.34372,4.35307,31900000.0
2009-05-05 11:15:00,4.35164,4.35658,4.34579,4.3533,32650000.0
2009-05-05 11:20:00,4.35579,4.35685,4.34371,4.35499,41670000.0
2009-05-05 11:25:00,4.35564,4.35564,4.34567,4.3485,30770000.0
2009-05-05 11:30:00,4.35052,4.3578,4.3453,4.3495,35650000.0
2009-05-05 11:35:00,4.34863,4.35787,4.33866,4.34221,44290000.0
2009-05-05 11:40:00,4.34883,4.35331,4.33802,4.3457,32290000.0
2009-05-05 11:45:00,4.34729,4.34937,4.33696,4.34832,39050000.0
2009-05-05 11:50:00,4.34538,4.35188,4.33823,4.34319,35660000.0
2009-05-05 11:55:00,4.35147,4.35338,4.33844,4.35238,37910000.0
2009-05-05 12:00:00,4.35414,4.35648,4.34786,4.35292,28540000.0
2009-05-05 12:05:00,4.35583,4.35621,4.3391,4.34872,33020000.0
2009-05-05 12:10:00,4.34138,4.35873,4.34138,4.34447,38290000.0
2009-05-05 12:15:00,4.34695,4.35298,4.33924,4.34282,33400000.0
2009-05-05 12:20:00,4.34861,4.35309,4.33966,4.35085,28140000.0
2009-05-05 12:25:00,4.34997,4.35247,4.34015,4.34386,39040000.0
2009-05-05 12:30:00,4.3489,4.35191,4.33994,4.34219,46160000.0
2009-05-05 12:35:00,4.35035,4.35111,4.33658,4.34686,34520000.0
2009-05-05 12:40:00,4.34651,4.34991,4.33423,4.34479,36040000.0
2009-05-05 12:45:00,4.34222,4.35201,4.339,4.34093,37890000.0
2009-05-05 12:50:00,4.34582,4.3484,4.33732,4.34757,35650000.0
2009-05-05 12:55:00,4.34516,4.35113,4.34007,4.34808,39410000.0
2009-05-05 13:00:00,4.34456,4.34973,4.33128,4.3407,38660000.0
2009-05-05 13:05:00,4.34377,4.34377,4.32904,4.33955,40170000.0
2009-05-05 13:10:00,4.3362,4.3458,4.33027,4.33643,39020000.0
2009-05-05 13:15:00,4.34539,4.34539,4.32798,4.32798,30400000.0
2009-05-05 13:20:00,4.33843,4.3391,4.32682,4.33684,33000000.0
2009-05-05 13:25:00,4.33636,4.34067,4.32893,4.33628,32640000.0
2009-05-05 13:30:00,4.33695,4.34312,4.3282,4.33699,44660000.0
2009-05-05 13:35:00,4.34188,4.34408,4.32924,4.34078,43540000.0
2009-05-05 13:40:00,4.34055,4.34264,4.33459,4.33634,34140000.0
2009-05-05 13:45:00,4.34042,4.34144,4.33008,4.3356,39410000.0
2009-05-05 13:50:00,4.33838,4.34122,4.32707,4.3406,37520000.0
2009-05-05 13:55:00,4.3377,4.34558,4.33351,4.34306,45410000.0
2009-05-05 14:00:00,4.34204,4.34446,4.33141,4.33894,30400000.0
2009-05-05 14:05:00,4.34335,4.34583,4.33023,4.33919,36030000.0
2009-05-05 14:10:00,4.33808,4.34491,4.33055,4.33931,33410000.0
2009-05-05 14:15:00,4.33911,4.34431,4.3325,4.34287,32260000.0
2009-05-05 14:20:00,4.34378,4.34534,4.33455,4.34131,37140000.0
2009-05-05 14:25:00,4.33745,4.34662,4.32786,4.3393,40530000.0
2009-05-05 14:30:00,4.34139,4.34206,4.32695,4.33748,40170000.0
2009-05-05 14:35:00,4.33409,4.34407,4.32834,4.33505,32670000.0
2009-05-05 14:40:00,4.33407,4.3391,4.32912,4.3391,30760000.0
2009-05-05 14:45:00,4.33608,4.33963,4.32684,4.33609,31540000.0
2009-05-05 14:50:00,4.3309,4.3413,4.32727,4.33685,35660000.0
2009-05-05 14:55:00,4.33843,4.34006,4.32879,4.33463,45020000.0
2009-05-05 15:00:00,4.33836,4.33931,4.32435,4.32816,36390000.0
2009-05-05 15:05:00,4.32845,4.33465,4.31851,4.33413,32270000.0
2009-05-05 15:10:00,4.32386,4.33573,4.32118,4.33444,34150000.0
2009-05-05 15:15:00,4.33479,4.33559,4.32463,4.33028,36020000.0
2009-05-05 15:20:00,4.33065,4.33637,4.3208,4.33392,36380000.0
2009-05-05 15:25:00,4.33233,4.33776,4.32653,4.33504,34890000.0
2009-05-05 15:30:00,4.33802,4.34082,4.32986,4.3332,33410000.0
2009-05-05 15:35:00,4.33595,4.34285,4.32869,4.33925,38270000.0
2009-05-05 15:40:00,4.3384,4.33877,4.32726,4.33478,36040000.0
2009-05-05 15:45:00,4.33704,4.33773,4.32411,4.33727,34160000.0
2009-05-05 15:50:00,4.33468,4.34883,4.32925,4.34722,33400000.0
2009-05-05 15:55:00,4.34827,4.34827,4.33694,4.34331,36790000.0
2009-05-05 16:00:00,4.34327,4.34996,4.33593,4.33977,32270000.0
2009-05-05 16:05:00,4.33743,4.34455,4.33262,4.33904,35640000.0
2009-05-05 16:10:00,4.34063,4.35357,4.33605,4.35139,32290000.0
2009-05-05 16:15:00,4.35385,4.35581,4.34347,4.35314,34930000.0
2009-05-05 16:20:00,4.3551,4.3563,4.34321,4.35393,30030000.0
2009-05-05 16:25:00,4.35274,4.36635,4.34514,4.3583,35260000.0
2009-05-05 16:30:00,4.36118,4.36707,4.35327,4.36224,39420000.0
2009-05-05 16:35:00,4.36374,4.36633,4.35231,4.35364,41280000.0
2009-05-05 16:40:00,4.36444,4.36523,4.35047,4.36176,46930000.0
2009-05-05 16:45:00,4.35563,4.36649,4.35132,4.35717,40170000.0
2009-05-05 16:50:00,4.35693,4.36318,4.35078,4.35463,45020000.0
2009-05-05 16:55:00,4.36213,4.36706,4.35096,4.36076,37160000.0
2009-05-05 17:00:00,4.36862,4.3696,4.35448,4.36054,45390000.0
2009-05-05 17:05:00,4.36604,4.36855,4.3564,4.35949,39040000.0
2009-05-05 17:10:00,4.36697,4.36943,4.35463,4.35803,39410000.0
2009-05-05 17:15:00,4.36152,4.36761,4.35037,4.355,40180000.0
2009-05-05 17:20:00,4.36373,4.36424,4.35271,4.36058,32270000.0
2009-05-05 17:25:00,4.36209,4.36356,4.34763,4.35295,36770000.0
2009-05-05 17:30:00,4.35525,4.35525,4.34561,4.34592,38270000.0
2009-05-05 17:35:00,4.35283,4.35367,4.33944,4.34526,34550000.0
2009-05-05 17:40:00,4.34968,4.35023,4.33878,4.34817,33770000.0
2009-05-05 17:45:00,4.34897,4.35163,4.3374,4.34792,36030000.0
2009-05-05 17:50:00,4.34964,4.35087,4.33655,4.34978,31140000.0
2009-05-05 17:55:00,4.34841,4.35084,4.33841,4.34877,37160000.0
2009-05-05 18:00:00,4.34439,4.35299,4.33718,4.34393,29270000.0
2009-05-05 18:05:00,4.34809,4.35409,4.33998,4.34827,30010000.0
2009-05-05 18:10:00,4.34702,4.35381,4.34037,4.34992,31900000.0
2009-05-05 18:15:00,4.35472,4.35472,4.33998,4.34969,33400000.0
2009-05-05 18:20:00,4.34733,4.34942,4.33264,4.33723,32270000.0
2009-05-05 18:25:00,4.34562,4.3502,4.32825,4.34407,28530000.0
2009-05-05 18:30:00,4.34508,4.35201,4.33519,4.33837,36400000.0
2009-05-05 18:35:00,4.34537,4.35097,4.33622,4.34663,39770000.0
2009-05-05 18:40:00,4.34981,4.35367,4.33659,4.34179,33410000.0
2009-05-05 18:45:00,4.34602,4.35351,4.33602,4.34877,28890000.0
2009-05-05 18:50:00,4.34978,4.35105,4.33164,4.34047,30780000.0
2009-05-05 18:55:00,4.34242,4.3541,4.34047,4.35047,31910000.0
2009-05-05 19:00:00,4.35269,4.35517,4.3446,4.34893,28900000.0
2009-05-05 19:05:00,4.34771,4.35874,4.33888,4.3524,34150000.0
2009-05-05 19:10:00,4.34904,4.35708,4.33697,4.34578,23260000.0
2009-05-05 19:15:00,4.3604,4.36055,4.34815,4.35024,35640000.0
2009-05-05 19:20:00,4.34723,4.355,4.33302,4.35488,35640000.0
2009-05-05 19:25:00,4.35818,4.35818,4.34747,4.35207,21400000.0
2009-05-05 19:30:00,4.35437,4.36049,4.34284,4.35579,29660000.0
2009-05-05 19:35:00,4.35079,4.35772,4.335,4.33681,31890000.0
2009-05-05 19:40:00,4.34082,4.36653,4.33115,4.36174,26290000.0
2009-05-05 19:45:00,4.36129,4.37319,4.35244,4.36894,39060000.0
2009-05-05 19:50:00,4.36952,4.36952,4.35519,4.3609,28170000.0
2009-05-05 19:55:00,4.36066,4.36835,4.35299,4.36678,43910000.0
2009-05-05 20:00:00,4.36379,4.36962,4.35931,4.3655,26640000.0
2009-05-05 20:05:00,4.36473,4.36737,4.34855,4.34855,31520000.0
2009-05-05 20:10:00,4.35791,4.36331,4.33094,4.3318,29300000.0
2009-05-05 20:15:00,4.36032,4.37056,4.35143,4.36255,30770000.0
2009-05-05 20:20:00,4.36296,4.36296,4.34749,4.35457,25910000.0
2009-05-05 20:25:00,4.35623,4.36645,4.34953,4.35421,22880000.0
2009-05-05 20:30:00,4.35458,4.36725,4.35458,4.36396,28540000.0
2009-05-05 20:35:00,4.35965,4.36251,4.3483,4.35587,33010000.0
2009-05-05 20:40:00,4.36077,4.36723,4.35017,4.36148,33420000.0
2009-05-05 20:45:00,4.36672,4.3685,4.35507,4.36516,34900000.0
2009-05-05 20:50:00,4.36381,4.3675,4.35343,4.35726,23270000.0
2009-05-05 20:55:00,4.3648,4.36997,4.34726,4.35899,38650000.0
2009-05-05 21:00:00,4.36712,4.36712,4.35228,4.35773,17630000.0
2009-05-05 21:05:00,4.36506,4.36925,4.35466,4.3652,16140000.0
2009-05-05 21:10:00,4.36655,4.37233,4.35686,4.36586,32640000.0
2009-05-05 21:15:00,4.36532,4.37066,4.33831,4.33831,30030000.0
2009-05-05 21:20:00,4.33792,4.34089,4.3099,4.31735,30770000.0
2009-05-05 21:25:00,4.31522,4.31522,4.27761,4.28471,34540000.0
2009-05-05 21:30:00,4.28308,4.28583,4.25952,4.26716,27410000.0
2009-05-05 21:35:00,4.28867,4.37211,4.28867,4.36903,13890000.0
2009-05-05 21:40:00,4.36415,4.36966,4.35923,4.36788,25510000.0
2009-05-05 21:45:00,4.36807,4.37172,4.35522,4.35922,26270000.0
2009-05-05 21:50:00,4.36375,4.36375,4.34311,4.35137,21380000.0
2009-05-05 21:55:00,4.36169,4.36486,4.3516,4.35739,20250000.0
2009-05-05 22:00:00,4.36266,4.36688,4.35431,4.36118,18010000.0
2009-05-05 22:05:00,4.36554,4.36606,4.35495,4.36252,33060000.0
2009-05-05 22:10:00,4.35498,4.37013,4.35243,4.36594,34160000.0
2009-05-05 22:15:00,4.36549,4.36741,4.35322,4.35651,26290000.0
2009-05-05 22:20:00,4.36183,4.36618,4.35366,4.35537,16890000.0
2009-05-05 22:25:00,4.36258,4.36414,4.34552,4.35883,37160000.0
2009-05-05 22:30:00,4.36619,4.36619,4.34699,4.3572,27790000.0
2009-05-05 22:35:00,4.36179,4.36403,4.34924,4.36118,31890000.0
2009-05-05 22:40:00,4.36277,4.36478,4.35201,4.35679,39780000.0
2009-05-05 22:45:00,4.36671,4.36671,4.35114,4.36147,27010000.0
2009-05-05 22:50:00,4.36246,4.36506,4.34819,4.36235,30790000.0
2009-05-05 22:55:00,4.36604,4.36604,4.34851,4.35538,32660000.0
2009-05-05 23:00:00,4.36341,4.36341,4.3468,4.35402,32660000.0
2009-05-05 23:05:00,4.35408,4.36276,4.34523,4.36179,31530000.0
2009-05-05 23:10:00,4.35977,4.36276,4.35252,4.36041,30010000.0
2009-05-05 23:15:00,4.36489,4.36596,4.35341,4.35658,26650000.0
2009-05-05 23:20:00,4.35977,4.36196,4.34936,4.35653,27030000.0
2009-05-05 23:25:00,4.35862,4.35862,4.35128,4.35606,27760000.0
2009-05-05 23:30:00,4.35453,4.36016,4.34428,4.35144,25530000.0
2009-05-05 23:35:00,4.3503,4.35171,4.33947,4.34866,26660000.0
2009-05-05 23:40:00,4.34943,4.34964,4.33758,4.34427,33770000.0
2009-05-05 23:45:00,4.35357,4.35534,4.33892,4.34731,30410000.0
2009-05-05 23:50:00,4.35461,4.35461,4.34758,4.34758,8250000.0
2009-05-05 23:55:00,4.35368,4.35586,4.34327,4.35523,32270000.0
2009-05-06 00:00:00,4.35765,4.36095,4.34494,4.35836,32290000.0
2009-05-06 00:05:00,4.36015,4.36053,4.35051,4.35838,28530000.0
2009-05-06 00:10:00,4.35869,4.35912,4.34825,4.35126,27390000.0
2009-05-06 00:15:00,4.35985,4.35985,4.34543,4.35156,26280000.0
2009-05-06 00:20:00,4.3498,4.35656,4.34392,4.35409,26660000.0
2009-05-06 00:25:00,4.35541,4.35841,4.34256,4.35205,36010000.0
2009-05-06 00:30:00,4.36183,4.36183,4.34996,4.35654,20650000.0
2009-05-06 00:35:00,4.35803,4.36189,4.34758,4.35764,33380000.0
2009-05-06 00:40:00,4.35331,4.36161,4.34924,4.34977,27390000.0
2009-05-06 00:45:00,4.36025,4.36025,4.34368,4.35156,30770000.0
2009-05-06 00:50:00,4.35072,4.36126,4.34824,4.35981,30750000.0
2009-05-06 00:55:00,4.36047,4.36091,4.34918,4.36042,44290000.0
2009-05-06 01:00:00,4.35721,4.36019,4.35222,4.35696,19900000.0
2009-05-06 01:05:00,4.3599,4.36046,4.34829,4.35653,29650000.0
2009-05-06 01:10:00,4.35902,4.35976,4.35036,4.35743,26660000.0
2009-05-06 01:15:00,4.36238,4.36238,4.34919,4.35713,27010000.0
2009-05-06 01:20:00,4.35534,4.36106,4.34954,4.34954,30760000.0
2009-05-06 01:25:00,4.35855,4.36036,4.35252,4.35902,30770000.0
2009-05-06 01:30:00,4.36242,4.36242,4.34672,4.34995,27020000.0
2009-05-06 01:35:00,4.35836,4.35836,4.34018,4.34718,34150000.0
2009-05-06 01:40:00,4.35123,4.3588,4.34414,4.34985,43890000.0
2009-05-06 01:45:00,4.3448,4.35691,4.34282,4.34917,30420000.0
2009-05-06 01:50:00,4.34778,4.35687,4.34158,4.35271,32260000.0
2009-05-06 01:55:00,4.35274,4.35942,4.34051,4.35222,25530000.0
2009-05-06 02:00:00,4.35585,4.36126,4.3504,4.35981,21400000.0
2009-05-06 02:05:00,4.35827,4.36126,4.35102,4.35981,29650000.0
2009-05-06 02:10:00,4.35827,4.36097,4.35102,4.35992,26280000.0
2009-05-06 02:15:00,4.35989,4.35989,4.34213,4.34861,33030000.0
2009-05-06 02:20:00,4.35182,4.35808,4.34402,4.34402,33390000.0
2009-05-06 02:25:00,4.34947,4.35462,4.3218,4.32188,30750000.0
2009-05-06 02:30:00,4.32053,4.32053,4.29328,4.29707,43140000.0
2009-05-06 02:35:00,4.29118,4.29559,4.25748,4.25748,26250000.0
2009-05-06 02:40:00,4.26639,4.26924,4.23875,4.23875,23640000.0
2009-05-06 02:45:00,4.2402,4.2402,4.21149,4.215,14630000.0
2009-05-06 02:50:00,4.2128,4.2128,4.18275,4.18673,27780000.0
2009-05-06 02:55:00,4.18501,4.18501,4.15621,4.16088,24760000.0
2009-05-06 03:00:00,4.156,4.156,4.12661,4.12661,32270000.0
2009-05-06 03:05:00,4.12992,4.13048,4.0948,4.10452,30780000.0
2009-05-06 03:10:00,4.10096,4.10242,4.07054,4.07605,33390000.0
2009-05-06 03:15:00,4.07522,4.07725,4.06168,4.07033,30010000.0
2009-05-06 03:20:00,4.35797,4.36214,4.34852,4.35752,35260000.0
2009-05-06 03:25:00,4.35784,4.36309,4.34852,4.35033,27770000.0
2009-05-06 03:30:00,4.36245,4.36245,4.34194,4.34504,34540000.0
2009-05-06 03:35:00,4.35456,4.35735,4.34405,4.35735,30780000.0
2009-05-06 03:40:00,4.355,4.35683,4.33696,4.35431,28510000.0
2009-05-06 03:45:00,4.3594,4.35957,4.34359,4.34858,34520000.0
2009-05-06 03:50:00,4.35425,4.35602,4.3389,4.35384,37910000.0
2009-05-06 03:55:00,4.34787,4.35532,4.34191,4.35532,31520000.0
2009-05-06 04:00:00,4.34932,4.3564,4.33592,4.35416,30750000.0
2009-05-06 04:05:00,4.34935,4.354,4.33653,4.35069,25900000.0
2009-05-06 04:10:00,4.34987,4.35621,4.34022,4.35074,27770000.0
2009-05-06 04:15:00,4.35904,4.35904,4.33005,4.34895,36400000.0
2009-05-06 04:20:00,4.35387,4.35549,4.33636,4.35091,26270000.0
2009-05-06 04:25:00,4.35131,4.35415,4.33302,4.34851,43540000.0
2009-05-06 04:30:00,4.35046,4.35819,4.34398,4.35495,33770000.0
2009-05-06 04:35:00,4.35557,4.35674,4.3311,4.3503,30020000.0
2009-05-06 04:40:00,4.35582,4.36029,4.3366,4.34351,34510000.0
2009-05-06 04:45:00,4.36174,4.36174,4.33647,4.35362,31900000.0
2009-05-06 04:50:00,4.35223,4.35681,4.3358,4.34969,31160000.0
2009-05-06 04:55:00,4.34883,4.36045,4.33515,4.35021,38630000.0
2009-05-06 05:00:00,4.35611,4.35662,4.33675,4.35518,29630000.0
2009-05-06 05:05:00,4.34962,4.35646,4.33563,4.35298,35260000.0
2009-05-06 05:10:00,4.35459,4.35952,4.34531,4.35587,33760000.0
2009-05-06 05:15:00,4.36218,4.36218,4.33054,4.35417,42770000.0
2009-05-06 05:20:00,4.35021,4.3571,4.33575,4.35237,36390000.0
2009-05-06 05:25:00,4.35097,4.3609,4.33722,4.35455,37150000.0
2009-05-06 05:30:00,4.35844,4.35844,4.33963,4.35086,30010000.0
2009-05-06 05:35:00,4.35159,4.35746,4.33262,4.35307,34890000.0
2009-05-06 05:40:00,4.35036,4.3566,4.33488,4.35153,32630000.0
2009-05-06 05:45:00,4.35753,4.35753,4.34438,4.35327,35630000.0
2009-05-06 05:50:00,4.35447,4.35694,4.3453,4.35068,41280000.0
2009-05-06 05:55:00,4.35402,4.35624,4.34226,4.35537,33790000.0
2009-05-06 06:00:00,4.35875,4.35875,4.33804,4.35379,32280000.0
2009-05-06 06:05:00,4.35056,4.35964,4.33894,4.35005,28900000.0
2009-05-06 06:10:00,4.35482,4.35984,4.33619,4.35597,28530000.0
2009-05-06 06:15:00,4.36152,4.36152,4.34504,4.35211,35260000.0
2009-05-06 06:20:00,4.34889,4.35694,4.34123,4.35503,25530000.0
2009-05-06 06:25:00,4.34664,4.35686,4.33686,4.34884,31900000.0
2009-05-06 06:30:00,4.35119,4.35441,4.33804,4.34393,33390000.0
2009-05-06 06:35:00,4.34777,4.35465,4.33526,4.3529,27040000.0
2009-05-06 06:40:00,4.34115,4.35265,4.33757,4.34053,29650000.0
2009-05-06 06:45:00,4.35499,4.35532,4.33598,4.35004,39010000.0
2009-05-06 06:50:00,4.34165,4.3559,4.34035,4.34971,29280000.0
2009-05-06 06:55:00,4.35035,4.35586,4.33596,4.34737,31140000.0
2009-05-06 07:00:00,4.35832,4.35832,4.34308,4.35033,33770000.0
2009-05-06 07:05:00,4.35207,4.35589,4.34313,4.35237,29270000.0
2009-05-06 07:10:00,4.35271,4.35576,4.34324,4.34631,32280000.0
2009-05-06 07:15:00,4.35262,4.3573,4.34385,4.35199,30390000.0
2009-05-06 07:20:00,4.35319,4.35872,4.34797,4.35796,24770000.0
2009-05-06 07:25:00,4.35726,4.35823,4.34852,4.35559,25890000.0
2009-05-06 07:30:00,4.35102,4.35792,4.33474,4.35726,38270000.0
2009-05-06 07:35:00,4.35792,4.35847,4.34852,4.35787,39400000.0
2009-05-06 07:40:00,4.35698,4.35851,4.34852,4.35796,27760000.0
2009-05-06 07:45:00,4.3588,4.3588,4.35263,4.35776,11250000.0
2009-05-06 07:50:00,4.35724,4.37619,4.35284,4.36394,26630000.0
2009-05-06 07:55:00,4.36264,4.36878,4.34612,4.36344,19510000.0
2009-05-06 08:00:00,4.36414,4.36892,4.35356,4.36892,31140000.0
2009-05-06 08:05:00,4.36122,4.37275,4.35445,4.36536,31520000.0
2009-05-06 08:10:00,4.35559,4.3654,4.35212,4.3654,11260000.0
2009-05-06 08:15:00,4.37055,4.37055,4.35912,4.36757,33780000.0
2009-05-06 08:20:00,4.3611,4.37454,4.35798,4.37183,24780000.0
2009-05-06 08:25:00,4.37003,4.37687,4.36301,4.37017,45030000.0
2009-05-06 08:30:00,4.37116,4.37815,4.36109,4.37083,38300000.0
2009-05-06 08:35:00,4.37325,4.38327,4.36426,4.38062,35640000.0
2009-05-06 08:40:00,4.37902,4.38599,4.36976,4.38464,33020000.0
2009-05-06 08:45:00,4.3881,4.38937,4.37544,4.38417,33780000.0
2009-05-06 08:50:00,4.38377,4.38971,4.37578,4.38813,39410000.0
2009-05-06 08:55:00,4.38798,4.39218,4.37617,4.38853,27390000.0
2009-05-06 09:00:00,4.38954,4.39253,4.37701,4.38785,35650000.0
2009-05-06 09:05:00,4.38837,4.39633,4.38059,4.3918,41260000.0
2009-05-06 09:10:00,4.39306,4.39384,4.37114,4.38472,32280000.0
2009-05-06 09:15:00,4.38432,4.38563,4.37092,4.38143,44670000.0
2009-05-06 09:20:00,4.38291,4.3835,4.36769,4.3835,36770000.0
2009-05-06 09:25:00,4.37972,4.38613,4.37003,4.37756,32280000.0
2009-05-06 09:30:00,4.37926,4.38556,4.3705,4.38119,36390000.0
2009-05-06 09:35:00,4.37571,4.38327,4.37023,4.38138,31510000.0
2009-05-06 09:40:00,4.38228,4.38228,4.37052,4.37923,30010000.0
2009-05-06 09:45:00,4.37767,4.39,4.37373,4.38636,28160000.0
2009-05-06 09:50:00,4.38276,4.39308,4.37902,4.38856,40180000.0
2009-05-06 09:55:00,4.37921,4.38807,4.37265,4.38193,33780000.0
2009-05-06 10:00:00,4.37992,4.38473,4.3727,4.38204,45410000.0
2009-05-06 10:05:00,4.38326,4.38742,4.37554,4.3839,36390000.0
2009-05-06 10:10:00,4.37879,4.38773,4.37175,4.38218,40160000.0
2009-05-06 10:15:00,4.38278,4.38778,4.37458,4.37912,36040000.0
2009-05-06 10:20:00,4.38559,4.38559,4.37405,4.38255,32660000.0
2009-05-06 10:25:00,4.37798,4.38906,4.37327,4.38901,34170000.0
2009-05-06 10:30:00,4.38532,4.39222,4.37914,4.38738,45410000.0
2009-05-06 10:35:00,4.38925,4.39239,4.38156,4.39067,36410000.0
2009-05-06 10:40:00,4.3853,4.39586,4.38213,4.38857,34530000.0
2009-05-06 10:45:00,4.38713,4.39148,4.37932,4.38862,36400000.0
2009-05-06 10:50:00,4.38556,4.39167,4.37994,4.38979,32650000.0
2009-05-06 10:55:00,4.38937,4.39235,4.37755,4.38499,31540000.0
2009-05-06 11:00:00,4.38688,4.3918,4.37424,4.38627,38280000.0
2009-05-06 11:05:00,4.37872,4.38865,4.375,4.38107,34160000.0
2009-05-06 11:10:00,4.38724,4.38829,4.37488,4.38624,31520000.0
2009-05-06 11:15:00,4.38389,4.38987,4.37908,4.38866,32280000.0
2009-05-06 11:20:00,4.38981,4.38981,4.37599,4.38596,34890000.0
2009-05-06 11:25:00,4.38856,4.39374,4.37856,4.38626,31510000.0
2009-05-06 11:30:00,4.39063,4.39991,4.38845,4.39457,34910000.0
2009-05-06 11:35:00,4.39176,4.40356,4.38814,4.39196,44670000.0
2009-05-06 11:40:00,4.3989,4.40183,4.38672,4.39445,31920000.0
2009-05-06 11:45:00,4.39331,4.40157,4.38562,4.4002,41270000.0
2009-05-06 11:50:00,4.39564,4.39924,4.38931,4.38973,36040000.0
2009-05-06 11:55:00,4.39787,4.39787,4.38512,4.39411,39770000.0
2009-05-06 12:00:00,4.39527,4.39824,4.3898,4.39559,30030000.0
2009-05-06 12:05:00,4.39489,4.39523,4.38248,4.39317,31910000.0
2009-05-06 12:10:00,4.38212,4.39821,4.38212,4.38727,39770000.0
2009-05-06 12:15:00,4.38842,4.3947,4.38153,4.3824,33780000.0
2009-05-06 12:20:00,4.38882,4.39332,4.38019,4.39105,32660000.0
2009-05-06 12:25:00,4.3918,4.39572,4.3822,4.38879,39040000.0
2009-05-06 12:30:00,4.39053,4.39509,4.38278,4.38605,47290000.0
2009-05-06 12:35:00,4.39446,4.39679,4.38286,4.39097,34150000.0
2009-05-06 12:40:00,4.3927,4.39512,4.38381,4.39311,37150000.0
2009-05-06 12:45:00,4.38253,4.3966,4.38253,4.3886,36400000.0
2009-05-06 12:50:00,4.3923,4.39591,4.38319,4.39415,34170000.0
2009-05-06 12:55:00,4.39223,4.39981,4.38677,4.39981,40150000.0
2009-05-06 13:00:00,4.39802,4.40468,4.38996,4.39918,39410000.0
2009-05-06 13:05:00,4.4015,4.40444,4.39101,4.40311,40910000.0
2009-05-06 13:10:00,4.39788,4.40627,4.39069,4.40079,38660000.0
2009-05-06 13:15:00,4.40763,4.40813,4.3934,4.39819,30400000.0
2009-05-06 13:20:00,4.40628,4.40628,4.39258,4.40171,30040000.0
2009-05-06 13:25:00,4.40054,4.40288,4.38826,4.39822,31170000.0
2009-05-06 13:30:00,4.39901,4.40151,4.38712,4.39793,46510000.0
2009-05-06 13:35:00,4.39944,4.4081,4.39095,4.40018,44290000.0
2009-05-06 13:40:00,4.40276,4.40454,4.39503,4.39885,34510000.0
2009-05-06 13:45:00,4.40326,4.41038,4.39574,4.40178,39030000.0
2009-05-06 13:50:00,4.40488,4.4085,4.39017,4.40301,36780000.0
2009-05-06 13:55:00,4.4003,4.40881,4.39375,4.4063,45050000.0
2009-05-06 14:00:00,4.40514,4.4078,4.39414,4.4018,32250000.0
2009-05-06 14:05:00,4.4073,4.40851,4.39284,4.39951,35660000.0
2009-05-06 14:10:00,4.40002,4.41004,4.39215,4.40586,34520000.0
2009-05-06 14:15:00,4.40488,4.40817,4.39297,4.40353,31150000.0
2009-05-06 14:20:00,4.40106,4.40115,4.3883,4.39556,36020000.0
2009-05-06 14:25:00,4.38877,4.39818,4.37881,4.39452,40160000.0
2009-05-06 14:30:00,4.39515,4.39605,4.38373,4.39168,42020000.0
2009-05-06 14:35:00,4.38997,4.39279,4.37772,4.38467,34150000.0
2009-05-06 14:40:00,4.38525,4.39397,4.3802,4.39394,28910000.0
2009-05-06 14:45:00,4.39441,4.39488,4.38075,4.3911,33020000.0
2009-05-06 14:50:00,4.3886,4.39927,4.38478,4.39605,35300000.0
2009-05-06 14:55:00,4.3969,4.39977,4.38541,4.39863,43910000.0
2009-05-06 15:00:00,4.40129,4.40139,4.38955,4.39448,36390000.0
2009-05-06 15:05:00,4.39942,4.40242,4.39223,4.39939,31530000.0
2009-05-06 15:10:00,4.3945,4.40023,4.38751,4.39704,34890000.0
2009-05-06 15:15:00,4.39026,4.4035,4.39026,4.39955,35650000.0
2009-05-06 15:20:00,4.39836,4.404,4.39185,4.40175,35650000.0
2009-05-06 15:25:00,4.3992,4.41052,4.39318,4.40867,34520000.0
2009-05-06 15:30:00,4.40853,4.41194,4.3979,4.40323,35260000.0
2009-05-06 15:35:00,4.40771,4.41304,4.39818,4.40974,37540000.0
2009-05-06 15:40:00,4.40729,4.41,4.39821,4.40541,37890000.0
2009-05-06 15:45:00,4.40855,4.41004,4.3993,4.40551,35270000.0
2009-05-06 15:50:00,4.40227,4.40666,4.39485,4.39997,34890000.0
2009-05-06 15:55:00,4.40193,4.40493,4.38941,4.40062,37530000.0
2009-05-06 16:00:00,4.39952,4.40632,4.3933,4.39847,33010000.0
2009-05-06 16:05:00,4.39839,4.40498,4.39101,4.39752,34900000.0
2009-05-06 16:10:00,4.40121,4.40321,4.39309,4.39967,33400000.0
2009-05-06 16:15:00,4.40056,4.40122,4.38813,4.40122,36410000.0
2009-05-06 16:20:00,4.39818,4.40119,4.38722,4.39622,29280000.0
2009-05-06 16:25:00,4.39388,4.40328,4.38867,4.39613,35650000.0
2009-05-06 16:30:00,4.3969,4.40682,4.38805,4.39789,41640000.0
2009-05-06 16:35:00,4.39823,4.40105,4.38774,4.38858,40900000.0
2009-05-06 16:40:00,4.39696,4.40001,4.38273,4.39434,48790000.0
2009-05-06 16:45:00,4.38814,4.39889,4.38315,4.39692,42760000.0
2009-05-06 16:50:00,4.39326,4.399,4.38143,4.38514,44650000.0
2009-05-06 16:55:00,4.392,4.39551,4.3844,4.39014,38270000.0
2009-05-06 17:00:00,4.39247,4.39247,4.37986,4.38609,43160000.0
2009-05-06 17:05:00,4.39193,4.39279,4.37879,4.38498,40520000.0
2009-05-06 17:10:00,4.39172,4.39769,4.37721,4.38409,39770000.0
2009-05-06 17:15:00,4.3878,4.39843,4.38401,4.38848,43520000.0
2009-05-06 17:20:00,4.39327,4.39388,4.38044,4.39028,30790000.0
2009-05-06 17:25:00,4.39391,4.39424,4.38117,4.39066,37140000.0
2009-05-06 17:30:00,4.38859,4.39491,4.38369,4.38418,36760000.0
2009-05-06 17:35:00,4.39311,4.3959,4.38012,4.39005,31140000.0
2009-05-06 17:40:00,4.3902,4.39553,4.38598,4.3939,32660000.0
2009-05-06 17:45:00,4.39197,4.39591,4.38247,4.3921,35290000.0
2009-05-06 17:50:00,4.3931,4.39502,4.38367,4.39247,18760000.0
2009-05-06 17:55:00,4.39667,4.39753,4.38412,4.39124,27780000.0
2009-05-06 18:00:00,4.38885,4.39883,4.38491,4.38868,27420000.0
2009-05-06 18:05:00,4.39362,4.39407,4.38325,4.39055,29640000.0
2009-05-06 18:10:00,4.38812,4.39393,4.38086,4.38766,31160000.0
2009-05-06 18:15:00,4.3933,4.39367,4.38312,4.3913,20630000.0
2009-05-06 18:20:00,4.38815,4.39499,4.38158,4.38536,20270000.0
2009-05-06 18:25:00,4.38929,4.39056,4.37706,4.38484,28530000.0
2009-05-06 18:30:00,4.38523,4.39314,4.37993,4.38561,34930000.0
2009-05-06 18:35:00,4.38636,4.39086,4.37878,4.38841,35640000.0
2009-05-06 18:40:00,4.38941,4.39002,4.37118,4.37118,34150000.0
2009-05-06 18:45:00,4.37029,4.38234,4.36973,4.37436,29260000.0
2009-05-06 18:50:00,4.37531,4.38023,4.36318,4.37142,30780000.0
2009-05-06 18:55:00,4.3706,4.37894,4.36608,4.37787,33020000.0
2009-05-06 19:00:00,4.37841,4.38065,4.37273,4.3741,29270000.0
2009-05-06 19:05:00,4.37109,4.38074,4.36511,4.37728,33030000.0
2009-05-06 19:10:00,4.37306,4.38533,4.36576,4.36841,28890000.0
2009-05-06 19:15:00,4.37952,4.37952,4.36938,4.3737,15010000.0
2009-05-06 19:20:00,4.36889,4.37881,4.36655,4.37538,35640000.0
2009-05-06 19:25:00,4.37623,4.37877,4.36624,4.37531,27410000.0
2009-05-06 19:30:00,4.37542,4.37768,4.36893,4.37644,24400000.0
2009-05-06 19:35:00,4.37064,4.38594,4.36974,4.37571,24010000.0
2009-05-06 19:40:00,4.37679,4.38101,4.36882,4.3762,27770000.0
2009-05-06 19:45:00,4.37268,4.38488,4.36922,4.37302,28940000.0
2009-05-06 19:50:00,4.37439,4.37677,4.35756,4.36394,41700000.0
2009-05-06 19:55:00,4.36412,4.37167,4.35204,4.36805,40210000.0
2009-05-06 20:00:00,4.36859,4.36859,4.35718,4.36481,17640000.0
2009-05-06 20:05:00,4.36361,4.3705,4.35582,4.35909,23270000.0
2009-05-06 20:10:00,4.36182,4.36875,4.35485,4.36304,24390000.0
2009-05-06 20:15:00,4.36882,4.37443,4.36032,4.37443,16890000.0
2009-05-06 20:20:00,4.37013,4.37542,4.36316,4.36694,21750000.0
2009-05-06 20:25:00,4.36348,4.37137,4.35832,4.36086,30780000.0
2009-05-06 20:30:00,4.36893,4.36919,4.35684,4.36497,29290000.0
2009-05-06 20:35:00,4.35952,4.36795,4.35222,4.36021,30050000.0
2009-05-06 20:40:00,4.36352,4.36658,4.35502,4.35935,22140000.0
2009-05-06 20:45:00,4.36621,4.36621,4.35508,4.36456,28130000.0
2009-05-06 20:50:00,4.36319,4.36686,4.36319,4.36365,4500000.0
2009-05-06 20:55:00,4.35879,4.36746,4.35318,4.35532,37510000.0
2009-05-06 21:00:00,4.366,4.366,4.35268,4.35545,32650000.0
2009-05-06 21:05:00,4.36282,4.36497,4.35502,4.36438,29650000.0
2009-05-06 21:10:00,4.36381,4.36491,4.35483,4.35996,31900000.0
2009-05-06 21:15:00,4.36442,4.37187,4.35571,4.36666,25130000.0
2009-05-06 21:20:00,4.36536,4.37411,4.3647,4.36835,13140000.0
2009-05-06 21:25:00,4.37161,4.37161,4.35988,4.36752,22150000.0
2009-05-06 21:30:00,4.36922,4.37295,4.36269,4.37207,15380000.0
2009-05-06 21:35:00,4.36757,4.37244,4.36299,4.37215,11260000.0
2009-05-06 21:40:00,4.36415,4.37298,4.35923,4.37192,35660000.0
2009-05-06 21:45:00,4.36975,4.37028,4.36522,4.36728,5630000.0
2009-05-06 21:50:00,4.36776,4.37204,4.35942,4.36822,26250000.0
2009-05-06 21:55:00,4.37099,4.37356,4.36649,4.36787,6380000.0
2009-05-06 22:00:00,4.37081,4.37264,4.35832,4.36442,25890000.0
2009-05-06 22:05:00,4.36882,4.37021,4.35592,4.36471,33770000.0
2009-05-06 22:10:00,4.35966,4.36657,4.35966,4.36094,6380000.0
2009-05-06 22:15:00,4.36953,4.36953,4.35572,4.36094,22890000.0
2009-05-06 22:20:00,4.36668,4.36668,4.35662,4.36562,28880000.0
2009-05-06 22:25:00,4.365,4.36686,4.35662,4.36569,36410000.0
2009-05-06 22:30:00,4.37062,4.37062,4.35486,4.35997,17630000.0
2009-05-06 22:35:00,4.36281,4.36953,4.35579,4.36727,17630000.0
2009-05-06 22:40:00,4.36317,4.36536,4.36086,4.36536,6000000.0
2009-05-06 22:45:00,4.36844,4.36971,4.35592,4.36471,12760000.0
2009-05-06 22:50:00,4.36555,4.36555,4.35408,4.36536,30410000.0
2009-05-06 22:55:00,4.36397,4.36581,4.35592,4.36532,28520000.0
2009-05-06 23:00:00,4.36962,4.36962,4.35797,4.36409,31160000.0
2009-05-06 23:05:00,4.36477,4.36616,4.35592,4.36519,29670000.0
2009-05-06 23:10:00,4.36317,4.36616,4.35592,4.36381,29270000.0
2009-05-06 23:15:00,4.36996,4.37007,4.35752,4.35998,27020000.0
2009-05-06 23:20:00,4.36317,4.36585,4.35721,4.36523,25150000.0
2009-05-06 23:25:00,4.36826,4.36835,4.35913,4.36835,26260000.0
2009-05-06 23:30:00,4.36436,4.36899,4.35472,4.36416,25900000.0
2009-05-06 23:35:00,4.36402,4.3675,4.35185,4.36416,26270000.0
2009-05-06 23:40:00,4.36483,4.36496,4.35472,4.36166,31920000.0
2009-05-06 23:45:00,4.3686,4.3687,4.35347,4.35554,20640000.0
2009-05-06 23:50:00,4.36111,4.36121,4.35122,4.35631,29650000.0
2009-05-06 23:55:00,4.3596,4.36146,4.35122,4.36083,28900000.0
2009-05-07 00:00:00,4.36541,4.36946,4.35803,4.36801,33400000.0
2009-05-07 00:05:00,4.36862,4.36946,4.35922,4.36866,25520000.0
2009-05-07 00:10:00,4.36866,4.36906,4.36328,4.36866,27770000.0
2009-05-07 00:15:00,4.37397,4.37397,4.36328,4.36866,25520000.0
2009-05-07 00:20:00,4.36487,4.3695,4.35922,4.36797,27030000.0
2009-05-07 00:25:00,4.36354,4.37315,4.35687,4.37315,24400000.0
2009-05-07 00:30:00,4.36867,4.36911,4.36313,4.36827,20650000.0
2009-05-07 00:35:00,4.36647,4.37064,4.35922,4.36857,32270000.0
2009-05-07 00:40:00,4.36647,4.36877,4.35922,4.36791,16540000.0
2009-05-07 00:45:00,4.36982,4.36982,4.35922,4.36866,10150000.0
2009-05-07 00:50:00,4.36719,4.36946,4.35922,4.36801,28900000.0
2009-05-07 00:55:00,4.36867,4.36911,4.35738,4.36862,44660000.0
2009-05-07 01:00:00,4.36354,4.36917,4.36328,4.36821,18390000.0
2009-05-07 01:05:00,4.36719,4.36946,4.35922,4.36727,22150000.0
2009-05-07 01:10:00,4.36772,4.36878,4.35903,4.36818,26290000.0
2009-05-07 01:15:00,4.37288,4.37288,4.35922,4.36796,25530000.0
2009-05-07 01:20:00,4.36647,4.36904,4.35408,4.35531,28910000.0
2009-05-07 01:25:00,4.36444,4.36874,4.36328,4.36866,30400000.0
2009-05-07 01:30:00,4.37285,4.37285,4.35738,4.36328,26650000.0
2009-05-07 01:35:00,4.36796,4.36946,4.35687,4.36354,34530000.0
2009-05-07 01:40:00,4.3619,4.37341,4.35932,4.36917,30780000.0
2009-05-07 01:45:00,4.35692,4.36716,4.35692,4.36399,17250000.0
2009-05-07 01:50:00,4.36115,4.36677,4.35602,4.36567,30780000.0
2009-05-07 01:55:00,4.3653,4.36829,4.35692,4.36829,27010000.0
2009-05-07 02:00:00,4.36386,4.36716,4.35692,4.36571,21390000.0
2009-05-07 02:05:00,4.36417,4.36716,4.35692,4.36571,30760000.0
2009-05-07 02:10:00,4.36417,4.36687,4.35692,4.36582,28130000.0
2009-05-07 02:15:00,4.37082,4.37082,4.35404,4.36427,31140000.0
2009-05-07 02:20:00,4.36637,4.36716,4.35692,4.35931,30760000.0
2009-05-07 02:25:00,4.36538,4.36716,4.35722,4.36257,29270000.0
2009-05-07 02:30:00,4.36762,4.36787,4.35543,4.36489,41650000.0
2009-05-07 02:35:00,4.36103,4.36681,4.35508,4.35508,24770000.0
2009-05-07 02:40:00,4.36386,4.36716,4.35508,4.36124,19890000.0
2009-05-07 02:45:00,4.36934,4.36934,4.36115,4.36636,13130000.0
2009-05-07 02:50:00,4.36632,4.36716,4.35692,4.36471,27780000.0
2009-05-07 02:55:00,4.36629,4.36639,4.35692,4.36632,23280000.0
2009-05-07 03:00:00,4.36898,4.36898,4.35458,4.36103,31530000.0
2009-05-07 03:05:00,4.3653,4.36716,4.35542,4.36592,30780000.0
2009-05-07 03:10:00,4.36417,4.36681,4.35692,4.36257,33390000.0
2009-05-07 03:15:00,4.36612,4.36894,4.35508,4.36513,29640000.0
2009-05-07 03:20:00,4.36637,4.36681,4.35692,4.36592,34890000.0
2009-05-07 03:25:00,4.36624,4.37014,4.35692,4.36092,29250000.0
2009-05-07 03:30:00,4.37101,4.37101,4.3463,4.3463,33050000.0
2009-05-07 03:35:00,4.35786,4.36716,4.35692,4.36632,30390000.0
2009-05-07 03:40:00,4.3653,4.36716,4.35692,4.36648,25890000.0
2009-05-07 03:45:00,4.37049,4.37049,4.35692,4.36124,32280000.0
2009-05-07 03:50:00,4.36476,4.36716,4.35508,4.36571,38650000.0
2009-05-07 03:55:00,4.36417,4.36716,4.35692,4.36632,30040000.0
2009-05-07 04:00:00,4.3617,4.37232,4.35692,4.36632,29640000.0
2009-05-07 04:05:00,4.36632,4.36716,4.35692,4.36471,15380000.0
2009-05-07 04:10:00,4.36617,4.36642,4.35692,4.36465,15380000.0
2009-05-07 04:15:00,4.36777,4.36777,4.35508,4.36471,35660000.0
2009-05-07 04:20:00,4.36629,4.36716,4.35692,4.36632,18390000.0
2009-05-07 04:25:00,4.36681,4.36692,4.35692,4.36399,35680000.0
2009-05-07 04:30:00,4.3638,4.37281,4.35692,4.36413,26280000.0
2009-05-07 04:35:00,4.36656,4.36712,4.35458,4.36386,26270000.0
2009-05-07 04:40:00,4.36676,4.36716,4.35692,4.35692,34880000.0
2009-05-07 04:45:00,4.36955,4.36955,4.35692,4.36617,25900000.0
2009-05-07 04:50:00,4.36592,4.36636,4.35692,4.36566,12390000.0
2009-05-07 04:55:00,4.36637,4.36681,4.35692,4.35692,34150000.0
2009-05-07 05:00:00,4.3713,4.3713,4.35692,4.36629,21760000.0
2009-05-07 05:05:00,4.36257,4.36716,4.35458,4.36571,33770000.0
2009-05-07 05:10:00,4.3672,4.3672,4.35692,4.36571,7510000.0
2009-05-07 05:15:00,4.36813,4.37206,4.35602,4.36632,38270000.0
2009-05-07 05:20:00,4.3633,4.36676,4.35692,4.36632,26270000.0
2009-05-07 05:25:00,4.36157,4.36687,4.35692,4.36542,33390000.0
2009-05-07 05:30:00,4.37168,4.37168,4.35692,4.36375,17670000.0
2009-05-07 05:35:00,4.36566,4.36712,4.35692,4.36257,29660000.0
2009-05-07 05:40:00,4.36186,4.36661,4.35692,4.36486,18770000.0
2009-05-07 05:45:00,4.37079,4.37079,4.35602,4.36257,31890000.0
2009-05-07 05:50:00,4.36537,4.36716,4.35687,4.36257,38270000.0
2009-05-07 05:55:00,4.36115,4.36687,4.35692,4.36627,13900000.0
2009-05-07 06:00:00,4.37085,4.37085,4.35479,4.36489,31170000.0
2009-05-07 06:05:00,4.36153,4.36687,4.35985,4.36141,17260000.0
2009-05-07 06:10:00,4.36098,4.36644,4.35692,4.36564,13880000.0
2009-05-07 06:15:00,4.36761,4.36761,4.35553,4.36489,35630000.0
2009-05-07 06:20:00,4.36558,4.36663,4.35508,4.36663,17260000.0
2009-05-07 06:25:00,4.36564,4.36687,4.35508,4.36489,17270000.0
2009-05-07 06:30:00,4.37226,4.37226,4.35927,4.36258,32650000.0
2009-05-07 06:35:00,4.36465,4.36681,4.35602,4.36567,28520000.0
2009-05-07 06:40:00,4.36449,4.36716,4.35524,4.35602,27760000.0
2009-05-07 06:45:00,4.36845,4.36945,4.35692,4.36656,34540000.0
2009-05-07 06:50:00,4.36382,4.36687,4.35692,4.36488,29650000.0
2009-05-07 06:55:00,4.36419,4.36716,4.35692,4.36124,31140000.0
2009-05-07 07:00:00,4.36833,4.36833,4.3563,4.36272,29270000.0
2009-05-07 07:05:00,4.36489,4.36716,4.35958,4.36488,13130000.0
2009-05-07 07:10:00,4.36488,4.36681,4.35553,4.36124,22900000.0
2009-05-07 07:15:00,4.36244,4.36859,4.35768,4.36472,12760000.0
2009-05-07 07:20:00,4.36538,4.36712,4.35985,4.36636,24020000.0
2009-05-07 07:25:00,4.36566,4.36688,4.35692,4.36653,25900000.0
2009-05-07 07:30:00,4.36189,4.37384,4.35775,4.37328,34920000.0
2009-05-07 07:35:00,4.37125,4.37505,4.34969,4.3721,19150000.0
2009-05-07 07:40:00,4.37038,4.37191,4.3584,4.36559,18000000.0
2009-05-07 07:45:00,4.36523,4.36523,4.35915,4.35938,3000000.0
2009-05-07 07:50:00,4.35931,4.36585,4.34447,4.35505,22130000.0
2009-05-07 07:55:00,4.35823,4.36852,4.35422,4.36307,18010000.0
2009-05-07 08:00:00,4.36672,4.36881,4.35612,4.36073,24770000.0
2009-05-07 08:05:00,4.36044,4.3674,4.35413,4.35963,20630000.0
2009-05-07 08:10:00,4.35427,4.36942,4.35367,4.36494,30760000.0
2009-05-07 08:15:00,4.37023,4.37023,4.35912,4.36901,25510000.0
2009-05-07 08:20:00,4.35642,4.37137,4.35642,4.36986,16890000.0
2009-05-07 08:25:00,4.37032,4.37883,4.3634,4.3706,44660000.0
2009-05-07 08:30:00,4.37716,4.37967,4.36645,4.36987,39770000.0
2009-05-07 08:35:00,4.3755,4.3817,4.36859,4.37849,32640000.0
2009-05-07 08:40:00,4.37422,4.37938,4.36712,4.37409,29660000.0
2009-05-07 08:45:00,4.37999,4.37999,4.36168,4.37299,33780000.0
2009-05-07 08:50:00,4.36918,4.37641,4.36212,4.3725,37930000.0
2009-05-07 08:55:00,4.37233,4.37543,4.35729,4.36994,27010000.0
2009-05-07 09:00:00,4.36553,4.37351,4.35672,4.36234,34160000.0
2009-05-07 09:05:00,4.35931,4.3701,4.34797,4.34861,39780000.0
2009-05-07 09:10:00,4.34779,4.35367,4.34099,4.34968,35650000.0
2009-05-07 09:15:00,4.35089,4.35384,4.34089,4.34978,46550000.0
2009-05-07 09:20:00,4.35223,4.35677,4.33883,4.35672,36030000.0
2009-05-07 09:25:00,4.35062,4.36222,4.34469,4.35975,35280000.0
2009-05-07 09:30:00,4.35435,4.36545,4.34895,4.35772,34160000.0
2009-05-07 09:35:00,4.35263,4.35956,4.34814,4.35259,33390000.0
2009-05-07 09:40:00,4.35201,4.35201,4.33946,4.34735,25530000.0
2009-05-07 09:45:00,4.3497,4.35474,4.33944,4.35019,27770000.0
2009-05-07 09:50:00,4.34405,4.34925,4.33578,4.34557,42030000.0
2009-05-07 09:55:00,4.3396,4.34771,4.33439,4.33937,32670000.0
2009-05-07 10:00:00,4.33785,4.34943,4.33235,4.34749,45410000.0
2009-05-07 10:05:00,4.34917,4.3499,4.33722,4.34864,35280000.0
2009-05-07 10:10:00,4.34478,4.35162,4.33744,4.3455,39790000.0
2009-05-07 10:15:00,4.34562,4.34916,4.33465,4.33903,33820000.0
2009-05-07 10:20:00,4.34595,4.34595,4.33452,4.34333,30420000.0
2009-05-07 10:25:00,4.34356,4.347,4.33497,4.34423,34160000.0
2009-05-07 10:30:00,4.34033,4.3482,4.33557,4.33686,43920000.0
2009-05-07 10:35:00,4.33705,4.34137,4.32681,4.33311,37530000.0
2009-05-07 10:40:00,4.32703,4.33309,4.31838,4.32135,35650000.0
2009-05-07 10:45:00,4.32042,4.32601,4.31103,4.32598,36400000.0
2009-05-07 10:50:00,4.31888,4.33289,4.31732,4.33039,32640000.0
2009-05-07 10:55:00,4.32997,4.33152,4.31568,4.3246,32290000.0
2009-05-07 11:00:00,4.32858,4.33109,4.31659,4.32757,39030000.0
2009-05-07 11:05:00,4.31626,4.3315,4.31626,4.32606,35270000.0
2009-05-07 11:10:00,4.33171,4.33497,4.32333,4.33268,31540000.0
2009-05-07 11:15:00,4.33019,4.33524,4.32619,4.33363,32280000.0
2009-05-07 11:20:00,4.33308,4.33803,4.32499,4.3361,42410000.0
2009-05-07 11:25:00,4.33682,4.33717,4.32717,4.3297,30770000.0
2009-05-07 11:30:00,4.33058,4.33565,4.32219,4.32787,36760000.0
2009-05-07 11:35:00,4.32204,4.3311,4.31168,4.31615,45400000.0
2009-05-07 11:40:00,4.32105,4.3239,4.30274,4.31065,33400000.0
2009-05-07 11:45:00,4.31455,4.31871,4.30523,4.31512,37940000.0
2009-05-07 11:50:00,4.31372,4.32016,4.30683,4.30736,36400000.0
2009-05-07 11:55:00,4.31545,4.32012,4.30212,4.31425,39390000.0
2009-05-07 12:00:00,4.31341,4.31607,4.30669,4.31335,30760000.0
2009-05-07 12:05:00,4.31316,4.31334,4.29794,4.30566,32280000.0
2009-05-07 12:10:00,4.29676,4.31334,4.29676,4.30367,37920000.0
2009-05-07 12:15:00,4.30615,4.31893,4.30432,4.31037,33410000.0
2009-05-07 12:20:00,4.31376,4.31874,4.30172,4.317,34140000.0
2009-05-07 12:25:00,4.31713,4.32193,4.3075,4.30849,39040000.0
2009-05-07 12:30:00,4.3109,4.31822,4.30396,4.30832,47640000.0
2009-05-07 12:35:00,4.31743,4.31926,4.30493,4.31191,25910000.0
2009-05-07 12:40:00,4.31755,4.32094,4.30802,4.31705,36410000.0
2009-05-07 12:45:00,4.31086,4.32061,4.30854,4.31008,34920000.0
2009-05-07 12:50:00,4.31385,4.31889,4.30497,4.31708,35280000.0
2009-05-07 12:55:00,4.31415,4.32103,4.30823,4.31449,39410000.0
2009-05-07 13:00:00,4.31527,4.32168,4.30485,4.31476,39040000.0
2009-05-07 13:05:00,4.31586,4.31801,4.30742,4.31748,40530000.0
2009-05-07 13:10:00,4.31374,4.31867,4.30681,4.31241,39400000.0
2009-05-07 13:15:00,4.31734,4.32113,4.30652,4.31082,31150000.0
2009-05-07 13:20:00,4.3194,4.32141,4.30818,4.31934,31900000.0
2009-05-07 13:25:00,4.31734,4.32264,4.3114,4.32203,31900000.0
2009-05-07 13:30:00,4.32021,4.32608,4.31075,4.31971,45040000.0
2009-05-07 13:35:00,4.32302,4.33093,4.31482,4.32456,43160000.0
2009-05-07 13:40:00,4.323,4.32533,4.31564,4.31909,32660000.0
2009-05-07 13:45:00,4.32244,4.32769,4.31328,4.31631,39020000.0
2009-05-07 13:50:00,4.31929,4.32037,4.30384,4.31699,37910000.0
2009-05-07 13:55:00,4.31187,4.31573,4.30095,4.31468,45780000.0
2009-05-07 14:00:00,4.31149,4.3131,4.29455,4.29668,31890000.0
2009-05-07 14:05:00,4.29926,4.3024,4.2859,4.2939,35660000.0
2009-05-07 14:10:00,4.29407,4.29905,4.28571,4.29478,34150000.0
2009-05-07 14:15:00,4.29509,4.30376,4.28933,4.30132,32630000.0
2009-05-07 14:20:00,4.30131,4.30178,4.28806,4.29694,35280000.0
2009-05-07 14:25:00,4.29373,4.30038,4.28395,4.29843,40150000.0
2009-05-07 14:30:00,4.29914,4.29914,4.28039,4.29329,41650000.0
2009-05-07 14:35:00,4.29097,4.29941,4.28142,4.28884,34520000.0
2009-05-07 14:40:00,4.29243,4.29815,4.28582,4.29763,29650000.0
2009-05-07 14:45:00,4.29692,4.30161,4.28892,4.2975,33030000.0
2009-05-07 14:50:00,4.29345,4.29966,4.28438,4.29459,36770000.0
2009-05-07 14:55:00,4.29719,4.30139,4.28702,4.29336,43910000.0
2009-05-07 15:00:00,4.29631,4.29836,4.28409,4.28952,36390000.0
2009-05-07 15:05:00,4.29568,4.2997,4.28742,4.29867,32640000.0
2009-05-07 15:10:00,4.29369,4.30146,4.28911,4.30081,33780000.0
2009-05-07 15:15:00,4.30475,4.31392,4.29536,4.31065,36030000.0
2009-05-07 15:20:00,4.30755,4.31542,4.29937,4.31342,36020000.0
2009-05-07 15:25:00,4.31262,4.3185,4.30609,4.31611,34890000.0
2009-05-07 15:30:00,4.31621,4.32358,4.30925,4.31657,33050000.0
2009-05-07 15:35:00,4.31878,4.33007,4.31234,4.32663,36050000.0
2009-05-07 15:40:00,4.3242,4.3322,4.3151,4.32431,37890000.0
2009-05-07 15:45:00,4.32757,4.33013,4.3149,4.32838,36390000.0
2009-05-07 15:50:00,4.32661,4.33526,4.32133,4.33526,31920000.0
2009-05-07 15:55:00,4.3371,4.34039,4.32417,4.33741,37900000.0
2009-05-07 16:00:00,4.33391,4.34081,4.32836,4.3327,32640000.0
2009-05-07 16:05:00,4.33317,4.34381,4.32759,4.33663,34530000.0
2009-05-07 16:10:00,4.34085,4.35695,4.33236,4.35233,32290000.0
2009-05-07 16:15:00,4.35518,4.36934,4.34663,4.36339,37520000.0
2009-05-07 16:20:00,4.36197,4.36269,4.34844,4.35905,29280000.0
2009-05-07 16:25:00,4.35655,4.36598,4.35149,4.35857,34900000.0
2009-05-07 16:30:00,4.3615,4.36913,4.35817,4.36455,39410000.0
2009-05-07 16:35:00,4.3636,4.36835,4.35185,4.35516,40530000.0
2009-05-07 16:40:00,4.36342,4.36545,4.35092,4.3601,49160000.0
2009-05-07 16:45:00,4.35619,4.36714,4.34975,4.35779,40540000.0
2009-05-07 16:50:00,4.3555,4.36413,4.34694,4.35623,45790000.0
2009-05-07 16:55:00,4.35877,4.35941,4.34582,4.35227,37900000.0
2009-05-07 17:00:00,4.35974,4.35974,4.34654,4.35239,43160000.0
2009-05-07 17:05:00,4.35981,4.36285,4.3494,4.35512,40520000.0
2009-05-07 17:10:00,4.36454,4.36651,4.35334,4.35911,39400000.0
2009-05-07 17:15:00,4.36126,4.36802,4.35281,4.36047,42770000.0
2009-05-07 17:20:00,4.36677,4.37074,4.35612,4.36547,22140000.0
2009-05-07 17:25:00,4.36821,4.36821,4.35607,4.36481,37510000.0
2009-05-07 17:30:00,4.37007,4.37034,4.35847,4.36257,38640000.0
2009-05-07 17:35:00,4.36544,4.36857,4.35558,4.3604,36400000.0
2009-05-07 17:40:00,4.36366,4.3725,4.35952,4.37171,33770000.0
2009-05-07 17:45:00,4.36707,4.37305,4.35956,4.37137,35660000.0
2009-05-07 17:50:00,4.37248,4.37356,4.36412,4.37065,30770000.0
2009-05-07 17:55:00,4.37153,4.37357,4.35912,4.36919,38270000.0
2009-05-07 18:00:00,4.36573,4.37498,4.36172,4.36695,29640000.0
2009-05-07 18:05:00,4.37214,4.37288,4.35887,4.37041,29650000.0
2009-05-07 18:10:00,4.36891,4.37682,4.36248,4.37047,31160000.0
2009-05-07 18:15:00,4.3748,4.37638,4.36311,4.37374,33770000.0
2009-05-07 18:20:00,4.36866,4.37643,4.3614,4.3711,20290000.0
2009-05-07 18:25:00,4.37162,4.37186,4.36254,4.36644,23650000.0
2009-05-07 18:30:00,4.3669,4.37366,4.35933,4.3712,21030000.0
2009-05-07 18:35:00,4.36776,4.37729,4.36184,4.37061,33790000.0
2009-05-07 18:40:00,4.37393,4.37904,4.3579,4.3631,34520000.0
2009-05-07 18:45:00,4.36534,4.37046,4.35248,4.35979,28890000.0
2009-05-07 18:50:00,4.36402,4.36791,4.3492,4.3624,30410000.0
2009-05-07 18:55:00,4.3636,4.36751,4.3501,4.36033,31540000.0
2009-05-07 19:00:00,4.36333,4.36532,4.35888,4.36375,21770000.0
2009-05-07 19:05:00,4.35707,4.36412,4.34981,4.35766,24410000.0
2009-05-07 19:10:00,4.35488,4.36551,4.3478,4.3478,23260000.0
2009-05-07 19:15:00,4.36242,4.36818,4.35146,4.36462,34900000.0
2009-05-07 19:20:00,4.36167,4.36887,4.35744,4.36497,25910000.0
2009-05-07 19:25:00,4.36791,4.371,4.36202,4.36636,27410000.0
2009-05-07 19:30:00,4.36877,4.37217,4.36328,4.36901,17650000.0
2009-05-07 19:35:00,4.36578,4.37156,4.35668,4.36284,26640000.0
2009-05-07 19:40:00,4.36649,4.37062,4.35852,4.36546,41650000.0
2009-05-07 19:45:00,4.36254,4.37396,4.36052,4.3623,25900000.0
2009-05-07 19:50:00,4.36926,4.37243,4.35964,4.36966,27050000.0
2009-05-07 19:55:00,4.36578,4.36949,4.35683,4.36647,40200000.0
2009-05-07 20:00:00,4.35983,4.36996,4.35488,4.36819,23300000.0
2009-05-07 20:05:00,4.36971,4.37283,4.36304,4.37087,10510000.0
2009-05-07 20:10:00,4.36334,4.37222,4.35952,4.36977,19510000.0
2009-05-07 20:15:00,4.37268,4.37268,4.36334,4.36962,13510000.0
2009-05-07 20:20:00,4.36873,4.37002,4.36012,4.36779,22890000.0
2009-05-07 20:25:00,4.36894,4.36926,4.35522,4.36015,13520000.0
2009-05-07 20:30:00,4.35925,4.37376,4.35902,4.36926,24010000.0
2009-05-07 20:35:00,4.36267,4.36637,4.35612,4.36626,7880000.0
2009-05-07 20:40:00,4.36552,4.36701,4.35702,4.36134,35640000.0
2009-05-07 20:45:00,4.36852,4.36852,4.35702,4.36581,35640000.0
2009-05-07 20:50:00,4.36388,4.37364,4.36388,4.36932,12750000.0
2009-05-07 20:55:00,4.36906,4.37181,4.36212,4.36242,12760000.0
2009-05-07 21:00:00,4.37372,4.37372,4.35978,4.36395,33010000.0
2009-05-07 21:05:00,4.36992,4.37198,4.36128,4.37117,11250000.0
2009-05-07 21:10:00,4.37041,4.37118,4.36143,4.36482,6000000.0
2009-05-07 21:15:00,4.37208,4.37515,4.36157,4.36568,31140000.0
2009-05-07 21:20:00,4.36029,4.37046,4.35567,4.37046,30770000.0
2009-05-07 21:25:00,4.37,4.3705,4.36054,4.36811,7500000.0
2009-05-07 21:30:00,4.36939,4.37205,4.36018,4.36897,22150000.0
2009-05-07 21:35:00,4.36617,4.36924,4.36517,4.36517,3750000.0
2009-05-07 21:40:00,4.36525,4.37076,4.36033,4.36898,35660000.0
2009-05-07 21:45:00,4.36833,4.37347,4.36155,4.3674,26640000.0
2009-05-07 21:50:00,4.36886,4.36992,4.36458,4.36484,7880000.0
2009-05-07 21:55:00,4.3651,4.37433,4.3634,4.36864,25510000.0
2009-05-07 22:00:00,4.36749,4.37277,4.35679,4.36541,25140000.0
2009-05-07 22:05:00,4.36692,4.36692,4.35752,4.3669,4130000.0
2009-05-07 22:10:00,4.35957,4.37074,4.35733,4.3637,34160000.0
2009-05-07 22:15:00,4.3679,4.37062,4.36196,4.36779,10890000.0
2009-05-07 22:20:00,4.36886,4.37129,4.35752,4.36652,16890000.0
2009-05-07 22:25:00,4.3659,4.37083,4.35752,4.3675,38640000.0
2009-05-07 22:30:00,4.36901,4.36901,4.35388,4.35875,30010000.0
2009-05-07 22:35:00,4.36177,4.36476,4.35217,4.36249,30410000.0
2009-05-07 22:40:00,4.36177,4.36736,4.35452,4.36017,41260000.0
2009-05-07 22:45:00,4.36031,4.36547,4.35196,4.35665,12380000.0
2009-05-07 22:50:00,4.36165,4.36165,4.35634,4.36146,12030000.0
2009-05-07 22:55:00,4.35608,4.36191,4.35202,4.36142,27410000.0
2009-05-07 23:00:00,4.36647,4.3667,4.35343,4.36019,27030000.0
2009-05-07 23:05:00,4.36087,4.36396,4.35202,4.36129,31150000.0
2009-05-07 23:10:00,4.35927,4.36226,4.35202,4.35991,29640000.0
2009-05-07 23:15:00,4.36601,4.36641,4.35343,4.35608,25910000.0
2009-05-07 23:20:00,4.35927,4.36147,4.35331,4.36146,24780000.0
2009-05-07 23:25:00,4.36147,4.36737,4.35593,4.36493,25510000.0
2009-05-07 23:30:00,4.36509,4.36955,4.35452,4.36396,25910000.0
2009-05-07 23:35:00,4.36331,4.36723,4.35452,4.36723,26640000.0
2009-05-07 23:40:00,4.36463,4.36661,4.35452,4.36146,32290000.0
2009-05-07 23:45:00,4.36783,4.36783,4.35556,4.35884,20270000.0
2009-05-07 23:50:00,4.36441,4.36451,4.35452,4.35961,28900000.0
2009-05-07 23:55:00,4.3629,4.36476,4.35452,4.36413,29270000.0
2009-05-08 00:00:00,4.36806,4.36806,4.35452,4.36331,33780000.0
2009-05-08 00:05:00,4.36392,4.36476,4.35452,4.36396,25520000.0
2009-05-08 00:10:00,4.36396,4.36436,4.35858,4.36396,25910000.0
2009-05-08 00:15:00,4.36815,4.36815,4.35858,4.36396,24780000.0
2009-05-08 00:20:00,4.36017,4.3648,4.35452,4.36327,28510000.0
2009-05-08 00:25:00,4.35884,4.36476,4.35217,4.36309,24760000.0
2009-05-08 00:30:00,4.36857,4.36857,4.35843,4.36357,21390000.0
2009-05-08 00:35:00,4.36177,4.36875,4.35452,4.36388,30790000.0
2009-05-08 00:40:00,4.36177,4.36407,4.35452,4.36321,17270000.0
2009-05-08 00:45:00,4.36277,4.36822,4.35651,4.36382,13130000.0
2009-05-08 00:50:00,4.36249,4.36476,4.35452,4.36331,27790000.0
2009-05-08 00:55:00,4.36397,4.36441,4.35268,4.36392,45780000.0
2009-05-08 01:00:00,4.3656,4.37028,4.35858,4.36408,17630000.0
2009-05-08 01:05:00,4.36153,4.36476,4.35452,4.36257,26640000.0
2009-05-08 01:10:00,4.36636,4.36636,4.35425,4.36257,27400000.0
2009-05-08 01:15:00,4.36944,4.36944,4.35452,4.36327,25530000.0
2009-05-08 01:20:00,4.36177,4.36434,4.35452,4.35452,30760000.0
2009-05-08 01:25:00,4.36177,4.36397,4.35858,4.36396,30030000.0
2009-05-08 01:30:00,4.36903,4.36903,4.35268,4.35858,26280000.0
2009-05-08 01:35:00,4.36327,4.36476,4.35217,4.35884,34520000.0
2009-05-08 01:40:00,4.35688,4.36665,4.35452,4.36475,39400000.0
2009-05-08 01:45:00,4.35452,4.36476,4.35452,4.36159,29280000.0
2009-05-08 01:50:00,4.35875,4.36437,4.35362,4.36327,31530000.0
2009-05-08 01:55:00,4.3629,4.36476,4.35452,4.36396,25530000.0
2009-05-08 02:00:00,4.36146,4.36476,4.35452,4.36331,21760000.0
2009-05-08 02:05:00,4.36177,4.36476,4.35452,4.36331,28910000.0
2009-05-08 02:10:00,4.36177,4.36447,4.35452,4.36342,27390000.0
2009-05-08 02:15:00,4.36844,4.36844,4.35281,4.36187,31140000.0
2009-05-08 02:20:00,4.36397,4.36476,4.35452,4.35691,30760000.0
2009-05-08 02:25:00,4.36298,4.36476,4.35482,4.36017,30010000.0
2009-05-08 02:30:00,4.3676,4.3676,4.35502,4.36249,42020000.0
2009-05-08 02:35:00,4.35863,4.36441,4.35268,4.35268,25510000.0
2009-05-08 02:40:00,4.36146,4.36476,4.35268,4.35884,20250000.0
2009-05-08 02:45:00,4.369,4.369,4.35452,4.36396,11250000.0
2009-05-08 02:50:00,4.36392,4.36476,4.35452,4.36231,29260000.0
2009-05-08 02:55:00,4.36389,4.36399,4.35231,4.36392,25130000.0
2009-05-08 03:00:00,4.36691,4.36802,4.35403,4.35863,33010000.0
2009-05-08 03:05:00,4.3629,4.36476,4.35302,4.36352,32630000.0
2009-05-08 03:10:00,4.36177,4.36441,4.35452,4.36017,33020000.0
2009-05-08 03:15:00,4.3683,4.3683,4.35268,4.36273,30010000.0
2009-05-08 03:20:00,4.36397,4.36441,4.35452,4.36352,35260000.0
2009-05-08 03:25:00,4.36384,4.36436,4.35452,4.35452,29250000.0
2009-05-08 03:30:00,4.36962,4.36962,4.35452,4.35485,36010000.0
2009-05-08 03:35:00,4.36249,4.36476,4.35452,4.36392,29250000.0
2009-05-08 03:40:00,4.3629,4.36476,4.35452,4.36408,26630000.0
2009-05-08 03:45:00,4.36825,4.36825,4.35452,4.3604,33760000.0
2009-05-08 03:50:00,4.36395,4.37022,4.35612,4.35612,14640000.0
2009-05-08 03:55:00,4.36427,4.36726,4.36108,4.36642,16880000.0
2009-05-08 04:00:00,4.36451,4.37453,4.35702,4.36642,28160000.0
2009-05-08 04:05:00,4.36642,4.36726,4.35702,4.36481,14640000.0
2009-05-08 04:10:00,4.36163,4.36652,4.35702,4.36475,13540000.0
2009-05-08 04:15:00,4.37051,4.37051,4.35518,4.36481,36770000.0
2009-05-08 04:20:00,4.36639,4.36726,4.35702,4.36642,18760000.0
2009-05-08 04:25:00,4.36691,4.36702,4.35702,4.36409,38640000.0
2009-05-08 04:30:00,4.36375,4.37292,4.35452,4.36173,32640000.0
2009-05-08 04:35:00,4.36416,4.36472,4.35218,4.36146,27380000.0
2009-05-08 04:40:00,4.36436,4.36476,4.35452,4.35452,32660000.0
2009-05-08 04:45:00,4.36921,4.36921,4.35452,4.36377,26270000.0
2009-05-08 04:50:00,4.36399,4.36404,4.35452,4.36327,13880000.0
2009-05-08 04:55:00,4.36397,4.36441,4.35452,4.35452,34510000.0
2009-05-08 05:00:00,4.36739,4.3677,4.35452,4.36389,23250000.0
2009-05-08 05:05:00,4.36017,4.36476,4.35218,4.36331,33770000.0
2009-05-08 05:10:00,4.36193,4.36392,4.35485,4.36331,9000000.0
2009-05-08 05:15:00,4.36677,4.36677,4.35075,4.36392,38640000.0
2009-05-08 05:20:00,4.3609,4.36436,4.35452,4.36392,26640000.0
2009-05-08 05:25:00,4.35917,4.36447,4.35452,4.36302,31910000.0
2009-05-08 05:30:00,4.36544,4.36803,4.35268,4.36135,19130000.0
2009-05-08 05:35:00,4.36327,4.36472,4.35452,4.36017,30400000.0
2009-05-08 05:40:00,4.35946,4.36421,4.35452,4.36246,19140000.0
2009-05-08 05:45:00,4.36881,4.36881,4.35362,4.36179,31890000.0
2009-05-08 05:50:00,4.36297,4.36476,4.35447,4.36017,37160000.0
2009-05-08 05:55:00,4.36396,4.36447,4.35313,4.36387,15770000.0
2009-05-08 06:00:00,4.3678,4.3678,4.35288,4.36249,33020000.0
2009-05-08 06:05:00,4.35913,4.36447,4.35745,4.35901,18760000.0
2009-05-08 06:10:00,4.35268,4.36404,4.35268,4.36324,15380000.0
2009-05-08 06:15:00,4.36811,4.36811,4.35313,4.36249,34150000.0
2009-05-08 06:20:00,4.36318,4.36423,4.35268,4.36423,16510000.0
2009-05-08 06:25:00,4.36324,4.36447,4.35268,4.36249,15020000.0
2009-05-08 06:30:00,4.36954,4.36954,4.35677,4.36018,32650000.0
2009-05-08 06:35:00,4.36225,4.36441,4.35362,4.36327,28520000.0
2009-05-08 06:40:00,4.36209,4.36476,4.35284,4.35362,27020000.0
2009-05-08 06:45:00,4.36906,4.36941,4.35452,4.36416,36020000.0
2009-05-08 06:50:00,4.36142,4.36447,4.35452,4.36248,30770000.0
2009-05-08 06:55:00,4.36179,4.36476,4.35452,4.35884,31900000.0
2009-05-08 07:00:00,4.36844,4.36844,4.35452,4.36032,28520000.0
2009-05-08 07:05:00,4.36249,4.36399,4.35718,4.36248,12390000.0
2009-05-08 07:10:00,4.36248,4.36441,4.35313,4.35884,22900000.0
2009-05-08 07:15:00,4.36891,4.36891,4.35664,4.36232,12750000.0
2009-05-08 07:20:00,4.36298,4.36472,4.35745,4.36396,22910000.0
2009-05-08 07:25:00,4.36327,4.36423,4.35452,4.36159,25520000.0
2009-05-08 07:30:00,4.35985,4.36972,4.35268,4.36327,35660000.0
2009-05-08 07:35:00,4.36392,4.36447,4.35452,4.36387,38290000.0
2009-05-08 07:40:00,4.36298,4.36451,4.35058,4.36396,30390000.0
2009-05-08 07:45:00,4.3643,4.36667,4.3499,4.35914,16890000.0
2009-05-08 07:50:00,4.3474,4.36043,4.3379,4.35267,24780000.0
2009-05-08 07:55:00,4.35418,4.36166,4.33521,4.35463,30780000.0
2009-05-08 08:00:00,4.3651,4.36592,4.34371,4.35642,36790000.0
2009-05-08 08:05:00,4.35654,4.36253,4.35112,4.35992,27390000.0
2009-05-08 08:10:00,4.35176,4.36147,4.35093,4.35553,24770000.0
2009-05-08 08:15:00,4.36577,4.36577,4.34682,4.35779,31920000.0
2009-05-08 08:20:00,4.35538,4.35918,4.35409,4.35918,11630000.0
2009-05-08 08:25:00,4.35604,4.35883,4.34417,4.34847,45770000.0
2009-05-08 08:30:00,4.34458,4.3514,4.34061,4.34173,31520000.0
2009-05-08 08:35:00,4.34552,4.35245,4.33861,4.3451,36030000.0
2009-05-08 08:40:00,4.34509,4.35556,4.33895,4.35035,33780000.0
2009-05-08 08:45:00,4.35436,4.35436,4.33339,4.34222,36020000.0
2009-05-08 08:50:00,4.34041,4.34908,4.33479,4.34224,32270000.0
2009-05-08 08:55:00,4.34299,4.34648,4.33183,4.34383,32260000.0
2009-05-08 09:00:00,4.34605,4.34926,4.32862,4.33868,34550000.0
2009-05-08 09:05:00,4.33487,4.34443,4.3288,4.34042,40150000.0
2009-05-08 09:10:00,4.33559,4.34492,4.3318,4.343,30780000.0
2009-05-08 09:15:00,4.3435,4.34614,4.33233,4.34112,41660000.0
2009-05-08 09:20:00,4.34497,4.35278,4.33274,4.35269,37510000.0
2009-05-08 09:25:00,4.34719,4.36121,4.34103,4.34475,35290000.0
2009-05-08 09:30:00,4.34474,4.35576,4.34106,4.34957,34900000.0
2009-05-08 09:35:00,4.34163,4.35643,4.33995,4.35643,28910000.0
2009-05-08 09:40:00,4.35634,4.35737,4.34662,4.35505,30790000.0
2009-05-08 09:45:00,4.35719,4.3656,4.34735,4.3635,28510000.0
2009-05-08 09:50:00,4.35851,4.36384,4.34912,4.3585,41670000.0
2009-05-08 09:55:00,4.35997,4.35997,4.34548,4.35111,28540000.0
2009-05-08 10:00:00,4.35192,4.35732,4.34183,4.34912,45780000.0
2009-05-08 10:05:00,4.35391,4.35391,4.34088,4.34852,34540000.0
2009-05-08 10:10:00,4.34922,4.36116,4.3449,4.35283,39800000.0
2009-05-08 10:15:00,4.35163,4.35709,4.33893,4.34727,37150000.0
2009-05-08 10:20:00,4.35492,4.35934,4.34676,4.35491,30400000.0
2009-05-08 10:25:00,4.35397,4.35787,4.34421,4.35452,33050000.0
2009-05-08 10:30:00,4.35124,4.35717,4.34442,4.35192,44300000.0
2009-05-08 10:35:00,4.35246,4.35253,4.33464,4.34534,36430000.0
2009-05-08 10:40:00,4.34306,4.35085,4.33307,4.34629,36010000.0
2009-05-08 10:45:00,4.34404,4.34984,4.33516,4.34586,36400000.0
2009-05-08 10:50:00,4.34068,4.34856,4.33554,4.34629,25900000.0
2009-05-08 10:55:00,4.34766,4.34885,4.33396,4.34043,31540000.0
2009-05-08 11:00:00,4.34513,4.34578,4.32977,4.34133,36800000.0
2009-05-08 11:05:00,4.33207,4.34533,4.33188,4.33625,34530000.0
2009-05-08 11:10:00,4.34357,4.34357,4.32613,4.33806,31520000.0
2009-05-08 11:15:00,4.33608,4.34467,4.33107,4.34164,31540000.0
2009-05-08 11:20:00,4.34586,4.3491,4.33778,4.3475,42410000.0
2009-05-08 11:25:00,4.34814,4.35015,4.34066,4.342,30400000.0
2009-05-08 11:30:00,4.34258,4.35546,4.33813,4.34673,35650000.0
2009-05-08 11:35:00,4.34258,4.35328,4.3377,4.3425,43550000.0
2009-05-08 11:40:00,4.3507,4.35451,4.33912,4.35241,25890000.0
2009-05-08 11:45:00,4.3513,4.35274,4.33912,4.34817,42030000.0
2009-05-08 11:50:00,4.34923,4.35349,4.34152,4.34574,36030000.0
2009-05-08 11:55:00,4.35239,4.35348,4.33934,4.35182,38650000.0
2009-05-08 12:00:00,4.3526,4.35489,4.34558,4.35221,30760000.0
2009-05-08 12:05:00,4.35401,4.36074,4.34319,4.35972,33400000.0
2009-05-08 12:10:00,4.35079,4.36506,4.35037,4.35368,40140000.0
2009-05-08 12:15:00,4.3568,4.36839,4.3551,4.35829,34520000.0
2009-05-08 12:20:00,4.35939,4.36826,4.35566,4.36739,33790000.0
2009-05-08 12:25:00,4.36601,4.36731,4.35253,4.35982,39040000.0
2009-05-08 12:30:00,4.35628,4.363,4.34922,4.34922,45800000.0
2009-05-08 12:35:00,4.35957,4.36451,4.34674,4.36013,34520000.0
2009-05-08 12:40:00,4.36512,4.36646,4.35572,4.36185,30770000.0
2009-05-08 12:45:00,4.35553,4.36394,4.34401,4.34983,36410000.0
2009-05-08 12:50:00,4.35565,4.35812,4.346,4.35375,35280000.0
2009-05-08 12:55:00,4.35041,4.35545,4.34218,4.35443,40160000.0
2009-05-08 13:00:00,4.3492,4.35416,4.33334,4.34556,39040000.0
2009-05-08 13:05:00,4.34693,4.3473,4.33552,4.34565,41280000.0
2009-05-08 13:10:00,4.34004,4.34574,4.3321,4.338,38280000.0
2009-05-08 13:15:00,4.34325,4.34497,4.33184,4.33285,30400000.0
2009-05-08 13:20:00,4.34536,4.34794,4.33303,4.34455,29670000.0
2009-05-08 13:25:00,4.34098,4.34441,4.33416,4.33972,30420000.0
2009-05-08 13:30:00,4.34251,4.34483,4.33261,4.33855,45040000.0
2009-05-08 13:35:00,4.34152,4.34364,4.33012,4.34272,42050000.0
2009-05-08 13:40:00,4.34308,4.34418,4.33519,4.33519,27770000.0
2009-05-08 13:45:00,4.3438,4.34392,4.33272,4.33901,38650000.0
2009-05-08 13:50:00,4.34279,4.34584,4.33495,4.34376,36780000.0
2009-05-08 13:55:00,4.34405,4.34603,4.33066,4.34364,46910000.0
2009-05-08 14:00:00,4.34658,4.35052,4.3359,4.34373,30030000.0
2009-05-08 14:05:00,4.35003,4.35164,4.33623,4.33974,36400000.0
2009-05-08 14:10:00,4.34041,4.34684,4.33128,4.34071,34150000.0
2009-05-08 14:15:00,4.34025,4.34595,4.33456,4.34561,21770000.0
2009-05-08 14:20:00,4.34622,4.35187,4.3384,4.35071,36390000.0
2009-05-08 14:25:00,4.34575,4.35252,4.33757,4.34858,40530000.0
2009-05-08 14:30:00,4.35008,4.35735,4.33835,4.34681,42030000.0
2009-05-08 14:35:00,4.3445,4.35015,4.33524,4.3416,34890000.0
2009-05-08 14:40:00,4.34157,4.34686,4.33504,4.34211,22890000.0
2009-05-08 14:45:00,4.3459,4.35055,4.33431,4.34549,32280000.0
2009-05-08 14:50:00,4.34016,4.34899,4.33239,4.34362,36400000.0
2009-05-08 14:55:00,4.34193,4.34572,4.32997,4.34047,45780000.0
2009-05-08 15:00:00,4.3434,4.34798,4.33222,4.34415,35280000.0
2009-05-08 15:05:00,4.34595,4.35132,4.33637,4.34847,32280000.0
2009-05-08 15:10:00,4.34519,4.35052,4.33594,4.34829,36010000.0
2009-05-08 15:15:00,4.35091,4.35091,4.33963,4.34631,34910000.0
2009-05-08 15:20:00,4.34505,4.35316,4.33741,4.35252,34160000.0
2009-05-08 15:25:00,4.34879,4.35868,4.34528,4.35839,34890000.0
2009-05-08 15:30:00,4.3583,4.35968,4.35,4.35115,33420000.0
2009-05-08 15:35:00,4.35528,4.3617,4.35132,4.36146,39010000.0
2009-05-08 15:40:00,4.35974,4.35975,4.34835,4.35938,37890000.0
2009-05-08 15:45:00,4.36225,4.36225,4.34703,4.35256,34900000.0
2009-05-08 15:50:00,4.34926,4.35891,4.34749,4.35706,33770000.0
2009-05-08 15:55:00,4.35562,4.36011,4.34268,4.35449,39390000.0
2009-05-08 16:00:00,4.35332,4.36051,4.34855,4.35642,33010000.0
2009-05-08 16:05:00,4.35534,4.36281,4.35043,4.35708,34540000.0
2009-05-08 16:10:00,4.36139,4.36923,4.35399,4.36524,34140000.0
2009-05-08 16:15:00,4.36726,4.37157,4.35529,4.36911,36410000.0
2009-05-08 16:20:00,4.37209,4.37315,4.36047,4.36451,30760000.0
2009-05-08 16:25:00,4.36189,4.36988,4.35887,4.36436,35630000.0
2009-05-08 16:30:00,4.36832,4.37244,4.35589,4.36483,40150000.0
2009-05-08 16:35:00,4.36206,4.36705,4.3515,4.35572,41290000.0
2009-05-08 16:40:00,4.36619,4.36911,4.35392,4.36568,48050000.0
2009-05-08 16:45:00,4.35738,4.36742,4.35287,4.36017,42400000.0
2009-05-08 16:50:00,4.36021,4.36996,4.35372,4.3622,43910000.0
2009-05-08 16:55:00,4.36375,4.36395,4.35049,4.35899,27770000.0
2009-05-08 17:00:00,4.36472,4.36622,4.3513,4.35539,45020000.0
2009-05-08 17:05:00,4.36026,4.36372,4.34938,4.35669,40890000.0
2009-05-08 17:10:00,4.36374,4.36374,4.35163,4.35579,39030000.0
2009-05-08 17:15:00,4.3598,4.36609,4.35172,4.3562,42030000.0
2009-05-08 17:20:00,4.36214,4.36349,4.3541,4.358,24400000.0
2009-05-08 17:25:00,4.36225,4.36313,4.34954,4.36073,36030000.0
2009-05-08 17:30:00,4.36113,4.36221,4.35094,4.35479,39030000.0
2009-05-08 17:35:00,4.35903,4.3607,4.34792,4.35394,34930000.0
2009-05-08 17:40:00,4.35587,4.3687,4.35086,4.36767,31920000.0
2009-05-08 17:45:00,4.36429,4.36837,4.35119,4.36148,37140000.0
2009-05-08 17:50:00,4.362,4.36611,4.35242,4.36433,29290000.0
2009-05-08 17:55:00,4.36419,4.3653,4.35102,4.35534,37530000.0
2009-05-08 18:00:00,4.35283,4.36149,4.34962,4.35598,30380000.0
2009-05-08 18:05:00,4.36052,4.36136,4.34789,4.35154,28900000.0
2009-05-08 18:10:00,4.34702,4.35419,4.34084,4.34869,32640000.0
2009-05-08 18:15:00,4.35374,4.35374,4.33891,4.35206,33780000.0
2009-05-08 18:20:00,4.34815,4.35513,4.34158,4.35161,30390000.0
2009-05-08 18:25:00,4.35208,4.35388,4.34428,4.35388,18010000.0
2009-05-08 18:30:00,4.34979,4.35537,4.33831,4.342,22890000.0
2009-05-08 18:35:00,4.34259,4.3529,4.3294,4.33529,33070000.0
2009-05-08 18:40:00,4.33775,4.33907,4.31972,4.32562,34150000.0
2009-05-08 18:45:00,4.32843,4.34183,4.32318,4.34143,24380000.0
2009-05-08 18:50:00,4.34077,4.34204,4.32834,4.33695,31150000.0
2009-05-08 18:55:00,4.33833,4.3416,4.32873,4.33757,32280000.0
2009-05-08 19:00:00,4.34077,4.34158,4.33427,4.33686,28150000.0
2009-05-08 19:05:00,4.33378,4.34246,4.32928,4.32928,25530000.0
2009-05-08 19:10:00,4.33643,4.34367,4.32882,4.32882,29630000.0
2009-05-08 19:15:00,4.3398,4.34247,4.3279,4.34037,30750000.0
2009-05-08 19:20:00,4.33549,4.34154,4.32884,4.33729,18790000.0
2009-05-08 19:25:00,4.34401,4.34743,4.32905,4.33688,34910000.0
2009-05-08 19:30:00,4.33869,4.34496,4.32856,4.3426,18760000.0
2009-05-08 19:35:00,4.33331,4.34444,4.33065,4.33554,32630000.0
2009-05-08 19:40:00,4.33739,4.33949,4.32942,4.32942,13130000.0
2009-05-08 19:45:00,4.3328,4.34523,4.32893,4.34455,41650000.0
2009-05-08 19:50:00,4.34382,4.34659,4.33322,4.34347,39810000.0
2009-05-08 19:55:00,4.34666,4.35496,4.33752,4.34871,41310000.0
2009-05-08 20:00:00,4.35244,4.35291,4.3412,4.35195,20290000.0
2009-05-08 20:05:00,4.34941,4.35214,4.34092,4.34278,22910000.0
2009-05-08 20:10:00,4.34494,4.35082,4.33878,4.34092,31150000.0
2009-05-08 20:15:00,4.35193,4.35193,4.33586,4.34584,25150000.0
2009-05-08 20:20:00,4.34601,4.35164,4.34015,4.34725,33770000.0
2009-05-08 20:25:00,4.34561,4.34988,4.34221,4.34293,16880000.0
2009-05-08 20:30:00,4.33955,4.34801,4.33542,4.34566,17640000.0
2009-05-08 20:35:00,4.34083,4.34395,4.33292,4.33758,32270000.0
2009-05-08 20:40:00,4.34142,4.34401,4.33292,4.3416,27400000.0
2009-05-08 20:45:00,4.34563,4.34563,4.3406,4.34192,6750000.0
2009-05-08 20:50:00,4.34191,4.34245,4.33312,4.33312,8630000.0
2009-05-08 20:55:00,4.34184,4.34555,4.32739,4.32771,33760000.0
2009-05-08 21:00:00,4.3373,4.34123,4.32456,4.3303,33420000.0
2009-05-08 21:05:00,4.33734,4.34901,4.32926,4.34901,31160000.0
2009-05-08 21:10:00,4.34741,4.3528,4.33843,4.34997,18380000.0
2009-05-08 21:15:00,4.34446,4.35094,4.33857,4.34268,30410000.0
2009-05-08 21:20:00,4.34344,4.35177,4.33941,4.34534,18020000.0
2009-05-08 21:25:00,4.34951,4.34951,4.33778,4.34542,17260000.0
2009-05-08 21:30:00,4.34883,4.35254,4.33962,4.34906,27780000.0
2009-05-08 21:35:00,4.34432,4.34783,4.34336,4.34336,3380000.0
2009-05-08 21:40:00,4.34335,4.34886,4.33843,4.34708,31510000.0
2009-05-08 21:45:00,4.34571,4.34758,4.33528,4.34166,19910000.0
2009-05-08 21:50:00,4.34683,4.34689,4.34016,4.34202,8250000.0
2009-05-08 21:55:00,4.34469,4.34981,4.33349,4.34415,33380000.0
2009-05-08 22:00:00,4.34429,4.34865,4.33566,4.34523,25890000.0
2009-05-08 22:05:00,4.34843,4.34969,4.34006,4.34969,4130000.0
2009-05-08 22:10:00,4.34186,4.35174,4.34004,4.34957,22130000.0
2009-05-08 22:15:00,4.3483,4.34981,4.34328,4.34449,19520000.0
2009-05-08 22:20:00,4.34968,4.35039,4.33779,4.34762,16510000.0
2009-05-08 22:25:00,4.347,4.34886,4.33862,4.34769,38630000.0
2009-05-08 22:30:00,4.35166,4.35166,4.3376,4.34285,29260000.0
2009-05-08 22:35:00,4.34587,4.34886,4.33627,4.34659,31140000.0
2009-05-08 22:40:00,4.34587,4.34886,4.33111,4.34427,40150000.0
2009-05-08 22:45:00,4.3475,4.34975,4.33862,4.34741,13130000.0
2009-05-08 22:50:00,4.34825,4.34825,4.33622,4.34695,32270000.0
2009-05-08 22:55:00,4.34728,4.34925,4.34728,4.34925,2250000.0
2009-05-10 23:00:00,4.3561,4.35796,4.34772,4.35589,25550000.0
2009-05-10 23:05:00,4.35657,4.35796,4.34772,4.35699,30780000.0
2009-05-10 23:10:00,4.35497,4.35837,4.34772,4.35561,28530000.0
2009-05-10 23:15:00,4.36,4.36081,4.34906,4.35178,27390000.0
2009-05-10 23:20:00,4.35497,4.35717,4.34901,4.35716,25520000.0
2009-05-10 23:25:00,4.35717,4.35754,4.35163,4.35716,24400000.0
2009-05-10 23:30:00,4.35301,4.35716,4.34436,4.35716,28140000.0
2009-05-10 23:35:00,4.35651,4.35796,4.34633,4.35716,25900000.0
2009-05-10 23:40:00,4.35783,4.35796,4.34772,4.35466,31920000.0
2009-05-10 23:45:00,4.36003,4.36101,4.34889,4.35204,21020000.0
2009-05-10 23:50:00,4.35761,4.35771,4.34772,4.35281,27420000.0
2009-05-10 23:55:00,4.3561,4.35796,4.34772,4.35733,28530000.0
2009-05-11 00:00:00,4.34987,4.35796,4.34613,4.35651,29700000.0
2009-05-11 00:05:00,4.35712,4.35796,4.34516,4.35716,24780000.0
2009-05-11 00:10:00,4.35716,4.35756,4.35178,4.35716,27030000.0
2009-05-11 00:15:00,4.35281,4.35731,4.34511,4.34889,24410000.0
2009-05-11 00:20:00,4.34646,4.3503,4.33842,4.33842,12000000.0
2009-05-11 00:25:00,4.34274,4.34866,4.33607,4.34699,12010000.0
2009-05-11 00:30:00,4.34973,4.34973,4.34233,4.34747,21390000.0
2009-05-11 00:35:00,4.34567,4.34862,4.33842,4.34778,31900000.0
2009-05-11 00:40:00,4.34567,4.34797,4.33842,4.34711,19130000.0
2009-05-11 00:45:00,4.34822,4.34822,4.34084,4.34786,10890000.0
2009-05-11 00:50:00,4.34639,4.34866,4.33842,4.34721,28900000.0
2009-05-11 00:55:00,4.34787,4.34831,4.33658,4.34782,45770000.0
2009-05-11 01:00:00,4.34753,4.35258,4.33179,4.34261,18750000.0
2009-05-11 01:05:00,4.34274,4.34866,4.33842,4.34647,20280000.0
2009-05-11 01:10:00,4.34692,4.34798,4.33823,4.34738,28510000.0
2009-05-11 01:15:00,4.34959,4.34959,4.33842,4.34717,26640000.0
2009-05-11 01:20:00,4.34567,4.34824,4.33842,4.33842,29280000.0
2009-05-11 01:25:00,4.34567,4.34787,4.34248,4.34786,31140000.0
2009-05-11 01:30:00,4.35015,4.35027,4.33658,4.34248,25910000.0
2009-05-11 01:35:00,4.34717,4.34866,4.33607,4.34274,33040000.0
2009-05-11 01:40:00,4.34078,4.34848,4.33842,4.34407,39770000.0
2009-05-11 01:45:00,4.34353,4.35524,4.33842,4.34549,29280000.0
2009-05-11 01:50:00,4.34265,4.34827,4.33752,4.34717,31520000.0
2009-05-11 01:55:00,4.3468,4.34866,4.33842,4.34786,25530000.0
2009-05-11 02:00:00,4.34786,4.34866,4.33842,4.3468,25530000.0
2009-05-11 02:05:00,4.34717,4.34827,4.33242,4.34131,31520000.0
2009-05-11 02:10:00,4.34549,4.34866,4.33842,4.33842,28540000.0
2009-05-11 02:15:00,4.34673,4.3511,4.33822,4.34078,38290000.0
2009-05-11 02:20:00,4.34274,4.34866,4.33607,4.34717,33780000.0
2009-05-11 02:25:00,4.34248,4.34841,4.33658,4.34689,27390000.0
2009-05-11 02:30:00,4.35161,4.35161,4.34248,4.34567,30030000.0
2009-05-11 02:35:00,4.33842,4.34824,4.33842,4.34567,30390000.0
2009-05-11 02:40:00,4.34717,4.348,4.33842,4.3478,26270000.0
2009-05-11 02:45:00,4.34823,4.34838,4.33823,4.34692,26660000.0
2009-05-11 02:50:00,4.34647,4.34866,4.33842,4.3468,19140000.0
2009-05-11 02:55:00,4.35163,4.35828,4.35102,4.35264,16130000.0
2009-05-11 03:00:00,4.36117,4.36117,4.3479,4.35777,45400000.0
2009-05-11 03:05:00,4.35711,4.35856,4.34733,4.34733,30010000.0
2009-05-11 03:10:00,4.34804,4.34806,4.34402,4.34715,5260000.0
2009-05-11 03:15:00,4.34845,4.34845,4.33832,4.34557,17630000.0
2009-05-11 03:20:00,4.34767,4.34852,4.33832,4.34557,32640000.0
2009-05-11 03:25:00,4.34737,4.34821,4.34223,4.34777,21020000.0
2009-05-11 03:30:00,4.34847,4.34899,4.33597,4.34264,23650000.0
2009-05-11 03:35:00,4.34707,4.3486,4.33832,4.34397,28520000.0
2009-05-11 03:40:00,4.34776,4.35004,4.33826,4.35004,25150000.0
2009-05-11 03:45:00,4.34276,4.34316,4.33738,4.34276,27390000.0
2009-05-11 03:50:00,4.34276,4.34356,4.33332,4.34272,24780000.0
2009-05-11 03:55:00,4.34211,4.34356,4.33332,4.3417,32290000.0
2009-05-11 04:00:00,4.35002,4.35002,4.33332,4.3417,29640000.0
2009-05-11 04:05:00,4.33841,4.34331,4.33332,4.34321,28530000.0
2009-05-11 04:10:00,4.33764,4.34356,4.33332,4.3417,20640000.0
2009-05-11 04:15:00,4.34793,4.34932,4.33332,4.34343,32290000.0
2009-05-11 04:20:00,4.34276,4.34356,4.33193,4.34211,25530000.0
2009-05-11 04:25:00,4.34276,4.34338,4.33332,4.33742,26270000.0
2009-05-11 04:30:00,4.34909,4.34909,4.33723,4.34277,25140000.0
2009-05-11 04:35:00,4.34276,4.34277,4.33461,4.34057,24780000.0
2009-05-11 04:40:00,4.33738,4.34356,4.33332,4.3417,26280000.0
2009-05-11 04:45:00,4.34984,4.35163,4.33952,4.34677,28160000.0
2009-05-11 04:50:00,4.34879,4.34976,4.33952,4.34837,31900000.0
2009-05-11 04:55:00,4.34769,4.35372,4.34313,4.35372,27770000.0
2009-05-11 05:00:00,4.35714,4.35714,4.34199,4.35431,27790000.0
2009-05-11 05:05:00,4.35236,4.35935,4.33938,4.35935,30410000.0
2009-05-11 05:10:00,4.35327,4.3588,4.34519,4.3585,8250000.0
2009-05-11 05:15:00,4.35947,4.36249,4.34412,4.35137,37900000.0
2009-05-11 05:20:00,4.35209,4.35436,4.34177,4.35137,31890000.0
2009-05-11 05:25:00,4.34835,4.35401,4.34178,4.35358,29630000.0
2009-05-11 05:30:00,4.35518,4.35518,4.34412,4.3525,37530000.0
2009-05-11 05:35:00,4.35312,4.35418,4.34412,4.35418,28140000.0
2009-05-11 05:40:00,4.34844,4.35401,4.34322,4.35133,21780000.0
2009-05-11 05:45:00,4.36047,4.36047,4.34393,4.34716,34160000.0
2009-05-11 05:50:00,4.35291,4.35419,4.34412,4.35352,31920000.0
2009-05-11 05:55:00,4.34912,4.3544,4.34407,4.34947,32270000.0
2009-05-11 06:00:00,4.35854,4.35854,4.34269,4.35119,39010000.0
2009-05-11 06:05:00,4.35312,4.35407,4.34412,4.35246,31510000.0
2009-05-11 06:10:00,4.34844,4.35401,4.34445,4.34877,26640000.0
2009-05-11 06:15:00,4.35448,4.35448,4.34393,4.34885,35660000.0
2009-05-11 06:20:00,4.35336,4.35436,4.34412,4.34977,30770000.0
2009-05-11 06:25:00,4.35356,4.35436,4.34412,4.34977,28150000.0
2009-05-11 06:30:00,4.35197,4.35416,4.34306,4.35401,34910000.0
2009-05-11 06:35:00,4.35412,4.35412,4.34393,4.34823,31150000.0
2009-05-11 06:40:00,4.34818,4.35423,4.34407,4.34977,30020000.0
2009-05-11 06:45:00,4.35127,4.35599,4.34393,4.35291,32650000.0
2009-05-11 06:50:00,4.35348,4.35407,4.34412,4.35192,29640000.0
2009-05-11 06:55:00,4.34412,4.35419,4.34178,4.35207,32650000.0
2009-05-11 07:00:00,4.35645,4.35901,4.3357,4.3357,30400000.0
2009-05-11 07:05:00,4.33042,4.33975,4.33042,4.33437,5250000.0
2009-05-11 07:10:00,4.33921,4.34745,4.33042,4.34745,35640000.0
2009-05-11 07:15:00,4.33474,4.34041,4.33042,4.33892,34530000.0
2009-05-11 07:20:00,4.33528,4.34355,4.32872,4.33527,31160000.0
2009-05-11 07:25:00,4.33986,4.34369,4.32917,4.32917,29280000.0
2009-05-11 07:30:00,4.3398,4.3422,4.33254,4.33479,5250000.0
2009-05-11 07:35:00,4.33659,4.33882,4.32892,4.33753,21770000.0
2009-05-11 07:40:00,4.33857,4.33882,4.32628,4.33802,31530000.0
2009-05-11 07:45:00,4.33697,4.34449,4.32678,4.33294,30410000.0
2009-05-11 07:50:00,4.32862,4.34251,4.32571,4.33975,31150000.0
2009-05-11 07:55:00,4.33392,4.34258,4.33044,4.33948,16150000.0
2009-05-11 08:00:00,4.34057,4.34057,4.3276,4.3308,41310000.0
2009-05-11 08:05:00,4.32942,4.33345,4.31635,4.33096,37970000.0
2009-05-11 08:10:00,4.32953,4.33184,4.31936,4.32096,36040000.0
2009-05-11 08:15:00,4.32604,4.33076,4.3154,4.32374,40170000.0
2009-05-11 08:20:00,4.31879,4.33221,4.31686,4.32715,32260000.0
2009-05-11 08:25:00,4.3263,4.34096,4.31778,4.33609,30400000.0
2009-05-11 08:30:00,4.33599,4.33942,4.32315,4.33892,34540000.0
2009-05-11 08:35:00,4.33087,4.33588,4.32262,4.32512,33790000.0
2009-05-11 08:40:00,4.32867,4.33882,4.32801,4.33358,35640000.0
2009-05-11 08:45:00,4.33163,4.33818,4.3242,4.33128,29630000.0
2009-05-11 08:50:00,4.332,4.33981,4.32383,4.32717,33770000.0
2009-05-11 08:55:00,4.3304,4.34071,4.32911,4.33822,25930000.0
2009-05-11 09:00:00,4.34187,4.34187,4.32548,4.33685,32650000.0
2009-05-11 09:05:00,4.33205,4.34852,4.32312,4.34064,31890000.0
2009-05-11 09:10:00,4.34291,4.35151,4.33878,4.34053,28150000.0
2009-05-11 09:15:00,4.34354,4.35526,4.33779,4.35421,33780000.0
2009-05-11 09:20:00,4.35396,4.3553,4.34203,4.34966,32290000.0
2009-05-11 09:25:00,4.34848,4.35555,4.34028,4.34644,36410000.0
2009-05-11 09:30:00,4.35168,4.35599,4.34409,4.35523,28910000.0
2009-05-11 09:35:00,4.35363,4.35715,4.34433,4.35464,28520000.0
2009-05-11 09:40:00,4.35924,4.36135,4.34651,4.35816,31920000.0
2009-05-11 09:45:00,4.3546,4.35917,4.34535,4.35557,31900000.0
2009-05-11 09:50:00,4.3574,4.36409,4.35161,4.36264,28530000.0
2009-05-11 09:55:00,4.36047,4.37061,4.35765,4.36038,28530000.0
2009-05-11 10:00:00,4.36368,4.37016,4.35712,4.36495,37900000.0
2009-05-11 10:05:00,4.36485,4.36587,4.35491,4.36375,30770000.0
2009-05-11 10:10:00,4.36299,4.3662,4.35352,4.35991,37140000.0
2009-05-11 10:15:00,4.36679,4.37633,4.35797,4.36574,33030000.0
2009-05-11 10:20:00,4.36371,4.37261,4.35823,4.36736,35290000.0
2009-05-11 10:25:00,4.36197,4.37029,4.36139,4.36579,33040000.0
2009-05-11 10:30:00,4.367,4.36942,4.3576,4.36824,36770000.0
2009-05-11 10:35:00,4.36551,4.36826,4.35527,4.36299,31900000.0
2009-05-11 10:40:00,4.3548,4.36494,4.35219,4.35843,41290000.0
2009-05-11 10:45:00,4.35949,4.36549,4.35117,4.36451,39030000.0
2009-05-11 10:50:00,4.35817,4.36895,4.35616,4.36842,40900000.0
2009-05-11 10:55:00,4.36417,4.37611,4.35909,4.37126,43160000.0
2009-05-11 11:00:00,4.36695,4.37596,4.36008,4.36963,37530000.0
2009-05-11 11:05:00,4.3644,4.37504,4.35989,4.36907,44650000.0
2009-05-11 11:10:00,4.37021,4.37342,4.36072,4.36162,42390000.0
2009-05-11 11:15:00,4.37174,4.37315,4.35804,4.36883,48040000.0
2009-05-11 11:20:00,4.35873,4.37223,4.3581,4.36806,40530000.0
2009-05-11 11:25:00,4.3682,4.37263,4.36056,4.36647,40150000.0
2009-05-11 11:30:00,4.3663,4.37305,4.36059,4.36545,34520000.0
2009-05-11 11:35:00,4.36671,4.36962,4.35585,4.36892,30020000.0
2009-05-11 11:40:00,4.37065,4.3722,4.35634,4.3642,36780000.0
2009-05-11 11:45:00,4.36824,4.36909,4.358,4.36574,33410000.0
2009-05-11 11:50:00,4.36278,4.37186,4.35528,4.36101,36010000.0
2009-05-11 11:55:00,4.36399,4.36845,4.35717,4.36173,33020000.0
2009-05-11 12:00:00,4.36573,4.3705,4.35793,4.36753,37550000.0
2009-05-11 12:05:00,4.36547,4.36718,4.35364,4.35959,33030000.0
2009-05-11 12:10:00,4.36301,4.3663,4.3564,4.36425,35290000.0
2009-05-11 12:15:00,4.36542,4.3681,4.35487,4.36384,37520000.0
2009-05-11 12:20:00,4.36608,4.36638,4.35424,4.36126,37900000.0
2009-05-11 12:25:00,4.35865,4.3677,4.35428,4.36516,33780000.0
2009-05-11 12:30:00,4.36282,4.36849,4.35366,4.36405,33780000.0
2009-05-11 12:35:00,4.36767,4.37283,4.35773,4.36596,33810000.0
2009-05-11 12:40:00,4.36423,4.36953,4.35568,4.36851,34910000.0
2009-05-11 12:45:00,4.36831,4.3693,4.35712,4.36315,33780000.0
2009-05-11 12:50:00,4.36831,4.37078,4.36111,4.36756,32640000.0
2009-05-11 12:55:00,4.36305,4.36959,4.35693,4.36857,34540000.0
2009-05-11 13:00:00,4.36861,4.37138,4.35989,4.36953,43920000.0
2009-05-11 13:05:00,4.3683,4.38006,4.36291,4.36956,36030000.0
2009-05-11 13:10:00,4.37682,4.38392,4.36973,4.37866,34520000.0
2009-05-11 13:15:00,4.38221,4.38246,4.37138,4.37927,31130000.0
2009-05-11 13:20:00,4.37939,4.38545,4.37171,4.37888,35260000.0
2009-05-11 13:25:00,4.37969,4.38187,4.37101,4.3808,41650000.0
2009-05-11 13:30:00,4.37991,4.3818,4.36633,4.37329,39410000.0
2009-05-11 13:35:00,4.37752,4.38122,4.36907,4.37857,35290000.0
2009-05-11 13:40:00,4.37733,4.38219,4.36901,4.37509,31520000.0
2009-05-11 13:45:00,4.38055,4.38514,4.36865,4.37496,35640000.0
2009-05-11 13:50:00,4.37676,4.38348,4.3688,4.37915,36040000.0
2009-05-11 13:55:00,4.37421,4.38158,4.36581,4.37519,31510000.0
2009-05-11 14:00:00,4.37813,4.37992,4.36552,4.37065,43930000.0
2009-05-11 14:05:00,4.37411,4.37532,4.36154,4.37256,38630000.0
2009-05-11 14:10:00,4.36889,4.37755,4.36343,4.37556,39030000.0
2009-05-11 14:15:00,4.37395,4.37963,4.36962,4.37873,34140000.0
2009-05-11 14:20:00,4.37994,4.38302,4.36916,4.37722,44280000.0
2009-05-11 14:25:00,4.37638,4.38154,4.37026,4.37731,44660000.0
2009-05-11 14:30:00,4.38015,4.38015,4.36822,4.37405,31170000.0
2009-05-11 14:35:00,4.37517,4.37538,4.36352,4.37373,30410000.0
2009-05-11 14:40:00,4.36586,4.37489,4.36134,4.3723,30770000.0
2009-05-11 14:45:00,4.36916,4.37708,4.36256,4.37075,38280000.0
2009-05-11 14:50:00,4.37509,4.37949,4.36628,4.37847,40530000.0
2009-05-11 14:55:00,4.37704,4.38324,4.36742,4.37857,37920000.0
2009-05-11 15:00:00,4.3852,4.3852,4.37166,4.37856,42020000.0
2009-05-11 15:05:00,4.38236,4.38467,4.37204,4.37799,36390000.0
2009-05-11 15:10:00,4.37367,4.38321,4.36934,4.37229,36770000.0
2009-05-11 15:15:00,4.37974,4.38184,4.36962,4.37874,37890000.0
2009-05-11 15:20:00,4.37789,4.38241,4.37028,4.38095,35280000.0
2009-05-11 15:25:00,4.3721,4.38165,4.37031,4.37659,46540000.0
2009-05-11 15:30:00,4.37714,4.38265,4.36999,4.37972,39780000.0
2009-05-11 15:35:00,4.38094,4.38312,4.36975,4.37729,34880000.0
2009-05-11 15:40:00,4.37012,4.39029,4.36884,4.38532,32660000.0
2009-05-11 15:45:00,4.38422,4.39909,4.38422,4.38606,39040000.0
2009-05-11 15:50:00,4.39674,4.40204,4.38983,4.39924,33770000.0
2009-05-11 15:55:00,4.39874,4.40129,4.39318,4.39816,29280000.0
2009-05-11 16:00:00,4.39935,4.40008,4.38583,4.39643,39020000.0
2009-05-11 16:05:00,4.38654,4.394,4.37881,4.38481,36030000.0
2009-05-11 16:10:00,4.38724,4.38884,4.37505,4.38247,40530000.0
2009-05-11 16:15:00,4.3832,4.3927,4.37265,4.38135,34140000.0
2009-05-11 16:20:00,4.37794,4.38823,4.37266,4.38016,43180000.0
2009-05-11 16:25:00,4.38414,4.38785,4.37726,4.38212,35650000.0
2009-05-11 16:30:00,4.38543,4.39522,4.38435,4.3912,30400000.0
2009-05-11 16:35:00,4.39157,4.3932,4.3789,4.38959,42040000.0
2009-05-11 16:40:00,4.3893,4.39008,4.3789,4.38074,30430000.0
2009-05-11 16:45:00,4.38547,4.38652,4.3757,4.38214,31520000.0
2009-05-11 16:50:00,4.3774,4.38601,4.37056,4.3728,36010000.0
2009-05-11 16:55:00,4.38353,4.38597,4.37187,4.38275,37910000.0
2009-05-11 17:00:00,4.38164,4.38435,4.37016,4.37896,33390000.0
2009-05-11 17:05:00,4.38055,4.38272,4.36609,4.36909,32270000.0
2009-05-11 17:10:00,4.37303,4.38211,4.36633,4.3715,36050000.0
2009-05-11 17:15:00,4.37637,4.37803,4.36576,4.37258,35270000.0
2009-05-11 17:20:00,4.37656,4.37868,4.36741,4.37418,31140000.0
2009-05-11 17:25:00,4.3755,4.38258,4.36496,4.37592,43550000.0
2009-05-11 17:30:00,4.38055,4.3818,4.3682,4.37778,34530000.0
2009-05-11 17:35:00,4.37892,4.38018,4.36912,4.37857,24410000.0
2009-05-11 17:40:00,4.3737,4.38069,4.36684,4.37088,36040000.0
2009-05-11 17:45:00,4.37747,4.37895,4.3652,4.37221,40160000.0
2009-05-11 17:50:00,4.37893,4.37893,4.36512,4.37796,33060000.0
2009-05-11 17:55:00,4.37819,4.38442,4.36845,4.37587,44300000.0
2009-05-11 18:00:00,4.37896,4.38571,4.37471,4.38325,8270000.0
2009-05-11 18:05:00,4.3815,4.38235,4.37087,4.37508,42030000.0
2009-05-11 18:10:00,4.38012,4.38191,4.37112,4.3815,23640000.0
2009-05-11 18:15:00,4.38058,4.38184,4.36923,4.38071,20640000.0
2009-05-11 18:20:00,4.38057,4.3814,4.37112,4.37416,27380000.0
2009-05-11 18:25:00,4.37951,4.38403,4.36997,4.37419,33010000.0
2009-05-11 18:30:00,4.37868,4.38134,4.37063,4.37533,30410000.0
2009-05-11 18:35:00,4.38022,4.38107,4.36987,4.38107,35290000.0
2009-05-11 18:40:00,4.37989,4.37989,4.36674,4.37591,43160000.0
2009-05-11 18:45:00,4.37868,4.37984,4.36859,4.37749,6750000.0
2009-05-11 18:50:00,4.37687,4.38043,4.36853,4.37925,40150000.0
2009-05-11 18:55:00,4.38068,4.38068,4.3691,4.37725,30400000.0
2009-05-11 19:00:00,4.38067,4.38067,4.36796,4.37667,23270000.0
2009-05-11 19:05:00,4.37692,4.37765,4.36591,4.371,41650000.0
2009-05-11 19:10:00,4.37621,4.38196,4.37004,4.38061,34890000.0
2009-05-11 19:15:00,4.37918,4.38113,4.36862,4.377,31140000.0
2009-05-11 19:20:00,4.37797,4.38043,4.36892,4.37688,30770000.0
2009-05-11 19:25:00,4.37247,4.37897,4.36298,4.37354,33400000.0
2009-05-11 19:30:00,4.36989,4.37838,4.36314,4.37544,44660000.0
2009-05-11 19:35:00,4.37488,4.37488,4.36979,4.37279,7130000.0
2009-05-11 19:40:00,4.37327,4.37602,4.36482,4.3736,33030000.0
2009-05-11 19:45:00,4.37241,4.37712,4.36482,4.36512,18020000.0
2009-05-11 19:50:00,4.37328,4.3751,4.36482,4.37047,28510000.0
2009-05-11 19:55:00,4.37362,4.37942,4.36537,4.37172,25890000.0
2009-05-11 20:00:00,4.37283,4.37736,4.36298,4.36883,31150000.0
2009-05-11 20:05:00,4.36748,4.37929,4.36748,4.37779,26630000.0
2009-05-11 20:10:00,4.37656,4.37656,4.37198,4.37537,4500000.0
2009-05-11 20:15:00,4.37966,4.37966,4.36732,4.37578,26260000.0
2009-05-11 20:20:00,4.37667,4.37727,4.36732,4.37672,39400000.0
2009-05-11 20:25:00,4.37606,4.37731,4.36548,4.36642,32330000.0
2009-05-11 20:30:00,4.37817,4.37864,4.36732,4.37606,24040000.0
2009-05-11 20:35:00,4.37676,4.37928,4.37164,4.37709,24020000.0
2009-05-11 20:40:00,4.37593,4.37917,4.37293,4.37894,4880000.0
2009-05-11 20:45:00,4.37635,4.38068,4.36653,4.37588,21410000.0
2009-05-11 20:50:00,4.37761,4.38063,4.37265,4.37843,10880000.0
2009-05-11 20:55:00,4.37479,4.37883,4.36932,4.37869,26290000.0
2009-05-11 21:00:00,4.37788,4.38367,4.36932,4.37659,31160000.0
2009-05-11 21:05:00,4.37728,4.37927,4.36932,4.37622,29650000.0
2009-05-11 21:10:00,4.37896,4.37896,4.36932,4.37711,35280000.0
2009-05-11 21:15:00,4.37238,4.38303,4.36764,4.37689,26650000.0
2009-05-11 21:20:00,4.37867,4.38032,4.36842,4.37705,28520000.0
2009-05-11 21:25:00,4.37498,4.38435,4.37167,4.3817,33770000.0
2009-05-11 21:30:00,4.3797,4.38154,4.36438,4.37093,14250000.0
2009-05-11 21:35:00,4.37903,4.37903,4.3665,4.37627,14630000.0
2009-05-11 21:40:00,4.37509,4.37766,4.36573,4.37559,34520000.0
2009-05-11 21:45:00,4.37748,4.37748,4.36403,4.36404,11250000.0
2009-05-11 21:50:00,4.37327,4.37847,4.37105,4.37273,14280000.0
2009-05-11 21:55:00,4.37609,4.38007,4.36263,4.37983,33390000.0
2009-05-11 22:00:00,4.38083,4.38083,4.37044,4.37103,10520000.0
2009-05-11 22:05:00,4.36777,4.38017,4.36207,4.37962,37540000.0
2009-05-11 22:10:00,4.37167,4.3765,4.36122,4.37148,30780000.0
2009-05-11 22:15:00,4.37958,4.37958,4.36212,4.36932,18400000.0
2009-05-11 22:20:00,4.36777,4.38533,4.36344,4.37581,30770000.0
2009-05-11 22:25:00,4.37435,4.38786,4.36752,4.38463,14260000.0
2009-05-11 22:30:00,4.38732,4.38871,4.36752,4.37217,32650000.0
2009-05-11 22:35:00,4.37692,4.38592,4.36752,4.3739,27380000.0
2009-05-11 22:40:00,4.37692,4.38204,4.36724,4.37836,38640000.0
2009-05-11 22:45:00,4.38133,4.38133,4.36903,4.3739,3750000.0
2009-05-11 22:50:00,4.37141,4.37286,4.36028,4.36827,31550000.0
2009-05-11 22:55:00,4.37199,4.37634,4.36343,4.37104,18020000.0
2009-05-11 23:00:00,4.37213,4.38329,4.36976,4.38205,34140000.0
2009-05-11 23:05:00,4.37387,4.37456,4.36512,4.37345,10130000.0
2009-05-11 23:10:00,4.37559,4.38208,4.36512,4.37447,25520000.0
2009-05-11 23:15:00,4.37561,4.38589,4.36332,4.37316,34140000.0
2009-05-11 23:20:00,4.37026,4.37352,4.36098,4.37296,27010000.0
2009-05-11 23:25:00,4.37053,4.37276,4.36332,4.36332,27390000.0
2009-05-11 23:30:00,4.37739,4.37739,4.36237,4.37271,37160000.0
2009-05-11 23:35:00,4.37365,4.37676,4.36282,4.37219,18020000.0
2009-05-11 23:40:00,4.37061,4.38124,4.36098,4.37222,36400000.0
2009-05-11 23:45:00,4.38059,4.38513,4.37116,4.38069,12380000.0
2009-05-11 23:50:00,4.37481,4.37726,4.36702,4.37642,10520000.0
2009-05-11 23:55:00,4.37642,4.37697,4.36697,4.36697,29270000.0
2009-05-12 00:00:00,4.38637,4.38637,4.36702,4.37427,31140000.0
2009-05-12 00:05:00,4.37581,4.37726,4.36518,4.37486,38650000.0
2009-05-12 00:10:00,4.37134,4.37726,4.36702,4.3754,33760000.0
2009-05-12 00:15:00,4.38687,4.38687,4.36702,4.3754,26630000.0
2009-05-12 00:20:00,4.37642,4.37726,4.36702,4.37499,27400000.0
2009-05-12 00:25:00,4.36735,4.37691,4.36702,4.37637,34900000.0
2009-05-12 00:30:00,4.37754,4.38641,4.36987,4.37785,28140000.0
2009-05-12 00:35:00,4.37602,4.37691,4.36702,4.37647,33780000.0
2009-05-12 00:40:00,4.37523,4.37691,4.36518,4.37267,30010000.0
2009-05-12 00:45:00,4.38254,4.38303,4.36702,4.37427,33020000.0
2009-05-12 00:50:00,4.37602,4.37875,4.36552,4.3754,32630000.0
2009-05-12 00:55:00,4.37113,4.37726,4.36468,4.37423,31900000.0
2009-05-12 01:00:00,4.38659,4.38659,4.36702,4.37639,23650000.0
2009-05-12 01:05:00,4.37481,4.38552,4.36702,4.38552,28520000.0
2009-05-12 01:10:00,4.37706,4.37706,4.37256,4.37487,6000000.0
2009-05-12 01:15:00,4.37888,4.37888,4.36578,4.37456,19130000.0
2009-05-12 01:20:00,4.36578,4.38383,4.36578,4.37173,25880000.0
2009-05-12 01:25:00,4.37559,4.37769,4.36762,4.37542,43130000.0
2009-05-12 01:30:00,4.38362,4.38645,4.36792,4.37608,30380000.0
2009-05-12 01:35:00,4.37001,4.37786,4.36762,4.37707,31130000.0
2009-05-12 01:40:00,4.37497,4.38561,4.36762,4.38561,30770000.0
2009-05-12 01:45:00,4.37652,4.37757,4.36762,4.37487,28130000.0
2009-05-12 01:50:00,4.37641,4.37786,4.36762,4.37487,30390000.0
2009-05-12 01:55:00,4.37641,4.37786,4.36762,4.37456,21760000.0
2009-05-12 02:00:00,4.37706,4.37786,4.36762,4.376,27010000.0
2009-05-12 02:05:00,4.37637,4.37747,4.36672,4.37185,31150000.0
2009-05-12 02:10:00,4.37469,4.37786,4.36762,4.36762,28540000.0
2009-05-12 02:15:00,4.38213,4.3833,4.36762,4.36998,39030000.0
2009-05-12 02:20:00,4.37194,4.37786,4.36527,4.37636,33040000.0
2009-05-12 02:25:00,4.37168,4.37761,4.36578,4.37609,26280000.0
2009-05-12 02:30:00,4.38793,4.38793,4.37168,4.37487,30030000.0
2009-05-12 02:35:00,4.36762,4.37744,4.36762,4.37487,29650000.0
2009-05-12 02:40:00,4.37636,4.39098,4.37172,4.39059,27010000.0
2009-05-12 02:45:00,4.39383,4.39383,4.38084,4.38546,7510000.0
2009-05-12 02:50:00,4.38237,4.38979,4.37432,4.3853,26640000.0
2009-05-12 02:55:00,4.3862,4.39203,4.38185,4.38845,17650000.0
2009-05-12 03:00:00,4.39417,4.39417,4.37792,4.38387,28150000.0
2009-05-12 03:05:00,4.38321,4.38466,4.37442,4.38239,28530000.0
2009-05-12 03:10:00,4.38386,4.38466,4.37442,4.3828,30010000.0
2009-05-12 03:15:00,4.39377,4.39377,4.37442,4.38167,19900000.0
2009-05-12 03:20:00,4.38377,4.38462,4.37442,4.38167,31900000.0
2009-05-12 03:25:00,4.38347,4.38431,4.37833,4.38387,22500000.0
2009-05-12 03:30:00,4.39276,4.39276,4.37207,4.37874,24020000.0
2009-05-12 03:35:00,4.38317,4.3847,4.37442,4.38007,28140000.0
2009-05-12 03:40:00,4.38386,4.38398,4.37848,4.38366,25890000.0
2009-05-12 03:45:00,4.39336,4.39336,4.37848,4.38386,26650000.0
2009-05-12 03:50:00,4.38386,4.38466,4.37442,4.38382,25520000.0
2009-05-12 03:55:00,4.38321,4.38466,4.37442,4.3828,32290000.0
2009-05-12 04:00:00,4.39334,4.39334,4.37442,4.3828,28160000.0
2009-05-12 04:05:00,4.37951,4.38441,4.37442,4.38431,28900000.0
2009-05-12 04:10:00,4.37874,4.38466,4.37442,4.3828,20640000.0
2009-05-12 04:15:00,4.39176,4.39301,4.37442,4.38453,34510000.0
2009-05-12 04:20:00,4.38386,4.38466,4.37303,4.38321,25900000.0
2009-05-12 04:25:00,4.38386,4.38448,4.37442,4.37852,25170000.0
2009-05-12 04:30:00,4.39345,4.39345,4.37833,4.38387,25140000.0
2009-05-12 04:35:00,4.38386,4.38387,4.37571,4.38167,25890000.0
2009-05-12 04:40:00,4.37848,4.39345,4.37705,4.39204,27020000.0
2009-05-12 04:45:00,4.3928,4.3928,4.37442,4.38167,28900000.0
2009-05-12 04:50:00,4.38369,4.38466,4.37442,4.38327,30050000.0
2009-05-12 04:55:00,4.38259,4.38466,4.37442,4.3828,27770000.0
2009-05-12 05:00:00,4.39433,4.39433,4.37442,4.38136,33760000.0
2009-05-12 05:05:00,4.38386,4.38405,4.37258,4.38405,31150000.0
2009-05-12 05:10:00,4.38321,4.38466,4.37258,4.37848,27380000.0
2009-05-12 05:15:00,4.39075,4.39403,4.37437,4.38167,44280000.0
2009-05-12 05:20:00,4.38239,4.38466,4.37207,4.38167,30770000.0
2009-05-12 05:25:00,4.37865,4.38431,4.37208,4.38388,28890000.0
2009-05-12 05:30:00,4.39403,4.39403,4.37442,4.3828,36040000.0
2009-05-12 05:35:00,4.38342,4.38448,4.37442,4.38448,28140000.0
2009-05-12 05:40:00,4.37874,4.38431,4.37352,4.38163,23260000.0
2009-05-12 05:45:00,4.39445,4.39493,4.37423,4.37746,34530000.0
2009-05-12 05:50:00,4.38321,4.38449,4.37442,4.38382,31920000.0
2009-05-12 05:55:00,4.37942,4.3847,4.37437,4.37977,30420000.0
2009-05-12 06:00:00,4.3904,4.3904,4.3735,4.38149,36790000.0
2009-05-12 06:05:00,4.38342,4.38437,4.37442,4.38276,31140000.0
2009-05-12 06:10:00,4.37874,4.38431,4.37475,4.37907,27020000.0
2009-05-12 06:15:00,4.39424,4.39424,4.37423,4.37915,34920000.0
2009-05-12 06:20:00,4.38366,4.38466,4.37442,4.38007,30770000.0
2009-05-12 06:25:00,4.38386,4.38466,4.37442,4.38007,30380000.0
2009-05-12 06:30:00,4.39014,4.39621,4.37893,4.38691,36770000.0
2009-05-12 06:35:00,4.3844,4.38906,4.37163,4.37593,30770000.0
2009-05-12 06:40:00,4.37588,4.38193,4.37177,4.37747,30390000.0
2009-05-12 06:45:00,4.387,4.38932,4.37163,4.38061,30420000.0
2009-05-12 06:50:00,4.38118,4.38177,4.37182,4.38166,30750000.0
2009-05-12 06:55:00,4.37182,4.39176,4.37182,4.39176,20270000.0
2009-05-12 07:00:00,4.39082,4.39134,4.37435,4.37637,16880000.0
2009-05-12 07:05:00,4.37402,4.38422,4.37402,4.37834,30410000.0
2009-05-12 07:10:00,4.38281,4.38426,4.37402,4.38267,35270000.0
2009-05-12 07:15:00,4.38858,4.39255,4.37402,4.38391,35270000.0
2009-05-12 07:20:00,4.38632,4.39127,4.37312,4.37967,31900000.0
2009-05-12 07:25:00,4.38426,4.38426,4.37402,4.37432,29650000.0
2009-05-12 07:30:00,4.38825,4.3906,4.37383,4.38335,29650000.0
2009-05-12 07:35:00,4.38404,4.39858,4.37773,4.39636,28130000.0
2009-05-12 07:40:00,4.40078,4.40291,4.3888,4.39782,19140000.0
2009-05-12 07:45:00,4.39428,4.40308,4.38271,4.40004,31150000.0
2009-05-12 07:50:00,4.38746,4.41156,4.38746,4.40919,26630000.0
2009-05-12 07:55:00,4.40219,4.40991,4.38935,4.40669,34520000.0
2009-05-12 08:00:00,4.40772,4.40772,4.3868,4.40198,43530000.0
2009-05-12 08:05:00,4.3972,4.40675,4.38832,4.39716,42060000.0
2009-05-12 08:10:00,4.39706,4.40741,4.38229,4.395,51020000.0
2009-05-12 08:15:00,4.40159,4.40442,4.39025,4.40109,41660000.0
2009-05-12 08:20:00,4.39328,4.40725,4.38933,4.39431,30040000.0
2009-05-12 08:25:00,4.39859,4.40088,4.38025,4.39658,31140000.0
2009-05-12 08:30:00,4.39722,4.40169,4.38462,4.40169,36760000.0
2009-05-12 08:35:00,4.399,4.40233,4.39114,4.39648,28900000.0
2009-05-12 08:40:00,4.39127,4.41198,4.39079,4.40328,35270000.0
2009-05-12 08:45:00,4.40399,4.42028,4.39731,4.40396,28890000.0
2009-05-12 08:50:00,4.41354,4.42099,4.40134,4.41282,34140000.0
2009-05-12 08:55:00,4.40595,4.41848,4.40257,4.41439,28890000.0
2009-05-12 09:00:00,4.41641,4.423,4.39818,4.41266,32650000.0
2009-05-12 09:05:00,4.41435,4.424,4.40194,4.41187,31890000.0
2009-05-12 09:10:00,4.42305,4.42478,4.39679,4.40406,27410000.0
2009-05-12 09:15:00,4.40298,4.41301,4.39546,4.40887,34890000.0
2009-05-12 09:20:00,4.40667,4.40911,4.39234,4.40328,38660000.0
2009-05-12 09:25:00,4.40517,4.41431,4.39793,4.40457,37510000.0
2009-05-12 09:30:00,4.40765,4.41275,4.39842,4.40903,29640000.0
2009-05-12 09:35:00,4.40717,4.4081,4.39289,4.39949,32670000.0
2009-05-12 09:40:00,4.40568,4.40613,4.39324,4.3994,33030000.0
2009-05-12 09:45:00,4.39378,4.40108,4.38883,4.39486,33030000.0
2009-05-12 09:50:00,4.39806,4.40059,4.38667,4.39956,28900000.0
2009-05-12 09:55:00,4.39428,4.39959,4.38006,4.38006,28160000.0
2009-05-12 10:00:00,4.38492,4.39116,4.36867,4.38185,36790000.0
2009-05-12 10:05:00,4.38172,4.39264,4.37848,4.39264,29290000.0
2009-05-12 10:10:00,4.39047,4.39047,4.37662,4.38366,37160000.0
2009-05-12 10:15:00,4.38548,4.39438,4.38011,4.38369,33030000.0
2009-05-12 10:20:00,4.38343,4.39085,4.37863,4.38568,36400000.0
2009-05-12 10:25:00,4.38041,4.38789,4.37639,4.3778,39400000.0
2009-05-12 10:30:00,4.38126,4.38362,4.37226,4.38332,34550000.0
2009-05-12 10:35:00,4.38096,4.38553,4.37168,4.38553,30790000.0
2009-05-12 10:40:00,4.3774,4.39278,4.37295,4.38735,39810000.0
2009-05-12 10:45:00,4.38912,4.39637,4.38139,4.39407,39400000.0
2009-05-12 10:50:00,4.38679,4.39722,4.38195,4.39384,41260000.0
2009-05-12 10:55:00,4.38909,4.39716,4.38333,4.39441,42420000.0
2009-05-12 11:00:00,4.39508,4.39861,4.38307,4.39159,38270000.0
2009-05-12 11:05:00,4.38744,4.39557,4.38248,4.38605,43910000.0
2009-05-12 11:10:00,4.38897,4.3904,4.37804,4.37948,32290000.0
2009-05-12 11:15:00,4.38962,4.39111,4.37422,4.38781,48780000.0
2009-05-12 11:20:00,4.38007,4.39029,4.37495,4.38123,39050000.0
2009-05-12 11:25:00,4.38176,4.38601,4.37215,4.37922,39780000.0
2009-05-12 11:30:00,4.37985,4.38485,4.36961,4.37764,27030000.0
2009-05-12 11:35:00,4.38219,4.38757,4.37483,4.38757,30030000.0
2009-05-12 11:40:00,4.38785,4.39201,4.38063,4.39201,37170000.0
2009-05-12 11:45:00,4.3925,4.39311,4.38201,4.38949,32290000.0
2009-05-12 11:50:00,4.3846,4.39205,4.37824,4.3865,33800000.0
2009-05-12 11:55:00,4.38966,4.39352,4.38247,4.38538,33390000.0
2009-05-12 12:00:00,4.39019,4.39181,4.38182,4.39128,37900000.0
2009-05-12 12:05:00,4.39073,4.39551,4.38344,4.39085,34880000.0
2009-05-12 12:10:00,4.39459,4.39878,4.38342,4.39878,34530000.0
2009-05-12 12:15:00,4.39955,4.40208,4.38994,4.39686,36780000.0
2009-05-12 12:20:00,4.39832,4.402,4.38898,4.3956,37530000.0
2009-05-12 12:25:00,4.39277,4.40694,4.39277,4.40154,34150000.0
2009-05-12 12:30:00,4.40429,4.40452,4.39302,4.3988,33790000.0
2009-05-12 12:35:00,4.4017,4.40282,4.38868,4.397,36750000.0
2009-05-12 12:40:00,4.39798,4.4038,4.3898,4.39968,34540000.0
2009-05-12 12:45:00,4.39926,4.40019,4.38522,4.39313,27770000.0
2009-05-12 12:50:00,4.39761,4.3981,4.38536,4.39461,32640000.0
2009-05-12 12:55:00,4.39307,4.39917,4.38646,4.3982,34180000.0
2009-05-12 13:00:00,4.39754,4.40127,4.38873,4.40021,43910000.0
2009-05-12 13:05:00,4.39882,4.40397,4.38708,4.39347,36030000.0
2009-05-12 13:10:00,4.39811,4.40116,4.38939,4.39701,34130000.0
2009-05-12 13:15:00,4.40093,4.40093,4.38953,4.39345,29650000.0
2009-05-12 13:20:00,4.39327,4.39729,4.38496,4.39306,32670000.0
2009-05-12 13:25:00,4.39457,4.39607,4.38239,4.39566,41280000.0
2009-05-12 13:30:00,4.39377,4.39975,4.38186,4.38971,39780000.0
2009-05-12 13:35:00,4.39461,4.39894,4.38588,4.39392,36390000.0
2009-05-12 13:40:00,4.39328,4.39423,4.3816,4.38497,30780000.0
2009-05-12 13:45:00,4.38725,4.39338,4.38078,4.38656,24000000.0
2009-05-12 13:50:00,4.38548,4.39132,4.3762,4.38498,37140000.0
2009-05-12 13:55:00,4.38119,4.38709,4.37348,4.38153,31140000.0
2009-05-12 14:00:00,4.38276,4.38367,4.37148,4.38098,45780000.0
2009-05-12 14:05:00,4.38394,4.38491,4.37381,4.38142,36780000.0
2009-05-12 14:10:00,4.37825,4.38876,4.37012,4.37808,39020000.0
2009-05-12 14:15:00,4.37948,4.38465,4.37512,4.37908,21760000.0
2009-05-12 14:20:00,4.38243,4.38423,4.37002,4.37946,43160000.0
2009-05-12 14:25:00,4.37635,4.38113,4.36966,4.37652,45030000.0
2009-05-12 14:30:00,4.38114,4.38114,4.3696,4.37545,32280000.0
2009-05-12 14:35:00,4.37325,4.37934,4.36591,4.37557,31150000.0
2009-05-12 14:40:00,4.3677,4.37987,4.36442,4.37748,31140000.0
2009-05-12 14:45:00,4.3743,4.38043,4.36593,4.37288,37540000.0
2009-05-12 14:50:00,4.37823,4.38291,4.36915,4.38245,40900000.0
2009-05-12 14:55:00,4.38064,4.3835,4.36766,4.37476,39030000.0
2009-05-12 15:00:00,4.38347,4.38574,4.37154,4.38267,40150000.0
2009-05-12 15:05:00,4.38518,4.38754,4.37618,4.3822,34540000.0
2009-05-12 15:10:00,4.38569,4.38569,4.37093,4.37112,34920000.0
2009-05-12 15:15:00,4.38396,4.38877,4.37708,4.38582,38260000.0
2009-05-12 15:20:00,4.38286,4.38481,4.37371,4.38408,27020000.0
2009-05-12 15:25:00,4.37549,4.38483,4.37268,4.37885,48010000.0
2009-05-12 15:30:00,4.37746,4.3867,4.37158,4.37927,40150000.0
2009-05-12 15:35:00,4.37897,4.38307,4.36811,4.37882,33400000.0
2009-05-12 15:40:00,4.37368,4.38525,4.37338,4.37776,33400000.0
2009-05-12 15:45:00,4.37804,4.38766,4.37472,4.37472,37930000.0
2009-05-12 15:50:00,4.38602,4.38807,4.3753,4.38787,32670000.0
2009-05-12 15:55:00,4.38649,4.38928,4.3777,4.38529,30770000.0
2009-05-12 16:00:00,4.38756,4.38836,4.377,4.38836,38290000.0
2009-05-12 16:05:00,4.3813,4.39034,4.37815,4.38481,36400000.0
2009-05-12 16:10:00,4.38823,4.39123,4.37683,4.38448,40160000.0
2009-05-12 16:15:00,4.39029,4.39264,4.37804,4.38739,33040000.0
2009-05-12 16:20:00,4.38296,4.39138,4.3801,4.38152,43550000.0
2009-05-12 16:25:00,4.38628,4.39215,4.37999,4.38423,34910000.0
2009-05-12 16:30:00,4.3878,4.3921,4.38292,4.39055,26630000.0
2009-05-12 16:35:00,4.3908,4.39377,4.38088,4.39146,43900000.0
2009-05-12 16:40:00,4.39027,4.39235,4.38222,4.38252,31540000.0
2009-05-12 16:45:00,4.3898,4.39039,4.37923,4.38807,19140000.0
2009-05-12 16:50:00,4.38618,4.39407,4.37916,4.37963,34530000.0
2009-05-12 16:55:00,4.38956,4.38956,4.37265,4.38605,37910000.0
2009-05-12 17:00:00,4.38942,4.39063,4.38055,4.38839,33020000.0
2009-05-12 17:05:00,4.38902,4.39083,4.37895,4.38178,33010000.0
2009-05-12 17:10:00,4.38626,4.39073,4.37531,4.38137,36400000.0
2009-05-12 17:15:00,4.38513,4.38867,4.37397,4.38461,35270000.0
2009-05-12 17:20:00,4.38773,4.39125,4.37965,4.38879,39760000.0
2009-05-12 17:25:00,4.38962,4.39777,4.38372,4.39038,34530000.0
2009-05-12 17:30:00,4.39344,4.39396,4.38048,4.39038,34530000.0
2009-05-12 17:35:00,4.39361,4.3963,4.38244,4.39441,33790000.0
2009-05-12 17:40:00,4.38727,4.40147,4.38277,4.38873,36780000.0
2009-05-12 17:45:00,4.39423,4.39906,4.38407,4.3941,40900000.0
2009-05-12 17:50:00,4.39933,4.40064,4.38713,4.4006,36020000.0
2009-05-12 17:55:00,4.39874,4.40442,4.38784,4.39406,46150000.0
2009-05-12 18:00:00,4.3974,4.40487,4.38878,4.38918,34890000.0
2009-05-12 18:05:00,4.3985,4.4003,4.38918,4.39347,42030000.0
2009-05-12 18:10:00,4.39795,4.39903,4.38399,4.39894,30390000.0
2009-05-12 18:15:00,4.39759,4.40693,4.39231,4.40576,35660000.0
2009-05-12 18:20:00,4.40573,4.40603,4.39207,4.39625,30790000.0
2009-05-12 18:25:00,4.40356,4.40621,4.39181,4.40001,32670000.0
2009-05-12 18:30:00,4.40119,4.40492,4.39366,4.39549,8640000.0
2009-05-12 18:35:00,4.40652,4.40796,4.39662,4.40793,36400000.0
2009-05-12 18:40:00,4.40821,4.40821,4.39811,4.40525,44640000.0
2009-05-12 18:45:00,4.40724,4.40738,4.3948,4.40529,25880000.0
2009-05-12 18:50:00,4.40386,4.40643,4.39662,4.40525,24760000.0
2009-05-12 18:55:00,4.40575,4.40759,4.39362,4.40087,29280000.0
2009-05-12 19:00:00,4.40178,4.40178,4.39107,4.40046,18380000.0
2009-05-12 19:05:00,4.4005,4.40101,4.38976,4.39489,40150000.0
2009-05-12 19:10:00,4.39839,4.40349,4.39112,4.40125,35260000.0
2009-05-12 19:15:00,4.40199,4.40201,4.39166,4.40179,14260000.0
2009-05-12 19:20:00,4.39986,4.40147,4.39115,4.39976,28910000.0
2009-05-12 19:25:00,4.39443,4.40527,4.39239,4.40094,37930000.0
2009-05-12 19:30:00,4.40021,4.40508,4.3934,4.40202,28530000.0
2009-05-12 19:35:00,4.40317,4.40491,4.39363,4.39548,25150000.0
2009-05-12 19:40:00,4.39987,4.40157,4.3883,4.40077,33770000.0
2009-05-12 19:45:00,4.39782,4.40149,4.39457,4.40015,10880000.0
2009-05-12 19:50:00,4.40006,4.4035,4.39092,4.39627,25510000.0
2009-05-12 19:55:00,4.39859,4.40131,4.3913,4.39752,26630000.0
2009-05-12 20:00:00,4.39704,4.40075,4.3876,4.3876,12380000.0
2009-05-12 20:05:00,4.39667,4.39914,4.39058,4.39664,14270000.0
2009-05-12 20:10:00,4.39761,4.39874,4.38792,4.39737,18020000.0
2009-05-12 20:15:00,4.40007,4.40007,4.38792,4.39638,29640000.0
2009-05-12 20:20:00,4.39874,4.39874,4.38792,4.39732,37550000.0
2009-05-12 20:25:00,4.39666,4.39791,4.38608,4.38702,36400000.0
2009-05-12 20:30:00,4.39821,4.39915,4.38792,4.39666,25520000.0
2009-05-12 20:35:00,4.39736,4.40078,4.39011,4.39808,29270000.0
2009-05-12 20:40:00,4.39742,4.39946,4.38962,4.39752,26640000.0
2009-05-12 20:45:00,4.39792,4.40277,4.38401,4.39407,30780000.0
2009-05-12 20:50:00,4.39241,4.39758,4.38254,4.39358,18020000.0
2009-05-12 20:55:00,4.38802,4.39402,4.38292,4.39251,32660000.0
2009-05-12 21:00:00,4.39598,4.39619,4.38064,4.38689,30780000.0
2009-05-12 21:05:00,4.38955,4.39424,4.3798,4.39047,26640000.0
2009-05-12 21:10:00,4.39096,4.39096,4.38142,4.38651,27770000.0
2009-05-12 21:15:00,4.38132,4.39091,4.38132,4.38939,6000000.0
2009-05-12 21:20:00,4.38736,4.39003,4.37981,4.38776,11640000.0
2009-05-12 21:25:00,4.38366,4.38954,4.38022,4.38825,24390000.0
2009-05-12 21:30:00,4.39138,4.39138,4.37658,4.38599,30770000.0
2009-05-12 21:35:00,4.38813,4.38849,4.37658,4.38708,22880000.0
2009-05-12 21:40:00,4.38639,4.39124,4.37703,4.38652,24030000.0
2009-05-12 21:45:00,4.39151,4.39151,4.38115,4.38649,10130000.0
2009-05-12 21:50:00,4.38391,4.39343,4.37852,4.3868,21430000.0
2009-05-12 21:55:00,4.39156,4.39294,4.385,4.38988,12010000.0
2009-05-12 22:00:00,4.39284,4.39284,4.38585,4.38975,16880000.0
2009-05-12 22:05:00,4.38636,4.39336,4.3801,4.38937,31900000.0
2009-05-12 22:10:00,4.38932,4.39232,4.38202,4.39142,25130000.0
2009-05-12 22:15:00,4.39183,4.3923,4.38594,4.38975,5630000.0
2009-05-12 22:20:00,4.38657,4.39395,4.38253,4.3908,22520000.0
2009-05-12 22:25:00,4.38772,4.39631,4.38086,4.38322,14640000.0
2009-05-12 22:30:00,4.39761,4.39761,4.38612,4.39077,33390000.0
2009-05-12 22:35:00,4.39552,4.39596,4.38612,4.3925,26270000.0
2009-05-12 22:40:00,4.39552,4.39608,4.38026,4.39178,37530000.0
2009-05-12 22:45:00,4.39148,4.39522,4.37577,4.38331,23630000.0
2009-05-12 22:50:00,4.38014,4.3941,4.37453,4.38904,19920000.0
2009-05-12 22:55:00,4.38549,4.38549,4.38061,4.38106,4890000.0
2009-05-12 23:00:00,4.38668,4.39502,4.37612,4.38557,31150000.0
2009-05-12 23:05:00,4.3856,4.39463,4.3778,4.39256,37150000.0
2009-05-12 23:10:00,4.38287,4.39252,4.37362,4.38809,13500000.0
2009-05-12 23:15:00,4.38418,4.39299,4.37362,4.38346,34880000.0
2009-05-12 23:20:00,4.38056,4.38975,4.37128,4.38326,26270000.0
2009-05-12 23:25:00,4.38371,4.39205,4.37362,4.37362,27760000.0
2009-05-12 23:30:00,4.38744,4.39302,4.37362,4.39302,37530000.0
2009-05-12 23:35:00,4.39067,4.39341,4.37837,4.38299,22130000.0
2009-05-12 23:40:00,4.38987,4.3927,4.37671,4.38741,37140000.0
2009-05-12 23:45:00,4.38978,4.39274,4.37678,4.38982,27020000.0
2009-05-12 23:50:00,4.38315,4.38962,4.37458,4.38464,27010000.0
2009-05-12 23:55:00,4.37992,4.38906,4.37407,4.38246,30020000.0
2009-05-13 00:00:00,4.38697,4.39072,4.37367,4.38202,31140000.0
2009-05-13 00:05:00,4.384,4.38944,4.37524,4.38772,38280000.0
2009-05-13 00:10:00,4.37611,4.3893,4.37346,4.38468,33390000.0
2009-05-13 00:15:00,4.38738,4.38907,4.37559,4.3801,29260000.0
2009-05-13 00:20:00,4.38955,4.38959,4.37256,4.3834,31900000.0
2009-05-13 00:25:00,4.37937,4.3894,4.37062,4.3894,39760000.0
2009-05-13 00:30:00,4.37952,4.38974,4.37117,4.38974,31520000.0
2009-05-13 00:35:00,4.38131,4.38876,4.37062,4.38177,35260000.0
2009-05-13 00:40:00,4.37883,4.38824,4.36878,4.38189,31520000.0
2009-05-13 00:45:00,4.38538,4.38947,4.37607,4.38757,34520000.0
2009-05-13 00:50:00,4.38588,4.38934,4.37273,4.38423,32260000.0
2009-05-13 00:55:00,4.38348,4.39142,4.37789,4.3799,33750000.0
2009-05-13 01:00:00,4.39014,4.39014,4.37159,4.38122,27030000.0
2009-05-13 01:05:00,4.38618,4.38797,4.37522,4.38424,31150000.0
2009-05-13 01:10:00,4.38396,4.39015,4.37367,4.38146,30400000.0
2009-05-13 01:15:00,4.38861,4.39006,4.37432,4.38316,29270000.0
2009-05-13 01:20:00,4.37983,4.39144,4.37878,4.38284,31530000.0
2009-05-13 01:25:00,4.38501,4.39015,4.37711,4.38506,43130000.0
2009-05-13 01:30:00,4.38715,4.3893,4.37675,4.38894,29640000.0
2009-05-13 01:35:00,4.38138,4.39126,4.37961,4.38688,33760000.0
2009-05-13 01:40:00,4.38631,4.38926,4.37414,4.38615,31520000.0
2009-05-13 01:45:00,4.38873,4.39144,4.37955,4.38932,28130000.0
2009-05-13 01:50:00,4.38834,4.38986,4.37661,4.38552,32260000.0
2009-05-13 01:55:00,4.3819,4.39126,4.37496,4.38877,21780000.0
2009-05-13 02:00:00,4.3886,4.39136,4.37495,4.38937,26270000.0
2009-05-13 02:05:00,4.38706,4.39103,4.37553,4.38112,31520000.0
2009-05-13 02:10:00,4.38898,4.39125,4.37425,4.3859,34510000.0
2009-05-13 02:15:00,4.38717,4.38904,4.37517,4.38006,44300000.0
2009-05-13 02:20:00,4.38011,4.39272,4.37715,4.38956,32670000.0
2009-05-13 02:25:00,4.38513,4.39122,4.37883,4.38643,27020000.0
2009-05-13 02:30:00,4.39124,4.39124,4.37943,4.38745,30030000.0
2009-05-13 02:35:00,4.38223,4.39038,4.38035,4.38468,31140000.0
2009-05-13 02:40:00,4.38677,4.39129,4.37761,4.39129,28910000.0
2009-05-13 02:45:00,4.39084,4.39131,4.37892,4.3909,31900000.0
2009-05-13 02:50:00,4.3897,4.39159,4.37667,4.38918,31530000.0
2009-05-13 02:55:00,4.38617,4.39018,4.37445,4.38259,30390000.0
2009-05-13 03:00:00,4.38968,4.39124,4.37186,4.38595,47270000.0
2009-05-13 03:05:00,4.39086,4.39086,4.37968,4.38496,28540000.0
2009-05-13 03:10:00,4.39147,4.39147,4.37344,4.38928,31900000.0
2009-05-13 03:15:00,4.39032,4.39114,4.37819,4.38333,26640000.0
2009-05-13 03:20:00,4.3875,4.39113,4.377,4.38948,30790000.0
2009-05-13 03:25:00,4.38168,4.39124,4.37676,4.38563,28510000.0
2009-05-13 03:30:00,4.38441,4.38985,4.37247,4.38332,34150000.0
2009-05-13 03:35:00,4.38837,4.39048,4.37416,4.38441,28140000.0
2009-05-13 03:40:00,4.39074,4.39122,4.37836,4.3831,27400000.0
2009-05-13 03:45:00,4.39079,4.39079,4.37909,4.38564,28150000.0
2009-05-13 03:50:00,4.38734,4.39133,4.37494,4.3876,28530000.0
2009-05-13 03:55:00,4.38497,4.38926,4.37439,4.38511,35270000.0
2009-05-13 04:00:00,4.38907,4.39102,4.37736,4.38934,33010000.0
2009-05-13 04:05:00,4.38044,4.39083,4.37676,4.39083,30770000.0
2009-05-13 04:10:00,4.38594,4.39082,4.37529,4.38661,32260000.0
2009-05-13 04:15:00,4.38701,4.39099,4.37474,4.39032,32660000.0
2009-05-13 04:20:00,4.39003,4.3902,4.37452,4.37818,29650000.0
2009-05-13 04:25:00,4.38631,4.38944,4.37655,4.3805,28900000.0
2009-05-13 04:30:00,4.39002,4.39002,4.37909,4.38712,32640000.0
2009-05-13 04:35:00,4.38614,4.38715,4.37396,4.3844,30760000.0
2009-05-13 04:40:00,4.37939,4.38712,4.37417,4.38525,33030000.0
2009-05-13 04:45:00,4.3878,4.38805,4.37313,4.38399,29640000.0
2009-05-13 04:50:00,4.38494,4.38757,4.37413,4.38681,31150000.0
2009-05-13 04:55:00,4.38325,4.3878,4.37658,4.38505,31150000.0
2009-05-13 05:00:00,4.39155,4.39155,4.3743,4.38417,33400000.0
2009-05-13 05:05:00,4.38498,4.38941,4.37531,4.38832,29670000.0
2009-05-13 05:10:00,4.38572,4.38886,4.37359,4.3788,26280000.0
2009-05-13 05:15:00,4.38681,4.39033,4.37301,4.385,45760000.0
2009-05-13 05:20:00,4.38333,4.3904,4.37302,4.38031,31530000.0
2009-05-13 05:25:00,4.37727,4.38936,4.37709,4.38488,30400000.0
2009-05-13 05:30:00,4.39072,4.39072,4.37597,4.3852,36050000.0
2009-05-13 05:35:00,4.38489,4.39161,4.37606,4.38654,26660000.0
2009-05-13 05:40:00,4.38226,4.38884,4.37586,4.38517,30760000.0
2009-05-13 05:45:00,4.38885,4.38885,4.37745,4.37967,35280000.0
2009-05-13 05:50:00,4.38984,4.38984,4.37272,4.38518,37150000.0
2009-05-13 05:55:00,4.38647,4.39007,4.37692,4.38094,31900000.0
2009-05-13 06:00:00,4.38821,4.38933,4.37849,4.38343,36420000.0
2009-05-13 06:05:00,4.38552,4.38969,4.37491,4.38589,32270000.0
2009-05-13 06:10:00,4.38249,4.38938,4.37664,4.38363,26640000.0
2009-05-13 06:15:00,4.38971,4.39208,4.37749,4.38219,37530000.0
2009-05-13 06:20:00,4.38762,4.3895,4.37441,4.38343,32290000.0
2009-05-13 06:25:00,4.38553,4.38926,4.37325,4.38759,31160000.0
2009-05-13 06:30:00,4.38233,4.38936,4.37241,4.38716,36400000.0
2009-05-13 06:35:00,4.38566,4.38834,4.37536,4.38151,30770000.0
2009-05-13 06:40:00,4.38259,4.38813,4.37315,4.37974,31510000.0
2009-05-13 06:45:00,4.38584,4.38887,4.376,4.38608,30790000.0
2009-05-13 06:50:00,4.38913,4.38913,4.37391,4.38182,28530000.0
2009-05-13 06:55:00,4.3727,4.39043,4.3727,4.38532,31530000.0
2009-05-13 07:00:00,4.38755,4.38941,4.37734,4.38332,36790000.0
2009-05-13 07:05:00,4.38167,4.39058,4.37726,4.38421,31900000.0
2009-05-13 07:10:00,4.38915,4.39176,4.37669,4.39052,34900000.0
2009-05-13 07:15:00,4.38482,4.39086,4.3755,4.38532,33050000.0
2009-05-13 07:20:00,4.38304,4.39057,4.37621,4.3865,33010000.0
2009-05-13 07:25:00,4.38594,4.39022,4.37636,4.37636,28910000.0
2009-05-13 07:30:00,4.38412,4.39113,4.37339,4.39113,30020000.0
2009-05-13 07:35:00,4.38937,4.39102,4.37615,4.39057,27390000.0
2009-05-13 07:40:00,4.38645,4.39154,4.37308,4.39107,30030000.0
2009-05-13 07:45:00,4.38179,4.39038,4.37684,4.3859,31520000.0
2009-05-13 07:50:00,4.37816,4.3918,4.37567,4.3905,31520000.0
2009-05-13 07:55:00,4.38642,4.38971,4.37042,4.38541,33410000.0
2009-05-13 08:00:00,4.38726,4.38726,4.37014,4.38311,41680000.0
2009-05-13 08:05:00,4.38241,4.38738,4.37352,4.38697,44650000.0
2009-05-13 08:10:00,4.37859,4.38773,4.37027,4.37927,48790000.0
2009-05-13 08:15:00,4.3842,4.38909,4.37159,4.38378,39800000.0
2009-05-13 08:20:00,4.37927,4.38926,4.37639,4.381,31520000.0
2009-05-13 08:25:00,4.38302,4.38719,4.37262,4.38209,31880000.0
2009-05-13 08:30:00,4.38197,4.3848,4.36802,4.38244,36760000.0
2009-05-13 08:35:00,4.37228,4.3817,4.36021,4.36604,35270000.0
2009-05-13 08:40:00,4.36382,4.38154,4.36068,4.37901,32310000.0
2009-05-13 08:45:00,4.36821,4.38474,4.36103,4.37188,27780000.0
2009-05-13 08:50:00,4.37669,4.38223,4.36827,4.36948,34510000.0
2009-05-13 08:55:00,4.37396,4.38021,4.36773,4.37594,28520000.0
2009-05-13 09:00:00,4.37731,4.38013,4.36619,4.37842,32280000.0
2009-05-13 09:05:00,4.37392,4.38141,4.36702,4.38074,31150000.0
2009-05-13 09:10:00,4.3799,4.38179,4.36983,4.37277,28150000.0
2009-05-13 09:15:00,4.37449,4.38578,4.37069,4.38511,34150000.0
2009-05-13 09:20:00,4.38172,4.39554,4.37946,4.38797,38290000.0
2009-05-13 09:25:00,4.3871,4.39403,4.37895,4.38723,36400000.0
2009-05-13 09:30:00,4.38947,4.39418,4.37823,4.3895,27800000.0
2009-05-13 09:35:00,4.39142,4.39335,4.37265,4.38132,34150000.0
2009-05-13 09:40:00,4.39162,4.39174,4.3778,4.3891,33780000.0
2009-05-13 09:45:00,4.38308,4.38838,4.37485,4.38468,31540000.0
2009-05-13 09:50:00,4.38758,4.39166,4.37835,4.38991,29660000.0
2009-05-13 09:55:00,4.38074,4.39136,4.37531,4.38379,30010000.0
2009-05-13 10:00:00,4.38658,4.39029,4.37522,4.38913,37900000.0
2009-05-13 10:05:00,4.38936,4.3911,4.37951,4.38947,31140000.0
2009-05-13 10:10:00,4.392,4.392,4.38087,4.38781,35290000.0
2009-05-13 10:15:00,4.38965,4.39086,4.37703,4.38465,32660000.0
2009-05-13 10:20:00,4.38602,4.39169,4.37888,4.38724,37140000.0
2009-05-13 10:25:00,4.38238,4.39527,4.382,4.38653,40510000.0
2009-05-13 10:30:00,4.38955,4.39319,4.37972,4.39296,37140000.0
2009-05-13 10:35:00,4.39262,4.39409,4.38261,4.39193,33010000.0
2009-05-13 10:40:00,4.38455,4.39473,4.37651,4.38414,42770000.0
2009-05-13 10:45:00,4.38717,4.3934,4.37844,4.39298,39770000.0
2009-05-13 10:50:00,4.3804,4.39091,4.37786,4.38628,40150000.0
2009-05-13 10:55:00,4.38359,4.39188,4.37588,4.38934,44270000.0
2009-05-13 11:00:00,4.39024,4.3995,4.37785,4.39734,37160000.0
2009-05-13 11:05:00,4.38873,4.39994,4.38823,4.39562,43920000.0
2009-05-13 11:10:00,4.39874,4.40131,4.38427,4.39014,40910000.0
2009-05-13 11:15:00,4.39703,4.40001,4.38449,4.39796,48780000.0
2009-05-13 11:20:00,4.38984,4.40022,4.3852,4.39457,40530000.0
2009-05-13 11:25:00,4.39873,4.40175,4.38726,4.39654,39040000.0
2009-05-13 11:30:00,4.39478,4.40233,4.38752,4.39671,34530000.0
2009-05-13 11:35:00,4.40009,4.40202,4.38905,4.39809,30390000.0
2009-05-13 11:40:00,4.40211,4.40211,4.38743,4.39556,37890000.0
2009-05-13 11:45:00,4.39859,4.40156,4.38845,4.39463,33030000.0
2009-05-13 11:50:00,4.39559,4.40343,4.38573,4.3919,33790000.0
2009-05-13 11:55:00,4.3986,4.40109,4.38689,4.39252,32640000.0
2009-05-13 12:00:00,4.39804,4.40559,4.38881,4.40324,37160000.0
2009-05-13 12:05:00,4.40094,4.404,4.38976,4.39656,34150000.0
2009-05-13 12:10:00,4.39923,4.40226,4.38761,4.40059,33790000.0
2009-05-13 12:15:00,4.39938,4.40235,4.38966,4.39939,36790000.0
2009-05-13 12:20:00,4.40238,4.40388,4.38856,4.39471,37160000.0
2009-05-13 12:25:00,4.38987,4.39889,4.38895,4.39447,34520000.0
2009-05-13 12:30:00,4.40019,4.40019,4.38952,4.39629,35270000.0
2009-05-13 12:35:00,4.40072,4.40092,4.38339,4.39282,34530000.0
2009-05-13 12:40:00,4.39561,4.399,4.38565,4.39535,35280000.0
2009-05-13 12:45:00,4.39583,4.39692,4.38258,4.38861,33040000.0
2009-05-13 12:50:00,4.38996,4.39826,4.38468,4.39244,31530000.0
2009-05-13 12:55:00,4.3897,4.39661,4.38215,4.39417,35280000.0
2009-05-13 13:00:00,4.39243,4.40215,4.38352,4.39978,42060000.0
2009-05-13 13:05:00,4.39595,4.40194,4.3881,4.39182,37150000.0
2009-05-13 13:10:00,4.39865,4.40739,4.39053,4.40106,33020000.0
2009-05-13 13:15:00,4.40368,4.40476,4.3915,4.39463,30770000.0
2009-05-13 13:20:00,4.3994,4.40497,4.38922,4.40128,34890000.0
2009-05-13 13:25:00,4.4047,4.40732,4.39292,4.40543,41280000.0
2009-05-13 13:30:00,4.4047,4.41137,4.39378,4.40435,39040000.0
2009-05-13 13:35:00,4.4096,4.41471,4.40037,4.41314,36020000.0
2009-05-13 13:40:00,4.41213,4.41462,4.40157,4.40787,32260000.0
2009-05-13 13:45:00,4.41055,4.41425,4.39984,4.40612,34520000.0
2009-05-13 13:50:00,4.40434,4.41028,4.39459,4.40721,35290000.0
2009-05-13 13:55:00,4.40392,4.4106,4.39689,4.40821,31140000.0
2009-05-13 14:00:00,4.41095,4.41234,4.39877,4.40697,46540000.0
2009-05-13 14:05:00,4.4074,4.41053,4.39536,4.40921,35670000.0
2009-05-13 14:10:00,4.39994,4.41031,4.39711,4.4047,39020000.0
2009-05-13 14:15:00,4.3997,4.40953,4.39945,4.40953,34140000.0
2009-05-13 14:20:00,4.41018,4.41289,4.39905,4.41109,45030000.0
2009-05-13 14:25:00,4.40794,4.41802,4.40446,4.41272,44660000.0
2009-05-13 14:30:00,4.41386,4.42865,4.40547,4.42772,33010000.0
2009-05-13 14:35:00,4.42119,4.43286,4.41584,4.43173,31520000.0
2009-05-13 14:40:00,4.42197,4.43521,4.41726,4.42989,29660000.0
2009-05-13 14:45:00,4.42788,4.43898,4.41779,4.42053,39390000.0
2009-05-13 14:50:00,4.43015,4.43958,4.41533,4.43269,38680000.0
2009-05-13 14:55:00,4.43607,4.43761,4.41883,4.42333,38660000.0
2009-05-13 15:00:00,4.43199,4.43298,4.41724,4.42677,40520000.0
2009-05-13 15:05:00,4.42677,4.43085,4.41785,4.42648,35280000.0
2009-05-13 15:10:00,4.42735,4.43271,4.42037,4.42197,36410000.0
2009-05-13 15:15:00,4.43315,4.43315,4.41784,4.4275,36780000.0
2009-05-13 15:20:00,4.43104,4.43426,4.42019,4.43426,34150000.0
2009-05-13 15:25:00,4.42526,4.43631,4.42347,4.43221,46530000.0
2009-05-13 15:30:00,4.43141,4.43652,4.41971,4.43014,40150000.0
2009-05-13 15:35:00,4.43547,4.4394,4.4243,4.4326,32290000.0
2009-05-13 15:40:00,4.42678,4.44295,4.42431,4.43667,32670000.0
2009-05-13 15:45:00,4.43002,4.44342,4.42865,4.42881,39400000.0
2009-05-13 15:50:00,4.43159,4.43649,4.42426,4.43649,33400000.0
2009-05-13 15:55:00,4.43427,4.43789,4.42424,4.43278,29650000.0
2009-05-13 16:00:00,4.43134,4.43872,4.42189,4.43872,37170000.0
2009-05-13 16:05:00,4.43485,4.44789,4.43313,4.44109,37140000.0
2009-05-13 16:10:00,4.44045,4.44727,4.42802,4.43856,40160000.0
2009-05-13 16:15:00,4.43892,4.44161,4.42478,4.43345,33400000.0
2009-05-13 16:20:00,4.42941,4.43714,4.42372,4.42858,43190000.0
2009-05-13 16:25:00,4.43154,4.43607,4.4248,4.43036,35280000.0
2009-05-13 16:30:00,4.43094,4.43584,4.42217,4.43359,30770000.0
2009-05-13 16:35:00,4.43308,4.43504,4.41666,4.43259,43890000.0
2009-05-13 16:40:00,4.43091,4.4353,4.42263,4.42263,33760000.0
2009-05-13 16:45:00,4.42536,4.43619,4.41732,4.43619,30780000.0
2009-05-13 16:50:00,4.43184,4.43886,4.42379,4.42486,34160000.0
2009-05-13 16:55:00,4.43802,4.44202,4.42378,4.44202,38280000.0
2009-05-13 17:00:00,4.43905,4.44466,4.4332,4.44177,33770000.0
2009-05-13 17:05:00,4.43951,4.44135,4.43111,4.43134,31160000.0
2009-05-13 17:10:00,4.43399,4.44902,4.43076,4.44247,37140000.0
2009-05-13 17:15:00,4.44487,4.44903,4.43303,4.44076,34160000.0
2009-05-13 17:20:00,4.44454,4.44517,4.4345,4.44162,39760000.0
2009-05-13 17:25:00,4.44232,4.44344,4.42835,4.43738,43550000.0
2009-05-13 17:30:00,4.43749,4.44282,4.42522,4.43541,32680000.0
2009-05-13 17:35:00,4.43948,4.44241,4.43141,4.44136,33790000.0
2009-05-13 17:40:00,4.43322,4.45103,4.42834,4.4436,37520000.0
2009-05-13 17:45:00,4.44641,4.45148,4.4354,4.4428,41270000.0
2009-05-13 17:50:00,4.45248,4.45248,4.43764,4.45206,35280000.0
2009-05-13 17:55:00,4.4491,4.45545,4.43642,4.44078,44670000.0
2009-05-13 18:00:00,4.44499,4.45191,4.43606,4.43606,35260000.0
2009-05-13 18:05:00,4.45046,4.45075,4.44014,4.44496,42030000.0
2009-05-13 18:10:00,4.44757,4.45415,4.43699,4.44684,28180000.0
2009-05-13 18:15:00,4.44886,4.45065,4.43691,4.44675,36030000.0
2009-05-13 18:20:00,4.44751,4.45225,4.4394,4.44217,31130000.0
2009-05-13 18:25:00,4.44978,4.45255,4.44018,4.44521,33040000.0
2009-05-13 18:30:00,4.45099,4.45099,4.4385,4.44402,33780000.0
2009-05-13 18:35:00,4.45263,4.4561,4.44094,4.4561,37140000.0
2009-05-13 18:40:00,4.45286,4.45454,4.44004,4.45057,46930000.0
2009-05-13 18:45:00,4.4532,4.45453,4.43793,4.45453,28150000.0
2009-05-13 18:50:00,4.45375,4.45494,4.44046,4.452,40150000.0
2009-05-13 18:55:00,4.45367,4.45367,4.44026,4.45319,37150000.0
2009-05-13 19:00:00,4.45562,4.45663,4.44488,4.4565,28530000.0
2009-05-13 19:05:00,4.45378,4.45972,4.44364,4.45132,40890000.0
2009-05-13 19:10:00,4.45481,4.4578,4.44314,4.45771,34520000.0
2009-05-13 19:15:00,4.45477,4.45766,4.44122,4.45203,34900000.0
2009-05-13 19:20:00,4.44982,4.45685,4.44256,4.45436,34900000.0
2009-05-13 19:25:00,4.44521,4.46131,4.44416,4.45076,37920000.0
2009-05-13 19:30:00,4.45272,4.46334,4.44349,4.45896,45770000.0
2009-05-13 19:35:00,4.45998,4.46465,4.444,4.44793,30400000.0
2009-05-13 19:40:00,4.45601,4.45871,4.4447,4.45179,34510000.0
2009-05-13 19:45:00,4.45186,4.45805,4.44147,4.44508,34880000.0
2009-05-13 19:50:00,4.45276,4.45867,4.44501,4.44888,32280000.0
2009-05-13 19:55:00,4.45161,4.45837,4.44329,4.45369,34530000.0
2009-05-13 20:00:00,4.44901,4.45582,4.43577,4.44928,33040000.0
2009-05-13 20:05:00,4.45504,4.45643,4.44161,4.45591,28150000.0
2009-05-13 20:10:00,4.45647,4.45657,4.43952,4.45329,30430000.0
2009-05-13 20:15:00,4.44302,4.45687,4.43898,4.45597,33400000.0
2009-05-13 20:20:00,4.45423,4.45863,4.44393,4.45786,41260000.0
2009-05-13 20:25:00,4.45688,4.46162,4.44467,4.46053,37910000.0
2009-05-13 20:30:00,4.45886,4.46348,4.44626,4.45725,33770000.0
2009-05-13 20:35:00,4.45866,4.45967,4.4489,4.45323,27390000.0
2009-05-13 20:40:00,4.45625,4.45798,4.44641,4.45403,33400000.0
2009-05-13 20:45:00,4.44969,4.46056,4.44875,4.45842,32280000.0
2009-05-13 20:50:00,4.45825,4.45967,4.4464,4.45024,26280000.0
2009-05-13 20:55:00,4.4538,4.45882,4.44699,4.45292,32640000.0
2009-05-13 21:00:00,4.45391,4.45679,4.44569,4.45339,31510000.0
2009-05-13 21:05:00,4.45253,4.45631,4.44393,4.44867,33390000.0
2009-05-13 21:10:00,4.45448,4.45637,4.43894,4.44285,36400000.0
2009-05-13 21:15:00,4.43797,4.44819,4.43283,4.44579,28900000.0
2009-05-13 21:20:00,4.44806,4.4489,4.43716,4.44708,29260000.0
2009-05-13 21:25:00,4.44451,4.45122,4.43865,4.44995,31160000.0
2009-05-13 21:30:00,4.44434,4.45006,4.43326,4.44319,33390000.0
2009-05-13 21:35:00,4.44885,4.44885,4.43239,4.44132,28890000.0
2009-05-13 21:40:00,4.44442,4.4527,4.43559,4.45119,34900000.0
2009-05-13 21:45:00,4.44673,4.45781,4.43508,4.4529,30770000.0
2009-05-13 21:50:00,4.43923,4.45227,4.43348,4.44127,28530000.0
2009-05-13 21:55:00,4.44631,4.45146,4.43566,4.4468,36770000.0
2009-05-13 22:00:00,4.45156,4.45234,4.43658,4.45036,43520000.0
2009-05-13 22:05:00,4.44929,4.45289,4.43765,4.44513,39420000.0
2009-05-13 22:10:00,4.44646,4.4503,4.43647,4.44952,35640000.0
2009-05-13 22:15:00,4.44866,4.45152,4.43725,4.44582,30800000.0
2009-05-13 22:20:00,4.44139,4.45041,4.43469,4.45041,31130000.0
2009-05-13 22:25:00,4.4471,4.45203,4.43438,4.43438,36040000.0
2009-05-13 22:30:00,4.45105,4.45229,4.43586,4.44257,36770000.0
2009-05-13 22:35:00,4.45197,4.45197,4.43491,4.44576,31150000.0
2009-05-13 22:40:00,4.45038,4.45066,4.4373,4.45066,39410000.0
2009-05-13 22:45:00,4.45,4.45706,4.43661,4.44316,33390000.0
2009-05-13 22:50:00,4.44853,4.45145,4.43776,4.44754,36030000.0
2009-05-13 22:55:00,4.45013,4.45129,4.43366,4.44394,38660000.0
2009-05-13 23:00:00,4.44274,4.45081,4.43387,4.44535,33770000.0
2009-05-13 23:05:00,4.44497,4.44662,4.43185,4.44393,38310000.0
2009-05-13 23:10:00,4.44485,4.44924,4.43465,4.44304,34530000.0
2009-05-13 23:15:00,4.44243,4.45112,4.43655,4.4444,33400000.0
2009-05-13 23:20:00,4.44255,4.45042,4.43415,4.44967,33400000.0
2009-05-13 23:25:00,4.44383,4.45243,4.43953,4.44328,33750000.0
2009-05-13 23:30:00,4.4502,4.45405,4.43795,4.45405,42390000.0
2009-05-13 23:35:00,4.44508,4.45423,4.43474,4.45363,24390000.0
2009-05-13 23:40:00,4.44585,4.45395,4.4367,4.44825,37150000.0
2009-05-13 23:45:00,4.44963,4.45368,4.43765,4.45024,27030000.0
2009-05-13 23:50:00,4.44978,4.45458,4.4383,4.44937,25890000.0
2009-05-13 23:55:00,4.45135,4.45429,4.43795,4.4439,29640000.0
2009-05-14 00:00:00,4.45378,4.45422,4.4382,4.44755,31880000.0
2009-05-14 00:05:00,4.45053,4.45443,4.43828,4.44961,38650000.0
2009-05-14 00:10:00,4.44748,4.45399,4.44138,4.45155,36770000.0
2009-05-14 00:15:00,4.45191,4.45357,4.43493,4.4522,27790000.0
2009-05-14 00:20:00,4.4548,4.4548,4.43813,4.44248,34530000.0
2009-05-14 00:25:00,4.43622,4.45347,4.43622,4.45311,36010000.0
2009-05-14 00:30:00,4.44907,4.45915,4.43874,4.44977,27030000.0
2009-05-14 00:35:00,4.44665,4.45333,4.43742,4.45279,33780000.0
2009-05-14 00:40:00,4.44512,4.45531,4.43425,4.45294,30790000.0
2009-05-14 00:45:00,4.45028,4.4544,4.43859,4.43903,36020000.0
2009-05-14 00:50:00,4.45333,4.45487,4.43749,4.45298,29670000.0
2009-05-14 00:55:00,4.44904,4.45393,4.43675,4.44609,31530000.0
2009-05-14 01:00:00,4.453,4.45348,4.43676,4.45348,30390000.0
2009-05-14 01:05:00,4.45076,4.45493,4.4384,4.44813,28900000.0
2009-05-14 01:10:00,4.44462,4.45427,4.43706,4.44594,31890000.0
2009-05-14 01:15:00,4.45356,4.45543,4.44213,4.45299,28140000.0
2009-05-14 01:20:00,4.43763,4.45275,4.43763,4.4484,28900000.0
2009-05-14 01:25:00,4.44338,4.45506,4.44026,4.44315,41280000.0
2009-05-14 01:30:00,4.44972,4.45398,4.43934,4.45033,28900000.0
2009-05-14 01:35:00,4.44576,4.45335,4.43823,4.45335,30790000.0
2009-05-14 01:40:00,4.44974,4.45629,4.43653,4.45629,33780000.0
2009-05-14 01:45:00,4.45405,4.45486,4.43914,4.45205,27390000.0
2009-05-14 01:50:00,4.44997,4.45385,4.43672,4.4528,31520000.0
2009-05-14 01:55:00,4.44489,4.45714,4.43518,4.44976,28530000.0
2009-05-14 02:00:00,4.44581,4.45424,4.43793,4.44817,25160000.0
2009-05-14 02:05:00,4.45521,4.45521,4.43804,4.44905,31520000.0
2009-05-14 02:10:00,4.45278,4.45513,4.4371,4.45156,32660000.0
2009-05-14 02:15:00,4.45032,4.45528,4.43616,4.44634,44290000.0
2009-05-14 02:20:00,4.44656,4.45462,4.43597,4.4536,34530000.0
2009-05-14 02:25:00,4.4481,4.4546,4.43707,4.44797,29650000.0
2009-05-14 02:30:00,4.45231,4.45363,4.44112,4.4504,30400000.0
2009-05-14 02:35:00,4.44236,4.45481,4.4382,4.45157,29280000.0
2009-05-14 02:40:00,4.45025,4.45369,4.43593,4.45191,26270000.0
2009-05-14 02:45:00,4.45149,4.45531,4.44119,4.45148,30400000.0
2009-05-14 02:50:00,4.45076,4.45431,4.43607,4.44907,32270000.0
2009-05-14 02:55:00,4.45378,4.45463,4.4391,4.4479,32640000.0
2009-05-14 03:00:00,4.45647,4.45647,4.43232,4.45373,45800000.0
2009-05-14 03:05:00,4.45376,4.4544,4.44204,4.45057,28530000.0
2009-05-14 03:10:00,4.44823,4.45372,4.4348,4.45341,30390000.0
2009-05-14 03:15:00,4.44559,4.45303,4.43366,4.45216,30770000.0
2009-05-14 03:20:00,4.45291,4.45538,4.43988,4.44065,32650000.0
2009-05-14 03:25:00,4.45489,4.45503,4.44024,4.45319,29640000.0
2009-05-14 03:30:00,4.45315,4.45407,4.43453,4.44616,29260000.0
2009-05-14 03:35:00,4.44737,4.45342,4.43378,4.44434,28880000.0
2009-05-14 03:40:00,4.45352,4.45394,4.44134,4.45293,28160000.0
2009-05-14 03:45:00,4.45596,4.45596,4.44016,4.44819,26670000.0
2009-05-14 03:50:00,4.44593,4.45446,4.44239,4.45365,28530000.0
2009-05-14 03:55:00,4.44562,4.45442,4.43603,4.45314,34510000.0
2009-05-14 04:00:00,4.45272,4.45487,4.43788,4.45365,32290000.0
2009-05-14 04:05:00,4.45112,4.45476,4.4373,4.45476,32260000.0
2009-05-14 04:10:00,4.45345,4.45376,4.43916,4.44713,31530000.0
2009-05-14 04:15:00,4.45113,4.45431,4.44179,4.45116,34150000.0
2009-05-14 04:20:00,4.45394,4.45394,4.43682,4.44882,30780000.0
2009-05-14 04:25:00,4.45088,4.45491,4.43643,4.43941,30390000.0
2009-05-14 04:30:00,4.45499,4.45499,4.44327,4.44887,28900000.0
2009-05-14 04:35:00,4.45134,4.45259,4.4415,4.44165,30000000.0
2009-05-14 04:40:00,4.44783,4.45371,4.43707,4.4494,32280000.0
2009-05-14 04:45:00,4.4533,4.45414,4.43939,4.44694,29270000.0
2009-05-14 04:50:00,4.45344,4.45364,4.43507,4.44935,30780000.0
2009-05-14 04:55:00,4.4502,4.45411,4.43958,4.45312,34530000.0
2009-05-14 05:00:00,4.45411,4.45468,4.43662,4.44418,32280000.0
2009-05-14 05:05:00,4.45326,4.45405,4.43584,4.45337,32660000.0
2009-05-14 05:10:00,4.45074,4.45278,4.43903,4.44834,28890000.0
2009-05-14 05:15:00,4.4458,4.45332,4.43627,4.45132,43180000.0
2009-05-14 05:20:00,4.45249,4.45405,4.43644,4.45016,31910000.0
2009-05-14 05:25:00,4.4448,4.45498,4.44127,4.45124,28910000.0
2009-05-14 05:30:00,4.45266,4.45362,4.43893,4.44386,35670000.0
2009-05-14 05:35:00,4.44501,4.45518,4.43598,4.45518,28140000.0
2009-05-14 05:40:00,4.43911,4.45315,4.43512,4.44459,28510000.0
2009-05-14 05:45:00,4.45346,4.45346,4.43828,4.44255,36010000.0
2009-05-14 05:50:00,4.45378,4.45378,4.43662,4.4529,35300000.0
2009-05-14 05:55:00,4.44713,4.45365,4.43892,4.44773,31900000.0
2009-05-14 06:00:00,4.4504,4.45391,4.44055,4.44689,39010000.0
2009-05-14 06:05:00,4.44881,4.45425,4.43627,4.4502,34890000.0
2009-05-14 06:10:00,4.44411,4.45348,4.44102,4.44632,26640000.0
2009-05-14 06:15:00,4.45327,4.45333,4.44154,4.44982,35660000.0
2009-05-14 06:20:00,4.45161,4.45412,4.44358,4.44962,33020000.0
2009-05-14 06:25:00,4.45314,4.45369,4.43852,4.44916,35650000.0
2009-05-14 06:30:00,4.45128,4.45485,4.43802,4.45323,35650000.0
2009-05-14 06:35:00,4.45182,4.45466,4.43872,4.44589,30400000.0
2009-05-14 06:40:00,4.44764,4.45354,4.43735,4.45051,28910000.0
2009-05-14 06:45:00,4.44735,4.45436,4.4383,4.45182,31530000.0
2009-05-14 06:50:00,4.4483,4.45518,4.43635,4.4517,33030000.0
2009-05-14 06:55:00,4.43699,4.45363,4.43699,4.45066,34150000.0
2009-05-14 07:00:00,4.44875,4.45498,4.43881,4.44546,36790000.0
2009-05-14 07:05:00,4.44021,4.45527,4.44021,4.4488,31150000.0
2009-05-14 07:10:00,4.45191,4.45538,4.44006,4.45397,35640000.0
2009-05-14 07:15:00,4.4471,4.45434,4.44014,4.45282,34900000.0
2009-05-14 07:20:00,4.44723,4.45419,4.43923,4.44764,32270000.0
2009-05-14 07:25:00,4.45367,4.45461,4.44176,4.4449,30390000.0
2009-05-14 07:30:00,4.44772,4.45586,4.43932,4.45255,30020000.0
2009-05-14 07:35:00,4.44606,4.45509,4.43447,4.45165,27760000.0
2009-05-14 07:40:00,4.45006,4.45491,4.43751,4.45486,30770000.0
2009-05-14 07:45:00,4.44258,4.45838,4.43899,4.44988,31890000.0
2009-05-14 07:50:00,4.44238,4.45291,4.44238,4.44298,31150000.0
2009-05-14 07:55:00,4.44662,4.45237,4.43876,4.45144,33780000.0
2009-05-14 08:00:00,4.45252,4.45482,4.4366,4.45439,43530000.0
2009-05-14 08:05:00,4.45071,4.45514,4.43898,4.45051,45780000.0
2009-05-14 08:10:00,4.44942,4.45504,4.43957,4.44485,48050000.0
2009-05-14 08:15:00,4.44923,4.45529,4.43665,4.45361,40170000.0
2009-05-14 08:20:00,4.44478,4.45466,4.43789,4.44803,30780000.0
2009-05-14 08:25:00,4.44684,4.45402,4.4389,4.45108,29290000.0
2009-05-14 08:30:00,4.45131,4.45492,4.44137,4.44973,34910000.0
2009-05-14 08:35:00,4.44565,4.45054,4.43364,4.44281,34920000.0
2009-05-14 08:40:00,4.4393,4.44922,4.43677,4.44779,34900000.0
2009-05-14 08:45:00,4.44065,4.44823,4.43204,4.43657,26670000.0
2009-05-14 08:50:00,4.44953,4.4598,4.43771,4.44981,32660000.0
2009-05-14 08:55:00,4.45398,4.46951,4.45182,4.46701,27780000.0
2009-05-14 09:00:00,4.47336,4.4756,4.45837,4.46911,32280000.0
2009-05-14 09:05:00,4.46821,4.47396,4.45788,4.46861,31150000.0
2009-05-14 09:10:00,4.4698,4.47639,4.46187,4.46187,28890000.0
2009-05-14 09:15:00,4.46431,4.48024,4.45782,4.4786,33410000.0
2009-05-14 09:20:00,4.47544,4.4799,4.46019,4.47036,39780000.0
2009-05-14 09:25:00,4.4721,4.49289,4.46454,4.48644,35290000.0
2009-05-14 09:30:00,4.48698,4.49339,4.47734,4.48717,30010000.0
2009-05-14 09:35:00,4.48044,4.48766,4.47,4.47701,33780000.0
2009-05-14 09:40:00,4.48416,4.49106,4.47077,4.47625,31550000.0
2009-05-14 09:45:00,4.47666,4.48102,4.45794,4.46216,33020000.0
2009-05-14 09:50:00,4.47116,4.47909,4.46237,4.47612,29270000.0
2009-05-14 09:55:00,4.46453,4.47804,4.46057,4.46057,29270000.0
2009-05-14 10:00:00,4.47014,4.47603,4.45866,4.47443,36790000.0
2009-05-14 10:05:00,4.47295,4.47584,4.46374,4.47107,30780000.0
2009-05-14 10:10:00,4.47327,4.47754,4.46047,4.4667,36030000.0
2009-05-14 10:15:00,4.47231,4.47272,4.45415,4.45798,33030000.0
2009-05-14 10:20:00,4.45946,4.46546,4.44976,4.46166,36770000.0
2009-05-14 10:25:00,4.45918,4.46515,4.45641,4.45938,38280000.0
2009-05-14 10:30:00,4.46418,4.47198,4.45218,4.46885,37140000.0
2009-05-14 10:35:00,4.46975,4.4783,4.46189,4.4783,31910000.0
2009-05-14 10:40:00,4.47308,4.48,4.46289,4.46643,42040000.0
2009-05-14 10:45:00,4.46388,4.4723,4.45639,4.46358,39400000.0
2009-05-14 10:50:00,4.46091,4.47412,4.46091,4.47374,38670000.0
2009-05-14 10:55:00,4.46246,4.47436,4.45878,4.47092,42420000.0
2009-05-14 11:00:00,4.46946,4.47447,4.45771,4.46693,37160000.0
2009-05-14 11:05:00,4.45901,4.47152,4.45482,4.4638,43920000.0
2009-05-14 11:10:00,4.46971,4.4754,4.45778,4.46357,41280000.0
2009-05-14 11:15:00,4.47531,4.47999,4.46362,4.47858,47300000.0
2009-05-14 11:20:00,4.47038,4.48026,4.46533,4.47422,39420000.0
2009-05-14 11:25:00,4.47514,4.48294,4.47001,4.47925,39410000.0
2009-05-14 11:30:00,4.47829,4.49057,4.47348,4.48153,34520000.0
2009-05-14 11:35:00,4.48053,4.48686,4.4746,4.48602,29650000.0
2009-05-14 11:40:00,4.48491,4.50025,4.48042,4.49748,38260000.0
2009-05-14 11:45:00,4.50106,4.50688,4.49133,4.50369,33400000.0
2009-05-14 11:50:00,4.5024,4.50583,4.48822,4.49181,34900000.0
2009-05-14 11:55:00,4.49644,4.49743,4.47878,4.48951,31530000.0
2009-05-14 12:00:00,4.48916,4.49247,4.47175,4.48464,36790000.0
2009-05-14 12:05:00,4.48391,4.48482,4.46848,4.4734,31550000.0
2009-05-14 12:10:00,4.48091,4.48373,4.4703,4.48002,35640000.0
2009-05-14 12:15:00,4.4828,4.48848,4.47278,4.48509,37160000.0
2009-05-14 12:20:00,4.4862,4.49627,4.47903,4.49297,37900000.0
2009-05-14 12:25:00,4.48847,4.5006,4.48827,4.49269,33780000.0
2009-05-14 12:30:00,4.49687,4.49734,4.48438,4.49082,34900000.0
2009-05-14 12:35:00,4.49832,4.49832,4.48007,4.48416,34540000.0
2009-05-14 12:40:00,4.47626,4.49178,4.47444,4.4904,36390000.0
2009-05-14 12:45:00,4.48982,4.49025,4.4769,4.48313,33040000.0
2009-05-14 12:50:00,4.49161,4.49272,4.47518,4.48195,31900000.0
2009-05-14 12:55:00,4.48166,4.48708,4.47117,4.48435,34540000.0
2009-05-14 13:00:00,4.48455,4.48875,4.47284,4.48471,43550000.0
2009-05-14 13:05:00,4.48103,4.48723,4.46794,4.47436,37140000.0
2009-05-14 13:10:00,4.48165,4.48466,4.47219,4.47754,33390000.0
2009-05-14 13:15:00,4.48494,4.48494,4.46858,4.46858,29280000.0
2009-05-14 13:20:00,4.47309,4.48406,4.46574,4.48144,33410000.0
2009-05-14 13:25:00,4.48283,4.48329,4.47145,4.48178,41650000.0
2009-05-14 13:30:00,4.48149,4.48885,4.47017,4.48068,40900000.0
2009-05-14 13:35:00,4.48476,4.49567,4.4776,4.48587,35280000.0
2009-05-14 13:40:00,4.49045,4.49663,4.47825,4.48906,32630000.0
2009-05-14 13:45:00,4.49075,4.49864,4.48146,4.48933,34910000.0
2009-05-14 13:50:00,4.48615,4.49493,4.47788,4.48477,34920000.0
2009-05-14 13:55:00,4.47771,4.48726,4.46548,4.47622,29660000.0
2009-05-14 14:00:00,4.47967,4.47967,4.46249,4.47452,45410000.0
2009-05-14 14:05:00,4.47505,4.48277,4.46355,4.47648,35670000.0
2009-05-14 14:10:00,4.47808,4.48606,4.47262,4.48384,39780000.0
2009-05-14 14:15:00,4.48087,4.48696,4.47651,4.48171,34140000.0
2009-05-14 14:20:00,4.48606,4.48986,4.47337,4.48745,42420000.0
2009-05-14 14:25:00,4.48603,4.48926,4.47369,4.48317,46140000.0
2009-05-14 14:30:00,4.48391,4.48976,4.47497,4.4828,32640000.0
2009-05-14 14:35:00,4.48628,4.48976,4.47206,4.48665,30040000.0
2009-05-14 14:40:00,4.47658,4.48973,4.47279,4.48357,31520000.0
2009-05-14 14:45:00,4.47741,4.48226,4.46775,4.47525,39030000.0
2009-05-14 14:50:00,4.47764,4.48605,4.47222,4.47981,40160000.0
2009-05-14 14:55:00,4.48163,4.48455,4.468,4.47372,39030000.0
2009-05-14 15:00:00,4.48166,4.48597,4.4728,4.47975,39040000.0
2009-05-14 15:05:00,4.47986,4.48379,4.46939,4.47603,34920000.0
2009-05-14 15:10:00,4.48215,4.48291,4.46632,4.47052,35290000.0
2009-05-14 15:15:00,4.47151,4.47842,4.45812,4.46723,37900000.0
2009-05-14 15:20:00,4.4685,4.47066,4.45385,4.46642,33780000.0
2009-05-14 15:25:00,4.45866,4.47465,4.45866,4.47288,47640000.0
2009-05-14 15:30:00,4.46835,4.47511,4.45539,4.4656,39410000.0
2009-05-14 15:35:00,4.46166,4.46571,4.45045,4.45615,33780000.0
2009-05-14 15:40:00,4.45013,4.46504,4.44735,4.4584,33030000.0
2009-05-14 15:45:00,4.45471,4.46546,4.45029,4.45029,39040000.0
2009-05-14 15:50:00,4.46224,4.47082,4.45386,4.47077,33390000.0
2009-05-14 15:55:00,4.46768,4.47311,4.45939,4.46907,30020000.0
2009-05-14 16:00:00,4.46764,4.47269,4.45494,4.46616,39770000.0
2009-05-14 16:05:00,4.45469,4.46695,4.45228,4.46414,34550000.0
2009-05-14 16:10:00,4.46553,4.46878,4.45408,4.46446,41270000.0
2009-05-14 16:15:00,4.46478,4.46715,4.45296,4.46319,33770000.0
2009-05-14 16:20:00,4.45511,4.46679,4.45161,4.45485,44290000.0
2009-05-14 16:25:00,4.46001,4.46806,4.45507,4.45682,34540000.0
2009-05-14 16:30:00,4.45995,4.46703,4.45476,4.4656,30030000.0
2009-05-14 16:35:00,4.4637,4.46595,4.45102,4.45912,42780000.0
2009-05-14 16:40:00,4.46145,4.46443,4.45359,4.45708,32650000.0
2009-05-14 16:45:00,4.46614,4.46665,4.45352,4.46458,31150000.0
2009-05-14 16:50:00,4.46075,4.469,4.45288,4.45288,34900000.0
2009-05-14 16:55:00,4.46833,4.47044,4.45241,4.46027,37910000.0
2009-05-14 17:00:00,4.46494,4.4703,4.45396,4.46887,33030000.0
2009-05-14 17:05:00,4.46527,4.47444,4.45798,4.4591,31900000.0
2009-05-14 17:10:00,4.46485,4.46948,4.45311,4.46152,35660000.0
2009-05-14 17:15:00,4.46363,4.46951,4.45768,4.46498,34160000.0
2009-05-14 17:20:00,4.46706,4.47078,4.45624,4.46359,39030000.0
2009-05-14 17:25:00,4.46585,4.47505,4.45722,4.46203,44660000.0
2009-05-14 17:30:00,4.46985,4.4741,4.4535,4.46525,35290000.0
2009-05-14 17:35:00,4.46449,4.47038,4.45771,4.46712,34520000.0
2009-05-14 17:40:00,4.46264,4.47032,4.45817,4.46405,37150000.0
2009-05-14 17:45:00,4.46359,4.47093,4.45256,4.46664,39420000.0
2009-05-14 17:50:00,4.46953,4.47128,4.46113,4.47128,35650000.0
2009-05-14 17:55:00,4.46845,4.47094,4.45354,4.46057,46150000.0
2009-05-14 18:00:00,4.46533,4.46994,4.45548,4.45605,35260000.0
2009-05-14 18:05:00,4.46872,4.46872,4.45789,4.46167,42780000.0
2009-05-14 18:10:00,4.46644,4.47311,4.45521,4.46706,30760000.0
2009-05-14 18:15:00,4.46855,4.47181,4.45804,4.47088,36400000.0
2009-05-14 18:20:00,4.47129,4.47129,4.45764,4.45996,31130000.0
2009-05-14 18:25:00,4.46937,4.47146,4.4579,4.46501,33410000.0
2009-05-14 18:30:00,4.47086,4.47086,4.45852,4.46453,33790000.0
2009-05-14 18:35:00,4.46683,4.47033,4.45802,4.47033,36780000.0
2009-05-14 18:40:00,4.46944,4.47275,4.45755,4.46944,51030000.0
2009-05-14 18:45:00,4.46873,4.47068,4.45641,4.46076,28510000.0
2009-05-14 18:50:00,4.46788,4.47149,4.45886,4.46945,40520000.0
2009-05-14 18:55:00,4.46885,4.46922,4.45421,4.46489,36010000.0
2009-05-14 19:00:00,4.46878,4.4711,4.45696,4.46658,30020000.0
2009-05-14 19:05:00,4.47044,4.4711,4.45771,4.4612,40520000.0
2009-05-14 19:10:00,4.46638,4.47028,4.45708,4.47026,35270000.0
2009-05-14 19:15:00,4.4665,4.47039,4.45727,4.46381,34890000.0
2009-05-14 19:20:00,4.47204,4.47465,4.46245,4.46924,35280000.0
2009-05-14 19:25:00,4.46747,4.47552,4.46314,4.47016,38290000.0
2009-05-14 19:30:00,4.46765,4.47617,4.45935,4.47536,43920000.0
2009-05-14 19:35:00,4.47621,4.47639,4.46275,4.47024,30770000.0
2009-05-14 19:40:00,4.47499,4.4778,4.4656,4.47325,32660000.0
2009-05-14 19:45:00,4.47037,4.4761,4.46329,4.46716,31900000.0
2009-05-14 19:50:00,4.47412,4.47539,4.46536,4.46867,32640000.0
2009-05-14 19:55:00,4.47419,4.47533,4.46567,4.47209,35270000.0
2009-05-14 20:00:00,4.47179,4.47646,4.4619,4.46895,32670000.0
2009-05-14 20:05:00,4.47264,4.47596,4.4639,4.47207,29270000.0
2009-05-14 20:10:00,4.47249,4.47408,4.45863,4.47218,34530000.0
2009-05-14 20:15:00,4.46397,4.47259,4.45922,4.46753,35640000.0
2009-05-14 20:20:00,4.47165,4.4722,4.45902,4.47134,39400000.0
2009-05-14 20:25:00,4.46875,4.47077,4.45756,4.466,37930000.0
2009-05-14 20:30:00,4.47147,4.47147,4.45827,4.46882,32640000.0
2009-05-14 20:35:00,4.46832,4.47211,4.46215,4.4676,28900000.0
2009-05-14 20:40:00,4.46729,4.47195,4.45923,4.46703,33760000.0
2009-05-14 20:45:00,4.46721,4.47389,4.4548,4.46801,34920000.0
2009-05-14 20:50:00,4.46741,4.47352,4.46023,4.4683,29660000.0
2009-05-14 20:55:00,4.46421,4.46906,4.45685,4.46568,33780000.0
2009-05-14 21:00:00,4.46814,4.47272,4.4575,4.46478,30400000.0
2009-05-14 21:05:00,4.46929,4.47214,4.45984,4.46702,33400000.0
2009-05-14 21:10:00,4.46858,4.47001,4.45754,4.46535,37160000.0
2009-05-14 21:15:00,4.45737,4.4679,4.45455,4.46584,27410000.0
2009-05-14 21:20:00,4.46797,4.46934,4.45744,4.46755,28890000.0
2009-05-14 21:25:00,4.46426,4.46913,4.45624,4.46906,32660000.0
2009-05-14 21:30:00,4.46339,4.47095,4.45388,4.46636,33030000.0
2009-05-14 21:35:00,4.4687,4.47244,4.457,4.47051,29650000.0
2009-05-14 21:40:00,4.47006,4.47228,4.45661,4.46988,33410000.0
2009-05-14 21:45:00,4.4711,4.47147,4.46057,4.46926,27390000.0
2009-05-14 21:50:00,4.46213,4.47085,4.46044,4.46268,25160000.0
2009-05-14 21:55:00,4.46602,4.47265,4.46075,4.47108,36400000.0
2009-05-14 22:00:00,4.46628,4.47142,4.46064,4.47078,42040000.0
2009-05-14 22:05:00,4.46791,4.47224,4.45811,4.46725,40140000.0
2009-05-14 22:10:00,4.46609,4.47141,4.45693,4.47138,30780000.0
2009-05-14 22:15:00,4.47049,4.47185,4.46018,4.4671,31910000.0
2009-05-14 22:20:00,4.46703,4.4719,4.45881,4.46891,26640000.0
2009-05-14 22:25:00,4.46309,4.47003,4.45648,4.46813,36390000.0
2009-05-14 22:30:00,4.46595,4.47093,4.45776,4.46453,31550000.0
2009-05-14 22:35:00,4.4681,4.47107,4.45998,4.46739,34150000.0
2009-05-14 22:40:00,4.46885,4.47205,4.45407,4.46973,40150000.0
2009-05-14 22:45:00,4.47169,4.47199,4.45678,4.47172,30800000.0
2009-05-14 22:50:00,4.46752,4.47378,4.46069,4.46405,33400000.0
2009-05-14 22:55:00,4.4681,4.47133,4.45814,4.46699,38280000.0
2009-05-14 23:00:00,4.46527,4.47414,4.45724,4.46185,34920000.0
2009-05-14 23:05:00,4.47088,4.47565,4.46026,4.4684,43900000.0
2009-05-14 23:10:00,4.47082,4.47188,4.4591,4.47138,30020000.0
2009-05-14 23:15:00,4.46544,4.47486,4.46118,4.47147,32660000.0
2009-05-14 23:20:00,4.46993,4.4715,4.45689,4.46767,28540000.0
2009-05-14 23:25:00,4.46303,4.47131,4.45842,4.46207,33020000.0
2009-05-14 23:30:00,4.46417,4.47241,4.4569,4.4709,42020000.0
2009-05-14 23:35:00,4.46676,4.4713,4.45563,4.46924,29250000.0
2009-05-14 23:40:00,4.46497,4.47029,4.45593,4.4659,39400000.0
2009-05-14 23:45:00,4.4689,4.46974,4.45711,4.46452,26660000.0
2009-05-14 23:50:00,4.4679,4.46922,4.4569,4.46577,24410000.0
2009-05-14 23:55:00,4.46799,4.47101,4.45919,4.45926,28160000.0
2009-05-15 00:00:00,4.47194,4.47719,4.46432,4.4664,23260000.0
2009-05-15 00:05:00,4.46872,4.47165,4.45944,4.46796,39760000.0
2009-05-15 00:10:00,4.46743,4.4712,4.45815,4.46995,32650000.0
2009-05-15 00:15:00,4.47199,4.47264,4.45894,4.4672,33750000.0
2009-05-15 00:20:00,4.46746,4.47211,4.45945,4.4714,33020000.0
2009-05-15 00:25:00,4.46361,4.47209,4.45769,4.47197,40130000.0
2009-05-15 00:30:00,4.46263,4.47217,4.45711,4.47217,30760000.0
2009-05-15 00:35:00,4.46724,4.47227,4.46042,4.47192,34520000.0
2009-05-15 00:40:00,4.46983,4.47289,4.45771,4.46284,32640000.0
2009-05-15 00:45:00,4.46945,4.47241,4.46011,4.46922,32650000.0
2009-05-15 00:50:00,4.46722,4.47186,4.45661,4.4675,31520000.0
2009-05-15 00:55:00,4.47203,4.47203,4.45543,4.47031,33010000.0
2009-05-15 01:00:00,4.47247,4.47247,4.45823,4.46916,29650000.0
2009-05-15 01:05:00,4.46536,4.47162,4.46192,4.4694,31900000.0
2009-05-15 01:10:00,4.46838,4.47242,4.45922,4.47137,29640000.0
2009-05-15 01:15:00,4.46667,4.47239,4.45741,4.46574,24770000.0
2009-05-15 01:20:00,4.45965,4.47281,4.45786,4.46667,35630000.0
2009-05-15 01:25:00,4.46607,4.47282,4.45944,4.47048,40910000.0
2009-05-15 01:30:00,4.46904,4.47274,4.45888,4.46785,29270000.0
2009-05-15 01:35:00,4.46535,4.47244,4.46153,4.46295,34500000.0
2009-05-15 01:40:00,4.46893,4.47146,4.45895,4.47146,35260000.0
2009-05-15 01:45:00,4.47153,4.47302,4.45904,4.46536,27390000.0
2009-05-15 01:50:00,4.47155,4.47324,4.46185,4.46641,33390000.0
2009-05-15 01:55:00,4.47193,4.47268,4.46162,4.46463,27390000.0
2009-05-15 02:00:00,4.46952,4.47215,4.45822,4.47123,25900000.0
2009-05-15 02:05:00,4.46692,4.4737,4.45991,4.46362,30040000.0
2009-05-15 02:10:00,4.46649,4.47206,4.46131,4.46154,32660000.0
2009-05-15 02:15:00,4.46801,4.47231,4.45855,4.46341,45390000.0
2009-05-15 02:20:00,4.46623,4.47211,4.46038,4.46882,34890000.0
2009-05-15 02:25:00,4.46375,4.47189,4.45811,4.47038,28150000.0
2009-05-15 02:30:00,4.47079,4.47126,4.46263,4.4657,30400000.0
2009-05-15 02:35:00,4.4581,4.47095,4.4581,4.46515,30390000.0
2009-05-15 02:40:00,4.46937,4.47069,4.45909,4.46849,25170000.0
2009-05-15 02:45:00,4.47189,4.47291,4.46115,4.46911,30770000.0
2009-05-15 02:50:00,4.46869,4.47086,4.45587,4.47086,31530000.0
2009-05-15 02:55:00,4.47037,4.47108,4.46173,4.46698,29650000.0
2009-05-15 03:00:00,4.47315,4.47321,4.45676,4.47056,48790000.0
2009-05-15 03:05:00,4.46695,4.47328,4.45789,4.47089,28900000.0
2009-05-15 03:10:00,4.46996,4.47247,4.4586,4.47099,31910000.0
2009-05-15 03:15:00,4.46446,4.47216,4.46053,4.46682,30780000.0
2009-05-15 03:20:00,4.46955,4.47328,4.46212,4.46667,32640000.0
2009-05-15 03:25:00,4.47063,4.47113,4.45896,4.47075,29260000.0
2009-05-15 03:30:00,4.4715,4.47349,4.45803,4.46332,30770000.0
2009-05-15 03:35:00,4.4707,4.472,4.45853,4.46888,27780000.0
2009-05-15 03:40:00,4.46826,4.47214,4.46347,4.46347,33020000.0
2009-05-15 03:45:00,4.47275,4.47355,4.46105,4.46963,30400000.0
2009-05-15 03:50:00,4.46932,4.47306,4.45879,4.47066,27780000.0
2009-05-15 03:55:00,4.47064,4.47265,4.45836,4.46651,37530000.0
2009-05-15 04:00:00,4.47287,4.47287,4.45884,4.47056,30040000.0
2009-05-15 04:05:00,4.46821,4.47259,4.46064,4.4724,28530000.0
2009-05-15 04:10:00,4.45644,4.47345,4.45644,4.47049,29290000.0
2009-05-15 04:15:00,4.46971,4.47192,4.45823,4.46933,32290000.0
2009-05-15 04:20:00,4.4718,4.4718,4.45863,4.46694,31910000.0
2009-05-15 04:25:00,4.47078,4.47267,4.46114,4.46715,28880000.0
2009-05-15 04:30:00,4.47288,4.47308,4.45848,4.46738,30020000.0
2009-05-15 04:35:00,4.46814,4.47254,4.45978,4.46472,27410000.0
2009-05-15 04:40:00,4.46613,4.47266,4.46193,4.46708,30780000.0
2009-05-15 04:45:00,4.4724,4.47265,4.46007,4.46982,28900000.0
2009-05-15 04:50:00,4.46894,4.47254,4.45804,4.47163,31520000.0
2009-05-15 04:55:00,4.47175,4.47175,4.4626,4.47058,34890000.0
2009-05-15 05:00:00,4.47329,4.47329,4.45699,4.46883,33390000.0
2009-05-15 05:05:00,4.47058,4.4721,4.45796,4.47188,30410000.0
2009-05-15 05:10:00,4.47019,4.47066,4.45875,4.46533,28150000.0
2009-05-15 05:15:00,4.46725,4.47487,4.45804,4.46978,43540000.0
2009-05-15 05:20:00,4.46173,4.47207,4.45892,4.46874,33010000.0
2009-05-15 05:25:00,4.46415,4.47208,4.45554,4.47171,32280000.0
2009-05-15 05:30:00,4.47301,4.47301,4.46228,4.46995,38630000.0
2009-05-15 05:35:00,4.46888,4.47122,4.45864,4.46888,28140000.0
2009-05-15 05:40:00,4.46372,4.47255,4.45843,4.46837,32260000.0
2009-05-15 05:45:00,4.47113,4.47208,4.46098,4.46461,35270000.0
2009-05-15 05:50:00,4.46682,4.46801,4.44903,4.46284,33040000.0
2009-05-15 05:55:00,4.45756,4.46566,4.44681,4.46116,32640000.0
2009-05-15 06:00:00,4.46077,4.46346,4.44901,4.46063,37160000.0
2009-05-15 06:05:00,4.46382,4.46432,4.44975,4.45742,34510000.0
2009-05-15 06:10:00,4.45876,4.46439,4.45283,4.45283,25530000.0
2009-05-15 06:15:00,4.46107,4.46553,4.45367,4.45522,36780000.0
2009-05-15 06:20:00,4.45538,4.46339,4.45079,4.46103,34150000.0
2009-05-15 06:25:00,4.46219,4.46455,4.44892,4.45538,28520000.0
2009-05-15 06:30:00,4.46101,4.46364,4.4489,4.46332,35650000.0
2009-05-15 06:35:00,4.46274,4.4648,4.44859,4.45734,30770000.0
2009-05-15 06:40:00,4.45328,4.46474,4.44784,4.45922,28910000.0
2009-05-15 06:45:00,4.4597,4.46429,4.44759,4.46234,31160000.0
2009-05-15 06:50:00,4.46192,4.46512,4.45128,4.46203,33400000.0
2009-05-15 06:55:00,4.45531,4.46572,4.4471,4.46036,32330000.0
2009-05-15 07:00:00,4.4527,4.46155,4.44838,4.45002,37530000.0
2009-05-15 07:05:00,4.45034,4.46153,4.44961,4.45533,31890000.0
2009-05-15 07:10:00,4.46019,4.46198,4.45067,4.45896,35650000.0
2009-05-15 07:15:00,4.45423,4.46072,4.44644,4.45891,34170000.0
2009-05-15 07:20:00,4.45331,4.46029,4.44946,4.45654,31160000.0
2009-05-15 07:25:00,4.45825,4.46103,4.44679,4.44796,30390000.0
2009-05-15 07:30:00,4.45597,4.4637,4.44701,4.45984,28910000.0
2009-05-15 07:35:00,4.45792,4.46154,4.45046,4.46019,27760000.0
2009-05-15 07:40:00,4.45876,4.46205,4.44755,4.45552,31140000.0
2009-05-15 07:45:00,4.45482,4.4627,4.45063,4.45534,31150000.0
2009-05-15 07:50:00,4.45419,4.46356,4.44745,4.45771,31890000.0
2009-05-15 07:55:00,4.45692,4.45849,4.43868,4.4524,35640000.0
2009-05-15 08:00:00,4.45206,4.45686,4.44158,4.45094,42790000.0
2009-05-15 08:05:00,4.45245,4.45612,4.44043,4.45229,44300000.0
2009-05-15 08:10:00,4.45071,4.46417,4.43972,4.45127,48050000.0
2009-05-15 08:15:00,4.45617,4.46093,4.44591,4.45975,39800000.0
2009-05-15 08:20:00,4.45248,4.46275,4.4485,4.45644,30780000.0
2009-05-15 08:25:00,4.45833,4.46428,4.44607,4.45847,29660000.0
2009-05-15 08:30:00,4.45719,4.45886,4.44479,4.45694,34930000.0
2009-05-15 08:35:00,4.45551,4.45969,4.44137,4.44769,35270000.0
2009-05-15 08:40:00,4.44638,4.45512,4.44361,4.45499,34530000.0
2009-05-15 08:45:00,4.44648,4.45928,4.44184,4.44683,28890000.0
2009-05-15 08:50:00,4.45307,4.45881,4.44461,4.44818,33030000.0
2009-05-15 08:55:00,4.44988,4.46402,4.44985,4.46028,28890000.0
2009-05-15 09:00:00,4.46428,4.46709,4.45523,4.46074,32280000.0
2009-05-15 09:05:00,4.46254,4.47218,4.45578,4.46619,31520000.0
2009-05-15 09:10:00,4.47085,4.47138,4.45669,4.46122,28890000.0
2009-05-15 09:15:00,4.4587,4.4762,4.45617,4.47038,33040000.0
2009-05-15 09:20:00,4.47473,4.47744,4.45896,4.46739,39030000.0
2009-05-15 09:25:00,4.46528,4.47245,4.45542,4.46566,37510000.0
2009-05-15 09:30:00,4.46428,4.47065,4.45585,4.46588,30020000.0
2009-05-15 09:35:00,4.46294,4.46882,4.45397,4.46173,34150000.0
2009-05-15 09:40:00,4.46692,4.46922,4.45403,4.46853,34140000.0
2009-05-15 09:45:00,4.46279,4.46871,4.45598,4.46035,30790000.0
2009-05-15 09:50:00,4.46591,4.46843,4.45446,4.46726,28530000.0
2009-05-15 09:55:00,4.46162,4.47142,4.45629,4.46182,30010000.0
2009-05-15 10:00:00,4.47215,4.47215,4.45773,4.47022,36790000.0
2009-05-15 10:05:00,4.46982,4.47274,4.46158,4.47129,30030000.0
2009-05-15 10:10:00,4.46637,4.47024,4.45938,4.46602,37510000.0
2009-05-15 10:15:00,4.47042,4.47157,4.4608,4.46671,31920000.0
2009-05-15 10:20:00,4.46498,4.47058,4.45604,4.46558,36780000.0
2009-05-15 10:25:00,4.46344,4.47052,4.46123,4.46123,37910000.0
2009-05-15 10:30:00,4.4681,4.47,4.45614,4.46515,36030000.0
2009-05-15 10:35:00,4.46415,4.46925,4.45707,4.46585,32270000.0
2009-05-15 10:40:00,4.45959,4.47003,4.45531,4.46092,40920000.0
2009-05-15 10:45:00,4.4582,4.46976,4.4582,4.46976,39770000.0
2009-05-15 10:50:00,4.46348,4.47239,4.46082,4.47127,41270000.0
2009-05-15 10:55:00,4.46145,4.47052,4.4582,4.46992,43910000.0
2009-05-15 11:00:00,4.46329,4.47344,4.45323,4.47167,38650000.0
2009-05-15 11:05:00,4.46538,4.47714,4.46089,4.47183,42810000.0
2009-05-15 11:10:00,4.4729,4.47642,4.46037,4.46643,42400000.0
2009-05-15 11:15:00,4.47822,4.47943,4.46459,4.47785,47670000.0
2009-05-15 11:20:00,4.46898,4.47938,4.46564,4.47548,41270000.0
2009-05-15 11:25:00,4.47539,4.48505,4.46888,4.47645,39410000.0
2009-05-15 11:30:00,4.47607,4.48301,4.46711,4.47721,36380000.0
2009-05-15 11:35:00,4.47928,4.48265,4.46907,4.48228,30020000.0
2009-05-15 11:40:00,4.48256,4.48373,4.47159,4.47887,36410000.0
2009-05-15 11:45:00,4.48086,4.48426,4.47096,4.47994,32660000.0
2009-05-15 11:50:00,4.47843,4.48282,4.47003,4.47316,34530000.0
2009-05-15 11:55:00,4.4803,4.48286,4.4708,4.47561,32270000.0
2009-05-15 12:00:00,4.48041,4.48223,4.47064,4.47986,36420000.0
2009-05-15 12:05:00,4.47871,4.48221,4.4705,4.47731,33780000.0
2009-05-15 12:10:00,4.48167,4.48716,4.47042,4.48415,34160000.0
2009-05-15 12:15:00,4.48177,4.49027,4.46965,4.48851,37520000.0
2009-05-15 12:20:00,4.48771,4.49516,4.47735,4.48863,37530000.0
2009-05-15 12:25:00,4.48715,4.49548,4.48172,4.49361,33780000.0
2009-05-15 12:30:00,4.49359,4.49359,4.47853,4.48469,33410000.0
2009-05-15 12:35:00,4.48868,4.48968,4.4677,4.47874,34160000.0
2009-05-15 12:40:00,4.48154,4.48532,4.47131,4.48339,34920000.0
2009-05-15 12:45:00,4.48136,4.4842,4.47191,4.47929,33040000.0
2009-05-15 12:50:00,4.48407,4.48554,4.47452,4.48013,31900000.0
2009-05-15 12:55:00,4.47987,4.49041,4.47497,4.49034,36020000.0
2009-05-15 13:00:00,4.49049,4.49785,4.47983,4.49616,42800000.0
2009-05-15 13:05:00,4.49356,4.4971,4.47846,4.48345,37900000.0
2009-05-15 13:10:00,4.48961,4.49389,4.47968,4.49053,34140000.0
2009-05-15 13:15:00,4.49125,4.49232,4.48065,4.48685,28540000.0
2009-05-15 13:20:00,4.48541,4.49302,4.47685,4.48517,35260000.0
2009-05-15 13:25:00,4.48688,4.4879,4.47444,4.48721,40540000.0
2009-05-15 13:30:00,4.48672,4.48957,4.47239,4.47773,40890000.0
2009-05-15 13:35:00,4.48201,4.48526,4.47085,4.48205,34910000.0
2009-05-15 13:40:00,4.48186,4.48495,4.47163,4.47919,31520000.0
2009-05-15 13:45:00,4.48053,4.48319,4.46905,4.47634,34530000.0
2009-05-15 13:50:00,4.47536,4.48062,4.46874,4.47757,36400000.0
2009-05-15 13:55:00,4.47738,4.48311,4.46796,4.47705,30770000.0
2009-05-15 14:00:00,4.47977,4.48639,4.46889,4.47769,46890000.0
2009-05-15 14:05:00,4.47691,4.47931,4.46736,4.4762,37520000.0
2009-05-15 14:10:00,4.47404,4.47888,4.464,4.47439,39020000.0
2009-05-15 14:15:00,4.4654,4.47618,4.45438,4.46906,33400000.0
2009-05-15 14:20:00,4.46895,4.47029,4.45401,4.46849,43530000.0
2009-05-15 14:25:00,4.46174,4.47217,4.45835,4.46388,45400000.0
2009-05-15 14:30:00,4.47082,4.47186,4.45866,4.46394,33390000.0
2009-05-15 14:35:00,4.46715,4.46988,4.45514,4.46988,31150000.0
2009-05-15 14:40:00,4.45542,4.47016,4.44749,4.456,30030000.0
2009-05-15 14:45:00,4.45541,4.46328,4.44154,4.45164,39030000.0
2009-05-15 14:50:00,4.45608,4.46015,4.44253,4.45849,40530000.0
2009-05-15 14:55:00,4.45775,4.46022,4.44279,4.45098,38290000.0
2009-05-15 15:00:00,4.45598,4.45893,4.44543,4.45347,40150000.0
2009-05-15 15:05:00,4.45287,4.46267,4.4416,4.45729,35650000.0
2009-05-15 15:10:00,4.45568,4.46024,4.44706,4.45145,36400000.0
2009-05-15 15:15:00,4.46084,4.46227,4.45166,4.46112,36780000.0
2009-05-15 15:20:00,4.45871,4.46232,4.44516,4.4576,34900000.0
2009-05-15 15:25:00,4.44737,4.45889,4.44737,4.4508,47660000.0
2009-05-15 15:30:00,4.45327,4.46276,4.44613,4.46073,39040000.0
2009-05-15 15:35:00,4.46044,4.46044,4.43746,4.45106,34140000.0
2009-05-15 15:40:00,4.44641,4.46045,4.44317,4.45116,34140000.0
2009-05-15 15:45:00,4.4531,4.46361,4.44645,4.44645,37180000.0
2009-05-15 15:50:00,4.45765,4.46383,4.45066,4.46374,32650000.0
2009-05-15 15:55:00,4.45574,4.46115,4.45046,4.45796,31510000.0
2009-05-15 16:00:00,4.45869,4.45882,4.44434,4.45882,37910000.0
2009-05-15 16:05:00,4.4517,4.46497,4.45127,4.45942,36790000.0
2009-05-15 16:10:00,4.46171,4.46548,4.44924,4.46467,39800000.0
2009-05-15 16:15:00,4.46065,4.46695,4.45035,4.45774,33400000.0
2009-05-15 16:20:00,4.45687,4.46414,4.44906,4.45402,45030000.0
2009-05-15 16:25:00,4.46053,4.46329,4.44913,4.45305,34540000.0
2009-05-15 16:30:00,4.45411,4.45998,4.44785,4.4579,30770000.0
2009-05-15 16:35:00,4.45588,4.46047,4.441,4.46044,42040000.0
2009-05-15 16:40:00,4.46178,4.46178,4.44421,4.44421,33410000.0
2009-05-15 16:45:00,4.45553,4.45553,4.44241,4.44995,31890000.0
2009-05-15 16:50:00,4.44751,4.45301,4.43692,4.43994,36020000.0
2009-05-15 16:55:00,4.45063,4.45463,4.43843,4.445,37920000.0
2009-05-15 17:00:00,4.45071,4.45513,4.44039,4.45274,32660000.0
2009-05-15 17:05:00,4.45094,4.45403,4.44108,4.44433,33390000.0
2009-05-15 17:10:00,4.44864,4.45524,4.44133,4.44863,34550000.0
2009-05-15 17:15:00,4.45438,4.45637,4.43896,4.45054,34170000.0
2009-05-15 17:20:00,4.45379,4.45555,4.44106,4.45081,39400000.0
2009-05-15 17:25:00,4.45398,4.45981,4.44164,4.44978,43550000.0
2009-05-15 17:30:00,4.45458,4.46218,4.44069,4.45168,34530000.0
2009-05-15 17:35:00,4.4594,4.46136,4.44721,4.45726,33410000.0
2009-05-15 17:40:00,4.45181,4.46452,4.44939,4.45371,34560000.0
2009-05-15 17:45:00,4.45966,4.46272,4.44543,4.456,39790000.0
2009-05-15 17:50:00,4.46226,4.46267,4.44834,4.46072,34170000.0
2009-05-15 17:55:00,4.46004,4.47248,4.448,4.46629,46520000.0
2009-05-15 18:00:00,4.4681,4.47735,4.45286,4.46178,35640000.0
2009-05-15 18:05:00,4.47276,4.47276,4.45384,4.46405,41660000.0
2009-05-15 18:10:00,4.46817,4.47083,4.45769,4.46854,28540000.0
2009-05-15 18:15:00,4.46159,4.46759,4.45353,4.4673,36770000.0
2009-05-15 18:20:00,4.46176,4.46914,4.4535,4.46406,33760000.0
2009-05-15 18:25:00,4.46257,4.46915,4.45351,4.46178,33030000.0
2009-05-15 18:30:00,4.46757,4.46757,4.45365,4.46278,34170000.0
2009-05-15 18:35:00,4.46638,4.46819,4.45021,4.46788,37140000.0
2009-05-15 18:40:00,4.46381,4.46802,4.45267,4.46542,49150000.0
2009-05-15 18:45:00,4.4674,4.46778,4.45313,4.46411,28170000.0
2009-05-15 18:50:00,4.46397,4.46732,4.45303,4.46732,40150000.0
2009-05-15 18:55:00,4.46823,4.46823,4.4534,4.4613,34520000.0
2009-05-15 19:00:00,4.46745,4.46831,4.45538,4.46607,31150000.0
2009-05-15 19:05:00,4.46573,4.46597,4.44961,4.46022,40160000.0
2009-05-15 19:10:00,4.4631,4.47209,4.45732,4.46751,34150000.0
2009-05-15 19:15:00,4.46754,4.46913,4.45232,4.46108,33040000.0
2009-05-15 19:20:00,4.46602,4.46602,4.45259,4.4632,36020000.0
2009-05-15 19:25:00,4.45911,4.46592,4.44867,4.45871,38660000.0
2009-05-15 19:30:00,4.45929,4.46428,4.44736,4.46155,45780000.0
2009-05-15 19:35:00,4.46187,4.46284,4.44828,4.45058,30400000.0
2009-05-15 19:40:00,4.45953,4.46725,4.45255,4.45849,34880000.0
2009-05-15 19:45:00,4.46313,4.46726,4.45213,4.45483,37900000.0
2009-05-15 19:50:00,4.46155,4.46873,4.45394,4.46441,33770000.0
2009-05-15 19:55:00,4.45959,4.47028,4.45382,4.46559,37520000.0
2009-05-15 20:00:00,4.46347,4.46859,4.4527,4.4627,34520000.0
2009-05-15 20:05:00,4.468,4.46948,4.4532,4.46786,27780000.0
2009-05-15 20:10:00,4.46728,4.46958,4.45494,4.46912,26650000.0
2009-05-15 20:15:00,4.4616,4.47235,4.46081,4.46985,34140000.0
2009-05-15 20:20:00,4.4705,4.47163,4.45284,4.46661,40140000.0
2009-05-15 20:25:00,4.46692,4.46727,4.44825,4.46144,38280000.0
2009-05-15 20:30:00,4.46347,4.46705,4.45334,4.4602,32630000.0
2009-05-15 20:35:00,4.46248,4.47301,4.45752,4.46977,28920000.0
2009-05-15 20:40:00,4.47193,4.47671,4.46187,4.4713,29270000.0
2009-05-15 20:45:00,4.46994,4.47673,4.46117,4.47545,36410000.0
2009-05-15 20:50:00,4.47051,4.48011,4.4686,4.47695,31890000.0
2009-05-15 20:55:00,4.47601,4.47977,4.45947,4.46921,36760000.0
2009-05-15 21:00:00,4.47115,4.48045,4.46484,4.4782,30400000.0
2009-05-15 21:05:00,4.47885,4.4802,4.46649,4.47366,31530000.0
2009-05-15 21:10:00,4.48044,4.48196,4.47049,4.47472,36030000.0
2009-05-15 21:15:00,4.47156,4.48067,4.4671,4.47588,30020000.0
2009-05-15 21:20:00,4.48056,4.4826,4.46702,4.47639,29270000.0
2009-05-15 21:25:00,4.47387,4.47987,4.4598,4.47385,31890000.0
2009-05-15 21:30:00,4.47412,4.47572,4.46101,4.46859,29660000.0
2009-05-15 21:35:00,4.47092,4.47633,4.46325,4.47152,31530000.0
2009-05-15 21:40:00,4.47043,4.47751,4.46144,4.47459,33780000.0
2009-05-15 21:45:00,4.47463,4.47567,4.46238,4.47348,27420000.0
2009-05-15 21:50:00,4.47374,4.47469,4.46298,4.46558,28140000.0
2009-05-15 21:55:00,4.46926,4.47752,4.46407,4.47381,33050000.0
2009-05-15 22:00:00,4.47609,4.47813,4.46058,4.47354,43890000.0
2009-05-15 22:05:00,4.46943,4.47843,4.46462,4.47732,38270000.0
2009-05-15 22:10:00,4.47507,4.47765,4.46506,4.47757,34510000.0
2009-05-15 22:15:00,4.47634,4.47717,4.46364,4.47202,27020000.0
2009-05-15 22:20:00,4.47594,4.47756,4.46387,4.47279,29640000.0
2009-05-15 22:25:00,4.47016,4.47803,4.46389,4.46932,35300000.0
2009-05-15 22:30:00,4.47707,4.4774,4.45921,4.46951,35290000.0
2009-05-15 22:35:00,4.47169,4.4789,4.46126,4.47421,30030000.0
2009-05-15 22:40:00,4.47694,4.48138,4.46602,4.48134,41630000.0
2009-05-15 22:45:00,4.48063,4.48063,4.46433,4.48012,31530000.0
2009-05-15 22:50:00,4.47682,4.48174,4.46657,4.47582,34160000.0
2009-05-15 22:55:00,4.48086,4.48224,4.46571,4.47788,38650000.0
2009-05-17 23:05:00,4.45062,4.45111,4.44122,4.44919,31140000.0
2009-05-17 23:10:00,4.45073,4.45103,4.44122,4.45057,30020000.0
2009-05-17 23:15:00,4.44122,4.45146,4.44122,4.45106,32660000.0
2009-05-17 23:20:00,4.44816,4.45142,4.43888,4.45086,25900000.0
2009-05-17 23:25:00,4.44843,4.45066,4.44122,4.44122,27760000.0
2009-05-17 23:30:00,4.45704,4.45704,4.44122,4.45111,37900000.0
2009-05-17 23:35:00,4.45062,4.45146,4.44122,4.45059,19130000.0
2009-05-17 23:40:00,4.44901,4.45142,4.43938,4.45062,36770000.0
2009-05-17 23:45:00,4.46145,4.46145,4.44122,4.44902,25910000.0
2009-05-17 23:50:00,4.44782,4.46302,4.44685,4.46302,21760000.0
2009-05-17 23:55:00,4.45062,4.46302,4.44122,4.46179,9760000.0
2009-05-18 00:00:00,4.47492,4.47492,4.46958,4.47273,4510000.0
2009-05-18 00:05:00,4.47591,4.47736,4.46712,4.4755,8250000.0
2009-05-18 00:15:00,4.46299,4.46299,4.44122,4.4496,24780000.0
2009-05-18 00:20:00,4.45365,4.45742,4.44122,4.44919,26290000.0
2009-05-18 00:25:00,4.44234,4.4608,4.44122,4.45057,35270000.0
2009-05-18 00:30:00,4.45483,4.47019,4.44956,4.47014,31520000.0
2009-05-18 00:35:00,4.46506,4.47669,4.45812,4.47298,34520000.0
2009-05-18 00:40:00,4.47001,4.47001,4.45259,4.46654,31530000.0
2009-05-18 00:45:00,4.46159,4.47413,4.45699,4.47156,31910000.0
2009-05-18 00:50:00,4.47415,4.47774,4.46394,4.47572,31520000.0
2009-05-18 00:55:00,4.47584,4.47831,4.46333,4.47535,33010000.0
2009-05-18 01:00:00,4.46202,4.46202,4.45668,4.46056,5630000.0
2009-05-18 01:15:00,4.45219,4.47922,4.45219,4.47444,21390000.0
2009-05-18 01:20:00,4.46716,4.48098,4.46652,4.46652,21760000.0
2009-05-18 01:25:00,4.4704,4.47577,4.44612,4.46046,42020000.0
2009-05-18 01:30:00,4.46223,4.46436,4.44572,4.45388,30380000.0
2009-05-18 01:35:00,4.44843,4.46189,4.44833,4.45695,31130000.0
2009-05-18 01:40:00,4.46029,4.4636,4.44925,4.46254,31890000.0
2009-05-18 01:45:00,4.46246,4.46367,4.44695,4.45359,28500000.0
2009-05-18 01:50:00,4.46043,4.46437,4.44566,4.45959,33390000.0
2009-05-18 01:55:00,4.45525,4.46635,4.44791,4.45372,22130000.0
2009-05-18 02:00:00,4.45958,4.46401,4.45276,4.46135,22130000.0
2009-05-18 02:05:00,4.45977,4.4646,4.44709,4.45512,29650000.0
2009-05-18 02:10:00,4.45267,4.46279,4.45036,4.4617,28130000.0
2009-05-18 02:15:00,4.46708,4.46708,4.45051,4.45736,30770000.0
2009-05-18 02:20:00,4.45623,4.46278,4.45109,4.45224,30760000.0
2009-05-18 02:25:00,4.45841,4.46067,4.45095,4.45585,29270000.0
2009-05-18 02:30:00,4.46505,4.46505,4.44985,4.45776,43500000.0
2009-05-18 02:35:00,4.45513,4.46087,4.4461,4.4461,22130000.0
2009-05-18 02:40:00,4.45669,4.45997,4.4479,4.45809,21750000.0
2009-05-18 02:45:00,4.46144,4.46279,4.45072,4.46053,25520000.0
2009-05-18 02:50:00,4.4608,4.46148,4.45127,4.45871,29630000.0
2009-05-18 02:55:00,4.46034,4.46218,4.44996,4.46035,24760000.0
2009-05-18 03:00:00,4.45929,4.46125,4.44429,4.46051,32270000.0
2009-05-18 03:05:00,4.46107,4.46213,4.44883,4.46047,31890000.0
2009-05-18 03:10:00,4.45463,4.46229,4.4506,4.45683,33020000.0
2009-05-18 03:15:00,4.46376,4.46376,4.44718,4.45803,30750000.0
2009-05-18 03:20:00,4.46047,4.46281,4.44898,4.45857,33040000.0
2009-05-18 03:25:00,4.45905,4.46242,4.44952,4.44992,28880000.0
2009-05-18 03:30:00,4.46216,4.46216,4.44572,4.44977,34160000.0
2009-05-18 03:35:00,4.45789,4.45961,4.44916,4.45935,27400000.0
2009-05-18 03:40:00,4.45937,4.46021,4.44668,4.45948,24780000.0
2009-05-18 03:45:00,4.46262,4.46289,4.44765,4.45445,32650000.0
2009-05-18 03:50:00,4.45841,4.46144,4.4474,4.45931,38280000.0
2009-05-18 03:55:00,4.45723,4.46049,4.44932,4.45892,30030000.0
2009-05-18 04:00:00,4.4539,4.46212,4.44992,4.4563,29270000.0
2009-05-18 04:05:00,4.45899,4.45925,4.44475,4.45748,26260000.0
2009-05-18 04:10:00,4.4578,4.45996,4.44711,4.45765,27390000.0
2009-05-18 04:15:00,4.46345,4.46345,4.44837,4.45953,35290000.0
2009-05-18 04:20:00,4.45865,4.46081,4.44934,4.46081,18020000.0
2009-05-18 04:25:00,4.46105,4.46105,4.44683,4.45515,37160000.0
2009-05-18 04:30:00,4.44597,4.46395,4.44287,4.45728,27020000.0
2009-05-18 04:35:00,4.46093,4.46207,4.44353,4.45571,27010000.0
2009-05-18 04:40:00,4.46176,4.46176,4.44697,4.45085,33400000.0
2009-05-18 04:45:00,4.46549,4.46549,4.44968,4.45613,30020000.0
2009-05-18 04:50:00,4.45842,4.45913,4.44665,4.45499,42010000.0
2009-05-18 04:55:00,4.45845,4.45976,4.44772,4.44937,30410000.0
2009-05-18 05:00:00,4.45911,4.46385,4.44841,4.45922,36800000.0
2009-05-18 05:05:00,4.45605,4.46173,4.44808,4.45917,31920000.0
2009-05-18 05:10:00,4.45912,4.46152,4.44798,4.45732,33010000.0
2009-05-18 05:15:00,4.46653,4.46653,4.4494,4.45889,37530000.0
2009-05-18 05:20:00,4.45569,4.46088,4.44667,4.45999,26640000.0
2009-05-18 05:25:00,4.45358,4.46036,4.44809,4.45883,33020000.0
2009-05-18 05:30:00,4.46155,4.46238,4.44528,4.45701,33400000.0
2009-05-18 05:35:00,4.45803,4.46051,4.44795,4.45472,26270000.0
2009-05-18 05:40:00,4.45483,4.46005,4.44972,4.45784,16900000.0
2009-05-18 05:45:00,4.46019,4.46189,4.44938,4.45768,31160000.0
2009-05-18 05:50:00,4.45825,4.45956,4.44567,4.45137,38270000.0
2009-05-18 05:55:00,4.45929,4.461,4.44889,4.45982,42040000.0
2009-05-18 06:00:00,4.45513,4.46289,4.44553,4.45948,30770000.0
2009-05-18 06:05:00,4.45536,4.46069,4.44632,4.45475,22910000.0
2009-05-18 06:10:00,4.454,4.46246,4.44769,4.45654,27380000.0
2009-05-18 06:15:00,4.46271,4.46275,4.4466,4.45812,34520000.0
2009-05-18 06:20:00,4.45757,4.45956,4.44643,4.45905,21770000.0
2009-05-18 06:25:00,4.45707,4.45916,4.44319,4.45693,29660000.0
2009-05-18 06:30:00,4.46035,4.46161,4.44842,4.45609,28530000.0
2009-05-18 06:35:00,4.45829,4.46099,4.44847,4.46081,28150000.0
2009-05-18 06:40:00,4.45956,4.46215,4.44686,4.4513,27020000.0
2009-05-18 06:45:00,4.46,4.46223,4.4482,4.46134,35650000.0
2009-05-18 06:50:00,4.45716,4.46196,4.44805,4.4595,29660000.0
2009-05-18 06:55:00,4.45914,4.46149,4.44869,4.45121,30030000.0
2009-05-18 07:00:00,4.46157,4.46274,4.4514,4.45891,32270000.0
2009-05-18 07:05:00,4.46141,4.46235,4.4501,4.45442,21760000.0
2009-05-18 07:10:00,4.45452,4.46353,4.45003,4.45824,30040000.0
2009-05-18 07:15:00,4.45958,4.46256,4.44855,4.45997,23650000.0
2009-05-18 07:20:00,4.45986,4.46252,4.4532,4.46241,23280000.0
2009-05-18 07:25:00,4.46108,4.46191,4.44612,4.46036,25520000.0
2009-05-18 07:30:00,4.45376,4.46314,4.44567,4.45446,36030000.0
2009-05-18 07:35:00,4.45512,4.46327,4.44919,4.46281,39030000.0
2009-05-18 07:40:00,4.46273,4.46497,4.44891,4.46169,26650000.0
2009-05-18 07:45:00,4.46601,4.46601,4.44572,4.45496,18380000.0
2009-05-18 07:50:00,4.45444,4.46042,4.44553,4.45309,24400000.0
2009-05-18 07:55:00,4.45136,4.46833,4.44679,4.46298,31890000.0
2009-05-18 08:00:00,4.46517,4.46625,4.44878,4.46123,24760000.0
2009-05-18 08:05:00,4.44987,4.46672,4.44452,4.45711,27760000.0
2009-05-18 08:10:00,4.44702,4.46734,4.44672,4.4567,16130000.0
2009-05-18 08:15:00,4.47019,4.47477,4.45751,4.47155,32660000.0
2009-05-18 08:20:00,4.45722,4.47272,4.45577,4.46382,30410000.0
2009-05-18 08:25:00,4.46327,4.47376,4.45548,4.46568,44660000.0
2009-05-18 08:30:00,4.47107,4.48487,4.46195,4.47476,39040000.0
2009-05-18 08:35:00,4.47906,4.48235,4.46911,4.48028,30760000.0
2009-05-18 08:40:00,4.47834,4.4821,4.47163,4.47872,19520000.0
2009-05-18 08:45:00,4.48283,4.48283,4.46941,4.47597,34520000.0
2009-05-18 08:50:00,4.47294,4.48189,4.46754,4.47926,40160000.0
2009-05-18 08:55:00,4.47846,4.48107,4.46907,4.48041,13500000.0
2009-05-18 09:00:00,4.47951,4.48594,4.47136,4.48233,28900000.0
2009-05-18 09:05:00,4.47898,4.47898,4.46408,4.47452,40520000.0
2009-05-18 09:10:00,4.47471,4.47574,4.46439,4.4737,25510000.0
2009-05-18 09:15:00,4.47388,4.47562,4.45926,4.47046,41290000.0
2009-05-18 09:20:00,4.46985,4.46985,4.45382,4.46646,37510000.0
2009-05-18 09:25:00,4.46173,4.46904,4.45721,4.46257,27790000.0
2009-05-18 09:30:00,4.46239,4.46723,4.45582,4.46525,28890000.0
2009-05-18 09:35:00,4.46005,4.46834,4.4577,4.46413,24770000.0
2009-05-18 09:40:00,4.46484,4.46703,4.45475,4.46493,35290000.0
2009-05-18 09:45:00,4.46732,4.47076,4.45508,4.46977,29650000.0
2009-05-18 09:50:00,4.46658,4.47297,4.46083,4.46873,42040000.0
2009-05-18 09:55:00,4.46262,4.47482,4.45841,4.4675,35270000.0
2009-05-18 10:00:00,4.46241,4.47128,4.45789,4.46361,45040000.0
2009-05-18 10:05:00,4.47103,4.4739,4.45976,4.4739,36030000.0
2009-05-18 10:10:00,4.46691,4.47389,4.4591,4.46955,40530000.0
2009-05-18 10:15:00,4.47046,4.47864,4.4638,4.46982,36050000.0
2009-05-18 10:20:00,4.47815,4.47815,4.46251,4.47296,33410000.0
2009-05-18 10:25:00,4.47561,4.47927,4.46339,4.47788,34530000.0
2009-05-18 10:30:00,4.47157,4.48166,4.46487,4.47375,45410000.0
2009-05-18 10:35:00,4.47748,4.4793,4.46725,4.4755,36430000.0
2009-05-18 10:40:00,4.47398,4.47981,4.46819,4.47157,35270000.0
2009-05-18 10:45:00,4.47395,4.47842,4.4633,4.47088,36400000.0
2009-05-18 10:50:00,4.46821,4.47528,4.4619,4.46867,32280000.0
2009-05-18 10:55:00,4.47222,4.47353,4.45924,4.46407,32280000.0
2009-05-18 11:00:00,4.46955,4.47093,4.45623,4.46545,38280000.0
2009-05-18 11:05:00,4.45705,4.4706,4.45705,4.46648,35640000.0
2009-05-18 11:10:00,4.46953,4.47061,4.45987,4.46942,31890000.0
2009-05-18 11:15:00,4.46295,4.46977,4.45757,4.46868,32650000.0
2009-05-18 11:20:00,4.47022,4.47204,4.45953,4.46978,43530000.0
2009-05-18 11:25:00,4.46986,4.47164,4.45909,4.46661,30780000.0
2009-05-18 11:30:00,4.46876,4.47616,4.46191,4.47146,36390000.0
2009-05-18 11:35:00,4.46833,4.47767,4.46259,4.46688,44660000.0
2009-05-18 11:40:00,4.47103,4.47661,4.46013,4.46984,33770000.0
2009-05-18 11:45:00,4.46786,4.4741,4.45923,4.46937,41640000.0
2009-05-18 11:50:00,4.46742,4.47101,4.45859,4.46397,34180000.0
2009-05-18 11:55:00,4.47068,4.47189,4.45799,4.47068,39020000.0
2009-05-18 12:00:00,4.47093,4.47229,4.45989,4.47223,30390000.0
2009-05-18 12:05:00,4.47397,4.477,4.46201,4.47609,32650000.0
2009-05-18 12:10:00,4.46433,4.4772,4.46389,4.47031,39030000.0
2009-05-18 12:15:00,4.47011,4.48057,4.46642,4.46642,33770000.0
2009-05-18 12:20:00,4.47479,4.48052,4.46505,4.47299,32660000.0
2009-05-18 12:25:00,4.47796,4.47924,4.46551,4.47291,39790000.0
2009-05-18 12:30:00,4.47379,4.47875,4.4637,4.46966,46540000.0
2009-05-18 12:35:00,4.47977,4.47977,4.46059,4.47174,32670000.0
2009-05-18 12:40:00,4.47494,4.47813,4.46304,4.47591,35300000.0
2009-05-18 12:45:00,4.46929,4.48066,4.46597,4.47606,33810000.0
2009-05-18 12:50:00,4.47632,4.48047,4.46686,4.47899,35650000.0
2009-05-18 12:55:00,4.47688,4.48177,4.4652,4.47966,39410000.0
2009-05-18 13:00:00,4.47599,4.48348,4.46485,4.47782,39030000.0
2009-05-18 13:05:00,4.4795,4.4795,4.46692,4.47528,40900000.0
2009-05-18 13:10:00,4.47169,4.47981,4.46535,4.47519,37910000.0
2009-05-18 13:15:00,4.47957,4.48073,4.46634,4.46751,30410000.0
2009-05-18 13:20:00,4.47869,4.48043,4.46566,4.47554,30780000.0
2009-05-18 13:25:00,4.47824,4.4797,4.46633,4.47735,33010000.0
2009-05-18 13:30:00,4.47349,4.47648,4.46537,4.47056,46510000.0
2009-05-18 13:35:00,4.47569,4.48086,4.45923,4.47007,42420000.0
2009-05-18 13:40:00,4.46754,4.4753,4.46479,4.46717,32300000.0
2009-05-18 13:45:00,4.47488,4.47488,4.45939,4.46289,39390000.0
2009-05-18 13:50:00,4.46765,4.47117,4.45731,4.47058,38260000.0
2009-05-18 13:55:00,4.46699,4.4766,4.45895,4.47261,45410000.0
2009-05-18 14:00:00,4.47014,4.47315,4.455,4.46555,30770000.0
2009-05-18 14:05:00,4.46642,4.47177,4.45258,4.45575,36030000.0
2009-05-18 14:10:00,4.45898,4.46767,4.44939,4.45979,34520000.0
2009-05-18 14:15:00,4.45736,4.46558,4.45277,4.4631,31890000.0
2009-05-18 14:20:00,4.46558,4.46715,4.45398,4.46531,34910000.0
2009-05-18 14:25:00,4.46214,4.46923,4.45092,4.46179,40530000.0
2009-05-18 14:30:00,4.46589,4.46817,4.45369,4.46417,41650000.0
2009-05-18 14:35:00,4.46324,4.4681,4.45371,4.46261,33780000.0
2009-05-18 14:40:00,4.45741,4.46664,4.45194,4.46664,28910000.0
2009-05-18 14:45:00,4.4646,4.4672,4.45438,4.46469,31910000.0
2009-05-18 14:50:00,4.45917,4.46693,4.45072,4.46281,35290000.0
2009-05-18 14:55:00,4.46395,4.46702,4.45209,4.45759,45020000.0
2009-05-18 15:00:00,4.46637,4.46689,4.45114,4.4585,35280000.0
2009-05-18 15:05:00,4.46149,4.46389,4.44842,4.45788,30420000.0
2009-05-18 15:10:00,4.45351,4.4607,4.44569,4.45519,35640000.0
2009-05-18 15:15:00,4.45748,4.45869,4.4473,4.45209,35660000.0
2009-05-18 15:20:00,4.45053,4.45722,4.43929,4.45152,33420000.0
2009-05-18 15:25:00,4.44945,4.45649,4.44326,4.45431,35660000.0
2009-05-18 15:30:00,4.45357,4.45467,4.44384,4.44556,34150000.0
2009-05-18 15:35:00,4.44644,4.45308,4.43893,4.45166,39030000.0
2009-05-18 15:40:00,4.45082,4.45724,4.43894,4.45625,37150000.0
2009-05-18 15:45:00,4.45743,4.4583,4.43992,4.44594,36010000.0
2009-05-18 15:50:00,4.44354,4.45165,4.43509,4.4407,34140000.0
2009-05-18 15:55:00,4.44429,4.44606,4.42983,4.43523,34940000.0
2009-05-18 16:00:00,4.43309,4.4395,4.4282,4.43608,32650000.0
2009-05-18 16:05:00,4.43414,4.44118,4.425,4.43224,36760000.0
2009-05-18 16:10:00,4.43478,4.43898,4.42659,4.4352,33400000.0
2009-05-18 16:15:00,4.44138,4.44138,4.42929,4.43876,37520000.0
2009-05-18 16:20:00,4.43958,4.43958,4.42101,4.42629,29650000.0
2009-05-18 16:25:00,4.42446,4.4446,4.41725,4.41725,34530000.0
2009-05-18 16:30:00,4.42823,4.43397,4.41735,4.43065,41260000.0
2009-05-18 16:35:00,4.42755,4.43202,4.41757,4.42136,40530000.0
2009-05-18 16:40:00,4.42924,4.43183,4.41748,4.42829,47670000.0
2009-05-18 16:45:00,4.41947,4.43509,4.41522,4.43247,39430000.0
2009-05-18 16:50:00,4.42807,4.43564,4.42269,4.42269,44650000.0
2009-05-18 16:55:00,4.43224,4.43338,4.41806,4.4281,36420000.0
2009-05-18 17:00:00,4.433,4.4342,4.41988,4.42666,42790000.0
2009-05-18 17:05:00,4.43193,4.43193,4.41443,4.41511,40530000.0
2009-05-18 17:10:00,4.4273,4.43046,4.40955,4.41748,39410000.0
2009-05-18 17:15:00,4.42213,4.43151,4.41808,4.41857,42400000.0
2009-05-18 17:20:00,4.42715,4.42749,4.41381,4.42191,31160000.0
2009-05-18 17:25:00,4.42809,4.42824,4.41026,4.41844,35660000.0
2009-05-18 17:30:00,4.41657,4.42537,4.40909,4.41626,38650000.0
2009-05-18 17:35:00,4.41568,4.42312,4.40744,4.41176,35660000.0
2009-05-18 17:40:00,4.41345,4.42084,4.40619,4.41912,33030000.0
2009-05-18 17:45:00,4.41441,4.41979,4.40663,4.4192,37510000.0
2009-05-18 17:50:00,4.42063,4.42125,4.40976,4.41367,30770000.0
2009-05-18 17:55:00,4.41503,4.42257,4.40829,4.41538,37170000.0
2009-05-18 18:00:00,4.41538,4.42253,4.41095,4.41576,29270000.0
2009-05-18 18:05:00,4.42088,4.423,4.40581,4.4174,28900000.0
2009-05-18 18:10:00,4.41675,4.42202,4.4046,4.41485,31160000.0
2009-05-18 18:15:00,4.42021,4.42021,4.40024,4.40822,33770000.0
2009-05-18 18:20:00,4.40927,4.41755,4.40378,4.41265,34520000.0
2009-05-18 18:25:00,4.41074,4.41758,4.40133,4.40952,29270000.0
2009-05-18 18:30:00,4.40723,4.41852,4.39818,4.40711,36050000.0
2009-05-18 18:35:00,4.40802,4.41612,4.4018,4.4109,39770000.0
2009-05-18 18:40:00,4.41618,4.41943,4.40541,4.40711,34150000.0
2009-05-18 18:45:00,4.40806,4.4175,4.40435,4.41541,28150000.0
2009-05-18 18:50:00,4.41402,4.41588,4.39937,4.40976,31520000.0
2009-05-18 18:55:00,4.41155,4.41577,4.40447,4.4141,32280000.0
2009-05-18 19:00:00,4.41053,4.41577,4.4065,4.40848,29630000.0
2009-05-18 19:05:00,4.40572,4.41508,4.40095,4.40813,33400000.0
2009-05-18 19:10:00,4.40408,4.41325,4.39676,4.40144,28890000.0
2009-05-18 19:15:00,4.41521,4.41628,4.40244,4.41051,34550000.0
2009-05-18 19:20:00,4.40756,4.41378,4.40214,4.41173,35270000.0
2009-05-18 19:25:00,4.41355,4.41355,4.39754,4.40545,34170000.0
2009-05-18 19:30:00,4.41082,4.41529,4.40216,4.41315,31880000.0
2009-05-18 19:35:00,4.40593,4.41276,4.40233,4.40523,31520000.0
2009-05-18 19:40:00,4.41286,4.41475,4.40266,4.41005,42390000.0
2009-05-18 19:45:00,4.40589,4.41645,4.39699,4.40921,48430000.0
2009-05-18 19:50:00,4.41093,4.41303,4.3989,4.40689,40560000.0
2009-05-18 19:55:00,4.40924,4.41367,4.39983,4.41335,43160000.0
2009-05-18 20:00:00,4.41077,4.41474,4.39922,4.40583,35650000.0
2009-05-18 20:05:00,4.40992,4.41159,4.40009,4.40075,30780000.0
2009-05-18 20:10:00,4.40469,4.41139,4.39686,4.40056,31890000.0
2009-05-18 20:15:00,4.41131,4.41131,4.39416,4.40677,30770000.0
2009-05-18 20:20:00,4.40668,4.41022,4.39857,4.40416,26280000.0
2009-05-18 20:25:00,4.4053,4.40942,4.39915,4.40145,30390000.0
2009-05-18 20:30:00,4.40296,4.41037,4.40163,4.41014,29650000.0
2009-05-18 20:35:00,4.40803,4.41128,4.39669,4.40332,31900000.0
2009-05-18 20:40:00,4.40429,4.40839,4.39829,4.40274,33420000.0
2009-05-18 20:45:00,4.40268,4.41044,4.39955,4.40915,35640000.0
2009-05-18 20:50:00,4.40528,4.41063,4.40029,4.4007,30040000.0
2009-05-18 20:55:00,4.40095,4.4104,4.39736,4.40548,38640000.0
2009-05-18 21:00:00,4.40768,4.40926,4.39584,4.39983,33390000.0
2009-05-18 21:05:00,4.40914,4.40995,4.39662,4.40995,28900000.0
2009-05-18 21:10:00,4.40556,4.40826,4.39266,4.39854,31900000.0
2009-05-18 21:15:00,4.39902,4.40648,4.39168,4.39597,29280000.0
2009-05-18 21:20:00,4.39865,4.41099,4.39179,4.40818,30770000.0
2009-05-18 21:25:00,4.40537,4.40828,4.39447,4.40228,36020000.0
2009-05-18 21:30:00,4.40424,4.40855,4.39408,4.40795,27780000.0
2009-05-18 21:35:00,4.40416,4.40857,4.3953,4.40698,32260000.0
2009-05-18 21:40:00,4.40044,4.40898,4.39704,4.40741,37150000.0
2009-05-18 21:45:00,4.40395,4.40848,4.39784,4.40284,25530000.0
2009-05-18 21:50:00,4.40792,4.40916,4.39572,4.40797,31510000.0
2009-05-18 21:55:00,4.40766,4.41124,4.39472,4.40389,37900000.0
2009-05-18 22:00:00,4.40262,4.4065,4.39125,4.39872,32280000.0
2009-05-18 22:05:00,4.40186,4.40966,4.39104,4.4077,34160000.0
2009-05-18 22:10:00,4.40206,4.40916,4.3965,4.40446,34160000.0
2009-05-18 22:15:00,4.40513,4.40659,4.39396,4.40132,22890000.0
2009-05-18 22:20:00,4.40684,4.40769,4.39667,4.40352,28510000.0
2009-05-18 22:25:00,4.40077,4.40604,4.39661,4.40206,37520000.0
2009-05-18 22:30:00,4.4087,4.4087,4.39276,4.40081,27780000.0
2009-05-18 22:35:00,4.39993,4.40671,4.39507,4.40378,28540000.0
2009-05-18 22:40:00,4.40476,4.41132,4.39596,4.40516,43910000.0
2009-05-18 22:45:00,4.4037,4.40917,4.39472,4.40349,25520000.0
2009-05-18 22:50:00,4.4064,4.41051,4.39594,4.41051,30780000.0
2009-05-18 22:55:00,4.40418,4.41018,4.3932,4.40622,32280000.0
2009-05-18 23:00:00,4.40714,4.40714,4.39693,4.40264,27030000.0
2009-05-18 23:05:00,4.40331,4.40697,4.39585,4.40262,31520000.0
2009-05-18 23:10:00,4.40099,4.40887,4.39348,4.40378,29650000.0
2009-05-18 23:15:00,4.40762,4.40767,4.39481,4.39818,27390000.0
2009-05-18 23:20:00,4.40067,4.40791,4.39836,4.40286,25530000.0
2009-05-18 23:25:00,4.40765,4.40805,4.39774,4.40438,25140000.0
2009-05-18 23:30:00,4.40303,4.40786,4.39424,4.40786,26640000.0
2009-05-18 23:35:00,4.40386,4.41445,4.39416,4.41445,25160000.0
2009-05-18 23:40:00,4.41575,4.41811,4.40174,4.41418,32290000.0
2009-05-18 23:45:00,4.41764,4.41919,4.40756,4.41334,21020000.0
2009-05-18 23:50:00,4.41111,4.41935,4.40606,4.4065,29640000.0
2009-05-18 23:55:00,4.41473,4.41808,4.40318,4.41733,28900000.0
2009-05-19 00:00:00,4.41485,4.41859,4.40769,4.41799,33770000.0
2009-05-19 00:05:00,4.41505,4.41961,4.40434,4.41036,25890000.0
2009-05-19 00:10:00,4.41898,4.41912,4.40485,4.41812,27760000.0
2009-05-19 00:15:00,4.41757,4.4178,4.40524,4.41764,25520000.0
2009-05-19 00:20:00,4.41408,4.41878,4.40115,4.41429,28510000.0
2009-05-19 00:25:00,4.41202,4.41887,4.40374,4.40972,23280000.0
2009-05-19 00:30:00,4.41732,4.41838,4.4073,4.41811,20650000.0
2009-05-19 00:35:00,4.41105,4.41936,4.40486,4.41756,30790000.0
2009-05-19 00:40:00,4.41613,4.41862,4.40911,4.41616,20270000.0
2009-05-19 00:45:00,4.41859,4.41868,4.4011,4.41779,28540000.0
2009-05-19 00:50:00,4.41003,4.41893,4.40471,4.4133,28900000.0
2009-05-19 00:55:00,4.4188,4.41915,4.4004,4.41792,44660000.0
2009-05-19 01:00:00,4.4123,4.41767,4.4047,4.41662,27050000.0
2009-05-19 01:05:00,4.41263,4.41873,4.40166,4.40908,31530000.0
2009-05-19 01:10:00,4.41281,4.41902,4.40721,4.41458,28140000.0
2009-05-19 01:15:00,4.41725,4.41904,4.40605,4.41382,26640000.0
2009-05-19 01:20:00,4.41717,4.41817,4.40421,4.40517,28910000.0
2009-05-19 01:25:00,4.4146,4.41775,4.40635,4.41478,30030000.0
2009-05-19 01:30:00,4.41457,4.41869,4.40196,4.41297,26280000.0
2009-05-19 01:35:00,4.41494,4.41829,4.40246,4.41258,34520000.0
2009-05-19 01:40:00,4.40813,4.41904,4.40339,4.41549,39400000.0
2009-05-19 01:45:00,4.40845,4.41738,4.40296,4.40884,28170000.0
2009-05-19 01:50:00,4.41113,4.41903,4.40584,4.41132,32260000.0
2009-05-19 01:55:00,4.41718,4.41831,4.40609,4.41831,25900000.0
2009-05-19 02:00:00,4.40903,4.41884,4.40531,4.41452,21020000.0
2009-05-19 02:05:00,4.41341,4.4193,4.40507,4.4176,33400000.0
2009-05-19 02:10:00,4.4138,4.41884,4.40263,4.41793,25900000.0
2009-05-19 02:15:00,4.41868,4.41958,4.40217,4.41309,33030000.0
2009-05-19 02:20:00,4.41728,4.41779,4.40219,4.41067,33030000.0
2009-05-19 02:25:00,4.41105,4.41912,4.40403,4.41482,30410000.0
2009-05-19 02:30:00,4.41775,4.4183,4.40399,4.41598,36800000.0
2009-05-19 02:35:00,4.41842,4.41842,4.40421,4.40421,31150000.0
2009-05-19 02:40:00,4.40322,4.41802,4.40322,4.41412,27020000.0
2009-05-19 02:45:00,4.41989,4.41989,4.40003,4.41572,28890000.0
2009-05-19 02:50:00,4.40495,4.41778,4.40042,4.41186,34160000.0
2009-05-19 02:55:00,4.41,4.41513,4.40014,4.41513,28520000.0
2009-05-19 03:00:00,4.41355,4.41757,4.39937,4.41531,30010000.0
2009-05-19 03:05:00,4.41719,4.41896,4.40016,4.41807,35290000.0
2009-05-19 03:10:00,4.40957,4.41734,4.40318,4.41001,36410000.0
2009-05-19 03:15:00,4.41161,4.41586,4.40186,4.4121,28150000.0
2009-05-19 03:20:00,4.41346,4.41787,4.3993,4.4144,31160000.0
2009-05-19 03:25:00,4.41158,4.41562,4.40073,4.40649,28890000.0
2009-05-19 03:30:00,4.41645,4.41907,4.39913,4.40622,34160000.0
2009-05-19 03:35:00,4.41465,4.41692,4.40387,4.40526,33400000.0
2009-05-19 03:40:00,4.41396,4.41689,4.4032,4.4086,33020000.0
2009-05-19 03:45:00,4.41599,4.41707,4.40309,4.41476,30390000.0
2009-05-19 03:50:00,4.40727,4.41753,4.40436,4.41602,38640000.0
2009-05-19 03:55:00,4.41182,4.41749,4.40301,4.40842,31160000.0
2009-05-19 04:00:00,4.41477,4.41773,4.40264,4.40955,31130000.0
2009-05-19 04:05:00,4.41485,4.41763,4.40261,4.41035,28520000.0
2009-05-19 04:10:00,4.40599,4.41762,4.40254,4.40709,27410000.0
2009-05-19 04:15:00,4.41749,4.41749,4.39858,4.40816,35280000.0
2009-05-19 04:20:00,4.41337,4.41693,4.40316,4.40613,24770000.0
2009-05-19 04:25:00,4.4083,4.41837,4.39755,4.4101,40160000.0
2009-05-19 04:30:00,4.40959,4.4161,4.39763,4.41165,33030000.0
2009-05-19 04:35:00,4.41379,4.41684,4.39881,4.41035,31530000.0
2009-05-19 04:40:00,4.41206,4.41816,4.40035,4.40035,36410000.0
2009-05-19 04:45:00,4.41571,4.41571,4.40052,4.41556,33420000.0
2009-05-19 04:50:00,4.40851,4.41696,4.39924,4.41068,46170000.0
2009-05-19 04:55:00,4.40947,4.41657,4.39741,4.39809,31540000.0
2009-05-19 05:00:00,4.41055,4.41581,4.39966,4.40826,38280000.0
2009-05-19 05:05:00,4.41222,4.41683,4.39863,4.41122,34900000.0
2009-05-19 05:10:00,4.41441,4.41649,4.39839,4.40825,32270000.0
2009-05-19 05:15:00,4.41751,4.41751,4.40047,4.41603,40900000.0
2009-05-19 05:20:00,4.407,4.41753,4.4005,4.41753,33030000.0
2009-05-19 05:25:00,4.4091,4.41674,4.40042,4.41495,38260000.0
2009-05-19 05:30:00,4.41522,4.41742,4.40274,4.41496,32660000.0
2009-05-19 05:35:00,4.41316,4.41585,4.40151,4.4113,27010000.0
2009-05-19 05:40:00,4.40739,4.4181,4.39895,4.40845,30410000.0
2009-05-19 05:45:00,4.41495,4.41731,4.39764,4.4129,30790000.0
2009-05-19 05:50:00,4.4124,4.41675,4.40309,4.41328,38270000.0
2009-05-19 05:55:00,4.41619,4.41738,4.40491,4.40976,42800000.0
2009-05-19 06:00:00,4.41695,4.41884,4.40086,4.41546,33790000.0
2009-05-19 06:05:00,4.41058,4.42182,4.40467,4.41403,24380000.0
2009-05-19 06:10:00,4.4125,4.42246,4.40448,4.41538,27400000.0
2009-05-19 06:15:00,4.41842,4.42342,4.40604,4.41715,35290000.0
2009-05-19 06:20:00,4.41903,4.42263,4.40794,4.41696,32660000.0
2009-05-19 06:25:00,4.41255,4.4218,4.40052,4.41949,33020000.0
2009-05-19 06:30:00,4.42017,4.4213,4.40814,4.41723,30390000.0
2009-05-19 06:35:00,4.41604,4.42114,4.40395,4.41816,30780000.0
2009-05-19 06:40:00,4.41577,4.42137,4.40322,4.40875,28890000.0
2009-05-19 06:45:00,4.41773,4.42126,4.40751,4.42126,39020000.0
2009-05-19 06:50:00,4.42155,4.42155,4.40559,4.41592,28150000.0
2009-05-19 06:55:00,4.40756,4.42072,4.40453,4.41055,30030000.0
2009-05-19 07:00:00,4.41783,4.42061,4.40357,4.41398,34890000.0
2009-05-19 07:05:00,4.40623,4.41784,4.40496,4.41578,27760000.0
2009-05-19 07:10:00,4.40641,4.41656,4.39782,4.39836,36410000.0
2009-05-19 07:15:00,4.40388,4.40849,4.39361,4.40408,32270000.0
2009-05-19 07:20:00,4.40402,4.40809,4.39376,4.4021,28900000.0
2009-05-19 07:25:00,4.3957,4.40499,4.38552,4.39549,29260000.0
2009-05-19 07:30:00,4.38936,4.40139,4.38763,4.39684,37150000.0
2009-05-19 07:35:00,4.39217,4.40092,4.38561,4.39673,38290000.0
2009-05-19 07:40:00,4.40061,4.40167,4.38892,4.3924,35280000.0
2009-05-19 07:45:00,4.40095,4.40095,4.38813,4.39993,28140000.0
2009-05-19 07:50:00,4.39935,4.40082,4.38783,4.39996,31150000.0
2009-05-19 07:55:00,4.38844,4.40261,4.38687,4.40085,24410000.0
2009-05-19 08:00:00,4.39992,4.40159,4.38953,4.39885,33420000.0
2009-05-19 08:05:00,4.39852,4.40232,4.38615,4.39306,33770000.0
2009-05-19 08:10:00,4.39181,4.40298,4.39024,4.39685,35290000.0
2009-05-19 08:15:00,4.4015,4.4015,4.38553,4.38991,34140000.0
2009-05-19 08:20:00,4.38663,4.39907,4.3788,4.38905,30030000.0
2009-05-19 08:25:00,4.38464,4.39293,4.37303,4.38309,45030000.0
2009-05-19 08:30:00,4.37916,4.39269,4.37289,4.3833,40170000.0
2009-05-19 08:35:00,4.38289,4.38626,4.36975,4.38433,34540000.0
2009-05-19 08:40:00,4.38367,4.38966,4.37146,4.3798,33400000.0
2009-05-19 08:45:00,4.37991,4.3874,4.372,4.37861,34160000.0
2009-05-19 08:50:00,4.37755,4.38496,4.36628,4.37463,39410000.0
2009-05-19 08:55:00,4.37299,4.38358,4.36308,4.38341,29270000.0
2009-05-19 09:00:00,4.38167,4.38464,4.3696,4.38319,35650000.0
2009-05-19 09:05:00,4.37991,4.38561,4.36934,4.37803,39410000.0
2009-05-19 09:10:00,4.37889,4.38498,4.36895,4.38217,28140000.0
2009-05-19 09:15:00,4.38201,4.38602,4.36561,4.38133,53650000.0
2009-05-19 09:20:00,4.38255,4.38255,4.36296,4.37233,35660000.0
2009-05-19 09:25:00,4.36848,4.37619,4.35975,4.37619,37520000.0
2009-05-19 09:30:00,4.3745,4.38029,4.36325,4.37377,36410000.0
2009-05-19 09:35:00,4.36982,4.38014,4.36483,4.37461,33400000.0
2009-05-19 09:40:00,4.37792,4.38458,4.36652,4.37881,35290000.0
2009-05-19 09:45:00,4.38386,4.38386,4.36875,4.38186,29650000.0
2009-05-19 09:50:00,4.37796,4.3849,4.37252,4.38368,42770000.0
2009-05-19 09:55:00,4.37577,4.38348,4.36317,4.37235,34890000.0
2009-05-19 10:00:00,4.37362,4.37919,4.36387,4.37185,46170000.0
2009-05-19 10:05:00,4.377,4.37717,4.35817,4.36872,34170000.0
2009-05-19 10:10:00,4.3681,4.37555,4.35629,4.36984,40900000.0
2009-05-19 10:15:00,4.36989,4.37592,4.36387,4.37128,37150000.0
2009-05-19 10:20:00,4.37693,4.38232,4.36278,4.38232,34150000.0
2009-05-19 10:25:00,4.37569,4.38753,4.36721,4.38597,34910000.0
2009-05-19 10:30:00,4.37838,4.38547,4.37017,4.3834,44290000.0
2009-05-19 10:35:00,4.38218,4.38497,4.37346,4.38231,37910000.0
2009-05-19 10:40:00,4.37294,4.38183,4.36511,4.37694,36390000.0
2009-05-19 10:45:00,4.3763,4.3815,4.36658,4.3793,36770000.0
2009-05-19 10:50:00,4.37463,4.38074,4.36988,4.37682,32270000.0
2009-05-19 10:55:00,4.37474,4.37913,4.36601,4.3739,33390000.0
2009-05-19 11:00:00,4.38025,4.38033,4.36236,4.37486,39390000.0
2009-05-19 11:05:00,4.36538,4.37653,4.36213,4.36956,35640000.0
2009-05-19 11:10:00,4.37848,4.38333,4.36715,4.38333,30040000.0
2009-05-19 11:15:00,4.37931,4.38502,4.37228,4.38253,32660000.0
2009-05-19 11:20:00,4.37993,4.38409,4.37185,4.38123,43530000.0
2009-05-19 11:25:00,4.38004,4.38004,4.36871,4.37229,30770000.0
2009-05-19 11:30:00,4.37197,4.37835,4.36258,4.37698,36020000.0
2009-05-19 11:35:00,4.37667,4.38255,4.3645,4.37254,45770000.0
2009-05-19 11:40:00,4.37656,4.37839,4.36566,4.37619,32660000.0
2009-05-19 11:45:00,4.37611,4.37761,4.36121,4.37256,41640000.0
2009-05-19 11:50:00,4.37024,4.37328,4.3605,4.36738,35660000.0
2009-05-19 11:55:00,4.37306,4.37306,4.35785,4.36914,37170000.0
2009-05-19 12:00:00,4.36932,4.37169,4.36051,4.36643,29650000.0
2009-05-19 12:05:00,4.37049,4.37079,4.35442,4.36641,32650000.0
2009-05-19 12:10:00,4.35498,4.36828,4.35096,4.35773,39410000.0
2009-05-19 12:15:00,4.35857,4.36699,4.35238,4.35447,33770000.0
2009-05-19 12:20:00,4.36201,4.36904,4.35537,4.36684,33400000.0
2009-05-19 12:25:00,4.36617,4.37178,4.35721,4.36155,38670000.0
2009-05-19 12:30:00,4.36595,4.37049,4.35581,4.35581,46160000.0
2009-05-19 12:35:00,4.36073,4.37026,4.35795,4.36737,34160000.0
2009-05-19 12:40:00,4.36784,4.37005,4.35258,4.36686,37530000.0
2009-05-19 12:45:00,4.36041,4.36927,4.35413,4.36204,36400000.0
2009-05-19 12:50:00,4.36481,4.36647,4.35047,4.3639,35660000.0
2009-05-19 12:55:00,4.35996,4.36481,4.35207,4.36338,40520000.0
2009-05-19 13:00:00,4.35973,4.3657,4.35005,4.35925,39030000.0
2009-05-19 13:05:00,4.36306,4.36354,4.34749,4.35723,40160000.0
2009-05-19 13:10:00,4.34937,4.36087,4.34459,4.35191,38280000.0
2009-05-19 13:15:00,4.35693,4.35842,4.34189,4.34359,30770000.0
2009-05-19 13:20:00,4.35411,4.35829,4.3442,4.35088,31150000.0
2009-05-19 13:25:00,4.35728,4.36188,4.34488,4.35993,30420000.0
2009-05-19 13:30:00,4.35637,4.36466,4.35056,4.35208,44660000.0
2009-05-19 13:35:00,4.36404,4.36883,4.35073,4.36811,42050000.0
2009-05-19 13:40:00,4.36764,4.37023,4.35877,4.35877,32290000.0
2009-05-19 13:45:00,4.3635,4.36997,4.35536,4.35866,37910000.0
2009-05-19 13:50:00,4.36075,4.36807,4.35718,4.36773,37520000.0
2009-05-19 13:55:00,4.36016,4.36963,4.35503,4.3678,46170000.0
2009-05-19 14:00:00,4.36629,4.37008,4.35705,4.36524,29660000.0
2009-05-19 14:05:00,4.36622,4.3709,4.35358,4.36178,36770000.0
2009-05-19 14:10:00,4.36449,4.37084,4.35708,4.36833,34890000.0
2009-05-19 14:15:00,4.3666,4.37677,4.36054,4.37404,31150000.0
2009-05-19 14:20:00,4.37361,4.37677,4.36378,4.37546,35650000.0
2009-05-19 14:25:00,4.36971,4.37722,4.35864,4.37521,42010000.0
2009-05-19 14:30:00,4.37836,4.38171,4.36408,4.37953,40540000.0
2009-05-19 14:35:00,4.379,4.38825,4.37261,4.37976,32670000.0
2009-05-19 14:40:00,4.37885,4.39172,4.37791,4.3896,29280000.0
2009-05-19 14:45:00,4.38385,4.39241,4.3768,4.38502,32650000.0
2009-05-19 14:50:00,4.37835,4.38974,4.37098,4.37993,35660000.0
2009-05-19 14:55:00,4.38608,4.38815,4.37388,4.38099,44280000.0
2009-05-19 15:00:00,4.38502,4.38788,4.37178,4.3803,34910000.0
2009-05-19 15:05:00,4.38641,4.39037,4.37496,4.38433,31900000.0
2009-05-19 15:10:00,4.3785,4.38836,4.37502,4.38234,34520000.0
2009-05-19 15:15:00,4.38881,4.38881,4.3751,4.38208,35280000.0
2009-05-19 15:20:00,4.38164,4.38847,4.37564,4.38686,33050000.0
2009-05-19 15:25:00,4.38429,4.38788,4.37472,4.38416,34150000.0
2009-05-19 15:30:00,4.37955,4.38885,4.37733,4.38047,35270000.0
2009-05-19 15:35:00,4.38204,4.38959,4.37499,4.38939,37900000.0
2009-05-19 15:40:00,4.38193,4.38642,4.37194,4.37898,37520000.0
2009-05-19 15:45:00,4.38661,4.38661,4.3716,4.3806,35640000.0
2009-05-19 15:50:00,4.38211,4.3871,4.37321,4.38287,33030000.0
2009-05-19 15:55:00,4.38251,4.38868,4.37764,4.38675,38270000.0
2009-05-19 16:00:00,4.38387,4.38872,4.37668,4.3837,30790000.0
2009-05-19 16:05:00,4.37835,4.3893,4.37383,4.38277,34530000.0
2009-05-19 16:10:00,4.38467,4.3881,4.37218,4.38198,32660000.0
2009-05-19 16:15:00,4.38364,4.38539,4.3725,4.38187,36410000.0
2009-05-19 16:20:00,4.38523,4.38523,4.36916,4.37402,30760000.0
2009-05-19 16:25:00,4.37489,4.38164,4.36686,4.36884,34150000.0
2009-05-19 16:30:00,4.37243,4.37965,4.35931,4.36157,39040000.0
2009-05-19 16:35:00,4.36283,4.36838,4.34917,4.35087,39420000.0
2009-05-19 16:40:00,4.36038,4.36572,4.34579,4.3591,50280000.0
2009-05-19 16:45:00,4.35728,4.36866,4.35181,4.36741,41280000.0
2009-05-19 16:50:00,4.36329,4.37046,4.35187,4.35626,44650000.0
2009-05-19 16:55:00,4.3647,4.37137,4.34948,4.36583,38640000.0
2009-05-19 17:00:00,4.36979,4.37127,4.35202,4.36441,43160000.0
2009-05-19 17:05:00,4.36448,4.37139,4.35324,4.36492,40160000.0
2009-05-19 17:10:00,4.37039,4.37618,4.35972,4.36573,40510000.0
2009-05-19 17:15:00,4.36768,4.37514,4.3633,4.36627,42050000.0
2009-05-19 17:20:00,4.36665,4.37361,4.3568,4.36974,32270000.0
2009-05-19 17:25:00,4.37083,4.37283,4.35894,4.37147,35670000.0
2009-05-19 17:30:00,4.36507,4.37541,4.36172,4.36954,38280000.0
2009-05-19 17:35:00,4.37159,4.37433,4.35585,4.36005,35290000.0
2009-05-19 17:40:00,4.36571,4.37008,4.35654,4.36493,34510000.0
2009-05-19 17:45:00,4.36324,4.37207,4.35862,4.36744,35660000.0
2009-05-19 17:50:00,4.36955,4.37083,4.35312,4.36657,30770000.0
2009-05-19 17:55:00,4.36205,4.36821,4.35402,4.3666,37900000.0
2009-05-19 18:00:00,4.35961,4.3674,4.35566,4.36127,29270000.0
2009-05-19 18:05:00,4.36847,4.36903,4.35572,4.36642,29270000.0
2009-05-19 18:10:00,4.36233,4.36894,4.35385,4.35999,33020000.0
2009-05-19 18:15:00,4.3665,4.3665,4.35305,4.36552,33400000.0
2009-05-19 18:20:00,4.36205,4.36467,4.34919,4.35908,34890000.0
2009-05-19 18:25:00,4.36245,4.36543,4.34926,4.35412,27790000.0
2009-05-19 18:30:00,4.35842,4.36596,4.34869,4.35699,35290000.0
2009-05-19 18:35:00,4.35643,4.36294,4.34627,4.36017,38660000.0
2009-05-19 18:40:00,4.35886,4.36726,4.35009,4.35009,35260000.0
2009-05-19 18:45:00,4.35574,4.3664,4.35145,4.36244,27780000.0
2009-05-19 18:50:00,4.35794,4.36382,4.34972,4.36046,31150000.0
2009-05-19 18:55:00,4.35959,4.3658,4.35054,4.36116,32650000.0
2009-05-19 19:00:00,4.36533,4.36533,4.35448,4.35501,29630000.0
2009-05-19 19:05:00,4.35374,4.36539,4.3499,4.36538,32290000.0
2009-05-19 19:10:00,4.35548,4.36451,4.35021,4.35021,29260000.0
2009-05-19 19:15:00,4.36403,4.36457,4.35217,4.36119,34530000.0
2009-05-19 19:20:00,4.35407,4.36377,4.35216,4.3614,34900000.0
2009-05-19 19:25:00,4.35659,4.36486,4.34763,4.36101,34900000.0
2009-05-19 19:30:00,4.36183,4.36536,4.34961,4.36322,30400000.0
2009-05-19 19:35:00,4.35936,4.3633,4.35214,4.35649,30390000.0
2009-05-19 19:40:00,4.36277,4.36708,4.34958,4.35465,43150000.0
2009-05-19 19:45:00,4.35323,4.36332,4.34593,4.3631,49170000.0
2009-05-19 19:50:00,4.36012,4.36538,4.35276,4.36143,45770000.0
2009-05-19 19:55:00,4.36025,4.36383,4.35207,4.36347,40910000.0
2009-05-19 20:00:00,4.35964,4.36727,4.35087,4.35673,34150000.0
2009-05-19 20:05:00,4.35936,4.36283,4.348,4.348,31150000.0
2009-05-19 20:10:00,4.35513,4.3609,4.347,4.347,30040000.0
2009-05-19 20:15:00,4.35997,4.35997,4.34437,4.35933,31140000.0
2009-05-19 20:20:00,4.35656,4.36178,4.34669,4.35561,28130000.0
2009-05-19 20:25:00,4.35871,4.36025,4.34725,4.35277,29650000.0
2009-05-19 20:30:00,4.35494,4.36389,4.35445,4.35681,28510000.0
2009-05-19 20:35:00,4.35265,4.36028,4.34853,4.35689,28910000.0
2009-05-19 20:40:00,4.35632,4.36042,4.34643,4.35942,31160000.0
2009-05-19 20:45:00,4.35784,4.35976,4.34749,4.35863,29640000.0
2009-05-19 20:50:00,4.35896,4.36122,4.3456,4.3456,28890000.0
2009-05-19 20:55:00,4.35255,4.36133,4.3457,4.35152,35280000.0
2009-05-19 21:00:00,4.35774,4.36223,4.34725,4.36045,37900000.0
2009-05-19 21:05:00,4.35975,4.36105,4.34598,4.35313,25900000.0
2009-05-19 21:10:00,4.36064,4.3608,4.34592,4.35556,32280000.0
2009-05-19 21:15:00,4.35691,4.35926,4.34895,4.35407,28890000.0
2009-05-19 21:20:00,4.35219,4.35885,4.34535,4.35885,31160000.0
2009-05-19 21:25:00,4.35943,4.36174,4.34609,4.35355,31160000.0
2009-05-19 21:30:00,4.35595,4.35774,4.34551,4.35673,34170000.0
2009-05-19 21:35:00,4.35293,4.359,4.34303,4.35619,33390000.0
2009-05-19 21:40:00,4.359,4.35911,4.34417,4.35231,33390000.0
2009-05-19 21:45:00,4.3531,4.35826,4.34747,4.35216,30020000.0
2009-05-19 21:50:00,4.3552,4.35809,4.34517,4.35644,33410000.0
2009-05-19 21:55:00,4.35703,4.36049,4.3438,4.35268,40140000.0
2009-05-19 22:00:00,4.35734,4.36057,4.34807,4.35988,34900000.0
2009-05-19 22:05:00,4.34883,4.36079,4.3447,4.35362,30400000.0
2009-05-19 22:10:00,4.35935,4.36046,4.34523,4.35347,36030000.0
2009-05-19 22:15:00,4.35675,4.35945,4.34637,4.35715,23280000.0
2009-05-19 22:20:00,4.35311,4.35998,4.34555,4.35358,26270000.0
2009-05-19 22:25:00,4.35592,4.35994,4.34618,4.35468,37890000.0
2009-05-19 22:30:00,4.35888,4.36006,4.34422,4.35651,29270000.0
2009-05-19 22:35:00,4.35747,4.36019,4.3452,4.35953,30390000.0
2009-05-19 22:40:00,4.35132,4.36006,4.34534,4.35634,41650000.0
2009-05-19 22:45:00,4.35516,4.36029,4.34405,4.35928,28540000.0
2009-05-19 22:50:00,4.35145,4.36034,4.35145,4.36034,24400000.0
2009-05-19 22:55:00,4.35241,4.35959,4.34227,4.35836,26280000.0
2009-05-19 23:00:00,4.36012,4.36053,4.34914,4.35621,33770000.0
2009-05-19 23:05:00,4.3529,4.35946,4.34699,4.35391,24020000.0
2009-05-19 23:10:00,4.35454,4.3607,4.35024,4.35883,29270000.0
2009-05-19 23:15:00,4.35207,4.35995,4.34289,4.34806,28150000.0
2009-05-19 23:20:00,4.35183,4.35974,4.34961,4.35938,27410000.0
2009-05-19 23:25:00,4.35887,4.35953,4.34815,4.35752,25900000.0
2009-05-19 23:30:00,4.35548,4.35793,4.34606,4.35699,26630000.0
2009-05-19 23:35:00,4.34648,4.35686,4.34152,4.35174,27390000.0
2009-05-19 23:40:00,4.3552,4.35718,4.34285,4.35198,30750000.0
2009-05-19 23:45:00,4.35755,4.35832,4.34413,4.35832,31520000.0
2009-05-19 23:50:00,4.35236,4.35829,4.34673,4.35588,26290000.0
2009-05-19 23:55:00,4.35528,4.35839,4.34124,4.35022,34160000.0
2009-05-20 00:00:00,4.35768,4.35768,4.3433,4.35702,36020000.0
2009-05-20 00:05:00,4.35598,4.35894,4.34319,4.35767,29650000.0
2009-05-20 00:10:00,4.35901,4.35901,4.34384,4.3528,27030000.0
2009-05-20 00:15:00,4.35885,4.35885,4.34657,4.3572,24380000.0
2009-05-20 00:20:00,4.35059,4.35918,4.34942,4.35443,26270000.0
2009-05-20 00:25:00,4.35268,4.35879,4.34694,4.35524,30010000.0
2009-05-20 00:30:00,4.35868,4.35868,4.3494,4.35564,21770000.0
2009-05-20 00:35:00,4.35494,4.35881,4.34236,4.35379,25900000.0
2009-05-20 00:40:00,4.35524,4.3592,4.34845,4.35855,26300000.0
2009-05-20 00:45:00,4.35867,4.35938,4.34696,4.35788,30030000.0
2009-05-20 00:50:00,4.3521,4.3593,4.3423,4.35814,29650000.0
2009-05-20 00:55:00,4.35768,4.35949,4.34419,4.35225,43520000.0
2009-05-20 01:00:00,4.35842,4.35873,4.34329,4.35243,28160000.0
2009-05-20 01:05:00,4.3549,4.35785,4.34312,4.34552,26650000.0
2009-05-20 01:10:00,4.35099,4.35964,4.34804,4.35856,26270000.0
2009-05-20 01:15:00,4.35585,4.35816,4.34365,4.35149,27770000.0
2009-05-20 01:20:00,4.35374,4.35819,4.34333,4.35052,28890000.0
2009-05-20 01:25:00,4.35605,4.35732,4.34818,4.35717,28900000.0
2009-05-20 01:30:00,4.35754,4.35963,4.34315,4.35155,27410000.0
2009-05-20 01:35:00,4.3566,4.35688,4.34237,4.35143,27060000.0
2009-05-20 01:40:00,4.35407,4.35716,4.34303,4.35153,42040000.0
2009-05-20 01:45:00,4.35606,4.35697,4.34303,4.35669,33400000.0
2009-05-20 01:50:00,4.35286,4.35763,4.346,4.35244,25140000.0
2009-05-20 01:55:00,4.35274,4.3572,4.34378,4.35375,27380000.0
2009-05-20 02:00:00,4.34901,4.35783,4.34469,4.3528,23270000.0
2009-05-20 02:05:00,4.35342,4.35733,4.3409,4.34993,33770000.0
2009-05-20 02:10:00,4.35481,4.35728,4.34062,4.35587,27760000.0
2009-05-20 02:15:00,4.35662,4.35743,4.33949,4.3519,37890000.0
2009-05-20 02:20:00,4.35576,4.35772,4.34488,4.34489,35660000.0
2009-05-20 02:25:00,4.35617,4.35803,4.34339,4.35241,28900000.0
2009-05-20 02:30:00,4.35453,4.35812,4.3471,4.35487,37900000.0
2009-05-20 02:35:00,4.35147,4.35836,4.34266,4.34266,28890000.0
2009-05-20 02:40:00,4.35475,4.35561,4.34168,4.34222,31520000.0
2009-05-20 02:45:00,4.34962,4.35763,4.34527,4.35276,32650000.0
2009-05-20 02:50:00,4.35256,4.35781,4.34362,4.35387,34160000.0
2009-05-20 02:55:00,4.35161,4.35783,4.34564,4.35118,30400000.0
2009-05-20 03:00:00,4.3555,4.35745,4.34005,4.35382,31510000.0
2009-05-20 03:05:00,4.35815,4.35815,4.34351,4.34721,34520000.0
2009-05-20 03:10:00,4.35241,4.35904,4.34182,4.35344,34530000.0
2009-05-20 03:15:00,4.35253,4.35897,4.34154,4.35163,29650000.0
2009-05-20 03:20:00,4.34494,4.35823,4.3432,4.35392,33400000.0
2009-05-20 03:25:00,4.35763,4.35763,4.34656,4.34794,28910000.0
2009-05-20 03:30:00,4.35401,4.35813,4.3423,4.34534,35290000.0
2009-05-20 03:35:00,4.35052,4.35702,4.3423,4.34917,33400000.0
2009-05-20 03:40:00,4.34968,4.35731,4.34357,4.35231,31890000.0
2009-05-20 03:45:00,4.35591,4.35699,4.34296,4.3566,34900000.0
2009-05-20 03:50:00,4.3511,4.35652,4.34412,4.35262,31170000.0
2009-05-20 03:55:00,4.35463,4.35626,4.3421,4.35564,30420000.0
2009-05-20 04:00:00,4.34653,4.3581,4.34282,4.3544,29270000.0
2009-05-20 04:05:00,4.35257,4.35734,4.34213,4.35389,27410000.0
2009-05-20 04:10:00,4.34321,4.35652,4.34288,4.35516,27780000.0
2009-05-20 04:15:00,4.35685,4.35685,4.3442,4.35176,39420000.0
2009-05-20 04:20:00,4.34842,4.35751,4.34207,4.34718,28530000.0
2009-05-20 04:25:00,4.35575,4.35775,4.34002,4.35044,42780000.0
2009-05-20 04:30:00,4.34861,4.35701,4.34318,4.35116,33020000.0
2009-05-20 04:35:00,4.35564,4.35564,4.33894,4.35327,30780000.0
2009-05-20 04:40:00,4.34717,4.35696,4.34134,4.34453,37160000.0
2009-05-20 04:45:00,4.35058,4.35824,4.34034,4.355,34130000.0
2009-05-20 04:50:00,4.35307,4.35357,4.34083,4.35186,46520000.0
2009-05-20 04:55:00,4.35083,4.35319,4.34031,4.343,30400000.0
2009-05-20 05:00:00,4.34911,4.35674,4.3396,4.35221,37910000.0
2009-05-20 05:05:00,4.34793,4.35327,4.33945,4.35281,37520000.0
2009-05-20 05:10:00,4.35256,4.35609,4.33977,4.35181,31900000.0
2009-05-20 05:15:00,4.3573,4.3573,4.34096,4.35055,37550000.0
2009-05-20 05:20:00,4.34863,4.35363,4.34335,4.35215,27770000.0
2009-05-20 05:25:00,4.3475,4.35276,4.34067,4.34924,34900000.0
2009-05-20 05:30:00,4.35512,4.35512,4.34248,4.34977,33770000.0
2009-05-20 05:35:00,4.35038,4.35351,4.34372,4.3477,25900000.0
2009-05-20 05:40:00,4.34594,4.35286,4.33965,4.35147,36800000.0
2009-05-20 05:45:00,4.35585,4.35585,4.33977,4.35014,33010000.0
2009-05-20 05:50:00,4.34854,4.35335,4.34184,4.34789,39770000.0
2009-05-20 05:55:00,4.3514,4.35471,4.33923,4.35266,42780000.0
2009-05-20 06:00:00,4.35649,4.35649,4.33936,4.35075,34160000.0
2009-05-20 06:05:00,4.34664,4.3539,4.34007,4.34459,31900000.0
2009-05-20 06:10:00,4.3484,4.35323,4.34024,4.35098,28510000.0
2009-05-20 06:15:00,4.35426,4.35624,4.33833,4.3511,36030000.0
2009-05-20 06:20:00,4.35044,4.35424,4.34098,4.34818,27050000.0
2009-05-20 06:25:00,4.34959,4.35446,4.33743,4.34961,35640000.0
2009-05-20 06:30:00,4.35892,4.35892,4.34216,4.35012,30030000.0
2009-05-20 06:35:00,4.34757,4.35239,4.3416,4.35067,28890000.0
2009-05-20 06:40:00,4.35133,4.35278,4.33995,4.34716,31900000.0
2009-05-20 06:45:00,4.35577,4.35577,4.34112,4.34968,38290000.0
2009-05-20 06:50:00,4.35029,4.35341,4.34103,4.35057,27410000.0
2009-05-20 06:55:00,4.35042,4.35487,4.34432,4.3468,30010000.0
2009-05-20 07:00:00,4.35679,4.35679,4.34327,4.34831,35640000.0
2009-05-20 07:05:00,4.3507,4.35284,4.34034,4.35033,26650000.0
2009-05-20 07:10:00,4.34963,4.3526,4.33965,4.34785,39020000.0
2009-05-20 07:15:00,4.35564,4.35564,4.34,4.34917,30390000.0
2009-05-20 07:20:00,4.34564,4.35287,4.3389,4.35237,31130000.0
2009-05-20 07:25:00,4.34634,4.35346,4.34274,4.35205,28910000.0
2009-05-20 07:30:00,4.35607,4.35607,4.33765,4.35221,38260000.0
2009-05-20 07:35:00,4.35011,4.35286,4.33858,4.35125,39770000.0
2009-05-20 07:40:00,4.35104,4.35369,4.33922,4.33922,36390000.0
2009-05-20 07:45:00,4.36067,4.36067,4.344,4.3571,29670000.0
2009-05-20 07:50:00,4.35313,4.36117,4.34623,4.35499,26270000.0
2009-05-20 07:55:00,4.35137,4.36744,4.34896,4.36414,28150000.0
2009-05-20 08:00:00,4.3672,4.37009,4.35842,4.36245,34160000.0
2009-05-20 08:05:00,4.35856,4.37224,4.35732,4.36687,30810000.0
2009-05-20 08:10:00,4.36162,4.37677,4.35988,4.36834,37150000.0
2009-05-20 08:15:00,4.37325,4.37556,4.35929,4.36067,32660000.0
2009-05-20 08:20:00,4.35358,4.36874,4.35358,4.36656,30030000.0
2009-05-20 08:25:00,4.3567,4.36675,4.34643,4.35914,45770000.0
2009-05-20 08:30:00,4.36265,4.36709,4.35375,4.36155,41660000.0
2009-05-20 08:35:00,4.36159,4.36774,4.35178,4.36138,35280000.0
2009-05-20 08:40:00,4.35706,4.37147,4.35391,4.3692,34150000.0
2009-05-20 08:45:00,4.37266,4.37266,4.35845,4.36737,33410000.0
2009-05-20 08:50:00,4.36232,4.37143,4.35585,4.36411,40150000.0
2009-05-20 08:55:00,4.36199,4.36434,4.3516,4.36241,29640000.0
2009-05-20 09:00:00,4.35732,4.36232,4.32737,4.3405,36390000.0
2009-05-20 09:05:00,4.33952,4.34626,4.32585,4.33801,38670000.0
2009-05-20 09:10:00,4.3397,4.34463,4.32348,4.33572,28900000.0
2009-05-20 09:15:00,4.33627,4.34165,4.32314,4.33557,51060000.0
2009-05-20 09:20:00,4.33616,4.34328,4.32845,4.3387,36030000.0
2009-05-20 09:25:00,4.33905,4.34377,4.32958,4.33997,37530000.0
2009-05-20 09:30:00,4.34003,4.34503,4.33095,4.33787,37520000.0
2009-05-20 09:35:00,4.33232,4.34153,4.32975,4.33929,32290000.0
2009-05-20 09:40:00,4.33949,4.34101,4.32826,4.33934,35290000.0
2009-05-20 09:45:00,4.34227,4.34416,4.32922,4.33959,29660000.0
2009-05-20 09:50:00,4.33909,4.34562,4.32644,4.33914,43510000.0
2009-05-20 09:55:00,4.3332,4.34409,4.32914,4.33886,34160000.0
2009-05-20 10:00:00,4.33399,4.34262,4.32626,4.33961,46520000.0
2009-05-20 10:05:00,4.34223,4.34394,4.32988,4.33926,33800000.0
2009-05-20 10:10:00,4.33481,4.34488,4.3305,4.33654,39420000.0
2009-05-20 10:15:00,4.3404,4.34563,4.33161,4.33503,37520000.0
2009-05-20 10:20:00,4.34553,4.3469,4.3268,4.3377,32670000.0
2009-05-20 10:25:00,4.34034,4.34394,4.32816,4.34373,34530000.0
2009-05-20 10:30:00,4.33862,4.34491,4.32854,4.34098,45400000.0
2009-05-20 10:35:00,4.34126,4.34705,4.33399,4.34435,38650000.0
2009-05-20 10:40:00,4.33952,4.34964,4.33463,4.34288,36390000.0
2009-05-20 10:45:00,4.34564,4.35425,4.33682,4.34831,36400000.0
2009-05-20 10:50:00,4.34273,4.35423,4.34237,4.34955,31160000.0
2009-05-20 10:55:00,4.34929,4.35547,4.34294,4.35151,32280000.0
2009-05-20 11:00:00,4.35285,4.35513,4.3399,4.35002,37540000.0
2009-05-20 11:05:00,4.34032,4.36908,4.34032,4.36908,35280000.0
2009-05-20 11:10:00,4.37704,4.37704,4.35423,4.36353,30780000.0
2009-05-20 11:15:00,4.36463,4.37321,4.35901,4.37321,33020000.0
2009-05-20 11:20:00,4.37164,4.37295,4.35962,4.36667,43900000.0
2009-05-20 11:25:00,4.36691,4.37928,4.36473,4.36913,31140000.0
2009-05-20 11:30:00,4.37468,4.37813,4.36169,4.37472,34540000.0
2009-05-20 11:35:00,4.36923,4.37767,4.35999,4.36439,45030000.0
2009-05-20 11:40:00,4.36234,4.37237,4.3547,4.36186,32290000.0
2009-05-20 11:45:00,4.36896,4.36949,4.35495,4.36791,40530000.0
2009-05-20 11:50:00,4.36446,4.37218,4.35981,4.3636,37140000.0
2009-05-20 11:55:00,4.37033,4.37104,4.35739,4.36646,37180000.0
2009-05-20 12:00:00,4.37019,4.37149,4.35459,4.36046,30030000.0
2009-05-20 12:05:00,4.36287,4.36293,4.34771,4.36168,32280000.0
2009-05-20 12:10:00,4.34648,4.36871,4.34648,4.3588,38660000.0
2009-05-20 12:15:00,4.36118,4.36685,4.35382,4.35794,34510000.0
2009-05-20 12:20:00,4.35968,4.3665,4.35148,4.36305,33400000.0
2009-05-20 12:25:00,4.36512,4.37103,4.35656,4.36149,39410000.0
2009-05-20 12:30:00,4.36302,4.37033,4.35999,4.35999,47270000.0
2009-05-20 12:35:00,4.36484,4.37083,4.3535,4.36848,34900000.0
2009-05-20 12:40:00,4.36755,4.36817,4.35337,4.36307,36410000.0
2009-05-20 12:45:00,4.35903,4.37168,4.35483,4.36199,37140000.0
2009-05-20 12:50:00,4.3604,4.36474,4.35147,4.36096,33430000.0
2009-05-20 12:55:00,4.36154,4.36624,4.35375,4.36014,39410000.0
2009-05-20 13:00:00,4.35929,4.36648,4.35257,4.36031,38660000.0
2009-05-20 13:05:00,4.36524,4.369,4.35563,4.36362,38680000.0
2009-05-20 13:10:00,4.36395,4.36921,4.35501,4.35915,39020000.0
2009-05-20 13:15:00,4.36686,4.36899,4.35388,4.36023,30030000.0
2009-05-20 13:20:00,4.36741,4.36846,4.35579,4.36253,32640000.0
2009-05-20 13:25:00,4.36081,4.36713,4.35391,4.36494,32270000.0
2009-05-20 13:30:00,4.36358,4.3673,4.35221,4.35846,45400000.0
2009-05-20 13:35:00,4.36028,4.36644,4.35073,4.35951,43910000.0
2009-05-20 13:40:00,4.36076,4.36488,4.35208,4.3575,34530000.0
2009-05-20 13:45:00,4.35736,4.36452,4.35077,4.35681,39040000.0
2009-05-20 13:50:00,4.36342,4.36515,4.34786,4.36081,38640000.0
2009-05-20 13:55:00,4.36139,4.36436,4.35238,4.36005,44670000.0
2009-05-20 14:00:00,4.3629,4.36495,4.34923,4.35573,29290000.0
2009-05-20 14:05:00,4.35978,4.3652,4.35058,4.35574,36400000.0
2009-05-20 14:10:00,4.35533,4.36659,4.35041,4.35666,33410000.0
2009-05-20 14:15:00,4.35616,4.36497,4.35244,4.36399,31150000.0
2009-05-20 14:20:00,4.36627,4.36693,4.35442,4.36085,36020000.0
2009-05-20 14:25:00,4.36071,4.36773,4.34941,4.35967,39410000.0
2009-05-20 14:30:00,4.3653,4.36766,4.3528,4.35976,39800000.0
2009-05-20 14:35:00,4.36255,4.36564,4.35106,4.35622,33410000.0
2009-05-20 14:40:00,4.35571,4.36521,4.35391,4.36062,29650000.0
2009-05-20 14:45:00,4.36297,4.36933,4.35171,4.35862,32650000.0
2009-05-20 14:50:00,4.3557,4.36583,4.34975,4.35928,36400000.0
2009-05-20 14:55:00,4.36563,4.36624,4.35243,4.35821,42800000.0
2009-05-20 15:00:00,4.36547,4.36606,4.35219,4.35648,34550000.0
2009-05-20 15:05:00,4.36314,4.36589,4.35544,4.36482,32270000.0
2009-05-20 15:10:00,4.35671,4.36517,4.35037,4.36034,33410000.0
2009-05-20 15:15:00,4.36621,4.36694,4.3509,4.35549,35280000.0
2009-05-20 15:20:00,4.35973,4.3634,4.34729,4.35951,34530000.0
2009-05-20 15:25:00,4.35677,4.36492,4.35133,4.36297,34890000.0
2009-05-20 15:30:00,4.36376,4.36716,4.3512,4.35632,34900000.0
2009-05-20 15:35:00,4.35982,4.36869,4.35387,4.36589,37900000.0
2009-05-20 15:40:00,4.36484,4.36484,4.33523,4.34408,35670000.0
2009-05-20 15:45:00,4.34745,4.35511,4.33253,4.34242,35270000.0
2009-05-20 15:50:00,4.335,4.34324,4.32836,4.33298,34140000.0
2009-05-20 15:55:00,4.33148,4.33496,4.32101,4.32934,38270000.0
2009-05-20 16:00:00,4.32444,4.33982,4.32339,4.334,32270000.0
2009-05-20 16:05:00,4.33086,4.34236,4.32713,4.33487,34900000.0
2009-05-20 16:10:00,4.34266,4.35095,4.33367,4.34755,31920000.0
2009-05-20 16:15:00,4.34896,4.35423,4.33849,4.35061,37160000.0
2009-05-20 16:20:00,4.3499,4.3499,4.33777,4.34059,29280000.0
2009-05-20 16:25:00,4.33794,4.34948,4.32978,4.34174,33780000.0
2009-05-20 16:30:00,4.34658,4.35052,4.33635,4.34494,39780000.0
2009-05-20 16:35:00,4.34363,4.35177,4.33836,4.33981,40900000.0
2009-05-20 16:40:00,4.34981,4.35164,4.33315,4.33825,49540000.0
2009-05-20 16:45:00,4.33558,4.34532,4.32767,4.33671,42400000.0
2009-05-20 16:50:00,4.33723,4.34087,4.3262,4.3266,44650000.0
2009-05-20 16:55:00,4.33735,4.34067,4.32697,4.33379,37900000.0
2009-05-20 17:00:00,4.34004,4.34374,4.32271,4.33406,43530000.0
2009-05-20 17:05:00,4.34054,4.34594,4.33133,4.33407,39410000.0
2009-05-20 17:10:00,4.34428,4.34428,4.32734,4.33779,39030000.0
2009-05-20 17:15:00,4.33906,4.34401,4.32969,4.3365,40180000.0
2009-05-20 17:20:00,4.33904,4.34176,4.33079,4.3377,30790000.0
2009-05-20 17:25:00,4.34232,4.34268,4.3286,4.34091,36410000.0
2009-05-20 17:30:00,4.33412,4.34387,4.33254,4.33316,39020000.0
2009-05-20 17:35:00,4.3375,4.34205,4.32782,4.33342,36400000.0
2009-05-20 17:40:00,4.33774,4.34155,4.32709,4.33881,32660000.0
2009-05-20 17:45:00,4.33775,4.34268,4.32507,4.33756,37140000.0
2009-05-20 17:50:00,4.34321,4.34321,4.32901,4.33588,30400000.0
2009-05-20 17:55:00,4.34055,4.34242,4.32942,4.33519,37160000.0
2009-05-20 18:00:00,4.33384,4.34632,4.33104,4.34245,29640000.0
2009-05-20 18:05:00,4.34699,4.34699,4.33238,4.34048,29640000.0
2009-05-20 18:10:00,4.34183,4.348,4.3317,4.34174,31900000.0
2009-05-20 18:15:00,4.34814,4.34958,4.33494,4.34958,34520000.0
2009-05-20 18:20:00,4.3425,4.35395,4.33531,4.34801,34890000.0
2009-05-20 18:25:00,4.34377,4.35279,4.33613,4.34701,30010000.0
2009-05-20 18:30:00,4.34903,4.35969,4.34072,4.34983,35660000.0
2009-05-20 18:35:00,4.35004,4.35607,4.34105,4.35339,37190000.0
2009-05-20 18:40:00,4.3517,4.35701,4.34009,4.345,35640000.0
2009-05-20 18:45:00,4.34785,4.35612,4.34091,4.35234,27410000.0
2009-05-20 18:50:00,4.35544,4.35953,4.34284,4.35385,30410000.0
2009-05-20 18:55:00,4.35391,4.35636,4.34316,4.3536,32650000.0
2009-05-20 19:00:00,4.35417,4.35565,4.34487,4.35072,28150000.0
2009-05-20 19:05:00,4.34719,4.3557,4.34068,4.34847,33770000.0
2009-05-20 19:10:00,4.34617,4.35405,4.33726,4.33859,28890000.0
2009-05-20 19:15:00,4.35261,4.35261,4.34024,4.34425,34910000.0
2009-05-20 19:20:00,4.3458,4.35053,4.33823,4.34493,35270000.0
2009-05-20 19:25:00,4.34592,4.35186,4.33675,4.33675,32650000.0
2009-05-20 19:30:00,4.34342,4.34342,4.32988,4.3418,30770000.0
2009-05-20 19:35:00,4.33514,4.34415,4.3344,4.3355,31530000.0
2009-05-20 19:40:00,4.33911,4.34264,4.32612,4.33208,42760000.0
2009-05-20 19:45:00,4.328,4.34208,4.32614,4.33609,50290000.0
2009-05-20 19:50:00,4.3383,4.34001,4.32824,4.33653,43570000.0
2009-05-20 19:55:00,4.33853,4.34107,4.32519,4.33471,44640000.0
2009-05-20 20:00:00,4.33658,4.34119,4.32733,4.33923,34520000.0
2009-05-20 20:05:00,4.33974,4.34507,4.32641,4.32641,31150000.0
2009-05-20 20:10:00,4.33279,4.34182,4.32759,4.33268,32260000.0
2009-05-20 20:15:00,4.34236,4.34355,4.32926,4.3388,30780000.0
2009-05-20 20:20:00,4.33588,4.33973,4.3278,4.33517,26650000.0
2009-05-20 20:25:00,4.33701,4.33701,4.31363,4.31595,31130000.0
2009-05-20 20:30:00,4.31647,4.328,4.31647,4.31961,27390000.0
2009-05-20 20:35:00,4.32341,4.32589,4.30969,4.31961,32660000.0
2009-05-20 20:40:00,4.3208,4.32524,4.31054,4.31807,29290000.0
2009-05-20 20:45:00,4.32452,4.32452,4.30918,4.31753,33410000.0
2009-05-20 20:50:00,4.31538,4.32206,4.30827,4.31411,25890000.0
2009-05-20 20:55:00,4.31507,4.32212,4.30806,4.31433,37540000.0
2009-05-20 21:00:00,4.31424,4.32395,4.30815,4.32211,32270000.0
2009-05-20 21:05:00,4.32425,4.32425,4.31171,4.32172,28130000.0
2009-05-20 21:10:00,4.32116,4.32855,4.31148,4.32198,36020000.0
2009-05-20 21:15:00,4.32325,4.33094,4.31681,4.32448,28170000.0
2009-05-20 21:20:00,4.32667,4.33302,4.32006,4.331,30030000.0
2009-05-20 21:25:00,4.32806,4.33386,4.31773,4.32388,33790000.0
2009-05-20 21:30:00,4.33021,4.33167,4.31662,4.33167,33020000.0
2009-05-20 21:35:00,4.32709,4.33208,4.31924,4.33006,35280000.0
2009-05-20 21:40:00,4.32197,4.33129,4.32086,4.32749,33400000.0
2009-05-20 21:45:00,4.32423,4.33282,4.32127,4.32632,29290000.0
2009-05-20 21:50:00,4.32886,4.34119,4.3277,4.3388,25910000.0
2009-05-20 21:55:00,4.33705,4.34136,4.32521,4.33583,39410000.0
2009-05-20 22:00:00,4.34313,4.34313,4.32851,4.33954,29260000.0
2009-05-20 22:05:00,4.33429,4.34115,4.32819,4.33631,28900000.0
2009-05-20 22:10:00,4.32804,4.34136,4.32804,4.33773,27050000.0
2009-05-20 22:15:00,4.34542,4.34542,4.33214,4.33481,27390000.0
2009-05-20 22:20:00,4.33815,4.34128,4.3324,4.33936,31520000.0
2009-05-20 22:25:00,4.33738,4.34231,4.32842,4.33908,34930000.0
2009-05-20 22:30:00,4.34221,4.34221,4.32678,4.33678,31920000.0
2009-05-20 22:35:00,4.33801,4.34154,4.32644,4.33554,28150000.0
2009-05-20 22:40:00,4.33596,4.34303,4.32862,4.33833,45420000.0
2009-05-20 22:45:00,4.34447,4.34447,4.32498,4.34087,33770000.0
2009-05-20 22:50:00,4.33852,4.34464,4.33199,4.34288,28140000.0
2009-05-20 22:55:00,4.33649,4.34565,4.33154,4.34248,28500000.0
2009-05-20 23:00:00,4.34663,4.34727,4.33144,4.34018,29660000.0
2009-05-20 23:05:00,4.34349,4.34354,4.33481,4.33739,31520000.0
2009-05-20 23:10:00,4.33715,4.34403,4.33276,4.33496,27390000.0
2009-05-20 23:15:00,4.34387,4.34387,4.33133,4.33383,30030000.0
2009-05-20 23:20:00,4.33418,4.34286,4.33362,4.33697,26640000.0
2009-05-20 23:25:00,4.33967,4.34568,4.33032,4.33684,32270000.0
2009-05-20 23:30:00,4.3305,4.34294,4.32759,4.33329,29280000.0
2009-05-20 23:35:00,4.33599,4.34368,4.32445,4.34368,28150000.0
2009-05-20 23:40:00,4.33301,4.34467,4.32956,4.34136,28540000.0
2009-05-20 23:45:00,4.35009,4.35009,4.32778,4.33226,27020000.0
2009-05-20 23:50:00,4.33562,4.34527,4.33199,4.33805,32260000.0
2009-05-20 23:55:00,4.34225,4.34502,4.32788,4.33289,30780000.0
2009-05-21 00:00:00,4.33881,4.34459,4.32781,4.33694,33400000.0
2009-05-21 00:05:00,4.33429,4.34326,4.3258,4.33541,24400000.0
2009-05-21 00:10:00,4.34263,4.34369,4.32897,4.34369,21760000.0
2009-05-21 00:15:00,4.34705,4.34705,4.3276,4.34481,23270000.0
2009-05-21 00:20:00,4.34256,4.34454,4.33083,4.34077,24040000.0
2009-05-21 00:25:00,4.34042,4.34428,4.33126,4.34205,23650000.0
2009-05-21 00:30:00,4.33785,4.34269,4.33086,4.33474,27030000.0
2009-05-21 00:35:00,4.33753,4.34299,4.33036,4.33585,22150000.0
2009-05-21 00:40:00,4.34068,4.34255,4.33151,4.33173,23660000.0
2009-05-21 00:45:00,4.34332,4.34477,4.32724,4.33755,25900000.0
2009-05-21 00:50:00,4.33815,4.34599,4.32471,4.33742,29280000.0
2009-05-21 00:55:00,4.33711,4.34612,4.32492,4.33532,41690000.0
2009-05-21 01:00:00,4.33581,4.34141,4.32567,4.33709,25510000.0
2009-05-21 01:05:00,4.33554,4.34432,4.32841,4.33151,25910000.0
2009-05-21 01:10:00,4.33716,4.34285,4.32805,4.3334,24400000.0
2009-05-21 01:15:00,4.34196,4.3437,4.32859,4.33506,30770000.0
2009-05-21 01:20:00,4.33345,4.34425,4.32852,4.33968,28160000.0
2009-05-21 01:25:00,4.33725,4.34128,4.33202,4.33899,28150000.0
2009-05-21 01:30:00,4.33122,4.34298,4.32931,4.33186,29280000.0
2009-05-21 01:35:00,4.33241,4.34424,4.32686,4.33364,31510000.0
2009-05-21 01:40:00,4.33273,4.34685,4.32901,4.33653,42430000.0
2009-05-21 01:45:00,4.34434,4.34523,4.33033,4.33866,31520000.0
2009-05-21 01:50:00,4.33612,4.34299,4.32899,4.33826,30390000.0
2009-05-21 01:55:00,4.33759,4.34292,4.32884,4.33806,22890000.0
2009-05-21 02:00:00,4.33587,4.34385,4.32675,4.33735,30390000.0
2009-05-21 02:05:00,4.33738,4.34464,4.3281,4.33799,33770000.0
2009-05-21 02:10:00,4.33527,4.34292,4.33104,4.33639,30010000.0
2009-05-21 02:15:00,4.33731,4.34441,4.32513,4.33663,31900000.0
2009-05-21 02:20:00,4.33673,4.34266,4.33028,4.33778,30780000.0
2009-05-21 02:25:00,4.33816,4.34279,4.32703,4.33534,32280000.0
2009-05-21 02:30:00,4.33678,4.34338,4.32853,4.33495,39770000.0
2009-05-21 02:35:00,4.32877,4.34281,4.32685,4.32863,25900000.0
2009-05-21 02:40:00,4.33594,4.34257,4.33097,4.33605,29270000.0
2009-05-21 02:45:00,4.34455,4.34462,4.33249,4.33789,31160000.0
2009-05-21 02:50:00,4.33832,4.3445,4.32799,4.33651,29650000.0
2009-05-21 02:55:00,4.33445,4.3425,4.32562,4.33818,28150000.0
2009-05-21 03:00:00,4.33993,4.34321,4.32713,4.3343,30420000.0
2009-05-21 03:05:00,4.34204,4.34457,4.32841,4.34026,32280000.0
2009-05-21 03:10:00,4.33296,4.34429,4.32805,4.34157,34890000.0
2009-05-21 03:15:00,4.34254,4.34435,4.32601,4.33576,33400000.0
2009-05-21 03:20:00,4.336,4.34269,4.33131,4.33805,31880000.0
2009-05-21 03:25:00,4.33633,4.34324,4.32708,4.32987,34140000.0
2009-05-21 03:30:00,4.33778,4.34375,4.32829,4.33732,31180000.0
2009-05-21 03:35:00,4.33372,4.34401,4.32936,4.33977,32270000.0
2009-05-21 03:40:00,4.3349,4.344,4.33145,4.33946,27420000.0
2009-05-21 03:45:00,4.34268,4.34448,4.32826,4.33388,34520000.0
2009-05-21 03:50:00,4.33169,4.34383,4.32793,4.33635,30780000.0
2009-05-21 03:55:00,4.33437,4.34545,4.32702,4.3375,32270000.0
2009-05-21 04:00:00,4.33483,4.34452,4.32661,4.34337,28520000.0
2009-05-21 04:05:00,4.33755,4.34377,4.33101,4.34365,25890000.0
2009-05-21 04:10:00,4.34336,4.34337,4.3287,4.33766,30020000.0
2009-05-21 04:15:00,4.34343,4.34509,4.32933,4.338,35310000.0
2009-05-21 04:20:00,4.3393,4.34502,4.33117,4.33892,30390000.0
2009-05-21 04:25:00,4.338,4.34501,4.32804,4.33549,37900000.0
2009-05-21 04:30:00,4.33278,4.34456,4.32804,4.33551,30780000.0
2009-05-21 04:35:00,4.33927,4.34549,4.32455,4.3348,33390000.0
2009-05-21 04:40:00,4.33801,4.34034,4.32493,4.32753,36020000.0
2009-05-21 04:45:00,4.34291,4.34291,4.32637,4.33816,30040000.0
2009-05-21 04:50:00,4.33934,4.34025,4.3273,4.3369,44280000.0
2009-05-21 04:55:00,4.33793,4.34047,4.32734,4.32734,31520000.0
2009-05-21 05:00:00,4.33311,4.34248,4.32552,4.33719,38650000.0
2009-05-21 05:05:00,4.33456,4.33978,4.32427,4.33678,36030000.0
2009-05-21 05:10:00,4.33743,4.33994,4.32519,4.33724,34530000.0
2009-05-21 05:15:00,4.34468,4.34468,4.32842,4.33758,39780000.0
2009-05-21 05:20:00,4.33412,4.33932,4.32703,4.33928,33400000.0
2009-05-21 05:25:00,4.33347,4.3414,4.32388,4.33755,33390000.0
2009-05-21 05:30:00,4.3413,4.34365,4.32669,4.33345,33030000.0
2009-05-21 05:35:00,4.33817,4.34098,4.32774,4.33344,25910000.0
2009-05-21 05:40:00,4.33454,4.34114,4.32319,4.34114,36020000.0
2009-05-21 05:45:00,4.33713,4.34073,4.32283,4.33252,36010000.0
2009-05-21 05:50:00,4.33601,4.3414,4.32853,4.33449,38640000.0
2009-05-21 05:55:00,4.33752,4.34105,4.32971,4.33716,43890000.0
2009-05-21 06:00:00,4.34281,4.34281,4.32578,4.33765,31890000.0
2009-05-21 06:05:00,4.33326,4.34029,4.32432,4.32966,28910000.0
2009-05-21 06:10:00,4.33537,4.34095,4.32519,4.33669,27020000.0
2009-05-21 06:15:00,4.3397,4.34226,4.32847,4.32877,31150000.0
2009-05-21 06:20:00,4.337,4.34002,4.32608,4.33837,29660000.0
2009-05-21 06:25:00,4.336,4.34199,4.32576,4.33832,29660000.0
2009-05-21 06:30:00,4.34244,4.34244,4.32835,4.33691,31140000.0
2009-05-21 06:35:00,4.33715,4.34031,4.3265,4.33536,29260000.0
2009-05-21 06:40:00,4.3355,4.33975,4.32644,4.33269,30030000.0
2009-05-21 06:45:00,4.34106,4.34106,4.32749,4.33738,40140000.0
2009-05-21 06:50:00,4.33431,4.34008,4.32689,4.3368,25160000.0
2009-05-21 06:55:00,4.34077,4.34077,4.32995,4.3322,31150000.0
2009-05-21 07:00:00,4.34403,4.34403,4.32665,4.33367,35650000.0
2009-05-21 07:05:00,4.33747,4.33897,4.32571,4.33748,35260000.0
2009-05-21 07:10:00,4.33512,4.34158,4.32729,4.33035,36030000.0
2009-05-21 07:15:00,4.33987,4.34011,4.32735,4.33844,27410000.0
2009-05-21 07:20:00,4.33565,4.3405,4.32687,4.33853,28890000.0
2009-05-21 07:25:00,4.33302,4.34051,4.33031,4.33555,31900000.0
2009-05-21 07:30:00,4.34139,4.34139,4.326,4.33759,37150000.0
2009-05-21 07:35:00,4.33727,4.33876,4.32547,4.33586,38660000.0
2009-05-21 07:40:00,4.33592,4.33768,4.32639,4.32639,36770000.0
2009-05-21 07:45:00,4.34226,4.34226,4.3259,4.33751,31890000.0
2009-05-21 07:50:00,4.33531,4.34213,4.32681,4.34213,27020000.0
2009-05-21 07:55:00,4.33273,4.34285,4.32785,4.33966,27400000.0
2009-05-21 08:00:00,4.34127,4.34345,4.3237,4.33984,34530000.0
2009-05-21 08:05:00,4.33129,4.34177,4.32857,4.334,35260000.0
2009-05-21 08:10:00,4.33214,4.34195,4.32617,4.33215,35660000.0
2009-05-21 08:15:00,4.33956,4.34117,4.32654,4.33567,33400000.0
2009-05-21 08:20:00,4.32888,4.33967,4.32785,4.33539,31880000.0
2009-05-21 08:25:00,4.33358,4.33987,4.32515,4.33112,43550000.0
2009-05-21 08:30:00,4.337,4.339,4.32254,4.32688,39410000.0
2009-05-21 08:35:00,4.32974,4.33791,4.32184,4.3363,35650000.0
2009-05-21 08:40:00,4.33669,4.3422,4.32503,4.33625,31920000.0
2009-05-21 08:45:00,4.34032,4.34285,4.329,4.33532,34520000.0
2009-05-21 08:50:00,4.33039,4.34517,4.32901,4.34517,40150000.0
2009-05-21 08:55:00,4.34128,4.34963,4.33171,4.34382,28530000.0
2009-05-21 09:00:00,4.34642,4.36409,4.33442,4.36171,34910000.0
2009-05-21 09:05:00,4.35795,4.36829,4.34478,4.36727,39410000.0
2009-05-21 09:10:00,4.36654,4.36823,4.35172,4.36388,28140000.0
2009-05-21 09:15:00,4.36423,4.36639,4.34828,4.35861,52910000.0
2009-05-21 09:20:00,4.3585,4.36517,4.34732,4.36418,37140000.0
2009-05-21 09:25:00,4.35998,4.36537,4.35221,4.36211,37170000.0
2009-05-21 09:30:00,4.36249,4.37628,4.35431,4.37512,36790000.0
2009-05-21 09:35:00,4.36708,4.37498,4.3608,4.37294,34510000.0
2009-05-21 09:40:00,4.37366,4.37626,4.36463,4.36853,35660000.0
2009-05-21 09:45:00,4.37503,4.37503,4.35864,4.37238,30020000.0
2009-05-21 09:50:00,4.36658,4.38773,4.36241,4.38427,42030000.0
2009-05-21 09:55:00,4.3712,4.38486,4.36466,4.36802,34890000.0
2009-05-21 10:00:00,4.37179,4.37973,4.36128,4.37077,44680000.0
2009-05-21 10:05:00,4.37327,4.3755,4.36283,4.36761,34910000.0
2009-05-21 10:10:00,4.36788,4.37255,4.35565,4.35935,41270000.0
2009-05-21 10:15:00,4.36295,4.37251,4.35362,4.35656,36410000.0
2009-05-21 10:20:00,4.36421,4.37061,4.35445,4.36872,33040000.0
2009-05-21 10:25:00,4.36899,4.38192,4.35578,4.37771,34530000.0
2009-05-21 10:30:00,4.37576,4.3803,4.36418,4.37416,46140000.0
2009-05-21 10:35:00,4.3777,4.38629,4.37132,4.38407,37180000.0
2009-05-21 10:40:00,4.38159,4.39332,4.37893,4.38651,35270000.0
2009-05-21 10:45:00,4.38712,4.39878,4.3811,4.39388,36400000.0
2009-05-21 10:50:00,4.39382,4.40354,4.38638,4.39903,32640000.0
2009-05-21 10:55:00,4.40009,4.40426,4.38615,4.39611,33770000.0
2009-05-21 11:00:00,4.39345,4.39752,4.37883,4.39529,37170000.0
2009-05-21 11:05:00,4.38585,4.39447,4.37895,4.39132,33790000.0
2009-05-21 11:10:00,4.39551,4.39551,4.37424,4.38422,31890000.0
2009-05-21 11:15:00,4.37812,4.39016,4.37343,4.39016,33020000.0
2009-05-21 11:20:00,4.38177,4.38839,4.37384,4.38193,42780000.0
2009-05-21 11:25:00,4.37724,4.38617,4.36826,4.37368,31510000.0
2009-05-21 11:30:00,4.37934,4.39108,4.37396,4.38307,35280000.0
2009-05-21 11:35:00,4.38656,4.39199,4.37704,4.37813,45400000.0
2009-05-21 11:40:00,4.38231,4.39308,4.37555,4.3869,33770000.0
2009-05-21 11:45:00,4.38569,4.39176,4.37814,4.38616,40170000.0
2009-05-21 11:50:00,4.38229,4.3893,4.37459,4.37459,37520000.0
2009-05-21 11:55:00,4.38663,4.38663,4.37209,4.3846,38280000.0
2009-05-21 12:00:00,4.38557,4.38716,4.37611,4.38081,29650000.0
2009-05-21 12:05:00,4.38665,4.38923,4.3746,4.38495,34130000.0
2009-05-21 12:10:00,4.37299,4.38861,4.37299,4.37639,38290000.0
2009-05-21 12:15:00,4.3789,4.38657,4.3735,4.37589,33030000.0
2009-05-21 12:20:00,4.38542,4.38783,4.36875,4.37937,33780000.0
2009-05-21 12:25:00,4.38098,4.38771,4.37157,4.37813,39040000.0
2009-05-21 12:30:00,4.38404,4.38881,4.37415,4.37942,45050000.0
2009-05-21 12:35:00,4.38827,4.39131,4.37386,4.38363,34520000.0
2009-05-21 12:40:00,4.38771,4.38825,4.37546,4.383,36780000.0
2009-05-21 12:45:00,4.37534,4.38976,4.37534,4.38715,36410000.0
2009-05-21 12:50:00,4.38013,4.38597,4.37311,4.38172,36390000.0
2009-05-21 12:55:00,4.38149,4.38738,4.37208,4.38472,39780000.0
2009-05-21 13:00:00,4.38004,4.39032,4.37494,4.38878,38660000.0
2009-05-21 13:05:00,4.39076,4.3941,4.37796,4.39018,40160000.0
2009-05-21 13:10:00,4.38546,4.39703,4.37768,4.38902,38650000.0
2009-05-21 13:15:00,4.39542,4.39836,4.38412,4.38461,31510000.0
2009-05-21 13:20:00,4.39685,4.39921,4.38251,4.39564,30780000.0
2009-05-21 13:25:00,4.39309,4.40004,4.38582,4.39561,30790000.0
2009-05-21 13:30:00,4.39839,4.40202,4.38911,4.39449,43920000.0
2009-05-21 13:35:00,4.39605,4.40129,4.38635,4.39579,42420000.0
2009-05-21 13:40:00,4.39401,4.39868,4.38873,4.38913,33030000.0
2009-05-21 13:45:00,4.39722,4.40221,4.387,4.39252,36800000.0
2009-05-21 13:50:00,4.39989,4.40103,4.38544,4.39598,36780000.0
2009-05-21 13:55:00,4.39293,4.39885,4.38095,4.39062,45050000.0
2009-05-21 14:00:00,4.39482,4.39726,4.38294,4.39217,29670000.0
2009-05-21 14:05:00,4.39822,4.40137,4.38195,4.39284,37140000.0
2009-05-21 14:10:00,4.39142,4.39608,4.37931,4.38586,33780000.0
2009-05-21 14:15:00,4.38793,4.39376,4.37855,4.3861,30410000.0
2009-05-21 14:20:00,4.38733,4.39778,4.38078,4.39645,36400000.0
2009-05-21 14:25:00,4.39297,4.40064,4.37993,4.39259,38670000.0
2009-05-21 14:30:00,4.3926,4.40367,4.38661,4.39527,42020000.0
2009-05-21 14:35:00,4.39621,4.40362,4.38657,4.39521,34150000.0
2009-05-21 14:40:00,4.39486,4.40057,4.38624,4.39911,29650000.0
2009-05-21 14:45:00,4.39634,4.40255,4.38877,4.39847,33390000.0
2009-05-21 14:50:00,4.39356,4.40797,4.39216,4.40369,37890000.0
2009-05-21 14:55:00,4.4104,4.41108,4.3916,4.40332,45020000.0
2009-05-21 15:00:00,4.40627,4.40818,4.39146,4.39548,35650000.0
2009-05-21 15:05:00,4.40403,4.40617,4.39241,4.39417,32270000.0
2009-05-21 15:10:00,4.39534,4.39847,4.38677,4.39388,32670000.0
2009-05-21 15:15:00,4.39917,4.40165,4.38924,4.39424,35280000.0
2009-05-21 15:20:00,4.39488,4.40401,4.3874,4.39708,34170000.0
2009-05-21 15:25:00,4.3973,4.39958,4.38756,4.39863,33040000.0
2009-05-21 15:30:00,4.39478,4.39877,4.38851,4.39439,34160000.0
2009-05-21 15:35:00,4.39659,4.39998,4.38654,4.39462,38640000.0
2009-05-21 15:40:00,4.39765,4.39938,4.38025,4.3879,36050000.0
2009-05-21 15:45:00,4.39359,4.39359,4.37648,4.38356,33050000.0
2009-05-21 15:50:00,4.38378,4.38802,4.37496,4.38246,32660000.0
2009-05-21 15:55:00,4.38364,4.38585,4.37008,4.38454,37900000.0
2009-05-21 16:00:00,4.37422,4.38706,4.36997,4.38001,33380000.0
2009-05-21 16:05:00,4.38102,4.3833,4.36306,4.36735,34900000.0
2009-05-21 16:10:00,4.37087,4.37827,4.35991,4.37336,34510000.0
2009-05-21 16:15:00,4.37437,4.3821,4.36435,4.38062,35300000.0
2009-05-21 16:20:00,4.38139,4.38972,4.37123,4.38426,30390000.0
2009-05-21 16:25:00,4.38089,4.39306,4.38089,4.38824,33780000.0
2009-05-21 16:30:00,4.39061,4.39479,4.37921,4.38645,39410000.0
2009-05-21 16:35:00,4.38795,4.39469,4.38089,4.38156,39790000.0
2009-05-21 16:40:00,4.38851,4.39019,4.37507,4.38285,48410000.0
2009-05-21 16:45:00,4.37424,4.39359,4.37424,4.39075,42390000.0
2009-05-21 16:50:00,4.38663,4.39214,4.37571,4.38148,44650000.0
2009-05-21 16:55:00,4.38794,4.3897,4.36976,4.38074,38280000.0
2009-05-21 17:00:00,4.38556,4.38631,4.36991,4.37825,42420000.0
2009-05-21 17:05:00,4.38184,4.38839,4.37604,4.37619,39780000.0
2009-05-21 17:10:00,4.38107,4.38589,4.36928,4.37994,40510000.0
2009-05-21 17:15:00,4.38216,4.38737,4.36383,4.3666,42030000.0
2009-05-21 17:20:00,4.37772,4.3842,4.36918,4.37285,32270000.0
2009-05-21 17:25:00,4.37672,4.38111,4.36531,4.37474,35300000.0
2009-05-21 17:30:00,4.37197,4.3827,4.37065,4.3742,39020000.0
2009-05-21 17:35:00,4.38395,4.38939,4.36916,4.37511,35290000.0
2009-05-21 17:40:00,4.37506,4.38482,4.37302,4.38454,32660000.0
2009-05-21 17:45:00,4.38247,4.38259,4.3676,4.37393,35660000.0
2009-05-21 17:50:00,4.3754,4.37794,4.36426,4.37229,31140000.0
2009-05-21 17:55:00,4.37513,4.38161,4.36673,4.38053,37530000.0
2009-05-21 18:00:00,4.36802,4.38366,4.36802,4.37636,29640000.0
2009-05-21 18:05:00,4.3767,4.38323,4.37029,4.37682,28160000.0
2009-05-21 18:10:00,4.37948,4.38211,4.36814,4.37282,31900000.0
2009-05-21 18:15:00,4.37928,4.39339,4.36779,4.37567,34520000.0
2009-05-21 18:20:00,4.37111,4.38332,4.36548,4.38051,34890000.0
2009-05-21 18:25:00,4.38067,4.3924,4.36854,4.38541,29280000.0
2009-05-21 18:30:00,4.38384,4.38573,4.37165,4.37666,36030000.0
2009-05-21 18:35:00,4.3832,4.38814,4.37012,4.37996,37920000.0
2009-05-21 18:40:00,4.37881,4.38091,4.36096,4.36676,35630000.0
2009-05-21 18:45:00,4.37086,4.38324,4.36408,4.37984,28520000.0
2009-05-21 18:50:00,4.37848,4.38406,4.36961,4.37777,31520000.0
2009-05-21 18:55:00,4.3815,4.38554,4.36934,4.37756,32280000.0
2009-05-21 19:00:00,4.37964,4.37965,4.36452,4.36849,30010000.0
2009-05-21 19:05:00,4.36604,4.37951,4.35862,4.3736,32660000.0
2009-05-21 19:10:00,4.36663,4.37717,4.36163,4.36232,28150000.0
2009-05-21 19:15:00,4.37877,4.37877,4.36514,4.37018,35640000.0
2009-05-21 19:20:00,4.36724,4.37515,4.36487,4.36996,35640000.0
2009-05-21 19:25:00,4.3694,4.37972,4.36287,4.37103,31920000.0
2009-05-21 19:30:00,4.37022,4.37547,4.36226,4.37547,31160000.0
2009-05-21 19:35:00,4.36677,4.37321,4.36052,4.36734,30380000.0
2009-05-21 19:40:00,4.36961,4.37562,4.36218,4.3661,40550000.0
2009-05-21 19:45:00,4.36635,4.37598,4.36085,4.37103,48430000.0
2009-05-21 19:50:00,4.37292,4.37514,4.36104,4.36918,43540000.0
2009-05-21 19:55:00,4.37134,4.37567,4.36066,4.37126,42790000.0
2009-05-21 20:00:00,4.3705,4.38431,4.36354,4.38312,35260000.0
2009-05-21 20:05:00,4.38065,4.38609,4.37056,4.37522,30780000.0
2009-05-21 20:10:00,4.37987,4.38913,4.37355,4.3765,32640000.0
2009-05-21 20:15:00,4.39065,4.39065,4.37309,4.38525,30030000.0
2009-05-21 20:20:00,4.38646,4.38792,4.36637,4.37966,27760000.0
2009-05-21 20:25:00,4.38367,4.38393,4.37208,4.3734,29280000.0
2009-05-21 20:30:00,4.37398,4.38209,4.37144,4.37726,25900000.0
2009-05-21 20:35:00,4.37456,4.38238,4.36715,4.38155,37130000.0
2009-05-21 20:40:00,4.37963,4.38192,4.37007,4.37735,30760000.0
2009-05-21 20:45:00,4.38195,4.3823,4.37184,4.38166,31890000.0
2009-05-21 20:50:00,4.3794,4.38716,4.37525,4.37851,23270000.0
2009-05-21 20:55:00,4.38647,4.38872,4.37511,4.38145,34130000.0
2009-05-21 21:00:00,4.38623,4.38781,4.37478,4.38106,35290000.0
2009-05-21 21:05:00,4.38314,4.38707,4.37488,4.37813,31890000.0
2009-05-21 21:10:00,4.37417,4.38339,4.36828,4.37581,34150000.0
2009-05-21 21:15:00,4.38203,4.38432,4.37179,4.37456,29640000.0
2009-05-21 21:20:00,4.37444,4.38632,4.36793,4.38323,31140000.0
2009-05-21 21:25:00,4.38156,4.3872,4.37346,4.3814,31530000.0
2009-05-21 21:30:00,4.38778,4.38805,4.37496,4.38446,33030000.0
2009-05-21 21:35:00,4.38487,4.38779,4.37521,4.38328,34920000.0
2009-05-21 21:40:00,4.38527,4.38957,4.37528,4.38462,33780000.0
2009-05-21 21:45:00,4.38089,4.38763,4.37499,4.3791,28520000.0
2009-05-21 21:50:00,4.38741,4.38834,4.37529,4.384,38630000.0
2009-05-21 21:55:00,4.38313,4.38815,4.3735,4.3826,33770000.0
2009-05-21 22:00:00,4.38926,4.38926,4.37395,4.38578,27770000.0
2009-05-21 22:05:00,4.38373,4.38521,4.37323,4.38423,27400000.0
2009-05-21 22:10:00,4.38016,4.38683,4.37892,4.38436,28550000.0
2009-05-21 22:15:00,4.38918,4.38918,4.37266,4.38445,24400000.0
2009-05-21 22:20:00,4.3833,4.38729,4.37209,4.37646,29640000.0
2009-05-21 22:25:00,4.38139,4.38743,4.37361,4.38225,37530000.0
2009-05-21 22:30:00,4.38855,4.38855,4.37223,4.38012,29270000.0
2009-05-21 22:35:00,4.38136,4.38606,4.37441,4.38422,33400000.0
2009-05-21 22:40:00,4.37987,4.388,4.37334,4.38,42020000.0
2009-05-21 22:45:00,4.38047,4.38726,4.37548,4.38433,29650000.0
2009-05-21 22:50:00,4.38005,4.38665,4.37895,4.38375,23650000.0
2009-05-21 22:55:00,4.3865,4.38758,4.37405,4.38367,31890000.0
2009-05-21 23:00:00,4.3831,4.38949,4.37371,4.38256,29640000.0
2009-05-21 23:05:00,4.37527,4.38566,4.37388,4.38058,26650000.0
2009-05-21 23:10:00,4.38014,4.38563,4.37203,4.38274,34140000.0
2009-05-21 23:15:00,4.38791,4.38791,4.3743,4.37791,27030000.0
2009-05-21 23:20:00,4.38071,4.38588,4.3752,4.38346,24030000.0
2009-05-21 23:25:00,4.3847,4.38955,4.37361,4.38955,28890000.0
2009-05-21 23:30:00,4.38067,4.38715,4.37325,4.38704,33390000.0
2009-05-21 23:35:00,4.38156,4.3876,4.37652,4.38372,27400000.0
2009-05-21 23:40:00,4.38065,4.38822,4.37537,4.38388,31150000.0
2009-05-21 23:45:00,4.38844,4.38844,4.37364,4.37977,20640000.0
2009-05-21 23:50:00,4.38356,4.38769,4.37503,4.38301,30790000.0
2009-05-21 23:55:00,4.38324,4.38742,4.37477,4.38412,33020000.0
2009-05-22 00:00:00,4.38828,4.38828,4.37475,4.38258,38270000.0
2009-05-22 00:05:00,4.382,4.38751,4.38005,4.38526,29260000.0
2009-05-22 00:10:00,4.38305,4.38734,4.37475,4.38734,27010000.0
2009-05-22 00:15:00,4.38757,4.38757,4.3731,4.38273,22880000.0
2009-05-22 00:20:00,4.38407,4.38558,4.37358,4.37878,25900000.0
2009-05-22 00:25:00,4.38278,4.38709,4.37555,4.37696,31140000.0
2009-05-22 00:30:00,4.38204,4.38715,4.37281,4.3773,27400000.0
2009-05-22 00:35:00,4.38206,4.38581,4.37388,4.37388,28890000.0
2009-05-22 00:40:00,4.38154,4.38467,4.37154,4.37909,27390000.0
2009-05-22 00:45:00,4.38635,4.38674,4.37342,4.38097,31150000.0
2009-05-22 00:50:00,4.37693,4.38731,4.3758,4.38569,33400000.0
2009-05-22 00:55:00,4.37718,4.385,4.36966,4.38227,43160000.0
2009-05-22 01:00:00,4.38618,4.38618,4.37379,4.38328,21000000.0
2009-05-22 01:05:00,4.38159,4.3864,4.37237,4.37961,29260000.0
2009-05-22 01:10:00,4.38161,4.38245,4.37303,4.37925,27380000.0
2009-05-22 01:15:00,4.38717,4.38717,4.37241,4.37505,28890000.0
2009-05-22 01:20:00,4.37801,4.38556,4.37502,4.38127,30380000.0
2009-05-22 01:25:00,4.38512,4.38595,4.37394,4.38094,27400000.0
2009-05-22 01:30:00,4.38569,4.38569,4.37298,4.37557,29280000.0
2009-05-22 01:35:00,4.38084,4.3866,4.37181,4.37781,32290000.0
2009-05-22 01:40:00,4.37989,4.38806,4.37202,4.38193,43930000.0
2009-05-22 01:45:00,4.37386,4.38497,4.37267,4.38131,29270000.0
2009-05-22 01:50:00,4.38405,4.38707,4.37131,4.38707,31150000.0
2009-05-22 01:55:00,4.38025,4.38778,4.37378,4.38133,25530000.0
2009-05-22 02:00:00,4.38393,4.38533,4.37377,4.38241,22530000.0
2009-05-22 02:05:00,4.38038,4.38756,4.37295,4.38207,33040000.0
2009-05-22 02:10:00,4.38143,4.38661,4.37458,4.3778,27760000.0
2009-05-22 02:15:00,4.38769,4.38769,4.37296,4.38131,32270000.0
2009-05-22 02:20:00,4.38574,4.386,4.37492,4.38085,27760000.0
2009-05-22 02:25:00,4.38156,4.38866,4.37224,4.37771,31900000.0
2009-05-22 02:30:00,4.38591,4.38763,4.37311,4.38022,40530000.0
2009-05-22 02:35:00,4.38421,4.38807,4.37596,4.37826,32260000.0
2009-05-22 02:40:00,4.3762,4.38893,4.37264,4.38451,28900000.0
2009-05-22 02:45:00,4.38111,4.38723,4.37531,4.3826,29270000.0
2009-05-22 02:50:00,4.37332,4.38815,4.37332,4.3828,27780000.0
2009-05-22 02:55:00,4.38374,4.39011,4.37578,4.38365,32260000.0
2009-05-22 03:00:00,4.3829,4.38872,4.36932,4.38221,31900000.0
2009-05-22 03:05:00,4.38034,4.38901,4.37333,4.38234,32290000.0
2009-05-22 03:10:00,4.38058,4.38853,4.37169,4.37874,34910000.0
2009-05-22 03:15:00,4.38299,4.38828,4.37219,4.38203,30010000.0
2009-05-22 03:20:00,4.38213,4.38683,4.3725,4.3822,28150000.0
2009-05-22 03:25:00,4.37991,4.38843,4.37483,4.38843,28150000.0
2009-05-22 03:30:00,4.3879,4.3879,4.37018,4.38001,37170000.0
2009-05-22 03:35:00,4.37866,4.38806,4.37382,4.3807,33770000.0
2009-05-22 03:40:00,4.37909,4.38767,4.37353,4.38541,29630000.0
2009-05-22 03:45:00,4.38555,4.38827,4.37304,4.38326,31910000.0
2009-05-22 03:50:00,4.37661,4.38726,4.37133,4.38002,33030000.0
2009-05-22 03:55:00,4.38073,4.38797,4.37446,4.38687,31510000.0
2009-05-22 04:00:00,4.38721,4.38723,4.37288,4.38272,34510000.0
2009-05-22 04:05:00,4.38261,4.38891,4.37619,4.38053,28150000.0
2009-05-22 04:10:00,4.3877,4.3877,4.37603,4.38158,29290000.0
2009-05-22 04:15:00,4.38788,4.38839,4.37278,4.37704,36040000.0
2009-05-22 04:20:00,4.37945,4.38782,4.37413,4.37766,28900000.0
2009-05-22 04:25:00,4.38268,4.38762,4.37188,4.38084,40540000.0
2009-05-22 04:30:00,4.37834,4.3872,4.37448,4.38151,33770000.0
2009-05-22 04:35:00,4.38099,4.38918,4.36895,4.38061,37520000.0
2009-05-22 04:40:00,4.38786,4.38978,4.37296,4.37296,34150000.0
2009-05-22 04:45:00,4.38889,4.38901,4.3722,4.38318,34170000.0
2009-05-22 04:50:00,4.37676,4.38815,4.37131,4.38205,41670000.0
2009-05-22 04:55:00,4.38472,4.38824,4.37275,4.37275,30790000.0
2009-05-22 05:00:00,4.37935,4.38856,4.37226,4.38207,39020000.0
2009-05-22 05:05:00,4.37875,4.38938,4.3725,4.38151,34530000.0
2009-05-22 05:10:00,4.38907,4.38946,4.37124,4.38361,36030000.0
2009-05-22 05:15:00,4.38843,4.38849,4.37193,4.38215,41650000.0
2009-05-22 05:20:00,4.37831,4.38829,4.37062,4.38002,33010000.0
2009-05-22 05:25:00,4.38143,4.38616,4.37219,4.38029,32280000.0
2009-05-22 05:30:00,4.38593,4.38731,4.37199,4.37821,33400000.0
2009-05-22 05:35:00,4.37498,4.38633,4.37494,4.38171,28550000.0
2009-05-22 05:40:00,4.37835,4.38766,4.37101,4.3808,36760000.0
2009-05-22 05:45:00,4.38627,4.38627,4.3697,4.37661,33020000.0
2009-05-22 05:50:00,4.38026,4.38707,4.37272,4.37741,38660000.0
2009-05-22 05:55:00,4.38161,4.38674,4.37086,4.38137,42410000.0
2009-05-22 06:00:00,4.38739,4.38739,4.37104,4.38226,35290000.0
2009-05-22 06:05:00,4.37711,4.38563,4.36997,4.37719,21400000.0
2009-05-22 06:10:00,4.38129,4.38507,4.3696,4.37986,27010000.0
2009-05-22 06:15:00,4.38502,4.38777,4.37309,4.37712,31890000.0
2009-05-22 06:20:00,4.38109,4.38349,4.37066,4.38247,28520000.0
2009-05-22 06:25:00,4.38054,4.38321,4.36962,4.38315,30400000.0
2009-05-22 06:30:00,4.38657,4.38657,4.37144,4.38018,28160000.0
2009-05-22 06:35:00,4.37817,4.38421,4.37122,4.38033,29260000.0
2009-05-22 06:40:00,4.38043,4.38555,4.3701,4.37045,25140000.0
2009-05-22 06:45:00,4.3872,4.3872,4.37105,4.38212,36410000.0
2009-05-22 06:50:00,4.37529,4.38488,4.37162,4.38193,30030000.0
2009-05-22 06:55:00,4.38295,4.38577,4.37108,4.37549,31890000.0
2009-05-22 07:00:00,4.38641,4.38641,4.36021,4.36975,33020000.0
2009-05-22 07:05:00,4.36773,4.37581,4.3634,4.37134,28530000.0
2009-05-22 07:10:00,4.37108,4.38499,4.363,4.37384,35650000.0
2009-05-22 07:15:00,4.38622,4.38622,4.37025,4.37654,36390000.0
2009-05-22 07:20:00,4.37574,4.38729,4.3702,4.38729,27780000.0
2009-05-22 07:25:00,4.3797,4.38736,4.36889,4.37867,33390000.0
2009-05-22 07:30:00,4.38569,4.38599,4.37306,4.38174,36040000.0
2009-05-22 07:35:00,4.38074,4.38614,4.37194,4.37873,39770000.0
2009-05-22 07:40:00,4.37603,4.37966,4.36773,4.36773,36030000.0
2009-05-22 07:45:00,4.38161,4.38161,4.36451,4.37379,26270000.0
2009-05-22 07:50:00,4.37626,4.3777,4.36462,4.37516,28170000.0
2009-05-22 07:55:00,4.37272,4.38348,4.36601,4.37825,31160000.0
2009-05-22 08:00:00,4.38573,4.38855,4.37508,4.3803,34900000.0
2009-05-22 08:05:00,4.37845,4.38715,4.3655,4.37309,30410000.0
2009-05-22 08:10:00,4.36865,4.38648,4.36811,4.36976,34550000.0
2009-05-22 08:15:00,4.37999,4.38743,4.36695,4.38488,31920000.0
2009-05-22 08:20:00,4.37694,4.39033,4.36783,4.37981,30770000.0
2009-05-22 08:25:00,4.38148,4.38222,4.36482,4.37083,45030000.0
2009-05-22 08:30:00,4.37561,4.37916,4.36371,4.36709,40900000.0
2009-05-22 08:35:00,4.37193,4.37575,4.35966,4.36807,35650000.0
2009-05-22 08:40:00,4.36416,4.37836,4.36029,4.3758,35260000.0
2009-05-22 08:45:00,4.38102,4.38102,4.36696,4.37449,33790000.0
2009-05-22 08:50:00,4.37043,4.39025,4.36754,4.38734,38670000.0
2009-05-22 08:55:00,4.38863,4.38901,4.37317,4.38442,30010000.0
2009-05-22 09:00:00,4.38217,4.39362,4.37767,4.39129,35280000.0
2009-05-22 09:05:00,4.38864,4.39548,4.38175,4.38951,39420000.0
2009-05-22 09:10:00,4.38621,4.39398,4.37977,4.39052,28890000.0
2009-05-22 09:15:00,4.39078,4.40292,4.38222,4.40142,53650000.0
2009-05-22 09:20:00,4.40175,4.40493,4.39111,4.40225,33810000.0
2009-05-22 09:25:00,4.39655,4.40916,4.39081,4.4063,37910000.0
2009-05-22 09:30:00,4.4069,4.41394,4.39752,4.41131,36780000.0
2009-05-22 09:35:00,4.40961,4.41905,4.40389,4.41553,33770000.0
2009-05-22 09:40:00,4.41266,4.41479,4.40089,4.41029,36030000.0
2009-05-22 09:45:00,4.4145,4.4166,4.40149,4.41106,30020000.0
2009-05-22 09:50:00,4.40909,4.41665,4.40008,4.41665,42770000.0
2009-05-22 09:55:00,4.40665,4.41232,4.39512,4.40751,33410000.0
2009-05-22 10:00:00,4.40243,4.41181,4.39557,4.40902,44300000.0
2009-05-22 10:05:00,4.40886,4.4112,4.39863,4.40422,37130000.0
2009-05-22 10:10:00,4.40002,4.4087,4.3936,4.40304,40900000.0
2009-05-22 10:15:00,4.4027,4.40937,4.39415,4.40147,36410000.0
2009-05-22 10:20:00,4.40736,4.40773,4.39107,4.40157,34890000.0
2009-05-22 10:25:00,4.40424,4.40605,4.38978,4.39731,33050000.0
2009-05-22 10:30:00,4.39501,4.40074,4.37988,4.39044,42810000.0
2009-05-22 10:35:00,4.39527,4.39527,4.38395,4.39176,38650000.0
2009-05-22 10:40:00,4.39086,4.39499,4.37956,4.38724,35270000.0
2009-05-22 10:45:00,4.38819,4.39501,4.38127,4.3898,37140000.0
2009-05-22 10:50:00,4.38878,4.39638,4.38366,4.39554,32640000.0
2009-05-22 10:55:00,4.39373,4.39891,4.38688,4.39288,32280000.0
2009-05-22 11:00:00,4.39548,4.40301,4.38267,4.39638,39020000.0
2009-05-22 11:05:00,4.3833,4.39769,4.3833,4.39286,35280000.0
2009-05-22 11:10:00,4.39559,4.40051,4.38664,4.39817,31150000.0
2009-05-22 11:15:00,4.39343,4.4003,4.38887,4.39643,33020000.0
2009-05-22 11:20:00,4.3998,4.40168,4.3864,4.39383,42050000.0
2009-05-22 11:25:00,4.39846,4.39846,4.38438,4.38787,30770000.0
2009-05-22 11:30:00,4.39372,4.39725,4.38296,4.38848,35290000.0
2009-05-22 11:35:00,4.39332,4.39656,4.37487,4.37824,45400000.0
2009-05-22 11:40:00,4.3787,4.38625,4.36905,4.37586,32660000.0
2009-05-22 11:45:00,4.38153,4.38289,4.36855,4.38139,40930000.0
2009-05-22 11:50:00,4.37657,4.37845,4.3596,4.36769,35660000.0
2009-05-22 11:55:00,4.3776,4.3776,4.36126,4.37302,39020000.0
2009-05-22 12:00:00,4.37478,4.381,4.36735,4.37586,30030000.0
2009-05-22 12:05:00,4.37608,4.3805,4.36665,4.37626,33020000.0
2009-05-22 12:10:00,4.36974,4.38492,4.36741,4.372,40890000.0
2009-05-22 12:15:00,4.37521,4.37943,4.36823,4.36823,33030000.0
2009-05-22 12:20:00,4.37723,4.38083,4.3667,4.37481,33030000.0
2009-05-22 12:25:00,4.37624,4.37969,4.3639,4.37017,40530000.0
2009-05-22 12:30:00,4.37584,4.37876,4.36802,4.36925,44680000.0
2009-05-22 12:35:00,4.37877,4.38177,4.36261,4.3768,33780000.0
2009-05-22 12:40:00,4.37994,4.38385,4.37007,4.37637,35300000.0
2009-05-22 12:45:00,4.37112,4.38204,4.37011,4.37832,37140000.0
2009-05-22 12:50:00,4.37844,4.38195,4.36897,4.38195,35280000.0
2009-05-22 12:55:00,4.38014,4.38283,4.36829,4.37838,39410000.0
2009-05-22 13:00:00,4.37794,4.37968,4.3586,4.36964,39030000.0
2009-05-22 13:05:00,4.37329,4.37897,4.36481,4.37335,41270000.0
2009-05-22 13:10:00,4.37153,4.37717,4.36132,4.36972,38650000.0
2009-05-22 13:15:00,4.37496,4.37871,4.35766,4.36499,31880000.0
2009-05-22 13:20:00,4.37741,4.38044,4.36227,4.37257,30780000.0
2009-05-22 13:25:00,4.37843,4.38266,4.36878,4.38266,32640000.0
2009-05-22 13:30:00,4.38142,4.38142,4.36775,4.37365,45030000.0
2009-05-22 13:35:00,4.37977,4.38144,4.36653,4.37675,44290000.0
2009-05-22 13:40:00,4.37995,4.38164,4.37243,4.37457,33770000.0
2009-05-22 13:45:00,4.37448,4.37938,4.36559,4.36959,39020000.0
2009-05-22 13:50:00,4.37647,4.3782,4.36598,4.37424,36780000.0
2009-05-22 13:55:00,4.37532,4.38332,4.3643,4.38025,46520000.0
2009-05-22 14:00:00,4.37467,4.38018,4.36503,4.37101,31140000.0
2009-05-22 14:05:00,4.3791,4.37948,4.36501,4.37076,37510000.0
2009-05-22 14:10:00,4.37097,4.38058,4.35678,4.37272,33040000.0
2009-05-22 14:15:00,4.3746,4.37989,4.36702,4.37505,31890000.0
2009-05-22 14:20:00,4.37562,4.38174,4.36777,4.3775,35280000.0
2009-05-22 14:25:00,4.37301,4.38244,4.3636,4.37436,39780000.0
2009-05-22 14:30:00,4.37857,4.38218,4.36506,4.376,39430000.0
2009-05-22 14:35:00,4.37861,4.3803,4.36214,4.36967,34150000.0
2009-05-22 14:40:00,4.37025,4.37679,4.36261,4.37499,30390000.0
2009-05-22 14:45:00,4.37501,4.37684,4.36095,4.37146,32280000.0
2009-05-22 14:50:00,4.36406,4.3776,4.36372,4.37162,36790000.0
2009-05-22 14:55:00,4.37665,4.37903,4.35843,4.37357,43910000.0
2009-05-22 15:00:00,4.37929,4.38166,4.36451,4.37541,34910000.0
2009-05-22 15:05:00,4.37909,4.38485,4.37211,4.38485,30790000.0
2009-05-22 15:10:00,4.37953,4.38565,4.37042,4.3807,34160000.0
2009-05-22 15:15:00,4.38444,4.38444,4.3669,4.3727,36390000.0
2009-05-22 15:20:00,4.37358,4.3809,4.3611,4.37567,34160000.0
2009-05-22 15:25:00,4.37741,4.38401,4.37019,4.37889,33410000.0
2009-05-22 15:30:00,4.3798,4.3847,4.37133,4.37881,31560000.0
2009-05-22 15:35:00,4.38239,4.38611,4.36937,4.38347,37530000.0
2009-05-22 15:40:00,4.3861,4.39943,4.37498,4.39192,36780000.0
2009-05-22 15:45:00,4.39811,4.40041,4.38221,4.39583,35640000.0
2009-05-22 15:50:00,4.3947,4.40245,4.38703,4.39418,33770000.0
2009-05-22 15:55:00,4.39512,4.39743,4.37972,4.38906,37160000.0
2009-05-22 16:00:00,4.39215,4.3976,4.37815,4.38288,31160000.0
2009-05-22 16:05:00,4.37848,4.38571,4.36953,4.38064,34530000.0
2009-05-22 16:10:00,4.3883,4.39295,4.38197,4.39156,34140000.0
2009-05-22 16:15:00,4.39488,4.39652,4.38482,4.39603,36780000.0
2009-05-22 16:20:00,4.39548,4.39548,4.37758,4.39029,30780000.0
2009-05-22 16:25:00,4.38755,4.39277,4.38097,4.38364,33420000.0
2009-05-22 16:30:00,4.3902,4.39916,4.38421,4.39497,40890000.0
2009-05-22 16:35:00,4.39324,4.4005,4.38428,4.38959,40910000.0
2009-05-22 16:40:00,4.39376,4.39762,4.38,4.38893,49520000.0
2009-05-22 16:45:00,4.388,4.39822,4.38252,4.39029,40540000.0
2009-05-22 16:50:00,4.38786,4.39584,4.38008,4.39085,43170000.0
2009-05-22 16:55:00,4.39616,4.39616,4.38166,4.38846,37910000.0
2009-05-22 17:00:00,4.39632,4.39839,4.37561,4.39444,43530000.0
2009-05-22 17:05:00,4.3942,4.40249,4.38732,4.39582,40890000.0
2009-05-22 17:10:00,4.39795,4.40427,4.38703,4.39209,38290000.0
2009-05-22 17:15:00,4.39414,4.40312,4.38858,4.39184,41660000.0
2009-05-22 17:20:00,4.40145,4.40264,4.38938,4.39797,32650000.0
2009-05-22 17:25:00,4.39873,4.40439,4.39169,4.39857,36400000.0
2009-05-22 17:30:00,4.3987,4.40371,4.39313,4.39525,38280000.0
2009-05-22 17:35:00,4.40123,4.40326,4.38687,4.3935,36030000.0
2009-05-22 17:40:00,4.39882,4.40305,4.39095,4.39839,33780000.0
2009-05-22 17:45:00,4.40122,4.40336,4.3853,4.39637,35290000.0
2009-05-22 17:50:00,4.39898,4.40036,4.38883,4.39562,31520000.0
2009-05-22 17:55:00,4.39632,4.40216,4.38672,4.3958,37900000.0
2009-05-22 18:00:00,4.39324,4.40465,4.39287,4.39868,29270000.0
2009-05-22 18:05:00,4.40389,4.40597,4.39116,4.39952,28530000.0
2009-05-22 18:10:00,4.40151,4.40481,4.39129,4.39865,31530000.0
2009-05-22 18:15:00,4.40627,4.40627,4.39087,4.40127,31550000.0
2009-05-22 18:20:00,4.39818,4.40445,4.38882,4.39858,35270000.0
2009-05-22 18:25:00,4.39939,4.40354,4.39035,4.3958,28160000.0
2009-05-22 18:30:00,4.40039,4.40849,4.39086,4.40192,35660000.0
2009-05-22 18:35:00,4.40091,4.4081,4.39129,4.40704,38290000.0
2009-05-22 18:40:00,4.40837,4.40893,4.39259,4.39259,33040000.0
2009-05-22 18:45:00,4.39556,4.40647,4.39155,4.40224,28150000.0
2009-05-22 18:50:00,4.39905,4.40499,4.38781,4.39554,32260000.0
2009-05-22 18:55:00,4.3998,4.40557,4.39259,4.40202,32650000.0
2009-05-22 19:00:00,4.40383,4.40605,4.39742,4.4023,28150000.0
2009-05-22 19:05:00,4.39346,4.40543,4.39021,4.4022,33400000.0
2009-05-22 19:10:00,4.39579,4.40743,4.39003,4.39003,28520000.0
2009-05-22 19:15:00,4.41175,4.41175,4.39587,4.39914,34540000.0
2009-05-22 19:20:00,4.40079,4.40558,4.39307,4.39983,34900000.0
2009-05-22 19:25:00,4.40103,4.40365,4.38978,4.39639,33400000.0
2009-05-22 19:30:00,4.40297,4.40621,4.39296,4.40338,31140000.0
2009-05-22 19:35:00,4.3995,4.40575,4.38991,4.39967,30770000.0
2009-05-22 19:40:00,4.39985,4.40658,4.3915,4.39562,42390000.0
2009-05-22 19:45:00,4.39506,4.40677,4.38961,4.40473,51400000.0
2009-05-22 19:50:00,4.40294,4.40543,4.38858,4.40201,42420000.0
2009-05-22 19:55:00,4.39666,4.40272,4.38741,4.40272,43540000.0
2009-05-22 20:00:00,4.40193,4.40424,4.38874,4.3973,34890000.0
2009-05-22 20:05:00,4.40095,4.40365,4.38898,4.39393,31890000.0
2009-05-22 20:10:00,4.39641,4.4041,4.38941,4.3906,32260000.0
2009-05-22 20:15:00,4.40466,4.40466,4.38853,4.40009,29290000.0
2009-05-22 20:20:00,4.39941,4.40399,4.38967,4.39894,27390000.0
2009-05-22 20:25:00,4.40068,4.40444,4.39251,4.39706,30760000.0
2009-05-22 20:30:00,4.39902,4.40589,4.39224,4.39684,27790000.0
2009-05-22 20:35:00,4.39839,4.40216,4.38949,4.39664,24410000.0
2009-05-22 20:40:00,4.40136,4.40708,4.38978,4.39025,30420000.0
2009-05-22 20:45:00,4.3997,4.3997,4.38545,4.39401,29280000.0
2009-05-22 20:50:00,4.3901,4.39724,4.38596,4.38616,24390000.0
2009-05-22 20:55:00,4.3921,4.39806,4.38455,4.39052,32660000.0
2009-05-22 21:00:00,4.38865,4.39877,4.38469,4.39607,34890000.0
2009-05-22 21:05:00,4.39703,4.39765,4.38372,4.39117,29280000.0
2009-05-22 21:10:00,4.39479,4.40024,4.38474,4.3937,36020000.0
2009-05-22 21:15:00,4.39659,4.39856,4.38517,4.38964,27020000.0
2009-05-22 21:20:00,4.39532,4.39882,4.38672,4.39882,25150000.0
2009-05-22 21:25:00,4.38731,4.40043,4.38383,4.39214,30030000.0
2009-05-22 21:30:00,4.39828,4.39925,4.38855,4.39685,28530000.0
2009-05-22 21:35:00,4.39128,4.39926,4.38468,4.39301,31150000.0
2009-05-22 21:40:00,4.39464,4.39464,4.38122,4.39087,31140000.0
2009-05-22 21:45:00,4.39104,4.39677,4.38385,4.39002,27010000.0
2009-05-22 21:50:00,4.39606,4.39802,4.38527,4.38981,29270000.0
2009-05-22 21:55:00,4.39829,4.39829,4.38142,4.38926,39400000.0
2009-05-22 22:00:00,4.39328,4.39649,4.38052,4.38963,30790000.0
2009-05-22 22:05:00,4.39776,4.39776,4.38344,4.38825,33780000.0
2009-05-22 22:10:00,4.38721,4.39289,4.3768,4.39154,28910000.0
2009-05-22 22:15:00,4.39577,4.39577,4.38513,4.39077,22890000.0
2009-05-22 22:20:00,4.39378,4.39384,4.38224,4.39138,24410000.0
2009-05-22 22:25:00,4.39112,4.39348,4.38241,4.39202,36020000.0
2009-05-22 22:30:00,4.39478,4.39478,4.37883,4.38975,22140000.0
2009-05-22 22:35:00,4.39149,4.39348,4.38088,4.38334,28910000.0
2009-05-22 22:40:00,4.38852,4.39739,4.38022,4.39037,40150000.0
2009-05-22 22:45:00,4.39896,4.39896,4.38657,4.39576,23280000.0
2009-05-22 22:50:00,4.39266,4.39788,4.38728,4.39788,24790000.0
2009-05-22 22:55:00,4.39239,4.39969,4.38273,4.39402,27020000.0
2009-05-24 23:00:00,4.39257,4.39667,4.38268,4.39055,34890000.0
2009-05-24 23:05:00,4.39314,4.39552,4.38486,4.39515,26270000.0
2009-05-24 23:10:00,4.3905,4.39626,4.38555,4.39113,24000000.0
2009-05-24 23:15:00,4.40034,4.40034,4.3868,4.39041,28890000.0
2009-05-24 23:20:00,4.39121,4.39507,4.38676,4.39389,28130000.0
2009-05-24 23:25:00,4.3947,4.39547,4.3809,4.39475,31890000.0
2009-05-24 23:30:00,4.40108,4.40108,4.38323,4.38694,27770000.0
2009-05-24 23:35:00,4.39868,4.39941,4.38187,4.39717,32640000.0
2009-05-24 23:40:00,4.39308,4.39875,4.3841,4.39054,33020000.0
2009-05-24 23:45:00,4.39994,4.39994,4.38581,4.39245,29640000.0
2009-05-24 23:50:00,4.39266,4.39882,4.3826,4.39239,39010000.0
2009-05-24 23:55:00,4.39848,4.40074,4.38356,4.39174,36770000.0
2009-05-25 00:00:00,4.40044,4.40044,4.3832,4.39138,36800000.0
2009-05-25 00:05:00,4.39849,4.39879,4.388,4.39635,32650000.0
2009-05-25 00:10:00,4.39759,4.39923,4.38327,4.39602,29660000.0
2009-05-25 00:15:00,4.39564,4.39938,4.38676,4.38676,31160000.0
2009-05-25 00:20:00,4.39775,4.39833,4.38567,4.39125,37140000.0
2009-05-25 00:25:00,4.39145,4.39724,4.3846,4.39347,28130000.0
2009-05-25 00:30:00,4.3981,4.3981,4.38072,4.39468,25920000.0
2009-05-25 00:35:00,4.39069,4.40121,4.38854,4.39677,29640000.0
2009-05-25 00:40:00,4.38963,4.39919,4.38244,4.39733,27760000.0
2009-05-25 00:45:00,4.40089,4.40089,4.38182,4.39126,31880000.0
2009-05-25 00:50:00,4.39513,4.39638,4.383,4.39454,26650000.0
2009-05-25 00:55:00,4.39169,4.39605,4.38087,4.39564,51770000.0
2009-05-25 01:00:00,4.39891,4.39891,4.38425,4.39099,34890000.0
2009-05-25 01:05:00,4.39279,4.39604,4.38264,4.38923,33780000.0
2009-05-25 01:10:00,4.39431,4.39817,4.38417,4.39525,31160000.0
2009-05-25 01:15:00,4.39792,4.39792,4.38307,4.3952,31500000.0
2009-05-25 01:20:00,4.39133,4.39498,4.3834,4.39449,31140000.0
2009-05-25 01:25:00,4.39107,4.39877,4.3852,4.38793,39780000.0
2009-05-25 01:30:00,4.39913,4.39913,4.38167,4.38599,28130000.0
2009-05-25 01:35:00,4.38661,4.39549,4.37951,4.38887,34150000.0
2009-05-25 01:40:00,4.39447,4.39735,4.38096,4.3894,49930000.0
2009-05-25 01:45:00,4.39893,4.39893,4.3847,4.39033,26250000.0
2009-05-25 01:50:00,4.38917,4.39568,4.38442,4.3938,25130000.0
2009-05-25 01:55:00,4.39234,4.39699,4.3837,4.39179,26630000.0
2009-05-25 02:00:00,4.39216,4.39533,4.37882,4.38706,23660000.0
2009-05-25 02:05:00,4.38877,4.39502,4.37971,4.39129,32280000.0
2009-05-25 02:10:00,4.3908,4.39445,4.38093,4.38696,26280000.0
2009-05-25 02:15:00,4.39223,4.39513,4.37827,4.38226,31160000.0
2009-05-25 02:20:00,4.39161,4.3946,4.38104,4.38778,31140000.0
2009-05-25 02:25:00,4.39245,4.39832,4.381,4.38642,27030000.0
2009-05-25 02:30:00,4.39418,4.39978,4.38577,4.3943,36040000.0
2009-05-25 02:35:00,4.39174,4.39656,4.38307,4.38307,28530000.0
2009-05-25 02:40:00,4.39321,4.39755,4.38668,4.39194,29280000.0
2009-05-25 02:45:00,4.40085,4.40085,4.38616,4.39258,28540000.0
2009-05-25 02:50:00,4.38509,4.39608,4.38248,4.39195,30770000.0
2009-05-25 02:55:00,4.39391,4.3956,4.38425,4.3937,27400000.0
2009-05-25 03:00:00,4.40024,4.40024,4.38295,4.39082,31890000.0
2009-05-25 03:05:00,4.39084,4.39562,4.38333,4.39385,31140000.0
2009-05-25 03:10:00,4.38934,4.39613,4.3808,4.39145,37910000.0
2009-05-25 03:15:00,4.39668,4.39704,4.38305,4.39285,30030000.0
2009-05-25 03:20:00,4.39359,4.3959,4.38267,4.39472,33410000.0
2009-05-25 03:25:00,4.39386,4.39848,4.3831,4.39492,34150000.0
2009-05-25 03:30:00,4.4007,4.4007,4.38241,4.39394,33800000.0
2009-05-25 03:35:00,4.3911,4.39662,4.38417,4.39334,34520000.0
2009-05-25 03:40:00,4.39533,4.39623,4.38606,4.39204,31530000.0
2009-05-25 03:45:00,4.40021,4.40021,4.38591,4.3928,31540000.0
2009-05-25 03:50:00,4.38399,4.39597,4.38393,4.39508,32280000.0
2009-05-25 03:55:00,4.3932,4.39647,4.38288,4.3934,31150000.0
2009-05-25 04:00:00,4.39034,4.39633,4.38371,4.39456,28890000.0
2009-05-25 04:05:00,4.39221,4.39542,4.38416,4.39426,30410000.0
2009-05-25 04:10:00,4.39384,4.39707,4.38335,4.39456,28890000.0
2009-05-25 04:15:00,4.40107,4.40107,4.38462,4.39169,39020000.0
2009-05-25 04:20:00,4.3868,4.39579,4.38294,4.39563,30030000.0
2009-05-25 04:25:00,4.39302,4.40133,4.3822,4.39083,39780000.0
2009-05-25 04:30:00,4.39301,4.40078,4.38701,4.39483,30030000.0
2009-05-25 04:35:00,4.39538,4.3987,4.38372,4.39125,32280000.0
2009-05-25 04:40:00,4.39309,4.39789,4.38463,4.38587,33410000.0
2009-05-25 04:45:00,4.40139,4.40139,4.38475,4.39633,34530000.0
2009-05-25 04:50:00,4.39363,4.39769,4.38261,4.39495,42420000.0
2009-05-25 04:55:00,4.39599,4.39984,4.38218,4.38764,30400000.0
2009-05-25 05:00:00,4.39647,4.39972,4.38351,4.39204,38280000.0
2009-05-25 05:05:00,4.39204,4.3983,4.38364,4.39516,33410000.0
2009-05-25 05:10:00,4.39203,4.3991,4.37948,4.39552,37520000.0
2009-05-25 05:15:00,4.40126,4.40126,4.38209,4.39715,41660000.0
2009-05-25 05:20:00,4.39192,4.39742,4.3837,4.39508,27040000.0
2009-05-25 05:25:00,4.39526,4.39955,4.38404,4.39269,32660000.0
2009-05-25 05:30:00,4.39879,4.39879,4.38485,4.39148,33400000.0
2009-05-25 05:35:00,4.39215,4.40185,4.38342,4.39185,32680000.0
2009-05-25 05:40:00,4.39048,4.39812,4.37948,4.3914,37150000.0
2009-05-25 05:45:00,4.40164,4.40164,4.38533,4.39618,31910000.0
2009-05-25 05:50:00,4.3936,4.39835,4.38536,4.39284,37900000.0
2009-05-25 05:55:00,4.39121,4.39815,4.38155,4.39421,39820000.0
2009-05-25 06:00:00,4.39928,4.39928,4.38127,4.39713,33390000.0
2009-05-25 06:05:00,4.39525,4.39841,4.38407,4.39186,31130000.0
2009-05-25 06:10:00,4.39607,4.39702,4.38546,4.39326,27400000.0
2009-05-25 06:15:00,4.39798,4.40083,4.38228,4.38692,30790000.0
2009-05-25 06:20:00,4.39639,4.39852,4.3831,4.39319,25520000.0
2009-05-25 06:25:00,4.39175,4.39814,4.38415,4.39541,31140000.0
2009-05-25 06:30:00,4.40153,4.40153,4.38605,4.39336,28550000.0
2009-05-25 06:35:00,4.39423,4.39877,4.3877,4.39195,22510000.0
2009-05-25 06:40:00,4.39193,4.397,4.3819,4.38967,26260000.0
2009-05-25 06:45:00,4.39066,4.39653,4.38598,4.39424,36410000.0
2009-05-25 06:50:00,4.38984,4.39828,4.38499,4.39457,26650000.0
2009-05-25 06:55:00,4.39495,4.39835,4.38397,4.39052,28900000.0
2009-05-25 07:00:00,4.40107,4.40107,4.38549,4.3913,31910000.0
2009-05-25 07:05:00,4.395,4.3984,4.38604,4.39554,30040000.0
2009-05-25 07:10:00,4.39397,4.39799,4.3815,4.39165,35270000.0
2009-05-25 07:15:00,4.39509,4.39962,4.3812,4.39181,32650000.0
2009-05-25 07:20:00,4.39365,4.39671,4.38518,4.39432,27400000.0
2009-05-25 07:25:00,4.38811,4.39621,4.37862,4.39354,34900000.0
2009-05-25 07:30:00,4.39506,4.39683,4.38143,4.39509,36790000.0
2009-05-25 07:35:00,4.39788,4.40049,4.38311,4.39528,38290000.0
2009-05-25 07:40:00,4.39396,4.40223,4.38809,4.39142,33800000.0
2009-05-25 07:45:00,4.40578,4.40578,4.38724,4.39827,26260000.0
2009-05-25 07:50:00,4.39818,4.40047,4.38859,4.39843,28140000.0
2009-05-25 07:55:00,4.3937,4.40073,4.38692,4.39005,35260000.0
2009-05-25 08:00:00,4.40189,4.40189,4.38394,4.39578,34530000.0
2009-05-25 08:05:00,4.392,4.398,4.38419,4.39115,31530000.0
2009-05-25 08:10:00,4.38287,4.3957,4.37593,4.38264,37150000.0
2009-05-25 08:15:00,4.39099,4.39099,4.37928,4.38472,33770000.0
2009-05-25 08:20:00,4.37575,4.38847,4.37456,4.38833,31150000.0
2009-05-25 08:25:00,4.38186,4.38933,4.3772,4.38254,45410000.0
2009-05-25 08:30:00,4.38317,4.38998,4.37168,4.37971,38280000.0
2009-05-25 08:35:00,4.38256,4.38369,4.36848,4.38298,36390000.0
2009-05-25 08:40:00,4.37672,4.38713,4.37434,4.38403,33400000.0
2009-05-25 08:45:00,4.38953,4.3902,4.37014,4.38274,35260000.0
2009-05-25 08:50:00,4.38312,4.39075,4.37593,4.38978,38670000.0
2009-05-25 08:55:00,4.38382,4.39042,4.3768,4.38804,30020000.0
2009-05-25 09:00:00,4.39031,4.39065,4.37622,4.38595,35650000.0
2009-05-25 09:05:00,4.38193,4.39413,4.37698,4.3904,39410000.0
2009-05-25 09:10:00,4.38758,4.3934,4.38217,4.39224,29260000.0
2009-05-25 09:15:00,4.39326,4.39519,4.37732,4.39339,52170000.0
2009-05-25 09:20:00,4.38828,4.39927,4.37982,4.39749,35660000.0
2009-05-25 09:25:00,4.3882,4.4015,4.3882,4.39979,34160000.0
2009-05-25 09:30:00,4.39801,4.40401,4.38628,4.40386,37150000.0
2009-05-25 09:35:00,4.3971,4.40778,4.39135,4.40686,34880000.0
2009-05-25 09:40:00,4.39945,4.40722,4.39431,4.40148,36030000.0
2009-05-25 09:45:00,4.40748,4.40878,4.39177,4.40526,31510000.0
2009-05-25 09:50:00,4.397,4.41786,4.39599,4.40918,40920000.0
2009-05-25 09:55:00,4.39836,4.41295,4.3958,4.40587,33780000.0
2009-05-25 10:00:00,4.40727,4.42066,4.39809,4.41251,46520000.0
2009-05-25 10:05:00,4.4214,4.4214,4.40781,4.41496,35650000.0
2009-05-25 10:10:00,4.4151,4.41898,4.40249,4.41109,40900000.0
2009-05-25 10:15:00,4.41144,4.41456,4.40115,4.40531,36780000.0
2009-05-25 10:20:00,4.41226,4.41226,4.39879,4.409,33410000.0
2009-05-25 10:25:00,4.40823,4.41209,4.39683,4.40574,34160000.0
2009-05-25 10:30:00,4.40654,4.41233,4.39621,4.40696,45770000.0
2009-05-25 10:35:00,4.40707,4.40939,4.39556,4.4062,39770000.0
2009-05-25 10:40:00,4.40421,4.40875,4.39721,4.40259,33790000.0
2009-05-25 10:45:00,4.40647,4.40909,4.39586,4.40308,35660000.0
2009-05-25 10:50:00,4.40173,4.40895,4.39708,4.40565,31530000.0
2009-05-25 10:55:00,4.40831,4.40936,4.39813,4.40374,31910000.0
2009-05-25 11:00:00,4.40898,4.41322,4.39596,4.41025,37170000.0
2009-05-25 11:05:00,4.39949,4.41305,4.39598,4.40439,34910000.0
2009-05-25 11:10:00,4.40871,4.41157,4.3995,4.40793,31150000.0
2009-05-25 11:15:00,4.40658,4.41053,4.39998,4.40563,31910000.0
2009-05-25 11:20:00,4.41067,4.41285,4.39859,4.40827,43150000.0
2009-05-25 11:25:00,4.40916,4.41022,4.39868,4.40484,30400000.0
2009-05-25 11:30:00,4.4058,4.41491,4.40161,4.40454,35650000.0
2009-05-25 11:35:00,4.40978,4.41315,4.39919,4.40417,44660000.0
2009-05-25 11:40:00,4.41075,4.41372,4.40009,4.40918,32660000.0
2009-05-25 11:45:00,4.41603,4.41705,4.4007,4.40995,39790000.0
2009-05-25 11:50:00,4.4085,4.41495,4.40127,4.40766,37520000.0
2009-05-25 11:55:00,4.41445,4.41486,4.39702,4.41082,38280000.0
2009-05-25 12:00:00,4.41203,4.4142,4.39989,4.41178,30040000.0
2009-05-25 12:05:00,4.41242,4.41358,4.39824,4.41358,33390000.0
2009-05-25 12:10:00,4.40147,4.41432,4.40147,4.40503,39030000.0
2009-05-25 12:15:00,4.40843,4.41458,4.40104,4.4028,32660000.0
2009-05-25 12:20:00,4.40998,4.41312,4.39749,4.41091,35260000.0
2009-05-25 12:25:00,4.41294,4.41508,4.4015,4.40521,39040000.0
2009-05-25 12:30:00,4.41154,4.4147,4.39769,4.40523,44680000.0
2009-05-25 12:35:00,4.41475,4.41609,4.40237,4.41235,31930000.0
2009-05-25 12:40:00,4.4138,4.41523,4.39913,4.40963,37150000.0
2009-05-25 12:45:00,4.40397,4.4111,4.39573,4.41095,37510000.0
2009-05-25 12:50:00,4.40559,4.40967,4.39936,4.40772,35290000.0
2009-05-25 12:55:00,4.40069,4.41018,4.39614,4.40766,39420000.0
2009-05-25 13:00:00,4.40637,4.41212,4.39844,4.40649,39040000.0
2009-05-25 13:05:00,4.40709,4.41077,4.40088,4.40783,39430000.0
2009-05-25 13:10:00,4.40327,4.41446,4.39803,4.40316,36800000.0
2009-05-25 13:15:00,4.41152,4.41392,4.39949,4.40554,31140000.0
2009-05-25 13:20:00,4.41287,4.41439,4.39986,4.40865,30790000.0
2009-05-25 13:25:00,4.40971,4.41453,4.40228,4.41078,31910000.0
2009-05-25 13:30:00,4.41252,4.41514,4.40216,4.41073,45030000.0
2009-05-25 13:35:00,4.41309,4.41616,4.40125,4.4133,43170000.0
2009-05-25 13:40:00,4.4101,4.41103,4.40043,4.4039,35260000.0
2009-05-25 13:45:00,4.4082,4.41164,4.39747,4.40526,39020000.0
2009-05-25 13:50:00,4.41069,4.41208,4.39783,4.40956,37900000.0
2009-05-25 13:55:00,4.41021,4.41377,4.39748,4.40833,45780000.0
2009-05-25 14:00:00,4.40915,4.4112,4.39782,4.4011,30400000.0
2009-05-25 14:05:00,4.40874,4.41206,4.39624,4.4074,36400000.0
2009-05-25 14:10:00,4.40727,4.41157,4.39566,4.4048,34890000.0
2009-05-25 14:15:00,4.40202,4.40977,4.39479,4.40826,30780000.0
2009-05-25 14:20:00,4.40909,4.40979,4.39693,4.40273,36020000.0
2009-05-25 14:25:00,4.4016,4.41331,4.39475,4.41102,40520000.0
2009-05-25 14:30:00,4.40879,4.40926,4.39208,4.40052,40540000.0
2009-05-25 14:35:00,4.40255,4.40721,4.3909,4.39789,34520000.0
2009-05-25 14:40:00,4.40112,4.40668,4.39482,4.40668,29280000.0
2009-05-25 14:45:00,4.40412,4.40666,4.39053,4.39817,31920000.0
2009-05-25 14:50:00,4.39901,4.40542,4.39284,4.39942,36030000.0
2009-05-25 14:55:00,4.40502,4.40502,4.39,4.39966,43170000.0
2009-05-25 15:00:00,4.40477,4.40477,4.38929,4.39658,35650000.0
2009-05-25 15:05:00,4.40153,4.40439,4.39248,4.40315,31910000.0
2009-05-25 15:10:00,4.39713,4.40455,4.39064,4.39985,34150000.0
2009-05-25 15:15:00,4.40537,4.40537,4.392,4.40014,34910000.0
2009-05-25 15:20:00,4.40015,4.40349,4.39101,4.3988,35640000.0
2009-05-25 15:25:00,4.39792,4.40435,4.39169,4.40129,35630000.0
2009-05-25 15:30:00,4.40278,4.40297,4.39316,4.39316,32670000.0
2009-05-25 15:35:00,4.39865,4.40405,4.39162,4.39984,38640000.0
2009-05-25 15:40:00,4.40092,4.40587,4.38862,4.40008,37160000.0
2009-05-25 15:45:00,4.40602,4.40602,4.39212,4.40421,33420000.0
2009-05-25 15:50:00,4.40237,4.40781,4.39453,4.40223,33770000.0
2009-05-25 15:55:00,4.40649,4.40649,4.39232,4.40092,38270000.0
2009-05-25 16:00:00,4.40274,4.40873,4.39089,4.40307,30790000.0
2009-05-25 16:05:00,4.39982,4.40472,4.38998,4.40029,34540000.0
2009-05-25 16:10:00,4.40383,4.40669,4.39145,4.401,33770000.0
2009-05-25 16:15:00,4.40568,4.41039,4.39536,4.40837,37150000.0
2009-05-25 16:20:00,4.40828,4.40828,4.39352,4.39786,30760000.0
2009-05-25 16:25:00,4.40057,4.40538,4.39273,4.39616,34890000.0
2009-05-25 16:30:00,4.40065,4.40883,4.38769,4.40053,37930000.0
2009-05-25 16:35:00,4.39997,4.40497,4.39129,4.39496,39790000.0
2009-05-25 16:40:00,4.40412,4.40453,4.38871,4.39813,49150000.0
2009-05-25 16:45:00,4.39272,4.40332,4.38799,4.4018,40910000.0
2009-05-25 16:50:00,4.39975,4.40454,4.38936,4.39301,45030000.0
2009-05-25 16:55:00,4.39949,4.40423,4.38938,4.39604,37160000.0
2009-05-25 17:00:00,4.40406,4.40408,4.38903,4.39328,41680000.0
2009-05-25 17:05:00,4.40269,4.40381,4.38994,4.39239,39040000.0
2009-05-25 17:10:00,4.40621,4.40823,4.38714,4.39784,39780000.0
2009-05-25 17:15:00,4.40092,4.4064,4.39245,4.39562,40550000.0
2009-05-25 17:20:00,4.40469,4.41099,4.39306,4.40693,31160000.0
2009-05-25 17:25:00,4.40878,4.4101,4.39105,4.40281,35660000.0
2009-05-25 17:30:00,4.40219,4.40769,4.39628,4.40055,38650000.0
2009-05-25 17:35:00,4.40605,4.40605,4.39405,4.4004,35290000.0
2009-05-25 17:40:00,4.40386,4.4048,4.39355,4.40097,32290000.0
2009-05-25 17:45:00,4.40175,4.40639,4.39001,4.40639,35660000.0
2009-05-25 17:50:00,4.40772,4.40822,4.39719,4.4011,30770000.0
2009-05-25 17:55:00,4.4026,4.40603,4.3914,4.40176,38270000.0
2009-05-25 18:00:00,4.39774,4.4053,4.39235,4.39623,28900000.0
2009-05-25 18:05:00,4.40495,4.40815,4.39282,4.40527,28530000.0
2009-05-25 18:10:00,4.39862,4.40754,4.39175,4.39781,31530000.0
2009-05-25 18:15:00,4.40694,4.40973,4.39451,4.40656,33030000.0
2009-05-25 18:20:00,4.40235,4.40687,4.39328,4.40085,35260000.0
2009-05-25 18:25:00,4.40171,4.40963,4.39254,4.40057,29280000.0
2009-05-25 18:30:00,4.40077,4.40695,4.3909,4.39724,36030000.0
2009-05-25 18:35:00,4.39828,4.40434,4.38887,4.40154,39770000.0
2009-05-25 18:40:00,4.40341,4.40375,4.38941,4.3915,34520000.0
2009-05-25 18:45:00,4.39907,4.41031,4.39206,4.4033,27780000.0
2009-05-25 18:50:00,4.40346,4.40406,4.38745,4.39689,31520000.0
2009-05-25 18:55:00,4.39923,4.40464,4.39478,4.40176,32280000.0
2009-05-25 19:00:00,4.40558,4.40558,4.39591,4.39885,28890000.0
2009-05-25 19:05:00,4.3958,4.40413,4.39041,4.40146,32300000.0
2009-05-25 19:10:00,4.39593,4.40523,4.39074,4.39326,29640000.0
2009-05-25 19:15:00,4.40748,4.40748,4.39258,4.39676,36010000.0
2009-05-25 19:20:00,4.39529,4.40409,4.39198,4.39941,33790000.0
2009-05-25 19:25:00,4.3984,4.4033,4.39201,4.3986,33770000.0
2009-05-25 19:30:00,4.40264,4.40548,4.39071,4.40378,31140000.0
2009-05-25 19:35:00,4.39833,4.40377,4.39156,4.39853,24020000.0
2009-05-25 19:40:00,4.40417,4.40924,4.39334,4.40054,38290000.0
2009-05-25 19:45:00,4.39843,4.40986,4.39412,4.4027,47650000.0
2009-05-25 19:50:00,4.4017,4.40587,4.39409,4.40241,41290000.0
2009-05-25 19:55:00,4.40342,4.40741,4.39189,4.4025,41660000.0
2009-05-25 20:00:00,4.4045,4.40886,4.39309,4.40109,32670000.0
2009-05-25 20:05:00,4.40188,4.40405,4.39127,4.39331,32260000.0
2009-05-25 20:10:00,4.39844,4.40967,4.39074,4.3989,31890000.0
2009-05-25 20:15:00,4.40352,4.40432,4.39178,4.40355,30770000.0
2009-05-25 20:20:00,4.40256,4.406,4.393,4.40214,28140000.0
2009-05-25 20:25:00,4.40345,4.40565,4.3919,4.39887,28920000.0
2009-05-25 20:30:00,4.39904,4.40765,4.39396,4.40379,25150000.0
2009-05-25 20:35:00,4.40001,4.40707,4.39188,4.39815,28900000.0
2009-05-25 20:40:00,4.40233,4.40623,4.39225,4.4034,24780000.0
2009-05-25 20:45:00,4.40611,4.40611,4.39211,4.40069,28900000.0
2009-05-25 20:50:00,4.39804,4.40485,4.3907,4.39552,27770000.0
2009-05-25 20:55:00,4.40272,4.40581,4.39243,4.39704,30050000.0
2009-05-25 21:00:00,4.39411,4.40196,4.38633,4.39351,24030000.0
2009-05-25 21:05:00,4.40229,4.40349,4.38882,4.40112,17650000.0
2009-05-25 21:10:00,4.39891,4.40497,4.39086,4.4001,26290000.0
2009-05-25 21:15:00,4.39784,4.4045,4.38882,4.39648,29640000.0
2009-05-25 21:20:00,4.39549,4.40295,4.39042,4.4029,20640000.0
2009-05-25 21:25:00,4.39996,4.40209,4.39078,4.39842,28520000.0
2009-05-25 21:30:00,4.40435,4.40435,4.39085,4.40295,23280000.0
2009-05-25 21:35:00,4.39772,4.40395,4.39126,4.40095,33400000.0
2009-05-25 21:40:00,4.39722,4.40286,4.39093,4.40177,32650000.0
2009-05-25 21:45:00,4.40105,4.40387,4.39434,4.39743,23650000.0
2009-05-25 21:50:00,4.39281,4.40384,4.39263,4.40062,31900000.0
2009-05-25 21:55:00,4.39906,4.41021,4.39031,4.40153,30780000.0
2009-05-25 22:00:00,4.40241,4.40372,4.38956,4.3987,26650000.0
2009-05-25 22:05:00,4.40132,4.40251,4.39269,4.39815,21030000.0
2009-05-25 22:10:00,4.3964,4.40372,4.39532,4.40345,25900000.0
2009-05-25 22:15:00,4.40228,4.40233,4.38968,4.40049,23290000.0
2009-05-25 22:20:00,4.40214,4.40214,4.39031,4.40175,25500000.0
2009-05-25 22:25:00,4.40186,4.4048,4.39334,4.40077,33770000.0
2009-05-25 22:30:00,4.39967,4.40292,4.38903,4.39537,25130000.0
2009-05-25 22:35:00,4.39971,4.40413,4.39095,4.40066,31920000.0
2009-05-25 22:40:00,4.39904,4.40468,4.39166,4.39492,24770000.0
2009-05-25 22:45:00,4.40386,4.40394,4.3923,4.40074,25890000.0
2009-05-25 22:50:00,4.39803,4.40669,4.3932,4.40227,33770000.0
2009-05-25 22:55:00,4.40071,4.40414,4.39026,4.40247,27010000.0
2009-05-25 23:00:00,4.39865,4.40187,4.39157,4.39516,34140000.0
2009-05-25 23:05:00,4.39322,4.39745,4.3869,4.39616,32290000.0
2009-05-25 23:10:00,4.39542,4.40292,4.38556,4.40157,27770000.0
2009-05-25 23:15:00,4.40416,4.40416,4.39145,4.39815,37890000.0
2009-05-25 23:20:00,4.39917,4.4026,4.38958,4.39625,34520000.0
2009-05-25 23:25:00,4.3952,4.40551,4.38827,4.40196,31150000.0
2009-05-25 23:30:00,4.39939,4.40321,4.39188,4.40206,31500000.0
2009-05-25 23:35:00,4.39615,4.40276,4.38967,4.39215,33020000.0
2009-05-25 23:40:00,4.39639,4.40424,4.39099,4.39627,43520000.0
2009-05-25 23:45:00,4.40455,4.40522,4.39262,4.40139,38270000.0
2009-05-25 23:50:00,4.40207,4.40249,4.38971,4.39384,35650000.0
2009-05-25 23:55:00,4.40175,4.40461,4.38879,4.39599,46530000.0
2009-05-26 00:00:00,4.40437,4.40446,4.39139,4.40113,49900000.0
2009-05-26 00:05:00,4.4023,4.40328,4.39262,4.40175,38670000.0
2009-05-26 00:10:00,4.40171,4.40327,4.38987,4.40008,38270000.0
2009-05-26 00:15:00,4.40449,4.40449,4.39133,4.40156,33410000.0
2009-05-26 00:20:00,4.40196,4.403,4.39113,4.39666,32640000.0
2009-05-26 00:25:00,4.39543,4.40348,4.39268,4.40153,35270000.0
2009-05-26 00:30:00,4.40337,4.40394,4.38945,4.40162,32270000.0
2009-05-26 00:35:00,4.39915,4.4042,4.39113,4.40079,34530000.0
2009-05-26 00:40:00,4.40007,4.40342,4.39357,4.39796,35630000.0
2009-05-26 00:45:00,4.40485,4.40485,4.39355,4.39355,37130000.0
2009-05-26 00:50:00,4.39935,4.40251,4.39033,4.40001,42400000.0
2009-05-26 00:55:00,4.39692,4.40328,4.39067,4.40284,48040000.0
2009-05-26 01:00:00,4.40036,4.40338,4.39263,4.39969,42020000.0
2009-05-26 01:05:00,4.40246,4.40426,4.3889,4.40379,43880000.0
2009-05-26 01:10:00,4.40224,4.40224,4.39032,4.39032,32650000.0
2009-05-26 01:15:00,4.40424,4.40424,4.39029,4.40042,31140000.0
2009-05-26 01:20:00,4.40045,4.40336,4.38974,4.40336,39010000.0
2009-05-26 01:25:00,4.40006,4.40318,4.38759,4.40064,39030000.0
2009-05-26 01:30:00,4.40413,4.40413,4.39035,4.39795,40910000.0
2009-05-26 01:35:00,4.39953,4.40334,4.39002,4.40192,40900000.0
2009-05-26 01:40:00,4.39656,4.40346,4.38838,4.39617,60420000.0
2009-05-26 01:45:00,4.40055,4.40498,4.39137,4.40121,33030000.0
2009-05-26 01:50:00,4.40054,4.40313,4.3874,4.3874,28140000.0
2009-05-26 01:55:00,4.39876,4.40311,4.38922,4.39979,29630000.0
2009-05-26 02:00:00,4.40215,4.40514,4.38273,4.39387,24770000.0
2009-05-26 02:05:00,4.39159,4.39441,4.38205,4.39116,29650000.0
2009-05-26 02:10:00,4.3916,4.39377,4.38213,4.39373,26640000.0
2009-05-26 02:15:00,4.39127,4.39525,4.38004,4.38681,31540000.0
2009-05-26 02:20:00,4.39029,4.39239,4.37851,4.38233,31540000.0
2009-05-26 02:25:00,4.38875,4.3909,4.38177,4.38414,25530000.0
2009-05-26 02:30:00,4.38929,4.3909,4.37786,4.38497,40140000.0
2009-05-26 02:35:00,4.38688,4.39158,4.37537,4.37537,32270000.0
2009-05-26 02:40:00,4.38366,4.39081,4.37955,4.38856,32650000.0
2009-05-26 02:45:00,4.38372,4.39101,4.37973,4.3862,25880000.0
2009-05-26 02:50:00,4.38888,4.39048,4.37858,4.38273,33030000.0
2009-05-26 02:55:00,4.38655,4.39753,4.37597,4.39592,32280000.0
2009-05-26 03:00:00,4.3977,4.3977,4.38205,4.38878,28530000.0
2009-05-26 03:05:00,4.39262,4.39419,4.38103,4.39049,35280000.0
2009-05-26 03:10:00,4.39026,4.39447,4.38097,4.38608,33770000.0
2009-05-26 03:15:00,4.38964,4.39342,4.37897,4.38846,30040000.0
2009-05-26 03:20:00,4.386,4.39304,4.38048,4.39201,31140000.0
2009-05-26 03:25:00,4.38568,4.39367,4.38101,4.38957,27400000.0
2009-05-26 03:30:00,4.39357,4.39357,4.37944,4.38364,33770000.0
2009-05-26 03:35:00,4.39023,4.39391,4.38077,4.38756,36400000.0
2009-05-26 03:40:00,4.38913,4.39283,4.38033,4.38903,27390000.0
2009-05-26 03:45:00,4.38933,4.39344,4.3806,4.38873,32300000.0
2009-05-26 03:50:00,4.38391,4.39397,4.38095,4.38929,31520000.0
2009-05-26 03:55:00,4.38822,4.39464,4.38348,4.389,31160000.0
2009-05-26 04:00:00,4.37954,4.39449,4.37954,4.39037,33040000.0
2009-05-26 04:05:00,4.39214,4.39321,4.381,4.3908,26660000.0
2009-05-26 04:10:00,4.39369,4.39457,4.38133,4.3922,30030000.0
2009-05-26 04:15:00,4.39668,4.39668,4.3811,4.38919,40540000.0
2009-05-26 04:20:00,4.38861,4.39373,4.38058,4.39321,29650000.0
2009-05-26 04:25:00,4.39377,4.39377,4.38128,4.39073,42380000.0
2009-05-26 04:30:00,4.38602,4.39644,4.38295,4.38401,32650000.0
2009-05-26 04:35:00,4.39179,4.39637,4.37831,4.38638,28540000.0
2009-05-26 04:40:00,4.39006,4.39436,4.38216,4.38429,34940000.0
2009-05-26 04:45:00,4.39398,4.39433,4.38016,4.39433,31160000.0
2009-05-26 04:50:00,4.38948,4.39496,4.38061,4.39217,42420000.0
2009-05-26 04:55:00,4.38886,4.39432,4.38027,4.38027,34910000.0
2009-05-26 05:00:00,4.38959,4.39471,4.38141,4.38966,38660000.0
2009-05-26 05:05:00,4.38702,4.39375,4.3776,4.38956,38270000.0
2009-05-26 05:10:00,4.39116,4.39383,4.3802,4.3896,33770000.0
2009-05-26 05:15:00,4.39462,4.39462,4.37957,4.38866,39050000.0
2009-05-26 05:20:00,4.387,4.39418,4.37984,4.39005,32640000.0
2009-05-26 05:25:00,4.38553,4.39302,4.381,4.39246,33760000.0
2009-05-26 05:30:00,4.39383,4.39431,4.38127,4.38706,33400000.0
2009-05-26 05:35:00,4.3884,4.39725,4.38544,4.38551,26640000.0
2009-05-26 05:40:00,4.38643,4.39356,4.37654,4.39157,37520000.0
2009-05-26 05:45:00,4.39606,4.39725,4.38178,4.38953,31160000.0
2009-05-26 05:50:00,4.3922,4.39346,4.382,4.3859,39770000.0
2009-05-26 05:55:00,4.38932,4.39334,4.38087,4.38924,43890000.0
2009-05-26 06:00:00,4.38917,4.39395,4.37968,4.38844,37160000.0
2009-05-26 06:05:00,4.38425,4.39267,4.38195,4.38782,26290000.0
2009-05-26 06:10:00,4.38759,4.39236,4.38019,4.39216,25540000.0
2009-05-26 06:15:00,4.39135,4.3939,4.37974,4.38018,33790000.0
2009-05-26 06:20:00,4.39108,4.39344,4.37673,4.38864,31530000.0
2009-05-26 06:25:00,4.38829,4.39519,4.38136,4.38481,34900000.0
2009-05-26 06:30:00,4.39287,4.39287,4.38131,4.39196,33760000.0
2009-05-26 06:35:00,4.39164,4.39271,4.38306,4.38858,32650000.0
2009-05-26 06:40:00,4.38823,4.39282,4.37901,4.38309,28510000.0
2009-05-26 06:45:00,4.38777,4.39143,4.38093,4.38977,37920000.0
2009-05-26 06:50:00,4.38625,4.3932,4.37965,4.39204,25170000.0
2009-05-26 06:55:00,4.38408,4.39339,4.38329,4.38459,26670000.0
2009-05-26 07:00:00,4.39397,4.39397,4.38049,4.38605,30790000.0
2009-05-26 07:05:00,4.39156,4.3928,4.37963,4.38991,27030000.0
2009-05-26 07:10:00,4.38858,4.39239,4.37933,4.38443,34520000.0
2009-05-26 07:15:00,4.38331,4.39359,4.38018,4.38055,31150000.0
2009-05-26 07:20:00,4.38806,4.39437,4.38128,4.38929,27400000.0
2009-05-26 07:25:00,4.38881,4.3925,4.37934,4.38854,31160000.0
2009-05-26 07:30:00,4.38619,4.39405,4.37939,4.38895,34890000.0
2009-05-26 07:35:00,4.38255,4.39792,4.37353,4.39433,38290000.0
2009-05-26 07:40:00,4.39129,4.39719,4.38589,4.38656,35280000.0
2009-05-26 07:45:00,4.39926,4.39977,4.38292,4.39977,31890000.0
2009-05-26 07:50:00,4.39633,4.40289,4.38726,4.39867,27770000.0
2009-05-26 07:55:00,4.39014,4.40348,4.38812,4.39646,28890000.0
2009-05-26 08:00:00,4.40008,4.40288,4.38991,4.39618,33790000.0
2009-05-26 08:05:00,4.39585,4.40218,4.38888,4.39361,32650000.0
2009-05-26 08:10:00,4.38853,4.40104,4.38611,4.39081,36400000.0
2009-05-26 08:15:00,4.39931,4.40174,4.3841,4.39394,34510000.0
2009-05-26 08:20:00,4.3934,4.40265,4.38778,4.3998,31150000.0
2009-05-26 08:25:00,4.39962,4.40373,4.39005,4.39899,46140000.0
2009-05-26 08:30:00,4.39927,4.40408,4.38754,4.39398,41280000.0
2009-05-26 08:35:00,4.3975,4.40363,4.38976,4.40344,35280000.0
2009-05-26 08:40:00,4.39753,4.40509,4.39282,4.40448,32660000.0
2009-05-26 08:45:00,4.41059,4.41424,4.4021,4.41018,33780000.0
2009-05-26 08:50:00,4.40839,4.42783,4.40342,4.42142,40890000.0
2009-05-26 08:55:00,4.42161,4.42412,4.41139,4.41771,30780000.0
2009-05-26 09:00:00,4.41744,4.42705,4.40778,4.41826,35650000.0
2009-05-26 09:05:00,4.42218,4.42732,4.41152,4.42192,40890000.0
2009-05-26 09:10:00,4.4142,4.42881,4.40869,4.42203,29260000.0
2009-05-26 09:15:00,4.42215,4.42497,4.40344,4.41649,53280000.0
2009-05-26 09:20:00,4.42098,4.42185,4.40883,4.41541,36770000.0
2009-05-26 09:25:00,4.41348,4.4192,4.40407,4.41496,36030000.0
2009-05-26 09:30:00,4.41517,4.42271,4.40506,4.41751,35670000.0
2009-05-26 09:35:00,4.41488,4.42454,4.40998,4.41784,33770000.0
2009-05-26 09:40:00,4.41873,4.43164,4.40675,4.4239,35290000.0
2009-05-26 09:45:00,4.43314,4.43314,4.41319,4.42703,31130000.0
2009-05-26 09:50:00,4.42066,4.42769,4.40966,4.42181,40920000.0
2009-05-26 09:55:00,4.41696,4.42742,4.41153,4.41536,33780000.0
2009-05-26 10:00:00,4.41851,4.42955,4.41137,4.42068,45040000.0
2009-05-26 10:05:00,4.4234,4.4328,4.41914,4.42859,36030000.0
2009-05-26 10:10:00,4.42847,4.43283,4.41429,4.42388,40160000.0
2009-05-26 10:15:00,4.42911,4.43329,4.415,4.41717,35300000.0
2009-05-26 10:20:00,4.42255,4.42761,4.4107,4.42217,34520000.0
2009-05-26 10:25:00,4.42675,4.4282,4.41406,4.42405,34900000.0
2009-05-26 10:30:00,4.42417,4.42949,4.41526,4.42826,44290000.0
2009-05-26 10:35:00,4.42448,4.43118,4.41416,4.42674,38290000.0
2009-05-26 10:40:00,4.42655,4.43128,4.41419,4.42372,34900000.0
2009-05-26 10:45:00,4.42623,4.43583,4.41593,4.4331,36040000.0
2009-05-26 10:50:00,4.42127,4.43437,4.42127,4.43048,31160000.0
2009-05-26 10:55:00,4.43399,4.43695,4.42004,4.42992,31170000.0
2009-05-26 11:00:00,4.43251,4.43703,4.42191,4.43461,38650000.0
2009-05-26 11:05:00,4.42352,4.43316,4.41659,4.42307,36020000.0
2009-05-26 11:10:00,4.43221,4.43886,4.42055,4.43099,30410000.0
2009-05-26 11:15:00,4.43174,4.4367,4.4253,4.43268,32280000.0
2009-05-26 11:20:00,4.4362,4.43997,4.42563,4.43839,42040000.0
2009-05-26 11:25:00,4.43681,4.43717,4.42522,4.43033,31510000.0
2009-05-26 11:30:00,4.43269,4.43742,4.42619,4.42965,36390000.0
2009-05-26 11:35:00,4.42949,4.44013,4.42424,4.43348,45030000.0
2009-05-26 11:40:00,4.43777,4.43937,4.42447,4.43053,33770000.0
2009-05-26 11:45:00,4.42999,4.43919,4.42326,4.43336,41640000.0
2009-05-26 11:50:00,4.43499,4.43759,4.42326,4.42482,35290000.0
2009-05-26 11:55:00,4.43218,4.43553,4.42101,4.43553,39390000.0
2009-05-26 12:00:00,4.43406,4.43523,4.42352,4.42931,30390000.0
2009-05-26 12:05:00,4.43023,4.43479,4.41923,4.43242,33770000.0
2009-05-26 12:10:00,4.41703,4.4309,4.41703,4.41942,37560000.0
2009-05-26 12:15:00,4.41935,4.42856,4.41632,4.41632,33780000.0
2009-05-26 12:20:00,4.42525,4.4285,4.40951,4.42627,33400000.0
2009-05-26 12:25:00,4.42488,4.42748,4.41072,4.41975,40520000.0
2009-05-26 12:30:00,4.4238,4.43369,4.41686,4.42218,46900000.0
2009-05-26 12:35:00,4.43094,4.4348,4.41908,4.4291,32670000.0
2009-05-26 12:40:00,4.43463,4.43741,4.42251,4.43362,36410000.0
2009-05-26 12:45:00,4.42842,4.44326,4.42842,4.44208,35660000.0
2009-05-26 12:50:00,4.4361,4.44,4.42531,4.4361,34170000.0
2009-05-26 12:55:00,4.4331,4.4406,4.42505,4.43657,40890000.0
2009-05-26 13:00:00,4.43054,4.43975,4.4233,4.43151,40520000.0
2009-05-26 13:05:00,4.43421,4.43826,4.4257,4.43442,39420000.0
2009-05-26 13:10:00,4.4301,4.43844,4.42575,4.4312,37920000.0
2009-05-26 13:15:00,4.43371,4.43643,4.4195,4.42248,30780000.0
2009-05-26 13:20:00,4.43203,4.43401,4.42067,4.42725,30050000.0
2009-05-26 13:25:00,4.43091,4.43387,4.42183,4.42951,32640000.0
2009-05-26 13:30:00,4.43284,4.4358,4.41912,4.42746,45400000.0
2009-05-26 13:35:00,4.43018,4.43119,4.41375,4.42423,42060000.0
2009-05-26 13:40:00,4.42731,4.42799,4.41718,4.41902,32290000.0
2009-05-26 13:45:00,4.42631,4.42691,4.412,4.41517,37540000.0
2009-05-26 13:50:00,4.42281,4.42722,4.41542,4.4219,36790000.0
2009-05-26 13:55:00,4.42217,4.42752,4.4128,4.42651,45040000.0
2009-05-26 14:00:00,4.42294,4.42834,4.41211,4.41634,29660000.0
2009-05-26 14:05:00,4.41958,4.4271,4.40601,4.41193,36400000.0
2009-05-26 14:10:00,4.41463,4.42166,4.40748,4.41163,34530000.0
2009-05-26 14:15:00,4.4089,4.42224,4.40675,4.41738,30780000.0
2009-05-26 14:20:00,4.41905,4.42005,4.40935,4.41429,35650000.0
2009-05-26 14:25:00,4.4099,4.41782,4.4023,4.41555,38300000.0
2009-05-26 14:30:00,4.41747,4.41747,4.40103,4.41529,41280000.0
2009-05-26 14:35:00,4.40955,4.41745,4.39777,4.41041,32670000.0
2009-05-26 14:40:00,4.41112,4.41982,4.40743,4.41561,29650000.0
2009-05-26 14:45:00,4.41419,4.41895,4.40309,4.41418,33390000.0
2009-05-26 14:50:00,4.40951,4.41918,4.40473,4.41849,36410000.0
2009-05-26 14:55:00,4.41525,4.4227,4.40407,4.41936,43170000.0
2009-05-26 15:00:00,4.42044,4.42044,4.40534,4.41107,36390000.0
2009-05-26 15:05:00,4.41801,4.42905,4.41251,4.42781,31900000.0
2009-05-26 15:10:00,4.42078,4.43205,4.41684,4.43149,33410000.0
2009-05-26 15:15:00,4.43243,4.43993,4.42286,4.4319,34540000.0
2009-05-26 15:20:00,4.4305,4.44019,4.42458,4.43954,34900000.0
2009-05-26 15:25:00,4.43339,4.44397,4.43045,4.44196,33780000.0
2009-05-26 15:30:00,4.44189,4.44189,4.42924,4.42924,35260000.0
2009-05-26 15:35:00,4.43588,4.44006,4.42782,4.43772,37160000.0
2009-05-26 15:40:00,4.44009,4.44115,4.42526,4.43285,35670000.0
2009-05-26 15:45:00,4.43618,4.43866,4.4222,4.43237,35280000.0
2009-05-26 15:50:00,4.43132,4.43574,4.42218,4.43048,33400000.0
2009-05-26 15:55:00,4.43141,4.44075,4.42385,4.4321,37530000.0
2009-05-26 16:00:00,4.43343,4.438,4.41709,4.42067,31160000.0
2009-05-26 16:05:00,4.41682,4.42522,4.40999,4.41405,35640000.0
2009-05-26 16:10:00,4.42073,4.42235,4.40391,4.41471,33780000.0
2009-05-26 16:15:00,4.4159,4.41646,4.4031,4.41488,36780000.0
2009-05-26 16:20:00,4.4107,4.4157,4.39768,4.40684,30760000.0
2009-05-26 16:25:00,4.40738,4.41464,4.403,4.40924,32670000.0
2009-05-26 16:30:00,4.41305,4.41548,4.3975,4.40663,41260000.0
2009-05-26 16:35:00,4.40979,4.4127,4.39185,4.39634,40530000.0
2009-05-26 16:40:00,4.40986,4.40986,4.39259,4.40503,48040000.0
2009-05-26 16:45:00,4.39777,4.41046,4.3957,4.40365,41280000.0
2009-05-26 16:50:00,4.40304,4.4109,4.39577,4.40342,45020000.0
2009-05-26 16:55:00,4.40591,4.41051,4.39725,4.40509,37900000.0
2009-05-26 17:00:00,4.41081,4.41136,4.39413,4.4054,42790000.0
2009-05-26 17:05:00,4.40832,4.41131,4.39891,4.40125,40150000.0
2009-05-26 17:10:00,4.4116,4.4142,4.39733,4.40482,39770000.0
2009-05-26 17:15:00,4.40394,4.41148,4.39169,4.40336,43140000.0
2009-05-26 17:20:00,4.40893,4.40893,4.39595,4.40581,31530000.0
2009-05-26 17:25:00,4.40734,4.41023,4.39544,4.40576,34920000.0
2009-05-26 17:30:00,4.40588,4.41217,4.39845,4.40379,39400000.0
2009-05-26 17:35:00,4.4101,4.4101,4.39495,4.39795,36400000.0
2009-05-26 17:40:00,4.40229,4.40718,4.39508,4.4017,31920000.0
2009-05-26 17:45:00,4.40198,4.40465,4.3909,4.40345,36400000.0
2009-05-26 17:50:00,4.4055,4.4055,4.3917,4.39844,30400000.0
2009-05-26 17:55:00,4.40344,4.4037,4.3908,4.40082,36050000.0
2009-05-26 18:00:00,4.39627,4.40534,4.39202,4.39748,28900000.0
2009-05-26 18:05:00,4.40295,4.40627,4.39121,4.40387,29640000.0
2009-05-26 18:10:00,4.40266,4.40536,4.39325,4.39702,32640000.0
2009-05-26 18:15:00,4.40232,4.40746,4.3922,4.40094,32290000.0
2009-05-26 18:20:00,4.40205,4.40844,4.39392,4.40278,34530000.0
2009-05-26 18:25:00,4.40328,4.40336,4.39133,4.39593,30380000.0
2009-05-26 18:30:00,4.39921,4.40358,4.39026,4.39883,36030000.0
2009-05-26 18:35:00,4.3958,4.40686,4.38999,4.40597,39030000.0
2009-05-26 18:40:00,4.40258,4.40989,4.39106,4.39468,34150000.0
2009-05-26 18:45:00,4.39486,4.40866,4.39261,4.40729,29260000.0
2009-05-26 18:50:00,4.40622,4.40839,4.39148,4.40021,31520000.0
2009-05-26 18:55:00,4.40656,4.40835,4.3943,4.40485,33400000.0
2009-05-26 19:00:00,4.40886,4.40886,4.39921,4.40261,27410000.0
2009-05-26 19:05:00,4.39975,4.40789,4.39334,4.40324,33770000.0
2009-05-26 19:10:00,4.39829,4.4069,4.39201,4.39476,29260000.0
2009-05-26 19:15:00,4.40788,4.40788,4.39547,4.39872,35650000.0
2009-05-26 19:20:00,4.39845,4.4071,4.39469,4.40107,33420000.0
2009-05-26 19:25:00,4.40086,4.40444,4.39009,4.39829,36030000.0
2009-05-26 19:30:00,4.40446,4.4056,4.39287,4.40282,30030000.0
2009-05-26 19:35:00,4.40022,4.40669,4.39381,4.39735,32630000.0
2009-05-26 19:40:00,4.40331,4.40656,4.39311,4.39798,43540000.0
2009-05-26 19:45:00,4.39982,4.41039,4.39415,4.40503,47680000.0
2009-05-26 19:50:00,4.40519,4.40554,4.39349,4.40454,44640000.0
2009-05-26 19:55:00,4.40406,4.41104,4.39385,4.40688,44280000.0
2009-05-26 20:00:00,4.40328,4.40619,4.39212,4.40278,35640000.0
2009-05-26 20:05:00,4.4041,4.40809,4.39241,4.39241,31150000.0
2009-05-26 20:10:00,4.39958,4.40579,4.39209,4.39276,32260000.0
2009-05-26 20:15:00,4.40676,4.40676,4.38997,4.40152,30400000.0
2009-05-26 20:20:00,4.4014,4.40508,4.38988,4.39955,25910000.0
2009-05-26 20:25:00,4.4036,4.40567,4.39328,4.40025,28540000.0
2009-05-26 20:30:00,4.39535,4.40678,4.39535,4.40407,28510000.0
2009-05-26 20:35:00,4.40037,4.40604,4.39159,4.39959,32650000.0
2009-05-26 20:40:00,4.40241,4.40577,4.39239,4.39756,31910000.0
2009-05-26 20:45:00,4.4069,4.40744,4.39372,4.40212,29650000.0
2009-05-26 20:50:00,4.40099,4.40703,4.39364,4.39364,23280000.0
2009-05-26 20:55:00,4.40477,4.40719,4.39336,4.39962,30030000.0
2009-05-26 21:00:00,4.40309,4.4075,4.39097,4.40333,29260000.0
2009-05-26 21:05:00,4.40504,4.40633,4.39326,4.40438,27770000.0
2009-05-26 21:10:00,4.40618,4.40669,4.39475,4.39943,31550000.0
2009-05-26 21:15:00,4.40099,4.40741,4.39658,4.39989,28520000.0
2009-05-26 21:20:00,4.40043,4.40809,4.39329,4.40572,26270000.0
2009-05-26 21:25:00,4.40348,4.40654,4.3937,4.3993,30420000.0
2009-05-26 21:30:00,4.40401,4.40669,4.39629,4.4029,30030000.0
2009-05-26 21:35:00,4.40315,4.40585,4.39397,4.40469,33400000.0
2009-05-26 21:40:00,4.40454,4.40551,4.3927,4.40508,30780000.0
2009-05-26 21:45:00,4.40331,4.41462,4.39717,4.40058,23650000.0
2009-05-26 21:50:00,4.40397,4.40773,4.39582,4.40571,27390000.0
2009-05-26 21:55:00,4.40364,4.4085,4.39435,4.40395,44270000.0
2009-05-26 22:00:00,4.41043,4.41043,4.39713,4.40061,27770000.0
2009-05-26 22:05:00,4.3977,4.40705,4.3977,4.40258,25510000.0
2009-05-26 22:10:00,4.40496,4.40866,4.39235,4.40019,34540000.0
2009-05-26 22:15:00,4.41039,4.41039,4.39758,4.40133,30010000.0
2009-05-26 22:20:00,4.40258,4.41277,4.39786,4.40753,31510000.0
2009-05-26 22:25:00,4.4068,4.41178,4.39798,4.40757,45410000.0
2009-05-26 22:30:00,4.41117,4.41419,4.39429,4.40389,30020000.0
2009-05-26 22:35:00,4.40665,4.41178,4.39524,4.4075,32300000.0
2009-05-26 22:40:00,4.40486,4.41099,4.39766,4.40227,53300000.0
2009-05-26 22:45:00,4.40476,4.40899,4.3969,4.40516,36390000.0
2009-05-26 22:50:00,4.40769,4.41269,4.39666,4.40726,37890000.0
2009-05-26 22:55:00,4.40814,4.41156,4.40073,4.40721,31900000.0
2009-05-26 23:00:00,4.39819,4.41322,4.39095,4.39299,40150000.0
2009-05-26 23:05:00,4.39869,4.40423,4.39102,4.39102,36390000.0
2009-05-26 23:10:00,4.39754,4.40192,4.38878,4.40009,31900000.0
2009-05-26 23:15:00,4.39938,4.4123,4.39017,4.40764,39020000.0
2009-05-26 23:20:00,4.40193,4.41271,4.4016,4.40474,38650000.0
2009-05-26 23:25:00,4.40177,4.41158,4.39388,4.39442,30760000.0
2009-05-26 23:30:00,4.4075,4.40941,4.39352,4.39917,35300000.0
2009-05-26 23:35:00,4.4038,4.41448,4.39627,4.4055,39780000.0
2009-05-26 23:40:00,4.40528,4.4122,4.39592,4.40852,42780000.0
2009-05-26 23:45:00,4.4142,4.4142,4.39736,4.40829,33780000.0
2009-05-26 23:50:00,4.40765,4.41669,4.40013,4.40975,40540000.0
2009-05-26 23:55:00,4.4043,4.41226,4.39592,4.40822,34880000.0
2009-05-27 00:00:00,4.4086,4.41465,4.39761,4.40863,46170000.0
2009-05-27 00:05:00,4.4114,4.41373,4.40119,4.41134,38290000.0
2009-05-27 00:10:00,4.41138,4.4126,4.39949,4.40914,36410000.0
2009-05-27 00:15:00,4.4171,4.4171,4.40002,4.40194,34510000.0
2009-05-27 00:20:00,4.39979,4.41203,4.39979,4.40393,34540000.0
2009-05-27 00:25:00,4.40388,4.41408,4.4014,4.41176,28520000.0
2009-05-27 00:30:00,4.41664,4.41664,4.40054,4.41057,40890000.0
2009-05-27 00:35:00,4.40826,4.41424,4.40738,4.41246,24010000.0
2009-05-27 00:40:00,4.40483,4.41437,4.40179,4.4096,36400000.0
2009-05-27 00:45:00,4.41874,4.41874,4.40315,4.40965,34540000.0
2009-05-27 00:50:00,4.41626,4.41626,4.39919,4.41498,41270000.0
2009-05-27 00:55:00,4.41262,4.41676,4.40331,4.4117,49920000.0
2009-05-27 01:00:00,4.41795,4.41795,4.4046,4.41537,30020000.0
2009-05-27 01:05:00,4.41361,4.41791,4.40412,4.41163,42020000.0
2009-05-27 01:10:00,4.40966,4.41578,4.40465,4.41272,31150000.0
2009-05-27 01:15:00,4.41629,4.41708,4.40246,4.41034,35270000.0
2009-05-27 01:20:00,4.41326,4.41896,4.40769,4.41375,31890000.0
2009-05-27 01:25:00,4.41114,4.41625,4.40156,4.41572,35280000.0
2009-05-27 01:30:00,4.40883,4.41545,4.40204,4.40901,33780000.0
2009-05-27 01:35:00,4.41291,4.41587,4.40117,4.40907,41280000.0
2009-05-27 01:40:00,4.41188,4.4164,4.40109,4.4107,57410000.0
2009-05-27 01:45:00,4.42009,4.42009,4.40063,4.41612,36790000.0
2009-05-27 01:50:00,4.40038,4.41614,4.40038,4.40492,32260000.0
2009-05-27 01:55:00,4.41228,4.41647,4.40073,4.41522,31530000.0
2009-05-27 02:00:00,4.41198,4.41579,4.40108,4.40957,26270000.0
2009-05-27 02:05:00,4.41444,4.41661,4.40098,4.40934,32660000.0
2009-05-27 02:10:00,4.41248,4.41584,4.40059,4.41347,30400000.0
2009-05-27 02:15:00,4.41899,4.41899,4.40292,4.40615,29650000.0
2009-05-27 02:20:00,4.41122,4.4165,4.40394,4.41404,32280000.0
2009-05-27 02:25:00,4.41004,4.41645,4.40406,4.41515,31890000.0
2009-05-27 02:30:00,4.41842,4.41842,4.40289,4.41359,39030000.0
2009-05-27 02:35:00,4.40736,4.41607,4.40305,4.40325,22130000.0
2009-05-27 02:40:00,4.41264,4.41688,4.40592,4.40851,28510000.0
2009-05-27 02:45:00,4.41203,4.4166,4.4068,4.41419,32260000.0
2009-05-27 02:50:00,4.4135,4.41803,4.40262,4.41206,31520000.0
2009-05-27 02:55:00,4.41545,4.41545,4.40349,4.41441,27030000.0
2009-05-27 03:00:00,4.41379,4.41584,4.40121,4.41398,33010000.0
2009-05-27 03:05:00,4.41228,4.41504,4.40333,4.40715,34160000.0
2009-05-27 03:10:00,4.40393,4.41421,4.40135,4.40782,36020000.0
2009-05-27 03:15:00,4.41509,4.41597,4.4018,4.4126,32640000.0
2009-05-27 03:20:00,4.41352,4.41419,4.40109,4.41366,27780000.0
2009-05-27 03:25:00,4.41173,4.41437,4.4039,4.41146,25140000.0
2009-05-27 03:30:00,4.42007,4.42007,4.40208,4.40818,37530000.0
2009-05-27 03:35:00,4.41075,4.41496,4.40311,4.41264,31530000.0
2009-05-27 03:40:00,4.4104,4.41671,4.40278,4.41367,29670000.0
2009-05-27 03:45:00,4.41877,4.41877,4.40474,4.41372,34900000.0
2009-05-27 03:50:00,4.41202,4.41707,4.40416,4.41279,28140000.0
2009-05-27 03:55:00,4.40876,4.41617,4.40373,4.41328,29270000.0
2009-05-27 04:00:00,4.40883,4.41676,4.40407,4.4135,27390000.0
2009-05-27 04:05:00,4.4133,4.41357,4.40138,4.41236,32660000.0
2009-05-27 04:10:00,4.40772,4.41552,4.40329,4.41251,27400000.0
2009-05-27 04:15:00,4.41959,4.41959,4.40408,4.41526,39420000.0
2009-05-27 04:20:00,4.40571,4.4145,4.40273,4.4145,30020000.0
2009-05-27 04:25:00,4.41524,4.41524,4.39891,4.41294,42410000.0
2009-05-27 04:30:00,4.41088,4.41721,4.40526,4.40909,33780000.0
2009-05-27 04:35:00,4.41122,4.416,4.39957,4.41296,33770000.0
2009-05-27 04:40:00,4.41503,4.41503,4.40205,4.40365,33400000.0
2009-05-27 04:45:00,4.41782,4.41782,4.40197,4.41397,34530000.0
2009-05-27 04:50:00,4.41437,4.41532,4.40275,4.41401,41640000.0
2009-05-27 04:55:00,4.41351,4.4145,4.40196,4.40375,30790000.0
2009-05-27 05:00:00,4.41262,4.4162,4.40057,4.41293,38650000.0
2009-05-27 05:05:00,4.40944,4.41539,4.39998,4.41039,33390000.0
2009-05-27 05:10:00,4.40982,4.41548,4.39796,4.41394,31900000.0
2009-05-27 05:15:00,4.41957,4.41957,4.40418,4.41079,42420000.0
2009-05-27 05:20:00,4.40956,4.41478,4.40074,4.41435,36010000.0
2009-05-27 05:25:00,4.40841,4.41755,4.40311,4.41427,33030000.0
2009-05-27 05:30:00,4.41773,4.41773,4.4011,4.41066,33030000.0
2009-05-27 05:35:00,4.41327,4.41626,4.40263,4.41065,32280000.0
2009-05-27 05:40:00,4.40924,4.4155,4.39922,4.41135,33040000.0
2009-05-27 05:45:00,4.41732,4.41771,4.40126,4.41357,31920000.0
2009-05-27 05:50:00,4.41306,4.41473,4.40314,4.41092,37170000.0
2009-05-27 05:55:00,4.41099,4.41497,4.40095,4.41497,43150000.0
2009-05-27 06:00:00,4.42016,4.42016,4.40145,4.41178,37150000.0
2009-05-27 06:05:00,4.40939,4.41542,4.40012,4.40513,29640000.0
2009-05-27 06:10:00,4.41255,4.41517,4.40166,4.41344,26260000.0
2009-05-27 06:15:00,4.41903,4.41903,4.40368,4.40552,34160000.0
2009-05-27 06:20:00,4.41209,4.41522,4.40329,4.41307,28890000.0
2009-05-27 06:25:00,4.41205,4.41876,4.40343,4.41283,29660000.0
2009-05-27 06:30:00,4.41887,4.41887,4.40537,4.41185,30010000.0
2009-05-27 06:35:00,4.4145,4.41555,4.40283,4.41203,25520000.0
2009-05-27 06:40:00,4.4116,4.41478,4.40067,4.40067,27390000.0
2009-05-27 06:45:00,4.41815,4.41815,4.40464,4.41394,38270000.0
2009-05-27 06:50:00,4.41126,4.41574,4.40415,4.41371,27770000.0
2009-05-27 06:55:00,4.4149,4.4178,4.4026,4.409,29280000.0
2009-05-27 07:00:00,4.41888,4.41888,4.40374,4.40988,35260000.0
2009-05-27 07:05:00,4.41108,4.41666,4.404,4.41414,24390000.0
2009-05-27 07:10:00,4.41425,4.41795,4.40449,4.40851,35650000.0
2009-05-27 07:15:00,4.41796,4.41796,4.40033,4.41062,28530000.0
2009-05-27 07:20:00,4.41316,4.41601,4.40106,4.41455,24390000.0
2009-05-27 07:25:00,4.4137,4.41546,4.40586,4.41015,31520000.0
2009-05-27 07:30:00,4.41503,4.41818,4.39903,4.41287,37170000.0
2009-05-27 07:35:00,4.41216,4.41663,4.3968,4.41432,39770000.0
2009-05-27 07:40:00,4.41629,4.41629,4.3946,4.3946,36020000.0
2009-05-27 07:45:00,4.41464,4.41464,4.39184,4.40641,30400000.0
2009-05-27 07:50:00,4.39598,4.4069,4.39019,4.40637,29270000.0
2009-05-27 07:55:00,4.39234,4.41028,4.39234,4.40102,37520000.0
2009-05-27 08:00:00,4.40902,4.41029,4.39686,4.40583,36020000.0
2009-05-27 08:05:00,4.39675,4.4083,4.39622,4.40237,31900000.0
2009-05-27 08:10:00,4.398,4.4085,4.39296,4.40089,37510000.0
2009-05-27 08:15:00,4.40792,4.41078,4.39539,4.4039,33030000.0
2009-05-27 08:20:00,4.39537,4.40767,4.39342,4.40697,30770000.0
2009-05-27 08:25:00,4.40506,4.42156,4.39684,4.41347,42810000.0
2009-05-27 08:30:00,4.41727,4.42103,4.39977,4.41103,39020000.0
2009-05-27 08:35:00,4.41535,4.4179,4.39655,4.41485,34540000.0
2009-05-27 08:40:00,4.40693,4.41816,4.40455,4.41376,32290000.0
2009-05-27 08:45:00,4.41966,4.41966,4.39739,4.4066,33780000.0
2009-05-27 08:50:00,4.40013,4.41269,4.40009,4.4101,39050000.0
2009-05-27 08:55:00,4.41124,4.41462,4.39368,4.40644,29640000.0
2009-05-27 09:00:00,4.40418,4.41115,4.39493,4.40179,36410000.0
2009-05-27 09:05:00,4.40192,4.4066,4.39365,4.40066,37930000.0
2009-05-27 09:10:00,4.40049,4.40324,4.38876,4.39978,26290000.0
2009-05-27 09:15:00,4.39851,4.40175,4.38523,4.39773,52540000.0
2009-05-27 09:20:00,4.40134,4.40342,4.38843,4.40286,35660000.0
2009-05-27 09:25:00,4.3975,4.40834,4.39175,4.40536,39390000.0
2009-05-27 09:30:00,4.40449,4.40918,4.39175,4.40292,38270000.0
2009-05-27 09:35:00,4.40153,4.41141,4.39765,4.41095,34510000.0
2009-05-27 09:40:00,4.41151,4.41814,4.39969,4.41399,35660000.0
2009-05-27 09:45:00,4.41718,4.41718,4.39905,4.41382,28910000.0
2009-05-27 09:50:00,4.40783,4.41623,4.40008,4.41291,42770000.0
2009-05-27 09:55:00,4.40558,4.41969,4.40402,4.41209,33780000.0
2009-05-27 10:00:00,4.41107,4.41711,4.39928,4.40949,45410000.0
2009-05-27 10:05:00,4.41607,4.41653,4.40273,4.41653,36400000.0
2009-05-27 10:10:00,4.41507,4.4282,4.40274,4.41854,41270000.0
2009-05-27 10:15:00,4.42321,4.42597,4.41395,4.41557,37150000.0
2009-05-27 10:20:00,4.42494,4.42551,4.41446,4.42035,33780000.0
2009-05-27 10:25:00,4.42301,4.42595,4.411,4.42092,33430000.0
2009-05-27 10:30:00,4.4218,4.42641,4.40992,4.41614,45030000.0
2009-05-27 10:35:00,4.41789,4.42412,4.41192,4.41703,35320000.0
2009-05-27 10:40:00,4.41475,4.42055,4.40632,4.41901,33790000.0
2009-05-27 10:45:00,4.41214,4.42254,4.40905,4.42119,36030000.0
2009-05-27 10:50:00,4.41661,4.42748,4.41514,4.42593,30790000.0
2009-05-27 10:55:00,4.42285,4.42435,4.41079,4.41858,34130000.0
2009-05-27 11:00:00,4.42105,4.42488,4.40651,4.42302,38280000.0
2009-05-27 11:05:00,4.40858,4.43111,4.40858,4.42253,34900000.0
2009-05-27 11:10:00,4.42602,4.43125,4.41895,4.43125,31150000.0
2009-05-27 11:15:00,4.42648,4.43666,4.42365,4.43011,33020000.0
2009-05-27 11:20:00,4.43409,4.43409,4.41818,4.42663,41670000.0
2009-05-27 11:25:00,4.43047,4.43047,4.41666,4.42049,31140000.0
2009-05-27 11:30:00,4.41852,4.42783,4.41491,4.4222,35280000.0
2009-05-27 11:35:00,4.42504,4.42757,4.41393,4.41825,45400000.0
2009-05-27 11:40:00,4.42511,4.42871,4.41594,4.42457,32660000.0
2009-05-27 11:45:00,4.42354,4.43167,4.41741,4.42808,40910000.0
2009-05-27 11:50:00,4.42208,4.42832,4.41487,4.41921,35290000.0
2009-05-27 11:55:00,4.42771,4.42771,4.40939,4.42231,39390000.0
2009-05-27 12:00:00,4.42579,4.42821,4.41434,4.42141,31500000.0
2009-05-27 12:05:00,4.42874,4.42913,4.4141,4.42495,32660000.0
2009-05-27 12:10:00,4.41701,4.42926,4.41701,4.41826,39040000.0
2009-05-27 12:15:00,4.4228,4.42794,4.41067,4.41629,34140000.0
2009-05-27 12:20:00,4.41984,4.42695,4.40841,4.42368,33400000.0
2009-05-27 12:25:00,4.42355,4.43041,4.41341,4.4215,40520000.0
2009-05-27 12:30:00,4.42756,4.43171,4.42021,4.4226,44310000.0
2009-05-27 12:35:00,4.43098,4.44554,4.41647,4.44324,34520000.0
2009-05-27 12:40:00,4.44405,4.4479,4.43288,4.43762,36780000.0
2009-05-27 12:45:00,4.4311,4.44423,4.42694,4.43683,35660000.0
2009-05-27 12:50:00,4.43477,4.44216,4.42558,4.43499,35280000.0
2009-05-27 12:55:00,4.43505,4.44145,4.42726,4.43987,40520000.0
2009-05-27 13:00:00,4.43374,4.43831,4.42225,4.43222,40140000.0
2009-05-27 13:05:00,4.43471,4.4396,4.42781,4.43804,41280000.0
2009-05-27 13:10:00,4.4288,4.43817,4.42404,4.43048,39020000.0
2009-05-27 13:15:00,4.437,4.44054,4.42529,4.42863,30400000.0
2009-05-27 13:20:00,4.43829,4.44423,4.42811,4.442,32260000.0
2009-05-27 13:25:00,4.44541,4.45526,4.43698,4.443,32270000.0
2009-05-27 13:30:00,4.44326,4.44666,4.43111,4.43488,45030000.0
2009-05-27 13:35:00,4.43912,4.44671,4.42827,4.44181,43900000.0
2009-05-27 13:40:00,4.439,4.44365,4.43111,4.43269,33030000.0
2009-05-27 13:45:00,4.44122,4.44183,4.42738,4.43147,39030000.0
2009-05-27 13:50:00,4.43556,4.439,4.41864,4.43829,38260000.0
2009-05-27 13:55:00,4.43133,4.43818,4.4217,4.43529,46150000.0
2009-05-27 14:00:00,4.43678,4.43733,4.42171,4.42905,29660000.0
2009-05-27 14:05:00,4.4329,4.43975,4.42139,4.42991,33810000.0
2009-05-27 14:10:00,4.43354,4.43722,4.42144,4.42456,34150000.0
2009-05-27 14:15:00,4.42437,4.43401,4.42143,4.43338,31150000.0
2009-05-27 14:20:00,4.43323,4.43425,4.4217,4.42907,35650000.0
2009-05-27 14:25:00,4.42993,4.43316,4.41722,4.43132,38300000.0
2009-05-27 14:30:00,4.43042,4.43124,4.41604,4.42582,42760000.0
2009-05-27 14:35:00,4.4287,4.43281,4.4143,4.4272,32670000.0
2009-05-27 14:40:00,4.42659,4.43057,4.41894,4.42831,29650000.0
2009-05-27 14:45:00,4.42858,4.42988,4.41454,4.42787,33020000.0
2009-05-27 14:50:00,4.42062,4.42864,4.41561,4.42725,37900000.0
2009-05-27 14:55:00,4.42861,4.42915,4.41436,4.42349,43910000.0
2009-05-27 15:00:00,4.42787,4.42943,4.41685,4.42124,35280000.0
2009-05-27 15:05:00,4.42245,4.43137,4.41855,4.42544,32270000.0
2009-05-27 15:10:00,4.42072,4.42833,4.41559,4.42833,34890000.0
2009-05-27 15:15:00,4.42528,4.42926,4.41524,4.42323,34910000.0
2009-05-27 15:20:00,4.42483,4.42899,4.41259,4.42614,34900000.0
2009-05-27 15:25:00,4.42316,4.42833,4.41632,4.42394,34520000.0
2009-05-27 15:30:00,4.42674,4.42794,4.41669,4.41883,34890000.0
2009-05-27 15:35:00,4.42114,4.42947,4.41621,4.4256,37530000.0
2009-05-27 15:40:00,4.42774,4.43503,4.4162,4.42801,37150000.0
2009-05-27 15:45:00,4.4335,4.43979,4.42569,4.43378,34530000.0
2009-05-27 15:50:00,4.43475,4.44009,4.42726,4.43566,31550000.0
2009-05-27 15:55:00,4.43461,4.43725,4.42568,4.43234,37160000.0
2009-05-27 16:00:00,4.43108,4.4357,4.41962,4.43038,31900000.0
2009-05-27 16:05:00,4.43079,4.44235,4.42572,4.43178,34530000.0
2009-05-27 16:10:00,4.43517,4.44063,4.41964,4.42713,32660000.0
2009-05-27 16:15:00,4.42617,4.43601,4.41692,4.43313,37520000.0
2009-05-27 16:20:00,4.43164,4.43552,4.4222,4.43105,30030000.0
2009-05-27 16:25:00,4.43215,4.43719,4.42326,4.42786,33040000.0
2009-05-27 16:30:00,4.42951,4.43557,4.41835,4.43116,40520000.0
2009-05-27 16:35:00,4.43439,4.4357,4.41873,4.42292,38680000.0
2009-05-27 16:40:00,4.43158,4.43432,4.42051,4.43059,49890000.0
2009-05-27 16:45:00,4.4272,4.4363,4.42259,4.43074,41660000.0
2009-05-27 16:50:00,4.42857,4.44076,4.42439,4.42921,43540000.0
2009-05-27 16:55:00,4.43246,4.44876,4.41709,4.4241,36800000.0
2009-05-27 17:00:00,4.43353,4.43387,4.41867,4.42911,43530000.0
2009-05-27 17:05:00,4.43252,4.43601,4.42259,4.42412,40890000.0
2009-05-27 17:10:00,4.43138,4.43356,4.4208,4.42521,38300000.0
2009-05-27 17:15:00,4.42543,4.43511,4.42085,4.42384,41290000.0
2009-05-27 17:20:00,4.43186,4.43735,4.42047,4.42821,32270000.0
2009-05-27 17:25:00,4.43235,4.43326,4.42023,4.42689,37520000.0
2009-05-27 17:30:00,4.42795,4.43281,4.41951,4.41951,38650000.0
2009-05-27 17:35:00,4.42553,4.43035,4.41706,4.41851,37140000.0
2009-05-27 17:40:00,4.42326,4.42682,4.41429,4.42648,34520000.0
2009-05-27 17:45:00,4.41963,4.4267,4.41216,4.42528,36040000.0
2009-05-27 17:50:00,4.42487,4.42849,4.41508,4.422,30030000.0
2009-05-27 17:55:00,4.42405,4.42811,4.41579,4.42201,36790000.0
2009-05-27 18:00:00,4.42229,4.43084,4.41315,4.41753,27790000.0
2009-05-27 18:05:00,4.42377,4.42682,4.41486,4.42257,28530000.0
2009-05-27 18:10:00,4.42375,4.42753,4.41407,4.41951,31900000.0
2009-05-27 18:15:00,4.42954,4.43096,4.41125,4.43096,34140000.0
2009-05-27 18:20:00,4.4182,4.42672,4.41258,4.42075,34520000.0
2009-05-27 18:25:00,4.42208,4.42485,4.4117,4.41687,28530000.0
2009-05-27 18:30:00,4.42052,4.42673,4.41085,4.41934,34180000.0
2009-05-27 18:35:00,4.42059,4.42615,4.41166,4.42162,39040000.0
2009-05-27 18:40:00,4.42254,4.42702,4.41078,4.41332,34520000.0
2009-05-27 18:45:00,4.41792,4.43043,4.4126,4.42558,30010000.0
2009-05-27 18:50:00,4.42627,4.42627,4.40869,4.41795,32260000.0
2009-05-27 18:55:00,4.42415,4.42544,4.4157,4.42385,30800000.0
2009-05-27 19:00:00,4.42724,4.42724,4.41761,4.41848,27410000.0
2009-05-27 19:05:00,4.41638,4.42636,4.41186,4.42207,34150000.0
2009-05-27 19:10:00,4.41468,4.42891,4.40924,4.41435,28150000.0
2009-05-27 19:15:00,4.42724,4.42724,4.41392,4.41816,33790000.0
2009-05-27 19:20:00,4.41517,4.42388,4.41211,4.41955,35270000.0
2009-05-27 19:25:00,4.41747,4.42789,4.41381,4.41984,34150000.0
2009-05-27 19:30:00,4.41882,4.42586,4.41155,4.42309,29300000.0
2009-05-27 19:35:00,4.4165,4.4316,4.41591,4.42336,30010000.0
2009-05-27 19:40:00,4.42232,4.43402,4.41589,4.42584,42770000.0
2009-05-27 19:45:00,4.4189,4.4312,4.41633,4.42238,47300000.0
2009-05-27 19:50:00,4.42867,4.43051,4.41545,4.42574,44280000.0
2009-05-27 19:55:00,4.42398,4.43486,4.41741,4.43163,39040000.0
2009-05-27 20:00:00,4.43347,4.4348,4.41848,4.42514,32670000.0
2009-05-27 20:05:00,4.42896,4.43076,4.41552,4.41887,30410000.0
2009-05-27 20:10:00,4.42613,4.4287,4.41587,4.41955,30410000.0
2009-05-27 20:15:00,4.43283,4.43283,4.41311,4.42753,30410000.0
2009-05-27 20:20:00,4.42734,4.43167,4.4153,4.42882,25170000.0
2009-05-27 20:25:00,4.43156,4.43182,4.41923,4.42459,29650000.0
2009-05-27 20:30:00,4.42536,4.43286,4.42098,4.42887,30770000.0
2009-05-27 20:35:00,4.42672,4.43163,4.41676,4.43163,28520000.0
2009-05-27 20:40:00,4.43095,4.43333,4.41859,4.42844,32280000.0
2009-05-27 20:45:00,4.43162,4.43162,4.41481,4.42726,31140000.0
2009-05-27 20:50:00,4.42964,4.43558,4.41646,4.4216,28520000.0
2009-05-27 20:55:00,4.42931,4.43355,4.42146,4.42669,37140000.0
2009-05-27 21:00:00,4.43341,4.4346,4.41891,4.42205,34520000.0
2009-05-27 21:05:00,4.4266,4.43071,4.41554,4.42602,28140000.0
2009-05-27 21:10:00,4.42739,4.43327,4.41865,4.42483,30780000.0
2009-05-27 21:15:00,4.43257,4.43746,4.4254,4.42993,27390000.0
2009-05-27 21:20:00,4.43678,4.43922,4.42612,4.43721,28910000.0
2009-05-27 21:25:00,4.43402,4.4375,4.42377,4.43116,31910000.0
2009-05-27 21:30:00,4.43685,4.43724,4.42578,4.43538,27400000.0
2009-05-27 21:35:00,4.43265,4.43913,4.42381,4.42999,37530000.0
2009-05-27 21:40:00,4.4387,4.43886,4.42545,4.42912,36770000.0
2009-05-27 21:45:00,4.43058,4.43321,4.42157,4.4254,28510000.0
2009-05-27 21:50:00,4.43069,4.43458,4.42093,4.43146,30770000.0
2009-05-27 21:55:00,4.4293,4.43426,4.42024,4.43007,35670000.0
2009-05-27 22:00:00,4.43116,4.43367,4.42323,4.43232,32640000.0
2009-05-27 22:05:00,4.43211,4.4339,4.42146,4.42197,24770000.0
2009-05-27 22:10:00,4.43244,4.43388,4.4231,4.43088,29270000.0
2009-05-27 22:15:00,4.43501,4.43501,4.41898,4.42778,27390000.0
2009-05-27 22:20:00,4.43093,4.43477,4.42328,4.4273,31900000.0
2009-05-27 22:25:00,4.43214,4.43521,4.42186,4.43221,34910000.0
2009-05-27 22:30:00,4.43234,4.43885,4.42235,4.43322,29270000.0
2009-05-27 22:35:00,4.43105,4.43676,4.42392,4.42705,34140000.0
2009-05-27 22:40:00,4.43323,4.43599,4.42391,4.43073,40150000.0
2009-05-27 22:45:00,4.43551,4.43725,4.42317,4.4319,28540000.0
2009-05-27 22:50:00,4.43311,4.43547,4.42334,4.43277,34130000.0
2009-05-27 22:55:00,4.42683,4.43499,4.42372,4.43031,26650000.0
2009-05-27 23:00:00,4.43352,4.4376,4.42226,4.42226,33010000.0
2009-05-27 23:05:00,4.43206,4.43562,4.41984,4.43169,25920000.0
2009-05-27 23:10:00,4.43115,4.43583,4.42196,4.43081,34890000.0
2009-05-27 23:15:00,4.43643,4.43752,4.42229,4.43057,31520000.0
2009-05-27 23:20:00,4.4337,4.43671,4.42082,4.4341,27390000.0
2009-05-27 23:25:00,4.43145,4.43696,4.42278,4.43453,28520000.0
2009-05-27 23:30:00,4.43525,4.43751,4.42762,4.43359,29270000.0
2009-05-27 23:35:00,4.43129,4.43738,4.42806,4.43438,27410000.0
2009-05-27 23:40:00,4.43289,4.43734,4.42153,4.42859,31530000.0
2009-05-27 23:45:00,4.43439,4.43747,4.42571,4.43263,28910000.0
2009-05-27 23:50:00,4.4366,4.43755,4.42583,4.43399,28180000.0
2009-05-27 23:55:00,4.43535,4.43744,4.42427,4.43681,33770000.0
2009-05-28 00:00:00,4.44201,4.44201,4.42336,4.4379,36400000.0
2009-05-28 00:05:00,4.44203,4.44203,4.42874,4.43522,33390000.0
2009-05-28 00:10:00,4.43816,4.4416,4.43127,4.43955,27390000.0
2009-05-28 00:15:00,4.43887,4.44109,4.42753,4.43558,29660000.0
2009-05-28 00:20:00,4.43761,4.44133,4.42666,4.43571,31520000.0
2009-05-28 00:25:00,4.43282,4.44298,4.42621,4.43879,33010000.0
2009-05-28 00:30:00,4.43655,4.44132,4.42698,4.43006,28540000.0
2009-05-28 00:35:00,4.43719,4.44175,4.42836,4.43644,26270000.0
2009-05-28 00:40:00,4.43714,4.44077,4.42827,4.43943,31170000.0
2009-05-28 00:45:00,4.44321,4.44321,4.42599,4.43915,27410000.0
2009-05-28 00:50:00,4.42791,4.44165,4.42791,4.43818,28160000.0
2009-05-28 00:55:00,4.43132,4.44002,4.4221,4.44002,43900000.0
2009-05-28 01:00:00,4.43858,4.44186,4.42698,4.43493,26300000.0
2009-05-28 01:05:00,4.44012,4.44286,4.42879,4.4388,30040000.0
2009-05-28 01:10:00,4.44064,4.44064,4.42611,4.43776,19150000.0
2009-05-28 01:15:00,4.4382,4.44375,4.42869,4.43855,32640000.0
2009-05-28 01:20:00,4.44015,4.44227,4.43098,4.4417,26650000.0
2009-05-28 01:25:00,4.43915,4.44157,4.43066,4.44035,28150000.0
2009-05-28 01:30:00,4.4374,4.44256,4.42893,4.43735,26260000.0
2009-05-28 01:35:00,4.43955,4.44355,4.42945,4.43524,31900000.0
2009-05-28 01:40:00,4.43495,4.4455,4.42977,4.43612,42070000.0
2009-05-28 01:45:00,4.44238,4.44238,4.42959,4.43805,28900000.0
2009-05-28 01:50:00,4.43991,4.44489,4.43067,4.43977,27760000.0
2009-05-28 01:55:00,4.44066,4.44122,4.42704,4.43937,23270000.0
2009-05-28 02:00:00,4.43843,4.44637,4.43337,4.44288,25520000.0
2009-05-28 02:05:00,4.44186,4.4466,4.43156,4.44221,33020000.0
2009-05-28 02:10:00,4.44185,4.44466,4.43225,4.4418,26650000.0
2009-05-28 02:15:00,4.44695,4.44695,4.433,4.4367,33020000.0
2009-05-28 02:20:00,4.44246,4.44267,4.43047,4.43067,32270000.0
2009-05-28 02:25:00,4.43873,4.4428,4.43502,4.44152,31160000.0
2009-05-28 02:30:00,4.44426,4.44479,4.43211,4.44004,40140000.0
2009-05-28 02:35:00,4.43654,4.44393,4.43092,4.43421,30770000.0
2009-05-28 02:40:00,4.4379,4.44506,4.42958,4.4422,26260000.0
2009-05-28 02:45:00,4.44449,4.44549,4.43183,4.44083,26270000.0
2009-05-28 02:50:00,4.44476,4.44476,4.43167,4.43791,29260000.0
2009-05-28 02:55:00,4.43232,4.44393,4.43232,4.44114,29640000.0
2009-05-28 03:00:00,4.44434,4.44434,4.43,4.44175,28540000.0
2009-05-28 03:05:00,4.44052,4.44429,4.43171,4.43921,35290000.0
2009-05-28 03:10:00,4.44113,4.44628,4.43143,4.43664,39390000.0
2009-05-28 03:15:00,4.44115,4.44326,4.43088,4.44051,28920000.0
2009-05-28 03:20:00,4.43968,4.444,4.43022,4.444,32650000.0
2009-05-28 03:25:00,4.44127,4.44339,4.43201,4.4402,27410000.0
2009-05-28 03:30:00,4.44565,4.44565,4.4311,4.43977,37890000.0
2009-05-28 03:35:00,4.44136,4.44374,4.43069,4.43964,32660000.0
2009-05-28 03:40:00,4.43967,4.44489,4.43162,4.44146,31890000.0
2009-05-28 03:45:00,4.44473,4.44473,4.43142,4.43983,34160000.0
2009-05-28 03:50:00,4.43431,4.44242,4.43165,4.44105,36400000.0
2009-05-28 03:55:00,4.43884,4.44254,4.43119,4.44141,30780000.0
2009-05-28 04:00:00,4.43606,4.44549,4.42904,4.44035,30790000.0
2009-05-28 04:05:00,4.44093,4.44565,4.43176,4.43854,29260000.0
2009-05-28 04:10:00,4.43144,4.44208,4.43144,4.43967,28520000.0
2009-05-28 04:15:00,4.44632,4.44632,4.43106,4.44095,39040000.0
2009-05-28 04:20:00,4.43726,4.44222,4.4297,4.43871,28510000.0
2009-05-28 04:25:00,4.44124,4.44158,4.43033,4.44059,38660000.0
2009-05-28 04:30:00,4.4374,4.44581,4.43123,4.43771,31160000.0
2009-05-28 04:35:00,4.44256,4.44419,4.42835,4.43817,36780000.0
2009-05-28 04:40:00,4.43514,4.44467,4.43068,4.43068,34170000.0
2009-05-28 04:45:00,4.44552,4.44552,4.43082,4.44442,31910000.0
2009-05-28 04:50:00,4.44105,4.44409,4.43219,4.44019,41260000.0
2009-05-28 04:55:00,4.44149,4.44299,4.43139,4.43139,34920000.0
2009-05-28 05:00:00,4.43583,4.44443,4.43181,4.44055,38650000.0
2009-05-28 05:05:00,4.43755,4.44235,4.42584,4.43984,35660000.0
2009-05-28 05:10:00,4.44165,4.4444,4.43041,4.4398,35280000.0
2009-05-28 05:15:00,4.44512,4.44512,4.43007,4.4412,41670000.0
2009-05-28 05:20:00,4.43733,4.44151,4.42975,4.44004,34890000.0
2009-05-28 05:25:00,4.43539,4.44382,4.43053,4.4413,34510000.0
2009-05-28 05:30:00,4.44514,4.44514,4.43115,4.43865,34140000.0
2009-05-28 05:35:00,4.44005,4.44624,4.43201,4.43721,37540000.0
2009-05-28 05:40:00,4.43587,4.44266,4.42895,4.44,34150000.0
2009-05-28 05:45:00,4.44579,4.44579,4.43201,4.44073,31160000.0
2009-05-28 05:50:00,4.44034,4.44245,4.4317,4.43827,38640000.0
2009-05-28 05:55:00,4.43957,4.44095,4.42913,4.44029,42780000.0
2009-05-28 06:00:00,4.44289,4.4474,4.43191,4.43197,35660000.0
2009-05-28 06:05:00,4.43552,4.44275,4.4322,4.43676,27770000.0
2009-05-28 06:10:00,4.43842,4.4458,4.43155,4.44076,31880000.0
2009-05-28 06:15:00,4.44322,4.44658,4.43029,4.4405,31910000.0
2009-05-28 06:20:00,4.44059,4.44207,4.42977,4.43926,29670000.0
2009-05-28 06:25:00,4.43847,4.44379,4.42745,4.44086,32670000.0
2009-05-28 06:30:00,4.44695,4.44695,4.43149,4.44511,31140000.0
2009-05-28 06:35:00,4.44068,4.44581,4.43294,4.4424,29270000.0
2009-05-28 06:40:00,4.44083,4.44601,4.43061,4.43091,27410000.0
2009-05-28 06:45:00,4.44391,4.44391,4.43251,4.44171,35660000.0
2009-05-28 06:50:00,4.44147,4.44402,4.43102,4.44063,31520000.0
2009-05-28 06:55:00,4.44619,4.44679,4.4313,4.43637,31140000.0
2009-05-28 07:00:00,4.44112,4.44715,4.43308,4.43896,32270000.0
2009-05-28 07:05:00,4.44107,4.44657,4.431,4.44247,28520000.0
2009-05-28 07:10:00,4.44115,4.4458,4.43248,4.43834,33430000.0
2009-05-28 07:15:00,4.44764,4.44764,4.42951,4.43449,31150000.0
2009-05-28 07:20:00,4.43287,4.44011,4.42655,4.43746,31520000.0
2009-05-28 07:25:00,4.42805,4.44425,4.42805,4.4397,30040000.0
2009-05-28 07:30:00,4.43873,4.44348,4.43031,4.44044,37550000.0
2009-05-28 07:35:00,4.44071,4.44505,4.43028,4.4365,38660000.0
2009-05-28 07:40:00,4.43561,4.44205,4.42938,4.42971,36020000.0
2009-05-28 07:45:00,4.44404,4.44404,4.42827,4.43871,31900000.0
2009-05-28 07:50:00,4.43857,4.44322,4.43005,4.43919,27050000.0
2009-05-28 07:55:00,4.43634,4.44262,4.42986,4.43853,31160000.0
2009-05-28 08:00:00,4.44282,4.44533,4.43115,4.44077,33420000.0
2009-05-28 08:05:00,4.43782,4.44557,4.42971,4.43588,32670000.0
2009-05-28 08:10:00,4.43049,4.44484,4.42996,4.43752,36030000.0
2009-05-28 08:15:00,4.44408,4.44408,4.4294,4.43528,33030000.0
2009-05-28 08:20:00,4.43099,4.43934,4.42588,4.43733,30400000.0
2009-05-28 08:25:00,4.43588,4.442,4.42784,4.43237,45040000.0
2009-05-28 08:30:00,4.43714,4.4439,4.42343,4.43305,40160000.0
2009-05-28 08:35:00,4.44201,4.44698,4.43066,4.44488,36390000.0
2009-05-28 08:40:00,4.44095,4.44883,4.43528,4.44583,33400000.0
2009-05-28 08:45:00,4.45007,4.45789,4.43613,4.45776,35260000.0
2009-05-28 08:50:00,4.45365,4.46559,4.44861,4.46207,40520000.0
2009-05-28 08:55:00,4.46371,4.46882,4.45097,4.46803,29270000.0
2009-05-28 09:00:00,4.46283,4.47548,4.45518,4.47536,36390000.0
2009-05-28 09:05:00,4.47185,4.48501,4.46608,4.48439,39410000.0
2009-05-28 09:10:00,4.4758,4.49033,4.46881,4.48233,30390000.0
2009-05-28 09:15:00,4.47743,4.48446,4.46704,4.48123,52170000.0
2009-05-28 09:20:00,4.4815,4.4821,4.46665,4.47651,37900000.0
2009-05-28 09:25:00,4.47484,4.48946,4.46933,4.48164,36030000.0
2009-05-28 09:30:00,4.48345,4.49056,4.4766,4.48381,37520000.0
2009-05-28 09:35:00,4.47775,4.4954,4.47497,4.49054,34520000.0
2009-05-28 09:40:00,4.49183,4.49352,4.47633,4.48722,35290000.0
2009-05-28 09:45:00,4.4864,4.48886,4.47196,4.48445,28170000.0
2009-05-28 09:50:00,4.48344,4.48886,4.47036,4.48041,42770000.0
2009-05-28 09:55:00,4.47282,4.48226,4.46448,4.48226,34150000.0
2009-05-28 10:00:00,4.47706,4.48713,4.46666,4.47692,45780000.0
2009-05-28 10:05:00,4.4786,4.4859,4.46962,4.48079,34540000.0
2009-05-28 10:10:00,4.47585,4.48901,4.47288,4.4824,40900000.0
2009-05-28 10:15:00,4.48548,4.49623,4.47317,4.48214,37890000.0
2009-05-28 10:20:00,4.49332,4.50025,4.48215,4.49821,34520000.0
2009-05-28 10:25:00,4.49354,4.50344,4.48908,4.49674,35640000.0
2009-05-28 10:30:00,4.49697,4.5025,4.4856,4.49822,46150000.0
2009-05-28 10:35:00,4.49793,4.50232,4.48554,4.49972,37910000.0
2009-05-28 10:40:00,4.49436,4.49668,4.48057,4.48194,35640000.0
2009-05-28 10:45:00,4.47677,4.49037,4.47458,4.48301,35660000.0
2009-05-28 10:50:00,4.47843,4.49275,4.47492,4.48043,32640000.0
2009-05-28 10:55:00,4.47944,4.48375,4.47226,4.47877,33390000.0
2009-05-28 11:00:00,4.48306,4.48347,4.46612,4.48151,37170000.0
2009-05-28 11:05:00,4.46948,4.48569,4.46948,4.47745,34900000.0
2009-05-28 11:10:00,4.48516,4.48516,4.47355,4.48127,30410000.0
2009-05-28 11:15:00,4.47947,4.48463,4.47058,4.48216,33020000.0
2009-05-28 11:20:00,4.4822,4.4842,4.46881,4.47717,41300000.0
2009-05-28 11:25:00,4.47767,4.48292,4.47042,4.47409,29290000.0
2009-05-28 11:30:00,4.48077,4.48436,4.46702,4.47926,36390000.0
2009-05-28 11:35:00,4.47459,4.48136,4.46631,4.4674,44290000.0
2009-05-28 11:40:00,4.47192,4.47939,4.46317,4.47423,33400000.0
2009-05-28 11:45:00,4.476,4.47855,4.46474,4.47801,40530000.0
2009-05-28 11:50:00,4.4703,4.47847,4.46704,4.46704,35660000.0
2009-05-28 11:55:00,4.4786,4.47961,4.46454,4.47409,39020000.0
2009-05-28 12:00:00,4.47684,4.47909,4.46847,4.47449,31500000.0
2009-05-28 12:05:00,4.47566,4.47733,4.46425,4.47612,32280000.0
2009-05-28 12:10:00,4.46295,4.47667,4.46295,4.46495,37550000.0
2009-05-28 12:15:00,4.47021,4.47508,4.45928,4.46219,32660000.0
2009-05-28 12:20:00,4.4697,4.47567,4.46145,4.46976,33030000.0
2009-05-28 12:25:00,4.46906,4.47502,4.45855,4.46793,39780000.0
2009-05-28 12:30:00,4.47371,4.47611,4.463,4.46326,47280000.0
2009-05-28 12:35:00,4.47602,4.47602,4.45979,4.46615,34150000.0
2009-05-28 12:40:00,4.47135,4.47505,4.4602,4.46849,38260000.0
2009-05-28 12:45:00,4.46119,4.47708,4.46119,4.47708,35300000.0
2009-05-28 12:50:00,4.47139,4.47594,4.46287,4.47142,35650000.0
2009-05-28 12:55:00,4.47201,4.47556,4.46275,4.47536,40520000.0
2009-05-28 13:00:00,4.46902,4.47914,4.46304,4.47315,37550000.0
2009-05-28 13:05:00,4.47646,4.47857,4.46354,4.47453,41280000.0
2009-05-28 13:10:00,4.47347,4.48475,4.46763,4.47648,39390000.0
2009-05-28 13:15:00,4.48493,4.48616,4.4705,4.47393,30400000.0
2009-05-28 13:20:00,4.48406,4.48406,4.47091,4.48045,31890000.0
2009-05-28 13:25:00,4.48221,4.483,4.46906,4.47785,31160000.0
2009-05-28 13:30:00,4.47855,4.4819,4.46987,4.47414,45040000.0
2009-05-28 13:35:00,4.4788,4.48248,4.46739,4.48134,42790000.0
2009-05-28 13:40:00,4.4819,4.48297,4.47174,4.47437,33030000.0
2009-05-28 13:45:00,4.47617,4.48355,4.46711,4.47584,37910000.0
2009-05-28 13:50:00,4.47918,4.48611,4.47014,4.48611,37890000.0
2009-05-28 13:55:00,4.48187,4.48653,4.46868,4.48468,43190000.0
2009-05-28 14:00:00,4.48808,4.48941,4.46878,4.47098,31510000.0
2009-05-28 14:05:00,4.47525,4.4843,4.46586,4.47315,36400000.0
2009-05-28 14:10:00,4.47674,4.48629,4.47004,4.47975,33410000.0
2009-05-28 14:15:00,4.4813,4.48941,4.47596,4.48941,31160000.0
2009-05-28 14:20:00,4.48924,4.49081,4.4747,4.48967,34540000.0
2009-05-28 14:25:00,4.48579,4.49345,4.47769,4.48979,39410000.0
2009-05-28 14:30:00,4.49559,4.49652,4.47948,4.49173,42390000.0
2009-05-28 14:35:00,4.49396,4.49605,4.47659,4.48014,31560000.0
2009-05-28 14:40:00,4.48245,4.48732,4.47175,4.48192,29650000.0
2009-05-28 14:45:00,4.48455,4.48713,4.47344,4.48062,33020000.0
2009-05-28 14:50:00,4.47986,4.49059,4.47538,4.48631,34920000.0
2009-05-28 14:55:00,4.48954,4.49045,4.47603,4.48763,45020000.0
2009-05-28 15:00:00,4.48824,4.49167,4.4768,4.48165,35280000.0
2009-05-28 15:05:00,4.48842,4.49071,4.47777,4.48491,31530000.0
2009-05-28 15:10:00,4.48154,4.49311,4.47905,4.48621,34150000.0
2009-05-28 15:15:00,4.49035,4.49346,4.47411,4.47643,34910000.0
2009-05-28 15:20:00,4.47694,4.48403,4.46819,4.47864,34540000.0
2009-05-28 15:25:00,4.47693,4.48416,4.46577,4.47719,34150000.0
2009-05-28 15:30:00,4.47366,4.48046,4.46802,4.46802,33780000.0
2009-05-28 15:35:00,4.471,4.48068,4.46498,4.47937,36420000.0
2009-05-28 15:40:00,4.47726,4.47726,4.46343,4.47519,36780000.0
2009-05-28 15:45:00,4.47689,4.47689,4.45968,4.47101,35270000.0
2009-05-28 15:50:00,4.46713,4.47682,4.46211,4.4733,31920000.0
2009-05-28 15:55:00,4.47734,4.48919,4.47061,4.4822,36800000.0
2009-05-28 16:00:00,4.48264,4.49697,4.48146,4.48933,31530000.0
2009-05-28 16:05:00,4.48898,4.50204,4.48493,4.49313,35280000.0
2009-05-28 16:10:00,4.49879,4.50152,4.48918,4.49822,34510000.0
2009-05-28 16:15:00,4.49969,4.50065,4.48779,4.49541,37150000.0
2009-05-28 16:20:00,4.49419,4.49743,4.48318,4.48949,30020000.0
2009-05-28 16:25:00,4.48629,4.50016,4.48046,4.49006,34150000.0
2009-05-28 16:30:00,4.49455,4.49641,4.47932,4.49046,40150000.0
2009-05-28 16:35:00,4.48996,4.49881,4.48121,4.48873,40530000.0
2009-05-28 16:40:00,4.50119,4.50157,4.48368,4.49739,49150000.0
2009-05-28 16:45:00,4.49123,4.51974,4.49123,4.51974,42030000.0
2009-05-28 16:50:00,4.51856,4.52583,4.5133,4.51923,44280000.0
2009-05-28 16:55:00,4.5238,4.53016,4.51081,4.51571,38640000.0
2009-05-28 17:00:00,4.52319,4.52319,4.50075,4.50767,43160000.0
2009-05-28 17:05:00,4.5144,4.5144,4.49899,4.50182,41270000.0
2009-05-28 17:10:00,4.50603,4.51156,4.4955,4.50142,39770000.0
2009-05-28 17:15:00,4.50798,4.51936,4.50178,4.50651,42770000.0
2009-05-28 17:20:00,4.51139,4.51764,4.49905,4.51429,31160000.0
2009-05-28 17:25:00,4.51616,4.52154,4.50564,4.51764,36770000.0
2009-05-28 17:30:00,4.51733,4.52177,4.50645,4.50834,38280000.0
2009-05-28 17:35:00,4.51183,4.51736,4.50393,4.50767,37150000.0
2009-05-28 17:40:00,4.51057,4.51673,4.50417,4.51504,34510000.0
2009-05-28 17:45:00,4.51222,4.51977,4.50385,4.51831,35290000.0
2009-05-28 17:50:00,4.51985,4.52559,4.51292,4.51811,30410000.0
2009-05-28 17:55:00,4.51764,4.52249,4.50719,4.51586,37900000.0
2009-05-28 18:00:00,4.51426,4.52188,4.5101,4.5142,27790000.0
2009-05-28 18:05:00,4.51859,4.52644,4.509,4.52562,29270000.0
2009-05-28 18:10:00,4.52218,4.53155,4.51704,4.52283,31910000.0
2009-05-28 18:15:00,4.53268,4.53268,4.51908,4.52793,33030000.0
2009-05-28 18:20:00,4.52681,4.53419,4.52064,4.52885,34150000.0
2009-05-28 18:25:00,4.52916,4.53278,4.52053,4.52442,30380000.0
2009-05-28 18:30:00,4.52656,4.54422,4.52211,4.53212,36040000.0
2009-05-28 18:35:00,4.53634,4.54152,4.5267,4.53434,40140000.0
2009-05-28 18:40:00,4.54015,4.54135,4.52317,4.52719,33790000.0
2009-05-28 18:45:00,4.53293,4.5393,4.52567,4.53551,28890000.0
2009-05-28 18:50:00,4.53504,4.54518,4.52684,4.5426,30040000.0
2009-05-28 18:55:00,4.54323,4.54722,4.53367,4.54612,30430000.0
2009-05-28 19:00:00,4.54375,4.54709,4.53442,4.53654,27040000.0
2009-05-28 19:05:00,4.533,4.54196,4.52774,4.53798,34140000.0
2009-05-28 19:10:00,4.53407,4.54093,4.5154,4.51586,28150000.0
2009-05-28 19:15:00,4.52518,4.53144,4.51193,4.5152,35660000.0
2009-05-28 19:20:00,4.51077,4.52084,4.50914,4.51615,35270000.0
2009-05-28 19:25:00,4.51624,4.52484,4.50735,4.51868,32640000.0
2009-05-28 19:30:00,4.52472,4.52655,4.50917,4.524,30400000.0
2009-05-28 19:35:00,4.52037,4.52565,4.5097,4.52147,30390000.0
2009-05-28 19:40:00,4.52201,4.527,4.51315,4.51728,43540000.0
2009-05-28 19:45:00,4.51289,4.5284,4.51211,4.52347,48060000.0
2009-05-28 19:50:00,4.52345,4.52748,4.51183,4.52227,44290000.0
2009-05-28 19:55:00,4.52659,4.52842,4.51194,4.52435,43910000.0
2009-05-28 20:00:00,4.52499,4.52785,4.51302,4.51977,34150000.0
2009-05-28 20:05:00,4.52256,4.52961,4.51227,4.51666,31890000.0
2009-05-28 20:10:00,4.52131,4.52819,4.51173,4.51699,31890000.0
2009-05-28 20:15:00,4.53102,4.53102,4.51332,4.52752,29660000.0
2009-05-28 20:20:00,4.52757,4.53086,4.51804,4.52128,27390000.0
2009-05-28 20:25:00,4.51998,4.52538,4.5115,4.52002,30400000.0
2009-05-28 20:30:00,4.51049,4.52463,4.51049,4.51938,25890000.0
2009-05-28 20:35:00,4.5186,4.52338,4.50825,4.5175,30010000.0
2009-05-28 20:40:00,4.51441,4.52021,4.50403,4.5119,32660000.0
2009-05-28 20:45:00,4.51936,4.51936,4.50591,4.51461,33010000.0
2009-05-28 20:50:00,4.51669,4.51811,4.50316,4.50411,27770000.0
2009-05-28 20:55:00,4.50955,4.51596,4.5023,4.50869,34530000.0
2009-05-28 21:00:00,4.51619,4.51619,4.50179,4.51396,31910000.0
2009-05-28 21:05:00,4.51499,4.51499,4.50014,4.50575,26630000.0
2009-05-28 21:10:00,4.50374,4.51324,4.49905,4.50564,30780000.0
2009-05-28 21:15:00,4.50862,4.51287,4.49893,4.50604,29640000.0
2009-05-28 21:20:00,4.50557,4.51167,4.50017,4.51069,28140000.0
2009-05-28 21:25:00,4.50931,4.51185,4.49522,4.50528,34920000.0
2009-05-28 21:30:00,4.51139,4.51143,4.50073,4.50773,30400000.0
2009-05-28 21:35:00,4.50344,4.51254,4.50039,4.50513,35280000.0
2009-05-28 21:40:00,4.50633,4.51207,4.49718,4.50852,36400000.0
2009-05-28 21:45:00,4.50807,4.51222,4.49863,4.50384,26280000.0
2009-05-28 21:50:00,4.50478,4.5116,4.49943,4.50814,28150000.0
2009-05-28 21:55:00,4.50853,4.51168,4.49743,4.50791,37150000.0
2009-05-28 22:00:00,4.50994,4.51302,4.49685,4.50987,29660000.0
2009-05-28 22:05:00,4.50429,4.51195,4.49684,4.50522,27420000.0
2009-05-28 22:10:00,4.50874,4.51281,4.50149,4.50838,32270000.0
2009-05-28 22:15:00,4.50875,4.51192,4.50317,4.50521,27770000.0
2009-05-28 22:20:00,4.51025,4.51326,4.49752,4.50869,23650000.0
2009-05-28 22:25:00,4.50695,4.51887,4.49787,4.51147,34530000.0
2009-05-28 22:30:00,4.51643,4.51643,4.5006,4.51171,24790000.0
2009-05-28 22:35:00,4.51065,4.51588,4.50295,4.51057,25510000.0
2009-05-28 22:40:00,4.5106,4.51503,4.5025,4.50885,40900000.0
2009-05-28 22:45:00,4.51182,4.51609,4.50268,4.5121,33020000.0
2009-05-28 22:50:00,4.50695,4.51681,4.50299,4.51321,27040000.0
2009-05-28 22:55:00,4.50941,4.51534,4.50436,4.51327,26630000.0
2009-05-28 23:00:00,4.51749,4.51749,4.50286,4.51138,27380000.0
2009-05-28 23:05:00,4.51002,4.51271,4.50124,4.50124,28930000.0
2009-05-28 23:10:00,4.50868,4.51107,4.50081,4.50414,23250000.0
2009-05-28 23:15:00,4.51322,4.51322,4.50229,4.51159,31520000.0
2009-05-28 23:20:00,4.50671,4.5146,4.50281,4.51208,21390000.0
2009-05-28 23:25:00,4.51079,4.51395,4.50582,4.51142,23640000.0
2009-05-28 23:30:00,4.51539,4.5188,4.50355,4.51753,28880000.0
2009-05-28 23:35:00,4.51726,4.52104,4.50769,4.51473,33780000.0
2009-05-28 23:40:00,4.51132,4.52044,4.50843,4.51569,37510000.0
2009-05-28 23:45:00,4.52201,4.52228,4.50553,4.51647,37510000.0
2009-05-28 23:50:00,4.51711,4.5173,4.50862,4.51663,30400000.0
2009-05-28 23:55:00,4.51521,4.51906,4.50537,4.51292,41250000.0
2009-05-29 00:00:00,4.52154,4.52236,4.50711,4.51827,31140000.0
2009-05-29 00:05:00,4.51909,4.52294,4.50722,4.51515,40900000.0
2009-05-29 00:10:00,4.51851,4.51925,4.507,4.51925,30010000.0
2009-05-29 00:15:00,4.52367,4.52589,4.51084,4.51875,28510000.0
2009-05-29 00:20:00,4.51654,4.51989,4.50972,4.51395,32260000.0
2009-05-29 00:25:00,4.51489,4.51968,4.51174,4.51545,25130000.0
2009-05-29 00:30:00,4.52467,4.52467,4.50911,4.51598,31510000.0
2009-05-29 00:35:00,4.51264,4.51773,4.50888,4.51498,13880000.0
2009-05-29 00:40:00,4.51031,4.51985,4.50839,4.51504,31520000.0
2009-05-29 00:45:00,4.52319,4.52319,4.50354,4.51181,33770000.0
2009-05-29 00:50:00,4.51895,4.5223,4.5084,4.51582,35290000.0
2009-05-29 00:55:00,4.51355,4.52212,4.50815,4.51915,45410000.0
2009-05-29 01:00:00,4.52294,4.52294,4.5069,4.52058,37150000.0
2009-05-29 01:05:00,4.51899,4.52222,4.50523,4.52222,33020000.0
2009-05-29 01:10:00,4.51833,4.52269,4.51015,4.51917,25880000.0
2009-05-29 01:15:00,4.52226,4.52226,4.5052,4.51786,29260000.0
2009-05-29 01:20:00,4.51502,4.52288,4.50683,4.51118,30390000.0
2009-05-29 01:25:00,4.51494,4.52531,4.51059,4.52486,35260000.0
2009-05-29 01:30:00,4.51743,4.52076,4.50723,4.51302,28520000.0
2009-05-29 01:35:00,4.51859,4.52234,4.50813,4.51693,31900000.0
2009-05-29 01:40:00,4.51358,4.52295,4.50464,4.51518,58900000.0
2009-05-29 01:45:00,4.52251,4.52251,4.50452,4.51592,29630000.0
2009-05-29 01:50:00,4.51026,4.5218,4.5085,4.51351,31140000.0
2009-05-29 01:55:00,4.51596,4.51937,4.50528,4.51487,32270000.0
2009-05-29 02:00:00,4.51307,4.52033,4.50895,4.51831,23260000.0
2009-05-29 02:05:00,4.5132,4.52066,4.50922,4.51885,32650000.0
2009-05-29 02:10:00,4.5178,4.52041,4.50593,4.51892,29290000.0
2009-05-29 02:15:00,4.52565,4.52565,4.50968,4.5198,33790000.0
2009-05-29 02:20:00,4.52143,4.52241,4.51143,4.51893,26650000.0
2009-05-29 02:25:00,4.50994,4.52301,4.50994,4.52152,33790000.0
2009-05-29 02:30:00,4.52533,4.52533,4.5086,4.5178,37920000.0
2009-05-29 02:35:00,4.51401,4.52412,4.50833,4.51092,33780000.0
2009-05-29 02:40:00,4.5155,4.52251,4.51342,4.51972,29640000.0
2009-05-29 02:45:00,4.52581,4.52631,4.51108,4.51918,26650000.0
2009-05-29 02:50:00,4.51735,4.52228,4.51145,4.52107,34140000.0
2009-05-29 02:55:00,4.52149,4.52316,4.50891,4.52183,29640000.0
2009-05-29 03:00:00,4.52299,4.52402,4.50816,4.51844,29640000.0
2009-05-29 03:05:00,4.52133,4.52232,4.5103,4.5205,33020000.0
2009-05-29 03:10:00,4.51905,4.52272,4.50851,4.51867,39010000.0
2009-05-29 03:15:00,4.51502,4.52466,4.51053,4.52161,32270000.0
2009-05-29 03:20:00,4.52149,4.52309,4.50892,4.5201,34140000.0
2009-05-29 03:25:00,4.52114,4.52248,4.50915,4.51965,32640000.0
2009-05-29 03:30:00,4.52635,4.52635,4.50918,4.51581,33780000.0
2009-05-29 03:35:00,4.52003,4.52466,4.509,4.509,30410000.0
2009-05-29 03:40:00,4.51963,4.52426,4.5106,4.52311,30800000.0
2009-05-29 03:45:00,4.52612,4.52612,4.51055,4.51609,34900000.0
2009-05-29 03:50:00,4.51485,4.52427,4.50915,4.52185,37140000.0
2009-05-29 03:55:00,4.51759,4.5246,4.5119,4.51679,28150000.0
2009-05-29 04:00:00,4.51652,4.52434,4.51127,4.52118,29640000.0
2009-05-29 04:05:00,4.51875,4.52351,4.50967,4.52001,25150000.0
2009-05-29 04:10:00,4.51916,4.52356,4.51274,4.51858,30770000.0
2009-05-29 04:15:00,4.52727,4.52727,4.50841,4.5183,36400000.0
2009-05-29 04:20:00,4.51964,4.52411,4.51167,4.52295,25910000.0
2009-05-29 04:25:00,4.52224,4.52583,4.50872,4.51737,41270000.0
2009-05-29 04:30:00,4.51765,4.52499,4.51301,4.51549,28910000.0
2009-05-29 04:35:00,4.52385,4.53276,4.51223,4.52079,34510000.0
2009-05-29 04:40:00,4.53156,4.53488,4.51426,4.52742,36440000.0
2009-05-29 04:45:00,4.53404,4.53755,4.51391,4.53755,38640000.0
2009-05-29 04:50:00,4.53973,4.55626,4.52484,4.5359,42040000.0
2009-05-29 04:55:00,4.52835,4.54401,4.514,4.52074,32290000.0
2009-05-29 05:00:00,4.52208,4.56213,4.51681,4.53236,38280000.0
2009-05-29 05:05:00,4.53415,4.54405,4.51365,4.52972,33770000.0
2009-05-29 05:10:00,4.52714,4.56289,4.5144,4.52801,34170000.0
2009-05-29 05:15:00,4.52842,4.53319,4.51225,4.53248,43170000.0
2009-05-29 05:20:00,4.53202,4.54033,4.51581,4.52456,29650000.0
2009-05-29 05:25:00,4.52452,4.5425,4.51294,4.52879,33400000.0
2009-05-29 05:30:00,4.5254,4.53948,4.51904,4.53948,33030000.0
2009-05-29 05:35:00,4.54626,4.54626,4.51531,4.51995,39010000.0
2009-05-29 05:40:00,4.52265,4.53935,4.51051,4.53094,34140000.0
2009-05-29 05:45:00,4.52952,4.54274,4.51473,4.52649,31170000.0
2009-05-29 05:50:00,4.53459,4.53567,4.51524,4.52609,40890000.0
2009-05-29 05:55:00,4.53084,4.54645,4.51816,4.52494,42040000.0
2009-05-29 06:00:00,4.5283,4.53272,4.51811,4.53224,30030000.0
2009-05-29 06:05:00,4.52154,4.53877,4.51268,4.53877,26640000.0
2009-05-29 06:10:00,4.51919,4.53263,4.51193,4.52929,27020000.0
2009-05-29 06:15:00,4.52477,4.54329,4.5144,4.52396,34510000.0
2009-05-29 06:20:00,4.53046,4.54522,4.51902,4.53018,27770000.0
2009-05-29 06:25:00,4.52496,4.52977,4.51124,4.52846,34890000.0
2009-05-29 06:30:00,4.52994,4.53162,4.51459,4.52075,30020000.0
2009-05-29 06:35:00,4.52264,4.53152,4.51234,4.52851,33030000.0
2009-05-29 06:40:00,4.52112,4.53146,4.51403,4.52045,19900000.0
2009-05-29 06:45:00,4.53069,4.53977,4.51439,4.52568,39400000.0
2009-05-29 06:50:00,4.52584,4.53084,4.50944,4.52735,30020000.0
2009-05-29 06:55:00,4.51484,4.53284,4.51484,4.5207,27410000.0
2009-05-29 07:00:00,4.52896,4.53113,4.51239,4.52204,36400000.0
2009-05-29 07:05:00,4.52269,4.53049,4.51093,4.52824,31910000.0
2009-05-29 07:10:00,4.51449,4.53313,4.51108,4.51971,37140000.0
2009-05-29 07:15:00,4.53408,4.53408,4.5101,4.5209,32670000.0
2009-05-29 07:20:00,4.52504,4.53009,4.51641,4.52858,28900000.0
2009-05-29 07:25:00,4.5178,4.53213,4.51189,4.51615,31510000.0
2009-05-29 07:30:00,4.52216,4.52787,4.50881,4.51963,38270000.0
2009-05-29 07:35:00,4.51853,4.5331,4.51147,4.52871,39030000.0
2009-05-29 07:40:00,4.52758,4.53217,4.5053,4.51626,35650000.0
2009-05-29 07:45:00,4.52755,4.52849,4.51047,4.52432,34890000.0
2009-05-29 07:50:00,4.51152,4.52481,4.50092,4.51915,28150000.0
2009-05-29 07:55:00,4.51245,4.51848,4.50081,4.51394,29260000.0
2009-05-29 08:00:00,4.50873,4.51554,4.50134,4.51152,35650000.0
2009-05-29 08:05:00,4.51138,4.5162,4.49733,4.50651,33410000.0
2009-05-29 08:10:00,4.49954,4.5143,4.4912,4.50054,34550000.0
2009-05-29 08:15:00,4.50091,4.50625,4.4902,4.49757,32300000.0
2009-05-29 08:20:00,4.49707,4.50508,4.49079,4.50387,31150000.0
2009-05-29 08:25:00,4.49912,4.50778,4.48905,4.49744,42810000.0
2009-05-29 08:30:00,4.50276,4.51283,4.48982,4.50019,39400000.0
2009-05-29 08:35:00,4.51015,4.5142,4.49662,4.50997,36390000.0
2009-05-29 08:40:00,4.50478,4.50968,4.4924,4.50622,32660000.0
2009-05-29 08:45:00,4.50526,4.50891,4.48299,4.48942,34520000.0
2009-05-29 08:50:00,4.48315,4.50201,4.48115,4.49176,40530000.0
2009-05-29 08:55:00,4.49449,4.49451,4.47788,4.48281,28900000.0
2009-05-29 09:00:00,4.48386,4.49027,4.47523,4.49002,36390000.0
2009-05-29 09:05:00,4.48978,4.4934,4.47698,4.4831,40170000.0
2009-05-29 09:10:00,4.47808,4.48991,4.46931,4.48686,28150000.0
2009-05-29 09:15:00,4.48491,4.4896,4.46798,4.48211,51060000.0
2009-05-29 09:20:00,4.48177,4.4871,4.46779,4.4871,36400000.0
2009-05-29 09:25:00,4.48175,4.48274,4.4626,4.47593,38650000.0
2009-05-29 09:30:00,4.47315,4.48331,4.46434,4.47062,34560000.0
2009-05-29 09:35:00,4.46965,4.47908,4.46411,4.47908,32290000.0
2009-05-29 09:40:00,4.47775,4.48003,4.46303,4.47655,36400000.0
2009-05-29 09:45:00,4.48012,4.48154,4.4646,4.47976,30390000.0
2009-05-29 09:50:00,4.47547,4.48125,4.46596,4.47701,41290000.0
2009-05-29 09:55:00,4.47232,4.48291,4.46504,4.47558,32300000.0
2009-05-29 10:00:00,4.47247,4.48042,4.4584,4.47209,45410000.0
2009-05-29 10:05:00,4.47653,4.48069,4.46646,4.47082,36390000.0
2009-05-29 10:10:00,4.47406,4.47933,4.46483,4.47547,41280000.0
2009-05-29 10:15:00,4.47458,4.48085,4.46757,4.47249,36780000.0
2009-05-29 10:20:00,4.47795,4.48229,4.46977,4.47984,34900000.0
2009-05-29 10:25:00,4.47747,4.4835,4.46503,4.47356,34530000.0
2009-05-29 10:30:00,4.47332,4.48361,4.46902,4.48154,45030000.0
2009-05-29 10:35:00,4.47299,4.48308,4.47038,4.47688,37910000.0
2009-05-29 10:40:00,4.47602,4.4821,4.46649,4.47351,34170000.0
2009-05-29 10:45:00,4.47053,4.4763,4.45489,4.46369,37510000.0
2009-05-29 10:50:00,4.46152,4.47013,4.45263,4.4665,31900000.0
2009-05-29 10:55:00,4.4574,4.46237,4.44715,4.45269,32650000.0
2009-05-29 11:00:00,4.45604,4.4587,4.43919,4.45516,37910000.0
2009-05-29 11:05:00,4.45053,4.46536,4.44721,4.45551,35650000.0
2009-05-29 11:10:00,4.45976,4.46118,4.44877,4.45519,32260000.0
2009-05-29 11:15:00,4.45225,4.46231,4.45097,4.45951,31910000.0
2009-05-29 11:20:00,4.45867,4.46514,4.44893,4.46372,41670000.0
2009-05-29 11:25:00,4.45846,4.4651,4.45467,4.45969,30770000.0
2009-05-29 11:30:00,4.46014,4.46904,4.44931,4.46842,36760000.0
2009-05-29 11:35:00,4.46668,4.47227,4.45039,4.45175,45400000.0
2009-05-29 11:40:00,4.46115,4.46494,4.44776,4.46147,33770000.0
2009-05-29 11:45:00,4.46116,4.46624,4.4508,4.46235,41640000.0
2009-05-29 11:50:00,4.45997,4.46384,4.45069,4.45425,36770000.0
2009-05-29 11:55:00,4.46063,4.46752,4.45379,4.46351,37540000.0
2009-05-29 12:00:00,4.4653,4.4691,4.45887,4.46669,30020000.0
2009-05-29 12:05:00,4.47008,4.47383,4.4571,4.47383,31910000.0
2009-05-29 12:10:00,4.46455,4.47527,4.45958,4.46703,38660000.0
2009-05-29 12:15:00,4.467,4.47498,4.46039,4.46174,33030000.0
2009-05-29 12:20:00,4.46881,4.47933,4.46187,4.46993,31930000.0
2009-05-29 12:25:00,4.47453,4.4792,4.45849,4.46856,39780000.0
2009-05-29 12:30:00,4.46952,4.48071,4.46137,4.46601,45050000.0
2009-05-29 12:35:00,4.46837,4.47595,4.45733,4.47363,35260000.0
2009-05-29 12:40:00,4.4742,4.47578,4.45854,4.46938,37520000.0
2009-05-29 12:45:00,4.46253,4.47224,4.4562,4.47224,36030000.0
2009-05-29 12:50:00,4.46933,4.4717,4.45358,4.46332,34540000.0
2009-05-29 12:55:00,4.46808,4.47243,4.45963,4.46609,37930000.0
2009-05-29 13:00:00,4.46409,4.47371,4.45709,4.46915,39030000.0
2009-05-29 13:05:00,4.46864,4.47304,4.46072,4.46883,41290000.0
2009-05-29 13:10:00,4.46458,4.46952,4.4499,4.46409,39390000.0
2009-05-29 13:15:00,4.46235,4.4695,4.4477,4.45081,31510000.0
2009-05-29 13:20:00,4.46253,4.46632,4.44914,4.45519,31150000.0
2009-05-29 13:25:00,4.46196,4.46196,4.44788,4.45856,31910000.0
2009-05-29 13:30:00,4.45659,4.46419,4.44863,4.45905,42440000.0
2009-05-29 13:35:00,4.4574,4.46963,4.45169,4.4683,42050000.0
2009-05-29 13:40:00,4.45999,4.4711,4.45577,4.46231,33770000.0
2009-05-29 13:45:00,4.46615,4.47151,4.45596,4.4663,38650000.0
2009-05-29 13:50:00,4.46529,4.47012,4.4522,4.46168,36410000.0
2009-05-29 13:55:00,4.46473,4.47381,4.45507,4.46796,45780000.0
2009-05-29 14:00:00,4.4675,4.47134,4.454,4.45952,30410000.0
2009-05-29 14:05:00,4.46908,4.47242,4.4569,4.46497,37140000.0
2009-05-29 14:10:00,4.46442,4.47474,4.45631,4.46519,33780000.0
2009-05-29 14:15:00,4.46908,4.47475,4.46017,4.47057,30780000.0
2009-05-29 14:20:00,4.46868,4.47245,4.45937,4.47099,36020000.0
2009-05-29 14:25:00,4.46405,4.47627,4.45739,4.47462,40150000.0
2009-05-29 14:30:00,4.4724,4.47914,4.46273,4.46637,40910000.0
2009-05-29 14:35:00,4.47356,4.47703,4.45287,4.46356,34520000.0
2009-05-29 14:40:00,4.46415,4.47182,4.45836,4.47068,29650000.0
2009-05-29 14:45:00,4.47022,4.47384,4.45497,4.46514,33020000.0
2009-05-29 14:50:00,4.46637,4.4761,4.45773,4.4729,36400000.0
2009-05-29 14:55:00,4.47476,4.48108,4.46014,4.47986,45020000.0
2009-05-29 15:00:00,4.48058,4.4854,4.46833,4.47634,35280000.0
2009-05-29 15:05:00,4.47818,4.48307,4.46773,4.47156,31900000.0
2009-05-29 15:10:00,4.47112,4.47953,4.46318,4.4793,32300000.0
2009-05-29 15:15:00,4.47683,4.47854,4.46404,4.47122,37130000.0
2009-05-29 15:20:00,4.46739,4.47841,4.46234,4.47747,35270000.0
2009-05-29 15:25:00,4.47168,4.47896,4.46628,4.477,32670000.0
2009-05-29 15:30:00,4.47434,4.47969,4.46724,4.4754,34150000.0
2009-05-29 15:35:00,4.4761,4.48409,4.46916,4.48223,36050000.0
2009-05-29 15:40:00,4.47826,4.4798,4.46446,4.47658,37150000.0
2009-05-29 15:45:00,4.47704,4.48685,4.47019,4.48685,35270000.0
2009-05-29 15:50:00,4.47848,4.49431,4.47588,4.4904,32660000.0
2009-05-29 15:55:00,4.49193,4.49287,4.4713,4.47814,38640000.0
2009-05-29 16:00:00,4.47963,4.49303,4.47585,4.48509,30420000.0
2009-05-29 16:05:00,4.48088,4.4928,4.47198,4.48327,36010000.0
2009-05-29 16:10:00,4.48583,4.4878,4.47373,4.4878,33030000.0
2009-05-29 16:15:00,4.49016,4.49395,4.47802,4.4855,37150000.0
2009-05-29 16:20:00,4.49251,4.49319,4.47597,4.48763,30390000.0
2009-05-29 16:25:00,4.48674,4.49237,4.47479,4.48057,35260000.0
2009-05-29 16:30:00,4.48777,4.49266,4.47327,4.48963,40150000.0
2009-05-29 16:35:00,4.49143,4.4993,4.48085,4.48954,39420000.0
2009-05-29 16:40:00,4.49736,4.50478,4.48028,4.50029,47670000.0
2009-05-29 16:45:00,4.49194,4.51442,4.49194,4.50603,41660000.0
2009-05-29 16:50:00,4.50551,4.51649,4.49729,4.49926,45020000.0
2009-05-29 16:55:00,4.51412,4.51412,4.49362,4.49942,37160000.0
2009-05-29 17:00:00,4.50996,4.51022,4.49203,4.50174,43900000.0
2009-05-29 17:05:00,4.50753,4.51043,4.49407,4.50076,38670000.0
2009-05-29 17:10:00,4.5053,4.5128,4.49867,4.50624,39030000.0
2009-05-29 17:15:00,4.50011,4.51352,4.49624,4.5039,41290000.0
2009-05-29 17:20:00,4.50632,4.51525,4.50361,4.50932,31900000.0
2009-05-29 17:25:00,4.51756,4.51756,4.49501,4.50484,36400000.0
2009-05-29 17:30:00,4.50147,4.5101,4.49708,4.49708,39760000.0
2009-05-29 17:35:00,4.50926,4.51185,4.49603,4.50085,36030000.0
2009-05-29 17:40:00,4.50679,4.51145,4.4979,4.51108,33030000.0
2009-05-29 17:45:00,4.50582,4.51188,4.49738,4.51188,37880000.0
2009-05-29 17:50:00,4.50834,4.51387,4.49606,4.50595,30410000.0
2009-05-29 17:55:00,4.51413,4.51413,4.49953,4.51174,37530000.0
2009-05-29 18:00:00,4.49935,4.51665,4.49935,4.50572,29640000.0
2009-05-29 18:05:00,4.51123,4.51698,4.498,4.51059,28530000.0
2009-05-29 18:10:00,4.50692,4.51669,4.50228,4.51245,30790000.0
2009-05-29 18:15:00,4.50901,4.51112,4.49846,4.51049,33400000.0
2009-05-29 18:20:00,4.50322,4.51139,4.49796,4.50933,34520000.0
2009-05-29 18:25:00,4.50525,4.51552,4.50085,4.50944,29280000.0
2009-05-29 18:30:00,4.50999,4.51426,4.49648,4.50597,36770000.0
2009-05-29 18:35:00,4.50586,4.51329,4.49596,4.5041,37920000.0
2009-05-29 18:40:00,4.50495,4.51301,4.49661,4.50372,34890000.0
2009-05-29 18:45:00,4.50181,4.51248,4.49086,4.50587,28890000.0
2009-05-29 18:50:00,4.50531,4.50882,4.49028,4.49695,30410000.0
2009-05-29 18:55:00,4.50616,4.51133,4.49838,4.51033,33390000.0
2009-05-29 19:00:00,4.50478,4.51283,4.49977,4.5035,28520000.0
2009-05-29 19:05:00,4.50117,4.51401,4.49433,4.5011,34510000.0
2009-05-29 19:10:00,4.49634,4.50954,4.49181,4.49867,29260000.0
2009-05-29 19:15:00,4.50561,4.50613,4.4944,4.50267,35650000.0
2009-05-29 19:20:00,4.49964,4.50879,4.49323,4.49894,35640000.0
2009-05-29 19:25:00,4.50176,4.50848,4.49687,4.49687,33030000.0
2009-05-29 19:30:00,4.50184,4.51123,4.49321,4.50641,29660000.0
2009-05-29 19:35:00,4.50138,4.50874,4.49507,4.50127,30770000.0
2009-05-29 19:40:00,4.50591,4.51579,4.49596,4.50492,43540000.0
2009-05-29 19:45:00,4.49296,4.51935,4.4915,4.51935,46900000.0
2009-05-29 19:50:00,4.51383,4.51628,4.49178,4.50688,42420000.0
2009-05-29 19:55:00,4.50179,4.51413,4.49213,4.5034,42040000.0
2009-05-29 20:00:00,4.50791,4.50901,4.49184,4.50584,36010000.0
2009-05-29 20:05:00,4.50611,4.51501,4.49238,4.50566,32260000.0
2009-05-29 20:10:00,4.51274,4.51274,4.49138,4.49754,30780000.0
2009-05-29 20:15:00,4.50566,4.51465,4.49283,4.51066,31520000.0
2009-05-29 20:20:00,4.50858,4.50886,4.48757,4.50537,27760000.0
2009-05-29 20:25:00,4.49638,4.51192,4.48958,4.50022,30020000.0
2009-05-29 20:30:00,4.48891,4.50756,4.48891,4.49916,30010000.0
2009-05-29 20:35:00,4.50142,4.50933,4.49268,4.50652,32270000.0
2009-05-29 20:40:00,4.50806,4.51001,4.49229,4.50194,27410000.0
2009-05-29 20:45:00,4.50718,4.51064,4.49389,4.50975,33020000.0
2009-05-29 20:50:00,4.50448,4.50969,4.49788,4.50317,28140000.0
2009-05-29 20:55:00,4.50494,4.51523,4.49343,4.49947,34150000.0
2009-05-29 21:00:00,4.5118,4.5118,4.49375,4.49852,36760000.0
2009-05-29 21:05:00,4.4974,4.50964,4.49387,4.50278,32280000.0
2009-05-29 21:10:00,4.49997,4.51212,4.49557,4.50389,27790000.0
2009-05-29 21:15:00,4.50217,4.51245,4.49687,4.49791,27050000.0
2009-05-29 21:20:00,4.5056,4.5101,4.49388,4.5101,29260000.0
2009-05-29 21:25:00,4.49894,4.51143,4.49416,4.50393,33030000.0
2009-05-29 21:30:00,4.5092,4.50954,4.4937,4.50459,32270000.0
2009-05-29 21:35:00,4.49913,4.50951,4.49501,4.50496,34140000.0
2009-05-29 21:40:00,4.49349,4.50539,4.49293,4.50341,37540000.0
2009-05-29 21:45:00,4.49966,4.50893,4.49031,4.5032,28140000.0
2009-05-29 21:50:00,4.50513,4.5086,4.48852,4.50124,30040000.0
2009-05-29 21:55:00,4.49737,4.50475,4.48968,4.49865,36010000.0
2009-05-29 22:00:00,4.50154,4.50905,4.48625,4.50489,31530000.0
2009-05-29 22:05:00,4.50535,4.51169,4.49322,4.49989,26280000.0
2009-05-29 22:10:00,4.51128,4.51146,4.49569,4.50833,37510000.0
2009-05-29 22:15:00,4.50339,4.52002,4.49804,4.50538,30020000.0
2009-05-29 22:20:00,4.51199,4.51786,4.49276,4.50541,34890000.0
2009-05-29 22:25:00,4.51409,4.51409,4.48979,4.50531,36400000.0
2009-05-29 22:30:00,4.50458,4.51501,4.491,4.50689,31160000.0
2009-05-29 22:35:00,4.50582,4.50945,4.49068,4.50269,34150000.0
2009-05-29 22:40:00,4.50249,4.52326,4.49308,4.50111,39780000.0
2009-05-29 22:45:00,4.49625,4.50905,4.49189,4.50459,34170000.0
2009-05-29 22:50:00,4.50574,4.51918,4.49202,4.51084,27020000.0
2009-05-29 22:55:00,4.50191,4.51146,4.49513,4.50759,26640000.0
2009-05-31 23:00:00,4.50387,4.50407,4.4908,4.49764,18010000.0
2009-05-31 23:05:00,4.49725,4.4985,4.49276,4.49679,20630000.0
2009-05-31 23:10:00,4.49597,4.50008,4.49366,4.4974,10130000.0
2009-05-31 23:15:00,4.5021,4.50396,4.49372,4.49747,10890000.0
2009-05-31 23:20:00,4.49596,4.49842,4.49596,4.49596,3750000.0
2009-05-31 23:25:00,4.49679,4.49857,4.49362,4.49833,11250000.0
2009-05-31 23:30:00,4.49979,4.5023,4.49876,4.5022,9750000.0
2009-05-31 23:35:00,4.4999,4.50176,4.49726,4.50176,8250000.0
2009-05-31 23:40:00,4.49646,4.49992,4.49646,4.49746,5250000.0
2009-05-31 23:45:00,4.50157,4.50323,4.49167,4.49806,19500000.0
2009-05-31 23:50:00,4.49916,4.50367,4.49604,4.49796,12000000.0
2009-05-31 23:55:00,4.49846,4.50097,4.49113,4.49926,10510000.0
2009-06-01 00:00:00,4.5016,4.50346,4.49052,4.49931,19500000.0
2009-06-01 00:05:00,4.50076,4.50168,4.49102,4.49894,9760000.0
2009-06-01 00:15:00,4.49844,4.50118,4.49684,4.49921,11250000.0
2009-06-01 00:30:00,4.49807,4.49807,4.49294,4.49712,4500000.0
2009-06-01 00:35:00,4.49541,4.5102,4.49368,4.50468,28130000.0
2009-06-01 00:40:00,4.50544,4.53941,4.4965,4.50929,30010000.0
2009-06-01 00:45:00,4.49996,4.53538,4.49109,4.50641,34140000.0
2009-06-01 00:50:00,4.51155,4.52554,4.49132,4.50302,27760000.0
2009-06-01 00:55:00,4.5041,4.50885,4.49034,4.50691,49510000.0
2009-06-01 01:00:00,4.49992,4.51133,4.48952,4.5014,33400000.0
2009-06-01 01:05:00,4.49354,4.5083,4.48939,4.50234,34510000.0
2009-06-01 01:10:00,4.50323,4.53134,4.49435,4.51159,27380000.0
2009-06-01 01:15:00,4.502,4.50678,4.49246,4.50278,24780000.0
2009-06-01 01:20:00,4.50578,4.51546,4.49315,4.50731,34510000.0
2009-06-01 01:25:00,4.49896,4.51361,4.49359,4.51361,31530000.0
2009-06-01 01:30:00,4.50548,4.55061,4.49299,4.50006,26260000.0
2009-06-01 01:35:00,4.49368,4.5059,4.49362,4.49362,8630000.0
2009-06-01 01:40:00,4.5027,4.50371,4.4887,4.49656,14300000.0
2009-06-01 01:45:00,4.49537,4.50305,4.49257,4.50179,13880000.0
2009-06-01 01:55:00,4.5022,4.50406,4.49382,4.50306,15750000.0
2009-06-01 02:00:00,4.50706,4.50826,4.49802,4.5064,15000000.0
2009-06-01 02:05:00,4.50712,4.50716,4.50266,4.50497,6380000.0
2009-06-01 02:10:00,4.50569,4.50738,4.4988,4.50421,13130000.0
2009-06-01 02:15:00,4.50537,4.50812,4.49574,4.50123,31560000.0
2009-06-01 02:20:00,4.50214,4.50819,4.49778,4.50592,18000000.0
2009-06-01 02:25:00,4.50218,4.50687,4.4974,4.50166,13500000.0
2009-06-01 02:30:00,4.50841,4.50841,4.50296,4.50527,18000000.0
2009-06-01 02:35:00,4.50664,4.50756,4.50234,4.50537,13500000.0
2009-06-01 02:40:00,4.50767,4.50767,4.50358,4.50566,6000000.0
2009-06-01 02:45:00,4.50747,4.50747,4.50296,4.50527,6750000.0
2009-06-01 02:50:00,4.49772,4.50706,4.49422,4.5026,15000000.0
2009-06-01 02:55:00,4.50816,4.50899,4.49802,4.50383,16510000.0
2009-06-01 03:00:00,4.50846,4.50846,4.49655,4.50663,21780000.0
2009-06-01 03:05:00,4.50741,4.50886,4.49862,4.50714,14630000.0
2009-06-01 03:10:00,4.50806,4.50836,4.49812,4.5065,16500000.0
2009-06-01 03:15:00,4.50758,4.50836,4.50386,4.50617,13500000.0
2009-06-01 03:20:00,4.50396,4.50866,4.50366,4.50597,13500000.0
2009-06-01 03:25:00,4.50846,4.50846,4.50244,4.50797,11250000.0
2009-06-01 03:30:00,4.50937,4.50937,4.50386,4.50617,8250000.0
2009-06-01 03:35:00,4.50414,4.50876,4.50385,4.50657,15000000.0
2009-06-01 03:40:00,4.50886,4.50905,4.50356,4.50587,14250000.0
2009-06-01 03:45:00,4.5095,4.5095,4.50376,4.50866,13500000.0
2009-06-01 03:50:00,4.50876,4.50911,4.50426,4.50841,13880000.0
2009-06-01 03:55:00,4.50811,4.50956,4.49852,4.5069,23640000.0
2009-06-01 04:00:00,4.50717,4.51005,4.49902,4.50803,23260000.0
2009-06-01 04:05:00,4.50942,4.50991,4.50378,4.50954,19130000.0
2009-06-01 04:10:00,4.50946,4.50946,4.49812,4.5065,14250000.0
2009-06-01 04:15:00,4.50674,4.50976,4.49912,4.50838,19140000.0
2009-06-01 04:20:00,4.50896,4.50976,4.49952,4.5079,15000000.0
2009-06-01 04:25:00,4.50906,4.50906,4.50325,4.50582,13500000.0
2009-06-01 04:30:00,4.5091,4.5091,4.50493,4.50759,6750000.0
2009-06-01 04:35:00,4.50906,4.50916,4.50416,4.50647,18000000.0
2009-06-01 04:40:00,4.50727,4.50986,4.49962,4.508,14640000.0
2009-06-01 04:45:00,4.5081,4.51166,4.50585,4.50724,10500000.0
2009-06-01 04:50:00,4.50916,4.50916,4.50456,4.50687,12000000.0
2009-06-01 04:55:00,4.50804,4.51006,4.49982,4.5082,15760000.0
2009-06-01 05:00:00,4.50875,4.50928,4.5079,4.5079,4130000.0
2009-06-01 05:05:00,4.50945,4.50948,4.50466,4.50697,13500000.0
2009-06-01 05:10:00,4.50821,4.50966,4.49942,4.50557,10130000.0
2009-06-01 05:15:00,4.50449,4.51053,4.4984,4.50697,30020000.0
2009-06-01 05:20:00,4.50863,4.50996,4.49843,4.50633,16130000.0
2009-06-01 05:25:00,4.50902,4.50902,4.49708,4.50888,5260000.0
2009-06-01 05:30:00,4.50909,4.51178,4.50002,4.5084,27780000.0
2009-06-01 05:35:00,4.50988,4.50988,4.50904,4.50904,1500000.0
2009-06-01 05:45:00,4.50749,4.50872,4.50383,4.5077,6020000.0
2009-06-01 06:00:00,4.50744,4.50973,4.49838,4.49838,13500000.0
2009-06-01 06:05:00,4.51193,4.5122,4.50265,4.50984,7500000.0
2009-06-01 06:10:00,4.50234,4.50837,4.49835,4.50207,19880000.0
2009-06-01 06:15:00,4.50808,4.50908,4.49753,4.50487,20630000.0
2009-06-01 06:20:00,4.49732,4.51164,4.49732,4.51164,18750000.0
2009-06-01 06:25:00,4.51046,4.51146,4.50122,4.5082,16500000.0
2009-06-01 06:30:00,4.5054,4.51092,4.49778,4.50524,18770000.0
2009-06-01 06:35:00,4.51102,4.51102,4.50072,4.50603,12010000.0
2009-06-01 06:40:00,4.50505,4.51353,4.50337,4.50667,16520000.0
2009-06-01 06:45:00,4.50416,4.51098,4.49955,4.51057,13540000.0
2009-06-01 06:50:00,4.50657,4.51086,4.50092,4.51086,9000000.0
2009-06-01 06:55:00,4.51037,4.51091,4.49848,4.50946,15380000.0
2009-06-01 07:00:00,4.50495,4.51056,4.49861,4.51056,13510000.0
2009-06-01 07:05:00,4.50032,4.51098,4.50032,4.51081,8650000.0
2009-06-01 07:10:00,4.50926,4.51057,4.50005,4.50777,20640000.0
2009-06-01 07:15:00,4.51086,4.51217,4.50187,4.51009,13140000.0
2009-06-01 07:20:00,4.50588,4.51208,4.49847,4.50578,15380000.0
2009-06-01 07:25:00,4.50921,4.51037,4.50015,4.50015,16880000.0
2009-06-01 07:30:00,4.50505,4.51427,4.5005,4.51133,30390000.0
2009-06-01 07:35:00,4.51157,4.51489,4.50059,4.51255,27020000.0
2009-06-01 07:40:00,4.51172,4.5158,4.50176,4.51191,29290000.0
2009-06-01 07:45:00,4.50418,4.51404,4.50136,4.50746,30410000.0
2009-06-01 07:50:00,4.50117,4.51462,4.50054,4.51116,30410000.0
2009-06-01 07:55:00,4.50979,4.51394,4.49857,4.50999,32670000.0
2009-06-01 08:00:00,4.51173,4.51233,4.49531,4.50582,38290000.0
2009-06-01 08:05:00,4.50911,4.51106,4.49638,4.50746,40180000.0
2009-06-01 08:10:00,4.50854,4.51526,4.50035,4.50441,43940000.0
2009-06-01 08:15:00,4.50639,4.51446,4.48893,4.49909,39030000.0
2009-06-01 08:20:00,4.49228,4.4983,4.48365,4.49366,16520000.0
2009-06-01 08:25:00,4.4963,4.5004,4.48004,4.48536,29670000.0
2009-06-01 08:30:00,4.48607,4.49089,4.47589,4.47615,32640000.0
2009-06-01 08:35:00,4.47818,4.48473,4.47138,4.47315,33790000.0
2009-06-01 08:40:00,4.47816,4.48313,4.47155,4.48001,34530000.0
2009-06-01 08:45:00,4.47131,4.48229,4.46874,4.47552,28150000.0
2009-06-01 08:50:00,4.48183,4.48232,4.46869,4.47108,33770000.0
2009-06-01 08:55:00,4.47186,4.47857,4.46553,4.47304,28150000.0
2009-06-01 09:00:00,4.475,4.475,4.46332,4.46964,32650000.0
2009-06-01 09:05:00,4.4664,4.47413,4.45427,4.4614,30410000.0
2009-06-01 09:10:00,4.44517,4.4548,4.42008,4.42292,29270000.0
2009-06-01 09:15:00,4.42362,4.43378,4.41908,4.43137,33780000.0
2009-06-01 09:20:00,4.42845,4.43742,4.41987,4.43302,41270000.0
2009-06-01 09:25:00,4.43099,4.43891,4.41768,4.42253,35290000.0
2009-06-01 09:30:00,4.42456,4.4327,4.41549,4.4327,29270000.0
2009-06-01 09:35:00,4.43219,4.44017,4.42371,4.43524,31930000.0
2009-06-01 09:40:00,4.43934,4.43986,4.42321,4.4354,32660000.0
2009-06-01 09:45:00,4.43343,4.4382,4.42676,4.4324,30420000.0
2009-06-01 09:50:00,4.43467,4.44369,4.42776,4.44035,28530000.0
2009-06-01 09:55:00,4.43695,4.44218,4.42823,4.42934,28910000.0
2009-06-01 10:00:00,4.43453,4.43928,4.42617,4.43706,37160000.0
2009-06-01 10:05:00,4.43655,4.4394,4.42758,4.43827,30400000.0
2009-06-01 10:10:00,4.43455,4.43455,4.41653,4.42191,36780000.0
2009-06-01 10:15:00,4.42747,4.42999,4.41765,4.42469,33770000.0
2009-06-01 10:20:00,4.42278,4.42963,4.4153,4.4272,35660000.0
2009-06-01 10:25:00,4.42167,4.43423,4.42167,4.42477,37170000.0
2009-06-01 10:30:00,4.43048,4.43338,4.41849,4.42978,35660000.0
2009-06-01 10:35:00,4.42942,4.43432,4.42342,4.43356,32270000.0
2009-06-01 10:40:00,4.42402,4.43532,4.42366,4.42956,42400000.0
2009-06-01 10:45:00,4.42982,4.43995,4.42509,4.43867,37920000.0
2009-06-01 10:50:00,4.43261,4.44488,4.43126,4.443,39410000.0
2009-06-01 10:55:00,4.43858,4.44543,4.42694,4.44081,43900000.0
2009-06-01 11:00:00,4.43758,4.44853,4.43095,4.44216,36790000.0
2009-06-01 11:05:00,4.4365,4.44908,4.43324,4.43444,44650000.0
2009-06-01 11:10:00,4.43934,4.44449,4.42993,4.43141,41650000.0
2009-06-01 11:15:00,4.43947,4.44689,4.432,4.44379,47300000.0
2009-06-01 11:20:00,4.43555,4.44875,4.43462,4.44731,40540000.0
2009-06-01 11:25:00,4.44669,4.45227,4.43515,4.43701,40150000.0
2009-06-01 11:30:00,4.43605,4.44661,4.4313,4.43881,34910000.0
2009-06-01 11:35:00,4.44265,4.44561,4.43337,4.44036,28920000.0
2009-06-01 11:40:00,4.44129,4.44666,4.43135,4.44551,34930000.0
2009-06-01 11:45:00,4.4437,4.44731,4.43203,4.44012,33040000.0
2009-06-01 11:50:00,4.43766,4.44276,4.43045,4.43432,33420000.0
2009-06-01 11:55:00,4.43861,4.44425,4.43403,4.43821,31160000.0
2009-06-01 12:00:00,4.4403,4.44414,4.42946,4.44076,36790000.0
2009-06-01 12:05:00,4.44079,4.44502,4.43355,4.43897,33770000.0
2009-06-01 12:10:00,4.44215,4.4492,4.43581,4.4479,34900000.0
2009-06-01 12:15:00,4.44518,4.45421,4.436,4.44565,37160000.0
2009-06-01 12:20:00,4.44663,4.44897,4.43655,4.44208,36790000.0
2009-06-01 12:25:00,4.44002,4.45178,4.44002,4.44641,34520000.0
2009-06-01 12:30:00,4.44725,4.44946,4.43641,4.44323,34520000.0
2009-06-01 12:35:00,4.44638,4.4496,4.43815,4.44362,34530000.0
2009-06-01 12:40:00,4.44352,4.4486,4.43713,4.4486,34910000.0
2009-06-01 12:45:00,4.44663,4.45001,4.43871,4.44324,34890000.0
2009-06-01 12:50:00,4.44724,4.45165,4.44121,4.44894,31540000.0
2009-06-01 12:55:00,4.44164,4.45093,4.43765,4.44874,36390000.0
2009-06-01 13:00:00,4.44803,4.45136,4.43915,4.44961,42800000.0
2009-06-01 13:05:00,4.44853,4.45294,4.43714,4.44204,36400000.0
2009-06-01 13:10:00,4.44876,4.45201,4.44029,4.44895,32280000.0
2009-06-01 13:15:00,4.45147,4.4569,4.44163,4.45207,28170000.0
2009-06-01 13:20:00,4.4489,4.45723,4.44406,4.45236,35260000.0
2009-06-01 13:25:00,4.45344,4.45486,4.44374,4.45337,38690000.0
2009-06-01 13:30:00,4.45558,4.46012,4.44205,4.44692,40150000.0
2009-06-01 13:35:00,4.4509,4.4565,4.44473,4.45214,34910000.0
2009-06-01 13:40:00,4.45215,4.45551,4.44274,4.4458,31530000.0
2009-06-01 13:45:00,4.45167,4.4606,4.44454,4.45365,34900000.0
2009-06-01 13:50:00,4.45231,4.45789,4.44516,4.45434,36400000.0
2009-06-01 13:55:00,4.45311,4.46001,4.44727,4.45708,29290000.0
2009-06-01 14:00:00,4.45687,4.4596,4.44561,4.45431,45040000.0
2009-06-01 14:05:00,4.4594,4.46406,4.44996,4.45563,36780000.0
2009-06-01 14:10:00,4.45236,4.45857,4.44634,4.45597,36060000.0
2009-06-01 14:15:00,4.45386,4.45897,4.44819,4.45261,33400000.0
2009-06-01 14:20:00,4.45733,4.45898,4.44655,4.4557,42430000.0
2009-06-01 14:25:00,4.45435,4.45909,4.44828,4.45449,46140000.0
2009-06-01 14:30:00,4.45825,4.45937,4.44689,4.45579,32270000.0
2009-06-01 14:35:00,4.45313,4.45962,4.44682,4.45838,31150000.0
2009-06-01 14:40:00,4.44698,4.46363,4.44691,4.4563,28180000.0
2009-06-01 14:45:00,4.45614,4.46232,4.4465,4.45193,38280000.0
2009-06-01 14:50:00,4.45546,4.46139,4.44559,4.45566,39420000.0
2009-06-01 14:55:00,4.45015,4.46158,4.44176,4.45432,36810000.0
2009-06-01 15:00:00,4.45905,4.45905,4.44684,4.45275,41270000.0
2009-06-01 15:05:00,4.45512,4.45831,4.44661,4.45485,36770000.0
2009-06-01 15:10:00,4.45729,4.45729,4.44487,4.44717,36030000.0
2009-06-01 15:15:00,4.45528,4.45947,4.44839,4.45779,37160000.0
2009-06-01 15:20:00,4.45668,4.45916,4.44387,4.45531,33410000.0
2009-06-01 15:25:00,4.447,4.45602,4.44291,4.44915,45790000.0
2009-06-01 15:30:00,4.45011,4.45491,4.44193,4.4524,40150000.0
2009-06-01 15:35:00,4.45161,4.45851,4.44245,4.45215,33410000.0
2009-06-01 15:40:00,4.44882,4.45776,4.4414,4.4451,33400000.0
2009-06-01 15:45:00,4.44467,4.45317,4.44053,4.44053,38300000.0
2009-06-01 15:50:00,4.45161,4.45161,4.43631,4.44552,31910000.0
2009-06-01 15:55:00,4.44298,4.447,4.43691,4.44508,28910000.0
2009-06-01 16:00:00,4.44743,4.44743,4.42847,4.4388,38280000.0
2009-06-01 16:05:00,4.4308,4.43727,4.42382,4.435,37150000.0
2009-06-01 16:10:00,4.43874,4.43987,4.42923,4.43827,41280000.0
2009-06-01 16:15:00,4.43813,4.43869,4.42682,4.43504,34510000.0
2009-06-01 16:20:00,4.43065,4.43946,4.42522,4.43287,46160000.0
2009-06-01 16:25:00,4.43434,4.44159,4.4285,4.43731,35650000.0
2009-06-01 16:30:00,4.43793,4.44908,4.43688,4.4419,32260000.0
2009-06-01 16:35:00,4.4396,4.44673,4.43091,4.43833,42410000.0
2009-06-01 16:40:00,4.43689,4.4378,4.42713,4.43177,32280000.0
2009-06-01 16:45:00,4.43692,4.43902,4.42628,4.43821,31150000.0
2009-06-01 16:50:00,4.43334,4.43917,4.42443,4.42779,34530000.0
2009-06-01 16:55:00,4.43668,4.43715,4.4242,4.43568,38280000.0
2009-06-01 17:00:00,4.43354,4.44896,4.43354,4.44896,34140000.0
2009-06-01 17:05:00,4.44581,4.44936,4.43665,4.4405,31160000.0
2009-06-01 17:10:00,4.44414,4.44721,4.43564,4.43716,35290000.0
2009-06-01 17:15:00,4.44178,4.44804,4.43567,4.43746,34900000.0
2009-06-01 17:20:00,4.44535,4.44535,4.43341,4.44274,39390000.0
2009-06-01 17:25:00,4.44078,4.44468,4.42508,4.43626,44290000.0
2009-06-01 17:30:00,4.43931,4.43936,4.42652,4.43515,35270000.0
2009-06-01 17:35:00,4.43686,4.44189,4.431,4.44009,33780000.0
2009-06-01 17:40:00,4.43302,4.44586,4.42925,4.43556,37150000.0
2009-06-01 17:45:00,4.43978,4.44352,4.43022,4.43546,41300000.0
2009-06-01 17:50:00,4.44008,4.4437,4.42923,4.4414,35280000.0
2009-06-01 17:55:00,4.43918,4.44185,4.42589,4.43438,45780000.0
2009-06-01 18:00:00,4.43483,4.44183,4.42671,4.42894,35260000.0
2009-06-01 18:05:00,4.43915,4.44003,4.42725,4.43387,42400000.0
2009-06-01 18:10:00,4.44028,4.4524,4.43039,4.4524,28910000.0
2009-06-01 18:15:00,4.45238,4.45314,4.43143,4.44125,35660000.0
2009-06-01 18:20:00,4.44208,4.44296,4.43179,4.43413,33040000.0
2009-06-01 18:25:00,4.43941,4.44285,4.43042,4.43551,37150000.0
2009-06-01 18:30:00,4.4426,4.44964,4.42903,4.44336,29660000.0
2009-06-01 18:35:00,4.44712,4.44879,4.43336,4.44489,36770000.0
2009-06-01 18:40:00,4.44317,4.44744,4.42885,4.44213,50690000.0
2009-06-01 18:45:00,4.44337,4.44434,4.43358,4.43542,23630000.0
2009-06-01 18:50:00,4.4424,4.44519,4.42978,4.43916,40150000.0
2009-06-01 18:55:00,4.4409,4.44166,4.42989,4.43799,36020000.0
2009-06-01 19:00:00,4.44224,4.44264,4.42863,4.44101,29650000.0
2009-06-01 19:05:00,4.44017,4.44119,4.42708,4.43212,40520000.0
2009-06-01 19:10:00,4.43776,4.44086,4.42901,4.43815,34900000.0
2009-06-01 19:15:00,4.43843,4.4396,4.42663,4.43334,32290000.0
2009-06-01 19:20:00,4.43681,4.43882,4.428,4.43616,34910000.0
2009-06-01 19:25:00,4.43067,4.43758,4.42524,4.43325,33770000.0
2009-06-01 19:30:00,4.4357,4.44031,4.428,4.43607,43920000.0
2009-06-01 19:35:00,4.4388,4.44036,4.42664,4.43263,31150000.0
2009-06-01 19:40:00,4.43731,4.45721,4.43004,4.44981,33030000.0
2009-06-01 19:45:00,4.44751,4.45324,4.4342,4.43872,37520000.0
2009-06-01 19:50:00,4.44317,4.44749,4.43417,4.44144,26640000.0
2009-06-01 19:55:00,4.44998,4.4557,4.44152,4.44973,34910000.0
2009-06-01 20:00:00,4.45394,4.45394,4.44098,4.44395,21020000.0
2009-06-01 20:05:00,4.4523,4.454,4.43866,4.44718,26250000.0
2009-06-01 20:10:00,4.45068,4.45068,4.43866,4.44778,21760000.0
2009-06-01 20:15:00,4.44258,4.45345,4.43846,4.44728,36020000.0
2009-06-01 20:20:00,4.44891,4.45135,4.43861,4.44909,40160000.0
2009-06-01 20:25:00,4.4503,4.45581,4.44036,4.45553,32280000.0
2009-06-01 20:30:00,4.45371,4.45586,4.44141,4.45046,18000000.0
2009-06-01 20:35:00,4.45556,4.45556,4.44717,4.45201,12000000.0
2009-06-01 20:40:00,4.45413,4.45413,4.44269,4.45018,10500000.0
2009-06-01 20:45:00,4.44964,4.45504,4.44389,4.4531,24020000.0
2009-06-01 20:50:00,4.45488,4.45488,4.44532,4.44532,7500000.0
2009-06-01 20:55:00,4.45022,4.45469,4.44454,4.45437,31900000.0
2009-06-01 21:00:00,4.44955,4.45522,4.43891,4.44576,27380000.0
2009-06-01 21:05:00,4.44973,4.45422,4.43705,4.45085,26640000.0
2009-06-01 21:10:00,4.45235,4.45335,4.44227,4.45003,34910000.0
2009-06-01 21:15:00,4.44486,4.45603,4.44211,4.4522,18770000.0
2009-06-01 21:20:00,4.45288,4.45425,4.44536,4.45425,16890000.0
2009-06-01 21:25:00,4.45314,4.45645,4.44783,4.45535,22900000.0
2009-06-01 21:30:00,4.45564,4.45572,4.4433,4.45265,31140000.0
2009-06-01 21:35:00,4.4537,4.45465,4.44386,4.45355,18760000.0
2009-06-01 21:40:00,4.44476,4.45469,4.4432,4.44846,25140000.0
2009-06-01 21:45:00,4.45432,4.45432,4.44149,4.45022,20650000.0
2009-06-01 21:50:00,4.44775,4.45565,4.4437,4.45006,20640000.0
2009-06-01 21:55:00,4.45134,4.45383,4.44274,4.45361,30030000.0
2009-06-01 22:00:00,4.45574,4.45574,4.44498,4.45281,42040000.0
2009-06-01 22:05:00,4.44848,4.45248,4.442,4.4515,35680000.0
2009-06-01 22:10:00,4.45137,4.45572,4.43911,4.45373,27780000.0
2009-06-01 22:15:00,4.45446,4.45539,4.44058,4.44984,30010000.0
2009-06-01 22:20:00,4.45025,4.45482,4.44425,4.45416,19500000.0
2009-06-01 22:25:00,4.45313,4.45721,4.4447,4.45448,34140000.0
2009-06-01 22:30:00,4.45624,4.45745,4.44434,4.44953,33020000.0
2009-06-01 22:35:00,4.45543,4.45634,4.44554,4.45274,26640000.0
2009-06-01 22:40:00,4.45596,4.45627,4.43954,4.45416,34520000.0
2009-06-01 22:45:00,4.4565,4.45957,4.44416,4.45533,31530000.0
2009-06-01 22:50:00,4.45539,4.45682,4.44332,4.45339,29650000.0
2009-06-01 22:55:00,4.45645,4.45929,4.44615,4.45195,38650000.0
2009-06-01 23:00:00,4.45059,4.46111,4.44699,4.45697,26650000.0
2009-06-01 23:05:00,4.45627,4.4581,4.44411,4.45683,34520000.0
2009-06-01 23:10:00,4.45724,4.45963,4.44801,4.45778,28150000.0
2009-06-01 23:15:00,4.45106,4.46099,4.44796,4.45809,24420000.0
2009-06-01 23:20:00,4.45586,4.45766,4.44558,4.45629,11630000.0
2009-06-01 23:25:00,4.45566,4.45926,4.44592,4.44621,25520000.0
2009-06-01 23:30:00,4.45789,4.46005,4.44509,4.45895,30780000.0
2009-06-01 23:40:00,4.45558,4.45675,4.44431,4.45487,27020000.0
2009-06-01 23:45:00,4.45733,4.45733,4.44651,4.45561,23650000.0
2009-06-01 23:50:00,4.45482,4.45844,4.44712,4.45665,21380000.0
2009-06-01 23:55:00,4.45714,4.45958,4.44714,4.44736,22880000.0
2009-06-02 00:00:00,4.45895,4.45895,4.44749,4.45432,22890000.0
2009-06-02 00:05:00,4.45621,4.45766,4.44697,4.45471,24000000.0
2009-06-02 00:10:00,4.45575,4.45758,4.44678,4.45537,28150000.0
2009-06-02 00:15:00,4.46004,4.46006,4.45008,4.45852,23260000.0
2009-06-02 00:20:00,4.45975,4.46194,4.4501,4.45853,23260000.0
2009-06-02 00:25:00,4.45846,4.46017,4.44975,4.45963,28140000.0
2009-06-02 00:30:00,4.46126,4.46126,4.45013,4.45607,9760000.0
2009-06-02 00:35:00,4.45939,4.46045,4.44825,4.45979,15770000.0
2009-06-02 00:40:00,4.45744,4.46045,4.44654,4.45656,22140000.0
2009-06-02 00:45:00,4.45809,4.46315,4.44991,4.45566,22520000.0
2009-06-02 00:50:00,4.45889,4.46109,4.45042,4.4588,23650000.0
2009-06-02 00:55:00,4.4592,4.46126,4.44838,4.45793,24020000.0
2009-06-02 01:00:00,4.46163,4.46163,4.45052,4.45947,18010000.0
2009-06-02 01:05:00,4.45978,4.46064,4.45078,4.4593,7510000.0
2009-06-02 01:10:00,4.45983,4.46016,4.45501,4.45797,12000000.0
2009-06-02 01:15:00,4.456,4.46081,4.45468,4.45468,14250000.0
2009-06-02 01:20:00,4.44908,4.46081,4.44908,4.45982,7890000.0
2009-06-02 01:25:00,4.45986,4.46344,4.44148,4.44973,36380000.0
2009-06-02 01:30:00,4.45145,4.45145,4.44404,4.44654,12750000.0
2009-06-02 01:35:00,4.4425,4.45194,4.44105,4.45053,21750000.0
2009-06-02 01:40:00,4.44817,4.45159,4.44052,4.44996,22880000.0
2009-06-02 01:45:00,4.45085,4.45085,4.4408,4.44719,18750000.0
2009-06-02 01:50:00,4.44931,4.45093,4.43997,4.44735,31130000.0
2009-06-02 01:55:00,4.44951,4.4513,4.441,4.44757,19130000.0
2009-06-02 02:00:00,4.44775,4.4533,4.44066,4.44894,22130000.0
2009-06-02 02:05:00,4.44358,4.44956,4.43768,4.4491,28520000.0
2009-06-02 02:10:00,4.44614,4.44971,4.43787,4.43787,27020000.0
2009-06-02 02:15:00,4.44797,4.45054,4.43564,4.44687,47300000.0
2009-06-02 02:20:00,4.44985,4.45354,4.44133,4.4499,37130000.0
2009-06-02 02:25:00,4.44697,4.45398,4.43997,4.44655,35270000.0
2009-06-02 02:30:00,4.45265,4.45265,4.44489,4.44969,14630000.0
2009-06-02 02:35:00,4.45016,4.45155,4.44064,4.45093,26260000.0
2009-06-02 02:40:00,4.44411,4.45161,4.44077,4.44988,20250000.0
2009-06-02 02:45:00,4.44528,4.45282,4.43937,4.44834,21390000.0
2009-06-02 02:50:00,4.44767,4.45097,4.4409,4.44835,25140000.0
2009-06-02 02:55:00,4.43873,4.45238,4.43873,4.45124,31150000.0
2009-06-02 03:00:00,4.45457,4.45457,4.44112,4.44623,46900000.0
2009-06-02 03:05:00,4.45022,4.45223,4.44205,4.44227,25890000.0
2009-06-02 03:10:00,4.44524,4.45226,4.44108,4.44983,31520000.0
2009-06-02 03:15:00,4.45377,4.45377,4.44514,4.44514,14630000.0
2009-06-02 03:20:00,4.44591,4.45236,4.44591,4.45204,20650000.0
2009-06-02 03:25:00,4.44698,4.45356,4.44557,4.45246,19890000.0
2009-06-02 03:30:00,4.45461,4.45461,4.44147,4.44218,21390000.0
2009-06-02 03:35:00,4.45176,4.45259,4.44099,4.45136,24010000.0
2009-06-02 03:40:00,4.4493,4.45219,4.44143,4.44658,22130000.0
2009-06-02 03:45:00,4.45242,4.45242,4.4451,4.44584,18000000.0
2009-06-02 03:50:00,4.45135,4.45189,4.44107,4.44107,17640000.0
2009-06-02 03:55:00,4.45056,4.45239,4.44149,4.45035,39020000.0
2009-06-02 04:00:00,4.45347,4.45411,4.44127,4.45075,29270000.0
2009-06-02 04:05:00,4.44589,4.45106,4.44349,4.44991,29270000.0
2009-06-02 04:10:00,4.45104,4.45166,4.44114,4.4499,33380000.0
2009-06-02 04:15:00,4.45521,4.46064,4.44239,4.45948,33000000.0
2009-06-02 04:20:00,4.45949,4.46166,4.44908,4.45863,36380000.0
2009-06-02 04:25:00,4.45783,4.46035,4.44936,4.45799,39760000.0
2009-06-02 04:30:00,4.45685,4.46179,4.44895,4.45424,19510000.0
2009-06-02 04:35:00,4.45947,4.46019,4.44836,4.45503,13890000.0
2009-06-02 04:40:00,4.45958,4.46131,4.44972,4.4581,24390000.0
2009-06-02 04:45:00,4.46108,4.46152,4.45062,4.45601,24760000.0
2009-06-02 04:50:00,4.46034,4.46129,4.44907,4.45472,21380000.0
2009-06-02 04:55:00,4.45963,4.46176,4.45114,4.4599,25130000.0
2009-06-02 05:00:00,4.46194,4.46194,4.45566,4.45758,12380000.0
2009-06-02 05:05:00,4.45805,4.46103,4.44957,4.45626,15010000.0
2009-06-02 05:10:00,4.45866,4.46286,4.44976,4.45816,23260000.0
2009-06-02 05:15:00,4.45757,4.46059,4.44838,4.45688,40140000.0
2009-06-02 05:20:00,4.4599,4.46187,4.44988,4.45787,31900000.0
2009-06-02 05:25:00,4.45991,4.46136,4.44808,4.45988,20640000.0
2009-06-02 05:30:00,4.46147,4.46186,4.45098,4.45889,26680000.0
2009-06-02 05:35:00,4.4582,4.46099,4.44986,4.45485,27390000.0
2009-06-02 05:40:00,4.45908,4.46213,4.44818,4.45865,25880000.0
2009-06-02 05:45:00,4.46152,4.46152,4.44927,4.45709,29270000.0
2009-06-02 05:50:00,4.45914,4.46077,4.44982,4.44982,13510000.0
2009-06-02 05:55:00,4.45679,4.46085,4.45054,4.45872,22510000.0
2009-06-02 06:00:00,4.45967,4.46144,4.44852,4.44982,35270000.0
2009-06-02 06:05:00,4.45013,4.46118,4.45009,4.45444,25140000.0
2009-06-02 06:10:00,4.45544,4.46214,4.44933,4.45459,26260000.0
2009-06-02 06:15:00,4.45994,4.46126,4.44918,4.4594,24380000.0
2009-06-02 06:20:00,4.45876,4.46154,4.45017,4.45587,26260000.0
2009-06-02 06:25:00,4.45994,4.46037,4.44992,4.45775,23260000.0
2009-06-02 06:30:00,4.45867,4.46125,4.44957,4.45523,32290000.0
2009-06-02 06:35:00,4.46067,4.46298,4.44832,4.45324,21390000.0
2009-06-02 06:40:00,4.45383,4.46276,4.44992,4.45886,25150000.0
2009-06-02 06:45:00,4.45707,4.46385,4.44651,4.45523,28520000.0
2009-06-02 06:50:00,4.45883,4.45922,4.44631,4.45225,22880000.0
2009-06-02 06:55:00,4.44848,4.44901,4.43912,4.44669,6020000.0
2009-06-02 07:00:00,4.44547,4.45049,4.4354,4.44918,31140000.0
2009-06-02 07:05:00,4.43878,4.45977,4.43878,4.45689,18390000.0
2009-06-02 07:10:00,4.45744,4.45836,4.44732,4.44732,21020000.0
2009-06-02 07:15:00,4.45016,4.45039,4.43982,4.44741,18390000.0
2009-06-02 07:20:00,4.44223,4.45084,4.43829,4.44523,25530000.0
2009-06-02 07:25:00,4.44985,4.45118,4.43907,4.44856,23270000.0
2009-06-02 07:30:00,4.44713,4.45012,4.43594,4.44798,18780000.0
2009-06-02 07:35:00,4.44856,4.44919,4.44318,4.44803,10880000.0
2009-06-02 07:40:00,4.44991,4.44998,4.43446,4.4474,31520000.0
2009-06-02 07:45:00,4.44153,4.45359,4.43828,4.44623,27410000.0
2009-06-02 07:50:00,4.43966,4.45145,4.43532,4.44354,31520000.0
2009-06-02 07:55:00,4.4434,4.45227,4.43896,4.44794,36400000.0
2009-06-02 08:00:00,4.44818,4.45208,4.43839,4.44756,42790000.0
2009-06-02 08:05:00,4.44572,4.45704,4.43686,4.45634,49160000.0
2009-06-02 08:10:00,4.45207,4.4588,4.44319,4.44634,48800000.0
2009-06-02 08:15:00,4.45085,4.45976,4.43399,4.44654,38300000.0
2009-06-02 08:20:00,4.44537,4.45803,4.43923,4.45788,29280000.0
2009-06-02 08:25:00,4.45875,4.46014,4.44691,4.45115,29650000.0
2009-06-02 08:30:00,4.45198,4.45631,4.44185,4.45361,31910000.0
2009-06-02 08:35:00,4.44534,4.45245,4.4389,4.4389,35270000.0
2009-06-02 08:40:00,4.43954,4.45833,4.43954,4.45381,34160000.0
2009-06-02 08:45:00,4.44552,4.45629,4.44221,4.44821,28150000.0
2009-06-02 08:50:00,4.45467,4.45617,4.44284,4.44854,32290000.0
2009-06-02 08:55:00,4.45427,4.46356,4.45144,4.463,28520000.0
2009-06-02 09:00:00,4.4656,4.4656,4.45386,4.46036,32280000.0
2009-06-02 09:05:00,4.46071,4.46529,4.45065,4.45523,31150000.0
2009-06-02 09:10:00,4.45514,4.46091,4.44749,4.4507,28150000.0
2009-06-02 09:15:00,4.4491,4.46331,4.44748,4.46294,33410000.0
2009-06-02 09:20:00,4.46165,4.46974,4.45163,4.46359,39400000.0
2009-06-02 09:25:00,4.45865,4.47197,4.45659,4.46102,35660000.0
2009-06-02 09:30:00,4.46542,4.47667,4.4623,4.47008,29270000.0
2009-06-02 09:35:00,4.46883,4.47432,4.45902,4.46326,34150000.0
2009-06-02 09:40:00,4.46778,4.46859,4.45366,4.46755,32660000.0
2009-06-02 09:45:00,4.46361,4.47199,4.459,4.46773,30790000.0
2009-06-02 09:50:00,4.47023,4.47247,4.45797,4.46402,27420000.0
2009-06-02 09:55:00,4.45921,4.4669,4.45342,4.45342,28530000.0
2009-06-02 10:00:00,4.4625,4.46662,4.45218,4.46055,36050000.0
2009-06-02 10:05:00,4.46117,4.46457,4.45254,4.4645,30770000.0
2009-06-02 10:10:00,4.46371,4.46542,4.45396,4.45997,37140000.0
2009-06-02 10:15:00,4.46529,4.46879,4.45362,4.46594,33780000.0
2009-06-02 10:20:00,4.46362,4.47046,4.45783,4.46781,36770000.0
2009-06-02 10:25:00,4.46557,4.47289,4.46116,4.46142,37910000.0
2009-06-02 10:30:00,4.46749,4.47032,4.45859,4.47032,36400000.0
2009-06-02 10:35:00,4.46759,4.47231,4.45898,4.47199,31540000.0
2009-06-02 10:40:00,4.46536,4.47894,4.45986,4.47112,40180000.0
2009-06-02 10:45:00,4.47039,4.47818,4.46245,4.47522,39040000.0
2009-06-02 10:50:00,4.46741,4.48053,4.46741,4.48053,38670000.0
2009-06-02 10:55:00,4.47527,4.48134,4.46634,4.47892,42050000.0
2009-06-02 11:00:00,4.47699,4.48202,4.46852,4.48148,36430000.0
2009-06-02 11:05:00,4.47784,4.48348,4.4705,4.47459,42060000.0
2009-06-02 11:10:00,4.47875,4.4809,4.46772,4.46813,40170000.0
2009-06-02 11:15:00,4.47517,4.48398,4.46616,4.4779,46930000.0
2009-06-02 11:20:00,4.46672,4.48162,4.46672,4.47782,40160000.0
2009-06-02 11:25:00,4.47805,4.4811,4.468,4.47735,39050000.0
2009-06-02 11:30:00,4.47769,4.48818,4.47375,4.47828,33780000.0
2009-06-02 11:35:00,4.48272,4.48565,4.47341,4.48565,28910000.0
2009-06-02 11:40:00,4.48488,4.48909,4.47838,4.48781,37520000.0
2009-06-02 11:45:00,4.48524,4.48976,4.48014,4.48794,34150000.0
2009-06-02 11:50:00,4.4831,4.49285,4.47493,4.47621,34910000.0
2009-06-02 11:55:00,4.47878,4.48396,4.47072,4.47784,31900000.0
2009-06-02 12:00:00,4.48059,4.48855,4.47161,4.48339,36790000.0
2009-06-02 12:05:00,4.48301,4.48528,4.47313,4.47746,31920000.0
2009-06-02 12:10:00,4.4814,4.48388,4.46919,4.47807,33420000.0
2009-06-02 12:15:00,4.47721,4.48171,4.46742,4.47759,37150000.0
2009-06-02 12:20:00,4.47698,4.48009,4.46792,4.47446,38640000.0
2009-06-02 12:25:00,4.47168,4.48233,4.47168,4.47725,34170000.0
2009-06-02 12:30:00,4.47746,4.48089,4.46911,4.47538,33780000.0
2009-06-02 12:35:00,4.47855,4.47998,4.46386,4.47171,35280000.0
2009-06-02 12:40:00,4.47189,4.47599,4.45995,4.47097,37140000.0
2009-06-02 12:45:00,4.46993,4.47327,4.46103,4.46579,34160000.0
2009-06-02 12:50:00,4.47094,4.47393,4.45721,4.46678,31910000.0
2009-06-02 12:55:00,4.46526,4.47162,4.45894,4.47072,34910000.0
2009-06-02 13:00:00,4.4707,4.47497,4.46128,4.4711,43170000.0
2009-06-02 13:05:00,4.47092,4.4752,4.46012,4.46212,36030000.0
2009-06-02 13:10:00,4.46893,4.47573,4.46133,4.47167,33390000.0
2009-06-02 13:15:00,4.47545,4.47791,4.46322,4.47054,28910000.0
2009-06-02 13:20:00,4.47114,4.4785,4.46477,4.47303,34900000.0
2009-06-02 13:25:00,4.47412,4.47629,4.46443,4.47286,41650000.0
2009-06-02 13:30:00,4.47298,4.47298,4.45706,4.46555,40900000.0
2009-06-02 13:35:00,4.4722,4.47383,4.46107,4.47017,36020000.0
2009-06-02 13:40:00,4.47223,4.47223,4.45905,4.46138,31150000.0
2009-06-02 13:45:00,4.46755,4.47057,4.45506,4.46445,33410000.0
2009-06-02 13:50:00,4.46356,4.47269,4.45652,4.46849,36030000.0
2009-06-02 13:55:00,4.46718,4.47313,4.45977,4.47103,30400000.0
2009-06-02 14:00:00,4.47311,4.4807,4.46281,4.47821,45410000.0
2009-06-02 14:05:00,4.48094,4.48109,4.4702,4.47874,36420000.0
2009-06-02 14:10:00,4.47559,4.48513,4.4701,4.48188,38280000.0
2009-06-02 14:15:00,4.47918,4.48616,4.47678,4.48279,33410000.0
2009-06-02 14:20:00,4.48377,4.48806,4.47443,4.48251,41320000.0
2009-06-02 14:25:00,4.47955,4.48707,4.47358,4.48125,43920000.0
2009-06-02 14:30:00,4.48514,4.48514,4.47331,4.47991,31530000.0
2009-06-02 14:35:00,4.48197,4.48629,4.47357,4.48492,31150000.0
2009-06-02 14:40:00,4.47601,4.48506,4.47063,4.48225,31150000.0
2009-06-02 14:45:00,4.4806,4.48817,4.47129,4.47812,38650000.0
2009-06-02 14:50:00,4.48198,4.48424,4.47076,4.48341,37570000.0
2009-06-02 14:55:00,4.48149,4.48673,4.47172,4.47815,36820000.0
2009-06-02 15:00:00,4.48317,4.48317,4.47088,4.47705,38310000.0
2009-06-02 15:05:00,4.47977,4.48294,4.46799,4.48074,34910000.0
2009-06-02 15:10:00,4.48415,4.48648,4.47111,4.47153,37530000.0
2009-06-02 15:15:00,4.48037,4.48452,4.47345,4.48346,33080000.0
2009-06-02 15:20:00,4.48209,4.48469,4.47036,4.48469,33410000.0
2009-06-02 15:25:00,4.4754,4.48914,4.4754,4.48328,45790000.0
2009-06-02 15:30:00,4.48243,4.48788,4.4736,4.48354,39040000.0
2009-06-02 15:35:00,4.48414,4.48642,4.47132,4.47818,34140000.0
2009-06-02 15:40:00,4.47246,4.48588,4.47199,4.47283,34140000.0
2009-06-02 15:45:00,4.47133,4.47975,4.46442,4.46442,40880000.0
2009-06-02 15:50:00,4.4785,4.4785,4.46189,4.4724,33410000.0
2009-06-02 15:55:00,4.47187,4.47356,4.46579,4.47144,30760000.0
2009-06-02 16:00:00,4.47434,4.47434,4.45957,4.47125,39390000.0
2009-06-02 16:05:00,4.46585,4.47414,4.45875,4.46795,37140000.0
2009-06-02 16:10:00,4.47137,4.47564,4.46097,4.47179,39420000.0
2009-06-02 16:15:00,4.47145,4.4792,4.46065,4.47673,33770000.0
2009-06-02 16:20:00,4.47351,4.48406,4.47027,4.476,44660000.0
2009-06-02 16:25:00,4.47724,4.48268,4.46886,4.47174,35650000.0
2009-06-02 16:30:00,4.4722,4.48013,4.46806,4.48013,29660000.0
2009-06-02 16:35:00,4.48154,4.48154,4.4679,4.4801,41670000.0
2009-06-02 16:40:00,4.4802,4.48259,4.47377,4.47607,31540000.0
2009-06-02 16:45:00,4.48472,4.49307,4.47582,4.49307,31520000.0
2009-06-02 16:50:00,4.48686,4.49816,4.47879,4.48396,34160000.0
2009-06-02 16:55:00,4.49043,4.49292,4.47817,4.48589,39020000.0
2009-06-02 17:00:00,4.48126,4.48617,4.47227,4.48397,29320000.0
2009-06-02 17:05:00,4.48333,4.48858,4.47581,4.47812,32640000.0
2009-06-02 17:10:00,4.48646,4.48954,4.47589,4.48103,37140000.0
2009-06-02 17:15:00,4.48703,4.49226,4.47892,4.47976,34540000.0
2009-06-02 17:20:00,4.48602,4.48844,4.47907,4.48808,36800000.0
2009-06-02 17:25:00,4.48798,4.49329,4.47613,4.47979,43550000.0
2009-06-02 17:30:00,4.48606,4.4906,4.47612,4.48805,35270000.0
2009-06-02 17:35:00,4.48905,4.49493,4.48133,4.49089,35270000.0
2009-06-02 17:40:00,4.48646,4.49489,4.48239,4.48626,36410000.0
2009-06-02 17:45:00,4.49085,4.49769,4.47606,4.48334,39050000.0
2009-06-02 17:50:00,4.48928,4.49007,4.47239,4.48799,35650000.0
2009-06-02 17:55:00,4.48654,4.49072,4.47374,4.48494,41720000.0
2009-06-02 18:00:00,4.48723,4.49497,4.48076,4.48081,34530000.0
2009-06-02 18:05:00,4.48879,4.48928,4.47435,4.4801,38330000.0
2009-06-02 18:10:00,4.48378,4.48538,4.47158,4.48458,25140000.0
2009-06-02 18:15:00,4.48315,4.4858,4.47237,4.48316,37510000.0
2009-06-02 18:20:00,4.48411,4.48411,4.47223,4.47566,33400000.0
2009-06-02 18:25:00,4.48231,4.48624,4.46903,4.47346,37890000.0
2009-06-02 18:30:00,4.48108,4.48108,4.4632,4.47243,40930000.0
2009-06-02 18:35:00,4.476,4.48174,4.46864,4.47903,36030000.0
2009-06-02 18:40:00,4.47691,4.47851,4.46138,4.46512,53280000.0
2009-06-02 18:45:00,4.47117,4.47343,4.46064,4.46801,31520000.0
2009-06-02 18:50:00,4.46958,4.47382,4.45814,4.46614,39780000.0
2009-06-02 18:55:00,4.46743,4.46955,4.45486,4.46702,35660000.0
2009-06-02 19:00:00,4.46806,4.4737,4.45695,4.46676,29640000.0
2009-06-02 19:05:00,4.46694,4.4723,4.45362,4.46417,41260000.0
2009-06-02 19:10:00,4.46624,4.46878,4.45614,4.46787,34520000.0
2009-06-02 19:15:00,4.4685,4.46944,4.45804,4.46433,33030000.0
2009-06-02 19:20:00,4.46656,4.46801,4.45756,4.46495,35650000.0
2009-06-02 19:25:00,4.45837,4.46866,4.45542,4.4615,40920000.0
2009-06-02 19:30:00,4.46497,4.4713,4.45778,4.46573,44290000.0
2009-06-02 19:35:00,4.4671,4.46881,4.45611,4.46302,29660000.0
2009-06-02 19:40:00,4.46717,4.4692,4.45514,4.46527,33770000.0
2009-06-02 19:45:00,4.46398,4.47,4.45752,4.45824,36400000.0
2009-06-02 19:50:00,4.46282,4.4707,4.45664,4.46211,32280000.0
2009-06-02 19:55:00,4.46598,4.46773,4.45685,4.46384,34540000.0
2009-06-02 20:00:00,4.46333,4.46841,4.45379,4.46446,27790000.0
2009-06-02 20:05:00,4.46076,4.46608,4.45671,4.4646,31130000.0
2009-06-02 20:10:00,4.46512,4.47227,4.46118,4.46894,25880000.0
2009-06-02 20:15:00,4.46277,4.47525,4.4593,4.46636,35280000.0
2009-06-02 20:20:00,4.46602,4.468,4.45716,4.46672,39030000.0
2009-06-02 20:25:00,4.46553,4.46849,4.45509,4.46024,45770000.0
2009-06-02 20:30:00,4.4614,4.4678,4.45746,4.46175,34150000.0
2009-06-02 20:35:00,4.45655,4.46763,4.45655,4.46494,27020000.0
2009-06-02 20:40:00,4.46045,4.46856,4.4565,4.46671,38270000.0
2009-06-02 20:45:00,4.46481,4.4702,4.45546,4.46395,37150000.0
2009-06-02 20:50:00,4.46499,4.46749,4.4543,4.46668,34150000.0
2009-06-02 20:55:00,4.46142,4.46669,4.4584,4.46498,26270000.0
2009-06-02 21:00:00,4.46603,4.46831,4.45567,4.45567,27020000.0
2009-06-02 21:05:00,4.46516,4.46768,4.4562,4.46288,28160000.0
2009-06-02 21:10:00,4.46541,4.4663,4.45743,4.46476,25900000.0
2009-06-02 21:15:00,4.46561,4.46771,4.45668,4.46332,23670000.0
2009-06-02 21:20:00,4.46482,4.46753,4.45581,4.46092,33410000.0
2009-06-02 21:25:00,4.46149,4.46688,4.45513,4.46172,29270000.0
2009-06-02 21:30:00,4.46298,4.46671,4.45555,4.46367,28890000.0
2009-06-02 21:35:00,4.45501,4.46599,4.45328,4.461,28500000.0
2009-06-02 21:40:00,4.45705,4.46274,4.45268,4.45892,25910000.0
2009-06-02 21:45:00,4.46205,4.46292,4.45096,4.46235,21390000.0
2009-06-02 21:50:00,4.45758,4.46302,4.45099,4.45465,30020000.0
2009-06-02 21:55:00,4.45868,4.46183,4.45046,4.46072,34140000.0
2009-06-02 22:00:00,4.46254,4.46292,4.45279,4.45991,36410000.0
2009-06-02 22:05:00,4.45602,4.46096,4.4502,4.45899,36770000.0
2009-06-02 22:10:00,4.45883,4.46559,4.45182,4.46161,27770000.0
2009-06-02 22:15:00,4.46332,4.4636,4.44862,4.45541,29640000.0
2009-06-02 22:20:00,4.45986,4.46085,4.44977,4.45352,18000000.0
2009-06-02 22:25:00,4.45047,4.4619,4.45045,4.46136,31510000.0
2009-06-02 22:30:00,4.46658,4.46658,4.4505,4.45958,22530000.0
2009-06-02 22:35:00,4.46006,4.46732,4.4484,4.46191,18020000.0
2009-06-02 22:40:00,4.47072,4.47072,4.46543,4.46564,9380000.0
2009-06-02 22:45:00,4.47069,4.47504,4.45877,4.46961,19880000.0
2009-06-02 22:50:00,4.47056,4.47056,4.46368,4.46667,18000000.0
2009-06-02 22:55:00,4.46358,4.47081,4.46122,4.46502,15390000.0
2009-06-02 23:00:00,4.46252,4.47196,4.46252,4.47192,7880000.0
2009-06-02 23:05:00,4.46312,4.47624,4.4615,4.47072,15010000.0
2009-06-02 23:10:00,4.47218,4.47479,4.46529,4.47106,6380000.0
2009-06-02 23:15:00,4.46222,4.47166,4.46112,4.47132,11640000.0
2009-06-02 23:30:00,4.47206,4.47206,4.46112,4.47071,23250000.0
2009-06-02 23:35:00,4.47,4.47041,4.46052,4.46779,17680000.0
2009-06-02 23:40:00,4.46493,4.47026,4.45798,4.4673,18000000.0
2009-06-02 23:45:00,4.46975,4.47146,4.46202,4.46787,19500000.0
2009-06-02 23:50:00,4.47076,4.47118,4.46605,4.46662,12000000.0
2009-06-02 23:55:00,4.46852,4.46852,4.45912,4.46805,5250000.0
2009-06-03 00:00:00,4.46962,4.47123,4.46428,4.46919,11250000.0
2009-06-03 00:10:00,4.47041,4.47186,4.46162,4.47,7510000.0
2009-06-03 00:15:00,4.47226,4.47226,4.46776,4.47007,6000000.0
2009-06-03 00:25:00,4.46811,4.47271,4.46692,4.47217,7890000.0
2009-06-03 00:45:00,4.46857,4.47236,4.46292,4.47002,10510000.0
2009-06-03 01:00:00,4.47256,4.47256,4.46162,4.47102,13130000.0
2009-06-03 01:10:00,4.47106,4.47106,4.46656,4.46887,6000000.0
2009-06-03 01:15:00,4.47136,4.47136,4.46686,4.46917,6000000.0
2009-06-03 01:30:00,4.47126,4.47126,4.46676,4.46907,6000000.0
2009-06-03 01:35:00,4.46586,4.47106,4.46586,4.46829,7500000.0
2009-06-03 01:40:00,4.47063,4.47382,4.46165,4.47205,21750000.0
2009-06-03 01:45:00,4.47121,4.47156,4.46659,4.46937,12000000.0
2009-06-03 01:50:00,4.46696,4.47213,4.46696,4.47016,12750000.0
2009-06-03 01:55:00,4.47193,4.47194,4.46706,4.46937,12000000.0
2009-06-03 02:00:00,4.47181,4.47181,4.46726,4.46957,12000000.0
2009-06-03 02:05:00,4.47126,4.47126,4.47126,4.47126,750000.0
2009-06-03 02:10:00,4.46655,4.47142,4.46202,4.47009,14630000.0
2009-06-03 02:15:00,4.46773,4.47182,4.4602,4.46634,26290000.0
2009-06-03 02:20:00,4.47288,4.47533,4.46594,4.46594,15750000.0
2009-06-03 02:25:00,4.46618,4.47413,4.46212,4.46611,19130000.0
2009-06-03 02:30:00,4.46604,4.47175,4.46591,4.46961,9750000.0
2009-06-03 02:35:00,4.47156,4.47156,4.46694,4.46921,14250000.0
2009-06-03 02:40:00,4.47102,4.47176,4.46619,4.46957,12000000.0
2009-06-03 02:45:00,4.47034,4.47186,4.46084,4.4697,20250000.0
2009-06-03 02:50:00,4.47116,4.47216,4.46192,4.4703,14250000.0
2009-06-03 02:55:00,4.47096,4.47096,4.46516,4.46768,12000000.0
2009-06-03 03:00:00,4.47186,4.47186,4.45975,4.46897,29660000.0
2009-06-03 03:05:00,4.47117,4.47151,4.46722,4.46911,6000000.0
2009-06-03 03:10:00,4.47013,4.47126,4.46102,4.4694,16500000.0
2009-06-03 03:15:00,4.47296,4.47296,4.46954,4.46954,2250000.0
2009-06-03 03:20:00,4.47097,4.47102,4.46599,4.46847,17250000.0
2009-06-03 03:25:00,4.4702,4.4702,4.46522,4.46781,6000000.0
2009-06-03 03:30:00,4.47188,4.47188,4.46606,4.46837,12000000.0
2009-06-03 03:35:00,4.47026,4.47076,4.46576,4.46857,13500000.0
2009-06-03 03:40:00,4.47109,4.47109,4.46112,4.47045,14250000.0
2009-06-03 03:45:00,4.46702,4.47056,4.46606,4.46837,6750000.0
2009-06-03 03:50:00,4.47308,4.47308,4.46846,4.47077,12000000.0
2009-06-03 03:55:00,4.47181,4.47296,4.46272,4.4711,16150000.0
2009-06-03 04:00:00,4.47129,4.47326,4.46302,4.4714,15760000.0
2009-06-03 04:05:00,4.47239,4.47321,4.46705,4.47311,19130000.0
2009-06-03 04:10:00,4.47246,4.47327,4.46302,4.4714,28130000.0
2009-06-03 04:15:00,4.47248,4.47336,4.46312,4.4715,12750000.0
2009-06-03 04:20:00,4.47211,4.47606,4.46727,4.47387,11630000.0
2009-06-03 04:30:00,4.47747,4.47747,4.46396,4.46627,7500000.0
2009-06-03 04:45:00,4.47986,4.47986,4.47536,4.47767,6000000.0
2009-06-03 05:00:00,4.47986,4.47986,4.47536,4.47767,6000000.0
2009-06-03 05:15:00,4.47627,4.48051,4.47062,4.47873,17250000.0
2009-06-03 05:30:00,4.47809,4.47864,4.47308,4.47308,7550000.0
2009-06-03 05:45:00,4.47962,4.47962,4.47473,4.47839,7130000.0
2009-06-03 05:50:00,4.47026,4.47476,4.46576,4.47257,18000000.0
2009-06-03 05:55:00,4.47313,4.47494,4.46964,4.47422,15750000.0
2009-06-03 06:00:00,4.47764,4.47993,4.46858,4.46858,13500000.0
2009-06-03 06:15:00,4.47868,4.47968,4.47433,4.47454,9400000.0
2009-06-03 06:20:00,4.47708,4.47762,4.47591,4.47762,2250000.0
2009-06-03 06:25:00,4.47866,4.47866,4.47126,4.47698,12000000.0
2009-06-03 06:30:00,4.47583,4.4804,4.46866,4.47354,19900000.0
2009-06-03 06:35:00,4.47922,4.47922,4.46922,4.47397,12010000.0
2009-06-03 06:40:00,4.47269,4.47876,4.46847,4.47487,14270000.0
2009-06-03 06:45:00,4.47516,4.48011,4.47055,4.47531,5270000.0
2009-06-03 06:50:00,4.47487,4.47797,4.46922,4.47797,3750000.0
2009-06-03 06:55:00,4.47589,4.47826,4.46404,4.47646,23650000.0
2009-06-03 07:00:00,4.47417,4.47851,4.46882,4.47818,9010000.0
2009-06-03 07:05:00,4.47606,4.47606,4.47156,4.47387,6000000.0
2009-06-03 07:15:00,4.47786,4.47786,4.47336,4.47567,6000000.0
2009-06-03 07:25:00,4.47031,4.47031,4.45942,4.45942,8650000.0
2009-06-03 07:30:00,4.46914,4.46914,4.46072,4.46072,1130000.0
2009-06-03 07:35:00,4.46805,4.46869,4.46285,4.46762,4510000.0
2009-06-03 07:40:00,4.46789,4.46789,4.4552,4.46601,28920000.0
2009-06-03 07:45:00,4.45971,4.47301,4.45605,4.4647,28550000.0
2009-06-03 07:50:00,4.45683,4.46726,4.45238,4.46157,30410000.0
2009-06-03 07:55:00,4.46151,4.46366,4.45268,4.46296,32680000.0
2009-06-03 08:00:00,4.46473,4.4651,4.45152,4.46328,39060000.0
2009-06-03 08:05:00,4.46093,4.46443,4.45143,4.45883,34170000.0
2009-06-03 08:10:00,4.46058,4.4633,4.44766,4.45123,46550000.0
2009-06-03 08:15:00,4.45727,4.46295,4.45061,4.46038,41280000.0
2009-06-03 08:20:00,4.46272,4.46272,4.45038,4.45724,26270000.0
2009-06-03 08:25:00,4.45998,4.46075,4.45126,4.45784,31910000.0
2009-06-03 08:30:00,4.45816,4.4667,4.45162,4.4577,34530000.0
2009-06-03 08:35:00,4.46092,4.46256,4.44409,4.44512,34170000.0
2009-06-03 08:40:00,4.44655,4.45437,4.44373,4.45121,34900000.0
2009-06-03 08:45:00,4.44469,4.45416,4.43856,4.44404,28150000.0
2009-06-03 08:50:00,4.44934,4.44934,4.43432,4.43952,34150000.0
2009-06-03 08:55:00,4.44133,4.46571,4.43772,4.45618,28150000.0
2009-06-03 09:00:00,4.45849,4.45982,4.4426,4.4479,31540000.0
2009-06-03 09:05:00,4.44731,4.45453,4.44092,4.45073,31150000.0
2009-06-03 09:10:00,4.45046,4.45566,4.44301,4.44543,28160000.0
2009-06-03 09:15:00,4.44692,4.46038,4.4436,4.45545,34900000.0
2009-06-03 09:20:00,4.45596,4.46015,4.44652,4.45388,38680000.0
2009-06-03 09:25:00,4.45023,4.46169,4.44731,4.45409,36770000.0
2009-06-03 09:30:00,4.45717,4.46832,4.44977,4.46481,28540000.0
2009-06-03 09:35:00,4.46315,4.46579,4.45191,4.45898,34150000.0
2009-06-03 09:40:00,4.46419,4.46673,4.4556,4.46426,32290000.0
2009-06-03 09:45:00,4.46029,4.46819,4.45359,4.4613,33380000.0
2009-06-03 09:50:00,4.46398,4.46961,4.45734,4.46961,28530000.0
2009-06-03 09:55:00,4.46373,4.47294,4.45908,4.46452,29270000.0
2009-06-03 10:00:00,4.4719,4.47998,4.46391,4.47835,38270000.0
2009-06-03 10:05:00,4.47873,4.48254,4.47108,4.48254,30400000.0
2009-06-03 10:10:00,4.48021,4.48021,4.46677,4.47426,35660000.0
2009-06-03 10:15:00,4.47802,4.47923,4.46779,4.47221,33770000.0
2009-06-03 10:20:00,4.47283,4.48195,4.46756,4.48003,35660000.0
2009-06-03 10:25:00,4.47503,4.4791,4.46704,4.47305,37910000.0
2009-06-03 10:30:00,4.47792,4.47944,4.46719,4.47679,34550000.0
2009-06-03 10:35:00,4.47399,4.47793,4.45989,4.46905,31530000.0
2009-06-03 10:40:00,4.47213,4.48235,4.46882,4.47367,40920000.0
2009-06-03 10:45:00,4.47653,4.48215,4.46926,4.4794,37560000.0
2009-06-03 10:50:00,4.47282,4.4846,4.47255,4.48413,40170000.0
2009-06-03 10:55:00,4.47675,4.48388,4.46893,4.47991,42790000.0
2009-06-03 11:00:00,4.48073,4.48747,4.4731,4.47951,36790000.0
2009-06-03 11:05:00,4.47684,4.48388,4.47134,4.47764,43170000.0
2009-06-03 11:10:00,4.48205,4.48405,4.46933,4.47268,40920000.0
2009-06-03 11:15:00,4.48088,4.48601,4.4682,4.48425,48410000.0
2009-06-03 11:20:00,4.4762,4.48609,4.47133,4.48232,40160000.0
2009-06-03 11:25:00,4.48213,4.48868,4.47686,4.47937,40890000.0
2009-06-03 11:30:00,4.47617,4.48502,4.47234,4.4774,36010000.0
2009-06-03 11:35:00,4.48075,4.48379,4.47313,4.48189,27800000.0
2009-06-03 11:40:00,4.48171,4.48448,4.47375,4.48099,36040000.0
2009-06-03 11:45:00,4.48207,4.48389,4.47169,4.47833,33030000.0
2009-06-03 11:50:00,4.47537,4.48713,4.47077,4.47668,33420000.0
2009-06-03 11:55:00,4.47816,4.4811,4.4694,4.47486,31530000.0
2009-06-03 12:00:00,4.47659,4.47791,4.46282,4.47425,37530000.0
2009-06-03 12:05:00,4.47369,4.47732,4.46576,4.4725,31920000.0
2009-06-03 12:10:00,4.47757,4.47857,4.46856,4.47763,34900000.0
2009-06-03 12:15:00,4.4771,4.47947,4.46719,4.47748,36790000.0
2009-06-03 12:20:00,4.47799,4.48006,4.46669,4.47262,37530000.0
2009-06-03 12:25:00,4.47079,4.47992,4.46852,4.47511,33410000.0
2009-06-03 12:30:00,4.47788,4.47788,4.46715,4.47243,32300000.0
2009-06-03 12:35:00,4.47449,4.47977,4.46676,4.47365,35640000.0
2009-06-03 12:40:00,4.47441,4.4797,4.46895,4.4783,34920000.0
2009-06-03 12:45:00,4.4775,4.47951,4.46934,4.47432,34900000.0
2009-06-03 12:50:00,4.47868,4.48172,4.46528,4.47247,31160000.0
2009-06-03 12:55:00,4.47369,4.47983,4.4681,4.4792,34180000.0
2009-06-03 13:00:00,4.47862,4.48232,4.46681,4.47671,43550000.0
2009-06-03 13:05:00,4.47718,4.48166,4.4673,4.47464,34920000.0
2009-06-03 13:10:00,4.47411,4.48811,4.46669,4.48565,32280000.0
2009-06-03 13:15:00,4.48712,4.48819,4.47312,4.47833,30020000.0
2009-06-03 13:20:00,4.47903,4.48593,4.47483,4.48241,33780000.0
2009-06-03 13:25:00,4.48494,4.48649,4.47509,4.48313,40910000.0
2009-06-03 13:30:00,4.4849,4.48729,4.47239,4.48143,37940000.0
2009-06-03 13:35:00,4.48471,4.48694,4.47504,4.48354,36020000.0
2009-06-03 13:40:00,4.48209,4.48351,4.47297,4.48078,30410000.0
2009-06-03 13:45:00,4.48172,4.49015,4.47777,4.48486,34160000.0
2009-06-03 13:50:00,4.48657,4.49422,4.47754,4.49135,36400000.0
2009-06-03 13:55:00,4.48728,4.49228,4.47915,4.48769,27810000.0
2009-06-03 14:00:00,4.49128,4.49316,4.47991,4.49122,45780000.0
2009-06-03 14:05:00,4.49483,4.49745,4.48025,4.49064,37150000.0
2009-06-03 14:10:00,4.48613,4.49518,4.48155,4.49182,38650000.0
2009-06-03 14:15:00,4.49075,4.50043,4.48801,4.50043,32670000.0
2009-06-03 14:20:00,4.5033,4.5071,4.49132,4.50568,42420000.0
2009-06-03 14:25:00,4.50576,4.50773,4.49416,4.50435,44660000.0
2009-06-03 14:30:00,4.5068,4.5072,4.48901,4.50021,31530000.0
2009-06-03 14:35:00,4.49667,4.50697,4.48963,4.50177,31520000.0
2009-06-03 14:40:00,4.49091,4.5071,4.4886,4.5071,31880000.0
2009-06-03 14:45:00,4.50357,4.51344,4.49709,4.50884,38280000.0
2009-06-03 14:50:00,4.51173,4.52174,4.50382,4.52174,37210000.0
2009-06-03 14:55:00,4.52212,4.52501,4.51217,4.51771,39030000.0
2009-06-03 15:00:00,4.52057,4.52185,4.50971,4.51449,38300000.0
2009-06-03 15:05:00,4.51737,4.5181,4.50229,4.50878,36760000.0
2009-06-03 15:10:00,4.51736,4.52107,4.50635,4.51189,34560000.0
2009-06-03 15:15:00,4.51901,4.52535,4.51234,4.52452,36780000.0
2009-06-03 15:20:00,4.52171,4.52406,4.50577,4.51653,33040000.0
2009-06-03 15:25:00,4.50692,4.5176,4.50297,4.50866,45790000.0
2009-06-03 15:30:00,4.50919,4.51941,4.50629,4.51542,40150000.0
2009-06-03 15:35:00,4.51379,4.52134,4.504,4.51511,33400000.0
2009-06-03 15:40:00,4.51237,4.52659,4.50822,4.52161,31920000.0
2009-06-03 15:45:00,4.52256,4.53246,4.51878,4.51878,39410000.0
2009-06-03 15:50:00,4.53247,4.53484,4.52013,4.53272,32650000.0
2009-06-03 15:55:00,4.53566,4.53913,4.52448,4.53292,30390000.0
2009-06-03 16:00:00,4.53639,4.53781,4.52277,4.53179,36800000.0
2009-06-03 16:05:00,4.52583,4.53463,4.52077,4.52571,36790000.0
2009-06-03 16:10:00,4.52555,4.53154,4.51486,4.53119,39790000.0
2009-06-03 16:15:00,4.52597,4.53634,4.5226,4.52783,32290000.0
2009-06-03 16:20:00,4.52447,4.53142,4.51757,4.52442,44660000.0
2009-06-03 16:25:00,4.52535,4.52989,4.5171,4.52012,34910000.0
2009-06-03 16:30:00,4.51909,4.52236,4.51109,4.52091,30770000.0
2009-06-03 16:35:00,4.52035,4.52151,4.51071,4.51911,41670000.0
2009-06-03 16:40:00,4.5207,4.52185,4.51143,4.51315,32280000.0
2009-06-03 16:45:00,4.51701,4.51914,4.50397,4.51914,31150000.0
2009-06-03 16:50:00,4.51232,4.52027,4.50868,4.50917,33790000.0
2009-06-03 16:55:00,4.51736,4.52092,4.50703,4.51757,37910000.0
2009-06-03 17:00:00,4.51631,4.51949,4.50398,4.51181,32290000.0
2009-06-03 17:05:00,4.51179,4.51574,4.50322,4.50572,32270000.0
2009-06-03 17:10:00,4.51156,4.51562,4.50338,4.50652,36780000.0
2009-06-03 17:15:00,4.51477,4.51727,4.50534,4.50789,33420000.0
2009-06-03 17:20:00,4.51201,4.51201,4.49207,4.50459,37910000.0
2009-06-03 17:25:00,4.50392,4.50756,4.49163,4.50004,45410000.0
2009-06-03 17:30:00,4.50617,4.50694,4.49113,4.50027,35640000.0
2009-06-03 17:35:00,4.5025,4.50664,4.49342,4.50389,33410000.0
2009-06-03 17:40:00,4.50056,4.50776,4.49508,4.50026,37530000.0
2009-06-03 17:45:00,4.50279,4.50632,4.49448,4.50009,39420000.0
2009-06-03 17:50:00,4.50253,4.50477,4.49179,4.50426,36400000.0
2009-06-03 17:55:00,4.5028,4.51861,4.49638,4.51103,45790000.0
2009-06-03 18:00:00,4.50712,4.52047,4.50358,4.50812,32670000.0
2009-06-03 18:05:00,4.52008,4.52198,4.50918,4.51613,41290000.0
2009-06-03 18:10:00,4.51754,4.52251,4.50043,4.52184,30020000.0
2009-06-03 18:15:00,4.52259,4.5251,4.51169,4.51991,34190000.0
2009-06-03 18:20:00,4.52118,4.5225,4.50663,4.50966,33770000.0
2009-06-03 18:25:00,4.51547,4.52572,4.50608,4.52203,36410000.0
2009-06-03 18:30:00,4.52709,4.53229,4.51572,4.52095,43160000.0
2009-06-03 18:35:00,4.52603,4.52795,4.51471,4.52732,36030000.0
2009-06-03 18:40:00,4.52547,4.52819,4.51218,4.5236,53650000.0
2009-06-03 18:45:00,4.52963,4.53082,4.51504,4.5277,11630000.0
2009-06-03 18:50:00,4.52918,4.53262,4.51869,4.52799,40890000.0
2009-06-03 18:55:00,4.53008,4.53029,4.51849,4.52707,36760000.0
2009-06-03 19:00:00,4.53014,4.53633,4.51606,4.52979,29640000.0
2009-06-03 19:05:00,4.52905,4.52905,4.51374,4.51993,40520000.0
2009-06-03 19:10:00,4.52157,4.53146,4.51388,4.52764,36000000.0
2009-06-03 19:15:00,4.52746,4.53141,4.51745,4.52781,25900000.0
2009-06-03 19:20:00,4.52817,4.53072,4.52072,4.52834,21380000.0
2009-06-03 19:25:00,4.52445,4.5321,4.51732,4.52368,22910000.0
2009-06-03 19:30:00,4.52442,4.53186,4.51645,4.52712,45400000.0
2009-06-03 19:35:00,4.5297,4.5297,4.51596,4.52497,16520000.0
2009-06-03 19:40:00,4.52887,4.53045,4.52042,4.5296,18030000.0
2009-06-03 19:45:00,4.52635,4.53158,4.51268,4.51516,29670000.0
2009-06-03 19:50:00,4.52594,4.5327,4.52142,4.52807,19130000.0
2009-06-03 19:55:00,4.52663,4.53165,4.52143,4.52727,14630000.0
2009-06-03 20:00:00,4.52887,4.53097,4.52162,4.52959,16500000.0
2009-06-03 20:05:00,4.53116,4.53148,4.52666,4.52953,12000000.0
2009-06-03 20:10:00,4.52747,4.53106,4.52636,4.52867,12750000.0
2009-06-03 20:15:00,4.52172,4.53144,4.52172,4.52182,21020000.0
2009-06-03 20:20:00,4.53107,4.53121,4.52092,4.52555,24010000.0
2009-06-03 20:25:00,4.52927,4.53043,4.52047,4.52438,30400000.0
2009-06-03 20:30:00,4.53132,4.53132,4.52362,4.52787,14250000.0
2009-06-03 20:35:00,4.52962,4.53062,4.52508,4.52839,6750000.0
2009-06-03 20:40:00,4.53118,4.53351,4.51979,4.52686,40910000.0
2009-06-03 20:45:00,4.53001,4.53547,4.52233,4.53118,48070000.0
2009-06-03 20:50:00,4.53218,4.53633,4.52213,4.53203,43170000.0
2009-06-03 20:55:00,4.5288,4.53507,4.52416,4.5279,46580000.0
2009-06-03 21:00:00,4.53054,4.53719,4.52608,4.53549,27040000.0
2009-06-03 21:05:00,4.53654,4.53909,4.52629,4.53688,31550000.0
2009-06-03 21:10:00,4.53124,4.53988,4.526,4.53702,31140000.0
2009-06-03 21:15:00,4.53457,4.53926,4.53105,4.53749,27030000.0
2009-06-03 21:20:00,4.53656,4.53955,4.52717,4.53791,25140000.0
2009-06-03 21:25:00,4.53086,4.53957,4.53012,4.53226,34160000.0
2009-06-03 21:30:00,4.53285,4.53638,4.52163,4.53135,28900000.0
2009-06-03 21:35:00,4.53191,4.53633,4.52175,4.52989,22150000.0
2009-06-03 21:40:00,4.53118,4.53462,4.52101,4.52601,42410000.0
2009-06-03 21:45:00,4.53326,4.53326,4.50978,4.51882,27020000.0
2009-06-03 21:50:00,4.52022,4.52602,4.51112,4.52094,21390000.0
2009-06-03 21:55:00,4.51856,4.51856,4.51156,4.51387,12000000.0
2009-06-03 22:00:00,4.51837,4.52051,4.51325,4.52051,28510000.0
2009-06-03 22:05:00,4.51723,4.52417,4.51032,4.52112,29270000.0
2009-06-03 22:10:00,4.52162,4.52316,4.51272,4.52208,11260000.0
2009-06-03 22:15:00,4.52115,4.52573,4.50915,4.52573,22530000.0
2009-06-03 22:20:00,4.52132,4.52394,4.51374,4.51615,4130000.0
2009-06-03 22:25:00,4.51068,4.51518,4.51008,4.51518,9000000.0
2009-06-03 22:30:00,4.51675,4.51703,4.50658,4.51014,9750000.0
2009-06-03 22:35:00,4.52041,4.52155,4.51117,4.51831,24750000.0
2009-06-03 22:40:00,4.52028,4.52196,4.50664,4.52067,16140000.0
2009-06-03 22:45:00,4.52042,4.52297,4.511,4.51933,29630000.0
2009-06-03 22:50:00,4.51582,4.51856,4.50742,4.51534,8640000.0
2009-06-03 22:55:00,4.51212,4.5222,4.50009,4.5154,19150000.0
2009-06-03 23:00:00,4.51259,4.52516,4.51259,4.5227,14250000.0
2009-06-03 23:05:00,4.52437,4.5254,4.51472,4.5253,21010000.0
2009-06-03 23:10:00,4.52433,4.52478,4.51482,4.52478,12010000.0
2009-06-03 23:15:00,4.51856,4.53116,4.51552,4.52526,11630000.0
2009-06-03 23:20:00,4.52161,4.52673,4.51298,4.52624,13880000.0
2009-06-03 23:25:00,4.52502,4.52502,4.51552,4.51552,12770000.0
2009-06-03 23:30:00,4.52602,4.52602,4.52442,4.52442,1500000.0
2009-06-03 23:35:00,4.52751,4.52861,4.52282,4.52599,8650000.0
2009-06-03 23:45:00,4.52775,4.52946,4.52002,4.52946,7500000.0
2009-06-04 00:00:00,4.52952,4.52952,4.52418,4.52945,5250000.0
2009-06-04 00:05:00,4.52656,4.52656,4.52206,4.52437,6000000.0
2009-06-04 00:15:00,4.52476,4.52476,4.52026,4.52257,6000000.0
2009-06-04 00:20:00,4.52472,4.52472,4.51511,4.52136,8250000.0
2009-06-04 00:30:00,4.52376,4.52606,4.51926,4.52387,12000000.0
2009-06-04 00:35:00,4.52405,4.52569,4.51662,4.52018,6750000.0
2009-06-04 00:40:00,4.52423,4.5255,4.51418,4.52162,15380000.0
2009-06-04 00:45:00,4.52107,4.52631,4.51542,4.52106,16570000.0
2009-06-04 00:50:00,4.52605,4.52615,4.51572,4.5241,17250000.0
2009-06-04 00:55:00,4.52536,4.52601,4.51378,4.52462,6750000.0
2009-06-04 01:00:00,4.52691,4.52691,4.52188,4.52379,6000000.0
2009-06-04 01:15:00,4.52486,4.52486,4.52036,4.52267,6000000.0
2009-06-04 01:25:00,4.52606,4.52606,4.52156,4.52387,6000000.0
2009-06-04 01:30:00,4.52456,4.52456,4.52006,4.52237,6000000.0
2009-06-04 01:45:00,4.52486,4.52486,4.52036,4.52267,6000000.0
2009-06-04 02:15:00,4.52087,4.52858,4.51522,4.52271,24790000.0
2009-06-04 02:30:00,4.5316,4.53271,4.51792,4.52597,18000000.0
2009-06-04 02:35:00,4.52766,4.52766,4.52316,4.52527,7500000.0
2009-06-04 02:40:00,4.52776,4.52841,4.52213,4.52702,19500000.0
2009-06-04 02:45:00,4.52971,4.52971,4.52232,4.52464,13500000.0
2009-06-04 02:50:00,4.52812,4.53892,4.52362,4.53848,21010000.0
2009-06-04 02:55:00,4.53783,4.53783,4.51852,4.51852,15750000.0
2009-06-04 03:00:00,4.5285,4.5285,4.5165,4.52527,26660000.0
2009-06-04 03:05:00,4.52714,4.52821,4.51816,4.52617,7510000.0
2009-06-04 03:10:00,4.52746,4.52761,4.52288,4.52518,13500000.0
2009-06-04 03:15:00,4.52843,4.52843,4.52328,4.52782,7500000.0
2009-06-04 03:20:00,4.52776,4.52856,4.51832,4.52644,17250000.0
2009-06-04 03:25:00,4.52769,4.52851,4.52224,4.52737,14250000.0
2009-06-04 03:30:00,4.52897,4.52897,4.52296,4.52527,9000000.0
2009-06-04 03:35:00,4.52736,4.52946,4.51837,4.52727,13500000.0
2009-06-04 03:40:00,4.52881,4.53068,4.52019,4.52737,14250000.0
2009-06-04 03:45:00,4.52511,4.52946,4.52424,4.52687,13500000.0
2009-06-04 03:50:00,4.52874,4.52963,4.52476,4.52737,14250000.0
2009-06-04 03:55:00,4.52861,4.53076,4.51982,4.5289,14280000.0
2009-06-04 04:00:00,4.52816,4.53026,4.52002,4.5284,14250000.0
2009-06-04 04:05:00,4.52963,4.53011,4.52431,4.53001,15750000.0
2009-06-04 04:10:00,4.52891,4.53036,4.51802,4.5264,18760000.0
2009-06-04 04:15:00,4.52904,4.52904,4.51812,4.52481,15000000.0
2009-06-04 04:20:00,4.52691,4.52836,4.51792,4.51792,9010000.0
2009-06-04 04:25:00,4.52751,4.52896,4.51872,4.5271,8250000.0
2009-06-04 04:30:00,4.5273,4.52746,4.52296,4.52527,14250000.0
2009-06-04 04:35:00,4.52326,4.52776,4.52286,4.52517,7500000.0
2009-06-04 04:40:00,4.52776,4.52856,4.51832,4.5267,19880000.0
2009-06-04 04:45:00,4.52842,4.52842,4.52236,4.52557,14250000.0
2009-06-04 04:50:00,4.52731,4.52805,4.52245,4.5259,12000000.0
2009-06-04 04:55:00,4.52392,4.52832,4.51821,4.52679,15010000.0
2009-06-04 05:00:00,4.52676,4.52831,4.51802,4.52641,9750000.0
2009-06-04 05:05:00,4.52736,4.52746,4.52286,4.52527,12000000.0
2009-06-04 05:10:00,4.52696,4.52809,4.51762,4.52762,10140000.0
2009-06-04 05:15:00,4.52482,4.53051,4.51894,4.52537,23250000.0
2009-06-04 05:20:00,4.52672,4.52832,4.51777,4.5263,16500000.0
2009-06-04 05:25:00,4.52701,4.52846,4.51578,4.52758,11640000.0
2009-06-04 05:30:00,4.52821,4.52826,4.51802,4.5264,23280000.0
2009-06-04 05:35:00,4.52742,4.52846,4.51822,4.52224,16510000.0
2009-06-04 05:40:00,4.52703,4.53011,4.51832,4.52762,16890000.0
2009-06-04 05:45:00,4.52902,4.52902,4.51832,4.5224,15760000.0
2009-06-04 05:50:00,4.52557,4.53221,4.52232,4.52565,13500000.0
2009-06-04 05:55:00,4.52956,4.52956,4.52506,4.52737,6000000.0
2009-06-04 06:00:00,4.52964,4.53734,4.51943,4.52928,23640000.0
2009-06-04 06:05:00,4.52022,4.52985,4.52022,4.52452,6000000.0
2009-06-04 06:10:00,4.52474,4.53031,4.51952,4.52467,17630000.0
2009-06-04 06:15:00,4.52848,4.52948,4.51963,4.52922,16130000.0
2009-06-04 06:20:00,4.52861,4.53076,4.51982,4.52881,18000000.0
2009-06-04 06:30:00,4.52572,4.52936,4.51808,4.52424,9760000.0
2009-06-04 06:45:00,4.52436,4.52931,4.51975,4.52451,5640000.0
2009-06-04 06:50:00,4.52118,4.52796,4.52118,4.52796,6380000.0
2009-06-04 06:55:00,4.52529,4.52777,4.51832,4.51832,9380000.0
2009-06-04 07:00:00,4.52527,4.52961,4.51992,4.52777,24770000.0
2009-06-04 07:05:00,4.52397,4.52852,4.52313,4.52792,9040000.0
2009-06-04 07:10:00,4.52729,4.52927,4.52442,4.52797,6750000.0
2009-06-04 07:20:00,4.52976,4.52976,4.52526,4.52757,6000000.0
2009-06-04 07:30:00,4.53646,4.53646,4.53196,4.53427,6000000.0
2009-06-04 07:45:00,4.52125,4.53785,4.51842,4.52533,18780000.0
2009-06-04 07:50:00,4.52471,4.53501,4.51694,4.52462,30410000.0
2009-06-04 07:55:00,4.52775,4.53596,4.51837,4.52984,33770000.0
2009-06-04 08:00:00,4.53145,4.53145,4.51594,4.52697,42420000.0
2009-06-04 08:05:00,4.52366,4.5327,4.51433,4.52158,46150000.0
2009-06-04 08:10:00,4.52496,4.53027,4.51338,4.51534,47300000.0
2009-06-04 08:15:00,4.52195,4.52758,4.51296,4.52304,40920000.0
2009-06-04 08:20:00,4.5258,4.52677,4.51488,4.52527,23680000.0
2009-06-04 08:25:00,4.52455,4.53006,4.51879,4.52464,30780000.0
2009-06-04 08:30:00,4.52803,4.53504,4.52065,4.52931,32280000.0
2009-06-04 08:35:00,4.52936,4.5415,4.52764,4.52817,34900000.0
2009-06-04 08:40:00,4.53079,4.5378,4.52719,4.53681,32680000.0
2009-06-04 08:45:00,4.52481,4.53425,4.51946,4.52516,26300000.0
2009-06-04 08:50:00,4.52874,4.53155,4.51814,4.52133,33030000.0
2009-06-04 08:55:00,4.52097,4.52744,4.51679,4.52306,27410000.0
2009-06-04 09:00:00,4.52871,4.52871,4.51616,4.52103,33760000.0
2009-06-04 09:05:00,4.52153,4.53046,4.51494,4.52671,31520000.0
2009-06-04 09:10:00,4.5259,4.52779,4.51605,4.51721,28150000.0
2009-06-04 09:15:00,4.51628,4.52796,4.5158,4.52642,34150000.0
2009-06-04 09:20:00,4.52448,4.52789,4.51398,4.52182,37920000.0
2009-06-04 09:25:00,4.51992,4.52852,4.5141,4.52107,37140000.0
2009-06-04 09:30:00,4.52335,4.52866,4.50905,4.52026,28910000.0
2009-06-04 09:35:00,4.51798,4.52335,4.51102,4.5185,34890000.0
2009-06-04 09:40:00,4.52009,4.52385,4.51276,4.52237,33400000.0
2009-06-04 09:45:00,4.52078,4.52646,4.51136,4.51908,33010000.0
2009-06-04 09:50:00,4.52274,4.52308,4.51132,4.51816,29640000.0
2009-06-04 09:55:00,4.51389,4.51928,4.50283,4.50283,29270000.0
2009-06-04 10:00:00,4.51026,4.5146,4.49904,4.51014,38300000.0
2009-06-04 10:05:00,4.51296,4.51378,4.50224,4.51047,30040000.0
2009-06-04 10:10:00,4.51008,4.5115,4.49317,4.49438,35660000.0
2009-06-04 10:15:00,4.4986,4.50618,4.49137,4.50151,34900000.0
2009-06-04 10:20:00,4.49944,4.5075,4.49458,4.50425,36030000.0
2009-06-04 10:25:00,4.50013,4.50609,4.49611,4.49754,37170000.0
2009-06-04 10:30:00,4.50171,4.50368,4.48738,4.49504,36770000.0
2009-06-04 10:35:00,4.49395,4.49548,4.48397,4.49522,31900000.0
2009-06-04 10:40:00,4.48787,4.50183,4.48624,4.49404,39440000.0
2009-06-04 10:45:00,4.49561,4.5028,4.48638,4.49853,37920000.0
2009-06-04 10:50:00,4.49351,4.50153,4.48941,4.49873,40160000.0
2009-06-04 10:55:00,4.49422,4.50072,4.48894,4.49965,43900000.0
2009-06-04 11:00:00,4.49917,4.50494,4.49343,4.50173,37170000.0
2009-06-04 11:05:00,4.49926,4.50588,4.49321,4.49967,43910000.0
2009-06-04 11:10:00,4.50311,4.50906,4.49195,4.49454,42020000.0
2009-06-04 11:15:00,4.50468,4.50589,4.48742,4.50236,47680000.0
2009-06-04 11:20:00,4.49598,4.50798,4.49467,4.50429,39790000.0
2009-06-04 11:25:00,4.50553,4.50928,4.49662,4.50309,39780000.0
2009-06-04 11:30:00,4.50088,4.50935,4.49662,4.50167,35260000.0
2009-06-04 11:35:00,4.50372,4.5084,4.49334,4.50456,28910000.0
2009-06-04 11:40:00,4.50575,4.50585,4.49504,4.50355,36780000.0
2009-06-04 11:45:00,4.50294,4.50546,4.49499,4.50387,32660000.0
2009-06-04 11:50:00,4.49924,4.50685,4.49524,4.50115,34160000.0
2009-06-04 11:55:00,4.50451,4.51095,4.49938,4.5047,31540000.0
2009-06-04 12:00:00,4.50883,4.511,4.4978,4.50948,39010000.0
2009-06-04 12:05:00,4.50886,4.51369,4.50292,4.51167,31920000.0
2009-06-04 12:10:00,4.51586,4.51965,4.50837,4.51822,35640000.0
2009-06-04 12:15:00,4.51989,4.52153,4.50879,4.51738,37150000.0
2009-06-04 12:20:00,4.51828,4.52165,4.51097,4.51698,39010000.0
2009-06-04 12:25:00,4.51411,4.52364,4.51265,4.52364,33410000.0
2009-06-04 12:30:00,4.52328,4.52546,4.51513,4.51964,34150000.0
2009-06-04 12:35:00,4.52267,4.52388,4.50992,4.51738,34900000.0
2009-06-04 12:40:00,4.51891,4.52327,4.51154,4.52088,35650000.0
2009-06-04 12:45:00,4.51988,4.52607,4.51163,4.51692,34160000.0
2009-06-04 12:50:00,4.5215,4.52511,4.51239,4.51778,33020000.0
2009-06-04 12:55:00,4.51625,4.52476,4.50929,4.5215,34540000.0
2009-06-04 13:00:00,4.51806,4.52091,4.50962,4.51812,44280000.0
2009-06-04 13:05:00,4.51579,4.51885,4.5059,4.50991,35670000.0
2009-06-04 13:10:00,4.51618,4.52117,4.50732,4.5183,32660000.0
2009-06-04 13:15:00,4.52006,4.52112,4.50883,4.51179,29280000.0
2009-06-04 13:20:00,4.51077,4.51796,4.50434,4.51128,34520000.0
2009-06-04 13:25:00,4.51468,4.51705,4.50367,4.5128,41280000.0
2009-06-04 13:30:00,4.51218,4.51725,4.49873,4.50722,40520000.0
2009-06-04 13:35:00,4.51056,4.51401,4.50087,4.51098,34920000.0
2009-06-04 13:40:00,4.50798,4.51005,4.4964,4.50036,30040000.0
2009-06-04 13:45:00,4.50267,4.51119,4.49644,4.50352,35270000.0
2009-06-04 13:50:00,4.50248,4.51274,4.49778,4.50792,36030000.0
2009-06-04 13:55:00,4.50234,4.51633,4.4974,4.51441,31140000.0
2009-06-04 14:00:00,4.51482,4.52225,4.50533,4.51191,44670000.0
2009-06-04 14:05:00,4.51584,4.51901,4.50525,4.5095,36040000.0
2009-06-04 14:10:00,4.51021,4.51611,4.50014,4.51008,37550000.0
2009-06-04 14:15:00,4.5113,4.51635,4.50591,4.51085,33770000.0
2009-06-04 14:20:00,4.51423,4.51889,4.5028,4.51111,42800000.0
2009-06-04 14:25:00,4.51041,4.51727,4.50326,4.5136,44660000.0
2009-06-04 14:30:00,4.51735,4.51926,4.50658,4.51213,32640000.0
2009-06-04 14:35:00,4.51049,4.51537,4.49962,4.51142,30410000.0
2009-06-04 14:40:00,4.50583,4.51661,4.50052,4.51443,31510000.0
2009-06-04 14:45:00,4.51116,4.52176,4.50574,4.51605,39030000.0
2009-06-04 14:50:00,4.51983,4.52123,4.50712,4.51837,39420000.0
2009-06-04 14:55:00,4.51382,4.51923,4.50218,4.51136,39030000.0
2009-06-04 15:00:00,4.51794,4.51794,4.50432,4.50976,40150000.0
2009-06-04 15:05:00,4.51238,4.51555,4.50186,4.50671,35280000.0
2009-06-04 15:10:00,4.50824,4.51216,4.49567,4.50176,36410000.0
2009-06-04 15:15:00,4.50947,4.51216,4.50055,4.51003,36410000.0
2009-06-04 15:20:00,4.50904,4.51992,4.50429,4.51668,32300000.0
2009-06-04 15:25:00,4.50815,4.52432,4.50815,4.5165,44310000.0
2009-06-04 15:30:00,4.51604,4.52336,4.50724,4.5212,41260000.0
2009-06-04 15:35:00,4.52155,4.52684,4.50607,4.512,34150000.0
2009-06-04 15:40:00,4.50806,4.51788,4.50564,4.51144,32290000.0
2009-06-04 15:45:00,4.51018,4.51826,4.50469,4.50469,40880000.0
2009-06-04 15:50:00,4.51655,4.52148,4.5087,4.52133,31910000.0
2009-06-04 15:55:00,4.52038,4.526,4.51657,4.52556,30020000.0
2009-06-04 16:00:00,4.52761,4.52761,4.51631,4.5259,39390000.0
2009-06-04 16:05:00,4.51531,4.52891,4.51525,4.51931,36770000.0
2009-06-04 16:10:00,4.52128,4.52519,4.51176,4.51945,41270000.0
2009-06-04 16:15:00,4.52342,4.52481,4.51014,4.51982,33030000.0
2009-06-04 16:20:00,4.5162,4.5258,4.51271,4.51973,45040000.0
2009-06-04 16:25:00,4.51684,4.52162,4.50709,4.51489,35290000.0
2009-06-04 16:30:00,4.51306,4.52221,4.51182,4.52083,30770000.0
2009-06-04 16:35:00,4.5189,4.52497,4.50938,4.52269,43520000.0
2009-06-04 16:40:00,4.52017,4.52188,4.51206,4.51707,32280000.0
2009-06-04 16:45:00,4.52103,4.52103,4.50406,4.51119,31520000.0
2009-06-04 16:50:00,4.50613,4.51595,4.50103,4.50182,36010000.0
2009-06-04 16:55:00,4.51079,4.51379,4.49964,4.50901,39020000.0
2009-06-04 17:00:00,4.50779,4.51244,4.498,4.50689,33390000.0
2009-06-04 17:05:00,4.50775,4.51123,4.50068,4.50202,30420000.0
2009-06-04 17:10:00,4.50713,4.50938,4.49562,4.49873,35290000.0
2009-06-04 17:15:00,4.50484,4.50602,4.49277,4.4994,34900000.0
2009-06-04 17:20:00,4.50418,4.50755,4.49756,4.50334,37910000.0
2009-06-04 17:25:00,4.50173,4.50594,4.49252,4.49479,44660000.0
2009-06-04 17:30:00,4.50351,4.50729,4.49116,4.50363,34530000.0
2009-06-04 17:35:00,4.50545,4.50682,4.49233,4.50595,33780000.0
2009-06-04 17:40:00,4.4985,4.51212,4.49587,4.50335,36410000.0
2009-06-04 17:45:00,4.50456,4.51054,4.49564,4.50344,38680000.0
2009-06-04 17:50:00,4.50698,4.51137,4.49952,4.50969,35650000.0
2009-06-04 17:55:00,4.50736,4.51583,4.49822,4.50623,43200000.0
2009-06-04 18:00:00,4.51025,4.51686,4.5025,4.5026,34150000.0
2009-06-04 18:05:00,4.51247,4.51433,4.49823,4.50187,41670000.0
2009-06-04 18:10:00,4.50976,4.51234,4.49944,4.51139,30400000.0
2009-06-04 18:15:00,4.5098,4.51117,4.4992,4.51117,36040000.0
2009-06-04 18:20:00,4.50894,4.51039,4.49475,4.49838,34510000.0
2009-06-04 18:25:00,4.50305,4.51239,4.49521,4.50354,36410000.0
2009-06-04 18:30:00,4.51048,4.51048,4.49557,4.5037,41300000.0
2009-06-04 18:35:00,4.51129,4.51129,4.49713,4.50828,35300000.0
2009-06-04 18:40:00,4.50861,4.51069,4.4961,4.50605,52170000.0
2009-06-04 18:45:00,4.51013,4.51013,4.49811,4.50533,30780000.0
2009-06-04 18:50:00,4.50633,4.509,4.49579,4.5058,39780000.0
2009-06-04 18:55:00,4.50628,4.50884,4.49423,4.50659,34550000.0
2009-06-04 19:00:00,4.5107,4.51211,4.49813,4.5073,28160000.0
2009-06-04 19:05:00,4.5078,4.50935,4.49532,4.50094,39800000.0
2009-06-04 19:10:00,4.50628,4.50864,4.49186,4.50353,34530000.0
2009-06-04 19:15:00,4.50549,4.50549,4.48911,4.49756,32660000.0
2009-06-04 19:20:00,4.50096,4.50206,4.49186,4.49801,36020000.0
2009-06-04 19:25:00,4.49189,4.50176,4.48894,4.49657,39810000.0
2009-06-04 19:30:00,4.49847,4.50138,4.48663,4.4941,44660000.0
2009-06-04 19:35:00,4.49607,4.49749,4.48354,4.48354,29660000.0
2009-06-04 19:40:00,4.48933,4.49327,4.48185,4.49146,32670000.0
2009-06-04 19:45:00,4.48703,4.49218,4.478,4.48065,35290000.0
2009-06-04 19:50:00,4.48929,4.49345,4.48086,4.48601,33390000.0
2009-06-04 19:55:00,4.48889,4.49961,4.48654,4.49289,34900000.0
2009-06-04 20:00:00,4.49632,4.49632,4.48584,4.49592,18400000.0
2009-06-04 20:05:00,4.49041,4.49868,4.48398,4.48998,24410000.0
2009-06-04 20:10:00,4.49364,4.49771,4.48351,4.49556,30400000.0
2009-06-04 20:15:00,4.49054,4.50264,4.48315,4.49329,35650000.0
2009-06-04 20:20:00,4.49317,4.49867,4.4853,4.49812,40510000.0
2009-06-04 20:25:00,4.49379,4.49649,4.48521,4.48924,44290000.0
2009-06-04 20:30:00,4.49623,4.50289,4.48309,4.49404,30420000.0
2009-06-04 20:35:00,4.49807,4.50433,4.49491,4.50303,12770000.0
2009-06-04 20:40:00,4.49892,4.50376,4.48838,4.50314,35260000.0
2009-06-04 20:45:00,4.49633,4.50434,4.49303,4.50157,25140000.0
2009-06-04 20:50:00,4.50272,4.50272,4.49265,4.49996,16890000.0
2009-06-04 20:55:00,4.49545,4.50209,4.49272,4.49272,12000000.0
2009-06-04 21:00:00,4.50197,4.50396,4.49302,4.5009,18000000.0
2009-06-04 21:05:00,4.49743,4.50496,4.49743,4.50277,9750000.0
2009-06-04 21:10:00,4.50349,4.50472,4.49308,4.50072,17250000.0
2009-06-04 21:15:00,4.50408,4.50468,4.48958,4.49795,32260000.0
2009-06-04 21:20:00,4.49697,4.49988,4.48751,4.49971,22880000.0
2009-06-04 21:25:00,4.50216,4.50216,4.49283,4.49607,12000000.0
2009-06-04 21:30:00,4.49936,4.49936,4.49181,4.49356,12000000.0
2009-06-04 21:45:00,4.49936,4.49936,4.49486,4.49717,6000000.0
2009-06-04 21:50:00,4.4985,4.49906,4.49443,4.49721,6000000.0
2009-06-04 21:55:00,4.49643,4.49643,4.49003,4.4926,7500000.0
2009-06-04 22:00:00,4.49896,4.49904,4.49192,4.49705,25140000.0
2009-06-04 22:05:00,4.49367,4.50094,4.48769,4.49767,27410000.0
2009-06-04 22:10:00,4.49332,4.49844,4.48882,4.49817,5260000.0
2009-06-04 22:15:00,4.49573,4.50181,4.48792,4.49541,26680000.0
2009-06-04 22:20:00,4.49806,4.49942,4.48678,4.49739,27390000.0
2009-06-04 22:25:00,4.49005,4.50128,4.49005,4.49774,27760000.0
2009-06-04 22:30:00,4.49802,4.49937,4.48951,4.49749,16880000.0
2009-06-04 22:35:00,4.49636,4.49686,4.48651,4.49467,12750000.0
2009-06-04 22:40:00,4.49699,4.49801,4.49163,4.49448,15760000.0
2009-06-04 22:45:00,4.49853,4.49853,4.4922,4.49686,11250000.0
2009-06-04 22:50:00,4.49716,4.49716,4.49266,4.49497,6000000.0
2009-06-04 22:55:00,4.48802,4.50086,4.48802,4.493,21410000.0
2009-06-04 23:00:00,4.49002,4.50246,4.48758,4.48808,23650000.0
2009-06-04 23:05:00,4.49813,4.50501,4.49019,4.50181,30780000.0
2009-06-04 23:10:00,4.50202,4.50435,4.49146,4.49847,26670000.0
2009-06-04 23:15:00,4.49199,4.50437,4.49136,4.50155,21770000.0
2009-06-04 23:20:00,4.48992,4.50368,4.48992,4.50228,18030000.0
2009-06-04 23:25:00,4.50155,4.50636,4.49231,4.49402,24400000.0
2009-06-04 23:30:00,4.49898,4.50724,4.49025,4.50188,34560000.0
2009-06-04 23:35:00,4.50004,4.50258,4.49002,4.49741,31530000.0
2009-06-04 23:40:00,4.49971,4.5016,4.49112,4.50052,27760000.0
2009-06-04 23:45:00,4.50057,4.5026,4.49298,4.50131,16880000.0
2009-06-04 23:50:00,4.49242,4.49718,4.49242,4.49545,3000000.0
2009-06-04 23:55:00,4.50102,4.50102,4.49162,4.50055,4510000.0
2009-06-05 00:00:00,4.50132,4.50132,4.49598,4.50125,5250000.0
2009-06-05 00:05:00,4.50001,4.50001,4.48654,4.49558,10140000.0
2009-06-05 00:15:00,4.50226,4.50226,4.49426,4.49657,11260000.0
2009-06-05 00:30:00,4.49836,4.50246,4.49736,4.50027,14250000.0
2009-06-05 00:35:00,4.50167,4.50199,4.49292,4.50045,8250000.0
2009-06-05 00:40:00,4.50093,4.50147,4.49088,4.49867,11630000.0
2009-06-05 00:45:00,4.49889,4.50386,4.49332,4.49806,18780000.0
2009-06-05 00:50:00,4.50271,4.50286,4.49262,4.501,16880000.0
2009-06-05 00:55:00,4.50099,4.50099,4.50099,4.50099,750000.0
2009-06-05 01:00:00,4.50226,4.50226,4.49776,4.50007,6000000.0
2009-06-05 01:10:00,4.49976,4.49976,4.49445,4.49618,6000000.0
2009-06-05 01:15:00,4.50216,4.50216,4.49766,4.49997,6000000.0
2009-06-05 01:25:00,4.49972,4.50044,4.49092,4.49872,13500000.0
2009-06-05 01:30:00,4.49179,4.50089,4.49179,4.49934,9000000.0
2009-06-05 01:35:00,4.49983,4.50026,4.495,4.49937,13500000.0
2009-06-05 01:40:00,4.49996,4.50046,4.49062,4.50006,19500000.0
2009-06-05 01:45:00,4.50215,4.50215,4.49053,4.49807,11250000.0
2009-06-05 01:50:00,4.50006,4.50016,4.49556,4.49797,14250000.0
2009-06-05 01:55:00,4.50048,4.50048,4.49639,4.49846,6000000.0
2009-06-05 02:00:00,4.49996,4.50071,4.49546,4.49871,12000000.0
2009-06-05 02:05:00,4.49961,4.50106,4.49082,4.50006,8630000.0
2009-06-05 02:10:00,4.50031,4.50031,4.49052,4.49889,14250000.0
2009-06-05 02:15:00,4.49731,4.50148,4.48957,4.49006,32650000.0
2009-06-05 02:20:00,4.49097,4.50226,4.49097,4.49585,42020000.0
2009-06-05 02:25:00,4.4971,4.50389,4.49192,4.49606,43900000.0
2009-06-05 02:30:00,4.50142,4.50299,4.49345,4.50212,18390000.0
2009-06-05 02:35:00,4.50146,4.50423,4.49312,4.49342,19140000.0
2009-06-05 02:40:00,4.50208,4.50293,4.49167,4.50132,26260000.0
2009-06-05 02:45:00,4.49986,4.50359,4.49444,4.49725,18390000.0
2009-06-05 02:50:00,4.4997,4.5022,4.48909,4.49806,29260000.0
2009-06-05 02:55:00,4.50109,4.50222,4.48923,4.4972,21020000.0
2009-06-05 03:00:00,4.50114,4.5023,4.48847,4.5023,44650000.0
2009-06-05 03:05:00,4.50103,4.50475,4.49234,4.50161,30020000.0
2009-06-05 03:10:00,4.5036,4.50448,4.494,4.50221,22520000.0
2009-06-05 03:15:00,4.50194,4.50516,4.49082,4.50092,20270000.0
2009-06-05 03:20:00,4.50328,4.50477,4.48906,4.50378,21410000.0
2009-06-05 03:25:00,4.50316,4.50379,4.49579,4.50277,18400000.0
2009-06-05 03:30:00,4.49697,4.50299,4.49099,4.49331,23640000.0
2009-06-05 03:35:00,4.49103,4.50378,4.49103,4.49734,25880000.0
2009-06-05 03:40:00,4.50239,4.50298,4.4924,4.50169,21030000.0
2009-06-05 03:45:00,4.49785,4.50209,4.49152,4.5008,14260000.0
2009-06-05 03:50:00,4.50226,4.50304,4.4921,4.50212,19890000.0
2009-06-05 03:55:00,4.50126,4.50441,4.49232,4.50182,29630000.0
2009-06-05 04:00:00,4.50381,4.50684,4.49323,4.50177,28900000.0
2009-06-05 04:05:00,4.50281,4.50531,4.49717,4.50225,25890000.0
2009-06-05 04:10:00,4.50305,4.50351,4.49296,4.50081,21390000.0
2009-06-05 04:15:00,4.50218,4.50459,4.49281,4.50196,33000000.0
2009-06-05 04:20:00,4.50203,4.50566,4.49267,4.50412,32630000.0
2009-06-05 04:25:00,4.50231,4.50375,4.49291,4.5014,29630000.0
2009-06-05 04:30:00,4.5011,4.50358,4.49312,4.50077,8250000.0
2009-06-05 04:35:00,4.50231,4.50371,4.49334,4.50314,18760000.0
2009-06-05 04:40:00,4.50253,4.50464,4.49293,4.50149,33380000.0
2009-06-05 04:45:00,4.49794,4.50765,4.49345,4.50369,19510000.0
2009-06-05 04:50:00,4.50046,4.50372,4.49215,4.50257,29630000.0
2009-06-05 04:55:00,4.50268,4.50605,4.49355,4.50225,21390000.0
2009-06-05 05:00:00,4.49643,4.50599,4.48911,4.49966,29270000.0
2009-06-05 05:05:00,4.4996,4.50585,4.49396,4.50293,27380000.0
2009-06-05 05:10:00,4.50281,4.50455,4.49392,4.50067,24000000.0
2009-06-05 05:15:00,4.49813,4.50369,4.49212,4.5,45390000.0
2009-06-05 05:20:00,4.50193,4.50659,4.49015,4.50081,42400000.0
2009-06-05 05:25:00,4.50199,4.50378,4.49297,4.50218,23270000.0
2009-06-05 05:30:00,4.5017,4.50446,4.49437,4.5025,18820000.0
2009-06-05 05:35:00,4.50136,4.50494,4.4938,4.49713,23280000.0
2009-06-05 05:40:00,4.50271,4.50344,4.4927,4.50302,23270000.0
2009-06-05 05:45:00,4.50194,4.50425,4.49488,4.49969,25900000.0
2009-06-05 05:50:00,4.50328,4.50596,4.49558,4.49846,22150000.0
2009-06-05 05:55:00,4.49828,4.50328,4.49356,4.50228,19900000.0
2009-06-05 06:00:00,4.50169,4.50786,4.49269,4.49269,35280000.0
2009-06-05 06:05:00,4.49258,4.50393,4.49223,4.49872,28880000.0
2009-06-05 06:10:00,4.49876,4.5047,4.49249,4.49715,23670000.0
2009-06-05 06:15:00,4.50244,4.50399,4.49313,4.50165,31900000.0
2009-06-05 06:20:00,4.50188,4.50344,4.49292,4.50084,31890000.0
2009-06-05 06:25:00,4.50191,4.5034,4.49149,4.50142,26270000.0
2009-06-05 06:30:00,4.49822,4.50362,4.49011,4.49673,29260000.0
2009-06-05 06:35:00,4.50344,4.50347,4.49153,4.49624,25900000.0
2009-06-05 06:40:00,4.49611,4.50524,4.49159,4.49812,28160000.0
2009-06-05 06:45:00,4.49735,4.50404,4.49359,4.49848,29660000.0
2009-06-05 06:50:00,4.49582,4.50499,4.49398,4.49398,22520000.0
2009-06-05 06:55:00,4.49978,4.50337,4.48769,4.49249,30030000.0
2009-06-05 07:00:00,4.49758,4.50471,4.49163,4.50146,29660000.0
2009-06-05 07:05:00,4.49166,4.50355,4.49148,4.49696,28900000.0
2009-06-05 07:10:00,4.50117,4.50495,4.49216,4.5018,25880000.0
2009-06-05 07:15:00,4.49984,4.50264,4.48987,4.49953,31890000.0
2009-06-05 07:20:00,4.49837,4.50284,4.49043,4.4987,30390000.0
2009-06-05 07:25:00,4.50134,4.50746,4.4916,4.4916,30780000.0
2009-06-05 07:30:00,4.49897,4.50131,4.48908,4.50059,22520000.0
2009-06-05 07:35:00,4.49065,4.50096,4.4889,4.50008,32270000.0
2009-06-05 07:40:00,4.50089,4.50307,4.48997,4.50101,30780000.0
2009-06-05 07:45:00,4.49188,4.50376,4.48927,4.49447,31140000.0
2009-06-05 07:50:00,4.49328,4.5112,4.49328,4.50534,31900000.0
2009-06-05 07:55:00,4.50527,4.50949,4.49642,4.50656,34160000.0
2009-06-05 08:00:00,4.50981,4.51,4.49707,4.50757,40900000.0
2009-06-05 08:05:00,4.50675,4.51146,4.49872,4.50672,48400000.0
2009-06-05 08:10:00,4.50643,4.51909,4.49678,4.49896,49160000.0
2009-06-05 08:15:00,4.50912,4.51049,4.49931,4.50735,39790000.0
2009-06-05 08:20:00,4.50796,4.50955,4.4933,4.49955,23640000.0
2009-06-05 08:25:00,4.50283,4.50497,4.49698,4.50178,31140000.0
2009-06-05 08:30:00,4.50153,4.5064,4.48599,4.48599,33780000.0
2009-06-05 08:35:00,4.49217,4.49365,4.48031,4.48374,36390000.0
2009-06-05 08:40:00,4.48659,4.49359,4.48263,4.49359,35280000.0
2009-06-05 08:45:00,4.48498,4.50116,4.4829,4.48742,27780000.0
2009-06-05 08:50:00,4.495,4.50012,4.48591,4.4898,33770000.0
2009-06-05 08:55:00,4.49331,4.50034,4.49243,4.49715,27410000.0
2009-06-05 09:00:00,4.50326,4.50326,4.48685,4.49491,32650000.0
2009-06-05 09:05:00,4.49355,4.50083,4.48785,4.49454,32260000.0
2009-06-05 09:10:00,4.49853,4.50507,4.49012,4.49403,27780000.0
2009-06-05 09:15:00,4.49716,4.50974,4.49374,4.50487,32670000.0
2009-06-05 09:20:00,4.50361,4.51214,4.4935,4.50642,38290000.0
2009-06-05 09:25:00,4.5078,4.52733,4.50242,4.52235,37140000.0
2009-06-05 09:30:00,4.52145,4.52691,4.51373,4.5245,29270000.0
2009-06-05 09:35:00,4.52608,4.53474,4.5195,4.52859,35270000.0
2009-06-05 09:40:00,4.53202,4.53259,4.51864,4.53116,31550000.0
2009-06-05 09:45:00,4.52791,4.53231,4.51837,4.52887,30420000.0
2009-06-05 09:50:00,4.52851,4.52978,4.51856,4.52462,28530000.0
2009-06-05 09:55:00,4.51818,4.52635,4.51387,4.51704,27790000.0
2009-06-05 10:00:00,4.52107,4.52569,4.51302,4.52086,38640000.0
2009-06-05 10:05:00,4.5246,4.52657,4.51288,4.52379,30040000.0
2009-06-05 10:10:00,4.52355,4.5266,4.51377,4.52023,35290000.0
2009-06-05 10:15:00,4.52591,4.5269,4.5157,4.52025,33400000.0
2009-06-05 10:20:00,4.52176,4.52895,4.51506,4.52684,35290000.0
2009-06-05 10:25:00,4.52012,4.52699,4.51682,4.52133,38280000.0
2009-06-05 10:30:00,4.52629,4.52793,4.51367,4.52566,36770000.0
2009-06-05 10:35:00,4.52587,4.52731,4.51692,4.52464,31530000.0
2009-06-05 10:40:00,4.51597,4.52734,4.51197,4.51993,43150000.0
2009-06-05 10:45:00,4.52209,4.53068,4.51279,4.52808,37550000.0
2009-06-05 10:50:00,4.52555,4.5329,4.51897,4.53127,40890000.0
2009-06-05 10:55:00,4.52311,4.53614,4.51894,4.53614,44640000.0
2009-06-05 11:00:00,4.53419,4.53861,4.52263,4.53487,36790000.0
2009-06-05 11:05:00,4.53208,4.53966,4.52779,4.52894,44650000.0
2009-06-05 11:10:00,4.53277,4.53655,4.52309,4.52509,42020000.0
2009-06-05 11:15:00,4.53441,4.53685,4.51838,4.53088,47670000.0
2009-06-05 11:20:00,4.52472,4.53549,4.52246,4.53435,40160000.0
2009-06-05 11:25:00,4.53362,4.53663,4.52336,4.52758,39420000.0
2009-06-05 11:30:00,4.52902,4.53366,4.52145,4.52577,33780000.0
2009-06-05 11:35:00,4.52932,4.53403,4.51963,4.52881,29280000.0
2009-06-05 11:40:00,4.52879,4.53582,4.52244,4.53248,37890000.0
2009-06-05 11:45:00,4.53381,4.53604,4.52415,4.53051,34140000.0
2009-06-05 11:50:00,4.52704,4.53506,4.52069,4.52612,34900000.0
2009-06-05 11:55:00,4.53,4.53402,4.51922,4.52416,31530000.0
2009-06-05 12:00:00,4.53143,4.54059,4.51816,4.53943,37900000.0
2009-06-05 12:05:00,4.53878,4.55183,4.5358,4.54511,33780000.0
2009-06-05 12:10:00,4.54892,4.55244,4.54062,4.55244,34900000.0
2009-06-05 12:15:00,4.55143,4.55735,4.54172,4.55735,37900000.0
2009-06-05 12:20:00,4.55947,4.55947,4.544,4.54939,37900000.0
2009-06-05 12:25:00,4.54957,4.55768,4.54952,4.55721,34890000.0
2009-06-05 12:30:00,4.55968,4.56107,4.5506,4.55556,33040000.0
2009-06-05 12:35:00,4.55639,4.55843,4.54395,4.55421,33050000.0
2009-06-05 12:40:00,4.55404,4.5582,4.54457,4.55383,35280000.0
2009-06-05 12:45:00,4.55153,4.55228,4.53976,4.54149,34150000.0
2009-06-05 12:50:00,4.54555,4.55096,4.53881,4.5473,29320000.0
2009-06-05 12:55:00,4.54412,4.55405,4.53894,4.55065,35650000.0
2009-06-05 13:00:00,4.54948,4.552,4.53919,4.54939,43910000.0
2009-06-05 13:05:00,4.54536,4.55075,4.53642,4.53857,34920000.0
2009-06-05 13:10:00,4.54663,4.54968,4.53641,4.54424,31910000.0
2009-06-05 13:15:00,4.54608,4.54795,4.5381,4.54232,28910000.0
2009-06-05 13:20:00,4.54213,4.55126,4.53579,4.54607,35280000.0
2009-06-05 13:25:00,4.55087,4.55232,4.5384,4.54671,42020000.0
2009-06-05 13:30:00,4.54752,4.54752,4.5281,4.53754,39040000.0
2009-06-05 13:35:00,4.54302,4.54361,4.5295,4.54037,36400000.0
2009-06-05 13:40:00,4.53739,4.54012,4.52763,4.53331,31890000.0
2009-06-05 13:45:00,4.53649,4.5436,4.52838,4.53508,33040000.0
2009-06-05 13:50:00,4.53822,4.54343,4.53008,4.53856,35290000.0
2009-06-05 13:55:00,4.53466,4.54641,4.53032,4.54554,31140000.0
2009-06-05 14:00:00,4.54828,4.54852,4.53558,4.54318,44670000.0
2009-06-05 14:05:00,4.54455,4.54455,4.53305,4.53848,36410000.0
2009-06-05 14:10:00,4.53506,4.54182,4.52724,4.53894,38650000.0
2009-06-05 14:15:00,4.52797,4.53894,4.52788,4.53582,33030000.0
2009-06-05 14:20:00,4.53796,4.53805,4.52372,4.53457,42050000.0
2009-06-05 14:25:00,4.53287,4.53743,4.52402,4.53481,43180000.0
2009-06-05 14:30:00,4.53857,4.53857,4.50507,4.51415,31900000.0
2009-06-05 14:35:00,4.51206,4.52029,4.50365,4.51145,32640000.0
2009-06-05 14:40:00,4.50407,4.51822,4.49907,4.51153,30040000.0
2009-06-05 14:45:00,4.506,4.52348,4.506,4.51922,37910000.0
2009-06-05 14:50:00,4.52196,4.53307,4.51429,4.53055,41270000.0
2009-06-05 14:55:00,4.5275,4.53431,4.51574,4.52577,40140000.0
2009-06-05 15:00:00,4.52816,4.52984,4.51648,4.52598,40170000.0
2009-06-05 15:05:00,4.52329,4.53167,4.51398,4.52846,34910000.0
2009-06-05 15:10:00,4.52897,4.53415,4.52043,4.52491,36770000.0
2009-06-05 15:15:00,4.53287,4.53989,4.52073,4.53548,35670000.0
2009-06-05 15:20:00,4.53292,4.53985,4.51691,4.5386,34150000.0
2009-06-05 15:25:00,4.5281,4.53786,4.52304,4.52873,46530000.0
2009-06-05 15:30:00,4.523,4.533,4.51874,4.52459,39780000.0
2009-06-05 15:35:00,4.52815,4.53771,4.52081,4.53518,33030000.0
2009-06-05 15:40:00,4.53389,4.5446,4.52921,4.5362,32290000.0
2009-06-05 15:45:00,4.53381,4.54417,4.53011,4.53221,39030000.0
2009-06-05 15:50:00,4.54394,4.55701,4.53337,4.54973,31540000.0
2009-06-05 15:55:00,4.5475,4.55888,4.53912,4.55768,30020000.0
2009-06-05 16:00:00,4.56023,4.57424,4.55002,4.57132,35320000.0
2009-06-05 16:05:00,4.56338,4.57214,4.55558,4.55753,34180000.0
2009-06-05 16:10:00,4.56508,4.56508,4.55073,4.55868,40170000.0
2009-06-05 16:15:00,4.55932,4.56118,4.54286,4.54795,33770000.0
2009-06-05 16:20:00,4.54243,4.54951,4.53543,4.5407,43560000.0
2009-06-05 16:25:00,4.54306,4.54975,4.53425,4.53974,34910000.0
2009-06-05 16:30:00,4.53901,4.54773,4.53519,4.5443,30770000.0
2009-06-05 16:35:00,4.54382,4.54487,4.53209,4.53911,43520000.0
2009-06-05 16:40:00,4.54038,4.54413,4.52813,4.52888,32280000.0
2009-06-05 16:45:00,4.53499,4.53763,4.52518,4.53657,30040000.0
2009-06-05 16:50:00,4.53163,4.53652,4.52227,4.5253,34160000.0
2009-06-05 16:55:00,4.53587,4.54096,4.52704,4.54028,40140000.0
2009-06-05 17:00:00,4.53811,4.54328,4.52875,4.53642,32280000.0
2009-06-05 17:05:00,4.53736,4.53736,4.5223,4.52832,30790000.0
2009-06-05 17:10:00,4.53357,4.53601,4.52281,4.5283,37140000.0
2009-06-05 17:15:00,4.53353,4.53861,4.52696,4.53266,34160000.0
2009-06-05 17:20:00,4.54027,4.54257,4.53057,4.53893,39030000.0
2009-06-05 17:25:00,4.53571,4.5418,4.52934,4.53397,43180000.0
2009-06-05 17:30:00,4.53903,4.53997,4.52572,4.53441,33060000.0
2009-06-05 17:35:00,4.53242,4.53712,4.52446,4.53499,32670000.0
2009-06-05 17:40:00,4.52825,4.53724,4.52557,4.5293,37900000.0
2009-06-05 17:45:00,4.53014,4.53673,4.5229,4.5281,40170000.0
2009-06-05 17:50:00,4.53495,4.53495,4.52469,4.5336,33800000.0
2009-06-05 17:55:00,4.53078,4.53249,4.51955,4.52573,44300000.0
2009-06-05 18:00:00,4.52744,4.53425,4.51853,4.52146,33040000.0
2009-06-05 18:05:00,4.53084,4.53272,4.52044,4.52576,42050000.0
2009-06-05 18:10:00,4.53065,4.53238,4.51757,4.52992,30030000.0
2009-06-05 18:15:00,4.53114,4.53419,4.52025,4.5303,36400000.0
2009-06-05 18:20:00,4.53108,4.53298,4.52002,4.52405,34520000.0
2009-06-05 18:25:00,4.5313,4.53756,4.5236,4.5288,36410000.0
2009-06-05 18:30:00,4.53434,4.53489,4.52292,4.52712,42420000.0
2009-06-05 18:35:00,4.53248,4.53694,4.52155,4.53254,35660000.0
2009-06-05 18:40:00,4.53456,4.53776,4.5215,4.53151,54400000.0
2009-06-05 18:45:00,4.53482,4.53641,4.52297,4.53378,31150000.0
2009-06-05 18:50:00,4.53636,4.53825,4.5262,4.5354,39420000.0
2009-06-05 18:55:00,4.53616,4.53807,4.52404,4.53093,36030000.0
2009-06-05 19:00:00,4.53295,4.53645,4.52265,4.53494,28530000.0
2009-06-05 19:05:00,4.53453,4.53693,4.52405,4.52985,40160000.0
2009-06-05 19:10:00,4.53215,4.53707,4.52541,4.53557,33780000.0
2009-06-05 19:15:00,4.53519,4.53572,4.52224,4.52851,32660000.0
2009-06-05 19:20:00,4.53217,4.53454,4.5223,4.52978,34170000.0
2009-06-05 19:25:00,4.52714,4.53495,4.5214,4.52914,42400000.0
2009-06-05 19:30:00,4.52964,4.53692,4.51834,4.53406,43180000.0
2009-06-05 19:35:00,4.53542,4.53669,4.5236,4.5289,30030000.0
2009-06-05 19:40:00,4.53336,4.53686,4.5238,4.53409,31920000.0
2009-06-05 19:45:00,4.53166,4.53827,4.52339,4.52696,36030000.0
2009-06-05 19:50:00,4.53034,4.54103,4.52332,4.52951,31550000.0
2009-06-05 19:55:00,4.53572,4.53637,4.52369,4.53191,34910000.0
2009-06-05 20:00:00,4.53483,4.53749,4.52095,4.53291,30790000.0
2009-06-05 20:05:00,4.53219,4.54206,4.52634,4.53791,29650000.0
2009-06-05 20:10:00,4.53452,4.54176,4.5291,4.53791,32640000.0
2009-06-05 20:15:00,4.53279,4.54097,4.528,4.53629,36040000.0
2009-06-05 20:20:00,4.53774,4.54015,4.52741,4.53671,38670000.0
2009-06-05 20:25:00,4.53384,4.53783,4.52487,4.53068,44290000.0
2009-06-05 20:30:00,4.53664,4.54024,4.52554,4.53061,33400000.0
2009-06-05 20:35:00,4.53248,4.53681,4.52382,4.53273,30390000.0
2009-06-05 20:40:00,4.52838,4.53589,4.52487,4.53528,39400000.0
2009-06-05 20:45:00,4.5333,4.53806,4.52563,4.5353,36040000.0
2009-06-05 20:50:00,4.53337,4.53694,4.52408,4.53633,35650000.0
2009-06-05 20:55:00,4.53217,4.53689,4.52518,4.53467,29650000.0
2009-06-05 21:00:00,4.53732,4.53909,4.52578,4.52904,28540000.0
2009-06-05 21:05:00,4.53489,4.53577,4.5224,4.53264,31150000.0
2009-06-05 21:10:00,4.52856,4.53236,4.5214,4.52989,25170000.0
2009-06-05 21:15:00,4.53178,4.53373,4.51947,4.53027,33010000.0
2009-06-05 21:20:00,4.53157,4.53272,4.52018,4.52996,26640000.0
2009-06-05 21:25:00,4.53099,4.53345,4.52055,4.53106,32650000.0
2009-06-05 21:30:00,4.53302,4.53302,4.52017,4.52936,30390000.0
2009-06-05 21:35:00,4.53226,4.53313,4.52133,4.5314,24770000.0
2009-06-05 21:40:00,4.53139,4.53349,4.52182,4.53233,32290000.0
2009-06-05 21:45:00,4.53318,4.53318,4.52227,4.52659,28890000.0
2009-06-05 21:50:00,4.53289,4.53414,4.52156,4.52999,33810000.0
2009-06-05 21:55:00,4.53076,4.53368,4.52144,4.53091,36780000.0
2009-06-05 22:00:00,4.53363,4.53363,4.52083,4.52996,33790000.0
2009-06-05 22:05:00,4.52681,4.53278,4.51671,4.52869,35270000.0
2009-06-05 22:10:00,4.53308,4.53308,4.522,4.53077,23270000.0
2009-06-05 22:15:00,4.52985,4.53287,4.5126,4.52732,25140000.0
2009-06-05 22:20:00,4.52732,4.53354,4.5212,4.52136,30030000.0
2009-06-05 22:25:00,4.52154,4.53349,4.51959,4.52865,30020000.0
2009-06-05 22:30:00,4.53133,4.53381,4.52153,4.53272,18780000.0
2009-06-05 22:35:00,4.52992,4.53323,4.52052,4.52981,28910000.0
2009-06-05 22:40:00,4.53371,4.53371,4.51971,4.53347,16510000.0
2009-06-05 22:45:00,4.52683,4.53358,4.52173,4.52996,16880000.0
2009-06-05 22:50:00,4.52933,4.53417,4.52015,4.53416,13880000.0
2009-06-05 22:55:00,4.53386,4.53445,4.52224,4.52224,13150000.0
2009-06-07 23:15:00,4.52422,4.53366,4.52422,4.53366,7500000.0
2009-06-07 23:30:00,4.52938,4.53542,4.52542,4.53486,12050000.0
2009-06-07 23:35:00,4.53436,4.53526,4.52582,4.52988,13890000.0
2009-06-07 23:40:00,4.53483,4.53531,4.52542,4.52542,14250000.0
2009-06-07 23:45:00,4.53193,4.53472,4.52416,4.53177,12750000.0
2009-06-07 23:50:00,4.53401,4.53526,4.52918,4.53241,13140000.0
2009-06-07 23:55:00,4.53271,4.53452,4.52275,4.52453,8250000.0
2009-06-08 00:00:00,4.53392,4.53527,4.52537,4.53254,15000000.0
2009-06-08 00:05:00,4.53391,4.53536,4.52512,4.53157,17260000.0
2009-06-08 00:10:00,4.53346,4.53376,4.52896,4.53157,12000000.0
2009-06-08 00:15:00,4.53139,4.53425,4.52956,4.53187,11640000.0
2009-06-08 00:30:00,4.53376,4.53376,4.52906,4.53137,6750000.0
2009-06-08 00:45:00,4.52947,4.53326,4.52382,4.53092,8660000.0
2009-06-08 01:00:00,4.52881,4.53837,4.52881,4.53235,7540000.0
2009-06-08 01:10:00,4.53691,4.53836,4.52812,4.5365,8250000.0
2009-06-08 01:15:00,4.53648,4.53812,4.53321,4.53535,12000000.0
2009-06-08 01:30:00,4.53657,4.53806,4.53356,4.53587,6750000.0
2009-06-08 01:40:00,4.53072,4.54016,4.53072,4.54016,7500000.0
2009-06-08 01:50:00,4.53776,4.53776,4.53268,4.53529,12000000.0
2009-06-08 02:15:00,4.53856,4.53856,4.52912,4.52912,7130000.0
2009-06-08 02:30:00,4.53732,4.53904,4.52723,4.535,31130000.0
2009-06-08 02:35:00,4.5339,4.53763,4.52588,4.52588,14270000.0
2009-06-08 02:40:00,4.53218,4.53781,4.53218,4.53716,10500000.0
2009-06-08 02:45:00,4.5374,4.53926,4.52802,4.53746,28130000.0
2009-06-08 02:50:00,4.5363,4.53816,4.52762,4.53708,21760000.0
2009-06-08 02:55:00,4.53722,4.53747,4.52782,4.53747,10530000.0
2009-06-08 03:00:00,4.53647,4.53796,4.52542,4.53651,17250000.0
2009-06-08 03:05:00,4.5362,4.53806,4.52782,4.53766,22130000.0
2009-06-08 03:10:00,4.53306,4.53887,4.52812,4.53377,18030000.0
2009-06-08 03:15:00,4.53497,4.53707,4.52648,4.53653,15390000.0
2009-06-08 03:20:00,4.53545,4.53748,4.52527,4.53724,14250000.0
2009-06-08 03:30:00,4.53877,4.53931,4.52792,4.53208,27050000.0
2009-06-08 03:35:00,4.5364,4.53836,4.52802,4.53691,16130000.0
2009-06-08 03:40:00,4.53632,4.53821,4.52782,4.53726,13880000.0
2009-06-08 03:45:00,4.53755,4.53925,4.52782,4.53736,22130000.0
2009-06-08 03:50:00,4.53596,4.53863,4.52766,4.53688,15390000.0
2009-06-08 03:55:00,4.53517,4.53826,4.52802,4.53752,18760000.0
2009-06-08 04:00:00,4.53167,4.54275,4.52852,4.53792,9380000.0
2009-06-08 04:05:00,4.53657,4.53766,4.53178,4.53451,9380000.0
2009-06-08 04:10:00,4.53223,4.53756,4.52812,4.53585,15000000.0
2009-06-08 04:15:00,4.53892,4.54232,4.52923,4.53691,25890000.0
2009-06-08 04:20:00,4.53539,4.54186,4.52782,4.52782,19560000.0
2009-06-08 04:25:00,4.53771,4.53822,4.52782,4.52822,28520000.0
2009-06-08 04:30:00,4.53016,4.5411,4.527,4.53722,17640000.0
2009-06-08 04:35:00,4.53786,4.53786,4.52556,4.52556,17260000.0
2009-06-08 04:40:00,4.53832,4.53832,4.52248,4.52575,11650000.0
2009-06-08 04:45:00,4.53838,4.53838,4.52735,4.53763,23280000.0
2009-06-08 04:50:00,4.53697,4.5379,4.52792,4.53686,27760000.0
2009-06-08 04:55:00,4.53691,4.53816,4.52812,4.52812,12760000.0
2009-06-08 05:00:00,4.53315,4.53899,4.52802,4.52802,21400000.0
2009-06-08 05:05:00,4.53367,4.53762,4.52822,4.53747,17260000.0
2009-06-08 05:10:00,4.53697,4.53919,4.52738,4.53734,21760000.0
2009-06-08 05:15:00,4.53713,4.53801,4.5237,4.53712,24390000.0
2009-06-08 05:20:00,4.5344,4.53796,4.52802,4.53742,17630000.0
2009-06-08 05:25:00,4.53106,4.53849,4.52802,4.53807,18390000.0
2009-06-08 05:30:00,4.5303,4.53787,4.52782,4.52782,20260000.0
2009-06-08 05:35:00,4.53217,4.53945,4.52905,4.53539,8250000.0
2009-06-08 05:40:00,4.53579,4.53829,4.52588,4.53829,13900000.0
2009-06-08 05:45:00,4.53781,4.53782,4.52714,4.53529,9380000.0
2009-06-08 05:50:00,4.53617,4.53767,4.52807,4.53377,28520000.0
2009-06-08 05:55:00,4.53716,4.53789,4.53205,4.53697,24380000.0
2009-06-08 06:00:00,4.53883,4.5393,4.52923,4.53878,12750000.0
2009-06-08 06:15:00,4.53567,4.53966,4.53244,4.53434,6390000.0
2009-06-08 06:30:00,4.53729,4.53932,4.53328,4.53607,7510000.0
2009-06-08 06:45:00,4.53777,4.53848,4.53412,4.53834,5250000.0
2009-06-08 07:00:00,4.53869,4.53869,4.52932,4.53512,17250000.0
2009-06-08 07:05:00,4.5386,4.5386,4.52793,4.53842,22520000.0
2009-06-08 07:10:00,4.53727,4.53882,4.52762,4.53374,22160000.0
2009-06-08 07:15:00,4.53313,4.53907,4.52922,4.53889,18750000.0
2009-06-08 07:20:00,4.53683,4.53932,4.52765,4.53932,12000000.0
2009-06-08 07:25:00,4.5404,4.54094,4.53116,4.53928,22510000.0
2009-06-08 07:30:00,4.53566,4.54186,4.5278,4.53995,46530000.0
2009-06-08 07:35:00,4.54199,4.54297,4.53111,4.54157,40140000.0
2009-06-08 07:40:00,4.54045,4.54572,4.53029,4.53029,35650000.0
2009-06-08 07:45:00,4.54227,4.54306,4.53282,4.54222,6380000.0
2009-06-08 07:55:00,4.53112,4.54047,4.53112,4.53909,8250000.0
2009-06-08 08:00:00,4.53912,4.54162,4.53166,4.54066,28530000.0
2009-06-08 08:05:00,4.53728,4.54187,4.52846,4.53501,32650000.0
2009-06-08 08:10:00,4.53099,4.54254,4.53039,4.53782,34920000.0
2009-06-08 08:15:00,4.54441,4.54473,4.53317,4.54261,33780000.0
2009-06-08 08:20:00,4.53977,4.54606,4.52976,4.5433,30770000.0
2009-06-08 08:25:00,4.54329,4.54583,4.53251,4.53781,44660000.0
2009-06-08 08:30:00,4.5426,4.54884,4.5331,4.53912,40550000.0
2009-06-08 08:35:00,4.54331,4.54586,4.53509,4.54459,37140000.0
2009-06-08 08:40:00,4.53895,4.54657,4.53173,4.54565,32660000.0
2009-06-08 08:45:00,4.55057,4.5555,4.53848,4.5449,34150000.0
2009-06-08 08:50:00,4.54255,4.54821,4.53569,4.54337,40890000.0
2009-06-08 08:55:00,4.54412,4.54772,4.53109,4.54076,27790000.0
2009-06-08 09:00:00,4.5395,4.54325,4.52911,4.53911,34910000.0
2009-06-08 09:05:00,4.5369,4.54076,4.52293,4.53445,41260000.0
2009-06-08 09:10:00,4.52486,4.5379,4.51783,4.53641,31150000.0
2009-06-08 09:15:00,4.53654,4.53936,4.51958,4.5313,51800000.0
2009-06-08 09:20:00,4.52991,4.53208,4.51859,4.52758,36030000.0
2009-06-08 09:25:00,4.52418,4.53232,4.51779,4.52809,43520000.0
2009-06-08 09:30:00,4.52248,4.53,4.51755,4.52862,37150000.0
2009-06-08 09:35:00,4.52318,4.53254,4.52042,4.53164,33030000.0
2009-06-08 09:40:00,4.53117,4.5335,4.52089,4.53175,36770000.0
2009-06-08 09:45:00,4.53299,4.53299,4.52091,4.52965,30390000.0
2009-06-08 09:50:00,4.52559,4.53258,4.52037,4.53253,42030000.0
2009-06-08 09:55:00,4.52304,4.53477,4.5185,4.52683,33780000.0
2009-06-08 10:00:00,4.52982,4.53462,4.52252,4.53324,44310000.0
2009-06-08 10:05:00,4.53503,4.53751,4.52528,4.53556,35280000.0
2009-06-08 10:10:00,4.53183,4.54027,4.52332,4.53369,40530000.0
2009-06-08 10:15:00,4.53336,4.53899,4.52854,4.53202,37160000.0
2009-06-08 10:20:00,4.53736,4.53927,4.52904,4.53756,33410000.0
2009-06-08 10:25:00,4.53829,4.54099,4.5268,4.53857,34530000.0
2009-06-08 10:30:00,4.53369,4.54118,4.52779,4.53679,46160000.0
2009-06-08 10:35:00,4.5389,4.54273,4.53173,4.53914,37170000.0
2009-06-08 10:40:00,4.53513,4.54074,4.52717,4.53651,34530000.0
2009-06-08 10:45:00,4.53499,4.54054,4.52764,4.53631,36030000.0
2009-06-08 10:50:00,4.53282,4.53966,4.52751,4.53287,32270000.0
2009-06-08 10:55:00,4.53292,4.53356,4.52085,4.52747,32650000.0
2009-06-08 11:00:00,4.52858,4.53574,4.51637,4.53139,38650000.0
2009-06-08 11:05:00,4.52046,4.53067,4.51542,4.5227,34170000.0
2009-06-08 11:10:00,4.5285,4.53039,4.52008,4.52927,31890000.0
2009-06-08 11:15:00,4.52376,4.53049,4.52021,4.52893,31170000.0
2009-06-08 11:20:00,4.52825,4.52913,4.51815,4.52736,42040000.0
2009-06-08 11:25:00,4.52834,4.53288,4.51948,4.5275,29290000.0
2009-06-08 11:30:00,4.52713,4.53957,4.52606,4.53528,36390000.0
2009-06-08 11:35:00,4.53388,4.5397,4.52532,4.52997,43570000.0
2009-06-08 11:40:00,4.5344,4.53896,4.52584,4.53682,33030000.0
2009-06-08 11:45:00,4.53594,4.53788,4.52588,4.53486,40910000.0
2009-06-08 11:50:00,4.53196,4.5393,4.52532,4.53114,36030000.0
2009-06-08 11:55:00,4.53964,4.54375,4.52783,4.54341,37170000.0
2009-06-08 12:00:00,4.5422,4.5467,4.5379,4.54475,29650000.0
2009-06-08 12:05:00,4.54622,4.55842,4.53774,4.55574,32650000.0
2009-06-08 12:10:00,4.54693,4.562,4.54371,4.54456,39030000.0
2009-06-08 12:15:00,4.54673,4.55135,4.53687,4.54081,33030000.0
2009-06-08 12:20:00,4.54593,4.55117,4.53853,4.5486,34510000.0
2009-06-08 12:25:00,4.54783,4.55354,4.53765,4.54664,40150000.0
2009-06-08 12:30:00,4.5486,4.55774,4.54031,4.54875,46170000.0
2009-06-08 12:35:00,4.55764,4.5651,4.54597,4.55336,34900000.0
2009-06-08 12:40:00,4.55411,4.55651,4.54311,4.55102,36430000.0
2009-06-08 12:45:00,4.54474,4.55485,4.54016,4.55391,37890000.0
2009-06-08 12:50:00,4.55062,4.55458,4.54237,4.55011,34170000.0
2009-06-08 12:55:00,4.54669,4.55204,4.53911,4.5496,41260000.0
2009-06-08 13:00:00,4.54533,4.55392,4.53962,4.55144,38290000.0
2009-06-08 13:05:00,4.55209,4.55209,4.53637,4.54861,39420000.0
2009-06-08 13:10:00,4.54335,4.54856,4.53555,4.54175,38310000.0
2009-06-08 13:15:00,4.54608,4.5504,4.53044,4.53044,30030000.0
2009-06-08 13:20:00,4.54013,4.54368,4.52785,4.53954,31150000.0
2009-06-08 13:25:00,4.54058,4.54366,4.53177,4.54041,31900000.0
2009-06-08 13:30:00,4.54037,4.5459,4.53306,4.54183,46140000.0
2009-06-08 13:35:00,4.54575,4.54931,4.53434,4.54862,42790000.0
2009-06-08 13:40:00,4.54894,4.55511,4.54261,4.54632,31920000.0
2009-06-08 13:45:00,4.54952,4.55909,4.54077,4.55225,39030000.0
2009-06-08 13:50:00,4.55459,4.55984,4.54409,4.55589,34560000.0
2009-06-08 13:55:00,4.5523,4.55657,4.54331,4.55519,44300000.0
2009-06-08 14:00:00,4.55323,4.555,4.53643,4.54088,30400000.0
2009-06-08 14:05:00,4.54311,4.55249,4.53254,4.54337,35660000.0
2009-06-08 14:10:00,4.54322,4.55167,4.53565,4.54979,34520000.0
2009-06-08 14:15:00,4.54791,4.5544,4.5425,4.55186,31150000.0
2009-06-08 14:20:00,4.55282,4.55664,4.54427,4.54933,35290000.0
2009-06-08 14:25:00,4.54448,4.55343,4.53505,4.54832,37190000.0
2009-06-08 14:30:00,4.54806,4.54935,4.53609,4.54735,42400000.0
2009-06-08 14:35:00,4.54411,4.54851,4.53503,4.54177,34520000.0
2009-06-08 14:40:00,4.54207,4.54766,4.53746,4.54697,28170000.0
2009-06-08 14:45:00,4.54459,4.548,4.53529,4.54565,33030000.0
2009-06-08 14:50:00,4.54063,4.55004,4.53693,4.54769,35660000.0
2009-06-08 14:55:00,4.54896,4.55117,4.53945,4.54895,42800000.0
2009-06-08 15:00:00,4.55006,4.55222,4.53841,4.54629,34170000.0
2009-06-08 15:05:00,4.54713,4.55083,4.54002,4.54789,31530000.0
2009-06-08 15:10:00,4.54557,4.55045,4.5393,4.54869,34520000.0
2009-06-08 15:15:00,4.55106,4.55293,4.54061,4.54723,34170000.0
2009-06-08 15:20:00,4.54472,4.55129,4.53675,4.55097,34540000.0
2009-06-08 15:25:00,4.54709,4.55252,4.53928,4.55069,32300000.0
2009-06-08 15:30:00,4.54891,4.54985,4.54237,4.54263,33050000.0
2009-06-08 15:35:00,4.5461,4.55216,4.54079,4.55202,38280000.0
2009-06-08 15:40:00,4.54936,4.55419,4.54051,4.55038,36780000.0
2009-06-08 15:45:00,4.55455,4.55738,4.54362,4.55552,34530000.0
2009-06-08 15:50:00,4.55262,4.55923,4.54782,4.55462,33030000.0
2009-06-08 15:55:00,4.55609,4.55697,4.54371,4.55367,37900000.0
2009-06-08 16:00:00,4.55072,4.55747,4.54646,4.55384,30790000.0
2009-06-08 16:05:00,4.55147,4.55757,4.54421,4.5491,34910000.0
2009-06-08 16:10:00,4.55357,4.55706,4.54204,4.55073,34530000.0
2009-06-08 16:15:00,4.55252,4.55285,4.54205,4.55087,36780000.0
2009-06-08 16:20:00,4.55104,4.55109,4.54106,4.54484,30400000.0
2009-06-08 16:25:00,4.54168,4.54708,4.53545,4.5374,33410000.0
2009-06-08 16:30:00,4.53998,4.54529,4.53032,4.53606,40170000.0
2009-06-08 16:35:00,4.53589,4.54317,4.52654,4.53018,41270000.0
2009-06-08 16:40:00,4.53735,4.53806,4.51992,4.5313,46560000.0
2009-06-08 16:45:00,4.52387,4.53712,4.51508,4.52195,39800000.0
2009-06-08 16:50:00,4.51824,4.52578,4.50823,4.51288,43910000.0
2009-06-08 16:55:00,4.515,4.52207,4.50833,4.51737,37900000.0
2009-06-08 17:00:00,4.52266,4.52715,4.50664,4.51018,43540000.0
2009-06-08 17:05:00,4.51733,4.52968,4.51237,4.52246,39790000.0
2009-06-08 17:10:00,4.52789,4.53224,4.51705,4.52643,39770000.0
2009-06-08 17:15:00,4.53093,4.53667,4.52038,4.52184,38700000.0
2009-06-08 17:20:00,4.53039,4.53216,4.51816,4.52978,32270000.0
2009-06-08 17:25:00,4.53061,4.53113,4.51414,4.52376,36030000.0
2009-06-08 17:30:00,4.52154,4.52652,4.51492,4.51735,39020000.0
2009-06-08 17:35:00,4.52248,4.52734,4.5126,4.51788,36790000.0
2009-06-08 17:40:00,4.51809,4.52242,4.51173,4.52092,32290000.0
2009-06-08 17:45:00,4.51684,4.52441,4.51235,4.52062,34920000.0
2009-06-08 17:50:00,4.52136,4.5296,4.50764,4.52349,30030000.0
2009-06-08 17:55:00,4.524,4.52874,4.51371,4.51944,37900000.0
2009-06-08 18:00:00,4.51367,4.52454,4.5118,4.51552,29280000.0
2009-06-08 18:05:00,4.52015,4.52245,4.5098,4.51986,30010000.0
2009-06-08 18:10:00,4.51959,4.52564,4.509,4.52066,30790000.0
2009-06-08 18:15:00,4.52504,4.52612,4.5146,4.52437,30810000.0
2009-06-08 18:20:00,4.52036,4.5279,4.51319,4.52538,34520000.0
2009-06-08 18:25:00,4.52685,4.52685,4.51024,4.51336,28900000.0
2009-06-08 18:30:00,4.51576,4.52247,4.50562,4.51209,36770000.0
2009-06-08 18:35:00,4.51417,4.5222,4.50846,4.51883,40160000.0
2009-06-08 18:40:00,4.51884,4.52484,4.5094,4.51237,34520000.0
2009-06-08 18:45:00,4.51327,4.52292,4.50821,4.51927,28530000.0
2009-06-08 18:50:00,4.5184,4.52302,4.50853,4.51602,31900000.0
2009-06-08 18:55:00,4.51773,4.52225,4.51192,4.5201,32650000.0
2009-06-08 19:00:00,4.52204,4.52275,4.51005,4.51392,27040000.0
2009-06-08 19:05:00,4.50808,4.51804,4.50447,4.51027,33410000.0
2009-06-08 19:10:00,4.50316,4.5136,4.50041,4.50226,28520000.0
2009-06-08 19:15:00,4.51272,4.51272,4.50295,4.50578,34530000.0
2009-06-08 19:20:00,4.50217,4.51634,4.50046,4.51416,34900000.0
2009-06-08 19:25:00,4.51404,4.51718,4.50408,4.51247,27410000.0
2009-06-08 19:30:00,4.51617,4.51807,4.50942,4.51678,26250000.0
2009-06-08 19:35:00,4.51194,4.51746,4.50568,4.50568,13500000.0
2009-06-08 19:40:00,4.51509,4.51719,4.5047,4.51626,28550000.0
2009-06-08 19:45:00,4.50922,4.5217,4.50792,4.51741,36410000.0
2009-06-08 19:50:00,4.51194,4.51751,4.50732,4.51582,33030000.0
2009-06-08 19:55:00,4.51638,4.51722,4.50598,4.51479,31150000.0
2009-06-08 20:00:00,4.51359,4.51712,4.50661,4.51521,22140000.0
2009-06-08 20:05:00,4.51233,4.51581,4.50197,4.50197,30410000.0
2009-06-08 20:10:00,4.50654,4.51388,4.50039,4.50324,23670000.0
2009-06-08 20:15:00,4.51202,4.5163,4.50076,4.51377,29290000.0
2009-06-08 20:20:00,4.51123,4.51501,4.50647,4.51501,9780000.0
2009-06-08 20:30:00,4.50802,4.51761,4.50802,4.51266,5260000.0
2009-06-08 20:35:00,4.50907,4.51685,4.50252,4.51058,18390000.0
2009-06-08 20:40:00,4.51523,4.51523,4.50401,4.50927,7880000.0
2009-06-08 20:45:00,4.51517,4.51803,4.50831,4.51719,20640000.0
2009-06-08 20:50:00,4.51288,4.51597,4.5014,4.5014,21410000.0
2009-06-08 20:55:00,4.51242,4.51696,4.50308,4.50883,30400000.0
2009-06-08 21:00:00,4.50613,4.51559,4.50084,4.50999,29280000.0
2009-06-08 21:05:00,4.51352,4.51352,4.50252,4.50546,14630000.0
2009-06-08 21:10:00,4.50869,4.5152,4.50153,4.50769,24790000.0
2009-06-08 21:15:00,4.51017,4.51403,4.50129,4.50799,19530000.0
2009-06-08 21:20:00,4.50681,4.51399,4.50291,4.51399,19510000.0
2009-06-08 21:25:00,4.50759,4.51379,4.50246,4.50882,28520000.0
2009-06-08 21:30:00,4.51312,4.51736,4.50593,4.51686,21380000.0
2009-06-08 21:35:00,4.51495,4.51723,4.50633,4.51619,16500000.0
2009-06-08 21:40:00,4.5155,4.51736,4.50712,4.51075,28140000.0
2009-06-08 21:45:00,4.50597,4.5133,4.49875,4.50333,27000000.0
2009-06-08 21:50:00,4.50511,4.51488,4.49893,4.49972,25510000.0
2009-06-08 21:55:00,4.50112,4.51225,4.49789,4.50651,34900000.0
2009-06-08 22:00:00,4.51144,4.51144,4.50645,4.51083,7880000.0
2009-06-08 22:10:00,4.50728,4.51533,4.50246,4.50979,26270000.0
2009-06-08 22:15:00,4.51067,4.51092,4.49897,4.51077,22530000.0
2009-06-08 22:20:00,4.50624,4.51284,4.50253,4.51145,18770000.0
2009-06-08 22:25:00,4.5108,4.51266,4.50242,4.51003,25930000.0
2009-06-08 22:30:00,4.51034,4.51066,4.49668,4.50921,13510000.0
2009-06-08 22:35:00,4.50507,4.51036,4.49962,4.50891,21760000.0
2009-06-08 22:40:00,4.50538,4.50856,4.49802,4.50367,30020000.0
2009-06-08 22:45:00,4.50727,4.51089,4.49802,4.51089,10510000.0
2009-06-08 22:55:00,4.51217,4.51542,4.50543,4.51452,8250000.0
2009-06-08 23:00:00,4.5158,4.51766,4.50742,4.51621,7880000.0
2009-06-08 23:15:00,4.51559,4.51696,4.50509,4.51606,13880000.0
2009-06-08 23:30:00,4.5163,4.51816,4.50662,4.51457,21760000.0
2009-06-08 23:35:00,4.5143,4.51636,4.50592,4.51489,21390000.0
2009-06-08 23:40:00,4.5134,4.51566,4.50502,4.51421,16500000.0
2009-06-08 23:45:00,4.51646,4.51729,4.50572,4.51606,27390000.0
2009-06-08 23:50:00,4.51601,4.51611,4.50967,4.51506,20630000.0
2009-06-08 23:55:00,4.5141,4.51596,4.50572,4.5159,22500000.0
2009-06-09 00:00:00,4.5153,4.51716,4.50581,4.51461,22160000.0
2009-06-09 00:15:00,4.51715,4.51727,4.50782,4.51411,8250000.0
2009-06-09 00:30:00,4.51787,4.51787,4.51274,4.51692,4500000.0
2009-06-09 00:45:00,4.5163,4.51816,4.50792,4.51671,8250000.0
2009-06-09 00:50:00,4.515,4.51686,4.50662,4.51541,7880000.0
2009-06-09 00:55:00,4.51277,4.51581,4.50388,4.51512,28540000.0
2009-06-09 01:00:00,4.5051,4.51673,4.5051,4.51586,18010000.0
2009-06-09 01:05:00,4.515,4.51686,4.50662,4.51541,7880000.0
2009-06-09 01:15:00,4.51672,4.51811,4.51228,4.51715,7500000.0
2009-06-09 01:30:00,4.51211,4.51753,4.50405,4.50887,22890000.0
2009-06-09 01:35:00,4.51286,4.51663,4.50574,4.51383,20630000.0
2009-06-09 01:40:00,4.5074,4.51472,4.50209,4.50967,37920000.0
2009-06-09 01:45:00,4.51449,4.51449,4.50275,4.51175,13510000.0
2009-06-09 01:50:00,4.51127,4.51326,4.50302,4.51286,15380000.0
2009-06-09 01:55:00,4.5116,4.51346,4.50302,4.51276,22130000.0
2009-06-09 02:00:00,4.5117,4.51439,4.50332,4.51262,15760000.0
2009-06-09 02:05:00,4.51107,4.51389,4.50773,4.50773,18750000.0
2009-06-09 02:10:00,4.51381,4.51436,4.50412,4.51245,14250000.0
2009-06-09 02:15:00,4.51476,4.51476,4.50249,4.51291,24760000.0
2009-06-09 02:20:00,4.51391,4.51443,4.50803,4.50813,14250000.0
2009-06-09 02:25:00,4.51351,4.51351,4.50628,4.51346,5630000.0
2009-06-09 02:30:00,4.51227,4.51406,4.50333,4.51261,21010000.0
2009-06-09 02:35:00,4.51016,4.51413,4.50228,4.50228,18770000.0
2009-06-09 02:40:00,4.51189,4.51401,4.51189,4.51351,8250000.0
2009-06-09 02:45:00,4.514,4.51586,4.50379,4.51261,22900000.0
2009-06-09 02:50:00,4.51087,4.51427,4.50332,4.51243,21760000.0
2009-06-09 02:55:00,4.51362,4.51362,4.50422,4.50772,8250000.0
2009-06-09 03:00:00,4.51107,4.51374,4.50128,4.51286,14650000.0
2009-06-09 03:05:00,4.51231,4.51419,4.50348,4.51361,10510000.0
2009-06-09 03:10:00,4.50872,4.51592,4.50385,4.51287,13140000.0
2009-06-09 03:15:00,4.51307,4.5133,4.49939,4.50243,24040000.0
2009-06-09 03:20:00,4.51305,4.51372,4.50397,4.50839,17260000.0
2009-06-09 03:25:00,4.5119,4.51376,4.50352,4.51361,13130000.0
2009-06-09 03:30:00,4.51391,4.5141,4.50081,4.50622,29280000.0
2009-06-09 03:35:00,4.51226,4.51355,4.50364,4.51256,21760000.0
2009-06-09 03:40:00,4.5123,4.51416,4.50369,4.51246,20260000.0
2009-06-09 03:45:00,4.51381,4.51386,4.50362,4.51326,15380000.0
2009-06-09 03:50:00,4.5123,4.51416,4.50392,4.51267,10150000.0
2009-06-09 03:55:00,4.5123,4.51416,4.50392,4.51316,13510000.0
2009-06-09 04:00:00,4.50726,4.5184,4.50322,4.51255,10130000.0
2009-06-09 04:05:00,4.512,4.51371,4.50362,4.50809,19510000.0
2009-06-09 04:10:00,4.50392,4.51368,4.50392,4.51217,12380000.0
2009-06-09 04:15:00,4.51512,4.51592,4.50392,4.51342,25140000.0
2009-06-09 04:20:00,4.51217,4.51473,4.50382,4.50382,18750000.0
2009-06-09 04:25:00,4.50382,4.51326,4.50382,4.5102,12000000.0
2009-06-09 04:30:00,4.50552,4.51492,4.50552,4.51492,6010000.0
2009-06-09 04:35:00,4.50872,4.50872,4.50178,4.50178,1130000.0
2009-06-09 04:40:00,4.50937,4.51412,4.50372,4.51296,6780000.0
2009-06-09 04:45:00,4.5137,4.51556,4.50308,4.51229,14260000.0
2009-06-09 04:50:00,4.51352,4.51352,4.50392,4.51267,11630000.0
2009-06-09 04:55:00,4.51336,4.51336,4.50392,4.50392,8250000.0
2009-06-09 05:00:00,4.50982,4.51561,4.50372,4.50372,39410000.0
2009-06-09 05:05:00,4.51335,4.51362,4.50362,4.51287,10520000.0
2009-06-09 05:15:00,4.51506,4.51586,4.50394,4.50562,9750000.0
2009-06-09 05:25:00,4.51449,4.51661,4.50662,4.51628,7880000.0
2009-06-09 05:30:00,4.51331,4.51791,4.50802,4.51234,7510000.0
2009-06-09 05:45:00,4.51727,4.51754,4.50792,4.51198,4880000.0
2009-06-09 06:00:00,4.51793,4.5184,4.50833,4.51788,10900000.0
2009-06-09 06:15:00,4.51387,4.51786,4.51064,4.51254,5280000.0
2009-06-09 06:30:00,4.51609,4.51812,4.51208,4.51487,7880000.0
2009-06-09 06:40:00,4.51023,4.516,4.50341,4.51274,20660000.0
2009-06-09 06:45:00,4.51523,4.51589,4.51051,4.51127,15380000.0
2009-06-09 06:50:00,4.51438,4.51602,4.49528,4.49997,22140000.0
2009-06-09 06:55:00,4.50472,4.51435,4.50414,4.50636,16140000.0
2009-06-09 07:00:00,4.51441,4.51441,4.50251,4.51182,12010000.0
2009-06-09 07:05:00,4.50312,4.51338,4.50312,4.51338,25160000.0
2009-06-09 07:10:00,4.51301,4.51322,4.50583,4.51061,17250000.0
2009-06-09 07:15:00,4.51305,4.5156,4.50282,4.50987,31880000.0
2009-06-09 07:20:00,4.50887,4.51364,4.50312,4.5127,24410000.0
2009-06-09 07:25:00,4.5126,4.51404,4.50061,4.50759,34160000.0
2009-06-09 07:30:00,4.50864,4.51623,4.4993,4.50943,46160000.0
2009-06-09 07:35:00,4.51106,4.51201,4.50084,4.51071,40530000.0
2009-06-09 07:40:00,4.50946,4.51386,4.50209,4.50209,29650000.0
2009-06-09 07:45:00,4.51143,4.5161,4.50119,4.50818,30410000.0
2009-06-09 07:50:00,4.51488,4.51564,4.50461,4.51378,28890000.0
2009-06-09 07:55:00,4.50452,4.51684,4.50228,4.50795,27380000.0
2009-06-09 08:00:00,4.51214,4.51423,4.50311,4.51218,37540000.0
2009-06-09 08:05:00,4.50893,4.51479,4.50088,4.50697,31170000.0
2009-06-09 08:10:00,4.50632,4.51929,4.50552,4.50875,36770000.0
2009-06-09 08:15:00,4.51517,4.51629,4.50472,4.51332,32290000.0
2009-06-09 08:20:00,4.51167,4.51587,4.49583,4.50372,29660000.0
2009-06-09 08:25:00,4.49176,4.50008,4.47992,4.48499,43180000.0
2009-06-09 08:30:00,4.4868,4.49316,4.47858,4.4857,42400000.0
2009-06-09 08:35:00,4.48939,4.49577,4.48127,4.48891,36020000.0
2009-06-09 08:40:00,4.48667,4.49556,4.48082,4.49556,33400000.0
2009-06-09 08:45:00,4.50143,4.50143,4.48636,4.49366,35260000.0
2009-06-09 08:50:00,4.49252,4.50089,4.48609,4.49695,40150000.0
2009-06-09 08:55:00,4.49608,4.5,4.48701,4.49666,30380000.0
2009-06-09 09:00:00,4.49614,4.50478,4.48697,4.50414,33800000.0
2009-06-09 09:05:00,4.50387,4.50982,4.49333,4.50341,40150000.0
2009-06-09 09:10:00,4.50469,4.50514,4.48556,4.49464,32260000.0
2009-06-09 09:15:00,4.49593,4.50181,4.48539,4.49869,53650000.0
2009-06-09 09:20:00,4.49754,4.5013,4.4874,4.49714,36030000.0
2009-06-09 09:25:00,4.49341,4.50554,4.49075,4.50142,42780000.0
2009-06-09 09:30:00,4.49918,4.50828,4.49092,4.50048,35300000.0
2009-06-09 09:35:00,4.49478,4.50458,4.48996,4.50321,33030000.0
2009-06-09 09:40:00,4.50465,4.50662,4.49518,4.50203,36040000.0
2009-06-09 09:45:00,4.50473,4.50855,4.49479,4.50855,28180000.0
2009-06-09 09:50:00,4.50662,4.5183,4.50076,4.51121,42030000.0
2009-06-09 09:55:00,4.50165,4.51557,4.50089,4.50658,34520000.0
2009-06-09 10:00:00,4.50644,4.51416,4.49864,4.50885,43930000.0
2009-06-09 10:05:00,4.51129,4.51265,4.49931,4.50376,33430000.0
2009-06-09 10:10:00,4.50179,4.50758,4.49243,4.50241,40900000.0
2009-06-09 10:15:00,4.50185,4.51167,4.49755,4.50053,37520000.0
2009-06-09 10:20:00,4.5076,4.50823,4.49682,4.50331,32300000.0
2009-06-09 10:25:00,4.50511,4.50776,4.49417,4.50432,34160000.0
2009-06-09 10:30:00,4.50156,4.50816,4.49702,4.50207,43550000.0
2009-06-09 10:35:00,4.50182,4.50629,4.49409,4.50329,39760000.0
2009-06-09 10:40:00,4.49673,4.50464,4.49135,4.50083,34530000.0
2009-06-09 10:45:00,4.49851,4.50557,4.49307,4.50202,36030000.0
2009-06-09 10:50:00,4.50014,4.50824,4.49563,4.50824,31160000.0
2009-06-09 10:55:00,4.50777,4.50972,4.49791,4.50178,31170000.0
2009-06-09 11:00:00,4.50377,4.50744,4.49155,4.5042,37170000.0
2009-06-09 11:05:00,4.49312,4.50749,4.49312,4.50175,35280000.0
2009-06-09 11:10:00,4.50616,4.50886,4.49863,4.50886,31150000.0
2009-06-09 11:15:00,4.50618,4.51192,4.50325,4.51148,33780000.0
2009-06-09 11:20:00,4.51074,4.51194,4.49938,4.50958,42420000.0
2009-06-09 11:25:00,4.51111,4.51232,4.50262,4.50572,31140000.0
2009-06-09 11:30:00,4.50708,4.51199,4.50161,4.50814,34910000.0
2009-06-09 11:35:00,4.5075,4.51472,4.50046,4.50382,42810000.0
2009-06-09 11:40:00,4.50785,4.51249,4.50035,4.51102,33030000.0
2009-06-09 11:45:00,4.51125,4.5128,4.49999,4.50952,40530000.0
2009-06-09 11:50:00,4.50768,4.51285,4.50193,4.50336,35660000.0
2009-06-09 11:55:00,4.50819,4.50968,4.49397,4.50757,37540000.0
2009-06-09 12:00:00,4.50792,4.50917,4.50033,4.50751,27430000.0
2009-06-09 12:05:00,4.50988,4.51291,4.50031,4.51081,32650000.0
2009-06-09 12:10:00,4.49676,4.5136,4.49676,4.50406,39400000.0
2009-06-09 12:15:00,4.50555,4.51249,4.49822,4.5032,33030000.0
2009-06-09 12:20:00,4.50717,4.51196,4.49563,4.50503,32290000.0
2009-06-09 12:25:00,4.50429,4.51334,4.49531,4.50139,39780000.0
2009-06-09 12:30:00,4.50278,4.50878,4.49746,4.49897,46900000.0
2009-06-09 12:35:00,4.50797,4.50823,4.49449,4.49924,33040000.0
2009-06-09 12:40:00,4.50085,4.50469,4.4923,4.49882,36410000.0
2009-06-09 12:45:00,4.49189,4.50323,4.48991,4.49959,33810000.0
2009-06-09 12:50:00,4.49548,4.49825,4.48383,4.49102,36020000.0
2009-06-09 12:55:00,4.48805,4.49517,4.47971,4.48905,39420000.0
2009-06-09 13:00:00,4.48517,4.49451,4.47968,4.48914,37560000.0
2009-06-09 13:05:00,4.48993,4.49198,4.47775,4.48748,40160000.0
2009-06-09 13:10:00,4.48228,4.49015,4.47759,4.48409,38650000.0
2009-06-09 13:15:00,4.48873,4.49143,4.4765,4.4765,30400000.0
2009-06-09 13:20:00,4.48496,4.48549,4.47032,4.4778,30800000.0
2009-06-09 13:25:00,4.47916,4.48581,4.47044,4.47894,31170000.0
2009-06-09 13:30:00,4.47787,4.48139,4.47077,4.47559,44670000.0
2009-06-09 13:35:00,4.47835,4.48284,4.46847,4.48167,43160000.0
2009-06-09 13:40:00,4.4818,4.48643,4.47549,4.47549,33030000.0
2009-06-09 13:45:00,4.48094,4.48387,4.47177,4.47616,37550000.0
2009-06-09 13:50:00,4.47943,4.48405,4.471,4.47803,33820000.0
2009-06-09 13:55:00,4.47475,4.48417,4.46848,4.48316,45790000.0
2009-06-09 14:00:00,4.48389,4.48395,4.46949,4.47385,29660000.0
2009-06-09 14:05:00,4.47592,4.47871,4.46535,4.47084,36400000.0
2009-06-09 14:10:00,4.47112,4.47818,4.46643,4.47078,33410000.0
2009-06-09 14:15:00,4.46726,4.47533,4.46256,4.47315,31910000.0
2009-06-09 14:20:00,4.47101,4.47662,4.46259,4.47452,34540000.0
2009-06-09 14:25:00,4.47069,4.47523,4.45911,4.47088,38680000.0
2009-06-09 14:30:00,4.4704,4.47279,4.45976,4.47239,40540000.0
2009-06-09 14:35:00,4.47045,4.47758,4.46494,4.47401,33050000.0
2009-06-09 14:40:00,4.47393,4.48157,4.46797,4.47842,29650000.0
2009-06-09 14:45:00,4.47652,4.48372,4.4673,4.47962,31540000.0
2009-06-09 14:50:00,4.47646,4.48423,4.47006,4.48077,35290000.0
2009-06-09 14:55:00,4.48037,4.48113,4.46671,4.47803,43170000.0
2009-06-09 15:00:00,4.47979,4.48008,4.46751,4.47159,35650000.0
2009-06-09 15:05:00,4.47638,4.47942,4.4695,4.4767,31900000.0
2009-06-09 15:10:00,4.47053,4.48091,4.46695,4.47473,34150000.0
2009-06-09 15:15:00,4.47866,4.47956,4.46611,4.47318,34170000.0
2009-06-09 15:20:00,4.47315,4.48055,4.46601,4.47633,34530000.0
2009-06-09 15:25:00,4.47132,4.47881,4.46793,4.47504,31930000.0
2009-06-09 15:30:00,4.47568,4.47993,4.47014,4.47505,33780000.0
2009-06-09 15:35:00,4.47508,4.48115,4.46862,4.47897,35680000.0
2009-06-09 15:40:00,4.47687,4.47972,4.46864,4.47716,39010000.0
2009-06-09 15:45:00,4.48002,4.48278,4.46891,4.4787,33050000.0
2009-06-09 15:50:00,4.47349,4.48232,4.46806,4.48153,34160000.0
2009-06-09 15:55:00,4.48128,4.48622,4.47218,4.4846,37170000.0
2009-06-09 16:00:00,4.48323,4.4895,4.47431,4.48089,32640000.0
2009-06-09 16:05:00,4.47811,4.49148,4.47811,4.48336,35270000.0
2009-06-09 16:10:00,4.48986,4.49098,4.47844,4.48399,32300000.0
2009-06-09 16:15:00,4.48451,4.49027,4.47607,4.49027,37890000.0
2009-06-09 16:20:00,4.48942,4.49297,4.47626,4.48675,28540000.0
2009-06-09 16:25:00,4.48536,4.49303,4.48072,4.48637,32300000.0
2009-06-09 16:30:00,4.48877,4.4934,4.47724,4.48528,39780000.0
2009-06-09 16:35:00,4.48351,4.48762,4.47142,4.47239,40900000.0
2009-06-09 16:40:00,4.48016,4.48254,4.46404,4.47522,48040000.0
2009-06-09 16:45:00,4.46833,4.47924,4.4652,4.47761,40540000.0
2009-06-09 16:50:00,4.4769,4.49241,4.475,4.48297,44650000.0
2009-06-09 16:55:00,4.48498,4.48896,4.47442,4.48061,37900000.0
2009-06-09 17:00:00,4.48501,4.48578,4.47022,4.47549,42050000.0
2009-06-09 17:05:00,4.48272,4.48272,4.46881,4.47221,40520000.0
2009-06-09 17:10:00,4.47692,4.48166,4.45831,4.45831,39030000.0
2009-06-09 17:15:00,4.462,4.47117,4.46051,4.46225,42030000.0
2009-06-09 17:20:00,4.46774,4.47255,4.4605,4.4689,30050000.0
2009-06-09 17:25:00,4.47082,4.47541,4.45995,4.46837,34550000.0
2009-06-09 17:30:00,4.46402,4.47141,4.45962,4.46064,38650000.0
2009-06-09 17:35:00,4.467,4.46891,4.45846,4.4614,34180000.0
2009-06-09 17:40:00,4.46188,4.4765,4.45894,4.4765,33030000.0
2009-06-09 17:45:00,4.47493,4.47826,4.46591,4.4763,36410000.0
2009-06-09 17:50:00,4.47862,4.47949,4.47125,4.47949,16540000.0
2009-06-09 17:55:00,4.47064,4.47706,4.46423,4.46812,26260000.0
2009-06-09 18:00:00,4.46528,4.47556,4.46218,4.46609,30010000.0
2009-06-09 18:05:00,4.47206,4.47498,4.46269,4.47083,30380000.0
2009-06-09 18:10:00,4.46847,4.47644,4.46052,4.47055,31160000.0
2009-06-09 18:15:00,4.47252,4.47612,4.46514,4.47478,34510000.0
2009-06-09 18:20:00,4.47355,4.47768,4.46614,4.47537,34150000.0
2009-06-09 18:25:00,4.47501,4.48127,4.46845,4.47083,29270000.0
2009-06-09 18:30:00,4.47654,4.48067,4.46992,4.47935,20660000.0
2009-06-09 18:35:00,4.47813,4.48506,4.46798,4.47025,17260000.0
2009-06-09 18:40:00,4.48005,4.48192,4.46938,4.47879,18780000.0
2009-06-09 18:45:00,4.47478,4.4879,4.47478,4.47997,16140000.0
2009-06-09 18:50:00,4.47915,4.48092,4.4734,4.47741,10890000.0
2009-06-09 18:55:00,4.4792,4.4811,4.47345,4.48049,19900000.0
2009-06-09 19:00:00,4.48046,4.48208,4.47559,4.47614,15780000.0
2009-06-09 19:05:00,4.47397,4.48518,4.47003,4.48151,32660000.0
2009-06-09 19:10:00,4.47542,4.48639,4.46935,4.47448,27410000.0
2009-06-09 19:15:00,4.48482,4.48482,4.47437,4.48054,34160000.0
2009-06-09 19:20:00,4.47815,4.48558,4.47522,4.48329,35640000.0
2009-06-09 19:25:00,4.48186,4.48552,4.46858,4.4797,34910000.0
2009-06-09 19:30:00,4.48168,4.4894,4.47585,4.48303,32650000.0
2009-06-09 19:35:00,4.47578,4.48711,4.47483,4.4801,27010000.0
2009-06-09 19:40:00,4.48292,4.4861,4.46954,4.47848,62350000.0
2009-06-09 19:45:00,4.47607,4.48739,4.46722,4.48192,70210000.0
2009-06-09 19:50:00,4.48269,4.48645,4.47056,4.4833,62660000.0
2009-06-09 19:55:00,4.48093,4.48716,4.46937,4.48497,67190000.0
2009-06-09 20:00:00,4.48218,4.48249,4.47007,4.47281,44660000.0
2009-06-09 20:05:00,4.47731,4.4799,4.46803,4.47742,42040000.0
2009-06-09 20:10:00,4.47368,4.48314,4.46889,4.47347,42790000.0
2009-06-09 20:15:00,4.48009,4.48065,4.4662,4.47786,37170000.0
2009-06-09 20:20:00,4.47798,4.48409,4.46966,4.47292,41680000.0
2009-06-09 20:25:00,4.48052,4.48361,4.47023,4.47324,39030000.0
2009-06-09 20:30:00,4.48245,4.48384,4.47108,4.47229,40550000.0
2009-06-09 20:35:00,4.47409,4.4826,4.47085,4.48117,28170000.0
2009-06-09 20:40:00,4.48288,4.48507,4.46928,4.47316,37530000.0
2009-06-09 20:45:00,4.47505,4.4816,4.46984,4.47762,26260000.0
2009-06-09 20:50:00,4.47571,4.4804,4.46322,4.47496,28530000.0
2009-06-09 20:55:00,4.47512,4.47965,4.46738,4.47422,27030000.0
2009-06-09 21:00:00,4.47821,4.47972,4.46527,4.47305,28550000.0
2009-06-09 21:05:00,4.4718,4.48212,4.47009,4.47081,16910000.0
2009-06-09 21:10:00,4.47918,4.48566,4.47146,4.48149,31160000.0
2009-06-09 21:15:00,4.47969,4.48172,4.47091,4.48046,25160000.0
2009-06-09 21:20:00,4.47683,4.48287,4.47093,4.48226,24400000.0
2009-06-09 21:25:00,4.48269,4.48386,4.47102,4.48138,22530000.0
2009-06-09 21:30:00,4.48288,4.48373,4.47555,4.48193,23640000.0
2009-06-09 21:35:00,4.4811,4.48752,4.47164,4.48228,27770000.0
2009-06-09 21:40:00,4.47392,4.48476,4.47028,4.48047,27780000.0
2009-06-09 21:45:00,4.47776,4.48394,4.472,4.47613,22530000.0
2009-06-09 21:50:00,4.47156,4.48161,4.47024,4.48161,18410000.0
2009-06-09 21:55:00,4.48184,4.48603,4.47128,4.4827,30020000.0
2009-06-09 22:00:00,4.48506,4.48506,4.47528,4.47528,23670000.0
2009-06-09 22:05:00,4.47578,4.48494,4.47254,4.48337,26270000.0
2009-06-09 22:10:00,4.48188,4.48241,4.46985,4.4809,23300000.0
2009-06-09 22:15:00,4.48216,4.4839,4.46975,4.47554,24020000.0
2009-06-09 22:20:00,4.47957,4.48196,4.47104,4.4806,24760000.0
2009-06-09 22:25:00,4.47545,4.48211,4.4715,4.48211,28900000.0
2009-06-09 22:30:00,4.47985,4.48426,4.47322,4.47322,22510000.0
2009-06-09 22:35:00,4.4752,4.48463,4.47031,4.47837,21760000.0
2009-06-09 22:40:00,4.47945,4.48384,4.46877,4.48025,42040000.0
2009-06-09 22:45:00,4.47853,4.48069,4.47434,4.47917,11260000.0
2009-06-09 22:50:00,4.48016,4.48495,4.47195,4.47195,21010000.0
2009-06-09 22:55:00,4.47971,4.48182,4.46865,4.47699,37500000.0
2009-06-09 23:00:00,4.4782,4.48139,4.46889,4.47954,18770000.0
2009-06-09 23:05:00,4.47589,4.48179,4.46952,4.47409,27010000.0
2009-06-09 23:10:00,4.47925,4.48104,4.47084,4.48101,13510000.0
2009-06-09 23:15:00,4.47411,4.4808,4.47411,4.47538,13510000.0
2009-06-09 23:20:00,4.47929,4.48027,4.47132,4.47587,15010000.0
2009-06-09 23:25:00,4.48041,4.48159,4.46995,4.47881,17630000.0
2009-06-09 23:30:00,4.48012,4.48328,4.47337,4.48068,21760000.0
2009-06-09 23:35:00,4.48006,4.48303,4.4709,4.4709,11630000.0
2009-06-09 23:40:00,4.48098,4.48184,4.47095,4.48052,22520000.0
2009-06-09 23:45:00,4.47763,4.48107,4.47028,4.4775,34880000.0
2009-06-09 23:50:00,4.48103,4.48103,4.46492,4.47432,14250000.0
2009-06-09 23:55:00,4.47404,4.4759,4.46498,4.47436,15010000.0
2009-06-10 00:00:00,4.4739,4.47576,4.46552,4.47146,8260000.0
2009-06-10 00:05:00,4.47199,4.47372,4.47053,4.47053,6000000.0
2009-06-10 00:10:00,4.47353,4.4751,4.46466,4.47135,21780000.0
2009-06-10 00:15:00,4.47177,4.47177,4.46101,4.46562,10520000.0
2009-06-10 00:20:00,4.46935,4.47085,4.46045,4.47056,28500000.0
2009-06-10 00:25:00,4.46553,4.47546,4.46545,4.47546,14250000.0
2009-06-10 00:30:00,4.47807,4.47807,4.47294,4.47712,4500000.0
2009-06-10 00:40:00,4.47654,4.48223,4.46762,4.47641,15000000.0
2009-06-10 00:45:00,4.47787,4.47996,4.46732,4.47611,16130000.0
2009-06-10 00:50:00,4.47542,4.47671,4.46722,4.47631,11690000.0
2009-06-10 00:55:00,4.4752,4.47756,4.46732,4.47643,19510000.0
2009-06-10 01:00:00,4.47796,4.47994,4.46729,4.47613,29640000.0
2009-06-10 01:05:00,4.47427,4.47707,4.46735,4.47616,13140000.0
2009-06-10 01:10:00,4.47297,4.47725,4.46782,4.46782,17290000.0
2009-06-10 01:15:00,4.47842,4.47981,4.47398,4.47885,7130000.0
2009-06-10 01:30:00,4.47391,4.47933,4.47391,4.47865,4510000.0
2009-06-10 01:45:00,4.47794,4.47957,4.46852,4.47731,15390000.0
2009-06-10 01:50:00,4.47537,4.47756,4.47306,4.47756,6000000.0
2009-06-10 02:15:00,4.47966,4.47966,4.47022,4.47022,7500000.0
2009-06-10 02:30:00,4.47772,4.47944,4.46992,4.46992,12000000.0
2009-06-10 02:45:00,4.4783,4.48016,4.46992,4.47871,7510000.0
2009-06-10 03:00:00,4.4778,4.48048,4.46685,4.47424,20640000.0
2009-06-10 03:05:00,4.46938,4.48022,4.46795,4.47954,19570000.0
2009-06-10 03:10:00,4.47767,4.47996,4.46885,4.4753,33810000.0
2009-06-10 03:15:00,4.4787,4.48038,4.4657,4.47654,36410000.0
2009-06-10 03:20:00,4.47876,4.48169,4.4672,4.47943,27770000.0
2009-06-10 03:25:00,4.47558,4.47831,4.46969,4.47768,21400000.0
2009-06-10 03:30:00,4.4779,4.4779,4.46622,4.47566,28560000.0
2009-06-10 03:35:00,4.47636,4.47756,4.46732,4.47656,16130000.0
2009-06-10 03:40:00,4.4753,4.47716,4.46692,4.47595,28130000.0
2009-06-10 03:45:00,4.47726,4.47726,4.46517,4.47245,21770000.0
2009-06-10 03:50:00,4.47604,4.47859,4.4687,4.47575,17280000.0
2009-06-10 03:55:00,4.4753,4.47749,4.46688,4.47662,18760000.0
2009-06-10 04:00:00,4.46877,4.47877,4.46691,4.47602,18780000.0
2009-06-10 04:05:00,4.47586,4.47696,4.46722,4.47154,10160000.0
2009-06-10 04:10:00,4.47043,4.47796,4.47043,4.47219,7500000.0
2009-06-10 04:15:00,4.47545,4.48138,4.46658,4.47571,25150000.0
2009-06-10 04:20:00,4.47429,4.47691,4.46518,4.46518,15040000.0
2009-06-10 04:25:00,4.47641,4.47641,4.46712,4.47541,12000000.0
2009-06-10 04:30:00,4.47046,4.48154,4.46684,4.47558,12020000.0
2009-06-10 04:35:00,4.47392,4.47801,4.46456,4.47801,19500000.0
2009-06-10 04:45:00,4.47271,4.47908,4.46756,4.47692,24830000.0
2009-06-10 04:50:00,4.47512,4.47672,4.46447,4.46447,14630000.0
2009-06-10 04:55:00,4.47661,4.47721,4.46765,4.47665,9760000.0
2009-06-10 05:00:00,4.47306,4.48175,4.46702,4.46732,21780000.0
2009-06-10 05:05:00,4.47257,4.47666,4.4651,4.47536,26650000.0
2009-06-10 05:10:00,4.47609,4.48206,4.46742,4.47464,19880000.0
2009-06-10 05:15:00,4.47672,4.47677,4.46205,4.4765,24390000.0
2009-06-10 05:20:00,4.4737,4.47851,4.46813,4.47734,30030000.0
2009-06-10 05:25:00,4.47597,4.48105,4.46604,4.47538,25900000.0
2009-06-10 05:30:00,4.47415,4.47942,4.46813,4.46816,27770000.0
2009-06-10 05:35:00,4.46662,4.48012,4.46404,4.472,43910000.0
2009-06-10 05:40:00,4.47696,4.47825,4.46539,4.47453,24020000.0
2009-06-10 05:45:00,4.47733,4.47875,4.46732,4.4752,19160000.0
2009-06-10 05:50:00,4.47718,4.47986,4.46585,4.47273,31890000.0
2009-06-10 05:55:00,4.47684,4.48162,4.46749,4.47681,34530000.0
2009-06-10 06:00:00,4.47807,4.47807,4.46656,4.47629,42060000.0
2009-06-10 06:05:00,4.46783,4.47874,4.46708,4.47536,32300000.0
2009-06-10 06:10:00,4.46598,4.47625,4.46464,4.47479,24010000.0
2009-06-10 06:15:00,4.47469,4.47917,4.46789,4.47138,28540000.0
2009-06-10 06:20:00,4.47243,4.47908,4.46845,4.4759,37520000.0
2009-06-10 06:25:00,4.47401,4.47846,4.46753,4.47634,34180000.0
2009-06-10 06:30:00,4.4767,4.48018,4.46822,4.46822,34520000.0
2009-06-10 06:35:00,4.47287,4.47956,4.46723,4.47671,34900000.0
2009-06-10 06:40:00,4.47206,4.48305,4.46808,4.47226,32670000.0
2009-06-10 06:45:00,4.47776,4.4809,4.47032,4.47372,28520000.0
2009-06-10 06:50:00,4.47851,4.48116,4.47143,4.47923,37150000.0
2009-06-10 06:55:00,4.46992,4.48334,4.46933,4.47358,37150000.0
2009-06-10 07:00:00,4.47896,4.47964,4.46904,4.47522,33420000.0
2009-06-10 07:05:00,4.4786,4.47883,4.46652,4.47805,39810000.0
2009-06-10 07:10:00,4.47707,4.48171,4.46745,4.47436,37900000.0
2009-06-10 07:15:00,4.47563,4.48172,4.46983,4.47711,36810000.0
2009-06-10 07:20:00,4.47822,4.48689,4.46962,4.48013,36420000.0
2009-06-10 07:25:00,4.47959,4.4818,4.47025,4.47678,35270000.0
2009-06-10 07:30:00,4.47258,4.48138,4.46792,4.47711,42810000.0
2009-06-10 07:35:00,4.47814,4.47935,4.46869,4.47895,38660000.0
2009-06-10 07:40:00,4.47831,4.48301,4.46866,4.46866,36400000.0
2009-06-10 07:45:00,4.47862,4.48201,4.46927,4.47529,30040000.0
2009-06-10 07:50:00,4.47957,4.48074,4.4668,4.47659,38270000.0
2009-06-10 07:55:00,4.48106,4.48635,4.47035,4.47588,34530000.0
2009-06-10 08:00:00,4.47496,4.48592,4.47307,4.48049,37180000.0
2009-06-10 08:05:00,4.47638,4.48082,4.46237,4.46846,33020000.0
2009-06-10 08:10:00,4.46429,4.48007,4.46238,4.46766,36400000.0
2009-06-10 08:15:00,4.47663,4.47837,4.462,4.47036,32660000.0
2009-06-10 08:20:00,4.46769,4.47391,4.46192,4.47088,29660000.0
2009-06-10 08:25:00,4.46811,4.47062,4.45305,4.45527,45040000.0
2009-06-10 08:30:00,4.46327,4.46906,4.45189,4.46134,41660000.0
2009-06-10 08:35:00,4.46651,4.46822,4.45247,4.46215,36030000.0
2009-06-10 08:40:00,4.45927,4.46751,4.44877,4.4547,33410000.0
2009-06-10 08:45:00,4.46218,4.46311,4.45118,4.46068,32300000.0
2009-06-10 08:50:00,4.45866,4.46998,4.45137,4.46864,40900000.0
2009-06-10 08:55:00,4.46827,4.47376,4.45984,4.4711,28530000.0
2009-06-10 09:00:00,4.46878,4.47926,4.46038,4.47523,36390000.0
2009-06-10 09:05:00,4.47548,4.47598,4.45998,4.46584,41260000.0
2009-06-10 09:10:00,4.46443,4.47237,4.45659,4.46254,30040000.0
2009-06-10 09:15:00,4.4626,4.46513,4.44035,4.45288,52550000.0
2009-06-10 09:20:00,4.45286,4.45553,4.43934,4.4547,36400000.0
2009-06-10 09:25:00,4.45117,4.45934,4.4417,4.45886,42780000.0
2009-06-10 09:30:00,4.45595,4.46302,4.4472,4.45688,34930000.0
2009-06-10 09:35:00,4.45226,4.46019,4.44564,4.45328,31550000.0
2009-06-10 09:40:00,4.45034,4.45173,4.43919,4.44826,36030000.0
2009-06-10 09:45:00,4.44837,4.44944,4.43369,4.44316,30020000.0
2009-06-10 09:50:00,4.4393,4.44841,4.43404,4.44841,42790000.0
2009-06-10 09:55:00,4.43815,4.4513,4.43506,4.44638,34520000.0
2009-06-10 10:00:00,4.44592,4.45833,4.44152,4.45325,45780000.0
2009-06-10 10:05:00,4.45911,4.4604,4.44481,4.4604,33800000.0
2009-06-10 10:10:00,4.45627,4.46306,4.4473,4.45307,41270000.0
2009-06-10 10:15:00,4.45271,4.45881,4.44727,4.45121,38260000.0
2009-06-10 10:20:00,4.45866,4.46301,4.44932,4.46099,33780000.0
2009-06-10 10:25:00,4.46023,4.4642,4.45064,4.46243,34530000.0
2009-06-10 10:30:00,4.45854,4.4639,4.45032,4.46195,45030000.0
2009-06-10 10:35:00,4.45985,4.46968,4.44827,4.46968,38280000.0
2009-06-10 10:40:00,4.46371,4.46841,4.45476,4.46138,34900000.0
2009-06-10 10:45:00,4.4601,4.46715,4.45473,4.46544,35670000.0
2009-06-10 10:50:00,4.46154,4.46968,4.45818,4.46877,31160000.0
2009-06-10 10:55:00,4.46806,4.47495,4.46365,4.46931,32280000.0
2009-06-10 11:00:00,4.4715,4.47281,4.45497,4.46822,37170000.0
2009-06-10 11:05:00,4.45557,4.47668,4.45557,4.47225,34160000.0
2009-06-10 11:10:00,4.47707,4.48116,4.46987,4.48116,30410000.0
2009-06-10 11:15:00,4.47819,4.48269,4.47168,4.47964,33770000.0
2009-06-10 11:20:00,4.47696,4.48178,4.46873,4.48028,43890000.0
2009-06-10 11:25:00,4.48076,4.49339,4.47187,4.48195,30770000.0
2009-06-10 11:30:00,4.48248,4.49165,4.47583,4.48712,35280000.0
2009-06-10 11:35:00,4.48563,4.48883,4.47297,4.47616,44290000.0
2009-06-10 11:40:00,4.48108,4.48445,4.46898,4.4795,32660000.0
2009-06-10 11:45:00,4.48002,4.48247,4.47132,4.48036,39790000.0
2009-06-10 11:50:00,4.47822,4.48727,4.47219,4.47651,36780000.0
2009-06-10 11:55:00,4.48208,4.48482,4.47203,4.48194,37910000.0
2009-06-10 12:00:00,4.48115,4.48388,4.47414,4.48022,27060000.0
2009-06-10 12:05:00,4.48074,4.48168,4.46906,4.47972,31550000.0
2009-06-10 12:10:00,4.46671,4.48216,4.46671,4.47409,38290000.0
2009-06-10 12:15:00,4.47634,4.48431,4.47058,4.47058,33030000.0
2009-06-10 12:20:00,4.47469,4.48106,4.46801,4.47871,32290000.0
2009-06-10 12:25:00,4.47758,4.48124,4.46843,4.47308,38670000.0
2009-06-10 12:30:00,4.47682,4.48004,4.46668,4.46668,45420000.0
2009-06-10 12:35:00,4.47559,4.47863,4.46387,4.47233,33040000.0
2009-06-10 12:40:00,4.47204,4.47258,4.46233,4.46838,36780000.0
2009-06-10 12:45:00,4.46188,4.47077,4.45833,4.46748,36030000.0
2009-06-10 12:50:00,4.4631,4.46792,4.45719,4.46728,35280000.0
2009-06-10 12:55:00,4.46416,4.46963,4.45793,4.46963,39040000.0
2009-06-10 13:00:00,4.4643,4.47268,4.45491,4.4667,40150000.0
2009-06-10 13:05:00,4.46852,4.4699,4.45946,4.46732,39420000.0
2009-06-10 13:10:00,4.46139,4.46655,4.44965,4.45605,38650000.0
2009-06-10 13:15:00,4.45993,4.46503,4.45078,4.45297,30030000.0
2009-06-10 13:20:00,4.46208,4.46405,4.44857,4.45403,30410000.0
2009-06-10 13:25:00,4.45585,4.45929,4.44731,4.45884,31900000.0
2009-06-10 13:30:00,4.45611,4.46252,4.45181,4.45709,45410000.0
2009-06-10 13:35:00,4.45884,4.46235,4.44875,4.45986,43170000.0
2009-06-10 13:40:00,4.45999,4.4638,4.45193,4.45193,32290000.0
2009-06-10 13:45:00,4.4593,4.46285,4.448,4.45457,38280000.0
2009-06-10 13:50:00,4.45847,4.46154,4.45029,4.45978,37900000.0
2009-06-10 13:55:00,4.45649,4.46281,4.44876,4.46105,46530000.0
2009-06-10 14:00:00,4.4616,4.46417,4.45147,4.45571,30400000.0
2009-06-10 14:05:00,4.45915,4.46323,4.44521,4.45343,37510000.0
2009-06-10 14:10:00,4.45545,4.46189,4.45065,4.45693,34150000.0
2009-06-10 14:15:00,4.45629,4.46287,4.45325,4.46255,28900000.0
2009-06-10 14:20:00,4.45908,4.46305,4.45077,4.45953,36020000.0
2009-06-10 14:25:00,4.45595,4.46218,4.44951,4.45847,39040000.0
2009-06-10 14:30:00,4.46161,4.46484,4.45034,4.45985,40540000.0
2009-06-10 14:35:00,4.45874,4.4638,4.44975,4.45674,33410000.0
2009-06-10 14:40:00,4.45782,4.46524,4.45047,4.4625,29280000.0
2009-06-10 14:45:00,4.46334,4.46654,4.45196,4.45897,34130000.0
2009-06-10 14:50:00,4.45465,4.46641,4.45042,4.46074,35290000.0
2009-06-10 14:55:00,4.46209,4.46792,4.44817,4.46528,42430000.0
2009-06-10 15:00:00,4.46412,4.47026,4.45432,4.4639,34910000.0
2009-06-10 15:05:00,4.46699,4.46811,4.45606,4.46525,30420000.0
2009-06-10 15:10:00,4.46154,4.46821,4.45729,4.46387,34150000.0
2009-06-10 15:15:00,4.46624,4.46993,4.45474,4.46445,36760000.0
2009-06-10 15:20:00,4.46227,4.47134,4.45472,4.4651,34530000.0
2009-06-10 15:25:00,4.46141,4.47027,4.45969,4.46909,33410000.0
2009-06-10 15:30:00,4.46731,4.47319,4.4592,4.46235,33410000.0
2009-06-10 15:35:00,4.46573,4.47573,4.45885,4.47373,36790000.0
2009-06-10 15:40:00,4.47246,4.475,4.46414,4.47203,36780000.0
2009-06-10 15:45:00,4.47549,4.47921,4.46255,4.47531,34530000.0
2009-06-10 15:50:00,4.47321,4.48071,4.47073,4.4764,32660000.0
2009-06-10 15:55:00,4.47852,4.48156,4.46779,4.47442,37530000.0
2009-06-10 16:00:00,4.47306,4.48209,4.46926,4.47866,31170000.0
2009-06-10 16:05:00,4.47794,4.48849,4.47111,4.47575,33800000.0
2009-06-10 16:10:00,4.47905,4.48373,4.4712,4.48061,33770000.0
2009-06-10 16:15:00,4.48186,4.4843,4.47242,4.48184,36780000.0
2009-06-10 16:20:00,4.48219,4.48219,4.46873,4.47964,30020000.0
2009-06-10 16:25:00,4.47635,4.48571,4.47016,4.47739,34520000.0
2009-06-10 16:30:00,4.48091,4.49493,4.47195,4.49229,38300000.0
2009-06-10 16:35:00,4.4918,4.49493,4.48006,4.48103,40170000.0
2009-06-10 16:40:00,4.49006,4.49336,4.47576,4.48971,47670000.0
2009-06-10 16:45:00,4.48307,4.50906,4.48002,4.49381,41280000.0
2009-06-10 16:50:00,4.48942,4.49939,4.48202,4.48521,43910000.0
2009-06-10 16:55:00,4.49105,4.49276,4.47907,4.48872,36790000.0
2009-06-10 17:00:00,4.49335,4.49663,4.47801,4.49023,43160000.0
2009-06-10 17:05:00,4.49733,4.49733,4.48209,4.48607,40150000.0
2009-06-10 17:10:00,4.49327,4.49951,4.48264,4.48598,39030000.0
2009-06-10 17:15:00,4.48963,4.49546,4.48217,4.48324,40920000.0
2009-06-10 17:20:00,4.49062,4.49589,4.47984,4.49496,32650000.0
2009-06-10 17:25:00,4.49511,4.49511,4.48259,4.49177,35290000.0
2009-06-10 17:30:00,4.49012,4.49497,4.48305,4.4848,38280000.0
2009-06-10 17:35:00,4.49062,4.49375,4.48003,4.48516,34550000.0
2009-06-10 17:40:00,4.4853,4.49044,4.47884,4.48824,30810000.0
2009-06-10 17:45:00,4.4844,4.48774,4.47598,4.4874,37140000.0
2009-06-10 17:50:00,4.49115,4.49115,4.47665,4.48823,30400000.0
2009-06-10 17:55:00,4.4885,4.49135,4.47904,4.48441,37530000.0
2009-06-10 18:00:00,4.48358,4.49288,4.47983,4.4836,29640000.0
2009-06-10 18:05:00,4.48983,4.49184,4.48023,4.48873,28160000.0
2009-06-10 18:10:00,4.48641,4.49227,4.47646,4.481,30790000.0
2009-06-10 18:15:00,4.48593,4.48593,4.47393,4.48425,33400000.0
2009-06-10 18:20:00,4.47885,4.48615,4.47072,4.48357,33410000.0
2009-06-10 18:25:00,4.48446,4.4852,4.4742,4.47842,28900000.0
2009-06-10 18:30:00,4.47945,4.48852,4.47451,4.48409,36770000.0
2009-06-10 18:35:00,4.4844,4.4919,4.47534,4.48456,37550000.0
2009-06-10 18:40:00,4.48653,4.49209,4.47088,4.47804,34530000.0
2009-06-10 18:45:00,4.47897,4.48853,4.4745,4.4846,28160000.0
2009-06-10 18:50:00,4.48461,4.48619,4.47275,4.48154,31150000.0
2009-06-10 18:55:00,4.48417,4.48673,4.47532,4.4861,33390000.0
2009-06-10 19:00:00,4.48642,4.48642,4.47921,4.48173,28890000.0
2009-06-10 19:05:00,4.47726,4.49294,4.47726,4.4862,32670000.0
2009-06-10 19:10:00,4.4821,4.48919,4.47238,4.47652,28150000.0
2009-06-10 19:15:00,4.48893,4.48893,4.47661,4.47923,33790000.0
2009-06-10 19:20:00,4.4771,4.48845,4.47202,4.48551,33790000.0
2009-06-10 19:25:00,4.4845,4.48978,4.47816,4.48297,34150000.0
2009-06-10 19:30:00,4.48523,4.48896,4.47741,4.48896,32280000.0
2009-06-10 19:35:00,4.47534,4.49154,4.47438,4.48103,31910000.0
2009-06-10 19:40:00,4.48483,4.48956,4.47185,4.47905,54780000.0
2009-06-10 19:45:00,4.48091,4.49214,4.47212,4.48831,60450000.0
2009-06-10 19:50:00,4.48734,4.49,4.47708,4.48561,54810000.0
2009-06-10 19:55:00,4.48658,4.48762,4.47644,4.4862,57030000.0
2009-06-10 20:00:00,4.48547,4.48828,4.47543,4.4867,32300000.0
2009-06-10 20:05:00,4.48646,4.4887,4.47402,4.47402,32260000.0
2009-06-10 20:10:00,4.48412,4.49353,4.4744,4.4754,30410000.0
2009-06-10 20:15:00,4.48462,4.48842,4.47321,4.48333,31520000.0
2009-06-10 20:20:00,4.48762,4.48809,4.47515,4.47747,26280000.0
2009-06-10 20:25:00,4.47689,4.48646,4.47297,4.47359,28900000.0
2009-06-10 20:30:00,4.47696,4.48654,4.47469,4.47469,29290000.0
2009-06-10 20:35:00,4.48203,4.48693,4.47338,4.48455,33020000.0
2009-06-10 20:40:00,4.48283,4.48514,4.47375,4.48361,28540000.0
2009-06-10 20:45:00,4.48135,4.48544,4.47277,4.47782,28160000.0
2009-06-10 20:50:00,4.4805,4.4874,4.47812,4.48372,30780000.0
2009-06-10 20:55:00,4.48404,4.48604,4.47355,4.47762,35270000.0
2009-06-10 21:00:00,4.48484,4.48492,4.47085,4.4833,24790000.0
2009-06-10 21:05:00,4.48298,4.48403,4.47278,4.48103,29270000.0
2009-06-10 21:10:00,4.48231,4.48442,4.47133,4.47756,28550000.0
2009-06-10 21:15:00,4.48286,4.48461,4.471,4.48021,23640000.0
2009-06-10 21:20:00,4.47706,4.48417,4.47357,4.48082,27770000.0
2009-06-10 21:25:00,4.47848,4.48383,4.47186,4.48258,34140000.0
2009-06-10 21:30:00,4.48087,4.48661,4.47325,4.47683,27770000.0
2009-06-10 21:35:00,4.4747,4.48482,4.47292,4.47772,31150000.0
2009-06-10 21:40:00,4.48212,4.4847,4.46884,4.48074,25510000.0
2009-06-10 21:45:00,4.48253,4.48274,4.47397,4.47616,15380000.0
2009-06-10 21:50:00,4.47947,4.48212,4.47059,4.48135,24390000.0
2009-06-10 21:55:00,4.47753,4.48262,4.46746,4.478,21780000.0
2009-06-10 22:00:00,4.47965,4.48336,4.47043,4.47655,25130000.0
2009-06-10 22:05:00,4.48129,4.48253,4.47142,4.47758,22530000.0
2009-06-10 22:10:00,4.47861,4.48577,4.47252,4.48577,21020000.0
2009-06-10 22:15:00,4.48218,4.48357,4.47277,4.48249,10500000.0
2009-06-10 22:20:00,4.48232,4.48399,4.47454,4.47977,21030000.0
2009-06-10 22:25:00,4.47738,4.48155,4.47453,4.48041,27010000.0
2009-06-10 22:30:00,4.47891,4.48276,4.47072,4.48137,22160000.0
2009-06-10 22:35:00,4.47781,4.48235,4.47219,4.47721,19520000.0
2009-06-10 22:40:00,4.47993,4.48416,4.46919,4.48095,43150000.0
2009-06-10 22:45:00,4.48089,4.48261,4.47169,4.47681,23650000.0
2009-06-10 22:50:00,4.47984,4.48421,4.47221,4.47905,28140000.0
2009-06-10 22:55:00,4.48155,4.4838,4.4724,4.48111,15760000.0
2009-06-10 23:00:00,4.48414,4.48459,4.47142,4.48116,21760000.0
2009-06-10 23:05:00,4.48,4.48193,4.47162,4.48079,22880000.0
2009-06-10 23:10:00,4.47975,4.48471,4.47352,4.48287,38310000.0
2009-06-10 23:15:00,4.47963,4.48366,4.47342,4.48221,16880000.0
2009-06-10 23:20:00,4.48067,4.48478,4.47464,4.47831,27760000.0
2009-06-10 23:25:00,4.47707,4.48678,4.47707,4.48302,12750000.0
2009-06-10 23:30:00,4.48659,4.48802,4.47803,4.48299,6750000.0
2009-06-10 23:40:00,4.48417,4.48556,4.4754,4.4846,7880000.0
2009-06-10 23:45:00,4.4852,4.48706,4.47682,4.48561,7510000.0
2009-06-11 00:00:00,4.4856,4.48746,4.47722,4.48601,7510000.0
2009-06-11 00:15:00,4.48725,4.48737,4.47792,4.48421,7510000.0
2009-06-11 00:20:00,4.48429,4.48508,4.47903,4.48117,6000000.0
2009-06-11 00:25:00,4.47971,4.48615,4.47791,4.48461,18770000.0
2009-06-11 00:45:00,4.4856,4.48746,4.47722,4.48601,8250000.0
2009-06-11 00:55:00,4.48418,4.48646,4.47453,4.48519,22520000.0
2009-06-11 01:00:00,4.4846,4.48596,4.47572,4.48451,10510000.0
2009-06-11 01:05:00,4.4841,4.48596,4.47572,4.48451,7880000.0
2009-06-11 01:10:00,4.48407,4.4858,4.47552,4.47552,19880000.0
2009-06-11 01:15:00,4.48602,4.4867,4.47348,4.48239,16510000.0
2009-06-11 01:20:00,4.48267,4.48482,4.47903,4.48107,18010000.0
2009-06-11 01:25:00,4.48395,4.48405,4.47747,4.48392,15410000.0
2009-06-11 01:30:00,4.48111,4.48653,4.47532,4.47938,21780000.0
2009-06-11 01:35:00,4.48332,4.48809,4.47552,4.4859,20630000.0
2009-06-11 01:40:00,4.47961,4.4861,4.47416,4.48205,30050000.0
2009-06-11 01:45:00,4.4788,4.48606,4.47582,4.48461,12010000.0
2009-06-11 01:50:00,4.48402,4.48598,4.47532,4.48456,21390000.0
2009-06-11 01:55:00,4.48394,4.48596,4.47593,4.48556,13510000.0
2009-06-11 02:05:00,4.4858,4.48766,4.47742,4.48621,8250000.0
2009-06-11 02:15:00,4.48836,4.48836,4.47892,4.47892,7130000.0
2009-06-11 02:30:00,4.48582,4.48754,4.47802,4.47802,12000000.0
2009-06-11 02:45:00,4.4874,4.48926,4.47902,4.48781,7880000.0
2009-06-11 03:00:00,4.48606,4.48771,4.47518,4.48216,22900000.0
2009-06-11 03:05:00,4.48564,4.48874,4.47621,4.4875,24010000.0
2009-06-11 03:10:00,4.48183,4.48929,4.47733,4.48478,34170000.0
2009-06-11 03:15:00,4.48675,4.48943,4.47476,4.48529,37540000.0
2009-06-11 03:20:00,4.48694,4.48828,4.47498,4.48735,30400000.0
2009-06-11 03:25:00,4.48705,4.48847,4.47737,4.48717,25900000.0
2009-06-11 03:30:00,4.48528,4.49031,4.47302,4.47779,36410000.0
2009-06-11 03:35:00,4.47866,4.48622,4.4734,4.48433,18750000.0
2009-06-11 03:40:00,4.48519,4.48679,4.47633,4.48515,24030000.0
2009-06-11 03:45:00,4.48654,4.4866,4.47576,4.47576,15770000.0
2009-06-11 03:50:00,4.48485,4.48694,4.47592,4.48529,25890000.0
2009-06-11 03:55:00,4.48431,4.48845,4.4774,4.48705,26290000.0
2009-06-11 04:00:00,4.47999,4.49048,4.47715,4.48901,23650000.0
2009-06-11 04:05:00,4.4815,4.48829,4.47607,4.48091,27410000.0
2009-06-11 04:10:00,4.48507,4.48832,4.47658,4.4859,30020000.0
2009-06-11 04:15:00,4.48805,4.48878,4.47722,4.48617,34180000.0
2009-06-11 04:20:00,4.48434,4.48711,4.47493,4.47754,39050000.0
2009-06-11 04:25:00,4.48762,4.49231,4.47632,4.47816,41660000.0
2009-06-11 04:30:00,4.48012,4.4913,4.47629,4.48608,25900000.0
2009-06-11 04:35:00,4.48696,4.48924,4.47675,4.4785,27020000.0
2009-06-11 04:40:00,4.48719,4.48751,4.47391,4.47651,21410000.0
2009-06-11 04:45:00,4.48653,4.48764,4.47772,4.48713,27790000.0
2009-06-11 04:50:00,4.48684,4.48684,4.47413,4.48586,25150000.0
2009-06-11 04:55:00,4.48107,4.48702,4.47463,4.4768,31520000.0
2009-06-11 05:00:00,4.48242,4.48817,4.47622,4.47636,38670000.0
2009-06-11 05:05:00,4.48276,4.48906,4.47547,4.48123,33410000.0
2009-06-11 05:10:00,4.48525,4.48854,4.47478,4.48372,37890000.0
2009-06-11 05:15:00,4.48742,4.48774,4.47477,4.48538,37890000.0
2009-06-11 05:20:00,4.48204,4.48664,4.47484,4.48508,29660000.0
2009-06-11 05:25:00,4.48417,4.48852,4.4762,4.48652,28520000.0
2009-06-11 05:30:00,4.48238,4.48952,4.47596,4.47837,28510000.0
2009-06-11 05:35:00,4.47723,4.48907,4.47585,4.48218,42790000.0
2009-06-11 05:40:00,4.48709,4.48798,4.47427,4.48412,29650000.0
2009-06-11 05:45:00,4.487,4.48854,4.4762,4.48677,27020000.0
2009-06-11 05:50:00,4.48612,4.49009,4.4753,4.48192,35670000.0
2009-06-11 05:55:00,4.48548,4.48682,4.47331,4.48567,34900000.0
2009-06-11 06:00:00,4.48552,4.48941,4.47417,4.48534,37900000.0
2009-06-11 06:05:00,4.47476,4.48568,4.47387,4.48034,22140000.0
2009-06-11 06:10:00,4.48613,4.48918,4.47358,4.48434,35660000.0
2009-06-11 06:15:00,4.48157,4.48783,4.47361,4.48113,29280000.0
2009-06-11 06:20:00,4.48163,4.48852,4.47601,4.48389,37530000.0
2009-06-11 06:25:00,4.48247,4.48906,4.47471,4.48379,36030000.0
2009-06-11 06:30:00,4.4849,4.48737,4.47387,4.47387,33400000.0
2009-06-11 06:35:00,4.48012,4.4882,4.47584,4.48566,35280000.0
2009-06-11 06:40:00,4.48033,4.48641,4.47447,4.47913,35640000.0
2009-06-11 06:45:00,4.48589,4.49,4.47785,4.48349,28890000.0
2009-06-11 06:50:00,4.48859,4.48859,4.4782,4.4869,25930000.0
2009-06-11 06:55:00,4.47495,4.48986,4.47222,4.48099,36410000.0
2009-06-11 07:00:00,4.48812,4.48812,4.47631,4.48308,34900000.0
2009-06-11 07:05:00,4.48747,4.49025,4.47777,4.48795,42030000.0
2009-06-11 07:10:00,4.48549,4.48982,4.47628,4.48223,37160000.0
2009-06-11 07:15:00,4.48385,4.48962,4.47706,4.4856,30770000.0
2009-06-11 07:20:00,4.48625,4.49307,4.47724,4.48596,36790000.0
2009-06-11 07:25:00,4.48725,4.49377,4.47918,4.48357,33790000.0
2009-06-11 07:30:00,4.48381,4.49189,4.47214,4.48577,45030000.0
2009-06-11 07:35:00,4.48781,4.48781,4.47631,4.48734,39400000.0
2009-06-11 07:40:00,4.48583,4.48799,4.47819,4.47823,35660000.0
2009-06-11 07:45:00,4.48819,4.48973,4.47647,4.48041,30780000.0
2009-06-11 07:50:00,4.48613,4.48773,4.47622,4.4831,37910000.0
2009-06-11 07:55:00,4.48592,4.48773,4.47433,4.48046,35280000.0
2009-06-11 08:00:00,4.4848,4.48722,4.4755,4.48381,36050000.0
2009-06-11 08:05:00,4.48068,4.48814,4.47581,4.48346,31910000.0
2009-06-11 08:10:00,4.47921,4.48877,4.47378,4.47702,33070000.0
2009-06-11 08:15:00,4.48425,4.4865,4.47257,4.47894,33410000.0
2009-06-11 08:20:00,4.47348,4.4797,4.46347,4.47545,30030000.0
2009-06-11 08:25:00,4.47228,4.47484,4.46146,4.46715,43180000.0
2009-06-11 08:30:00,4.46882,4.47575,4.45993,4.46801,42770000.0
2009-06-11 08:35:00,4.47127,4.4775,4.46242,4.47713,35280000.0
2009-06-11 08:40:00,4.47323,4.48019,4.46726,4.48019,33400000.0
2009-06-11 08:45:00,4.48038,4.48182,4.46832,4.47654,33410000.0
2009-06-11 08:50:00,4.47362,4.48034,4.46515,4.47776,39780000.0
2009-06-11 08:55:00,4.47938,4.48081,4.46444,4.47777,28160000.0
2009-06-11 09:00:00,4.47704,4.48537,4.46921,4.48225,36020000.0
2009-06-11 09:05:00,4.48073,4.4812,4.46867,4.47803,39790000.0
2009-06-11 09:10:00,4.47902,4.4842,4.47365,4.48214,30780000.0
2009-06-11 09:15:00,4.48345,4.48651,4.46972,4.48233,52910000.0
2009-06-11 09:20:00,4.48251,4.48408,4.47126,4.48278,36030000.0
2009-06-11 09:25:00,4.47748,4.48449,4.47031,4.48128,42780000.0
2009-06-11 09:30:00,4.47458,4.48085,4.46689,4.47804,37150000.0
2009-06-11 09:35:00,4.46933,4.48019,4.46706,4.47694,32660000.0
2009-06-11 09:40:00,4.47707,4.47842,4.46622,4.47477,35660000.0
2009-06-11 09:45:00,4.47759,4.47899,4.46493,4.47829,30760000.0
2009-06-11 09:50:00,4.47318,4.4794,4.46743,4.47841,42030000.0
2009-06-11 09:55:00,4.46897,4.479,4.46363,4.47238,34890000.0
2009-06-11 10:00:00,4.46975,4.47674,4.46343,4.47309,46150000.0
2009-06-11 10:05:00,4.47416,4.47488,4.46021,4.47096,34910000.0
2009-06-11 10:10:00,4.4658,4.4735,4.45838,4.46878,40530000.0
2009-06-11 10:15:00,4.46615,4.47454,4.46159,4.46441,37150000.0
2009-06-11 10:20:00,4.47175,4.47382,4.46046,4.46829,33780000.0
2009-06-11 10:25:00,4.46728,4.47118,4.45813,4.46975,34530000.0
2009-06-11 10:30:00,4.46592,4.47285,4.45649,4.46955,43920000.0
2009-06-11 10:35:00,4.46886,4.47273,4.46289,4.47003,37540000.0
2009-06-11 10:40:00,4.46334,4.46971,4.45774,4.46794,14630000.0
2009-06-11 10:45:00,4.46766,4.47377,4.45998,4.46761,35660000.0
2009-06-11 10:50:00,4.46294,4.47309,4.45947,4.47023,30790000.0
2009-06-11 10:55:00,4.46904,4.47136,4.45881,4.46528,32280000.0
2009-06-11 11:00:00,4.46908,4.47355,4.45681,4.46947,36060000.0
2009-06-11 11:05:00,4.45836,4.47118,4.45836,4.46956,28540000.0
2009-06-11 11:10:00,4.46396,4.46941,4.45823,4.46917,12770000.0
2009-06-11 11:15:00,4.46462,4.47461,4.46246,4.47192,32280000.0
2009-06-11 11:20:00,4.47131,4.4808,4.46669,4.4777,42410000.0
2009-06-11 11:25:00,4.47609,4.47759,4.46817,4.47115,31510000.0
2009-06-11 11:30:00,4.4741,4.48175,4.46692,4.4743,35650000.0
2009-06-11 11:35:00,4.47269,4.47866,4.46804,4.46976,44290000.0
2009-06-11 11:40:00,4.47413,4.47773,4.46363,4.47481,32670000.0
2009-06-11 11:45:00,4.47478,4.47632,4.4637,4.47392,39790000.0
2009-06-11 11:50:00,4.47115,4.47596,4.46413,4.4643,36400000.0
2009-06-11 11:55:00,4.4728,4.47604,4.4604,4.47126,39410000.0
2009-06-11 12:00:00,4.47014,4.47475,4.46409,4.47249,29650000.0
2009-06-11 12:05:00,4.47032,4.4711,4.45984,4.46967,32660000.0
2009-06-11 12:10:00,4.45859,4.47394,4.45859,4.46249,40890000.0
2009-06-11 12:15:00,4.46397,4.47104,4.45804,4.46032,31550000.0
2009-06-11 12:20:00,4.46595,4.47159,4.45934,4.46959,33400000.0
2009-06-11 12:25:00,4.46899,4.47138,4.45827,4.46475,40890000.0
2009-06-11 12:30:00,4.46837,4.47346,4.46014,4.46014,44680000.0
2009-06-11 12:35:00,4.47009,4.47195,4.45676,4.46723,34520000.0
2009-06-11 12:40:00,4.46823,4.47214,4.4588,4.469,36780000.0
2009-06-11 12:45:00,4.46053,4.47679,4.45951,4.47048,36400000.0
2009-06-11 12:50:00,4.46729,4.47192,4.46195,4.46881,36760000.0
2009-06-11 12:55:00,4.46681,4.47231,4.4606,4.47181,39420000.0
2009-06-11 13:00:00,4.46835,4.47489,4.46061,4.47096,37550000.0
2009-06-11 13:05:00,4.4726,4.47371,4.46108,4.47371,40160000.0
2009-06-11 13:10:00,4.47061,4.47624,4.46245,4.47046,38650000.0
2009-06-11 13:15:00,4.47351,4.47504,4.46243,4.46313,30030000.0
2009-06-11 13:20:00,4.4739,4.47572,4.46371,4.47439,31150000.0
2009-06-11 13:25:00,4.47298,4.4767,4.46613,4.47466,29310000.0
2009-06-11 13:30:00,4.47275,4.4793,4.46699,4.47662,44670000.0
2009-06-11 13:35:00,4.47885,4.48169,4.47032,4.48117,42060000.0
2009-06-11 13:40:00,4.48054,4.48254,4.47137,4.47285,33400000.0
2009-06-11 13:45:00,4.47799,4.47951,4.46584,4.47067,37180000.0
2009-06-11 13:50:00,4.47448,4.48079,4.46777,4.47563,38280000.0
2009-06-11 13:55:00,4.47351,4.48288,4.46804,4.47906,44300000.0
2009-06-11 14:00:00,4.47483,4.47663,4.46417,4.46977,31520000.0
2009-06-11 14:05:00,4.47148,4.47892,4.46282,4.47274,35660000.0
2009-06-11 14:10:00,4.4735,4.47846,4.46709,4.47291,34150000.0
2009-06-11 14:15:00,4.47091,4.47857,4.46585,4.47816,29290000.0
2009-06-11 14:20:00,4.47889,4.48128,4.46952,4.47678,37160000.0
2009-06-11 14:25:00,4.47416,4.48262,4.4661,4.47733,40150000.0
2009-06-11 14:30:00,4.47743,4.47894,4.46217,4.47513,42020000.0
2009-06-11 14:35:00,4.47621,4.48123,4.46414,4.47122,34150000.0
2009-06-11 14:40:00,4.47153,4.47954,4.46564,4.47382,29650000.0
2009-06-11 14:45:00,4.47353,4.47832,4.4632,4.47321,32280000.0
2009-06-11 14:50:00,4.47142,4.47904,4.46436,4.47453,35660000.0
2009-06-11 14:55:00,4.4751,4.47916,4.46525,4.47438,45390000.0
2009-06-11 15:00:00,4.47757,4.47848,4.46502,4.4716,34540000.0
2009-06-11 15:05:00,4.4737,4.47736,4.4679,4.47544,33010000.0
2009-06-11 15:10:00,4.4706,4.47711,4.46475,4.47132,35640000.0
2009-06-11 15:15:00,4.47353,4.47693,4.46062,4.47064,33800000.0
2009-06-11 15:20:00,4.46919,4.47726,4.46126,4.47653,32310000.0
2009-06-11 15:25:00,4.47169,4.47724,4.46228,4.47162,35630000.0
2009-06-11 15:30:00,4.47126,4.47459,4.46632,4.46683,35270000.0
2009-06-11 15:35:00,4.46898,4.47736,4.46364,4.47446,39010000.0
2009-06-11 15:40:00,4.47266,4.47521,4.46208,4.47227,36050000.0
2009-06-11 15:45:00,4.47435,4.47895,4.46354,4.47179,35270000.0
2009-06-11 15:50:00,4.4688,4.47652,4.46624,4.47107,33780000.0
2009-06-11 15:55:00,4.47202,4.47311,4.45671,4.46458,37160000.0
2009-06-11 16:00:00,4.46434,4.47036,4.45595,4.46104,30790000.0
2009-06-11 16:05:00,4.45972,4.46662,4.44595,4.45123,31950000.0
2009-06-11 16:10:00,4.45476,4.45839,4.44786,4.45784,31920000.0
2009-06-11 16:15:00,4.45795,4.45896,4.44732,4.4553,35670000.0
2009-06-11 16:20:00,4.45443,4.46171,4.44435,4.45645,31520000.0
2009-06-11 16:25:00,4.45127,4.46038,4.44613,4.45395,34150000.0
2009-06-11 16:30:00,4.45723,4.46418,4.4489,4.45888,38300000.0
2009-06-11 16:35:00,4.45872,4.46405,4.45168,4.4543,40160000.0
2009-06-11 16:40:00,4.46278,4.46278,4.44855,4.45782,48780000.0
2009-06-11 16:45:00,4.4512,4.46115,4.44887,4.45715,41650000.0
2009-06-11 16:50:00,4.45194,4.45696,4.443,4.44546,43540000.0
2009-06-11 16:55:00,4.45068,4.4558,4.43869,4.44716,36420000.0
2009-06-11 17:00:00,4.45581,4.45824,4.44399,4.44961,42790000.0
2009-06-11 17:05:00,4.45185,4.45465,4.44189,4.44668,38670000.0
2009-06-11 17:10:00,4.45409,4.45857,4.44333,4.44824,39030000.0
2009-06-11 17:15:00,4.44985,4.46545,4.44982,4.44982,40550000.0
2009-06-11 17:20:00,4.46272,4.46786,4.4519,4.45853,32650000.0
2009-06-11 17:25:00,4.45731,4.45965,4.44852,4.45471,35660000.0
2009-06-11 17:30:00,4.45319,4.45912,4.44565,4.44589,39760000.0
2009-06-11 17:35:00,4.45264,4.45647,4.4425,4.44943,34920000.0
2009-06-11 17:40:00,4.45265,4.45815,4.44441,4.45766,31920000.0
2009-06-11 17:45:00,4.45627,4.45899,4.44724,4.45696,36400000.0
2009-06-11 17:50:00,4.45835,4.46413,4.44996,4.46254,31140000.0
2009-06-11 17:55:00,4.46083,4.46515,4.44973,4.45469,37530000.0
2009-06-11 18:00:00,4.44996,4.46429,4.44996,4.45582,30380000.0
2009-06-11 18:05:00,4.45946,4.46569,4.45094,4.46293,28900000.0
2009-06-11 18:10:00,4.4635,4.4721,4.45395,4.46461,31540000.0
2009-06-11 18:15:00,4.4698,4.4698,4.45637,4.46436,31920000.0
2009-06-11 18:20:00,4.46061,4.46487,4.45074,4.45758,34150000.0
2009-06-11 18:25:00,4.45943,4.46295,4.44919,4.45637,28900000.0
2009-06-11 18:30:00,4.45663,4.46586,4.44834,4.45769,36030000.0
2009-06-11 18:35:00,4.45758,4.46906,4.45055,4.45907,40140000.0
2009-06-11 18:40:00,4.46011,4.46508,4.44682,4.44937,34890000.0
2009-06-11 18:45:00,4.45383,4.46346,4.44873,4.45978,27040000.0
2009-06-11 18:50:00,4.45961,4.46597,4.4531,4.46116,30780000.0
2009-06-11 18:55:00,4.46126,4.46295,4.4519,4.4604,33760000.0
2009-06-11 19:00:00,4.46251,4.46912,4.45245,4.45426,27780000.0
2009-06-11 19:05:00,4.46108,4.46703,4.44731,4.46181,32290000.0
2009-06-11 19:10:00,4.45312,4.46197,4.4474,4.45081,28890000.0
2009-06-11 19:15:00,4.46182,4.4629,4.45147,4.45565,33440000.0
2009-06-11 19:20:00,4.45287,4.46081,4.44956,4.45724,34530000.0
2009-06-11 19:25:00,4.45656,4.46226,4.45051,4.45384,34160000.0
2009-06-11 19:30:00,4.45565,4.46099,4.44642,4.45621,32290000.0
2009-06-11 19:35:00,4.44579,4.45647,4.44072,4.44726,31910000.0
2009-06-11 19:40:00,4.45052,4.45469,4.44237,4.44852,54780000.0
2009-06-11 19:45:00,4.44564,4.46086,4.44263,4.46086,62290000.0
2009-06-11 19:50:00,4.46265,4.4641,4.44404,4.45487,54810000.0
2009-06-11 19:55:00,4.45777,4.45912,4.44679,4.45541,55560000.0
2009-06-11 20:00:00,4.45608,4.45708,4.44673,4.45464,34140000.0
2009-06-11 20:05:00,4.45525,4.45779,4.44521,4.44838,31530000.0
2009-06-11 20:10:00,4.45061,4.46097,4.44713,4.44994,31520000.0
2009-06-11 20:15:00,4.46001,4.46285,4.45024,4.46003,30400000.0
2009-06-11 20:20:00,4.45986,4.46339,4.44918,4.4543,27020000.0
2009-06-11 20:25:00,4.45426,4.4614,4.44896,4.45093,27790000.0
2009-06-11 20:30:00,4.45522,4.46514,4.44929,4.45038,30770000.0
2009-06-11 20:35:00,4.45602,4.46154,4.44931,4.45995,31910000.0
2009-06-11 20:40:00,4.45848,4.46149,4.44955,4.46097,29260000.0
2009-06-11 20:45:00,4.45826,4.46163,4.45075,4.45669,21780000.0
2009-06-11 20:50:00,4.45917,4.46382,4.45043,4.45589,26650000.0
2009-06-11 20:55:00,4.46092,4.46352,4.45138,4.45625,28140000.0
2009-06-11 21:00:00,4.45678,4.46323,4.4478,4.46114,25890000.0
2009-06-11 21:05:00,4.46069,4.46367,4.45367,4.45562,19170000.0
2009-06-11 21:10:00,4.46074,4.46295,4.44821,4.45714,25150000.0
2009-06-11 21:15:00,4.45664,4.46256,4.45134,4.46195,19510000.0
2009-06-11 21:20:00,4.46143,4.46204,4.45,4.45897,10880000.0
2009-06-11 21:25:00,4.45928,4.46165,4.4486,4.46165,16540000.0
2009-06-11 21:30:00,4.46297,4.46297,4.45139,4.45546,24020000.0
2009-06-11 21:35:00,4.46144,4.46242,4.45266,4.46085,24020000.0
2009-06-11 21:40:00,4.46213,4.46453,4.45359,4.46142,23260000.0
2009-06-11 21:45:00,4.4576,4.46271,4.45147,4.45962,17280000.0
2009-06-11 21:50:00,4.46157,4.46208,4.4496,4.46162,17260000.0
2009-06-11 21:55:00,4.46065,4.46402,4.44923,4.45991,24390000.0
2009-06-11 22:00:00,4.46206,4.46206,4.44982,4.45786,20270000.0
2009-06-11 22:05:00,4.458,4.46654,4.44962,4.45812,29640000.0
2009-06-11 22:10:00,4.45989,4.46629,4.45766,4.46629,17250000.0
2009-06-11 22:15:00,4.46721,4.4691,4.45542,4.46421,23640000.0
2009-06-11 22:20:00,4.46656,4.46656,4.45602,4.46548,16140000.0
2009-06-11 22:25:00,4.46486,4.46703,4.45651,4.46559,17270000.0
2009-06-11 22:30:00,4.46761,4.46836,4.46111,4.46288,8250000.0
2009-06-11 22:40:00,4.46453,4.46477,4.45487,4.46049,17250000.0
2009-06-11 22:45:00,4.46188,4.46474,4.4598,4.46329,3750000.0
2009-06-11 23:00:00,4.4671,4.46896,4.45872,4.46751,7880000.0
2009-06-11 23:10:00,4.46647,4.46647,4.45473,4.466,20300000.0
2009-06-11 23:15:00,4.46313,4.46666,4.45642,4.46521,10130000.0
2009-06-11 23:20:00,4.4649,4.4673,4.45652,4.46552,21390000.0
2009-06-11 23:25:00,4.46537,4.46712,4.45702,4.46485,13130000.0
2009-06-11 23:30:00,4.46279,4.46727,4.45682,4.46582,18750000.0
2009-06-11 23:35:00,4.46437,4.46726,4.45702,4.46706,19880000.0
2009-06-11 23:45:00,4.46783,4.46924,4.4586,4.46713,7510000.0
2009-06-12 00:00:00,4.4674,4.46926,4.45902,4.46781,8250000.0
2009-06-12 00:15:00,4.46835,4.46847,4.45902,4.46531,7140000.0
2009-06-12 00:30:00,4.46777,4.46777,4.46264,4.46682,4500000.0
2009-06-12 00:40:00,4.46529,4.46762,4.46254,4.46254,4880000.0
2009-06-12 00:45:00,4.46804,4.46804,4.46163,4.46735,10510000.0
2009-06-12 01:00:00,4.468,4.46986,4.45962,4.46841,7880000.0
2009-06-12 01:15:00,4.46792,4.46931,4.46071,4.46294,14300000.0
2009-06-12 01:20:00,4.46437,4.46969,4.46153,4.46357,18400000.0
2009-06-12 01:25:00,4.46611,4.46637,4.45403,4.45964,21420000.0
2009-06-12 01:30:00,4.4642,4.46924,4.45732,4.45772,15020000.0
2009-06-12 01:35:00,4.46578,4.46788,4.45614,4.46638,17280000.0
2009-06-12 01:40:00,4.46342,4.46771,4.45594,4.46347,31530000.0
2009-06-12 01:45:00,4.45982,4.46766,4.45742,4.46621,9380000.0
2009-06-12 01:50:00,4.4662,4.46816,4.45782,4.46671,21760000.0
2009-06-12 01:55:00,4.4662,4.46806,4.45752,4.46631,15390000.0
2009-06-12 02:00:00,4.4661,4.46796,4.45772,4.46466,9750000.0
2009-06-12 02:05:00,4.46722,4.46816,4.45792,4.46112,16510000.0
2009-06-12 02:10:00,4.46603,4.46896,4.45528,4.46767,19890000.0
2009-06-12 02:15:00,4.46724,4.46724,4.45356,4.46308,9000000.0
2009-06-12 02:20:00,4.45767,4.46729,4.45603,4.46729,7500000.0
2009-06-12 02:25:00,4.46544,4.46781,4.45782,4.46676,19520000.0
2009-06-12 02:30:00,4.46772,4.46944,4.45973,4.46599,19140000.0
2009-06-12 02:35:00,4.46637,4.4689,4.4569,4.4569,18770000.0
2009-06-12 02:40:00,4.46228,4.46807,4.45772,4.46655,13500000.0
2009-06-12 02:45:00,4.46785,4.46931,4.45802,4.46681,21390000.0
2009-06-12 02:50:00,4.4662,4.4685,4.45782,4.46766,22130000.0
2009-06-12 02:55:00,4.46597,4.46737,4.45795,4.46202,6790000.0
2009-06-12 03:00:00,4.46414,4.46836,4.45782,4.46691,17270000.0
2009-06-12 03:05:00,4.46527,4.46826,4.45802,4.46801,16880000.0
2009-06-12 03:10:00,4.46178,4.46791,4.45772,4.46387,22530000.0
2009-06-12 03:15:00,4.46812,4.46812,4.4557,4.46603,20640000.0
2009-06-12 03:20:00,4.4663,4.46816,4.45792,4.46671,15760000.0
2009-06-12 03:25:00,4.46631,4.46767,4.46008,4.46722,12020000.0
2009-06-12 03:30:00,4.46917,4.46971,4.45782,4.46218,28160000.0
2009-06-12 03:35:00,4.46732,4.46732,4.45792,4.46666,6000000.0
2009-06-12 03:40:00,4.46397,4.46778,4.45802,4.46715,10890000.0
2009-06-12 03:45:00,4.46849,4.46849,4.45802,4.46706,16890000.0
2009-06-12 03:50:00,4.466,4.46826,4.45762,4.46681,21020000.0
2009-06-12 03:55:00,4.46698,4.46832,4.45852,4.46782,11260000.0
2009-06-12 04:00:00,4.45987,4.46987,4.45742,4.46762,20260000.0
2009-06-12 04:05:00,4.46669,4.46722,4.46207,4.46208,4890000.0
2009-06-12 04:10:00,4.46715,4.46816,4.46186,4.46264,11250000.0
2009-06-12 04:15:00,4.46809,4.46809,4.45545,4.46711,18400000.0
2009-06-12 04:20:00,4.46627,4.46946,4.45822,4.45822,25920000.0
2009-06-12 04:25:00,4.46751,4.46751,4.46168,4.46626,4880000.0
2009-06-12 04:30:00,4.45882,4.46822,4.45882,4.46822,6380000.0
2009-06-12 04:45:00,4.4674,4.46926,4.45902,4.46781,7880000.0
2009-06-12 05:00:00,4.46302,4.46881,4.45922,4.46386,7900000.0
2009-06-12 05:15:00,4.46896,4.46976,4.45784,4.45952,9010000.0
2009-06-12 05:30:00,4.46451,4.46911,4.45922,4.46354,7880000.0
2009-06-12 05:45:00,4.46908,4.46934,4.45972,4.46378,4140000.0
2009-06-12 06:00:00,4.46843,4.4689,4.45883,4.46838,11640000.0
2009-06-12 06:15:00,4.46497,4.46896,4.46174,4.46364,6020000.0
2009-06-12 06:30:00,4.46581,4.47013,4.45712,4.45712,20650000.0
2009-06-12 06:35:00,4.46201,4.46766,4.45762,4.46714,18400000.0
2009-06-12 06:40:00,4.46579,4.46746,4.4571,4.45802,14660000.0
2009-06-12 06:45:00,4.46837,4.46908,4.46472,4.46894,5250000.0
2009-06-12 07:00:00,4.46849,4.46849,4.45912,4.46318,4510000.0
2009-06-12 07:15:00,4.46645,4.469,4.46527,4.46898,7500000.0
2009-06-12 07:20:00,4.46729,4.46922,4.45932,4.46777,18750000.0
2009-06-12 07:25:00,4.46942,4.46956,4.45922,4.46756,14640000.0
2009-06-12 07:30:00,4.46368,4.46973,4.46368,4.46944,12380000.0
2009-06-12 07:45:00,4.4691,4.46996,4.45972,4.46912,5260000.0
2009-06-12 07:50:00,4.46974,4.47109,4.46162,4.46746,9750000.0
2009-06-12 07:55:00,4.47096,4.47096,4.45534,4.46089,27400000.0
2009-06-12 08:00:00,4.4649,4.4705,4.45732,4.46468,37530000.0
2009-06-12 08:05:00,4.45973,4.46906,4.45534,4.4628,32650000.0
2009-06-12 08:10:00,4.45625,4.46678,4.4551,4.45846,36030000.0
2009-06-12 08:15:00,4.46385,4.46385,4.44871,4.45937,33770000.0
2009-06-12 08:20:00,4.45349,4.46047,4.44756,4.45702,31510000.0
2009-06-12 08:25:00,4.45767,4.45823,4.44295,4.44833,43920000.0
2009-06-12 08:30:00,4.44864,4.45559,4.44226,4.44627,42770000.0
2009-06-12 08:35:00,4.45066,4.45211,4.44005,4.44846,35280000.0
2009-06-12 08:40:00,4.44489,4.45654,4.43936,4.45302,34150000.0
2009-06-12 08:45:00,4.45578,4.45578,4.44223,4.4488,34160000.0
2009-06-12 08:50:00,4.44269,4.45196,4.43812,4.45145,40520000.0
2009-06-12 08:55:00,4.44889,4.45441,4.4384,4.4518,28170000.0
2009-06-12 09:00:00,4.45009,4.45375,4.4388,4.45375,34910000.0
2009-06-12 09:05:00,4.45232,4.45889,4.44488,4.45586,39040000.0
2009-06-12 09:10:00,4.45512,4.45908,4.44653,4.45775,32260000.0
2009-06-12 09:15:00,4.45627,4.45995,4.44348,4.45658,50690000.0
2009-06-12 09:20:00,4.45725,4.46253,4.44555,4.45731,35660000.0
2009-06-12 09:25:00,4.45095,4.46066,4.44721,4.4597,40560000.0
2009-06-12 09:30:00,4.45691,4.46618,4.45274,4.45977,37520000.0
2009-06-12 09:35:00,4.45236,4.46086,4.4482,4.46073,32660000.0
2009-06-12 09:40:00,4.45994,4.46429,4.45053,4.46142,35290000.0
2009-06-12 09:45:00,4.46154,4.46154,4.44717,4.45894,29650000.0
2009-06-12 09:50:00,4.45441,4.46128,4.44906,4.45791,40190000.0
2009-06-12 09:55:00,4.44838,4.46331,4.44812,4.4553,33050000.0
2009-06-12 10:00:00,4.45483,4.46239,4.44656,4.45605,43930000.0
2009-06-12 10:05:00,4.45826,4.45826,4.44752,4.45542,36760000.0
2009-06-12 10:10:00,4.45413,4.46061,4.44742,4.45338,38310000.0
2009-06-12 10:15:00,4.45476,4.46032,4.44814,4.45119,37520000.0
2009-06-12 10:20:00,4.45749,4.45992,4.448,4.45686,34160000.0
2009-06-12 10:25:00,4.45572,4.46161,4.44792,4.4588,34530000.0
2009-06-12 10:30:00,4.4559,4.46126,4.44716,4.45617,44290000.0
2009-06-12 10:35:00,4.45815,4.46046,4.44919,4.45771,39020000.0
2009-06-12 10:40:00,4.45268,4.45917,4.44638,4.45554,35650000.0
2009-06-12 10:45:00,4.45355,4.46044,4.44699,4.45351,36400000.0
2009-06-12 10:50:00,4.45002,4.46009,4.44754,4.45872,32640000.0
2009-06-12 10:55:00,4.45802,4.45887,4.44818,4.45569,33020000.0
2009-06-12 11:00:00,4.45882,4.4667,4.44947,4.46315,37910000.0
2009-06-12 11:05:00,4.45291,4.46583,4.45291,4.46242,34530000.0
2009-06-12 11:10:00,4.4654,4.46795,4.45618,4.46603,31520000.0
2009-06-12 11:15:00,4.46253,4.46766,4.45955,4.46632,32280000.0
2009-06-12 11:20:00,4.46527,4.46671,4.4543,4.46264,42780000.0
2009-06-12 11:25:00,4.46284,4.46479,4.45427,4.45888,31140000.0
2009-06-12 11:30:00,4.46028,4.46537,4.45522,4.46141,36020000.0
2009-06-12 11:35:00,4.46128,4.46947,4.45444,4.45939,44290000.0
2009-06-12 11:40:00,4.46605,4.47014,4.45722,4.46842,33770000.0
2009-06-12 11:45:00,4.46735,4.47091,4.45762,4.46914,40530000.0
2009-06-12 11:50:00,4.46579,4.47154,4.46028,4.4624,34180000.0
2009-06-12 11:55:00,4.47082,4.47173,4.45986,4.47147,38280000.0
2009-06-12 12:00:00,4.46952,4.47128,4.46217,4.46838,30020000.0
2009-06-12 12:05:00,4.47017,4.47441,4.46174,4.47307,33020000.0
2009-06-12 12:10:00,4.46076,4.47528,4.46076,4.46412,39770000.0
2009-06-12 12:15:00,4.46842,4.47495,4.45986,4.4602,31180000.0
2009-06-12 12:20:00,4.46715,4.47218,4.45882,4.47009,33770000.0
2009-06-12 12:25:00,4.47092,4.47939,4.46227,4.46809,40520000.0
2009-06-12 12:30:00,4.47382,4.47788,4.46595,4.46848,46530000.0
2009-06-12 12:35:00,4.47509,4.47962,4.46209,4.47391,33780000.0
2009-06-12 12:40:00,4.47448,4.47521,4.46422,4.47147,37150000.0
2009-06-12 12:45:00,4.46334,4.47566,4.46334,4.4729,35660000.0
2009-06-12 12:50:00,4.47074,4.47374,4.46226,4.47031,35280000.0
2009-06-12 12:55:00,4.46658,4.47278,4.45911,4.47278,39780000.0
2009-06-12 13:00:00,4.46861,4.47607,4.45914,4.47009,40140000.0
2009-06-12 13:05:00,4.47258,4.47258,4.4589,4.47147,40530000.0
2009-06-12 13:10:00,4.46785,4.47219,4.45998,4.4635,38280000.0
2009-06-12 13:15:00,4.46964,4.47591,4.45935,4.46378,30030000.0
2009-06-12 13:20:00,4.47247,4.47428,4.46204,4.46917,30410000.0
2009-06-12 13:25:00,4.46887,4.47088,4.45762,4.46648,33380000.0
2009-06-12 13:30:00,4.46642,4.47312,4.45802,4.4672,45410000.0
2009-06-12 13:35:00,4.46925,4.47689,4.4591,4.47376,42050000.0
2009-06-12 13:40:00,4.47314,4.47967,4.46914,4.47217,33770000.0
2009-06-12 13:45:00,4.47656,4.4793,4.46571,4.47446,36800000.0
2009-06-12 13:50:00,4.47517,4.47919,4.46736,4.47837,36410000.0
2009-06-12 13:55:00,4.47411,4.47865,4.46391,4.47525,42820000.0
2009-06-12 14:00:00,4.47491,4.47965,4.46268,4.46618,29290000.0
2009-06-12 14:05:00,4.46974,4.47622,4.46016,4.46739,35670000.0
2009-06-12 14:10:00,4.46794,4.47586,4.46358,4.4688,32300000.0
2009-06-12 14:15:00,4.46907,4.47558,4.46424,4.47406,28170000.0
2009-06-12 14:20:00,4.47284,4.47488,4.46338,4.47108,36020000.0
2009-06-12 14:25:00,4.46864,4.47672,4.46023,4.47459,37560000.0
2009-06-12 14:30:00,4.47425,4.47926,4.465,4.47742,41280000.0
2009-06-12 14:35:00,4.47798,4.48431,4.46887,4.47024,33040000.0
2009-06-12 14:40:00,4.46902,4.47973,4.46849,4.4794,29650000.0
2009-06-12 14:45:00,4.47714,4.48128,4.46619,4.47598,32280000.0
2009-06-12 14:50:00,4.47094,4.48207,4.46732,4.47962,36400000.0
2009-06-12 14:55:00,4.48002,4.48002,4.46797,4.47828,45390000.0
2009-06-12 15:00:00,4.47909,4.47909,4.46635,4.47172,35280000.0
2009-06-12 15:05:00,4.47476,4.47992,4.46698,4.47448,31160000.0
2009-06-12 15:10:00,4.47094,4.47869,4.46592,4.473,34530000.0
2009-06-12 15:15:00,4.47516,4.47615,4.46463,4.47029,34920000.0
2009-06-12 15:20:00,4.46803,4.47618,4.46066,4.47293,34530000.0
2009-06-12 15:25:00,4.46865,4.47441,4.46188,4.47249,31560000.0
2009-06-12 15:30:00,4.47035,4.47405,4.46497,4.4671,33780000.0
2009-06-12 15:35:00,4.46933,4.47669,4.46243,4.47543,37160000.0
2009-06-12 15:40:00,4.47212,4.47628,4.46548,4.47445,36040000.0
2009-06-12 15:45:00,4.47601,4.47601,4.46182,4.47327,35270000.0
2009-06-12 15:50:00,4.4694,4.47406,4.46323,4.47239,33770000.0
2009-06-12 15:55:00,4.4722,4.47546,4.45921,4.47352,37900000.0
2009-06-12 16:00:00,4.4692,4.47765,4.46445,4.47301,31900000.0
2009-06-12 16:05:00,4.47303,4.47885,4.46242,4.46763,36010000.0
2009-06-12 16:10:00,4.47108,4.47614,4.463,4.47304,33770000.0
2009-06-12 16:15:00,4.47665,4.47729,4.46607,4.47298,35300000.0
2009-06-12 16:20:00,4.47129,4.4755,4.46336,4.47092,29650000.0
2009-06-12 16:25:00,4.468,4.47702,4.46489,4.46629,35650000.0
2009-06-12 16:30:00,4.46941,4.47582,4.46169,4.47014,39410000.0
2009-06-12 16:35:00,4.46891,4.47454,4.46072,4.46072,40160000.0
2009-06-12 16:40:00,4.46933,4.47116,4.45207,4.46657,49150000.0
2009-06-12 16:45:00,4.46131,4.4736,4.45547,4.46514,40910000.0
2009-06-12 16:50:00,4.46334,4.47226,4.45751,4.46142,43910000.0
2009-06-12 16:55:00,4.46963,4.4705,4.45777,4.46453,37910000.0
2009-06-12 17:00:00,4.47,4.47003,4.45614,4.45898,43530000.0
2009-06-12 17:05:00,4.46464,4.46676,4.45405,4.45496,37930000.0
2009-06-12 17:10:00,4.46452,4.4681,4.45231,4.45729,37920000.0
2009-06-12 17:15:00,4.45848,4.46439,4.45282,4.45463,42780000.0
2009-06-12 17:20:00,4.46286,4.46673,4.45146,4.46164,33380000.0
2009-06-12 17:25:00,4.46252,4.46434,4.44972,4.46171,35670000.0
2009-06-12 17:30:00,4.45748,4.4629,4.45278,4.45386,39770000.0
2009-06-12 17:35:00,4.45841,4.45871,4.44644,4.45094,36770000.0
2009-06-12 17:40:00,4.45179,4.45626,4.44469,4.45443,32660000.0
2009-06-12 17:45:00,4.45344,4.45807,4.44601,4.45392,37510000.0
2009-06-12 17:50:00,4.4541,4.45746,4.44651,4.45201,30400000.0
2009-06-12 17:55:00,4.45256,4.45523,4.44245,4.4506,37160000.0
2009-06-12 18:00:00,4.44488,4.45671,4.44488,4.45204,27790000.0
2009-06-12 18:05:00,4.45627,4.45719,4.44299,4.45565,28900000.0
2009-06-12 18:10:00,4.45373,4.46002,4.44654,4.45129,30420000.0
2009-06-12 18:15:00,4.45768,4.46345,4.45036,4.46101,19510000.0
2009-06-12 18:20:00,4.45736,4.46062,4.448,4.45859,28510000.0
2009-06-12 18:25:00,4.45802,4.45967,4.45032,4.45932,16530000.0
2009-06-12 18:30:00,4.45373,4.45952,4.44676,4.45381,36400000.0
2009-06-12 18:35:00,4.45522,4.45842,4.448,4.45649,15010000.0
2009-06-12 18:40:00,4.45522,4.45522,4.4391,4.45022,26270000.0
2009-06-12 18:45:00,4.44698,4.45719,4.44109,4.45156,28890000.0
2009-06-12 18:50:00,4.4529,4.46139,4.446,4.45301,32630000.0
2009-06-12 18:55:00,4.45639,4.46355,4.44827,4.46355,34130000.0
2009-06-12 19:00:00,4.46329,4.46329,4.45062,4.45305,29640000.0
2009-06-12 19:05:00,4.44995,4.46193,4.44702,4.46098,28510000.0
2009-06-12 19:10:00,4.45371,4.4639,4.44893,4.45556,10890000.0
2009-06-12 19:15:00,4.46296,4.46301,4.45418,4.45646,28530000.0
2009-06-12 19:20:00,4.45599,4.46057,4.45112,4.45473,13510000.0
2009-06-12 19:25:00,4.45924,4.46107,4.45082,4.4591,12780000.0
2009-06-12 19:30:00,4.45835,4.46295,4.45334,4.46295,16150000.0
2009-06-12 19:35:00,4.45322,4.46346,4.44428,4.44428,21750000.0
2009-06-12 19:40:00,4.46022,4.46336,4.45082,4.45511,23650000.0
2009-06-12 19:45:00,4.45253,4.4637,4.44718,4.45959,61550000.0
2009-06-12 19:50:00,4.46034,4.46416,4.45153,4.46193,42790000.0
2009-06-12 19:55:00,4.45765,4.46415,4.44801,4.4596,54810000.0
2009-06-12 20:00:00,4.46045,4.46084,4.45042,4.45807,32670000.0
2009-06-12 20:05:00,4.45831,4.46201,4.44947,4.44951,31890000.0
2009-06-12 20:10:00,4.45195,4.46112,4.44609,4.45073,30410000.0
2009-06-12 20:15:00,4.46064,4.4638,4.44832,4.46185,30030000.0
2009-06-12 20:20:00,4.45977,4.46108,4.45212,4.45484,27020000.0
2009-06-12 20:25:00,4.45379,4.46145,4.44921,4.45211,29280000.0
2009-06-12 20:30:00,4.45197,4.46176,4.44955,4.45232,17260000.0
2009-06-12 20:35:00,4.45764,4.46386,4.45107,4.46241,28890000.0
2009-06-12 20:40:00,4.45982,4.46307,4.45312,4.46243,13510000.0
2009-06-12 20:45:00,4.45967,4.46397,4.45912,4.46197,6010000.0
2009-06-12 20:50:00,4.45794,4.46324,4.45156,4.45668,20270000.0
2009-06-12 20:55:00,4.46504,4.46801,4.45545,4.46201,34900000.0
2009-06-12 21:00:00,4.46333,4.46549,4.45277,4.45825,32650000.0
2009-06-12 21:05:00,4.45777,4.46059,4.44807,4.46031,18770000.0
2009-06-12 21:10:00,4.44957,4.46262,4.44524,4.45772,34530000.0
2009-06-12 21:15:00,4.45598,4.46127,4.45125,4.45125,26270000.0
2009-06-12 21:20:00,4.45096,4.45836,4.44491,4.45422,23260000.0
2009-06-12 21:25:00,4.45272,4.45651,4.44518,4.45134,28520000.0
2009-06-12 21:30:00,4.45742,4.45915,4.44683,4.45505,27010000.0
2009-06-12 21:35:00,4.45389,4.4574,4.44838,4.45617,23640000.0
2009-06-12 21:40:00,4.45632,4.45819,4.44574,4.4559,29640000.0
2009-06-12 21:45:00,4.45482,4.45808,4.44618,4.45255,26270000.0
2009-06-12 21:50:00,4.45745,4.4606,4.44759,4.44771,27020000.0
2009-06-12 21:55:00,4.45671,4.45867,4.44653,4.45631,25900000.0
2009-06-12 22:00:00,4.45229,4.45936,4.44604,4.45646,21020000.0
2009-06-12 22:05:00,4.4578,4.45887,4.44773,4.4566,16150000.0
2009-06-12 22:10:00,4.45742,4.45742,4.44329,4.45543,27790000.0
2009-06-12 22:15:00,4.45578,4.45926,4.44899,4.45727,29660000.0
2009-06-12 22:20:00,4.45669,4.46013,4.45023,4.45767,30020000.0
2009-06-12 22:25:00,4.46118,4.46118,4.45207,4.46019,4130000.0
2009-06-12 22:30:00,4.46847,4.47266,4.46004,4.47266,14630000.0
2009-06-12 22:35:00,4.47007,4.47346,4.45322,4.47201,23630000.0
2009-06-12 22:40:00,4.47131,4.4724,4.46146,4.4676,31500000.0
2009-06-12 22:45:00,4.48107,4.48107,4.46282,4.47225,17260000.0
2009-06-12 22:50:00,4.47213,4.47452,4.46337,4.47201,16130000.0
2009-06-12 22:55:00,4.472,4.47405,4.46332,4.47211,21760000.0
2009-06-14 23:00:00,4.4652,4.46854,4.45682,4.46394,12770000.0
2009-06-14 23:05:00,4.4686,4.47045,4.45927,4.46987,28160000.0
2009-06-14 23:10:00,4.47036,4.47425,4.46263,4.47096,35320000.0
2009-06-14 23:15:00,4.46596,4.47133,4.46297,4.46881,14630000.0
2009-06-14 23:20:00,4.46536,4.47076,4.46052,4.46893,15380000.0
2009-06-14 23:25:00,4.46489,4.47092,4.46489,4.47046,6010000.0
2009-06-14 23:30:00,4.46923,4.47127,4.46057,4.46925,22130000.0
2009-06-14 23:35:00,4.4695,4.47136,4.46082,4.46536,21390000.0
2009-06-14 23:40:00,4.46451,4.46921,4.45914,4.46865,43540000.0
2009-06-14 23:45:00,4.46518,4.46943,4.45742,4.46621,16880000.0
2009-06-14 23:50:00,4.46417,4.46776,4.45693,4.46589,21760000.0
2009-06-14 23:55:00,4.4638,4.46861,4.4584,4.46677,40530000.0
2009-06-15 00:00:00,4.46679,4.46926,4.45902,4.46781,9390000.0
2009-06-15 00:05:00,4.4669,4.46877,4.45836,4.46772,14630000.0
2009-06-15 00:10:00,4.4663,4.4671,4.4567,4.46554,21760000.0
2009-06-15 00:15:00,4.46667,4.46667,4.4556,4.46102,9010000.0
2009-06-15 00:20:00,4.4635,4.46532,4.45296,4.46231,21380000.0
2009-06-15 00:25:00,4.46166,4.46949,4.45902,4.46541,14660000.0
2009-06-15 00:30:00,4.4678,4.46831,4.46128,4.46613,17640000.0
2009-06-15 00:35:00,4.46639,4.46691,4.45707,4.46103,19150000.0
2009-06-15 00:40:00,4.46499,4.46662,4.45742,4.46154,7890000.0
2009-06-15 00:45:00,4.46737,4.46737,4.46017,4.46652,6010000.0
2009-06-15 00:55:00,4.46323,4.46582,4.45494,4.46456,13880000.0
2009-06-15 01:00:00,4.4675,4.46936,4.45912,4.46791,7880000.0
2009-06-15 01:10:00,4.46324,4.46528,4.45494,4.46381,8250000.0
2009-06-15 01:15:00,4.46692,4.46831,4.45166,4.4612,30410000.0
2009-06-15 01:20:00,4.45937,4.46936,4.45937,4.4654,28170000.0
2009-06-15 01:25:00,4.46746,4.47139,4.46133,4.46899,16150000.0
2009-06-15 01:30:00,4.46301,4.46947,4.45744,4.45984,21770000.0
2009-06-15 01:35:00,4.46494,4.46928,4.4574,4.46631,22520000.0
2009-06-15 01:40:00,4.46398,4.46853,4.45678,4.46584,18760000.0
2009-06-15 01:45:00,4.46674,4.46826,4.45579,4.46826,22130000.0
2009-06-15 01:50:00,4.4673,4.46916,4.45892,4.46867,9010000.0
2009-06-15 01:55:00,4.46822,4.46916,4.45892,4.46853,14630000.0
2009-06-15 02:00:00,4.46888,4.46888,4.45257,4.46748,15770000.0
2009-06-15 02:15:00,4.46437,4.46861,4.45872,4.46112,20630000.0
2009-06-15 02:30:00,4.46772,4.46844,4.46314,4.46822,9770000.0
2009-06-15 02:45:00,4.46808,4.46833,4.45704,4.46746,12770000.0
2009-06-15 03:00:00,4.46812,4.46861,4.45688,4.46683,22890000.0
2009-06-15 03:10:00,4.46341,4.46778,4.46341,4.46778,1500000.0
2009-06-15 03:15:00,4.46484,4.46992,4.46484,4.46759,4880000.0
2009-06-15 03:30:00,4.46867,4.47051,4.46062,4.47006,8640000.0
2009-06-15 03:40:00,4.46239,4.46957,4.46012,4.46945,12020000.0
2009-06-15 03:45:00,4.46395,4.47076,4.46032,4.46906,13520000.0
2009-06-15 03:50:00,4.46877,4.47037,4.46434,4.46829,12010000.0
2009-06-15 03:55:00,4.46789,4.46986,4.45944,4.46389,12010000.0
2009-06-15 04:00:00,4.46716,4.46811,4.45733,4.46689,24390000.0
2009-06-15 04:05:00,4.46921,4.46951,4.45943,4.46233,7900000.0
2009-06-15 04:10:00,4.46799,4.47085,4.46368,4.46368,12380000.0
2009-06-15 04:15:00,4.45962,4.46902,4.45848,4.46859,9770000.0
2009-06-15 04:20:00,4.46747,4.46986,4.46286,4.46986,8250000.0
2009-06-15 04:25:00,4.46896,4.46996,4.46012,4.46952,9000000.0
2009-06-15 04:30:00,4.46777,4.47172,4.46105,4.46467,24770000.0
2009-06-15 04:35:00,4.46557,4.46987,4.45992,4.46789,17640000.0
2009-06-15 04:40:00,4.45869,4.46996,4.45726,4.46962,15760000.0
2009-06-15 04:45:00,4.469,4.4701,4.45744,4.46971,29680000.0
2009-06-15 04:50:00,4.46887,4.46987,4.45992,4.46424,18020000.0
2009-06-15 04:55:00,4.46906,4.46979,4.46002,4.46164,17640000.0
2009-06-15 05:00:00,4.46607,4.47031,4.45788,4.46912,37920000.0
2009-06-15 05:05:00,4.46517,4.46992,4.46031,4.46967,14630000.0
2009-06-15 05:10:00,4.46484,4.46978,4.45893,4.46564,19900000.0
2009-06-15 05:15:00,4.46669,4.47218,4.45282,4.46093,46920000.0
2009-06-15 05:30:00,4.46648,4.46744,4.46193,4.46569,6760000.0
2009-06-15 05:40:00,4.45378,4.46413,4.44949,4.46413,8250000.0
2009-06-15 05:45:00,4.46892,4.46892,4.46268,4.46519,5250000.0
2009-06-15 05:55:00,4.46609,4.46976,4.45843,4.46414,16530000.0
2009-06-15 06:00:00,4.4694,4.47002,4.45878,4.45878,8250000.0
2009-06-15 06:05:00,4.46451,4.46725,4.45591,4.4607,9780000.0
2009-06-15 06:10:00,4.46463,4.47052,4.45937,4.47048,16150000.0
2009-06-15 06:15:00,4.46957,4.47031,4.46062,4.46978,22140000.0
2009-06-15 06:20:00,4.46194,4.46879,4.45678,4.46879,22890000.0
2009-06-15 06:25:00,4.46035,4.46939,4.45922,4.45922,8260000.0
2009-06-15 06:30:00,4.46773,4.47074,4.45637,4.45827,25890000.0
2009-06-15 06:35:00,4.4696,4.47304,4.46019,4.46915,16890000.0
2009-06-15 06:40:00,4.46946,4.47081,4.46062,4.47006,22510000.0
2009-06-15 06:45:00,4.4638,4.47003,4.45884,4.46856,23630000.0
2009-06-15 06:50:00,4.46637,4.47061,4.46072,4.46869,29650000.0
2009-06-15 06:55:00,4.46488,4.47483,4.4603,4.47003,22540000.0
2009-06-15 07:00:00,4.47097,4.47659,4.46429,4.46852,14270000.0
2009-06-15 07:05:00,4.47408,4.47496,4.46364,4.46836,19130000.0
2009-06-15 07:10:00,4.47248,4.47525,4.46528,4.46988,16900000.0
2009-06-15 07:15:00,4.46561,4.47577,4.46441,4.47227,23290000.0
2009-06-15 07:20:00,4.46918,4.47615,4.46451,4.47363,27790000.0
2009-06-15 07:25:00,4.46532,4.4757,4.4649,4.4649,17260000.0
2009-06-15 07:30:00,4.46532,4.47476,4.46532,4.47476,6000000.0
2009-06-15 07:35:00,4.46397,4.47207,4.46066,4.46572,21030000.0
2009-06-15 07:45:00,4.46018,4.47172,4.45761,4.46456,32270000.0
2009-06-15 07:50:00,4.46199,4.47384,4.46106,4.47037,31520000.0
2009-06-15 07:55:00,4.47022,4.47604,4.46289,4.4714,33400000.0
2009-06-15 08:00:00,4.4716,4.48144,4.46119,4.4788,55920000.0
2009-06-15 08:05:00,4.47754,4.48196,4.46844,4.47838,55920000.0
2009-06-15 08:10:00,4.4783,4.47899,4.46351,4.46755,59330000.0
2009-06-15 08:15:00,4.47247,4.47801,4.46363,4.4757,54040000.0
2009-06-15 08:20:00,4.47319,4.48039,4.46649,4.46814,32280000.0
2009-06-15 08:25:00,4.4788,4.48262,4.47025,4.47695,32650000.0
2009-06-15 08:30:00,4.47819,4.48279,4.47056,4.47459,33060000.0
2009-06-15 08:35:00,4.4752,4.47981,4.46713,4.47144,35650000.0
2009-06-15 08:40:00,4.47434,4.48118,4.47043,4.48118,34530000.0
2009-06-15 08:45:00,4.47265,4.48429,4.46798,4.47269,27410000.0
2009-06-15 08:50:00,4.4785,4.48784,4.46838,4.48089,34510000.0
2009-06-15 08:55:00,4.48304,4.4863,4.47744,4.48548,28520000.0
2009-06-15 09:00:00,4.48599,4.48599,4.47359,4.48204,31910000.0
2009-06-15 09:05:00,4.48219,4.48684,4.47355,4.48369,28190000.0
2009-06-15 09:10:00,4.48332,4.48755,4.47304,4.4752,27410000.0
2009-06-15 09:15:00,4.47843,4.49238,4.47004,4.48687,33040000.0
2009-06-15 09:20:00,4.4848,4.48855,4.4753,4.48204,37920000.0
2009-06-15 09:25:00,4.48123,4.49658,4.47673,4.48912,36780000.0
2009-06-15 09:30:00,4.48741,4.49564,4.47947,4.49146,29280000.0
2009-06-15 09:35:00,4.49023,4.49604,4.48439,4.48975,34520000.0
2009-06-15 09:40:00,4.49123,4.49323,4.47931,4.49226,33770000.0
2009-06-15 09:45:00,4.48853,4.49624,4.48285,4.49421,31160000.0
2009-06-15 09:50:00,4.49621,4.50292,4.48922,4.49883,29640000.0
2009-06-15 09:55:00,4.49536,4.50076,4.4887,4.4887,30380000.0
2009-06-15 10:00:00,4.49732,4.50116,4.48861,4.49774,36420000.0
2009-06-15 10:05:00,4.49833,4.50117,4.48986,4.49821,30030000.0
2009-06-15 10:10:00,4.4976,4.4988,4.48774,4.49388,35660000.0
2009-06-15 10:15:00,4.49752,4.50136,4.48446,4.49176,33030000.0
2009-06-15 10:20:00,4.49004,4.49778,4.4853,4.49419,36400000.0
2009-06-15 10:25:00,4.48874,4.49838,4.48798,4.49389,36800000.0
2009-06-15 10:30:00,4.4988,4.50187,4.48716,4.50061,37140000.0
2009-06-15 10:35:00,4.49986,4.50195,4.49136,4.49891,32650000.0
2009-06-15 10:40:00,4.49237,4.50136,4.4888,4.49356,40550000.0
2009-06-15 10:45:00,4.49446,4.50269,4.487,4.49763,39400000.0
2009-06-15 10:50:00,4.4903,4.50012,4.4875,4.49681,39410000.0
2009-06-15 10:55:00,4.49175,4.49811,4.48356,4.49557,43540000.0
2009-06-15 11:00:00,4.49273,4.49853,4.48568,4.49606,37900000.0
2009-06-15 11:05:00,4.49464,4.50036,4.4877,4.49342,43540000.0
2009-06-15 11:10:00,4.49671,4.50217,4.48829,4.49202,40910000.0
2009-06-15 11:15:00,4.49933,4.5048,4.48968,4.50118,48780000.0
2009-06-15 11:20:00,4.49125,4.50796,4.49057,4.5059,41640000.0
2009-06-15 11:25:00,4.50471,4.51137,4.49456,4.50711,39780000.0
2009-06-15 11:30:00,4.5051,4.51147,4.49823,4.50314,34910000.0
2009-06-15 11:35:00,4.50641,4.50983,4.4985,4.50774,28170000.0
2009-06-15 11:40:00,4.50923,4.51132,4.4984,4.50719,37520000.0
2009-06-15 11:45:00,4.50653,4.50996,4.49896,4.50691,32660000.0
2009-06-15 11:50:00,4.5036,4.51087,4.49809,4.50758,34160000.0
2009-06-15 11:55:00,4.50595,4.51024,4.49291,4.49806,31530000.0
2009-06-15 12:00:00,4.50296,4.50918,4.49731,4.50757,36060000.0
2009-06-15 12:05:00,4.50746,4.5092,4.49474,4.50037,33770000.0
2009-06-15 12:10:00,4.50278,4.50364,4.4927,4.50105,35270000.0
2009-06-15 12:15:00,4.50065,4.50208,4.4909,4.49948,34930000.0
2009-06-15 12:20:00,4.50036,4.50401,4.49137,4.49932,37160000.0
2009-06-15 12:25:00,4.49699,4.50331,4.4954,4.50063,33780000.0
2009-06-15 12:30:00,4.50269,4.50355,4.49235,4.4989,34150000.0
2009-06-15 12:35:00,4.50288,4.50649,4.49372,4.50157,33420000.0
2009-06-15 12:40:00,4.50145,4.51085,4.49883,4.50742,31210000.0
2009-06-15 12:45:00,4.50493,4.50673,4.49164,4.49795,33410000.0
2009-06-15 12:50:00,4.5024,4.50468,4.49117,4.49955,31160000.0
2009-06-15 12:55:00,4.49699,4.50581,4.49359,4.50497,36390000.0
2009-06-15 13:00:00,4.50438,4.50631,4.49169,4.50631,43170000.0
2009-06-15 13:05:00,4.50275,4.50974,4.49766,4.50317,36030000.0
2009-06-15 13:10:00,4.50565,4.5108,4.49812,4.50684,31170000.0
2009-06-15 13:15:00,4.51034,4.51039,4.49893,4.50338,30390000.0
2009-06-15 13:20:00,4.50401,4.50967,4.49681,4.50581,34520000.0
2009-06-15 13:25:00,4.50811,4.5106,4.4957,4.50747,42760000.0
2009-06-15 13:30:00,4.50583,4.50991,4.49343,4.50014,40530000.0
2009-06-15 13:35:00,4.50404,4.50872,4.49619,4.50641,34520000.0
2009-06-15 13:40:00,4.50562,4.50562,4.49461,4.49905,26300000.0
2009-06-15 13:45:00,4.50305,4.51078,4.49842,4.50498,34520000.0
2009-06-15 13:50:00,4.50575,4.51174,4.49356,4.50333,36400000.0
2009-06-15 13:55:00,4.49959,4.51169,4.49709,4.50883,29660000.0
2009-06-15 14:00:00,4.51182,4.51394,4.49895,4.51025,45410000.0
2009-06-15 14:05:00,4.51457,4.52837,4.50978,4.52355,37520000.0
2009-06-15 14:10:00,4.52349,4.52794,4.51227,4.52028,36820000.0
2009-06-15 14:15:00,4.51842,4.52625,4.51685,4.52187,33400000.0
2009-06-15 14:20:00,4.51968,4.52526,4.50966,4.52396,45010000.0
2009-06-15 14:25:00,4.51958,4.526,4.50981,4.51633,45030000.0
2009-06-15 14:30:00,4.5201,4.52425,4.50831,4.52061,29680000.0
2009-06-15 14:35:00,4.52487,4.52901,4.51451,4.52461,30410000.0
2009-06-15 14:40:00,4.51704,4.52791,4.51364,4.52252,31150000.0
2009-06-15 14:45:00,4.5203,4.52705,4.51136,4.5185,37920000.0
2009-06-15 14:50:00,4.52239,4.52433,4.51063,4.51721,40530000.0
2009-06-15 14:55:00,4.5156,4.52281,4.50789,4.51471,39410000.0
2009-06-15 15:00:00,4.51984,4.52014,4.50594,4.51541,39410000.0
2009-06-15 15:05:00,4.5161,4.5234,4.5083,4.51822,35660000.0
2009-06-15 15:10:00,4.51943,4.52223,4.50958,4.51264,34920000.0
2009-06-15 15:15:00,4.52017,4.52306,4.5113,4.52065,36410000.0
2009-06-15 15:20:00,4.51916,4.52262,4.50757,4.51945,34520000.0
2009-06-15 15:25:00,4.5123,4.52103,4.50831,4.51383,46900000.0
2009-06-15 15:30:00,4.51314,4.52118,4.50547,4.51923,38300000.0
2009-06-15 15:35:00,4.52105,4.525,4.50919,4.51965,32660000.0
2009-06-15 15:40:00,4.51182,4.52682,4.50741,4.52193,34510000.0
2009-06-15 15:45:00,4.52069,4.52842,4.51415,4.51415,39040000.0
2009-06-15 15:50:00,4.52715,4.52759,4.51517,4.52489,32280000.0
2009-06-15 15:55:00,4.52371,4.52704,4.51579,4.52282,30020000.0
2009-06-15 16:00:00,4.52634,4.52896,4.51612,4.5232,37910000.0
2009-06-15 16:05:00,4.51842,4.5248,4.5123,4.51687,36400000.0
2009-06-15 16:10:00,4.52494,4.52635,4.5135,4.52179,41650000.0
2009-06-15 16:15:00,4.52274,4.52676,4.51187,4.52257,33400000.0
2009-06-15 16:20:00,4.51811,4.52706,4.51586,4.52056,42810000.0
2009-06-15 16:25:00,4.52161,4.52632,4.51391,4.51731,34910000.0
2009-06-15 16:30:00,4.52184,4.52764,4.51667,4.52521,28550000.0
2009-06-15 16:35:00,4.52748,4.54223,4.52164,4.54223,42410000.0
2009-06-15 16:40:00,4.54078,4.54093,4.53118,4.53235,31540000.0
2009-06-15 16:45:00,4.54339,4.54339,4.5281,4.53839,30790000.0
2009-06-15 16:50:00,4.5358,4.5404,4.52576,4.52576,33790000.0
2009-06-15 16:55:00,4.53314,4.53816,4.52495,4.53363,39030000.0
2009-06-15 17:00:00,4.53346,4.54368,4.52726,4.53949,33020000.0
2009-06-15 17:05:00,4.54119,4.54389,4.53117,4.53552,30790000.0
2009-06-15 17:10:00,4.54062,4.54722,4.53287,4.54052,36030000.0
2009-06-15 17:15:00,4.54495,4.5481,4.5349,4.5349,34900000.0
2009-06-15 17:20:00,4.53954,4.54053,4.52622,4.53408,38280000.0
2009-06-15 17:25:00,4.53384,4.53909,4.52735,4.53121,43570000.0
2009-06-15 17:30:00,4.53562,4.53948,4.52744,4.53437,34910000.0
2009-06-15 17:35:00,4.53526,4.53884,4.52553,4.5371,34150000.0
2009-06-15 17:40:00,4.52871,4.53828,4.52346,4.52929,36780000.0
2009-06-15 17:45:00,4.53006,4.53484,4.52064,4.52786,38320000.0
2009-06-15 17:50:00,4.53056,4.5347,4.52132,4.53167,32690000.0
2009-06-15 17:55:00,4.52986,4.53641,4.52065,4.52815,45040000.0
2009-06-15 18:00:00,4.52989,4.53519,4.52187,4.52351,33780000.0
2009-06-15 18:05:00,4.5321,4.53573,4.52253,4.52844,42410000.0
2009-06-15 18:10:00,4.52681,4.54262,4.52287,4.53434,30760000.0
2009-06-15 18:15:00,4.53316,4.53545,4.52014,4.53544,34920000.0
2009-06-15 18:20:00,4.53451,4.53934,4.52462,4.53066,34510000.0
2009-06-15 18:25:00,4.53555,4.5383,4.52408,4.52875,36040000.0
2009-06-15 18:30:00,4.53418,4.54049,4.51848,4.52437,42040000.0
2009-06-15 18:35:00,4.53169,4.53677,4.52178,4.53283,35290000.0
2009-06-15 18:40:00,4.534,4.53788,4.51779,4.52877,49580000.0
2009-06-15 18:45:00,4.52986,4.53222,4.51838,4.52769,31890000.0
2009-06-15 18:50:00,4.53017,4.53238,4.51937,4.53094,39790000.0
2009-06-15 18:55:00,4.53121,4.53222,4.52065,4.52951,36400000.0
2009-06-15 19:00:00,4.53089,4.53233,4.51811,4.52839,30010000.0
2009-06-15 19:05:00,4.52989,4.52989,4.51704,4.52243,38670000.0
2009-06-15 19:10:00,4.52576,4.53484,4.51823,4.52956,32300000.0
2009-06-15 19:15:00,4.52862,4.52888,4.51772,4.52425,32290000.0
2009-06-15 19:20:00,4.5293,4.53021,4.51792,4.52601,36020000.0
2009-06-15 19:25:00,4.52279,4.53145,4.50762,4.51492,41660000.0
2009-06-15 19:30:00,4.51586,4.52531,4.50915,4.52264,44290000.0
2009-06-15 19:35:00,4.52454,4.5261,4.51308,4.51962,30030000.0
2009-06-15 19:40:00,4.52346,4.52609,4.51467,4.52338,31560000.0
2009-06-15 19:45:00,4.51937,4.52358,4.51308,4.51397,36400000.0
2009-06-15 19:50:00,4.51857,4.53187,4.51353,4.52373,33390000.0
2009-06-15 19:55:00,4.52931,4.53255,4.51666,4.52741,37530000.0
2009-06-15 20:00:00,4.52804,4.53499,4.5202,4.53022,35650000.0
2009-06-15 20:05:00,4.52545,4.53392,4.51909,4.53149,37900000.0
2009-06-15 20:10:00,4.524,4.53095,4.51575,4.52521,30410000.0
2009-06-15 20:15:00,4.52055,4.5324,4.51736,4.52395,35650000.0
2009-06-15 20:20:00,4.52569,4.53239,4.51696,4.5298,38660000.0
2009-06-15 20:25:00,4.53109,4.53385,4.52067,4.52613,45040000.0
2009-06-15 20:30:00,4.52909,4.53671,4.5219,4.5292,33800000.0
2009-06-15 20:35:00,4.53111,4.53671,4.52023,4.52953,36790000.0
2009-06-15 20:40:00,4.52897,4.53317,4.52126,4.52842,37150000.0
2009-06-15 20:45:00,4.52837,4.53287,4.52169,4.52897,33410000.0
2009-06-15 20:50:00,4.53071,4.53149,4.51833,4.53083,42780000.0
2009-06-15 20:55:00,4.52623,4.53233,4.52177,4.52972,34530000.0
2009-06-15 21:00:00,4.53232,4.53538,4.51874,4.52404,37890000.0
2009-06-15 21:05:00,4.52867,4.53131,4.51945,4.52903,35300000.0
2009-06-15 21:10:00,4.52413,4.53138,4.52185,4.53067,27780000.0
2009-06-15 21:15:00,4.52808,4.53373,4.52808,4.53252,6000000.0
2009-06-15 21:30:00,4.5322,4.53356,4.52412,4.52808,8650000.0
2009-06-15 21:40:00,4.53052,4.53291,4.52543,4.52738,11270000.0
2009-06-15 21:45:00,4.53217,4.5323,4.52105,4.5278,37140000.0
2009-06-15 21:50:00,4.5288,4.52888,4.51245,4.51452,33780000.0
2009-06-15 21:55:00,4.52522,4.52804,4.51408,4.52648,43910000.0
2009-06-15 22:00:00,4.5275,4.53113,4.5183,4.53065,34910000.0
2009-06-15 22:05:00,4.52736,4.53097,4.51735,4.52947,37890000.0
2009-06-15 22:10:00,4.52367,4.5316,4.51923,4.53017,21390000.0
2009-06-15 22:15:00,4.53099,4.53139,4.51443,4.52401,28530000.0
2009-06-15 22:20:00,4.51733,4.52866,4.50977,4.51614,43900000.0
2009-06-15 22:25:00,4.51364,4.52553,4.51364,4.51826,34900000.0
2009-06-15 22:30:00,4.52494,4.52494,4.51246,4.52061,27010000.0
2009-06-15 22:35:00,4.52322,4.52451,4.51186,4.51815,32250000.0
2009-06-15 22:40:00,4.52452,4.52617,4.50733,4.52131,34930000.0
2009-06-15 22:45:00,4.52557,4.52607,4.51316,4.52104,36410000.0
2009-06-15 22:50:00,4.51705,4.52646,4.51432,4.5176,32640000.0
2009-06-15 22:55:00,4.51221,4.52808,4.51076,4.51477,39410000.0
2009-06-15 23:00:00,4.51396,4.52519,4.51136,4.5186,31520000.0
2009-06-15 23:05:00,4.52012,4.52505,4.51096,4.51847,25930000.0
2009-06-15 23:10:00,4.51414,4.52663,4.51226,4.51902,13510000.0
2009-06-15 23:15:00,4.51825,4.5282,4.51283,4.52389,18400000.0
2009-06-15 23:30:00,4.51642,4.52559,4.51642,4.52018,5650000.0
2009-06-15 23:35:00,4.51482,4.52427,4.51088,4.51775,21760000.0
2009-06-15 23:40:00,4.52281,4.52896,4.50989,4.5111,19170000.0
2009-06-15 23:45:00,4.52395,4.52566,4.51622,4.52566,7500000.0
2009-06-15 23:50:00,4.52337,4.52429,4.51878,4.52108,8640000.0
2009-06-15 23:55:00,4.52335,4.52843,4.51504,4.5165,19140000.0
2009-06-16 00:00:00,4.52734,4.52734,4.51144,4.52316,23640000.0
2009-06-16 00:10:00,4.51752,4.52907,4.51482,4.52345,26630000.0
2009-06-16 00:15:00,4.52691,4.52691,4.51094,4.52604,40520000.0
2009-06-16 00:20:00,4.51788,4.52574,4.51403,4.51894,27390000.0
2009-06-16 00:25:00,4.51837,4.52814,4.51434,4.52517,27790000.0
2009-06-16 00:30:00,4.52838,4.53454,4.517,4.52019,25900000.0
2009-06-16 00:35:00,4.52554,4.52669,4.51254,4.52175,29650000.0
2009-06-16 00:40:00,4.52523,4.52577,4.51377,4.52405,40900000.0
2009-06-16 00:45:00,4.52402,4.52753,4.51458,4.51915,34160000.0
2009-06-16 00:50:00,4.52536,4.52613,4.51965,4.5251,22550000.0
2009-06-16 00:55:00,4.52289,4.52647,4.51374,4.52596,29690000.0
2009-06-16 01:00:00,4.52626,4.52843,4.51438,4.52603,21040000.0
2009-06-16 01:05:00,4.5183,4.52839,4.51349,4.52387,28500000.0
2009-06-16 01:10:00,4.51965,4.52664,4.51548,4.52482,27010000.0
2009-06-16 01:15:00,4.52718,4.52729,4.51666,4.52496,28910000.0
2009-06-16 01:20:00,4.51323,4.52548,4.51323,4.52093,25510000.0
2009-06-16 01:25:00,4.52347,4.52642,4.50995,4.52263,37510000.0
2009-06-16 01:30:00,4.52618,4.52626,4.51456,4.5222,33000000.0
2009-06-16 01:35:00,4.52114,4.52631,4.51636,4.51636,31130000.0
2009-06-16 01:40:00,4.52423,4.52896,4.51413,4.52848,32260000.0
2009-06-16 01:45:00,4.52553,4.52769,4.51323,4.52556,33010000.0
2009-06-16 01:50:00,4.51998,4.52696,4.5157,4.5233,34140000.0
2009-06-16 01:55:00,4.52502,4.52659,4.51616,4.51988,32650000.0
2009-06-16 02:00:00,4.52461,4.5261,4.51295,4.52538,43140000.0
2009-06-16 02:05:00,4.52349,4.52762,4.51479,4.5244,32290000.0
2009-06-16 02:10:00,4.52503,4.52675,4.51299,4.52457,31900000.0
2009-06-16 02:15:00,4.52612,4.52857,4.51208,4.52072,43910000.0
2009-06-16 02:20:00,4.52561,4.52626,4.51531,4.52368,30780000.0
2009-06-16 02:25:00,4.52017,4.52607,4.51627,4.51973,28530000.0
2009-06-16 02:30:00,4.528,4.528,4.51591,4.5253,36410000.0
2009-06-16 02:35:00,4.52149,4.52847,4.51919,4.52285,29640000.0
2009-06-16 02:40:00,4.52374,4.52662,4.51447,4.5238,25890000.0
2009-06-16 02:45:00,4.52877,4.52877,4.51501,4.52129,36410000.0
2009-06-16 02:50:00,4.52277,4.52847,4.51663,4.5192,37160000.0
2009-06-16 02:55:00,4.52464,4.5302,4.51512,4.52495,34530000.0
2009-06-16 03:00:00,4.52757,4.52757,4.5129,4.52416,46540000.0
2009-06-16 03:05:00,4.52359,4.52838,4.51618,4.5168,32280000.0
2009-06-16 03:10:00,4.52391,4.52764,4.51832,4.52504,28910000.0
2009-06-16 03:15:00,4.52313,4.52716,4.51729,4.52553,25540000.0
2009-06-16 03:20:00,4.52107,4.52741,4.5157,4.52171,44640000.0
2009-06-16 03:25:00,4.52456,4.52672,4.51353,4.52556,35670000.0
2009-06-16 03:30:00,4.52787,4.52787,4.52019,4.52041,26640000.0
2009-06-16 03:35:00,4.52523,4.52659,4.51529,4.52406,42050000.0
2009-06-16 03:40:00,4.52481,4.52898,4.51388,4.52538,30770000.0
2009-06-16 03:45:00,4.52318,4.52686,4.51579,4.52088,28150000.0
2009-06-16 03:50:00,4.52631,4.52631,4.51579,4.5254,34530000.0
2009-06-16 03:55:00,4.52381,4.52603,4.51412,4.51902,32650000.0
2009-06-16 04:00:00,4.52701,4.52798,4.51487,4.52491,46900000.0
2009-06-16 04:05:00,4.51954,4.52546,4.51339,4.51722,32270000.0
2009-06-16 04:10:00,4.52473,4.52754,4.51626,4.52545,31510000.0
2009-06-16 04:15:00,4.52786,4.52786,4.50787,4.51239,48810000.0
2009-06-16 04:20:00,4.51456,4.5289,4.50497,4.52556,35280000.0
2009-06-16 04:25:00,4.52379,4.52942,4.51639,4.52685,31160000.0
2009-06-16 04:30:00,4.52696,4.52696,4.51235,4.51604,36420000.0
2009-06-16 04:35:00,4.51594,4.51882,4.50704,4.51865,30020000.0
2009-06-16 04:40:00,4.50922,4.5199,4.50897,4.51957,26650000.0
2009-06-16 04:45:00,4.52127,4.52127,4.50777,4.50857,43910000.0
2009-06-16 04:50:00,4.51414,4.52117,4.50746,4.51388,27790000.0
2009-06-16 04:55:00,4.51782,4.51901,4.50854,4.51143,29300000.0
2009-06-16 05:00:00,4.51673,4.52001,4.50456,4.51652,41690000.0
2009-06-16 05:05:00,4.51279,4.5211,4.50827,4.51878,27780000.0
2009-06-16 05:10:00,4.51284,4.5204,4.50714,4.51174,32650000.0
2009-06-16 05:15:00,4.51934,4.53028,4.51581,4.52589,51830000.0
2009-06-16 05:20:00,4.51931,4.52766,4.51675,4.52282,27780000.0
2009-06-16 05:25:00,4.5231,4.52878,4.5121,4.52375,30040000.0
2009-06-16 05:30:00,4.52643,4.52643,4.51436,4.51917,32650000.0
2009-06-16 05:35:00,4.52029,4.52818,4.5169,4.52674,27810000.0
2009-06-16 05:40:00,4.52383,4.52715,4.51289,4.52554,27770000.0
2009-06-16 05:45:00,4.52925,4.52925,4.52036,4.52603,28510000.0
2009-06-16 05:50:00,4.52066,4.52879,4.51482,4.52517,31910000.0
2009-06-16 05:55:00,4.52239,4.5286,4.51641,4.52659,30020000.0
2009-06-16 06:00:00,4.52822,4.52852,4.515,4.52647,30780000.0
2009-06-16 06:05:00,4.5259,4.52649,4.51507,4.52117,30030000.0
2009-06-16 06:10:00,4.52234,4.5279,4.51501,4.52674,28900000.0
2009-06-16 06:15:00,4.52859,4.53204,4.51649,4.52768,33410000.0
2009-06-16 06:20:00,4.5213,4.53042,4.51632,4.5254,30030000.0
2009-06-16 06:25:00,4.5267,4.52822,4.51697,4.5225,27410000.0
2009-06-16 06:30:00,4.52848,4.52848,4.51573,4.51795,32260000.0
2009-06-16 06:35:00,4.5269,4.5277,4.51661,4.52661,29650000.0
2009-06-16 06:40:00,4.52596,4.52836,4.51765,4.52619,28140000.0
2009-06-16 06:45:00,4.5264,4.53117,4.51404,4.52689,27050000.0
2009-06-16 06:50:00,4.52428,4.52927,4.51666,4.5247,40170000.0
2009-06-16 06:55:00,4.52464,4.52929,4.51608,4.52581,39410000.0
2009-06-16 07:00:00,4.52628,4.53028,4.51336,4.52513,31920000.0
2009-06-16 07:05:00,4.5245,4.52744,4.51433,4.51558,31150000.0
2009-06-16 07:10:00,4.52,4.52355,4.50956,4.51695,28920000.0
2009-06-16 07:15:00,4.51534,4.52521,4.50577,4.51633,31520000.0
2009-06-16 07:20:00,4.51092,4.51799,4.50635,4.51373,33400000.0
2009-06-16 07:25:00,4.50461,4.51747,4.50415,4.50698,28920000.0
2009-06-16 07:30:00,4.50891,4.52231,4.50672,4.5122,28910000.0
2009-06-16 07:35:00,4.51106,4.51739,4.50788,4.51737,26660000.0
2009-06-16 07:40:00,4.51724,4.51903,4.50575,4.5181,27810000.0
2009-06-16 07:45:00,4.51399,4.52481,4.50934,4.5164,29670000.0
2009-06-16 07:50:00,4.51229,4.52904,4.51229,4.52712,30780000.0
2009-06-16 07:55:00,4.52801,4.53069,4.51732,4.52634,32660000.0
2009-06-16 08:00:00,4.52899,4.52899,4.51509,4.52577,54810000.0
2009-06-16 08:05:00,4.52575,4.53043,4.51679,4.52598,55550000.0
2009-06-16 08:10:00,4.52686,4.5297,4.5144,4.51802,63040000.0
2009-06-16 08:15:00,4.52643,4.53368,4.51562,4.52426,52930000.0
2009-06-16 08:20:00,4.52096,4.52934,4.51668,4.51801,31910000.0
2009-06-16 08:25:00,4.52956,4.53742,4.52269,4.53152,32660000.0
2009-06-16 08:30:00,4.53131,4.53665,4.52204,4.52666,33040000.0
2009-06-16 08:35:00,4.52584,4.53316,4.52138,4.52768,34530000.0
2009-06-16 08:40:00,4.52865,4.53515,4.52509,4.53281,34170000.0
2009-06-16 08:45:00,4.52651,4.53749,4.52515,4.53048,28890000.0
2009-06-16 08:50:00,4.53631,4.54148,4.52545,4.53596,33030000.0
2009-06-16 08:55:00,4.54278,4.54756,4.53599,4.54571,28520000.0
2009-06-16 09:00:00,4.5484,4.55082,4.53722,4.54693,31920000.0
2009-06-16 09:05:00,4.54593,4.55156,4.53507,4.54745,31150000.0
2009-06-16 09:10:00,4.54775,4.54957,4.5327,4.5327,28150000.0
2009-06-16 09:15:00,4.53227,4.54701,4.52688,4.5431,34900000.0
2009-06-16 09:20:00,4.53919,4.54251,4.5223,4.53234,38290000.0
2009-06-16 09:25:00,4.53165,4.54013,4.52325,4.53096,34920000.0
2009-06-16 09:30:00,4.5355,4.54078,4.52401,4.5369,28900000.0
2009-06-16 09:35:00,4.53335,4.53823,4.52244,4.5319,33410000.0
2009-06-16 09:40:00,4.53726,4.53808,4.52549,4.53634,33770000.0
2009-06-16 09:45:00,4.53071,4.53482,4.5204,4.52793,32640000.0
2009-06-16 09:50:00,4.53222,4.53486,4.52282,4.53486,28900000.0
2009-06-16 09:55:00,4.53028,4.53536,4.52165,4.52165,29650000.0
2009-06-16 10:00:00,4.52997,4.53511,4.52198,4.53511,36060000.0
2009-06-16 10:05:00,4.53304,4.53805,4.52653,4.53438,30030000.0
2009-06-16 10:10:00,4.53578,4.5379,4.52359,4.53273,34920000.0
2009-06-16 10:15:00,4.53674,4.53674,4.51959,4.52535,33400000.0
2009-06-16 10:20:00,4.52564,4.53517,4.52059,4.53483,35290000.0
2009-06-16 10:25:00,4.52667,4.53612,4.52667,4.53019,37550000.0
2009-06-16 10:30:00,4.53296,4.53645,4.52352,4.53499,36030000.0
2009-06-16 10:35:00,4.53073,4.53569,4.52314,4.53493,32280000.0
2009-06-16 10:40:00,4.52899,4.53767,4.52619,4.52674,42400000.0
2009-06-16 10:45:00,4.52915,4.53615,4.5249,4.53507,38300000.0
2009-06-16 10:50:00,4.52629,4.53774,4.52088,4.53297,40530000.0
2009-06-16 10:55:00,4.52896,4.53366,4.51474,4.52748,42420000.0
2009-06-16 11:00:00,4.52264,4.52498,4.50997,4.52034,38290000.0
2009-06-16 11:05:00,4.51629,4.52393,4.51206,4.51724,44280000.0
2009-06-16 11:10:00,4.52025,4.52351,4.50787,4.5119,40910000.0
2009-06-16 11:15:00,4.51985,4.52341,4.50843,4.521,46930000.0
2009-06-16 11:20:00,4.51074,4.52225,4.50508,4.51915,40910000.0
2009-06-16 11:25:00,4.51893,4.52525,4.5103,4.51954,37930000.0
2009-06-16 11:30:00,4.51829,4.52698,4.51318,4.51959,33790000.0
2009-06-16 11:35:00,4.52282,4.52472,4.51279,4.5231,30770000.0
2009-06-16 11:40:00,4.52353,4.52419,4.51189,4.52022,37530000.0
2009-06-16 11:45:00,4.51929,4.52146,4.51062,4.51912,32670000.0
2009-06-16 11:50:00,4.51658,4.52796,4.51115,4.51951,34530000.0
2009-06-16 11:55:00,4.52709,4.53305,4.52067,4.5265,33390000.0
2009-06-16 12:00:00,4.5298,4.53277,4.51785,4.5322,36790000.0
2009-06-16 12:05:00,4.53176,4.53279,4.52358,4.52774,32660000.0
2009-06-16 12:10:00,4.52929,4.53418,4.52091,4.53256,34910000.0
2009-06-16 12:15:00,4.53158,4.53305,4.52186,4.5279,36410000.0
2009-06-16 12:20:00,4.53128,4.53421,4.52118,4.52683,37900000.0
2009-06-16 12:25:00,4.52441,4.53174,4.52128,4.52866,34520000.0
2009-06-16 12:30:00,4.53107,4.53214,4.52146,4.52642,31930000.0
2009-06-16 12:35:00,4.53065,4.53084,4.51762,4.52506,33430000.0
2009-06-16 12:40:00,4.52566,4.53277,4.51993,4.52827,34540000.0
2009-06-16 12:45:00,4.52799,4.53178,4.51716,4.52388,33780000.0
2009-06-16 12:50:00,4.52759,4.52827,4.51431,4.52296,32640000.0
2009-06-16 12:55:00,4.52072,4.52869,4.51586,4.52825,35280000.0
2009-06-16 13:00:00,4.52837,4.53127,4.51974,4.52959,41690000.0
2009-06-16 13:05:00,4.52594,4.53473,4.51476,4.51978,36030000.0
2009-06-16 13:10:00,4.52294,4.52671,4.51324,4.52129,33390000.0
2009-06-16 13:15:00,4.52321,4.52412,4.51142,4.51676,31130000.0
2009-06-16 13:20:00,4.51938,4.524,4.51162,4.52147,34520000.0
2009-06-16 13:25:00,4.52505,4.52505,4.51001,4.52046,40910000.0
2009-06-16 13:30:00,4.51914,4.52033,4.50684,4.51234,39420000.0
2009-06-16 13:35:00,4.51763,4.52222,4.50852,4.51288,36800000.0
2009-06-16 13:40:00,4.51247,4.51787,4.50684,4.51013,29670000.0
2009-06-16 13:45:00,4.51402,4.51971,4.50695,4.51247,33410000.0
2009-06-16 13:50:00,4.51237,4.5179,4.50235,4.51359,34550000.0
2009-06-16 13:55:00,4.51037,4.51878,4.50651,4.51747,30770000.0
2009-06-16 14:00:00,4.5181,4.52165,4.50578,4.51551,45780000.0
2009-06-16 14:05:00,4.5182,4.52765,4.50942,4.52409,36040000.0
2009-06-16 14:10:00,4.51945,4.52738,4.51653,4.52643,39020000.0
2009-06-16 14:15:00,4.52141,4.52918,4.51908,4.52407,32660000.0
2009-06-16 14:20:00,4.52235,4.5288,4.51381,4.52131,42420000.0
2009-06-16 14:25:00,4.5192,4.52236,4.51092,4.51983,43180000.0
2009-06-16 14:30:00,4.52117,4.52548,4.51158,4.519,30420000.0
2009-06-16 14:35:00,4.52035,4.52463,4.50926,4.52323,30780000.0
2009-06-16 14:40:00,4.51206,4.5255,4.50547,4.52066,30400000.0
2009-06-16 14:45:00,4.51697,4.5244,4.50988,4.51737,37540000.0
2009-06-16 14:50:00,4.51966,4.52535,4.50973,4.51633,40160000.0
2009-06-16 14:55:00,4.51674,4.52054,4.50531,4.51201,37920000.0
2009-06-16 15:00:00,4.51873,4.51926,4.50634,4.51545,40530000.0
2009-06-16 15:05:00,4.51645,4.52027,4.50857,4.51492,35650000.0
2009-06-16 15:10:00,4.51932,4.52355,4.50942,4.51366,37140000.0
2009-06-16 15:15:00,4.51987,4.52806,4.51321,4.52806,36410000.0
2009-06-16 15:20:00,4.52724,4.5294,4.51624,4.52704,34900000.0
2009-06-16 15:25:00,4.51761,4.5296,4.51761,4.52454,45420000.0
2009-06-16 15:30:00,4.52303,4.53131,4.51733,4.52925,40890000.0
2009-06-16 15:35:00,4.52809,4.5307,4.51806,4.52636,34140000.0
2009-06-16 15:40:00,4.52417,4.53368,4.52236,4.52534,32660000.0
2009-06-16 15:45:00,4.52417,4.53362,4.51482,4.51482,39770000.0
2009-06-16 15:50:00,4.52652,4.52762,4.51088,4.51913,31550000.0
2009-06-16 15:55:00,4.51881,4.5223,4.51274,4.52082,29280000.0
2009-06-16 16:00:00,4.52109,4.52226,4.51071,4.52047,39040000.0
2009-06-16 16:05:00,4.51174,4.52198,4.50747,4.51515,36400000.0
2009-06-16 16:10:00,4.52067,4.52283,4.51054,4.5214,37570000.0
2009-06-16 16:15:00,4.52176,4.5251,4.50941,4.51844,33030000.0
2009-06-16 16:20:00,4.51358,4.52383,4.51248,4.51687,45400000.0
2009-06-16 16:25:00,4.51698,4.52092,4.50983,4.51016,36780000.0
2009-06-16 16:30:00,4.51385,4.51998,4.50909,4.51697,30780000.0
2009-06-16 16:35:00,4.51767,4.52139,4.50803,4.51863,40930000.0
2009-06-16 16:40:00,4.51721,4.51865,4.50618,4.5092,31540000.0
2009-06-16 16:45:00,4.51542,4.51676,4.50383,4.50903,30040000.0
2009-06-16 16:50:00,4.50865,4.51702,4.50243,4.50299,34900000.0
2009-06-16 16:55:00,4.51387,4.51691,4.50275,4.51274,37910000.0
2009-06-16 17:00:00,4.5098,4.51545,4.50181,4.50962,33030000.0
2009-06-16 17:05:00,4.50944,4.5131,4.4977,4.5049,30790000.0
2009-06-16 17:10:00,4.5095,4.51166,4.4961,4.50577,35290000.0
2009-06-16 17:15:00,4.5078,4.51521,4.50289,4.50886,31940000.0
2009-06-16 17:20:00,4.51349,4.51504,4.50088,4.51252,37910000.0
2009-06-16 17:25:00,4.51092,4.51527,4.50319,4.50838,46150000.0
2009-06-16 17:30:00,4.51336,4.51606,4.50269,4.51116,34900000.0
2009-06-16 17:35:00,4.51264,4.51487,4.50355,4.51381,33410000.0
2009-06-16 17:40:00,4.5058,4.51468,4.50174,4.50923,36420000.0
2009-06-16 17:45:00,4.51077,4.51556,4.49868,4.50963,39050000.0
2009-06-16 17:50:00,4.5119,4.51552,4.50265,4.51431,36390000.0
2009-06-16 17:55:00,4.51156,4.51517,4.50279,4.50987,45040000.0
2009-06-16 18:00:00,4.50948,4.51672,4.50276,4.50604,34890000.0
2009-06-16 18:05:00,4.51565,4.51565,4.50444,4.50922,40190000.0
2009-06-16 18:10:00,4.51487,4.51752,4.50504,4.51483,29650000.0
2009-06-16 18:15:00,4.5136,4.51594,4.50311,4.51488,36030000.0
2009-06-16 18:20:00,4.51476,4.51573,4.50343,4.50636,32660000.0
2009-06-16 18:25:00,4.51242,4.51535,4.50053,4.50511,34190000.0
2009-06-16 18:30:00,4.51103,4.51103,4.49783,4.50129,41680000.0
2009-06-16 18:35:00,4.50708,4.51057,4.49698,4.50834,36410000.0
2009-06-16 18:40:00,4.50898,4.51325,4.49715,4.50764,53650000.0
2009-06-16 18:45:00,4.51074,4.51899,4.49974,4.51724,31160000.0
2009-06-16 18:50:00,4.51583,4.52433,4.51271,4.52178,39040000.0
2009-06-16 18:55:00,4.52353,4.52496,4.51104,4.51954,36390000.0
2009-06-16 19:00:00,4.52235,4.52487,4.51012,4.52112,29640000.0
2009-06-16 19:05:00,4.51884,4.52128,4.50878,4.51333,38300000.0
2009-06-16 19:10:00,4.51656,4.52223,4.5057,4.51746,34530000.0
2009-06-16 19:15:00,4.51928,4.52595,4.50771,4.51723,32660000.0
2009-06-16 19:20:00,4.51993,4.52172,4.51006,4.51744,35660000.0
2009-06-16 19:25:00,4.51432,4.52488,4.51229,4.52078,42780000.0
2009-06-16 19:30:00,4.5217,4.52417,4.50843,4.52062,45030000.0
2009-06-16 19:35:00,4.52183,4.52215,4.51022,4.51586,30030000.0
2009-06-16 19:40:00,4.52041,4.52613,4.51444,4.52109,32660000.0
2009-06-16 19:45:00,4.51983,4.52376,4.50959,4.51136,36780000.0
2009-06-16 19:50:00,4.51739,4.52333,4.50931,4.51931,33770000.0
2009-06-16 19:55:00,4.52034,4.52236,4.51097,4.5178,35310000.0
2009-06-16 20:00:00,4.51741,4.5235,4.51045,4.52156,34910000.0
2009-06-16 20:05:00,4.51758,4.52248,4.5076,4.51861,36790000.0
2009-06-16 20:10:00,4.51247,4.52131,4.50905,4.51714,32650000.0
2009-06-16 20:15:00,4.51302,4.52319,4.50864,4.51702,33430000.0
2009-06-16 20:20:00,4.51778,4.52183,4.50929,4.51796,38660000.0
2009-06-16 20:25:00,4.51862,4.52467,4.5091,4.51972,45040000.0
2009-06-16 20:30:00,4.52111,4.52774,4.5141,4.52345,34160000.0
2009-06-16 20:35:00,4.5233,4.52432,4.51257,4.5193,38640000.0
2009-06-16 20:40:00,4.51732,4.52106,4.50662,4.51648,36800000.0
2009-06-16 20:45:00,4.51781,4.52074,4.50939,4.51924,35300000.0
2009-06-16 20:50:00,4.51929,4.51929,4.50697,4.51838,43140000.0
2009-06-16 20:55:00,4.51394,4.51706,4.50626,4.51003,35280000.0
2009-06-16 21:00:00,4.50854,4.516,4.50037,4.50387,35670000.0
2009-06-16 21:05:00,4.51084,4.51528,4.50084,4.51528,35300000.0
2009-06-16 21:10:00,4.50982,4.51701,4.50389,4.51516,28170000.0
2009-06-16 21:15:00,4.51399,4.52065,4.50731,4.51259,33410000.0
2009-06-16 21:20:00,4.51688,4.5178,4.50347,4.51198,33790000.0
2009-06-16 21:25:00,4.50553,4.51861,4.50553,4.51722,32660000.0
2009-06-16 21:30:00,4.5172,4.51794,4.50626,4.51184,36400000.0
2009-06-16 21:35:00,4.51175,4.51667,4.50308,4.50816,36780000.0
2009-06-16 21:40:00,4.50858,4.51722,4.50542,4.51019,30760000.0
2009-06-16 21:45:00,4.51524,4.51524,4.50443,4.51307,35290000.0
2009-06-16 21:50:00,4.51426,4.51523,4.50343,4.50421,34890000.0
2009-06-16 21:55:00,4.51274,4.51596,4.50315,4.51358,44280000.0
2009-06-16 22:00:00,4.51641,4.51641,4.50113,4.51366,33790000.0
2009-06-16 22:05:00,4.51114,4.51697,4.5034,4.51212,36050000.0
2009-06-16 22:10:00,4.51369,4.51504,4.50076,4.51307,26290000.0
2009-06-16 22:15:00,4.51549,4.51549,4.50012,4.51309,31160000.0
2009-06-16 22:20:00,4.50658,4.52316,4.50333,4.51291,42800000.0
2009-06-16 22:25:00,4.51234,4.52137,4.50985,4.51681,34540000.0
2009-06-16 22:30:00,4.51891,4.51891,4.50731,4.51517,25910000.0
2009-06-16 22:35:00,4.51738,4.51797,4.50516,4.51402,29660000.0
2009-06-16 22:40:00,4.51623,4.5181,4.50533,4.51738,36050000.0
2009-06-16 22:45:00,4.51699,4.52008,4.50458,4.51494,37150000.0
2009-06-16 22:50:00,4.51683,4.51753,4.50572,4.51117,33400000.0
2009-06-16 22:55:00,4.50715,4.51925,4.50628,4.51075,40910000.0
2009-06-16 23:00:00,4.5109,4.52044,4.50632,4.51092,25900000.0
2009-06-16 23:05:00,4.51648,4.52157,4.50777,4.5175,9380000.0
2009-06-16 23:10:00,4.516,4.52425,4.50624,4.51356,21760000.0
2009-06-16 23:15:00,4.51906,4.53227,4.50624,4.50624,17660000.0
2009-06-16 23:20:00,4.51667,4.51747,4.50318,4.51554,28530000.0
2009-06-16 23:25:00,4.51498,4.5182,4.50405,4.50984,28540000.0
2009-06-16 23:30:00,4.5062,4.52456,4.50546,4.52456,41290000.0
2009-06-16 23:35:00,4.51412,4.52806,4.51268,4.51841,20670000.0
2009-06-16 23:40:00,4.52402,4.52402,4.50835,4.52234,25130000.0
2009-06-16 23:45:00,4.52435,4.52606,4.51271,4.51363,20250000.0
2009-06-16 23:55:00,4.50982,4.51947,4.50947,4.50947,4500000.0
2009-06-17 00:00:00,4.52012,4.52012,4.50852,4.51122,17270000.0
2009-06-17 00:05:00,4.51767,4.51921,4.50932,4.51847,25520000.0
2009-06-17 00:10:00,4.51598,4.5192,4.50523,4.50822,20290000.0
2009-06-17 00:15:00,4.51877,4.51961,4.50724,4.51693,52890000.0
2009-06-17 00:20:00,4.51396,4.51931,4.50975,4.51882,25130000.0
2009-06-17 00:25:00,4.51398,4.5195,4.51053,4.51854,15770000.0
2009-06-17 00:30:00,4.51372,4.52211,4.50628,4.51256,21750000.0
2009-06-17 00:35:00,4.51899,4.51899,4.50658,4.51817,21780000.0
2009-06-17 00:40:00,4.51776,4.52114,4.50902,4.51887,13510000.0
2009-06-17 00:45:00,4.51578,4.52019,4.50922,4.51496,27410000.0
2009-06-17 00:50:00,4.51769,4.51959,4.50902,4.51846,13150000.0
2009-06-17 00:55:00,4.51598,4.51959,4.50733,4.5179,16130000.0
2009-06-17 01:00:00,4.51865,4.52043,4.50902,4.51842,14650000.0
2009-06-17 01:05:00,4.51081,4.51901,4.50893,4.51863,23640000.0
2009-06-17 01:10:00,4.51766,4.51884,4.50872,4.51816,11630000.0
2009-06-17 01:15:00,4.51971,4.52099,4.51328,4.51787,19510000.0
2009-06-17 01:20:00,4.51646,4.51893,4.50968,4.5153,11660000.0
2009-06-17 01:25:00,4.50892,4.51904,4.50718,4.51732,25510000.0
2009-06-17 01:30:00,4.51987,4.5245,4.50912,4.52276,24380000.0
2009-06-17 01:35:00,4.51732,4.52222,4.51141,4.51208,6010000.0
2009-06-17 01:40:00,4.52164,4.52183,4.50841,4.52026,32260000.0
2009-06-17 01:45:00,4.5184,4.52397,4.50952,4.51458,17270000.0
2009-06-17 01:50:00,4.51954,4.51988,4.51393,4.51716,11260000.0
2009-06-17 01:55:00,4.51965,4.51991,4.51002,4.51813,18010000.0
2009-06-17 02:00:00,4.51931,4.5207,4.5083,4.52011,25520000.0
2009-06-17 02:05:00,4.51795,4.51997,4.51002,4.51866,28900000.0
2009-06-17 02:10:00,4.51867,4.51989,4.50868,4.51484,18750000.0
2009-06-17 02:15:00,4.5162,4.52028,4.50952,4.51441,32630000.0
2009-06-17 02:20:00,4.5197,4.52059,4.50996,4.51735,18800000.0
2009-06-17 02:25:00,4.51264,4.51876,4.50865,4.51384,16160000.0
2009-06-17 02:30:00,4.5198,4.5198,4.50932,4.50932,15390000.0
2009-06-17 02:35:00,4.51457,4.51903,4.51253,4.51627,16890000.0
2009-06-17 02:40:00,4.51298,4.51881,4.51292,4.51742,12020000.0
2009-06-17 02:45:00,4.52018,4.52043,4.50914,4.51957,12410000.0
2009-06-17 02:50:00,4.5151,4.52043,4.50756,4.51132,24410000.0
2009-06-17 02:55:00,4.51723,4.51921,4.50932,4.5181,13150000.0
2009-06-17 03:00:00,4.52006,4.52006,4.50848,4.51569,30810000.0
2009-06-17 03:05:00,4.51629,4.51851,4.50882,4.50882,19530000.0
2009-06-17 03:10:00,4.51417,4.51974,4.51068,4.51717,7500000.0
2009-06-17 03:15:00,4.51481,4.51976,4.50663,4.50663,7510000.0
2009-06-17 03:20:00,4.51497,4.51921,4.50897,4.51866,37900000.0
2009-06-17 03:25:00,4.51797,4.51892,4.51364,4.51877,8660000.0
2009-06-17 03:30:00,4.51964,4.51964,4.51323,4.51323,10520000.0
2009-06-17 03:35:00,4.51755,4.51839,4.5129,4.51839,3010000.0
2009-06-17 03:40:00,4.51776,4.51897,4.50952,4.51885,18380000.0
2009-06-17 03:45:00,4.5194,4.5194,4.50832,4.51753,9380000.0
2009-06-17 03:50:00,4.51414,4.51922,4.50932,4.51842,9000000.0
2009-06-17 03:55:00,4.51749,4.51946,4.50859,4.51319,11640000.0
2009-06-17 04:00:00,4.51872,4.52022,4.50738,4.51797,32680000.0
2009-06-17 04:05:00,4.50883,4.51891,4.50883,4.51173,7510000.0
2009-06-17 04:10:00,4.51631,4.51881,4.50702,4.51163,18380000.0
2009-06-17 04:15:00,4.51995,4.5214,4.50942,4.51818,33440000.0
2009-06-17 04:20:00,4.51876,4.51956,4.50932,4.51874,16890000.0
2009-06-17 04:25:00,4.51801,4.51891,4.50902,4.51836,13520000.0
2009-06-17 04:30:00,4.51812,4.51945,4.5096,4.51489,31890000.0
2009-06-17 04:35:00,4.51457,4.51865,4.50882,4.51865,13880000.0
2009-06-17 04:40:00,4.50932,4.51896,4.50932,4.51872,15020000.0
2009-06-17 04:45:00,4.52027,4.52081,4.50934,4.51891,30050000.0
2009-06-17 04:50:00,4.51322,4.51957,4.50547,4.51394,21790000.0
2009-06-17 04:55:00,4.51827,4.51927,4.50952,4.51194,19890000.0
2009-06-17 05:00:00,4.51677,4.52101,4.50569,4.51362,31890000.0
2009-06-17 05:05:00,4.51356,4.51878,4.50798,4.51867,14630000.0
2009-06-17 05:10:00,4.51354,4.51951,4.5092,4.51494,18380000.0
2009-06-17 05:15:00,4.51689,4.52113,4.50972,4.51783,40910000.0
2009-06-17 05:20:00,4.51203,4.51899,4.50962,4.51497,10880000.0
2009-06-17 05:25:00,4.51957,4.52196,4.50932,4.51878,18760000.0
2009-06-17 05:30:00,4.51968,4.52064,4.50912,4.51343,22920000.0
2009-06-17 05:35:00,4.50992,4.51973,4.50992,4.51915,19880000.0
2009-06-17 05:40:00,4.51817,4.51937,4.50643,4.51767,17260000.0
2009-06-17 05:45:00,4.51914,4.51992,4.51181,4.51937,28140000.0
2009-06-17 05:50:00,4.51554,4.52139,4.50947,4.51979,27400000.0
2009-06-17 05:55:00,4.51735,4.52479,4.51125,4.52164,30020000.0
2009-06-17 06:00:00,4.52014,4.52179,4.50856,4.52179,29280000.0
2009-06-17 06:05:00,4.52189,4.52315,4.51073,4.51548,25530000.0
2009-06-17 06:10:00,4.51669,4.52243,4.51124,4.52243,24420000.0
2009-06-17 06:15:00,4.52193,4.52243,4.5096,4.52243,28540000.0
2009-06-17 06:20:00,4.51547,4.52681,4.51005,4.52166,30770000.0
2009-06-17 06:25:00,4.52227,4.52304,4.51114,4.51674,22890000.0
2009-06-17 06:30:00,4.52187,4.52326,4.51044,4.51365,30040000.0
2009-06-17 06:35:00,4.51595,4.52217,4.51046,4.52134,25140000.0
2009-06-17 06:40:00,4.52091,4.52225,4.51063,4.52058,28140000.0
2009-06-17 06:45:00,4.51339,4.52118,4.50847,4.51778,22890000.0
2009-06-17 06:50:00,4.51556,4.5238,4.50759,4.5193,41650000.0
2009-06-17 06:55:00,4.51788,4.5223,4.50872,4.52032,34530000.0
2009-06-17 07:00:00,4.51837,4.52438,4.50619,4.51958,33770000.0
2009-06-17 07:05:00,4.51682,4.52229,4.51116,4.51474,32280000.0
2009-06-17 07:10:00,4.51913,4.52091,4.50739,4.5176,29680000.0
2009-06-17 07:15:00,4.51444,4.524,4.51035,4.52118,24780000.0
2009-06-17 07:20:00,4.51347,4.52222,4.51062,4.51717,32280000.0
2009-06-17 07:25:00,4.51317,4.52549,4.51165,4.51401,30030000.0
2009-06-17 07:30:00,4.51897,4.5277,4.51544,4.52106,30380000.0
2009-06-17 07:35:00,4.51853,4.52678,4.51258,4.52555,27400000.0
2009-06-17 07:40:00,4.52701,4.52786,4.51298,4.52656,30400000.0
2009-06-17 07:45:00,4.51775,4.52935,4.51118,4.51933,30780000.0
2009-06-17 07:50:00,4.51406,4.52735,4.51406,4.51491,27390000.0
2009-06-17 07:55:00,4.51992,4.52348,4.51136,4.52089,34510000.0
2009-06-17 08:00:00,4.522,4.522,4.50503,4.51563,55920000.0
2009-06-17 08:05:00,4.51451,4.52265,4.50557,4.51653,57030000.0
2009-06-17 08:10:00,4.51375,4.51912,4.49768,4.50467,59340000.0
2009-06-17 08:15:00,4.51468,4.51807,4.50213,4.51045,54790000.0
2009-06-17 08:20:00,4.5063,4.51243,4.49547,4.49671,32650000.0
2009-06-17 08:25:00,4.50746,4.5132,4.50206,4.51008,33390000.0
2009-06-17 08:30:00,4.50635,4.51118,4.49644,4.50547,33780000.0
2009-06-17 08:35:00,4.50576,4.5103,4.49519,4.50111,33420000.0
2009-06-17 08:40:00,4.50285,4.50962,4.4991,4.50806,36020000.0
2009-06-17 08:45:00,4.49994,4.51162,4.49556,4.50521,28900000.0
2009-06-17 08:50:00,4.51121,4.51406,4.49891,4.50055,34880000.0
2009-06-17 08:55:00,4.504,4.5129,4.50034,4.5075,27780000.0
2009-06-17 09:00:00,4.50853,4.50995,4.49983,4.50743,31170000.0
2009-06-17 09:05:00,4.50479,4.51444,4.49815,4.51102,29680000.0
2009-06-17 09:10:00,4.51247,4.51559,4.50244,4.50675,28890000.0
2009-06-17 09:15:00,4.50724,4.51965,4.50475,4.5155,34520000.0
2009-06-17 09:20:00,4.51435,4.51797,4.50164,4.50994,39400000.0
2009-06-17 09:25:00,4.50809,4.51741,4.5015,4.50899,37510000.0
2009-06-17 09:30:00,4.5086,4.51714,4.50141,4.50979,28910000.0
2009-06-17 09:35:00,4.50816,4.51067,4.50002,4.50666,33780000.0
2009-06-17 09:40:00,4.50884,4.50953,4.49728,4.50471,32290000.0
2009-06-17 09:45:00,4.49986,4.50783,4.49032,4.49524,31540000.0
2009-06-17 09:50:00,4.49708,4.50073,4.48946,4.4993,27790000.0
2009-06-17 09:55:00,4.495,4.50642,4.49065,4.49594,29270000.0
2009-06-17 10:00:00,4.49933,4.51017,4.49464,4.50567,37900000.0
2009-06-17 10:05:00,4.50482,4.51172,4.50024,4.51047,28550000.0
2009-06-17 10:10:00,4.51031,4.51527,4.50336,4.5081,35660000.0
2009-06-17 10:15:00,4.51238,4.51421,4.50405,4.50677,33400000.0
2009-06-17 10:20:00,4.50609,4.51351,4.50109,4.51184,37140000.0
2009-06-17 10:25:00,4.50568,4.51185,4.50157,4.50521,38280000.0
2009-06-17 10:30:00,4.51009,4.51424,4.50199,4.51239,37140000.0
2009-06-17 10:35:00,4.50707,4.51461,4.50338,4.51236,32270000.0
2009-06-17 10:40:00,4.50611,4.51396,4.50249,4.50613,42400000.0
2009-06-17 10:45:00,4.50684,4.51364,4.49882,4.50926,39400000.0
2009-06-17 10:50:00,4.50407,4.51353,4.49999,4.51139,38300000.0
2009-06-17 10:55:00,4.50561,4.51512,4.50228,4.51247,43540000.0
2009-06-17 11:00:00,4.50898,4.51491,4.49902,4.51294,37540000.0
2009-06-17 11:05:00,4.50849,4.51486,4.50241,4.50985,44280000.0
2009-06-17 11:10:00,4.51344,4.52108,4.50772,4.50772,42390000.0
2009-06-17 11:15:00,4.51656,4.52054,4.50658,4.51705,49900000.0
2009-06-17 11:20:00,4.50642,4.51728,4.50417,4.51141,38680000.0
2009-06-17 11:25:00,4.51204,4.51801,4.50594,4.51431,40150000.0
2009-06-17 11:30:00,4.51187,4.51791,4.50559,4.51155,33410000.0
2009-06-17 11:35:00,4.51452,4.51775,4.50405,4.51514,28910000.0
2009-06-17 11:40:00,4.51694,4.52319,4.50962,4.51798,36420000.0
2009-06-17 11:45:00,4.51806,4.52104,4.51012,4.51897,33030000.0
2009-06-17 11:50:00,4.51567,4.52402,4.51004,4.51606,33050000.0
2009-06-17 11:55:00,4.51734,4.52373,4.50921,4.51711,33010000.0
2009-06-17 12:00:00,4.52131,4.523,4.50957,4.52056,37160000.0
2009-06-17 12:05:00,4.52035,4.52402,4.51212,4.51943,34140000.0
2009-06-17 12:10:00,4.52308,4.52551,4.51552,4.52459,35270000.0
2009-06-17 12:15:00,4.52162,4.52451,4.51039,4.52053,37160000.0
2009-06-17 12:20:00,4.52255,4.52326,4.51009,4.51554,38660000.0
2009-06-17 12:25:00,4.51374,4.52063,4.51281,4.51857,33780000.0
2009-06-17 12:30:00,4.51958,4.52047,4.5097,4.51645,34160000.0
2009-06-17 12:35:00,4.51909,4.52507,4.5109,4.51888,37510000.0
2009-06-17 12:40:00,4.52027,4.5323,4.5128,4.52689,35280000.0
2009-06-17 12:45:00,4.52469,4.52542,4.51247,4.51703,33040000.0
2009-06-17 12:50:00,4.52307,4.52562,4.51594,4.52104,31910000.0
2009-06-17 12:55:00,4.5196,4.52461,4.51257,4.5229,33430000.0
2009-06-17 13:00:00,4.52247,4.52454,4.50975,4.52141,43550000.0
2009-06-17 13:05:00,4.51981,4.52286,4.51031,4.51183,34550000.0
2009-06-17 13:10:00,4.51664,4.52031,4.50658,4.51542,32280000.0
2009-06-17 13:15:00,4.51892,4.51892,4.50701,4.50983,30020000.0
2009-06-17 13:20:00,4.51023,4.51807,4.50406,4.51335,33410000.0
2009-06-17 13:25:00,4.51356,4.51559,4.50554,4.51466,41650000.0
2009-06-17 13:30:00,4.51402,4.51688,4.5019,4.5112,39040000.0
2009-06-17 13:35:00,4.51519,4.5186,4.5045,4.51655,35650000.0
2009-06-17 13:40:00,4.51605,4.51767,4.50585,4.51248,29280000.0
2009-06-17 13:45:00,4.51664,4.51985,4.50851,4.51478,34890000.0
2009-06-17 13:50:00,4.51276,4.52068,4.50632,4.51855,36400000.0
2009-06-17 13:55:00,4.51448,4.52342,4.51002,4.52018,31140000.0
2009-06-17 14:00:00,4.5215,4.52174,4.50816,4.51818,44670000.0
2009-06-17 14:05:00,4.51893,4.52195,4.50995,4.52034,37150000.0
2009-06-17 14:10:00,4.51716,4.52549,4.5109,4.52314,37920000.0
2009-06-17 14:15:00,4.52144,4.52848,4.51399,4.51854,34150000.0
2009-06-17 14:20:00,4.51797,4.52276,4.50872,4.52004,43530000.0
2009-06-17 14:25:00,4.51919,4.52229,4.50912,4.5161,42810000.0
2009-06-17 14:30:00,4.51955,4.5222,4.5117,4.51912,31160000.0
2009-06-17 14:35:00,4.51658,4.52328,4.50936,4.52007,31890000.0
2009-06-17 14:40:00,4.51278,4.52531,4.51025,4.51802,28920000.0
2009-06-17 14:45:00,4.51497,4.52206,4.50742,4.51288,37910000.0
2009-06-17 14:50:00,4.51799,4.51799,4.50436,4.51313,41280000.0
2009-06-17 14:55:00,4.51197,4.51525,4.50188,4.50845,40140000.0
2009-06-17 15:00:00,4.51383,4.5163,4.50246,4.50953,38670000.0
2009-06-17 15:05:00,4.51468,4.5178,4.50635,4.51208,34170000.0
2009-06-17 15:10:00,4.51554,4.51627,4.50312,4.50432,36030000.0
2009-06-17 15:15:00,4.51191,4.51584,4.50302,4.51349,35300000.0
2009-06-17 15:20:00,4.51349,4.51905,4.50139,4.51384,34890000.0
2009-06-17 15:25:00,4.5065,4.51559,4.5053,4.51027,43940000.0
2009-06-17 15:30:00,4.50794,4.51334,4.50096,4.50987,39410000.0
2009-06-17 15:35:00,4.50926,4.51232,4.50029,4.50965,32290000.0
2009-06-17 15:40:00,4.50241,4.51325,4.501,4.50365,33780000.0
2009-06-17 15:45:00,4.50266,4.51026,4.49741,4.49741,39030000.0
2009-06-17 15:50:00,4.50981,4.51053,4.49703,4.50801,33390000.0
2009-06-17 15:55:00,4.50712,4.51796,4.50712,4.51633,29650000.0
2009-06-17 16:00:00,4.51804,4.51919,4.50612,4.51733,38280000.0
2009-06-17 16:05:00,4.51244,4.51944,4.5065,4.51282,36400000.0
2009-06-17 16:10:00,4.51595,4.52185,4.50912,4.51833,38680000.0
2009-06-17 16:15:00,4.51958,4.52453,4.5089,4.51647,32660000.0
2009-06-17 16:20:00,4.50973,4.51947,4.50766,4.51473,43550000.0
2009-06-17 16:25:00,4.51504,4.52035,4.50818,4.5136,36020000.0
2009-06-17 16:30:00,4.51454,4.52,4.50297,4.51401,29680000.0
2009-06-17 16:35:00,4.51518,4.51936,4.50775,4.51881,42040000.0
2009-06-17 16:40:00,4.51833,4.52137,4.51104,4.51385,31540000.0
2009-06-17 16:45:00,4.51966,4.52103,4.50848,4.51567,31900000.0
2009-06-17 16:50:00,4.51625,4.52204,4.50873,4.51096,36390000.0
2009-06-17 16:55:00,4.51925,4.5214,4.50645,4.51968,36800000.0
2009-06-17 17:00:00,4.51732,4.52178,4.50772,4.52004,31910000.0
2009-06-17 17:05:00,4.52025,4.52416,4.51488,4.51713,31530000.0
2009-06-17 17:10:00,4.52291,4.52771,4.51256,4.52365,35660000.0
2009-06-17 17:15:00,4.52725,4.52976,4.5143,4.52243,33790000.0
2009-06-17 17:20:00,4.52688,4.52777,4.51657,4.52341,37540000.0
2009-06-17 17:25:00,4.52243,4.52601,4.51108,4.5186,44290000.0
2009-06-17 17:30:00,4.52346,4.52978,4.5134,4.52602,34160000.0
2009-06-17 17:35:00,4.52875,4.53214,4.52111,4.52702,33410000.0
2009-06-17 17:40:00,4.52139,4.5344,4.51776,4.52675,36780000.0
2009-06-17 17:45:00,4.52823,4.5318,4.51936,4.52673,40530000.0
2009-06-17 17:50:00,4.53106,4.53283,4.5201,4.53283,35280000.0
2009-06-17 17:55:00,4.5317,4.53547,4.52083,4.52761,45040000.0
2009-06-17 18:00:00,4.53007,4.53644,4.51958,4.52028,30820000.0
2009-06-17 18:05:00,4.53048,4.53119,4.51854,4.52155,41660000.0
2009-06-17 18:10:00,4.52592,4.52871,4.51301,4.52865,30020000.0
2009-06-17 18:15:00,4.52873,4.53151,4.51726,4.52732,35660000.0
2009-06-17 18:20:00,4.52839,4.5305,4.51918,4.52118,33400000.0
2009-06-17 18:25:00,4.52828,4.53078,4.51565,4.52537,36780000.0
2009-06-17 18:30:00,4.53033,4.53173,4.51837,4.52561,43530000.0
2009-06-17 18:35:00,4.52878,4.52973,4.51942,4.52946,37520000.0
2009-06-17 18:40:00,4.52855,4.53091,4.51538,4.52547,52170000.0
2009-06-17 18:45:00,4.5285,4.52988,4.51764,4.52486,31520000.0
2009-06-17 18:50:00,4.52738,4.52954,4.51705,4.52421,41630000.0
2009-06-17 18:55:00,4.52819,4.52824,4.51688,4.52606,35280000.0
2009-06-17 19:00:00,4.52759,4.53307,4.51808,4.52746,28900000.0
2009-06-17 19:05:00,4.52875,4.53164,4.51551,4.52561,38670000.0
2009-06-17 19:10:00,4.53111,4.53433,4.52324,4.53203,33040000.0
2009-06-17 19:15:00,4.53133,4.53486,4.52204,4.53038,34140000.0
2009-06-17 19:20:00,4.53465,4.5382,4.52594,4.53398,36390000.0
2009-06-17 19:25:00,4.53189,4.53924,4.52399,4.53309,41660000.0
2009-06-17 19:30:00,4.53413,4.53967,4.52702,4.53454,45030000.0
2009-06-17 19:35:00,4.5375,4.5375,4.5237,4.5262,30400000.0
2009-06-17 19:40:00,4.53101,4.53462,4.52218,4.53104,33400000.0
2009-06-17 19:45:00,4.52897,4.53418,4.51907,4.52275,36030000.0
2009-06-17 19:50:00,4.52614,4.53557,4.52057,4.52652,32280000.0
2009-06-17 19:55:00,4.53146,4.53413,4.52116,4.53078,36420000.0
2009-06-17 20:00:00,4.5275,4.53468,4.5191,4.53071,33790000.0
2009-06-17 20:05:00,4.52791,4.53489,4.52116,4.53138,36790000.0
2009-06-17 20:10:00,4.52416,4.53388,4.52119,4.53059,32300000.0
2009-06-17 20:15:00,4.52186,4.53302,4.51964,4.52778,35660000.0
2009-06-17 20:20:00,4.52839,4.53533,4.5167,4.52584,38300000.0
2009-06-17 20:25:00,4.52797,4.5331,4.51381,4.52678,43180000.0
2009-06-17 20:30:00,4.52766,4.53147,4.5179,4.52951,34530000.0
2009-06-17 20:35:00,4.52903,4.5337,4.51792,4.52427,38280000.0
2009-06-17 20:40:00,4.52349,4.53162,4.51692,4.52543,37150000.0
2009-06-17 20:45:00,4.5294,4.53408,4.5183,4.52692,36800000.0
2009-06-17 20:50:00,4.52778,4.5296,4.51438,4.52513,40920000.0
2009-06-17 20:55:00,4.51995,4.52941,4.51594,4.52666,36400000.0
2009-06-17 21:00:00,4.52476,4.53029,4.5168,4.51895,36040000.0
2009-06-17 21:05:00,4.52676,4.53019,4.51994,4.52705,36780000.0
2009-06-17 21:10:00,4.52386,4.52927,4.51963,4.52589,28520000.0
2009-06-17 21:15:00,4.52378,4.53019,4.51696,4.52313,35640000.0
2009-06-17 21:20:00,4.52577,4.53011,4.5171,4.52423,31150000.0
2009-06-17 21:25:00,4.51691,4.53003,4.51691,4.5267,33030000.0
2009-06-17 21:30:00,4.52763,4.53234,4.51723,4.52635,36800000.0
2009-06-17 21:35:00,4.52634,4.52999,4.51779,4.52229,37150000.0
2009-06-17 21:40:00,4.52386,4.53302,4.51937,4.5268,28910000.0
2009-06-17 21:45:00,4.52984,4.53382,4.51964,4.52925,36030000.0
2009-06-17 21:50:00,4.53012,4.53317,4.52256,4.52341,35640000.0
2009-06-17 21:55:00,4.53166,4.53431,4.52087,4.53122,42060000.0
2009-06-17 22:00:00,4.53355,4.53411,4.51925,4.53172,34160000.0
2009-06-17 22:05:00,4.52571,4.53322,4.51939,4.52816,35300000.0
2009-06-17 22:10:00,4.52867,4.53112,4.51794,4.52941,26640000.0
2009-06-17 22:15:00,4.52757,4.5326,4.51933,4.52851,28910000.0
2009-06-17 22:20:00,4.52436,4.53169,4.51718,4.51892,43900000.0
2009-06-17 22:25:00,4.52132,4.53225,4.52061,4.52061,27020000.0
2009-06-17 22:30:00,4.52906,4.52939,4.51833,4.52707,27420000.0
2009-06-17 22:35:00,4.52669,4.52822,4.51825,4.52491,23650000.0
2009-06-17 22:40:00,4.52552,4.52841,4.51801,4.52045,21770000.0
2009-06-17 22:45:00,4.52784,4.53002,4.51638,4.51932,22140000.0
2009-06-17 22:55:00,4.52826,4.52846,4.51902,4.51902,7510000.0
2009-06-17 23:00:00,4.52051,4.53405,4.52022,4.52793,18050000.0
2009-06-17 23:15:00,4.52052,4.52996,4.51681,4.51681,14630000.0
2009-06-17 23:20:00,4.52417,4.52998,4.51892,4.5292,15750000.0
2009-06-17 23:25:00,4.52766,4.52827,4.51894,4.52827,9390000.0
2009-06-17 23:30:00,4.52102,4.53019,4.52102,4.52478,6390000.0
2009-06-17 23:40:00,4.52843,4.52894,4.51637,4.52729,16540000.0
2009-06-17 23:45:00,4.52835,4.53006,4.52062,4.53006,7500000.0
2009-06-18 00:00:00,4.52992,4.52992,4.51922,4.52868,11250000.0
2009-06-18 00:05:00,4.52316,4.52811,4.51822,4.52768,17650000.0
2009-06-18 00:10:00,4.52146,4.52831,4.51789,4.52695,35660000.0
2009-06-18 00:15:00,4.52955,4.53018,4.51638,4.52811,38260000.0
2009-06-18 00:20:00,4.5195,4.52895,4.51741,4.52284,12390000.0
2009-06-18 00:25:00,4.52616,4.52794,4.51781,4.52794,14640000.0
2009-06-18 00:30:00,4.52293,4.53152,4.51678,4.52088,22910000.0
2009-06-18 00:35:00,4.52786,4.53014,4.51648,4.52683,24020000.0
2009-06-18 00:40:00,4.52653,4.52923,4.51648,4.52379,24410000.0
2009-06-18 00:45:00,4.52502,4.53013,4.51807,4.52416,19140000.0
2009-06-18 01:00:00,4.52951,4.53041,4.52052,4.52996,9010000.0
2009-06-18 01:05:00,4.52213,4.53035,4.51748,4.52611,18000000.0
2009-06-18 01:10:00,4.52365,4.52894,4.52242,4.52768,20630000.0
2009-06-18 01:15:00,4.52899,4.52992,4.5202,4.52596,13140000.0
2009-06-18 01:20:00,4.51492,4.52833,4.51492,4.5249,19140000.0
2009-06-18 01:25:00,4.52709,4.52919,4.51603,4.52472,37140000.0
2009-06-18 01:30:00,4.52947,4.53006,4.52448,4.52996,5630000.0
2009-06-18 01:45:00,4.52959,4.52966,4.52461,4.52461,5250000.0
2009-06-18 02:15:00,4.52577,4.53001,4.52012,4.52252,20630000.0
2009-06-18 02:30:00,4.52902,4.52974,4.52444,4.52444,10510000.0
2009-06-18 02:45:00,4.52928,4.52953,4.51824,4.52867,12400000.0
2009-06-18 03:00:00,4.53079,4.5329,4.51729,4.52681,44330000.0
2009-06-18 03:05:00,4.52663,4.52946,4.5159,4.52129,33030000.0
2009-06-18 03:10:00,4.52463,4.52892,4.51811,4.52602,20680000.0
2009-06-18 03:15:00,4.5251,4.53062,4.51736,4.5285,25900000.0
2009-06-18 03:20:00,4.52363,4.53121,4.51555,4.52859,43180000.0
2009-06-18 03:25:00,4.5286,4.5321,4.51886,4.52787,31160000.0
2009-06-18 03:30:00,4.52796,4.52944,4.52172,4.52235,24780000.0
2009-06-18 03:35:00,4.52141,4.5292,4.51896,4.52744,34520000.0
2009-06-18 03:40:00,4.52759,4.52929,4.51833,4.52905,24780000.0
2009-06-18 03:45:00,4.52091,4.53242,4.51841,4.52342,22510000.0
2009-06-18 03:50:00,4.52318,4.52962,4.51882,4.52852,30400000.0
2009-06-18 03:55:00,4.52627,4.52981,4.51826,4.52387,24050000.0
2009-06-18 04:00:00,4.52683,4.52866,4.51694,4.52767,43550000.0
2009-06-18 04:05:00,4.5236,4.5301,4.5236,4.52843,7880000.0
2009-06-18 04:10:00,4.52617,4.52891,4.51725,4.52173,16890000.0
2009-06-18 04:15:00,4.52843,4.52843,4.51604,4.52477,35300000.0
2009-06-18 04:20:00,4.52808,4.52905,4.51893,4.52862,13510000.0
2009-06-18 04:25:00,4.52322,4.52843,4.51753,4.52813,16150000.0
2009-06-18 04:30:00,4.52815,4.53122,4.51858,4.52506,32270000.0
2009-06-18 04:35:00,4.52507,4.52917,4.51767,4.52883,25890000.0
2009-06-18 04:40:00,4.51951,4.52953,4.51932,4.52888,24020000.0
2009-06-18 04:45:00,4.52861,4.5294,4.51726,4.52901,36780000.0
2009-06-18 04:50:00,4.52477,4.53047,4.51823,4.52433,29650000.0
2009-06-18 04:55:00,4.52333,4.52878,4.51825,4.5215,30390000.0
2009-06-18 05:00:00,4.52571,4.53047,4.51668,4.52809,44660000.0
2009-06-18 05:05:00,4.52325,4.52956,4.51718,4.52594,23260000.0
2009-06-18 05:10:00,4.52443,4.53127,4.51719,4.51919,31540000.0
2009-06-18 05:15:00,4.52482,4.53067,4.51652,4.52705,52560000.0
2009-06-18 05:20:00,4.52676,4.53459,4.51871,4.52362,29270000.0
2009-06-18 05:25:00,4.52466,4.52995,4.51637,4.52727,29300000.0
2009-06-18 05:30:00,4.52842,4.52849,4.51847,4.5275,26290000.0
2009-06-18 05:35:00,4.5225,4.53274,4.52005,4.52822,28530000.0
2009-06-18 05:40:00,4.52592,4.52917,4.51393,4.52723,28140000.0
2009-06-18 05:45:00,4.52907,4.53124,4.52205,4.52808,26660000.0
2009-06-18 05:50:00,4.52338,4.53047,4.51641,4.52676,22910000.0
2009-06-18 05:55:00,4.5242,4.53126,4.51813,4.52807,30390000.0
2009-06-18 06:00:00,4.5276,4.52822,4.51698,4.52324,9380000.0
2009-06-18 06:05:00,4.52679,4.52981,4.51743,4.52301,21040000.0
2009-06-18 06:10:00,4.51912,4.52919,4.51852,4.52788,21380000.0
2009-06-18 06:15:00,4.52877,4.52923,4.51887,4.52858,23250000.0
2009-06-18 06:20:00,4.52241,4.53331,4.51892,4.52709,16150000.0
2009-06-18 06:25:00,4.52784,4.53261,4.51906,4.52514,16530000.0
2009-06-18 06:30:00,4.52762,4.52903,4.51678,4.51844,19130000.0
2009-06-18 06:35:00,4.52658,4.52938,4.51722,4.52683,30390000.0
2009-06-18 06:40:00,4.52894,4.53126,4.51777,4.52874,21030000.0
2009-06-18 06:45:00,4.52502,4.52997,4.51919,4.52726,21780000.0
2009-06-18 06:50:00,4.52359,4.53017,4.51744,4.52727,42020000.0
2009-06-18 06:55:00,4.52471,4.53066,4.51504,4.52798,40160000.0
2009-06-18 07:00:00,4.52487,4.53354,4.51701,4.53009,32290000.0
2009-06-18 07:05:00,4.52551,4.53106,4.51649,4.52023,30780000.0
2009-06-18 07:10:00,4.52742,4.52972,4.51627,4.52476,30400000.0
2009-06-18 07:15:00,4.52062,4.53248,4.51713,4.5272,31530000.0
2009-06-18 07:20:00,4.52339,4.52965,4.51782,4.5253,30790000.0
2009-06-18 07:25:00,4.52821,4.53192,4.51757,4.52065,24030000.0
2009-06-18 07:30:00,4.51993,4.53005,4.51635,4.52183,30030000.0
2009-06-18 07:35:00,4.52298,4.5291,4.5175,4.52807,27400000.0
2009-06-18 07:40:00,4.52754,4.52948,4.51529,4.52779,31510000.0
2009-06-18 07:45:00,4.52091,4.52999,4.51636,4.52104,31900000.0
2009-06-18 07:50:00,4.51775,4.53198,4.51775,4.52912,31520000.0
2009-06-18 07:55:00,4.52672,4.5294,4.51912,4.52837,33030000.0
2009-06-18 08:00:00,4.53084,4.53423,4.51984,4.53141,54440000.0
2009-06-18 08:05:00,4.5278,4.53109,4.5185,4.52896,56300000.0
2009-06-18 08:10:00,4.52925,4.52925,4.50718,4.50891,62290000.0
2009-06-18 08:15:00,4.51513,4.52203,4.50985,4.51756,54040000.0
2009-06-18 08:20:00,4.51424,4.52202,4.50625,4.51039,33390000.0
2009-06-18 08:25:00,4.51889,4.52079,4.50951,4.51731,33020000.0
2009-06-18 08:30:00,4.51762,4.52244,4.50404,4.51793,34150000.0
2009-06-18 08:35:00,4.51789,4.51981,4.51034,4.51401,34160000.0
2009-06-18 08:40:00,4.51661,4.52377,4.51481,4.52337,34530000.0
2009-06-18 08:45:00,4.51388,4.52418,4.50966,4.51375,27420000.0
2009-06-18 08:50:00,4.52102,4.52241,4.50812,4.51444,33400000.0
2009-06-18 08:55:00,4.51645,4.52395,4.515,4.52136,27780000.0
2009-06-18 09:00:00,4.52454,4.52513,4.51605,4.5203,32280000.0
2009-06-18 09:05:00,4.51968,4.52492,4.51114,4.52107,31150000.0
2009-06-18 09:10:00,4.52218,4.52333,4.50971,4.51335,27410000.0
2009-06-18 09:15:00,4.51418,4.52641,4.51159,4.52131,34890000.0
2009-06-18 09:20:00,4.5198,4.52368,4.50842,4.51641,39040000.0
2009-06-18 09:25:00,4.51684,4.52387,4.50922,4.51352,35660000.0
2009-06-18 09:30:00,4.51596,4.52116,4.51,4.5198,27420000.0
2009-06-18 09:35:00,4.51973,4.52252,4.51103,4.51709,34150000.0
2009-06-18 09:40:00,4.51907,4.52267,4.50985,4.52267,31920000.0
2009-06-18 09:45:00,4.51903,4.5267,4.51431,4.52125,33400000.0
2009-06-18 09:50:00,4.52645,4.53061,4.51805,4.52889,30010000.0
2009-06-18 09:55:00,4.52374,4.53661,4.52053,4.52717,27420000.0
2009-06-18 10:00:00,4.5316,4.53528,4.52388,4.53358,37530000.0
2009-06-18 10:05:00,4.53331,4.53699,4.52672,4.53507,30780000.0
2009-06-18 10:10:00,4.5329,4.53639,4.52263,4.52795,35290000.0
2009-06-18 10:15:00,4.5336,4.5336,4.52109,4.52892,33790000.0
2009-06-18 10:20:00,4.5268,4.53482,4.52272,4.53172,36050000.0
2009-06-18 10:25:00,4.52589,4.53241,4.52229,4.52789,37910000.0
2009-06-18 10:30:00,4.5319,4.5363,4.52209,4.53385,35670000.0
2009-06-18 10:35:00,4.53095,4.53555,4.52481,4.53358,31530000.0
2009-06-18 10:40:00,4.52683,4.53655,4.52365,4.53018,40190000.0
2009-06-18 10:45:00,4.5292,4.53575,4.52202,4.53285,39420000.0
2009-06-18 10:50:00,4.52711,4.54036,4.52514,4.54036,39410000.0
2009-06-18 10:55:00,4.53574,4.54405,4.52707,4.54041,43530000.0
2009-06-18 11:00:00,4.53617,4.5426,4.52883,4.5422,37900000.0
2009-06-18 11:05:00,4.53757,4.54448,4.53123,4.53529,41690000.0
2009-06-18 11:10:00,4.53698,4.53833,4.52617,4.5269,40910000.0
2009-06-18 11:15:00,4.53647,4.53717,4.5205,4.53472,50260000.0
2009-06-18 11:20:00,4.52522,4.53512,4.52395,4.5309,40160000.0
2009-06-18 11:25:00,4.53167,4.53519,4.52243,4.52798,38300000.0
2009-06-18 11:30:00,4.52704,4.5333,4.51963,4.52634,32300000.0
2009-06-18 11:35:00,4.53161,4.53329,4.51979,4.5329,29650000.0
2009-06-18 11:40:00,4.53479,4.53525,4.52263,4.53081,36780000.0
2009-06-18 11:45:00,4.53152,4.5326,4.52254,4.5301,33410000.0
2009-06-18 11:50:00,4.52643,4.53258,4.52092,4.52664,35270000.0
2009-06-18 11:55:00,4.52946,4.53369,4.52111,4.52744,31910000.0
2009-06-18 12:00:00,4.53129,4.53379,4.51959,4.53059,36050000.0
2009-06-18 12:05:00,4.52875,4.53103,4.52011,4.52588,32660000.0
2009-06-18 12:10:00,4.5286,4.53105,4.52195,4.5308,34900000.0
2009-06-18 12:15:00,4.52895,4.53283,4.51824,4.52994,37890000.0
2009-06-18 12:20:00,4.53107,4.53376,4.52109,4.52592,37900000.0
2009-06-18 12:25:00,4.52243,4.53277,4.52243,4.53044,34890000.0
2009-06-18 12:30:00,4.53404,4.5352,4.523,4.53284,34890000.0
2009-06-18 12:35:00,4.53506,4.54088,4.52629,4.53532,34160000.0
2009-06-18 12:40:00,4.53539,4.54248,4.52935,4.54024,35280000.0
2009-06-18 12:45:00,4.54022,4.54245,4.52985,4.53523,34890000.0
2009-06-18 12:50:00,4.54016,4.54252,4.53268,4.53699,31910000.0
2009-06-18 12:55:00,4.53376,4.53957,4.52685,4.53712,36390000.0
2009-06-18 13:00:00,4.53747,4.53934,4.52735,4.53757,43540000.0
2009-06-18 13:05:00,4.53794,4.53888,4.5239,4.52802,35290000.0
2009-06-18 13:10:00,4.5325,4.54059,4.52564,4.53443,33390000.0
2009-06-18 13:15:00,4.53952,4.54007,4.52824,4.53293,28540000.0
2009-06-18 13:20:00,4.53544,4.54112,4.52786,4.5367,34520000.0
2009-06-18 13:25:00,4.53882,4.54144,4.52732,4.53686,40540000.0
2009-06-18 13:30:00,4.53794,4.53983,4.52439,4.53253,40150000.0
2009-06-18 13:35:00,4.5374,4.54048,4.52677,4.53895,34920000.0
2009-06-18 13:40:00,4.53948,4.54267,4.53031,4.53438,31900000.0
2009-06-18 13:45:00,4.53891,4.54771,4.53111,4.54219,35280000.0
2009-06-18 13:50:00,4.54081,4.56381,4.54014,4.55885,37150000.0
2009-06-18 13:55:00,4.55579,4.56206,4.54451,4.55531,30400000.0
2009-06-18 14:00:00,4.55995,4.55995,4.54226,4.5509,45410000.0
2009-06-18 14:05:00,4.5545,4.55633,4.54447,4.55381,36040000.0
2009-06-18 14:10:00,4.54988,4.55566,4.54224,4.54992,39400000.0
2009-06-18 14:15:00,4.54882,4.55317,4.54458,4.54865,32660000.0
2009-06-18 14:20:00,4.54855,4.55604,4.54292,4.55288,43920000.0
2009-06-18 14:25:00,4.55089,4.55493,4.54098,4.5462,44680000.0
2009-06-18 14:30:00,4.55002,4.55395,4.53564,4.54239,31530000.0
2009-06-18 14:35:00,4.54283,4.54737,4.52896,4.54258,32260000.0
2009-06-18 14:40:00,4.53409,4.54191,4.52384,4.53763,28180000.0
2009-06-18 14:45:00,4.53293,4.54321,4.52582,4.53439,37910000.0
2009-06-18 14:50:00,4.5396,4.54272,4.53214,4.53793,40900000.0
2009-06-18 14:55:00,4.53599,4.54109,4.52748,4.53308,39400000.0
2009-06-18 15:00:00,4.53938,4.54194,4.52933,4.5349,39790000.0
2009-06-18 15:05:00,4.53723,4.54077,4.52946,4.53482,37140000.0
2009-06-18 15:10:00,4.53852,4.54037,4.52529,4.52708,36400000.0
2009-06-18 15:15:00,4.53375,4.53642,4.5262,4.53346,37150000.0
2009-06-18 15:20:00,4.53082,4.53679,4.52424,4.53641,34520000.0
2009-06-18 15:25:00,4.52633,4.53907,4.52633,4.53398,45050000.0
2009-06-18 15:30:00,4.53222,4.54237,4.52704,4.53733,40150000.0
2009-06-18 15:35:00,4.53728,4.54381,4.52647,4.5368,34140000.0
2009-06-18 15:40:00,4.53359,4.54775,4.53335,4.53936,33030000.0
2009-06-18 15:45:00,4.53893,4.54589,4.53292,4.53292,40140000.0
2009-06-18 15:50:00,4.54518,4.54688,4.53324,4.54431,33760000.0
2009-06-18 15:55:00,4.54435,4.54779,4.53757,4.54083,29650000.0
2009-06-18 16:00:00,4.5417,4.54476,4.52071,4.5309,38300000.0
2009-06-18 16:05:00,4.5234,4.53232,4.51861,4.52816,37150000.0
2009-06-18 16:10:00,4.53072,4.53225,4.51497,4.52182,40900000.0
2009-06-18 16:15:00,4.52373,4.52629,4.51321,4.52092,32290000.0
2009-06-18 16:20:00,4.51765,4.5289,4.51612,4.52178,46880000.0
2009-06-18 16:25:00,4.52783,4.53497,4.52036,4.52158,36020000.0
2009-06-18 16:30:00,4.52554,4.53102,4.5188,4.52844,28550000.0
2009-06-18 16:35:00,4.52757,4.53048,4.51991,4.52978,43160000.0
2009-06-18 16:40:00,4.53005,4.53447,4.52488,4.52906,32280000.0
2009-06-18 16:45:00,4.53416,4.53691,4.52341,4.53635,31150000.0
2009-06-18 16:50:00,4.5323,4.54029,4.52381,4.52381,34530000.0
2009-06-18 16:55:00,4.53581,4.5368,4.52013,4.5301,39030000.0
2009-06-18 17:00:00,4.52863,4.53256,4.51953,4.52964,32280000.0
2009-06-18 17:05:00,4.53229,4.53229,4.52049,4.52125,31530000.0
2009-06-18 17:10:00,4.52729,4.5305,4.518,4.52332,35660000.0
2009-06-18 17:15:00,4.52688,4.53044,4.51397,4.51968,34160000.0
2009-06-18 17:20:00,4.52444,4.52697,4.51684,4.52375,39020000.0
2009-06-18 17:25:00,4.52235,4.52714,4.51458,4.51765,46150000.0
2009-06-18 17:30:00,4.52525,4.52846,4.51454,4.52568,33050000.0
2009-06-18 17:35:00,4.5264,4.53213,4.51789,4.52832,34520000.0
2009-06-18 17:40:00,4.52101,4.52975,4.51627,4.52367,37890000.0
2009-06-18 17:45:00,4.52647,4.5307,4.51428,4.52581,41270000.0
2009-06-18 17:50:00,4.52854,4.52982,4.51944,4.52892,36760000.0
2009-06-18 17:55:00,4.52686,4.53505,4.51652,4.52464,46170000.0
2009-06-18 18:00:00,4.52658,4.53336,4.51762,4.51996,35270000.0
2009-06-18 18:05:00,4.52983,4.53019,4.5178,4.52459,40920000.0
2009-06-18 18:10:00,4.52829,4.53082,4.51463,4.52929,30020000.0
2009-06-18 18:15:00,4.52865,4.53029,4.51851,4.5289,37880000.0
2009-06-18 18:20:00,4.52904,4.5302,4.52093,4.52429,33030000.0
2009-06-18 18:25:00,4.52957,4.53458,4.51784,4.52249,36780000.0
2009-06-18 18:30:00,4.52987,4.52987,4.51698,4.52274,42780000.0
2009-06-18 18:35:00,4.52775,4.52964,4.51474,4.52635,36780000.0
2009-06-18 18:40:00,4.52762,4.52916,4.51516,4.52566,51800000.0
2009-06-18 18:45:00,4.5269,4.52786,4.51723,4.52466,30040000.0
2009-06-18 18:50:00,4.52639,4.52819,4.51594,4.5253,40530000.0
2009-06-18 18:55:00,4.52788,4.52788,4.51585,4.52207,34910000.0
2009-06-18 19:00:00,4.52496,4.52496,4.5109,4.52246,30010000.0
2009-06-18 19:05:00,4.52359,4.52577,4.51037,4.51573,38670000.0
2009-06-18 19:10:00,4.51888,4.52438,4.51018,4.52243,35260000.0
2009-06-18 19:15:00,4.52273,4.52493,4.5116,4.51951,31920000.0
2009-06-18 19:20:00,4.52222,4.52316,4.51272,4.51999,35660000.0
2009-06-18 19:25:00,4.5157,4.52591,4.51205,4.51896,41290000.0
2009-06-18 19:30:00,4.51846,4.52313,4.5107,4.52049,45400000.0
2009-06-18 19:35:00,4.5212,4.52328,4.51056,4.51669,31150000.0
2009-06-18 19:40:00,4.51927,4.52235,4.5107,4.52021,31550000.0
2009-06-18 19:45:00,4.51878,4.52376,4.51164,4.51388,34560000.0
2009-06-18 19:50:00,4.51762,4.52632,4.51294,4.5194,33390000.0
2009-06-18 19:55:00,4.52172,4.52266,4.51242,4.51749,36790000.0
2009-06-18 20:00:00,4.51718,4.52582,4.5112,4.52304,35660000.0
2009-06-18 20:05:00,4.51944,4.52449,4.51156,4.52412,36790000.0
2009-06-18 20:10:00,4.51909,4.5284,4.51303,4.52801,31930000.0
2009-06-18 20:15:00,4.51484,4.52826,4.51484,4.52599,36020000.0
2009-06-18 20:20:00,4.52658,4.52835,4.51492,4.52569,38290000.0
2009-06-18 20:25:00,4.52409,4.52923,4.51461,4.52216,43550000.0
2009-06-18 20:30:00,4.52693,4.5306,4.51574,4.52767,34530000.0
2009-06-18 20:35:00,4.5278,4.52965,4.51453,4.52639,37540000.0
2009-06-18 20:40:00,4.52293,4.52798,4.51666,4.52332,36030000.0
2009-06-18 20:45:00,4.52293,4.52883,4.51706,4.52625,38280000.0
2009-06-18 20:50:00,4.52652,4.52962,4.51744,4.52811,40180000.0
2009-06-18 20:55:00,4.52534,4.52899,4.51555,4.52355,34520000.0
2009-06-18 21:00:00,4.52248,4.53217,4.51347,4.51591,36040000.0
2009-06-18 21:05:00,4.52928,4.52974,4.51869,4.52724,36780000.0
2009-06-18 21:10:00,4.52117,4.53029,4.51773,4.52837,29270000.0
2009-06-18 21:15:00,4.52565,4.5346,4.52062,4.52487,33040000.0
2009-06-18 21:20:00,4.52923,4.53144,4.51759,4.5227,33420000.0
2009-06-18 21:25:00,4.51779,4.53273,4.51779,4.52748,32660000.0
2009-06-18 21:30:00,4.52866,4.53093,4.51559,4.52472,37140000.0
2009-06-18 21:35:00,4.52631,4.53178,4.52031,4.52333,37520000.0
2009-06-18 21:40:00,4.52217,4.52976,4.51915,4.52318,29280000.0
2009-06-18 21:45:00,4.5298,4.53183,4.51905,4.52898,34920000.0
2009-06-18 21:50:00,4.52889,4.53135,4.51854,4.51883,33780000.0
2009-06-18 21:55:00,4.52889,4.53322,4.51982,4.53079,44280000.0
2009-06-18 22:00:00,4.53128,4.53128,4.51982,4.529,29630000.0
2009-06-18 22:05:00,4.52755,4.53273,4.52124,4.52829,37520000.0
2009-06-18 22:10:00,4.51917,4.53122,4.51653,4.52835,26270000.0
2009-06-18 22:15:00,4.51858,4.53119,4.51738,4.52999,29300000.0
2009-06-18 22:20:00,4.52466,4.5319,4.51834,4.51885,43900000.0
2009-06-18 22:25:00,4.52213,4.53167,4.51916,4.52381,33050000.0
2009-06-18 22:30:00,4.53007,4.53172,4.51977,4.52875,25160000.0
2009-06-18 22:35:00,4.5297,4.53012,4.51925,4.52626,30770000.0
2009-06-18 22:40:00,4.5297,4.53309,4.52076,4.53034,30390000.0
2009-06-18 22:45:00,4.52973,4.53134,4.51693,4.52829,37150000.0
2009-06-18 22:50:00,4.52392,4.53234,4.52222,4.52587,28520000.0
2009-06-18 22:55:00,4.52094,4.53446,4.51798,4.52117,40520000.0
2009-06-18 23:00:00,4.51387,4.52991,4.51387,4.52936,25890000.0
2009-06-18 23:10:00,4.52799,4.53062,4.51731,4.51731,15400000.0
2009-06-18 23:15:00,4.52162,4.53106,4.52032,4.52032,22130000.0
2009-06-18 23:20:00,4.51481,4.52229,4.51481,4.52229,1500000.0
2009-06-18 23:30:00,4.52022,4.52939,4.52022,4.52398,6390000.0
2009-06-18 23:35:00,4.51576,4.5293,4.51055,4.5259,37180000.0
2009-06-18 23:40:00,4.52769,4.52812,4.51519,4.52732,31510000.0
2009-06-18 23:45:00,4.52728,4.52813,4.51948,4.52561,19140000.0
2009-06-18 23:50:00,4.52284,4.52792,4.51852,4.5198,18010000.0
2009-06-18 23:55:00,4.52386,4.52834,4.51632,4.51893,15760000.0
2009-06-19 00:00:00,4.52942,4.52942,4.52408,4.52723,5250000.0
2009-06-19 00:05:00,4.52346,4.52841,4.51799,4.52746,23290000.0
2009-06-19 00:10:00,4.52229,4.52932,4.51792,4.51842,31530000.0
2009-06-19 00:15:00,4.52814,4.53037,4.51812,4.52752,40530000.0
2009-06-19 00:20:00,4.52676,4.52789,4.52158,4.52184,15010000.0
2009-06-19 00:25:00,4.52198,4.52732,4.51785,4.52657,22140000.0
2009-06-19 00:30:00,4.52954,4.52954,4.51558,4.52244,21010000.0
2009-06-19 00:35:00,4.52849,4.52849,4.51608,4.52699,28560000.0
2009-06-19 00:40:00,4.51822,4.52842,4.51802,4.52772,25530000.0
2009-06-19 00:45:00,4.52567,4.52946,4.51792,4.52323,24410000.0
2009-06-19 00:50:00,4.52697,4.52746,4.52138,4.52257,13170000.0
2009-06-19 01:00:00,4.52891,4.52981,4.51992,4.52936,8640000.0
2009-06-19 01:10:00,4.52313,4.52792,4.51689,4.52665,17260000.0
2009-06-19 01:15:00,4.52671,4.52853,4.52028,4.52665,14250000.0
2009-06-19 01:30:00,4.52927,4.52986,4.52428,4.52976,6000000.0
2009-06-19 01:45:00,4.52949,4.52956,4.52451,4.52826,12000000.0
2009-06-19 02:05:00,4.52679,4.52768,4.51743,4.52691,5630000.0
2009-06-19 02:10:00,4.52486,4.52874,4.51671,4.5247,31900000.0
2009-06-19 02:15:00,4.52469,4.52905,4.51421,4.52195,45790000.0
2009-06-19 02:20:00,4.52613,4.52994,4.51763,4.52668,25160000.0
2009-06-19 02:25:00,4.52247,4.52748,4.51725,4.52192,26280000.0
2009-06-19 02:30:00,4.52865,4.53087,4.51792,4.52826,36410000.0
2009-06-19 02:35:00,4.52289,4.52859,4.52037,4.52501,24780000.0
2009-06-19 02:40:00,4.52405,4.5291,4.51572,4.5271,22530000.0
2009-06-19 02:45:00,4.52943,4.52943,4.5175,4.52086,24420000.0
2009-06-19 02:50:00,4.52036,4.52743,4.51666,4.5238,12750000.0
2009-06-19 02:55:00,4.52487,4.52581,4.51552,4.5247,18400000.0
2009-06-19 03:00:00,4.52639,4.52639,4.51401,4.52331,32690000.0
2009-06-19 03:05:00,4.52329,4.52781,4.50778,4.51323,24420000.0
2009-06-19 03:10:00,4.51967,4.52141,4.51083,4.51859,17270000.0
2009-06-19 03:15:00,4.51741,4.52228,4.51236,4.52006,22890000.0
2009-06-19 03:20:00,4.51533,4.52174,4.51004,4.52033,43150000.0
2009-06-19 03:25:00,4.52023,4.52229,4.51132,4.52053,34530000.0
2009-06-19 03:30:00,4.51622,4.52104,4.51448,4.515,23290000.0
2009-06-19 03:35:00,4.51658,4.52885,4.51154,4.52649,34180000.0
2009-06-19 03:40:00,4.52702,4.52926,4.51074,4.52064,27790000.0
2009-06-19 03:45:00,4.52087,4.52214,4.51437,4.52,14260000.0
2009-06-19 03:50:00,4.51564,4.52087,4.51162,4.52082,24020000.0
2009-06-19 03:55:00,4.51899,4.52096,4.51112,4.51605,12010000.0
2009-06-19 04:00:00,4.52147,4.52331,4.50968,4.52027,31940000.0
2009-06-19 04:05:00,4.52061,4.52151,4.50904,4.51381,19920000.0
2009-06-19 04:10:00,4.51949,4.52121,4.51093,4.51403,19510000.0
2009-06-19 04:15:00,4.52225,4.52281,4.51132,4.52008,33420000.0
2009-06-19 04:20:00,4.5186,4.52092,4.51423,4.52092,8250000.0
2009-06-19 04:25:00,4.52041,4.52273,4.51142,4.52154,29270000.0
2009-06-19 04:30:00,4.51923,4.52871,4.51417,4.52407,33390000.0
2009-06-19 04:35:00,4.52462,4.52922,4.51862,4.52822,14250000.0
2009-06-19 04:40:00,4.51872,4.52818,4.51872,4.52727,8650000.0
2009-06-19 04:45:00,4.52977,4.53031,4.52042,4.52474,19900000.0
2009-06-19 05:00:00,4.52547,4.52971,4.51982,4.52793,20260000.0
2009-06-19 05:15:00,4.52597,4.53021,4.52032,4.52843,16510000.0
2009-06-19 05:25:00,4.52589,4.52882,4.51862,4.52808,13880000.0
2009-06-19 05:30:00,4.52888,4.52984,4.51892,4.52243,27760000.0
2009-06-19 05:35:00,4.52315,4.52881,4.51882,4.52176,18750000.0
2009-06-19 05:40:00,4.52548,4.52807,4.52176,4.52807,9000000.0
2009-06-19 05:45:00,4.52945,4.53017,4.52243,4.52305,17260000.0
2009-06-19 05:50:00,4.52218,4.52758,4.52116,4.52326,15030000.0
2009-06-19 05:55:00,4.52437,4.52896,4.51872,4.52546,18010000.0
2009-06-19 06:00:00,4.52772,4.52772,4.51648,4.52682,7880000.0
2009-06-19 06:15:00,4.52686,4.52752,4.52377,4.52592,5250000.0
2009-06-19 06:30:00,4.52613,4.52893,4.51608,4.52314,12760000.0
2009-06-19 06:45:00,4.52536,4.53031,4.52075,4.52821,4890000.0
2009-06-19 07:00:00,4.52567,4.53001,4.51675,4.52683,12010000.0
2009-06-19 07:05:00,4.52355,4.52514,4.51811,4.52032,7510000.0
2009-06-19 07:10:00,4.52134,4.53007,4.51468,4.52577,20270000.0
2009-06-19 07:15:00,4.51672,4.52907,4.51623,4.52352,25900000.0
2009-06-19 07:20:00,4.51828,4.52322,4.51372,4.51372,13150000.0
2009-06-19 07:30:00,4.51542,4.52486,4.51542,4.52486,5630000.0
2009-06-19 07:45:00,4.51572,4.52511,4.51412,4.51716,12390000.0
2009-06-19 07:50:00,4.51432,4.52406,4.51432,4.52204,18410000.0
2009-06-19 07:55:00,4.52765,4.52858,4.51273,4.5221,31930000.0
2009-06-19 08:00:00,4.52281,4.52635,4.51194,4.52635,55550000.0
2009-06-19 08:05:00,4.52131,4.52402,4.5117,4.52232,55930000.0
2009-06-19 08:10:00,4.52372,4.52437,4.50779,4.51108,58960000.0
2009-06-19 08:15:00,4.51646,4.5239,4.50813,4.51878,56640000.0
2009-06-19 08:20:00,4.51734,4.52331,4.51085,4.51341,30060000.0
2009-06-19 08:25:00,4.52073,4.53279,4.51369,4.52567,32650000.0
2009-06-19 08:30:00,4.52482,4.53025,4.51879,4.52496,33790000.0
2009-06-19 08:35:00,4.52716,4.52972,4.51697,4.52171,35270000.0
2009-06-19 08:40:00,4.52538,4.53133,4.52244,4.53102,35650000.0
2009-06-19 08:45:00,4.52249,4.5325,4.51687,4.52189,29270000.0
2009-06-19 08:50:00,4.52794,4.52986,4.51721,4.52217,33400000.0
2009-06-19 08:55:00,4.52595,4.53548,4.52589,4.52914,27780000.0
2009-06-19 09:00:00,4.53035,4.53229,4.52215,4.53061,30810000.0
2009-06-19 09:05:00,4.52953,4.54492,4.52305,4.53702,30780000.0
2009-06-19 09:10:00,4.542,4.542,4.52511,4.52511,28890000.0
2009-06-19 09:15:00,4.52639,4.53792,4.52319,4.53376,34150000.0
2009-06-19 09:20:00,4.53196,4.53781,4.52334,4.52718,37190000.0
2009-06-19 09:25:00,4.52801,4.53867,4.52437,4.52975,37150000.0
2009-06-19 09:30:00,4.52955,4.53591,4.52348,4.53295,28900000.0
2009-06-19 09:35:00,4.53308,4.53704,4.52204,4.52902,33780000.0
2009-06-19 09:40:00,4.53337,4.53718,4.52317,4.53554,33770000.0
2009-06-19 09:45:00,4.5316,4.53792,4.5262,4.53391,32650000.0
2009-06-19 09:50:00,4.53692,4.5375,4.52647,4.53567,28530000.0
2009-06-19 09:55:00,4.53054,4.53706,4.52301,4.52301,29640000.0
2009-06-19 10:00:00,4.53031,4.53574,4.52337,4.53337,38270000.0
2009-06-19 10:05:00,4.53264,4.5355,4.52464,4.53463,30410000.0
2009-06-19 10:10:00,4.53451,4.53611,4.52399,4.53212,36400000.0
2009-06-19 10:15:00,4.53645,4.53645,4.52426,4.53014,33030000.0
2009-06-19 10:20:00,4.5292,4.53722,4.52433,4.53691,35290000.0
2009-06-19 10:25:00,4.53186,4.53793,4.52777,4.52978,38650000.0
2009-06-19 10:30:00,4.5344,4.53771,4.52528,4.53513,34930000.0
2009-06-19 10:35:00,4.53245,4.53466,4.52366,4.53146,32640000.0
2009-06-19 10:40:00,4.52571,4.53365,4.52104,4.52709,41660000.0
2009-06-19 10:45:00,4.52773,4.53489,4.52273,4.53489,40140000.0
2009-06-19 10:50:00,4.52937,4.53785,4.52541,4.53785,37930000.0
2009-06-19 10:55:00,4.53384,4.54978,4.5273,4.53861,43530000.0
2009-06-19 11:00:00,4.53599,4.53866,4.52174,4.53246,37530000.0
2009-06-19 11:05:00,4.52898,4.53572,4.52387,4.52997,44660000.0
2009-06-19 11:10:00,4.53177,4.53671,4.52155,4.52299,41650000.0
2009-06-19 11:15:00,4.53071,4.53532,4.51789,4.52757,47670000.0
2009-06-19 11:20:00,4.51751,4.52614,4.50908,4.51828,39420000.0
2009-06-19 11:25:00,4.51757,4.52576,4.50781,4.51556,41260000.0
2009-06-19 11:30:00,4.51557,4.52202,4.51056,4.51141,33040000.0
2009-06-19 11:35:00,4.51268,4.517,4.50712,4.51655,29280000.0
2009-06-19 11:40:00,4.51822,4.5198,4.50635,4.51435,36780000.0
2009-06-19 11:45:00,4.5149,4.51926,4.50453,4.51049,32660000.0
2009-06-19 11:50:00,4.50377,4.5108,4.49758,4.5043,33790000.0
2009-06-19 11:55:00,4.50849,4.51232,4.49658,4.50531,31530000.0
2009-06-19 12:00:00,4.50774,4.5108,4.49805,4.50875,36790000.0
2009-06-19 12:05:00,4.50943,4.51108,4.49895,4.50302,33030000.0
2009-06-19 12:10:00,4.50782,4.5106,4.49718,4.50836,33420000.0
2009-06-19 12:15:00,4.50752,4.50877,4.49785,4.50707,37150000.0
2009-06-19 12:20:00,4.50915,4.50915,4.49728,4.50256,36790000.0
2009-06-19 12:25:00,4.49926,4.51152,4.49926,4.50902,33040000.0
2009-06-19 12:30:00,4.50915,4.51318,4.50064,4.50749,34150000.0
2009-06-19 12:35:00,4.51208,4.51352,4.50072,4.50966,35650000.0
2009-06-19 12:40:00,4.51005,4.51513,4.50263,4.51168,35280000.0
2009-06-19 12:45:00,4.51172,4.51829,4.50137,4.50879,32300000.0
2009-06-19 12:50:00,4.51198,4.5146,4.50617,4.5113,32270000.0
2009-06-19 12:55:00,4.50716,4.51371,4.49772,4.5091,34910000.0
2009-06-19 13:00:00,4.50986,4.513,4.49994,4.50941,41690000.0
2009-06-19 13:05:00,4.50866,4.51326,4.49858,4.50292,35660000.0
2009-06-19 13:10:00,4.50944,4.51273,4.50066,4.50862,32280000.0
2009-06-19 13:15:00,4.51016,4.51093,4.49975,4.50421,28540000.0
2009-06-19 13:20:00,4.50508,4.51258,4.49952,4.50927,33410000.0
2009-06-19 13:25:00,4.51066,4.51395,4.50003,4.51387,40540000.0
2009-06-19 13:30:00,4.51345,4.51471,4.50077,4.50856,38300000.0
2009-06-19 13:35:00,4.51358,4.51669,4.50404,4.51339,33790000.0
2009-06-19 13:40:00,4.51432,4.51432,4.50113,4.50473,29280000.0
2009-06-19 13:45:00,4.50971,4.51371,4.50007,4.50491,33040000.0
2009-06-19 13:50:00,4.50453,4.51187,4.49862,4.50928,35290000.0
2009-06-19 13:55:00,4.50457,4.51266,4.50004,4.51064,31140000.0
2009-06-19 14:00:00,4.51245,4.51557,4.50201,4.50829,46530000.0
2009-06-19 14:05:00,4.51014,4.51237,4.50024,4.5084,36410000.0
2009-06-19 14:10:00,4.50522,4.51011,4.49923,4.50761,39030000.0
2009-06-19 14:15:00,4.50532,4.51178,4.50443,4.50917,31560000.0
2009-06-19 14:20:00,4.50664,4.51347,4.49852,4.50586,43160000.0
2009-06-19 14:25:00,4.50313,4.50831,4.49389,4.50072,43550000.0
2009-06-19 14:30:00,4.50357,4.5064,4.49202,4.50119,32270000.0
2009-06-19 14:35:00,4.50421,4.50515,4.49225,4.50176,32260000.0
2009-06-19 14:40:00,4.49336,4.50435,4.49233,4.50268,30400000.0
2009-06-19 14:45:00,4.50041,4.50655,4.49298,4.49993,39030000.0
2009-06-19 14:50:00,4.50552,4.50636,4.49475,4.5031,42020000.0
2009-06-19 14:55:00,4.50225,4.50573,4.49076,4.49611,39780000.0
2009-06-19 15:00:00,4.5016,4.50203,4.49112,4.49816,39780000.0
2009-06-19 15:05:00,4.50054,4.50358,4.49004,4.49783,36020000.0
2009-06-19 15:10:00,4.50092,4.50755,4.49213,4.49613,35290000.0
2009-06-19 15:15:00,4.50243,4.50456,4.49293,4.50343,36410000.0
2009-06-19 15:20:00,4.50236,4.50605,4.49306,4.5045,35260000.0
2009-06-19 15:25:00,4.49534,4.50508,4.4942,4.49882,46900000.0
2009-06-19 15:30:00,4.49828,4.50449,4.48887,4.49752,40160000.0
2009-06-19 15:35:00,4.49972,4.50218,4.48722,4.49162,33780000.0
2009-06-19 15:40:00,4.48542,4.49591,4.48192,4.48865,34520000.0
2009-06-19 15:45:00,4.48873,4.49636,4.48217,4.48217,38660000.0
2009-06-19 15:50:00,4.49485,4.49792,4.48113,4.48939,32280000.0
2009-06-19 15:55:00,4.48554,4.49182,4.47916,4.48763,29650000.0
2009-06-19 16:00:00,4.49193,4.49342,4.48169,4.49342,36430000.0
2009-06-19 16:05:00,4.48533,4.49378,4.48171,4.48795,37140000.0
2009-06-19 16:10:00,4.49205,4.49668,4.48178,4.49302,39420000.0
2009-06-19 16:15:00,4.49138,4.49788,4.48106,4.4957,33030000.0
2009-06-19 16:20:00,4.49124,4.49907,4.48359,4.4943,44300000.0
2009-06-19 16:25:00,4.49216,4.49562,4.48186,4.48288,34910000.0
2009-06-19 16:30:00,4.48569,4.49108,4.47788,4.48836,30770000.0
2009-06-19 16:35:00,4.48668,4.49192,4.4782,4.48848,41670000.0
2009-06-19 16:40:00,4.48807,4.49013,4.48037,4.48207,31910000.0
2009-06-19 16:45:00,4.48868,4.49156,4.47771,4.48726,31520000.0
2009-06-19 16:50:00,4.48376,4.49184,4.47682,4.48223,33430000.0
2009-06-19 16:55:00,4.49123,4.49517,4.47866,4.4889,38280000.0
2009-06-19 17:00:00,4.48637,4.48975,4.47697,4.48719,32650000.0
2009-06-19 17:05:00,4.48849,4.48919,4.47745,4.48095,30420000.0
2009-06-19 17:10:00,4.48863,4.49119,4.47672,4.48232,34920000.0
2009-06-19 17:15:00,4.48701,4.49097,4.47801,4.4855,35640000.0
2009-06-19 17:20:00,4.49095,4.49325,4.47919,4.4889,38280000.0
2009-06-19 17:25:00,4.48965,4.49347,4.48106,4.48459,44290000.0
2009-06-19 17:30:00,4.48972,4.49028,4.47875,4.48502,36020000.0
2009-06-19 17:35:00,4.48732,4.49117,4.47855,4.48847,34150000.0
2009-06-19 17:40:00,4.48125,4.48844,4.47644,4.48102,36790000.0
2009-06-19 17:45:00,4.48361,4.49008,4.47335,4.48319,39420000.0
2009-06-19 17:50:00,4.48536,4.48998,4.47872,4.48923,35280000.0
2009-06-19 17:55:00,4.48906,4.49378,4.47767,4.48513,46530000.0
2009-06-19 18:00:00,4.48825,4.49333,4.47958,4.48123,34890000.0
2009-06-19 18:05:00,4.49268,4.49278,4.48177,4.48586,40550000.0
2009-06-19 18:10:00,4.49077,4.49252,4.47996,4.48981,29290000.0
2009-06-19 18:15:00,4.48883,4.49245,4.47788,4.49245,35660000.0
2009-06-19 18:20:00,4.49398,4.49398,4.48281,4.48626,34140000.0
2009-06-19 18:25:00,4.49196,4.4951,4.48227,4.48789,37150000.0
2009-06-19 18:30:00,4.49455,4.49562,4.48061,4.48768,44260000.0
2009-06-19 18:35:00,4.49275,4.50098,4.48276,4.49437,36040000.0
2009-06-19 18:40:00,4.49437,4.50433,4.48337,4.49945,51440000.0
2009-06-19 18:45:00,4.50175,4.50344,4.49238,4.50118,30040000.0
2009-06-19 18:50:00,4.50011,4.50353,4.48646,4.50123,39040000.0
2009-06-19 18:55:00,4.5042,4.5052,4.49115,4.50096,36020000.0
2009-06-19 19:00:00,4.50689,4.50769,4.49395,4.5033,27790000.0
2009-06-19 19:05:00,4.50394,4.50785,4.49395,4.50159,41650000.0
2009-06-19 19:10:00,4.50318,4.50711,4.49618,4.50671,34520000.0
2009-06-19 19:15:00,4.50754,4.50818,4.49627,4.50415,34510000.0
2009-06-19 19:20:00,4.50562,4.51227,4.49997,4.50824,34550000.0
2009-06-19 19:25:00,4.50713,4.51321,4.50192,4.50655,40930000.0
2009-06-19 19:30:00,4.50917,4.51508,4.50175,4.50943,44660000.0
2009-06-19 19:35:00,4.51267,4.5128,4.49919,4.50515,28920000.0
2009-06-19 19:40:00,4.50928,4.5128,4.50183,4.51118,32660000.0
2009-06-19 19:45:00,4.50808,4.52062,4.50192,4.51087,35660000.0
2009-06-19 19:50:00,4.5163,4.51939,4.50616,4.512,33760000.0
2009-06-19 19:55:00,4.51721,4.51836,4.50554,4.51281,36420000.0
2009-06-19 20:00:00,4.51267,4.52039,4.5009,4.5118,33790000.0
2009-06-19 20:05:00,4.51076,4.52114,4.50694,4.51755,37910000.0
2009-06-19 20:10:00,4.51556,4.52246,4.51108,4.52095,27400000.0
2009-06-19 20:15:00,4.51453,4.52659,4.51204,4.52058,35650000.0
2009-06-19 20:20:00,4.51991,4.52181,4.51037,4.51891,39400000.0
2009-06-19 20:25:00,4.52112,4.52685,4.51092,4.51919,46510000.0
2009-06-19 20:30:00,4.52295,4.53219,4.51698,4.5267,33050000.0
2009-06-19 20:35:00,4.52593,4.52913,4.51763,4.52646,37530000.0
2009-06-19 20:40:00,4.52618,4.5313,4.51654,4.52498,37910000.0
2009-06-19 20:45:00,4.52906,4.52935,4.51614,4.52701,36410000.0
2009-06-19 20:50:00,4.5288,4.53489,4.51815,4.53327,42420000.0
2009-06-19 20:55:00,4.52811,4.53439,4.52448,4.5323,33040000.0
2009-06-19 21:00:00,4.52825,4.53438,4.51628,4.52164,36040000.0
2009-06-19 21:05:00,4.5314,4.53365,4.5227,4.53317,36780000.0
2009-06-19 21:10:00,4.53005,4.53799,4.52683,4.53455,29260000.0
2009-06-19 21:15:00,4.53203,4.53851,4.5231,4.53097,34890000.0
2009-06-19 21:20:00,4.53275,4.53551,4.52266,4.52852,34160000.0
2009-06-19 21:25:00,4.52373,4.53671,4.51608,4.52375,33770000.0
2009-06-19 21:30:00,4.52515,4.53142,4.51525,4.52469,36400000.0
2009-06-19 21:35:00,4.52562,4.52749,4.5117,4.51588,37150000.0
2009-06-19 21:40:00,4.51771,4.52604,4.51315,4.5211,28910000.0
2009-06-19 21:45:00,4.52416,4.52814,4.5149,4.52546,36030000.0
2009-06-19 21:50:00,4.52691,4.52775,4.51732,4.51732,32670000.0
2009-06-19 21:55:00,4.52885,4.5298,4.51697,4.52606,45390000.0
2009-06-19 22:00:00,4.52883,4.52883,4.51499,4.52779,34530000.0
2009-06-19 22:05:00,4.52408,4.53219,4.51744,4.52716,37540000.0
2009-06-19 22:10:00,4.52738,4.5335,4.51931,4.53034,27780000.0
2009-06-19 22:15:00,4.53027,4.53074,4.51864,4.52958,31520000.0
2009-06-19 22:20:00,4.52598,4.53177,4.51836,4.52102,44650000.0
2009-06-19 22:25:00,4.5228,4.5324,4.51957,4.52202,34530000.0
2009-06-19 22:30:00,4.52776,4.52776,4.51558,4.52429,25530000.0
2009-06-19 22:35:00,4.52711,4.52839,4.51585,4.52404,30410000.0
2009-06-19 22:40:00,4.52642,4.53055,4.51689,4.52701,37890000.0
2009-06-19 22:45:00,4.52755,4.53204,4.51293,4.52707,36410000.0
2009-06-19 22:50:00,4.52628,4.52992,4.51672,4.52264,32270000.0
2009-06-19 22:55:00,4.51752,4.52911,4.51537,4.52091,39410000.0
2009-06-21 23:00:00,4.51625,4.5246,4.51457,4.52342,13500000.0
2009-06-21 23:30:00,4.50982,4.51899,4.50842,4.51831,42030000.0
2009-06-21 23:35:00,4.50882,4.5186,4.50718,4.51599,33020000.0
2009-06-21 23:40:00,4.52202,4.52202,4.50718,4.51907,37170000.0
2009-06-21 23:45:00,4.51685,4.51856,4.50912,4.51243,15760000.0
2009-06-21 23:50:00,4.51278,4.51846,4.51278,4.51736,9400000.0
2009-06-21 23:55:00,4.51859,4.52203,4.50996,4.50996,14260000.0
2009-06-22 00:00:00,4.51969,4.52266,4.50811,4.51792,24010000.0
2009-06-22 00:10:00,4.52059,4.52251,4.51262,4.51292,9400000.0
2009-06-22 00:15:00,4.52135,4.52198,4.51272,4.52101,6380000.0
2009-06-22 00:30:00,4.52231,4.52231,4.51483,4.52166,4880000.0
2009-06-22 00:45:00,4.51817,4.52196,4.51252,4.51962,10510000.0
2009-06-22 01:00:00,4.52171,4.52261,4.51223,4.52107,14660000.0
2009-06-22 01:10:00,4.52096,4.52214,4.51668,4.51827,5250000.0
2009-06-22 01:15:00,4.5214,4.52265,4.51507,4.51668,17640000.0
2009-06-22 01:30:00,4.52207,4.52266,4.51212,4.51974,12750000.0
2009-06-22 01:45:00,4.52179,4.52186,4.51681,4.51681,5250000.0
2009-06-22 02:15:00,4.51747,4.5335,4.51182,4.52928,42050000.0
2009-06-22 02:20:00,4.53165,4.53364,4.52049,4.53083,30770000.0
2009-06-22 02:25:00,4.52722,4.53509,4.52457,4.52924,26290000.0
2009-06-22 02:30:00,4.53628,4.53774,4.52304,4.53249,35680000.0
2009-06-22 02:35:00,4.52859,4.53395,4.52623,4.53222,22150000.0
2009-06-22 02:40:00,4.53152,4.53575,4.52262,4.53339,26300000.0
2009-06-22 02:45:00,4.5356,4.5356,4.52234,4.5288,29290000.0
2009-06-22 03:00:00,4.51852,4.52806,4.50728,4.52619,31550000.0
2009-06-22 03:05:00,4.52691,4.52731,4.51782,4.51782,11300000.0
2009-06-22 03:10:00,4.52367,4.52742,4.52233,4.52233,5640000.0
2009-06-22 03:15:00,4.51474,4.52811,4.51474,4.52694,13510000.0
2009-06-22 03:20:00,4.51303,4.51871,4.50831,4.5182,19500000.0
2009-06-22 03:25:00,4.51738,4.51826,4.51268,4.51826,13530000.0
2009-06-22 03:30:00,4.51801,4.51832,4.51293,4.51293,15010000.0
2009-06-22 03:35:00,4.51143,4.51881,4.50892,4.51703,23630000.0
2009-06-22 03:40:00,4.51242,4.51857,4.50912,4.51845,9010000.0
2009-06-22 03:45:00,4.52015,4.52015,4.52015,4.52015,760000.0
2009-06-22 04:00:00,4.51857,4.52041,4.51052,4.51863,23280000.0
2009-06-22 04:15:00,4.52065,4.52121,4.51132,4.52072,25520000.0
2009-06-22 04:30:00,4.51855,4.52746,4.51468,4.52227,8260000.0
2009-06-22 04:45:00,4.52818,4.52871,4.51882,4.52314,18050000.0
2009-06-22 05:00:00,4.52467,4.52891,4.51902,4.52713,21000000.0
2009-06-22 05:15:00,4.52427,4.52851,4.51862,4.52673,17250000.0
2009-06-22 05:30:00,4.52758,4.52854,4.52303,4.52679,6020000.0
2009-06-22 05:45:00,4.52842,4.52842,4.52353,4.52719,5250000.0
2009-06-22 05:55:00,4.52687,4.52687,4.52194,4.52652,5630000.0
2009-06-22 06:00:00,4.528,4.52862,4.51738,4.51738,7140000.0
2009-06-22 06:15:00,4.52827,4.52892,4.52517,4.52732,5250000.0
2009-06-22 06:30:00,4.52703,4.52757,4.51698,4.52314,7880000.0
2009-06-22 06:45:00,4.52416,4.52911,4.51732,4.52036,10890000.0
2009-06-22 06:55:00,4.52719,4.52719,4.51478,4.52576,6750000.0
2009-06-22 07:00:00,4.52397,4.52831,4.51862,4.52659,7130000.0
2009-06-22 07:10:00,4.52659,4.52857,4.52372,4.52427,5250000.0
2009-06-22 07:15:00,4.52002,4.52841,4.51062,4.52651,19150000.0
2009-06-22 07:20:00,4.52423,4.52874,4.51511,4.52261,24390000.0
2009-06-22 07:25:00,4.517,4.52779,4.51568,4.51814,29290000.0
2009-06-22 07:30:00,4.51905,4.52879,4.50521,4.5094,28900000.0
2009-06-22 07:35:00,4.50981,4.51528,4.50323,4.51318,25170000.0
2009-06-22 07:40:00,4.5143,4.51885,4.50268,4.51533,28550000.0
2009-06-22 07:45:00,4.50716,4.51919,4.50234,4.50735,32270000.0
2009-06-22 07:50:00,4.50541,4.51754,4.50236,4.51218,31150000.0
2009-06-22 07:55:00,4.51226,4.51639,4.50576,4.51437,33030000.0
2009-06-22 08:00:00,4.51548,4.51563,4.50346,4.51263,56300000.0
2009-06-22 08:05:00,4.5119,4.51652,4.50139,4.51242,56660000.0
2009-06-22 08:10:00,4.51131,4.51647,4.4977,4.50503,60440000.0
2009-06-22 08:15:00,4.51136,4.5218,4.50442,4.51683,52190000.0
2009-06-22 08:20:00,4.50783,4.51709,4.50347,4.50788,33020000.0
2009-06-22 08:25:00,4.5181,4.51902,4.50554,4.50981,32650000.0
2009-06-22 08:30:00,4.51405,4.51776,4.50312,4.51578,33410000.0
2009-06-22 08:35:00,4.51409,4.51936,4.50725,4.51256,34530000.0
2009-06-22 08:40:00,4.51423,4.52282,4.51374,4.52051,34910000.0
2009-06-22 08:45:00,4.51598,4.52392,4.5101,4.51521,28150000.0
2009-06-22 08:50:00,4.52096,4.52096,4.50739,4.51097,33410000.0
2009-06-22 08:55:00,4.51125,4.51732,4.50668,4.51127,28150000.0
2009-06-22 09:00:00,4.51204,4.51267,4.50129,4.50782,34130000.0
2009-06-22 09:05:00,4.5069,4.51511,4.49799,4.50884,32260000.0
2009-06-22 09:10:00,4.50839,4.50995,4.49746,4.49859,28160000.0
2009-06-22 09:15:00,4.50012,4.51269,4.49558,4.50825,32670000.0
2009-06-22 09:20:00,4.50557,4.51017,4.49724,4.50404,38290000.0
2009-06-22 09:25:00,4.5018,4.51274,4.49313,4.49823,36410000.0
2009-06-22 09:30:00,4.50056,4.50605,4.49264,4.50204,29270000.0
2009-06-22 09:35:00,4.50146,4.50422,4.48945,4.49659,33040000.0
2009-06-22 09:40:00,4.50175,4.50283,4.49126,4.50243,34880000.0
2009-06-22 09:45:00,4.49825,4.50056,4.4888,4.49483,31530000.0
2009-06-22 09:50:00,4.49648,4.49648,4.48498,4.49336,28530000.0
2009-06-22 09:55:00,4.48832,4.49525,4.48247,4.48247,29270000.0
2009-06-22 10:00:00,4.48617,4.49891,4.48437,4.49613,36790000.0
2009-06-22 10:05:00,4.49186,4.49709,4.48526,4.49494,31520000.0
2009-06-22 10:10:00,4.49452,4.49481,4.48377,4.49033,36770000.0
2009-06-22 10:15:00,4.49512,4.49528,4.47833,4.4852,32290000.0
2009-06-22 10:20:00,4.48227,4.48872,4.47544,4.48048,36030000.0
2009-06-22 10:25:00,4.47571,4.49382,4.47571,4.48511,38660000.0
2009-06-22 10:30:00,4.48969,4.49238,4.47883,4.49049,33810000.0
2009-06-22 10:35:00,4.4885,4.5,4.48413,4.49925,31900000.0
2009-06-22 10:40:00,4.495,4.50127,4.48744,4.49464,41670000.0
2009-06-22 10:45:00,4.49492,4.50676,4.49186,4.50469,37550000.0
2009-06-22 10:50:00,4.49508,4.50101,4.48811,4.49943,40520000.0
2009-06-22 10:55:00,4.49217,4.50165,4.48858,4.49906,43550000.0
2009-06-22 11:00:00,4.49294,4.49903,4.48542,4.49319,37160000.0
2009-06-22 11:05:00,4.4903,4.49606,4.48136,4.48915,43920000.0
2009-06-22 11:10:00,4.49281,4.49506,4.48113,4.48285,40170000.0
2009-06-22 11:15:00,4.48976,4.49341,4.47754,4.49246,48050000.0
2009-06-22 11:20:00,4.48127,4.49666,4.48053,4.49456,39050000.0
2009-06-22 11:25:00,4.49277,4.50332,4.48849,4.49957,39420000.0
2009-06-22 11:30:00,4.49865,4.50904,4.49314,4.50426,34150000.0
2009-06-22 11:35:00,4.506,4.50832,4.49208,4.50378,30020000.0
2009-06-22 11:40:00,4.50399,4.5041,4.49168,4.5007,37890000.0
2009-06-22 11:45:00,4.50143,4.50274,4.49083,4.49775,34150000.0
2009-06-22 11:50:00,4.49412,4.5035,4.48932,4.49757,34170000.0
2009-06-22 11:55:00,4.49721,4.50735,4.4919,4.49391,31530000.0
2009-06-22 12:00:00,4.49755,4.50628,4.48855,4.50058,36050000.0
2009-06-22 12:05:00,4.50241,4.50543,4.49505,4.50104,34140000.0
2009-06-22 12:10:00,4.50217,4.50477,4.49351,4.50189,35640000.0
2009-06-22 12:15:00,4.50027,4.50295,4.49128,4.50157,35670000.0
2009-06-22 12:20:00,4.50379,4.50645,4.49439,4.50062,37530000.0
2009-06-22 12:25:00,4.5005,4.50705,4.49615,4.50221,33410000.0
2009-06-22 12:30:00,4.50258,4.50415,4.49391,4.49639,33410000.0
2009-06-22 12:35:00,4.50059,4.50179,4.48956,4.49751,35640000.0
2009-06-22 12:40:00,4.4993,4.5044,4.49016,4.50416,34910000.0
2009-06-22 12:45:00,4.50272,4.50621,4.49581,4.50035,34150000.0
2009-06-22 12:50:00,4.50516,4.50792,4.49894,4.50479,31530000.0
2009-06-22 12:55:00,4.50103,4.50789,4.49326,4.50455,35280000.0
2009-06-22 13:00:00,4.50575,4.50898,4.49654,4.50635,43170000.0
2009-06-22 13:05:00,4.50546,4.50796,4.49337,4.49872,35660000.0
2009-06-22 13:10:00,4.50415,4.50788,4.49539,4.50483,32280000.0
2009-06-22 13:15:00,4.50614,4.51562,4.49421,4.50828,28540000.0
2009-06-22 13:20:00,4.51286,4.5158,4.50254,4.51116,33420000.0
2009-06-22 13:25:00,4.51366,4.52042,4.50591,4.51758,39430000.0
2009-06-22 13:30:00,4.51697,4.51754,4.50345,4.50714,37930000.0
2009-06-22 13:35:00,4.51053,4.51527,4.50078,4.51008,36030000.0
2009-06-22 13:40:00,4.51323,4.5166,4.50188,4.50766,29260000.0
2009-06-22 13:45:00,4.512,4.52227,4.50685,4.51468,35260000.0
2009-06-22 13:50:00,4.51194,4.51976,4.49986,4.50791,34180000.0
2009-06-22 13:55:00,4.50367,4.51948,4.50132,4.51733,29660000.0
2009-06-22 14:00:00,4.51777,4.52182,4.5059,4.51683,45410000.0
2009-06-22 14:05:00,4.51776,4.52053,4.50792,4.51546,36780000.0
2009-06-22 14:10:00,4.51109,4.52075,4.50674,4.51901,38660000.0
2009-06-22 14:15:00,4.51642,4.52194,4.51321,4.51808,31920000.0
2009-06-22 14:20:00,4.51843,4.52374,4.5065,4.51588,43900000.0
2009-06-22 14:25:00,4.51618,4.5239,4.51045,4.52063,44300000.0
2009-06-22 14:30:00,4.52369,4.53036,4.51495,4.52725,32270000.0
2009-06-22 14:35:00,4.52222,4.52812,4.51301,4.5234,30780000.0
2009-06-22 14:40:00,4.51329,4.52474,4.50824,4.52158,30050000.0
2009-06-22 14:45:00,4.51863,4.52545,4.51209,4.51901,37910000.0
2009-06-22 14:50:00,4.52618,4.52808,4.51519,4.52321,39790000.0
2009-06-22 14:55:00,4.52263,4.52818,4.51403,4.51892,37920000.0
2009-06-22 15:00:00,4.52456,4.5253,4.51127,4.51949,40150000.0
2009-06-22 15:05:00,4.51962,4.52305,4.51109,4.51531,35650000.0
2009-06-22 15:10:00,4.51878,4.52001,4.50705,4.50898,37510000.0
2009-06-22 15:15:00,4.51671,4.51884,4.50738,4.51757,36780000.0
2009-06-22 15:20:00,4.51607,4.51831,4.50497,4.51548,34520000.0
2009-06-22 15:25:00,4.50563,4.51728,4.50472,4.51081,45050000.0
2009-06-22 15:30:00,4.50949,4.51662,4.50223,4.51382,39780000.0
2009-06-22 15:35:00,4.51416,4.52784,4.50693,4.5193,33770000.0
2009-06-22 15:40:00,4.51311,4.52568,4.51095,4.52093,34510000.0
2009-06-22 15:45:00,4.51998,4.53408,4.51758,4.51758,38660000.0
2009-06-22 15:50:00,4.52848,4.52989,4.51666,4.52691,33030000.0
2009-06-22 15:55:00,4.52467,4.53038,4.52058,4.52565,30030000.0
2009-06-22 16:00:00,4.52842,4.53088,4.51833,4.52791,38280000.0
2009-06-22 16:05:00,4.52136,4.52922,4.51613,4.52302,35290000.0
2009-06-22 16:10:00,4.52617,4.52976,4.51659,4.52426,41270000.0
2009-06-22 16:15:00,4.52504,4.52828,4.51458,4.52368,33400000.0
2009-06-22 16:20:00,4.51683,4.52876,4.51627,4.52266,43920000.0
2009-06-22 16:25:00,4.52468,4.52755,4.51439,4.51921,36390000.0
2009-06-22 16:30:00,4.52134,4.53143,4.51889,4.53143,31520000.0
2009-06-22 16:35:00,4.53174,4.53497,4.52191,4.53233,42780000.0
2009-06-22 16:40:00,4.53109,4.53397,4.52146,4.52512,33020000.0
2009-06-22 16:45:00,4.5298,4.53306,4.51913,4.53224,30790000.0
2009-06-22 16:50:00,4.52585,4.53444,4.51818,4.51925,34160000.0
2009-06-22 16:55:00,4.5317,4.54037,4.52334,4.54037,36430000.0
2009-06-22 17:00:00,4.53965,4.54037,4.52774,4.53838,32280000.0
2009-06-22 17:05:00,4.53896,4.53908,4.52174,4.52588,31530000.0
2009-06-22 17:10:00,4.53142,4.53459,4.521,4.5266,35290000.0
2009-06-22 17:15:00,4.53032,4.53275,4.52064,4.52627,31200000.0
2009-06-22 17:20:00,4.52954,4.53411,4.52223,4.53393,35690000.0
2009-06-22 17:25:00,4.53176,4.5371,4.52264,4.52997,42070000.0
2009-06-22 17:30:00,4.5343,4.53549,4.52354,4.53459,35640000.0
2009-06-22 17:35:00,4.53502,4.53591,4.52172,4.53228,33780000.0
2009-06-22 17:40:00,4.52804,4.53646,4.523,4.52908,36780000.0
2009-06-22 17:45:00,4.53016,4.53573,4.52157,4.53112,39050000.0
2009-06-22 17:50:00,4.53614,4.53977,4.52689,4.5364,35650000.0
2009-06-22 17:55:00,4.53608,4.53821,4.52378,4.53085,45410000.0
2009-06-22 18:00:00,4.53348,4.53819,4.52454,4.52679,34520000.0
2009-06-22 18:05:00,4.53541,4.5368,4.52401,4.5274,41670000.0
2009-06-22 18:10:00,4.53325,4.53417,4.51868,4.53224,30390000.0
2009-06-22 18:15:00,4.53244,4.53442,4.52073,4.53187,35290000.0
2009-06-22 18:20:00,4.53284,4.53431,4.52314,4.52731,33770000.0
2009-06-22 18:25:00,4.53141,4.53613,4.52094,4.52832,36780000.0
2009-06-22 18:30:00,4.53273,4.53492,4.52269,4.52727,43150000.0
2009-06-22 18:35:00,4.53273,4.53347,4.51971,4.53211,35660000.0
2009-06-22 18:40:00,4.5329,4.53589,4.52014,4.52893,52920000.0
2009-06-22 18:45:00,4.53191,4.53327,4.52067,4.52808,32260000.0
2009-06-22 18:50:00,4.53055,4.53578,4.52232,4.53165,39780000.0
2009-06-22 18:55:00,4.53041,4.53243,4.51758,4.5254,35280000.0
2009-06-22 19:00:00,4.52688,4.53073,4.51593,4.52794,30010000.0
2009-06-22 19:05:00,4.52739,4.53014,4.51396,4.52083,37930000.0
2009-06-22 19:10:00,4.52561,4.52831,4.5161,4.52763,34160000.0
2009-06-22 19:15:00,4.52755,4.52917,4.51508,4.52388,34510000.0
2009-06-22 19:20:00,4.52582,4.52985,4.51771,4.5246,33060000.0
2009-06-22 19:25:00,4.52143,4.53215,4.51947,4.52557,40920000.0
2009-06-22 19:30:00,4.52404,4.53347,4.51913,4.5289,44660000.0
2009-06-22 19:35:00,4.52899,4.53152,4.52009,4.52402,31880000.0
2009-06-22 19:40:00,4.52838,4.53038,4.51813,4.5266,33040000.0
2009-06-22 19:45:00,4.52432,4.53105,4.51753,4.51753,35290000.0
2009-06-22 19:50:00,4.52432,4.52933,4.51624,4.5226,33020000.0
2009-06-22 19:55:00,4.5263,4.52959,4.51756,4.52426,36420000.0
2009-06-22 20:00:00,4.52087,4.52938,4.51467,4.52752,34530000.0
2009-06-22 20:05:00,4.52271,4.529,4.51661,4.5266,37530000.0
2009-06-22 20:10:00,4.52081,4.52849,4.51523,4.52849,31520000.0
2009-06-22 20:15:00,4.52162,4.53137,4.51928,4.52556,36020000.0
2009-06-22 20:20:00,4.52913,4.52913,4.51768,4.52755,37920000.0
2009-06-22 20:25:00,4.52838,4.52956,4.51585,4.52129,45040000.0
2009-06-22 20:30:00,4.52451,4.53019,4.5179,4.52717,34910000.0
2009-06-22 20:35:00,4.52668,4.52973,4.51732,4.52663,38270000.0
2009-06-22 20:40:00,4.52408,4.52897,4.51861,4.52479,40140000.0
2009-06-22 20:45:00,4.52202,4.53279,4.51673,4.52552,37530000.0
2009-06-22 20:50:00,4.52881,4.53194,4.51878,4.52797,42030000.0
2009-06-22 20:55:00,4.52248,4.53087,4.51935,4.52725,36020000.0
2009-06-22 21:00:00,4.52228,4.52911,4.516,4.51834,35670000.0
2009-06-22 21:05:00,4.52727,4.52945,4.51809,4.52626,36410000.0
2009-06-22 21:10:00,4.52242,4.52895,4.51975,4.52668,27410000.0
2009-06-22 21:15:00,4.52556,4.53003,4.51684,4.52214,31930000.0
2009-06-22 21:20:00,4.52675,4.52965,4.51744,4.5231,34530000.0
2009-06-22 21:25:00,4.51666,4.52984,4.51666,4.52693,33030000.0
2009-06-22 21:30:00,4.52593,4.52904,4.51535,4.52307,35660000.0
2009-06-22 21:35:00,4.52484,4.5297,4.51764,4.52202,37150000.0
2009-06-22 21:40:00,4.52175,4.5291,4.51669,4.52234,29290000.0
2009-06-22 21:45:00,4.52714,4.52923,4.51653,4.52615,37150000.0
2009-06-22 21:50:00,4.52572,4.52978,4.51694,4.51865,33780000.0
2009-06-22 21:55:00,4.52763,4.53125,4.51901,4.5283,42060000.0
2009-06-22 22:00:00,4.53204,4.53204,4.51909,4.52836,33790000.0
2009-06-22 22:05:00,4.52585,4.53208,4.51751,4.52926,37890000.0
2009-06-22 22:10:00,4.53021,4.53256,4.52089,4.52961,26650000.0
2009-06-22 22:15:00,4.52949,4.53395,4.51875,4.53233,29280000.0
2009-06-22 22:20:00,4.52717,4.53386,4.51784,4.52019,43540000.0
2009-06-22 22:25:00,4.52388,4.53223,4.51945,4.52483,34160000.0
2009-06-22 22:30:00,4.53151,4.53407,4.51933,4.53161,25160000.0
2009-06-22 22:35:00,4.53126,4.53625,4.52138,4.5296,30770000.0
2009-06-22 22:40:00,4.53222,4.53334,4.5214,4.53243,37150000.0
2009-06-22 22:45:00,4.53245,4.53435,4.51732,4.53054,35670000.0
2009-06-22 22:50:00,4.52539,4.53367,4.51988,4.52779,33040000.0
2009-06-22 22:55:00,4.52057,4.5331,4.52057,4.52564,39780000.0
2009-06-22 23:00:00,4.52659,4.53609,4.5208,4.52657,31890000.0
2009-06-22 23:05:00,4.53354,4.53456,4.51968,4.53118,34140000.0
2009-06-22 23:10:00,4.5318,4.53907,4.52146,4.53033,21790000.0
2009-06-22 23:15:00,4.52752,4.53696,4.52582,4.53576,11640000.0
2009-06-22 23:20:00,4.52303,4.53839,4.52303,4.5357,21380000.0
2009-06-22 23:25:00,4.53427,4.53757,4.52406,4.52713,23270000.0
2009-06-22 23:30:00,4.52722,4.53639,4.52297,4.53266,42770000.0
2009-06-22 23:35:00,4.52252,4.53654,4.52252,4.53309,30060000.0
2009-06-22 23:40:00,4.53566,4.53622,4.52572,4.53542,32270000.0
2009-06-22 23:45:00,4.53528,4.5365,4.52757,4.52993,15000000.0
2009-06-22 23:50:00,4.52693,4.53576,4.52291,4.53467,16150000.0
2009-06-22 23:55:00,4.53502,4.53567,4.52562,4.52567,23280000.0
2009-06-23 00:00:00,4.53584,4.53584,4.52978,4.53584,5250000.0
2009-06-23 00:05:00,4.53579,4.53637,4.53505,4.53588,3010000.0
2009-06-23 00:15:00,4.53655,4.53718,4.52792,4.53621,6010000.0
2009-06-23 00:25:00,4.53056,4.53791,4.52567,4.53732,35300000.0
2009-06-23 00:30:00,4.53701,4.53767,4.52953,4.53008,17260000.0
2009-06-23 00:35:00,4.53692,4.5373,4.52702,4.53639,21760000.0
2009-06-23 00:40:00,4.53523,4.53794,4.52518,4.53142,30430000.0
2009-06-23 00:45:00,4.53357,4.53736,4.52712,4.53196,31540000.0
2009-06-23 00:50:00,4.53702,4.53702,4.53588,4.53644,3000000.0
2009-06-23 00:55:00,4.53636,4.53701,4.52478,4.53562,6750000.0
2009-06-23 01:00:00,4.53262,4.53797,4.52641,4.53587,12040000.0
2009-06-23 01:15:00,4.53744,4.53845,4.53083,4.53178,18750000.0
2009-06-23 01:20:00,4.52412,4.53676,4.52412,4.5331,18400000.0
2009-06-23 01:25:00,4.53449,4.53677,4.52692,4.53472,29260000.0
2009-06-23 01:30:00,4.53737,4.53796,4.52582,4.53344,25520000.0
2009-06-23 01:35:00,4.53509,4.53706,4.52712,4.52712,24000000.0
2009-06-23 01:40:00,4.53647,4.53647,4.52702,4.53646,13880000.0
2009-06-23 01:45:00,4.53779,4.53786,4.52408,4.5365,15750000.0
2009-06-23 01:50:00,4.53085,4.54036,4.53012,4.5385,28510000.0
2009-06-23 02:15:00,4.53567,4.53991,4.53002,4.53242,21020000.0
2009-06-23 02:20:00,4.53372,4.53696,4.52773,4.53475,9410000.0
2009-06-23 02:25:00,4.52712,4.53784,4.52712,4.5321,8640000.0
2009-06-23 02:30:00,4.53705,4.53705,4.52732,4.53587,30020000.0
2009-06-23 02:35:00,4.53207,4.5361,4.53003,4.53066,12010000.0
2009-06-23 02:40:00,4.53369,4.53623,4.52478,4.53118,9380000.0
2009-06-23 02:45:00,4.53798,4.53823,4.52694,4.53198,20280000.0
2009-06-23 02:50:00,4.53277,4.53678,4.52712,4.52912,13140000.0
2009-06-23 02:55:00,4.53503,4.53641,4.52663,4.53561,23650000.0
2009-06-23 03:00:00,4.53655,4.53671,4.52238,4.53467,40170000.0
2009-06-23 03:05:00,4.53353,4.53876,4.52256,4.52787,33020000.0
2009-06-23 03:10:00,4.53295,4.53897,4.52658,4.53457,22900000.0
2009-06-23 03:15:00,4.53192,4.53696,4.52572,4.53525,28880000.0
2009-06-23 03:20:00,4.52935,4.53758,4.52464,4.53203,41690000.0
2009-06-23 03:25:00,4.5359,4.5384,4.52599,4.53574,28150000.0
2009-06-23 03:30:00,4.52682,4.53796,4.52682,4.53029,25900000.0
2009-06-23 03:35:00,4.53489,4.53804,4.52513,4.53459,33780000.0
2009-06-23 03:40:00,4.53464,4.53586,4.52537,4.53429,24040000.0
2009-06-23 03:45:00,4.53692,4.53744,4.52625,4.53209,22900000.0
2009-06-23 03:50:00,4.5313,4.53743,4.52591,4.53629,27780000.0
2009-06-23 03:55:00,4.53382,4.5366,4.52589,4.53619,26270000.0
2009-06-23 04:00:00,4.53612,4.5375,4.52272,4.53271,42820000.0
2009-06-23 04:05:00,4.52723,4.53687,4.52384,4.52981,22160000.0
2009-06-23 04:10:00,4.53228,4.53699,4.52538,4.52993,25540000.0
2009-06-23 04:15:00,4.53642,4.53642,4.52234,4.53247,47300000.0
2009-06-23 04:20:00,4.53564,4.53625,4.52348,4.53423,31910000.0
2009-06-23 04:25:00,4.53051,4.53835,4.52643,4.53671,27040000.0
2009-06-23 04:30:00,4.53586,4.53645,4.52421,4.53247,36790000.0
2009-06-23 04:35:00,4.53228,4.53651,4.5253,4.53611,27400000.0
2009-06-23 04:40:00,4.52419,4.53692,4.52216,4.53535,27050000.0
2009-06-23 04:45:00,4.53684,4.53701,4.52493,4.53701,35300000.0
2009-06-23 04:50:00,4.53216,4.53796,4.52698,4.5306,28900000.0
2009-06-23 04:55:00,4.52941,4.53959,4.52629,4.53058,30400000.0
2009-06-23 05:00:00,4.5327,4.53813,4.52354,4.53502,42800000.0
2009-06-23 05:05:00,4.53062,4.53613,4.52596,4.53388,22150000.0
2009-06-23 05:10:00,4.53053,4.53645,4.52237,4.52723,32280000.0
2009-06-23 05:15:00,4.53429,4.53822,4.5241,4.53417,51810000.0
2009-06-23 05:20:00,4.52903,4.5394,4.52632,4.5315,23260000.0
2009-06-23 05:25:00,4.52947,4.53228,4.52382,4.53162,4510000.0
2009-06-23 05:30:00,4.53398,4.53494,4.52943,4.53319,7130000.0
2009-06-23 05:45:00,4.53412,4.53412,4.52923,4.53289,5250000.0
2009-06-23 06:00:00,4.5345,4.53512,4.52388,4.53422,8250000.0
2009-06-23 06:15:00,4.53386,4.53452,4.53077,4.53292,4880000.0
2009-06-23 06:30:00,4.53313,4.53367,4.52308,4.52924,7880000.0
2009-06-23 06:45:00,4.52996,4.53491,4.52535,4.53281,5630000.0
2009-06-23 07:00:00,4.52977,4.53411,4.52442,4.53239,6760000.0
2009-06-23 07:10:00,4.52883,4.53511,4.52299,4.52853,21010000.0
2009-06-23 07:15:00,4.52692,4.53632,4.52512,4.53369,30780000.0
2009-06-23 07:20:00,4.52898,4.53447,4.52422,4.53077,31530000.0
2009-06-23 07:25:00,4.52438,4.53499,4.52243,4.52512,30030000.0
2009-06-23 07:30:00,4.52687,4.53673,4.52492,4.52981,28160000.0
2009-06-23 07:35:00,4.53036,4.53881,4.52657,4.53652,27030000.0
2009-06-23 07:40:00,4.53725,4.53725,4.52198,4.53662,30030000.0
2009-06-23 07:45:00,4.52746,4.54024,4.52372,4.52902,28930000.0
2009-06-23 07:50:00,4.52633,4.53966,4.52633,4.53326,30780000.0
2009-06-23 07:55:00,4.53208,4.53628,4.525,4.53628,33410000.0
2009-06-23 08:00:00,4.53829,4.54402,4.52614,4.54306,56300000.0
2009-06-23 08:05:00,4.54267,4.54525,4.52907,4.54525,57410000.0
2009-06-23 08:10:00,4.5422,4.54623,4.52942,4.53392,61560000.0
2009-06-23 08:15:00,4.53991,4.56285,4.53506,4.55854,51080000.0
2009-06-23 08:20:00,4.55484,4.5605,4.54695,4.54946,32280000.0
2009-06-23 08:25:00,4.5602,4.5602,4.54553,4.55459,30800000.0
2009-06-23 08:30:00,4.55577,4.56097,4.54778,4.5552,34160000.0
2009-06-23 08:35:00,4.55562,4.55774,4.5428,4.54827,35640000.0
2009-06-23 08:40:00,4.55214,4.56204,4.54894,4.55962,33420000.0
2009-06-23 08:45:00,4.55185,4.55991,4.54746,4.55224,28900000.0
2009-06-23 08:50:00,4.55994,4.55994,4.54315,4.54315,33030000.0
2009-06-23 08:55:00,4.54758,4.55436,4.54357,4.55233,27410000.0
2009-06-23 09:00:00,4.55418,4.55423,4.54203,4.54689,32650000.0
2009-06-23 09:05:00,4.54845,4.55413,4.54126,4.54922,32260000.0
2009-06-23 09:10:00,4.55119,4.55325,4.5407,4.54343,28520000.0
2009-06-23 09:15:00,4.54601,4.5569,4.53711,4.54559,31930000.0
2009-06-23 09:20:00,4.54461,4.54735,4.53399,4.541,39770000.0
2009-06-23 09:25:00,4.54121,4.54634,4.53074,4.53707,34930000.0
2009-06-23 09:30:00,4.53928,4.54522,4.53243,4.54125,30380000.0
2009-06-23 09:35:00,4.53985,4.54626,4.53216,4.53682,33780000.0
2009-06-23 09:40:00,4.542,4.542,4.5296,4.54021,32660000.0
2009-06-23 09:45:00,4.53719,4.54235,4.53086,4.53688,32270000.0
2009-06-23 09:50:00,4.53981,4.54406,4.53339,4.54079,29270000.0
2009-06-23 09:55:00,4.53523,4.5438,4.53133,4.53377,29640000.0
2009-06-23 10:00:00,4.54022,4.54595,4.53207,4.54478,36790000.0
2009-06-23 10:05:00,4.5428,4.54623,4.53485,4.54399,30400000.0
2009-06-23 10:10:00,4.54581,4.54828,4.53441,4.54504,36780000.0
2009-06-23 10:15:00,4.54434,4.55101,4.53724,4.5459,32660000.0
2009-06-23 10:20:00,4.5468,4.55285,4.54164,4.54996,36770000.0
2009-06-23 10:25:00,4.54488,4.55314,4.54184,4.54735,37910000.0
2009-06-23 10:30:00,4.55242,4.5545,4.54105,4.55385,34920000.0
2009-06-23 10:35:00,4.55174,4.55243,4.53775,4.54786,31160000.0
2009-06-23 10:40:00,4.54102,4.55076,4.53723,4.54066,41670000.0
2009-06-23 10:45:00,4.54299,4.55027,4.53778,4.54774,37920000.0
2009-06-23 10:50:00,4.54058,4.5508,4.53719,4.54785,39040000.0
2009-06-23 10:55:00,4.54354,4.5494,4.53519,4.5494,45390000.0
2009-06-23 11:00:00,4.54606,4.54938,4.53513,4.54132,36790000.0
2009-06-23 11:05:00,4.53694,4.54281,4.53222,4.53818,43540000.0
2009-06-23 11:10:00,4.54032,4.54379,4.5266,4.5266,42390000.0
2009-06-23 11:15:00,4.53748,4.54018,4.52549,4.53694,45450000.0
2009-06-23 11:20:00,4.52784,4.54023,4.52723,4.53598,39420000.0
2009-06-23 11:25:00,4.537,4.53937,4.52225,4.53108,37930000.0
2009-06-23 11:30:00,4.53019,4.53825,4.52738,4.53081,34150000.0
2009-06-23 11:35:00,4.53208,4.53495,4.52391,4.53432,31140000.0
2009-06-23 11:40:00,4.53369,4.54083,4.52421,4.54083,37890000.0
2009-06-23 11:45:00,4.53755,4.54089,4.52995,4.53772,33410000.0
2009-06-23 11:50:00,4.53482,4.53957,4.5263,4.53222,34170000.0
2009-06-23 11:55:00,4.5317,4.54294,4.53043,4.53658,31900000.0
2009-06-23 12:00:00,4.53963,4.54007,4.52674,4.53774,38650000.0
2009-06-23 12:05:00,4.53852,4.53955,4.52648,4.52998,34150000.0
2009-06-23 12:10:00,4.53238,4.53542,4.52573,4.53437,34900000.0
2009-06-23 12:15:00,4.52926,4.53315,4.51898,4.52883,35670000.0
2009-06-23 12:20:00,4.53126,4.53447,4.52386,4.5287,37900000.0
2009-06-23 12:25:00,4.5254,4.53887,4.5254,4.53635,34520000.0
2009-06-23 12:30:00,4.53818,4.54366,4.52883,4.53986,33410000.0
2009-06-23 12:35:00,4.54563,4.54662,4.52969,4.53555,34160000.0
2009-06-23 12:40:00,4.53584,4.54209,4.52818,4.54048,36400000.0
2009-06-23 12:45:00,4.54024,4.54472,4.52974,4.534,34150000.0
2009-06-23 12:50:00,4.53989,4.54188,4.52681,4.53463,31530000.0
2009-06-23 12:55:00,4.53489,4.54019,4.52554,4.5363,35290000.0
2009-06-23 13:00:00,4.53765,4.53851,4.52668,4.53669,43910000.0
2009-06-23 13:05:00,4.53645,4.5415,4.52677,4.53328,35660000.0
2009-06-23 13:10:00,4.53759,4.54136,4.5266,4.53731,32280000.0
2009-06-23 13:15:00,4.54095,4.54142,4.52988,4.53527,29650000.0
2009-06-23 13:20:00,4.53521,4.54321,4.52847,4.53718,33410000.0
2009-06-23 13:25:00,4.53892,4.54214,4.52875,4.54008,40910000.0
2009-06-23 13:30:00,4.53935,4.54525,4.52773,4.53607,39050000.0
2009-06-23 13:35:00,4.54101,4.54446,4.5302,4.5338,37530000.0
2009-06-23 13:40:00,4.53947,4.54008,4.529,4.53623,31520000.0
2009-06-23 13:45:00,4.53567,4.5419,4.52699,4.53518,35270000.0
2009-06-23 13:50:00,4.5345,4.54001,4.52834,4.53768,36030000.0
2009-06-23 13:55:00,4.53447,4.54177,4.52951,4.53984,31150000.0
2009-06-23 14:00:00,4.541,4.54358,4.52971,4.53663,46150000.0
2009-06-23 14:05:00,4.53924,4.5457,4.53324,4.54261,35300000.0
2009-06-23 14:10:00,4.53734,4.54527,4.53223,4.5403,38290000.0
2009-06-23 14:15:00,4.53798,4.54829,4.5372,4.5422,33410000.0
2009-06-23 14:20:00,4.53848,4.54365,4.5269,4.5367,44270000.0
2009-06-23 14:25:00,4.53704,4.54356,4.53185,4.53546,44290000.0
2009-06-23 14:30:00,4.53945,4.54081,4.52663,4.53473,30420000.0
2009-06-23 14:35:00,4.53241,4.53758,4.523,4.53416,31150000.0
2009-06-23 14:40:00,4.52718,4.53981,4.52383,4.53737,30770000.0
2009-06-23 14:45:00,4.53207,4.54118,4.52391,4.53097,36800000.0
2009-06-23 14:50:00,4.53573,4.54315,4.5239,4.52893,40530000.0
2009-06-23 14:55:00,4.53021,4.5351,4.52177,4.52877,40880000.0
2009-06-23 15:00:00,4.53363,4.53634,4.52217,4.53,37930000.0
2009-06-23 15:05:00,4.53435,4.54708,4.52891,4.53949,33430000.0
2009-06-23 15:10:00,4.54109,4.54484,4.53059,4.53289,36770000.0
2009-06-23 15:15:00,4.54132,4.5456,4.5306,4.53961,37150000.0
2009-06-23 15:20:00,4.53998,4.54409,4.52744,4.54221,34890000.0
2009-06-23 15:25:00,4.52901,4.54154,4.52901,4.5372,44680000.0
2009-06-23 15:30:00,4.53604,4.54107,4.52508,4.53784,39040000.0
2009-06-23 15:35:00,4.53679,4.53976,4.52528,4.53464,33040000.0
2009-06-23 15:40:00,4.52801,4.53978,4.52801,4.53296,33030000.0
2009-06-23 15:45:00,4.53284,4.54227,4.53031,4.53031,37920000.0
2009-06-23 15:50:00,4.54273,4.5445,4.53069,4.54146,33020000.0
2009-06-23 15:55:00,4.53975,4.54109,4.53084,4.5366,30780000.0
2009-06-23 16:00:00,4.53848,4.54298,4.52811,4.54017,38650000.0
2009-06-23 16:05:00,4.53245,4.53688,4.5221,4.53265,35660000.0
2009-06-23 16:10:00,4.53642,4.54487,4.52507,4.53984,40530000.0
2009-06-23 16:15:00,4.54041,4.54346,4.52874,4.53843,33030000.0
2009-06-23 16:20:00,4.53245,4.54304,4.5289,4.53633,43550000.0
2009-06-23 16:25:00,4.5377,4.54257,4.53231,4.5363,35650000.0
2009-06-23 16:30:00,4.53734,4.54509,4.53575,4.54165,31140000.0
2009-06-23 16:35:00,4.54276,4.54673,4.53317,4.54143,41670000.0
2009-06-23 16:40:00,4.54248,4.54539,4.53476,4.53985,33390000.0
2009-06-23 16:45:00,4.54634,4.54699,4.53596,4.546,31520000.0
2009-06-23 16:50:00,4.53921,4.54862,4.53514,4.53632,33050000.0
2009-06-23 16:55:00,4.54585,4.55148,4.53736,4.54391,37170000.0
2009-06-23 17:00:00,4.54106,4.54772,4.53328,4.54662,31170000.0
2009-06-23 17:05:00,4.54832,4.55079,4.54037,4.5411,32270000.0
2009-06-23 17:10:00,4.54454,4.54915,4.53588,4.54249,36030000.0
2009-06-23 17:15:00,4.54529,4.54872,4.5337,4.54103,33420000.0
2009-06-23 17:20:00,4.54637,4.54902,4.53436,4.54273,39400000.0
2009-06-23 17:25:00,4.54279,4.54769,4.53344,4.53756,44660000.0
2009-06-23 17:30:00,4.54169,4.54508,4.53068,4.54243,34530000.0
2009-06-23 17:35:00,4.54047,4.54301,4.5306,4.54082,34530000.0
2009-06-23 17:40:00,4.5354,4.54593,4.53164,4.53731,36410000.0
2009-06-23 17:45:00,4.54002,4.54544,4.53171,4.539,41650000.0
2009-06-23 17:50:00,4.54304,4.54382,4.53212,4.54267,34540000.0
2009-06-23 17:55:00,4.54164,4.54433,4.53,4.53785,44300000.0
2009-06-23 18:00:00,4.53969,4.5513,4.53008,4.53132,34150000.0
2009-06-23 18:05:00,4.54206,4.54611,4.53454,4.54065,41660000.0
2009-06-23 18:10:00,4.54112,4.54483,4.5287,4.54373,28910000.0
2009-06-23 18:15:00,4.54251,4.54456,4.53193,4.54427,36420000.0
2009-06-23 18:20:00,4.54292,4.54522,4.5317,4.53534,33400000.0
2009-06-23 18:25:00,4.54179,4.54708,4.53227,4.53964,35300000.0
2009-06-23 18:30:00,4.54636,4.5484,4.53459,4.54156,43520000.0
2009-06-23 18:35:00,4.54655,4.54788,4.53403,4.54744,37510000.0
2009-06-23 18:40:00,4.54528,4.55052,4.53491,4.54632,52540000.0
2009-06-23 18:45:00,4.54775,4.54956,4.53772,4.54545,30780000.0
2009-06-23 18:50:00,4.54616,4.55322,4.53849,4.54791,38320000.0
2009-06-23 18:55:00,4.54722,4.54995,4.53562,4.54419,36390000.0
2009-06-23 19:00:00,4.54678,4.54859,4.53561,4.54826,29280000.0
2009-06-23 19:05:00,4.54932,4.54932,4.53617,4.54167,39410000.0
2009-06-23 19:10:00,4.54664,4.5491,4.53882,4.54788,31930000.0
2009-06-23 19:15:00,4.5476,4.54898,4.53721,4.54513,33030000.0
2009-06-23 19:20:00,4.54732,4.54783,4.53704,4.5435,34540000.0
2009-06-23 19:25:00,4.53922,4.55002,4.53711,4.54523,42400000.0
2009-06-23 19:30:00,4.54418,4.54851,4.5339,4.5447,45030000.0
2009-06-23 19:35:00,4.54777,4.54777,4.53426,4.5406,31140000.0
2009-06-23 19:40:00,4.54729,4.55182,4.53904,4.54585,33030000.0
2009-06-23 19:45:00,4.54322,4.55129,4.53645,4.53825,35670000.0
2009-06-23 19:50:00,4.54474,4.55103,4.53818,4.54476,32280000.0
2009-06-23 19:55:00,4.54644,4.54803,4.53811,4.54547,37530000.0
2009-06-23 20:00:00,4.54412,4.54921,4.53705,4.54835,34160000.0
2009-06-23 20:05:00,4.54484,4.54931,4.53526,4.54427,38640000.0
2009-06-23 20:10:00,4.54092,4.54905,4.5381,4.54751,33020000.0
2009-06-23 20:15:00,4.54207,4.55328,4.5406,4.54761,36020000.0
2009-06-23 20:20:00,4.5481,4.54926,4.53817,4.5453,39400000.0
2009-06-23 20:25:00,4.54495,4.54934,4.53533,4.54276,42810000.0
2009-06-23 20:30:00,4.54483,4.54935,4.53914,4.5459,35640000.0
2009-06-23 20:35:00,4.54533,4.54859,4.53561,4.54616,36790000.0
2009-06-23 20:40:00,4.54272,4.54771,4.53372,4.54296,39400000.0
2009-06-23 20:45:00,4.54609,4.54726,4.53509,4.54554,35660000.0
2009-06-23 20:50:00,4.54778,4.54807,4.53549,4.54732,42040000.0
2009-06-23 20:55:00,4.54207,4.55112,4.53887,4.54296,35290000.0
2009-06-23 21:00:00,4.54274,4.54951,4.53688,4.53695,35300000.0
2009-06-23 21:05:00,4.54787,4.54797,4.53717,4.5464,37520000.0
2009-06-23 21:10:00,4.54347,4.54946,4.54018,4.54685,27780000.0
2009-06-23 21:15:00,4.54451,4.55089,4.53644,4.54151,33780000.0
2009-06-23 21:20:00,4.54229,4.55095,4.53709,4.54339,28920000.0
2009-06-23 21:25:00,4.53654,4.54966,4.53627,4.54592,31550000.0
2009-06-23 21:30:00,4.54604,4.55458,4.53604,4.54498,36400000.0
2009-06-23 21:35:00,4.54511,4.55084,4.53618,4.54447,35300000.0
2009-06-23 21:40:00,4.54144,4.55283,4.5375,4.54668,30020000.0
2009-06-23 21:45:00,4.55051,4.55341,4.5425,4.55181,34920000.0
2009-06-23 21:50:00,4.5512,4.55306,4.54291,4.54306,33780000.0
2009-06-23 21:55:00,4.54943,4.55154,4.53838,4.54943,43540000.0
2009-06-23 22:00:00,4.55019,4.55019,4.53618,4.54724,34530000.0
2009-06-23 22:05:00,4.54426,4.55089,4.53825,4.54667,36410000.0
2009-06-23 22:10:00,4.54472,4.54904,4.53622,4.5467,28160000.0
2009-06-23 22:15:00,4.54949,4.54949,4.53066,4.54423,31900000.0
2009-06-23 22:20:00,4.5423,4.5492,4.53195,4.533,44650000.0
2009-06-23 22:25:00,4.53275,4.54625,4.53275,4.5403,34900000.0
2009-06-23 22:30:00,4.54543,4.54543,4.53328,4.54204,27380000.0
2009-06-23 22:35:00,4.54345,4.54668,4.53092,4.53836,29660000.0
2009-06-23 22:40:00,4.54386,4.54635,4.53261,4.54277,36040000.0
2009-06-23 22:45:00,4.54221,4.54756,4.53168,4.54691,28520000.0
2009-06-23 22:50:00,4.54363,4.54935,4.54322,4.5441,5250000.0
2009-06-23 22:55:00,4.54162,4.55133,4.54102,4.54102,21020000.0
2009-06-23 23:00:00,4.54292,4.55236,4.5375,4.54133,21760000.0
2009-06-23 23:05:00,4.54606,4.55491,4.53676,4.55041,36400000.0
2009-06-23 23:10:00,4.54967,4.55143,4.53988,4.54114,30420000.0
2009-06-23 23:15:00,4.54082,4.5525,4.54082,4.55148,24020000.0
2009-06-23 23:20:00,4.54697,4.55261,4.53769,4.54964,24390000.0
2009-06-23 23:25:00,4.54949,4.55207,4.5379,4.54032,29650000.0
2009-06-23 23:30:00,4.54275,4.55352,4.53683,4.54935,42770000.0
2009-06-23 23:35:00,4.54143,4.5537,4.53686,4.54719,39030000.0
2009-06-23 23:40:00,4.54942,4.55437,4.53361,4.55123,37540000.0
2009-06-23 23:45:00,4.54862,4.55077,4.54044,4.54902,13880000.0
2009-06-23 23:50:00,4.5479,4.54946,4.54428,4.54946,7160000.0
2009-06-23 23:55:00,4.54952,4.55097,4.54002,4.54052,15750000.0
2009-06-24 00:00:00,4.55102,4.55102,4.53912,4.54964,30020000.0
2009-06-24 00:05:00,4.54847,4.55527,4.54022,4.54957,35290000.0
2009-06-24 00:10:00,4.54727,4.5514,4.54076,4.54162,21400000.0
2009-06-24 00:15:00,4.54895,4.55022,4.53864,4.54889,37150000.0
2009-06-24 00:20:00,4.53903,4.55006,4.53889,4.54933,24770000.0
2009-06-24 00:25:00,4.54394,4.55316,4.5397,4.55232,35670000.0
2009-06-24 00:30:00,4.54512,4.55425,4.53818,4.54653,33760000.0
2009-06-24 00:35:00,4.55269,4.55318,4.53577,4.5484,37910000.0
2009-06-24 00:40:00,4.54868,4.55947,4.53757,4.55105,40900000.0
2009-06-24 00:45:00,4.5455,4.55208,4.53907,4.54612,34910000.0
2009-06-24 00:50:00,4.54991,4.55449,4.54017,4.55425,25530000.0
2009-06-24 00:55:00,4.55293,4.55819,4.53836,4.55041,30780000.0
2009-06-24 01:00:00,4.55017,4.55341,4.53849,4.5473,27780000.0
2009-06-24 01:05:00,4.54148,4.55389,4.54084,4.54172,29670000.0
2009-06-24 01:10:00,4.54447,4.55546,4.5407,4.5505,30410000.0
2009-06-24 01:15:00,4.54886,4.55148,4.54135,4.55032,29280000.0
2009-06-24 01:20:00,4.53909,4.55888,4.53909,4.54964,22140000.0
2009-06-24 01:25:00,4.55086,4.55319,4.53755,4.54722,41660000.0
2009-06-24 01:30:00,4.54993,4.55602,4.54159,4.55356,31890000.0
2009-06-24 01:35:00,4.55084,4.5553,4.54002,4.54002,30390000.0
2009-06-24 01:40:00,4.54976,4.55628,4.54077,4.5501,33000000.0
2009-06-24 01:45:00,4.54972,4.55225,4.53936,4.5449,33380000.0
2009-06-24 01:50:00,4.54616,4.55213,4.54137,4.5505,33770000.0
2009-06-24 01:55:00,4.54486,4.55393,4.54238,4.54426,33380000.0
2009-06-24 02:00:00,4.54767,4.55091,4.53411,4.54907,40550000.0
2009-06-24 02:05:00,4.54868,4.55195,4.54003,4.54854,34890000.0
2009-06-24 02:10:00,4.546,4.55003,4.53822,4.54757,33030000.0
2009-06-24 02:15:00,4.54492,4.55026,4.53598,4.54449,42790000.0
2009-06-24 02:20:00,4.54955,4.55341,4.53873,4.54747,27050000.0
2009-06-24 02:25:00,4.54427,4.55344,4.53883,4.54351,27040000.0
2009-06-24 02:30:00,4.54942,4.55201,4.53986,4.54891,34180000.0
2009-06-24 02:35:00,4.54461,4.55086,4.54218,4.54739,26300000.0
2009-06-24 02:40:00,4.54732,4.55099,4.53824,4.54806,24410000.0
2009-06-24 02:45:00,4.54876,4.55251,4.53873,4.54608,36050000.0
2009-06-24 02:50:00,4.54693,4.55399,4.54055,4.54148,37910000.0
2009-06-24 02:55:00,4.54986,4.55303,4.54038,4.54998,34550000.0
2009-06-24 03:00:00,4.55054,4.55164,4.53678,4.54766,44690000.0
2009-06-24 03:05:00,4.54703,4.55265,4.5404,4.5404,32280000.0
2009-06-24 03:10:00,4.54695,4.55011,4.54,4.54845,32650000.0
2009-06-24 03:15:00,4.54447,4.55101,4.54134,4.54889,31530000.0
2009-06-24 03:20:00,4.54329,4.55145,4.53919,4.5462,47290000.0
2009-06-24 03:25:00,4.54721,4.54996,4.54012,4.54957,33790000.0
2009-06-24 03:30:00,4.54908,4.55008,4.53907,4.54433,28150000.0
2009-06-24 03:35:00,4.55038,4.55404,4.54107,4.54955,36050000.0
2009-06-24 03:40:00,4.54868,4.55317,4.54039,4.54961,30050000.0
2009-06-24 03:45:00,4.54624,4.55044,4.53848,4.54345,33390000.0
2009-06-24 03:50:00,4.54438,4.55315,4.53795,4.55315,32670000.0
2009-06-24 03:55:00,4.55263,4.55402,4.54066,4.54378,31520000.0
2009-06-24 04:00:00,4.54829,4.55296,4.53845,4.54782,49190000.0
2009-06-24 04:05:00,4.54411,4.55424,4.53774,4.54399,32670000.0
2009-06-24 04:10:00,4.54448,4.55347,4.54059,4.54913,33410000.0
2009-06-24 04:15:00,4.55033,4.55459,4.53904,4.54578,49920000.0
2009-06-24 04:20:00,4.55081,4.55253,4.53986,4.55061,29290000.0
2009-06-24 04:25:00,4.54633,4.55466,4.54043,4.55466,24790000.0
2009-06-24 04:30:00,4.54972,4.55421,4.54092,4.54737,37900000.0
2009-06-24 04:35:00,4.54757,4.55345,4.54005,4.55001,22520000.0
2009-06-24 04:40:00,4.53851,4.55136,4.53751,4.55128,27770000.0
2009-06-24 04:45:00,4.54885,4.55077,4.53849,4.54937,41280000.0
2009-06-24 04:50:00,4.54528,4.55106,4.54039,4.54382,29640000.0
2009-06-24 04:55:00,4.54767,4.55051,4.53896,4.54147,27800000.0
2009-06-24 05:00:00,4.54607,4.5518,4.5367,4.54806,44650000.0
2009-06-24 05:05:00,4.54391,4.55021,4.53613,4.54678,30430000.0
2009-06-24 05:10:00,4.5439,4.55301,4.53509,4.53838,31170000.0
2009-06-24 05:15:00,4.54553,4.55055,4.53727,4.54856,52550000.0
2009-06-24 05:20:00,4.54396,4.5521,4.53939,4.5467,25540000.0
2009-06-24 05:25:00,4.5445,4.55251,4.53846,4.54915,31520000.0
2009-06-24 05:30:00,4.54884,4.55153,4.54001,4.54492,30430000.0
2009-06-24 05:35:00,4.54416,4.55156,4.53892,4.54913,29270000.0
2009-06-24 05:40:00,4.54817,4.55048,4.53526,4.54838,31900000.0
2009-06-24 05:45:00,4.54995,4.55076,4.54382,4.54817,27780000.0
2009-06-24 05:50:00,4.54338,4.55472,4.53728,4.54735,25530000.0
2009-06-24 05:55:00,4.54359,4.55074,4.53723,4.54772,31510000.0
2009-06-24 06:00:00,4.5481,4.55245,4.53733,4.55189,30400000.0
2009-06-24 06:05:00,4.55125,4.55384,4.53705,4.54598,30380000.0
2009-06-24 06:10:00,4.54595,4.55181,4.5391,4.5495,30020000.0
2009-06-24 06:15:00,4.54858,4.55076,4.53891,4.54726,31530000.0
2009-06-24 06:20:00,4.54394,4.54994,4.53894,4.54994,29300000.0
2009-06-24 06:25:00,4.54895,4.55377,4.53845,4.5438,28900000.0
2009-06-24 06:30:00,4.54803,4.54986,4.53765,4.53997,31150000.0
2009-06-24 06:35:00,4.54794,4.54931,4.5382,4.54825,30020000.0
2009-06-24 06:40:00,4.5482,4.55087,4.53773,4.55067,27030000.0
2009-06-24 06:45:00,4.54551,4.55458,4.53955,4.54915,29270000.0
2009-06-24 06:50:00,4.54464,4.55469,4.53876,4.54885,42760000.0
2009-06-24 06:55:00,4.54502,4.55226,4.53679,4.55226,39780000.0
2009-06-24 07:00:00,4.54836,4.55334,4.53616,4.55044,33030000.0
2009-06-24 07:05:00,4.54674,4.55222,4.53793,4.54484,30410000.0
2009-06-24 07:10:00,4.54807,4.55068,4.53969,4.54527,30400000.0
2009-06-24 07:15:00,4.53992,4.5505,4.53758,4.54745,31900000.0
2009-06-24 07:20:00,4.54266,4.55373,4.54137,4.54531,36420000.0
2009-06-24 07:25:00,4.54001,4.55226,4.53897,4.5394,30770000.0
2009-06-24 07:30:00,4.54048,4.55114,4.53877,4.5443,29270000.0
2009-06-24 07:35:00,4.544,4.54884,4.53443,4.54446,27020000.0
2009-06-24 07:40:00,4.54506,4.54506,4.53001,4.54253,29660000.0
2009-06-24 07:45:00,4.53663,4.54588,4.53322,4.5371,31890000.0
2009-06-24 07:50:00,4.5352,4.54799,4.53393,4.54518,31150000.0
2009-06-24 07:55:00,4.54328,4.54708,4.5351,4.54488,33400000.0
2009-06-24 08:00:00,4.54625,4.5472,4.53233,4.5419,56290000.0
2009-06-24 08:05:00,4.54316,4.54613,4.53321,4.54328,55560000.0
2009-06-24 08:10:00,4.54308,4.54742,4.52845,4.53259,63040000.0
2009-06-24 08:15:00,4.53835,4.54609,4.52905,4.5374,52570000.0
2009-06-24 08:20:00,4.53454,4.54165,4.52868,4.52962,32650000.0
2009-06-24 08:25:00,4.5391,4.54048,4.53026,4.53545,33030000.0
2009-06-24 08:30:00,4.53797,4.54086,4.52589,4.53374,32670000.0
2009-06-24 08:35:00,4.53231,4.53557,4.52187,4.52541,34910000.0
2009-06-24 08:40:00,4.52799,4.53318,4.51961,4.52698,34160000.0
2009-06-24 08:45:00,4.51723,4.53188,4.51712,4.52579,27790000.0
2009-06-24 08:50:00,4.53103,4.5351,4.5181,4.52618,32660000.0
2009-06-24 08:55:00,4.52779,4.53348,4.52407,4.52796,27040000.0
2009-06-24 09:00:00,4.5301,4.53197,4.51692,4.52895,31910000.0
2009-06-24 09:05:00,4.52705,4.53885,4.52017,4.53625,30420000.0
2009-06-24 09:10:00,4.53503,4.5366,4.52189,4.52641,27410000.0
2009-06-24 09:15:00,4.52812,4.54261,4.52735,4.53674,33780000.0
2009-06-24 09:20:00,4.53619,4.53937,4.52633,4.53343,38660000.0
2009-06-24 09:25:00,4.53294,4.54085,4.52724,4.53143,37140000.0
2009-06-24 09:30:00,4.53087,4.53899,4.52575,4.53527,28530000.0
2009-06-24 09:35:00,4.53484,4.53955,4.52831,4.53553,33410000.0
2009-06-24 09:40:00,4.53621,4.5389,4.52728,4.53487,33030000.0
2009-06-24 09:45:00,4.53215,4.53762,4.52386,4.53214,30050000.0
2009-06-24 09:50:00,4.5327,4.53625,4.52364,4.53473,28900000.0
2009-06-24 09:55:00,4.53017,4.53742,4.52543,4.52803,29640000.0
2009-06-24 10:00:00,4.53283,4.53796,4.52328,4.53352,37530000.0
2009-06-24 10:05:00,4.53299,4.53667,4.52403,4.53382,28920000.0
2009-06-24 10:10:00,4.53456,4.53471,4.52353,4.53019,34920000.0
2009-06-24 10:15:00,4.53525,4.53751,4.52724,4.53363,30810000.0
2009-06-24 10:20:00,4.53124,4.53741,4.52508,4.53505,35660000.0
2009-06-24 10:25:00,4.52933,4.5404,4.52933,4.53407,37920000.0
2009-06-24 10:30:00,4.53881,4.54169,4.52672,4.53702,35660000.0
2009-06-24 10:35:00,4.53619,4.53997,4.52854,4.53961,31160000.0
2009-06-24 10:40:00,4.53219,4.54282,4.52879,4.53484,42030000.0
2009-06-24 10:45:00,4.53549,4.54328,4.5306,4.5422,39030000.0
2009-06-24 10:50:00,4.53696,4.54474,4.53229,4.54363,40520000.0
2009-06-24 10:55:00,4.53888,4.54628,4.53363,4.54289,45020000.0
2009-06-24 11:00:00,4.5405,4.54346,4.53061,4.53539,37930000.0
2009-06-24 11:05:00,4.53385,4.54106,4.5289,4.53324,44280000.0
2009-06-24 11:10:00,4.53565,4.53911,4.52459,4.52523,41650000.0
2009-06-24 11:15:00,4.53348,4.53632,4.5164,4.53081,47680000.0
2009-06-24 11:20:00,4.52336,4.53658,4.52044,4.52652,38680000.0
2009-06-24 11:25:00,4.52973,4.53261,4.51705,4.52568,38670000.0
2009-06-24 11:30:00,4.52393,4.53071,4.51835,4.52525,32300000.0
2009-06-24 11:35:00,4.52841,4.53718,4.52225,4.53155,28910000.0
2009-06-24 11:40:00,4.53367,4.53418,4.5209,4.53092,36790000.0
2009-06-24 11:45:00,4.52916,4.53453,4.52275,4.52963,33410000.0
2009-06-24 11:50:00,4.52601,4.53527,4.52005,4.52937,35270000.0
2009-06-24 11:55:00,4.53301,4.53717,4.5243,4.5309,32640000.0
2009-06-24 12:00:00,4.53283,4.53627,4.52107,4.53306,36050000.0
2009-06-24 12:05:00,4.53487,4.53611,4.52305,4.52581,32660000.0
2009-06-24 12:10:00,4.52897,4.53544,4.52557,4.53544,34910000.0
2009-06-24 12:15:00,4.53403,4.53814,4.52547,4.536,36780000.0
2009-06-24 12:20:00,4.53755,4.5383,4.52473,4.52991,36810000.0
2009-06-24 12:25:00,4.52738,4.53411,4.5248,4.53068,34520000.0
2009-06-24 12:30:00,4.53371,4.53586,4.52441,4.53039,34890000.0
2009-06-24 12:35:00,4.53316,4.53386,4.52209,4.52676,36380000.0
2009-06-24 12:40:00,4.52935,4.53351,4.51841,4.53178,34910000.0
2009-06-24 12:45:00,4.53117,4.53183,4.52063,4.52609,34150000.0
2009-06-24 12:50:00,4.5314,4.53454,4.52149,4.52949,31170000.0
2009-06-24 12:55:00,4.52748,4.53372,4.51921,4.53059,35290000.0
2009-06-24 13:00:00,4.53053,4.53232,4.51789,4.53083,43910000.0
2009-06-24 13:05:00,4.52971,4.53128,4.51779,4.52342,34180000.0
2009-06-24 13:10:00,4.52908,4.53103,4.52016,4.52618,31170000.0
2009-06-24 13:15:00,4.52957,4.52957,4.51684,4.52258,28540000.0
2009-06-24 13:20:00,4.52308,4.52882,4.51525,4.52473,33800000.0
2009-06-24 13:25:00,4.52569,4.52659,4.51312,4.5248,39060000.0
2009-06-24 13:30:00,4.52702,4.53832,4.5178,4.52834,40150000.0
2009-06-24 13:35:00,4.53576,4.53902,4.52194,4.53366,37170000.0
2009-06-24 13:40:00,4.53334,4.53343,4.51951,4.52702,27780000.0
2009-06-24 13:45:00,4.52998,4.53634,4.51871,4.52572,35260000.0
2009-06-24 13:50:00,4.52525,4.53268,4.51562,4.52206,33810000.0
2009-06-24 13:55:00,4.52379,4.53082,4.51913,4.52769,28920000.0
2009-06-24 14:00:00,4.52784,4.53144,4.51823,4.52718,44310000.0
2009-06-24 14:05:00,4.52827,4.52852,4.51573,4.52334,37150000.0
2009-06-24 14:10:00,4.51849,4.52784,4.51584,4.5248,37170000.0
2009-06-24 14:15:00,4.52179,4.5281,4.51793,4.52326,33400000.0
2009-06-24 14:20:00,4.52231,4.5314,4.51505,4.5301,40570000.0
2009-06-24 14:25:00,4.52595,4.5327,4.52096,4.52803,43920000.0
2009-06-24 14:30:00,4.5311,4.53406,4.51648,4.52274,32640000.0
2009-06-24 14:35:00,4.52404,4.52645,4.51495,4.52507,31890000.0
2009-06-24 14:40:00,4.51416,4.52863,4.51284,4.52315,30770000.0
2009-06-24 14:45:00,4.52224,4.52865,4.50978,4.51784,38660000.0
2009-06-24 14:50:00,4.52402,4.52816,4.51397,4.52816,39050000.0
2009-06-24 14:55:00,4.52754,4.53191,4.51542,4.52084,39030000.0
2009-06-24 15:00:00,4.52652,4.52858,4.51592,4.52175,40520000.0
2009-06-24 15:05:00,4.52534,4.52992,4.51711,4.52651,35290000.0
2009-06-24 15:10:00,4.52816,4.53503,4.5178,4.52364,37510000.0
2009-06-24 15:15:00,4.52591,4.53177,4.51865,4.5281,36780000.0
2009-06-24 15:20:00,4.52844,4.53256,4.52065,4.5307,33780000.0
2009-06-24 15:25:00,4.52198,4.53285,4.51761,4.52675,46530000.0
2009-06-24 15:30:00,4.52613,4.53308,4.52007,4.52852,38670000.0
2009-06-24 15:35:00,4.53211,4.53456,4.51998,4.52743,33780000.0
2009-06-24 15:40:00,4.5233,4.53244,4.52132,4.52279,32290000.0
2009-06-24 15:45:00,4.52294,4.53066,4.51515,4.51515,37920000.0
2009-06-24 15:50:00,4.52879,4.52879,4.51561,4.52677,30060000.0
2009-06-24 15:55:00,4.52582,4.52657,4.5129,4.52203,29280000.0
2009-06-24 16:00:00,4.5234,4.5234,4.50805,4.51978,36430000.0
2009-06-24 16:05:00,4.51157,4.51986,4.50781,4.51472,36400000.0
2009-06-24 16:10:00,4.5186,4.52018,4.50821,4.51612,41640000.0
2009-06-24 16:15:00,4.51298,4.51707,4.50259,4.50608,33400000.0
2009-06-24 16:20:00,4.50573,4.5108,4.49633,4.50451,44290000.0
2009-06-24 16:25:00,4.50579,4.51361,4.50178,4.5062,34920000.0
2009-06-24 16:30:00,4.50557,4.51177,4.49829,4.51064,31150000.0
2009-06-24 16:35:00,4.51076,4.51352,4.50128,4.51243,43150000.0
2009-06-24 16:40:00,4.51217,4.51368,4.50284,4.50465,31540000.0
2009-06-24 16:45:00,4.51285,4.51455,4.50396,4.51246,30780000.0
2009-06-24 16:50:00,4.5084,4.51492,4.50049,4.50221,34170000.0
2009-06-24 16:55:00,4.51249,4.51319,4.49851,4.51124,37540000.0
2009-06-24 17:00:00,4.50754,4.52306,4.50283,4.52064,31170000.0
2009-06-24 17:05:00,4.51912,4.51912,4.50445,4.51025,33750000.0
2009-06-24 17:10:00,4.5108,4.51635,4.50441,4.50441,34920000.0
2009-06-24 17:15:00,4.50982,4.52111,4.50408,4.511,34160000.0
2009-06-24 17:20:00,4.51585,4.51842,4.50755,4.5128,38280000.0
2009-06-24 17:25:00,4.51151,4.51825,4.50508,4.50889,45770000.0
2009-06-24 17:30:00,4.51371,4.51759,4.50253,4.51418,34530000.0
2009-06-24 17:35:00,4.5163,4.51776,4.5077,4.51604,31560000.0
2009-06-24 17:40:00,4.50995,4.51948,4.50479,4.51345,36410000.0
2009-06-24 17:45:00,4.51582,4.51762,4.50181,4.51252,40530000.0
2009-06-24 17:50:00,4.51636,4.51962,4.5103,4.517,35650000.0
2009-06-24 17:55:00,4.51501,4.53124,4.50651,4.51977,46520000.0
2009-06-24 18:00:00,4.5201,4.52894,4.51175,4.51356,34520000.0
2009-06-24 18:05:00,4.52375,4.52792,4.51355,4.52143,42040000.0
2009-06-24 18:10:00,4.52112,4.52645,4.50618,4.52645,30390000.0
2009-06-24 18:15:00,4.52725,4.53022,4.51378,4.52777,36400000.0
2009-06-24 18:20:00,4.52716,4.52895,4.51582,4.52142,32290000.0
2009-06-24 18:25:00,4.52681,4.52935,4.51385,4.51784,36780000.0
2009-06-24 18:30:00,4.52375,4.52963,4.51162,4.52458,40930000.0
2009-06-24 18:35:00,4.5297,4.53216,4.51716,4.52896,35670000.0
2009-06-24 18:40:00,4.52791,4.52832,4.5054,4.51196,53300000.0
2009-06-24 18:45:00,4.51617,4.51763,4.50187,4.51086,30780000.0
2009-06-24 18:50:00,4.51141,4.51936,4.50307,4.51146,39790000.0
2009-06-24 18:55:00,4.51287,4.51431,4.5024,4.51158,35280000.0
2009-06-24 19:00:00,4.51451,4.51504,4.50125,4.51381,30010000.0
2009-06-24 19:05:00,4.51337,4.51586,4.50504,4.50956,39780000.0
2009-06-24 19:10:00,4.50984,4.51492,4.50285,4.51492,33410000.0
2009-06-24 19:15:00,4.51318,4.51631,4.50256,4.51226,30440000.0
2009-06-24 19:20:00,4.514,4.51528,4.50236,4.51123,35650000.0
2009-06-24 19:25:00,4.50791,4.51512,4.50462,4.51054,40560000.0
2009-06-24 19:30:00,4.51122,4.51468,4.50241,4.51121,41700000.0
2009-06-24 19:35:00,4.51414,4.52087,4.50422,4.51077,30030000.0
2009-06-24 19:40:00,4.51735,4.51946,4.50799,4.5178,33400000.0
2009-06-24 19:45:00,4.515,4.52224,4.50542,4.51226,36030000.0
2009-06-24 19:50:00,4.51594,4.52229,4.50945,4.51715,31910000.0
2009-06-24 19:55:00,4.51879,4.52231,4.51151,4.51824,33390000.0
2009-06-24 20:00:00,4.5159,4.52307,4.50577,4.5157,35640000.0
2009-06-24 20:05:00,4.50966,4.52192,4.50248,4.52192,37530000.0
2009-06-24 20:10:00,4.51627,4.52549,4.5119,4.52043,33030000.0
2009-06-24 20:15:00,4.50999,4.52174,4.50087,4.50856,36020000.0
2009-06-24 20:20:00,4.50925,4.52321,4.50532,4.51614,38660000.0
2009-06-24 20:25:00,4.51938,4.527,4.50874,4.52108,45770000.0
2009-06-24 20:30:00,4.52025,4.52501,4.50704,4.5204,34530000.0
2009-06-24 20:35:00,4.5179,4.53379,4.51143,4.53251,37910000.0
2009-06-24 20:40:00,4.52993,4.53264,4.51829,4.52795,37920000.0
2009-06-24 20:45:00,4.52443,4.53122,4.51525,4.52558,37520000.0
2009-06-24 20:50:00,4.52547,4.53016,4.51544,4.5279,41290000.0
2009-06-24 20:55:00,4.52553,4.53141,4.51693,4.5219,38650000.0
2009-06-24 21:00:00,4.52178,4.52718,4.51413,4.51413,37160000.0
2009-06-24 21:05:00,4.52302,4.5277,4.51708,4.52387,36790000.0
2009-06-24 21:10:00,4.52037,4.53065,4.51932,4.5287,29260000.0
2009-06-24 21:15:00,4.52481,4.53008,4.51619,4.52294,32670000.0
2009-06-24 21:20:00,4.53141,4.53523,4.51641,4.52696,30810000.0
2009-06-24 21:25:00,4.52144,4.53288,4.52079,4.52737,34150000.0
2009-06-24 21:30:00,4.52948,4.53327,4.51992,4.52664,36410000.0
2009-06-24 21:35:00,4.52925,4.53223,4.52027,4.52536,37520000.0
2009-06-24 21:40:00,4.52429,4.5347,4.52289,4.5288,28540000.0
2009-06-24 21:45:00,4.53026,4.53129,4.51497,4.52854,36030000.0
2009-06-24 21:50:00,4.52752,4.52944,4.51938,4.52028,34890000.0
2009-06-24 21:55:00,4.53082,4.53631,4.52142,4.53234,43180000.0
2009-06-24 22:00:00,4.53198,4.53199,4.52023,4.53099,33790000.0
2009-06-24 22:05:00,4.5269,4.53511,4.52143,4.53085,36420000.0
2009-06-24 22:10:00,4.53056,4.53342,4.52294,4.53087,31140000.0
2009-06-24 22:15:00,4.53131,4.53602,4.51922,4.52963,30400000.0
2009-06-24 22:20:00,4.52486,4.53345,4.51927,4.52219,44640000.0
2009-06-24 22:25:00,4.52186,4.53431,4.51982,4.52739,36390000.0
2009-06-24 22:30:00,4.53204,4.533,4.51707,4.52682,31150000.0
2009-06-24 22:35:00,4.52817,4.53143,4.51884,4.52729,28550000.0
2009-06-24 22:40:00,4.52962,4.53308,4.51989,4.53001,30390000.0
2009-06-24 22:45:00,4.5288,4.53239,4.51815,4.52909,37150000.0
2009-06-24 22:50:00,4.52967,4.5333,4.52149,4.52406,30390000.0
2009-06-24 22:55:00,4.51856,4.53773,4.51856,4.52387,39040000.0
2009-06-24 23:00:00,4.52085,4.53522,4.51983,4.52513,28560000.0
2009-06-24 23:05:00,4.52851,4.53327,4.51886,4.52897,32280000.0
2009-06-24 23:10:00,4.52912,4.53176,4.51835,4.51915,38660000.0
2009-06-24 23:15:00,4.51981,4.53466,4.51855,4.52088,30780000.0
2009-06-24 23:20:00,4.52908,4.53247,4.51646,4.52969,31900000.0
2009-06-24 23:25:00,4.5293,4.53114,4.51841,4.51979,22520000.0
2009-06-24 23:30:00,4.52221,4.53283,4.52067,4.53073,41290000.0
2009-06-24 23:35:00,4.51803,4.53053,4.51546,4.52723,37550000.0
2009-06-24 23:40:00,4.52919,4.53382,4.5201,4.52877,37910000.0
2009-06-24 23:45:00,4.53025,4.53127,4.52227,4.52686,25530000.0
2009-06-24 23:50:00,4.52373,4.53187,4.51908,4.52759,17670000.0
2009-06-24 23:55:00,4.52913,4.53178,4.5189,4.52012,25890000.0
2009-06-25 00:00:00,4.531,4.53348,4.51934,4.52944,30390000.0
2009-06-25 00:05:00,4.52798,4.53321,4.51825,4.53151,46540000.0
2009-06-25 00:10:00,4.52748,4.53086,4.51478,4.52843,36040000.0
2009-06-25 00:15:00,4.53027,4.53421,4.5204,4.5305,57030000.0
2009-06-25 00:20:00,4.52586,4.53253,4.52208,4.52392,30770000.0
2009-06-25 00:25:00,4.52409,4.53298,4.51793,4.531,36780000.0
2009-06-25 00:30:00,4.53285,4.53587,4.51903,4.52501,32280000.0
2009-06-25 00:35:00,4.5291,4.53148,4.5178,4.52955,37910000.0
2009-06-25 00:40:00,4.52823,4.53149,4.51818,4.52972,40530000.0
2009-06-25 00:45:00,4.52752,4.53231,4.52105,4.5278,37510000.0
2009-06-25 00:50:00,4.52865,4.53178,4.52059,4.5278,25130000.0
2009-06-25 00:55:00,4.52846,4.53193,4.51845,4.53058,27400000.0
2009-06-25 01:00:00,4.52822,4.53304,4.51876,4.53073,27400000.0
2009-06-25 01:05:00,4.5217,4.53241,4.5178,4.52568,29260000.0
2009-06-25 01:10:00,4.52474,4.53088,4.52023,4.53088,31520000.0
2009-06-25 01:15:00,4.52892,4.53175,4.52153,4.52917,30390000.0
2009-06-25 01:20:00,4.52039,4.53283,4.52039,4.52661,24770000.0
2009-06-25 01:25:00,4.52787,4.53359,4.52055,4.53026,42030000.0
2009-06-25 01:30:00,4.5304,4.53449,4.51964,4.52743,30780000.0
2009-06-25 01:35:00,4.52456,4.53081,4.51678,4.51856,30390000.0
2009-06-25 01:40:00,4.53012,4.53185,4.51834,4.53105,30780000.0
2009-06-25 01:45:00,4.53083,4.53313,4.51828,4.52525,27780000.0
2009-06-25 01:50:00,4.52423,4.53263,4.52423,4.52729,18380000.0
2009-06-25 01:55:00,4.52905,4.53426,4.52159,4.52462,31140000.0
2009-06-25 02:00:00,4.53017,4.5321,4.51492,4.52854,42040000.0
2009-06-25 02:05:00,4.52838,4.53185,4.51957,4.52902,31190000.0
2009-06-25 02:10:00,4.52468,4.53212,4.51883,4.52824,31160000.0
2009-06-25 02:15:00,4.52683,4.53204,4.52061,4.5274,42450000.0
2009-06-25 02:20:00,4.52589,4.53152,4.51875,4.52826,31520000.0
2009-06-25 02:25:00,4.5247,4.53316,4.5192,4.52539,30040000.0
2009-06-25 02:30:00,4.52991,4.53339,4.51942,4.53078,35670000.0
2009-06-25 02:35:00,4.5246,4.53007,4.52241,4.52707,26260000.0
2009-06-25 02:40:00,4.52681,4.53065,4.51747,4.52881,27780000.0
2009-06-25 02:45:00,4.53038,4.53414,4.51842,4.52652,35680000.0
2009-06-25 02:50:00,4.52697,4.53248,4.51884,4.52435,37540000.0
2009-06-25 02:55:00,4.53072,4.5313,4.52083,4.52878,34170000.0
2009-06-25 03:00:00,4.53137,4.53314,4.52148,4.52805,44690000.0
2009-06-25 03:05:00,4.52813,4.53272,4.52064,4.52611,32650000.0
2009-06-25 03:10:00,4.5245,4.53008,4.51804,4.52764,25930000.0
2009-06-25 03:15:00,4.52718,4.53258,4.52068,4.52876,25180000.0
2009-06-25 03:20:00,4.52524,4.53331,4.52176,4.53065,43170000.0
2009-06-25 03:25:00,4.52858,4.5319,4.51882,4.53053,32300000.0
2009-06-25 03:30:00,4.52489,4.53236,4.51934,4.52785,25170000.0
2009-06-25 03:35:00,4.52528,4.53237,4.51965,4.52924,41280000.0
2009-06-25 03:40:00,4.52858,4.53436,4.52193,4.53124,31550000.0
2009-06-25 03:45:00,4.53163,4.53257,4.5218,4.52378,29690000.0
2009-06-25 03:50:00,4.52449,4.53308,4.52065,4.52969,33810000.0
2009-06-25 03:55:00,4.52825,4.53038,4.51859,4.52384,32270000.0
2009-06-25 04:00:00,4.5289,4.52987,4.51865,4.52828,44700000.0
2009-06-25 04:05:00,4.52467,4.5322,4.51894,4.52245,28910000.0
2009-06-25 04:10:00,4.53025,4.53105,4.51714,4.52448,28900000.0
2009-06-25 04:15:00,4.52954,4.5305,4.52023,4.52619,48450000.0
2009-06-25 04:20:00,4.53241,4.53702,4.52102,4.53105,30050000.0
2009-06-25 04:25:00,4.52928,4.5312,4.51722,4.52967,30040000.0
2009-06-25 04:30:00,4.52981,4.53278,4.52137,4.52519,31540000.0
2009-06-25 04:35:00,4.52603,4.53158,4.52041,4.52897,28530000.0
2009-06-25 04:40:00,4.52145,4.53311,4.51973,4.53088,28520000.0
2009-06-25 04:45:00,4.53211,4.53454,4.52401,4.53202,40530000.0
2009-06-25 04:50:00,4.52642,4.53222,4.5202,4.52606,28900000.0
2009-06-25 04:55:00,4.5293,4.5334,4.5203,4.52305,36020000.0
2009-06-25 05:00:00,4.5278,4.53339,4.51902,4.52956,44280000.0
2009-06-25 05:05:00,4.52758,4.53308,4.52116,4.52435,34530000.0
2009-06-25 05:10:00,4.52468,4.53117,4.51681,4.52282,32650000.0
2009-06-25 05:15:00,4.52648,4.53569,4.51939,4.53089,51440000.0
2009-06-25 05:20:00,4.52373,4.53298,4.52107,4.52752,27010000.0
2009-06-25 05:25:00,4.52742,4.53397,4.52099,4.53248,31160000.0
2009-06-25 05:30:00,4.53134,4.5322,4.52093,4.52604,33760000.0
2009-06-25 05:35:00,4.52646,4.53345,4.52258,4.53128,30810000.0
2009-06-25 05:40:00,4.53045,4.53524,4.52107,4.53271,30040000.0
2009-06-25 05:45:00,4.53167,4.53291,4.52587,4.53109,30400000.0
2009-06-25 05:50:00,4.52608,4.53305,4.5194,4.52969,26650000.0
2009-06-25 05:55:00,4.52819,4.53325,4.52188,4.53225,30410000.0
2009-06-25 06:00:00,4.53128,4.53311,4.51949,4.5315,28150000.0
2009-06-25 06:05:00,4.52621,4.53271,4.52013,4.5264,27770000.0
2009-06-25 06:10:00,4.52436,4.53358,4.52029,4.53155,28140000.0
2009-06-25 06:15:00,4.53149,4.53296,4.52098,4.53296,29280000.0
2009-06-25 06:20:00,4.52644,4.53549,4.52113,4.53104,29280000.0
2009-06-25 06:25:00,4.53143,4.53263,4.52167,4.52622,23260000.0
2009-06-25 06:30:00,4.52975,4.53174,4.51956,4.52089,31520000.0
2009-06-25 06:35:00,4.53087,4.53342,4.52096,4.53211,28140000.0
2009-06-25 06:40:00,4.53106,4.53376,4.52138,4.53121,27770000.0
2009-06-25 06:45:00,4.52715,4.53284,4.51921,4.52939,29640000.0
2009-06-25 06:50:00,4.52719,4.53429,4.51982,4.52935,39800000.0
2009-06-25 06:55:00,4.52774,4.53333,4.51955,4.53043,40520000.0
2009-06-25 07:00:00,4.52771,4.53526,4.51952,4.53134,33030000.0
2009-06-25 07:05:00,4.53137,4.53335,4.52126,4.5255,31150000.0
2009-06-25 07:10:00,4.53149,4.53249,4.51835,4.52784,28920000.0
2009-06-25 07:15:00,4.52288,4.53386,4.52074,4.5315,30410000.0
2009-06-25 07:20:00,4.5261,4.53298,4.51948,4.52681,34900000.0
2009-06-25 07:25:00,4.51887,4.5329,4.51887,4.52205,30030000.0
2009-06-25 07:30:00,4.52437,4.53378,4.52107,4.52484,29270000.0
2009-06-25 07:35:00,4.52571,4.53252,4.5207,4.53099,27760000.0
2009-06-25 07:40:00,4.53166,4.53186,4.51875,4.53106,29660000.0
2009-06-25 07:45:00,4.52309,4.52979,4.51579,4.52138,30780000.0
2009-06-25 07:50:00,4.5188,4.52766,4.51596,4.52611,28930000.0
2009-06-25 07:55:00,4.52581,4.53165,4.52062,4.52917,27400000.0
2009-06-25 08:00:00,4.52959,4.53056,4.51554,4.52357,55930000.0
2009-06-25 08:05:00,4.52444,4.5251,4.50962,4.51886,55550000.0
2009-06-25 08:10:00,4.52159,4.52212,4.49497,4.50014,63040000.0
2009-06-25 08:15:00,4.50392,4.51401,4.49587,4.51054,53670000.0
2009-06-25 08:20:00,4.50342,4.51137,4.49456,4.49659,32650000.0
2009-06-25 08:25:00,4.51028,4.51028,4.49808,4.50515,33020000.0
2009-06-25 08:30:00,4.50569,4.51759,4.49985,4.51302,34520000.0
2009-06-25 08:35:00,4.51285,4.51752,4.49969,4.50422,34160000.0
2009-06-25 08:40:00,4.50889,4.51254,4.49779,4.50481,33790000.0
2009-06-25 08:45:00,4.49453,4.5082,4.48781,4.49192,27420000.0
2009-06-25 08:50:00,4.49822,4.50372,4.48863,4.4957,32290000.0
2009-06-25 08:55:00,4.49615,4.50203,4.49367,4.50093,28520000.0
2009-06-25 09:00:00,4.50196,4.50986,4.4929,4.50774,31910000.0
2009-06-25 09:05:00,4.5074,4.51185,4.49806,4.51001,32260000.0
2009-06-25 09:10:00,4.50966,4.50966,4.4944,4.49863,28520000.0
2009-06-25 09:15:00,4.49775,4.51322,4.49775,4.50903,32670000.0
2009-06-25 09:20:00,4.5068,4.51154,4.49923,4.50613,38290000.0
2009-06-25 09:25:00,4.50557,4.52065,4.50254,4.51311,36030000.0
2009-06-25 09:30:00,4.51447,4.51981,4.50758,4.51872,28900000.0
2009-06-25 09:35:00,4.5165,4.52093,4.50968,4.51755,33410000.0
2009-06-25 09:40:00,4.51856,4.5201,4.50987,4.51996,33770000.0
2009-06-25 09:45:00,4.51682,4.52017,4.50937,4.51745,31910000.0
2009-06-25 09:50:00,4.51905,4.52435,4.51108,4.52317,27790000.0
2009-06-25 09:55:00,4.51871,4.52376,4.5131,4.51431,28900000.0
2009-06-25 10:00:00,4.5169,4.52194,4.50861,4.51826,37170000.0
2009-06-25 10:05:00,4.51726,4.51876,4.50794,4.51749,30030000.0
2009-06-25 10:10:00,4.51356,4.51618,4.50271,4.50748,36400000.0
2009-06-25 10:15:00,4.51244,4.51254,4.50161,4.50755,33030000.0
2009-06-25 10:20:00,4.50761,4.51342,4.501,4.51014,36030000.0
2009-06-25 10:25:00,4.50663,4.51424,4.50298,4.50749,37540000.0
2009-06-25 10:30:00,4.51045,4.51295,4.49884,4.51083,34550000.0
2009-06-25 10:35:00,4.50802,4.51135,4.49995,4.50757,32270000.0
2009-06-25 10:40:00,4.5025,4.51195,4.49756,4.50613,42770000.0
2009-06-25 10:45:00,4.50174,4.51272,4.49748,4.51066,37920000.0
2009-06-25 10:50:00,4.50316,4.5109,4.49768,4.51009,38670000.0
2009-06-25 10:55:00,4.50639,4.51328,4.49975,4.51102,41690000.0
2009-06-25 11:00:00,4.50669,4.51199,4.49849,4.50901,38650000.0
2009-06-25 11:05:00,4.50115,4.51025,4.49813,4.50107,42800000.0
2009-06-25 11:10:00,4.50469,4.50866,4.49358,4.49691,39800000.0
2009-06-25 11:15:00,4.50628,4.50736,4.48983,4.50187,46570000.0
2009-06-25 11:20:00,4.49214,4.5048,4.49013,4.50351,40910000.0
2009-06-25 11:25:00,4.50099,4.50452,4.49257,4.50053,39410000.0
2009-06-25 11:30:00,4.50069,4.50678,4.49009,4.49835,33420000.0
2009-06-25 11:35:00,4.50135,4.50645,4.49147,4.50645,30760000.0
2009-06-25 11:40:00,4.50427,4.50559,4.49434,4.50522,37530000.0
2009-06-25 11:45:00,4.50564,4.50965,4.49912,4.50709,33770000.0
2009-06-25 11:50:00,4.50322,4.51204,4.49605,4.50192,35280000.0
2009-06-25 11:55:00,4.50365,4.51052,4.49683,4.49963,29680000.0
2009-06-25 12:00:00,4.50269,4.50817,4.49353,4.50639,36800000.0
2009-06-25 12:05:00,4.50403,4.51041,4.49922,4.50678,32660000.0
2009-06-25 12:10:00,4.50625,4.51132,4.49621,4.50684,34530000.0
2009-06-25 12:15:00,4.5072,4.50974,4.49848,4.50517,34560000.0
2009-06-25 12:20:00,4.50837,4.50837,4.49648,4.50316,37530000.0
2009-06-25 12:25:00,4.49876,4.51036,4.49876,4.50829,34530000.0
2009-06-25 12:30:00,4.5114,4.51378,4.50108,4.5044,33040000.0
2009-06-25 12:35:00,4.51276,4.51333,4.4999,4.50678,34160000.0
2009-06-25 12:40:00,4.50718,4.51193,4.50104,4.51193,34170000.0
2009-06-25 12:45:00,4.5096,4.51334,4.49919,4.50447,36030000.0
2009-06-25 12:50:00,4.50917,4.51286,4.5012,4.5096,31900000.0
2009-06-25 12:55:00,4.50763,4.51516,4.50172,4.51262,36030000.0
2009-06-25 13:00:00,4.51173,4.51429,4.50325,4.51238,41330000.0
2009-06-25 13:05:00,4.51093,4.51373,4.49866,4.50505,35290000.0
2009-06-25 13:10:00,4.50951,4.51243,4.50073,4.50906,32280000.0
2009-06-25 13:15:00,4.51174,4.5138,4.50159,4.50773,28540000.0
2009-06-25 13:20:00,4.50564,4.51355,4.50086,4.50911,33040000.0
2009-06-25 13:25:00,4.51087,4.51379,4.50261,4.51368,40550000.0
2009-06-25 13:30:00,4.51303,4.51544,4.50054,4.50798,39410000.0
2009-06-25 13:35:00,4.51321,4.51443,4.49899,4.5066,37160000.0
2009-06-25 13:40:00,4.50491,4.50846,4.49503,4.50169,31160000.0
2009-06-25 13:45:00,4.50527,4.50909,4.49753,4.5034,34890000.0
2009-06-25 13:50:00,4.50202,4.51174,4.49744,4.50874,36790000.0
2009-06-25 13:55:00,4.50613,4.51315,4.50089,4.50844,30040000.0
2009-06-25 14:00:00,4.5108,4.51426,4.49989,4.51023,45040000.0
2009-06-25 14:05:00,4.51483,4.51534,4.50367,4.51145,34930000.0
2009-06-25 14:10:00,4.50869,4.51269,4.50109,4.50927,39390000.0
2009-06-25 14:15:00,4.50522,4.51432,4.50522,4.51086,33030000.0
2009-06-25 14:20:00,4.50917,4.51613,4.50092,4.51049,42790000.0
2009-06-25 14:25:00,4.51041,4.51615,4.50228,4.50924,43920000.0
2009-06-25 14:30:00,4.51417,4.51562,4.50445,4.51317,30420000.0
2009-06-25 14:35:00,4.51181,4.5172,4.50293,4.51616,31150000.0
2009-06-25 14:40:00,4.50592,4.51978,4.50462,4.51886,29660000.0
2009-06-25 14:45:00,4.51522,4.52026,4.50616,4.51586,38280000.0
2009-06-25 14:50:00,4.51855,4.52001,4.50674,4.5188,39050000.0
2009-06-25 14:55:00,4.51843,4.52203,4.50878,4.51464,37920000.0
2009-06-25 15:00:00,4.52052,4.52585,4.51138,4.51865,39040000.0
2009-06-25 15:05:00,4.52157,4.52449,4.51133,4.52009,34920000.0
2009-06-25 15:10:00,4.52095,4.52156,4.50779,4.50779,36030000.0
2009-06-25 15:15:00,4.51655,4.52011,4.50683,4.51733,35670000.0
2009-06-25 15:20:00,4.51363,4.51878,4.50294,4.51586,33780000.0
2009-06-25 15:25:00,4.50649,4.51595,4.50539,4.51316,45420000.0
2009-06-25 15:30:00,4.5106,4.51647,4.50362,4.51207,39410000.0
2009-06-25 15:35:00,4.5138,4.5165,4.50199,4.5115,34140000.0
2009-06-25 15:40:00,4.50498,4.51638,4.50267,4.50971,34890000.0
2009-06-25 15:45:00,4.50828,4.51639,4.502,4.502,38670000.0
2009-06-25 15:50:00,4.51498,4.517,4.50277,4.51347,33020000.0
2009-06-25 15:55:00,4.51281,4.51475,4.50415,4.50948,29650000.0
2009-06-25 16:00:00,4.51016,4.51401,4.49506,4.5075,38650000.0
2009-06-25 16:05:00,4.50078,4.50642,4.48948,4.4966,37140000.0
2009-06-25 16:10:00,4.49772,4.50235,4.48999,4.49719,40550000.0
2009-06-25 16:15:00,4.49733,4.50229,4.48883,4.49525,33770000.0
2009-06-25 16:20:00,4.4915,4.50098,4.48581,4.49588,45430000.0
2009-06-25 16:25:00,4.49851,4.50263,4.49197,4.49692,35280000.0
2009-06-25 16:30:00,4.49721,4.50365,4.49361,4.50039,29660000.0
2009-06-25 16:35:00,4.50174,4.50541,4.49415,4.50367,42780000.0
2009-06-25 16:40:00,4.5018,4.50442,4.49583,4.49736,34130000.0
2009-06-25 16:45:00,4.50483,4.50701,4.49323,4.50264,31520000.0
2009-06-25 16:50:00,4.50166,4.51149,4.50032,4.50105,36390000.0
2009-06-25 16:55:00,4.51085,4.51207,4.49777,4.5099,36800000.0
2009-06-25 17:00:00,4.50472,4.50912,4.49966,4.50553,32650000.0
2009-06-25 17:05:00,4.50718,4.50876,4.49963,4.50211,30050000.0
2009-06-25 17:10:00,4.50636,4.51188,4.49635,4.50593,35660000.0
2009-06-25 17:15:00,4.5077,4.51141,4.49637,4.5041,34530000.0
2009-06-25 17:20:00,4.50856,4.50915,4.49463,4.50317,37920000.0
2009-06-25 17:25:00,4.50375,4.50979,4.49499,4.50475,44670000.0
2009-06-25 17:30:00,4.50402,4.5061,4.4904,4.49878,34160000.0
2009-06-25 17:35:00,4.50219,4.50473,4.48965,4.50104,33420000.0
2009-06-25 17:40:00,4.49516,4.5048,4.48969,4.49614,34930000.0
2009-06-25 17:45:00,4.4973,4.50315,4.48944,4.49692,39430000.0
2009-06-25 17:50:00,4.49754,4.5019,4.48844,4.49997,35280000.0
2009-06-25 17:55:00,4.49942,4.50442,4.48985,4.49695,45040000.0
2009-06-25 18:00:00,4.498,4.50173,4.48658,4.49019,33040000.0
2009-06-25 18:05:00,4.49879,4.49901,4.48707,4.49156,40550000.0
2009-06-25 18:10:00,4.49488,4.49536,4.48092,4.49278,29280000.0
2009-06-25 18:15:00,4.49427,4.4975,4.48423,4.4944,38250000.0
2009-06-25 18:20:00,4.49497,4.49922,4.48551,4.49084,33410000.0
2009-06-25 18:25:00,4.49699,4.49804,4.48567,4.49261,37150000.0
2009-06-25 18:30:00,4.49914,4.50001,4.48683,4.49241,44270000.0
2009-06-25 18:35:00,4.49517,4.49875,4.48723,4.49827,36790000.0
2009-06-25 18:40:00,4.49339,4.49948,4.48152,4.4939,52550000.0
2009-06-25 18:45:00,4.49871,4.49871,4.48529,4.49536,29670000.0
2009-06-25 18:50:00,4.49439,4.49816,4.48649,4.49662,40150000.0
2009-06-25 18:55:00,4.49846,4.50027,4.48616,4.49428,35280000.0
2009-06-25 19:00:00,4.49685,4.49893,4.48616,4.49893,29640000.0
2009-06-25 19:05:00,4.4997,4.4997,4.48643,4.49342,40890000.0
2009-06-25 19:10:00,4.49627,4.50363,4.48939,4.50363,32300000.0
2009-06-25 19:15:00,4.49876,4.5013,4.48491,4.49601,33770000.0
2009-06-25 19:20:00,4.49952,4.50034,4.48534,4.4918,36770000.0
2009-06-25 19:25:00,4.49037,4.49725,4.47922,4.48758,40560000.0
2009-06-25 19:30:00,4.48897,4.49494,4.48101,4.4923,44660000.0
2009-06-25 19:35:00,4.49577,4.49577,4.48227,4.48831,29660000.0
2009-06-25 19:40:00,4.49316,4.49686,4.48353,4.49231,33400000.0
2009-06-25 19:45:00,4.48834,4.4974,4.48254,4.48426,35290000.0
2009-06-25 19:50:00,4.48748,4.49572,4.48245,4.49047,33020000.0
2009-06-25 19:55:00,4.49156,4.49425,4.48147,4.49071,37900000.0
2009-06-25 20:00:00,4.48827,4.49551,4.48272,4.49282,35640000.0
2009-06-25 20:05:00,4.48953,4.49614,4.48216,4.49134,37530000.0
2009-06-25 20:10:00,4.4869,4.49857,4.4869,4.49462,34520000.0
2009-06-25 20:15:00,4.48968,4.50051,4.48496,4.49537,35680000.0
2009-06-25 20:20:00,4.49583,4.49604,4.48509,4.49573,38290000.0
2009-06-25 20:25:00,4.49434,4.49803,4.48401,4.49045,45410000.0
2009-06-25 20:30:00,4.49338,4.49738,4.48224,4.49574,33050000.0
2009-06-25 20:35:00,4.49595,4.49661,4.48474,4.49316,37170000.0
2009-06-25 20:40:00,4.49326,4.49881,4.48786,4.49498,35640000.0
2009-06-25 20:45:00,4.49756,4.49781,4.48607,4.4956,36030000.0
2009-06-25 20:50:00,4.49675,4.49869,4.48451,4.49827,39440000.0
2009-06-25 20:55:00,4.49277,4.49939,4.48767,4.49028,36030000.0
2009-06-25 21:00:00,4.4929,4.49974,4.48221,4.48776,35300000.0
2009-06-25 21:05:00,4.49563,4.49712,4.48594,4.49412,35670000.0
2009-06-25 21:10:00,4.48841,4.49585,4.4838,4.49339,28890000.0
2009-06-25 21:15:00,4.48951,4.4946,4.48305,4.48904,32670000.0
2009-06-25 21:20:00,4.49311,4.49382,4.48256,4.48689,30410000.0
2009-06-25 21:25:00,4.48355,4.49583,4.48355,4.49138,32290000.0
2009-06-25 21:30:00,4.49333,4.49705,4.48386,4.48952,36030000.0
2009-06-25 21:35:00,4.48783,4.50008,4.48609,4.49292,35670000.0
2009-06-25 21:40:00,4.49222,4.49795,4.48742,4.4924,28910000.0
2009-06-25 21:45:00,4.49535,4.49823,4.48694,4.49611,34920000.0
2009-06-25 21:50:00,4.49457,4.49955,4.48722,4.48816,33410000.0
2009-06-25 21:55:00,4.49747,4.50013,4.48856,4.49747,45030000.0
2009-06-25 22:00:00,4.50023,4.50041,4.48561,4.4989,33420000.0
2009-06-25 22:05:00,4.49545,4.49897,4.48819,4.49614,36780000.0
2009-06-25 22:10:00,4.49405,4.49699,4.48329,4.49631,25140000.0
2009-06-25 22:15:00,4.49002,4.49817,4.4822,4.49464,30030000.0
2009-06-25 22:20:00,4.49389,4.50205,4.48596,4.48616,42050000.0
2009-06-25 22:25:00,4.48689,4.49701,4.48461,4.4907,33420000.0
2009-06-25 22:30:00,4.49528,4.49743,4.48366,4.49027,25160000.0
2009-06-25 22:35:00,4.49118,4.49636,4.48196,4.48795,28180000.0
2009-06-25 22:40:00,4.49327,4.49444,4.48035,4.49413,36780000.0
2009-06-25 22:45:00,4.49256,4.4944,4.47965,4.49259,36790000.0
2009-06-25 22:50:00,4.49311,4.49354,4.48293,4.48692,33400000.0
2009-06-25 22:55:00,4.48058,4.49389,4.48058,4.48827,38670000.0
2009-06-25 23:00:00,4.48592,4.49763,4.48155,4.48644,32260000.0
2009-06-25 23:05:00,4.4927,4.49748,4.48314,4.49295,24010000.0
2009-06-25 23:10:00,4.49124,4.49415,4.48291,4.4839,33790000.0
2009-06-25 23:15:00,4.48715,4.49694,4.48196,4.48196,30040000.0
2009-06-25 23:20:00,4.4923,4.49872,4.4841,4.49726,28520000.0
2009-06-25 23:25:00,4.49517,4.50069,4.48642,4.49049,31130000.0
2009-06-25 23:30:00,4.48679,4.50212,4.48679,4.48914,37520000.0
2009-06-25 23:35:00,4.48527,4.49981,4.48162,4.49208,28160000.0
2009-06-25 23:40:00,4.49592,4.49671,4.48199,4.48662,17670000.0
2009-06-25 23:45:00,4.49717,4.49815,4.48678,4.49556,27790000.0
2009-06-25 23:50:00,4.49252,4.49814,4.48879,4.49321,24020000.0
2009-06-25 23:55:00,4.49722,4.49847,4.48659,4.4872,26640000.0
2009-06-26 00:00:00,4.49782,4.49837,4.48732,4.4969,29280000.0
2009-06-26 00:05:00,4.49589,4.50085,4.4867,4.49612,46540000.0
2009-06-26 00:10:00,4.4902,4.49964,4.48245,4.48592,38270000.0
2009-06-26 00:15:00,4.49778,4.49893,4.48698,4.49447,35260000.0
2009-06-26 00:20:00,4.49186,4.49721,4.48765,4.49672,25500000.0
2009-06-26 00:25:00,4.493,4.50043,4.48735,4.49595,28160000.0
2009-06-26 00:30:00,4.49863,4.49892,4.48434,4.49145,26270000.0
2009-06-26 00:35:00,4.49662,4.49814,4.48578,4.49631,30760000.0
2009-06-26 00:40:00,4.49698,4.50165,4.4857,4.49846,41640000.0
2009-06-26 00:45:00,4.49445,4.50013,4.48717,4.49371,39020000.0
2009-06-26 00:50:00,4.49627,4.49756,4.48904,4.49653,25140000.0
2009-06-26 00:55:00,4.49397,4.49932,4.48406,4.49613,33390000.0
2009-06-26 01:00:00,4.49445,4.49759,4.48596,4.49659,24790000.0
2009-06-26 01:05:00,4.48899,4.49758,4.48156,4.48989,25890000.0
2009-06-26 01:10:00,4.49034,4.49568,4.48587,4.49568,31890000.0
2009-06-26 01:15:00,4.49641,4.4972,4.48791,4.49499,30390000.0
2009-06-26 01:20:00,4.48448,4.49621,4.48439,4.4922,27770000.0
2009-06-26 01:25:00,4.49458,4.49831,4.47989,4.49363,43510000.0
2009-06-26 01:30:00,4.49533,4.50007,4.48381,4.49402,31150000.0
2009-06-26 01:35:00,4.48988,4.49823,4.48356,4.48538,31130000.0
2009-06-26 01:40:00,4.49483,4.49683,4.48294,4.49598,31520000.0
2009-06-26 01:45:00,4.49628,4.49628,4.48361,4.49004,28890000.0
2009-06-26 01:50:00,4.48812,4.49651,4.48518,4.4926,33770000.0
2009-06-26 01:55:00,4.48935,4.49484,4.48105,4.48979,32640000.0
2009-06-26 02:00:00,4.49198,4.49578,4.47846,4.49365,41680000.0
2009-06-26 02:05:00,4.49312,4.49607,4.48478,4.49252,33410000.0
2009-06-26 02:10:00,4.49255,4.49631,4.48402,4.49377,32280000.0
2009-06-26 02:15:00,4.4939,4.49712,4.48125,4.49041,40570000.0
2009-06-26 02:20:00,4.49334,4.49581,4.48064,4.49327,25900000.0
2009-06-26 02:25:00,4.49023,4.49607,4.48264,4.48961,27390000.0
2009-06-26 02:30:00,4.49682,4.49682,4.48497,4.4896,36040000.0
2009-06-26 02:35:00,4.49106,4.49556,4.48586,4.49096,26650000.0
2009-06-26 02:40:00,4.48942,4.49611,4.48821,4.49162,23630000.0
2009-06-26 02:45:00,4.49585,4.49585,4.48327,4.48852,37520000.0
2009-06-26 02:50:00,4.49063,4.49605,4.48314,4.48815,36790000.0
2009-06-26 02:55:00,4.49514,4.49553,4.48237,4.49441,34160000.0
2009-06-26 03:00:00,4.49606,4.49606,4.48123,4.49335,47280000.0
2009-06-26 03:05:00,4.49273,4.49673,4.48404,4.48721,31180000.0
2009-06-26 03:10:00,4.4916,4.49644,4.48317,4.49301,29280000.0
2009-06-26 03:15:00,4.4901,4.49564,4.48347,4.49321,29280000.0
2009-06-26 03:20:00,4.49033,4.49689,4.48215,4.4857,42780000.0
2009-06-26 03:25:00,4.4925,4.49715,4.48434,4.49431,36790000.0
2009-06-26 03:30:00,4.49546,4.49571,4.48814,4.48968,27410000.0
2009-06-26 03:35:00,4.49251,4.49483,4.48269,4.49145,35290000.0
2009-06-26 03:40:00,4.49297,4.49612,4.48587,4.49313,29260000.0
2009-06-26 03:45:00,4.49376,4.49551,4.48337,4.49082,28900000.0
2009-06-26 03:50:00,4.49094,4.49504,4.48517,4.49504,32650000.0
2009-06-26 03:55:00,4.49235,4.4963,4.48285,4.48861,32660000.0
2009-06-26 04:00:00,4.49449,4.4953,4.47963,4.49394,45820000.0
2009-06-26 04:05:00,4.4858,4.49589,4.48208,4.48714,32650000.0
2009-06-26 04:10:00,4.49039,4.49551,4.48535,4.48815,31540000.0
2009-06-26 04:15:00,4.49409,4.49573,4.48341,4.49286,49920000.0
2009-06-26 04:20:00,4.49525,4.49589,4.4838,4.49492,31540000.0
2009-06-26 04:25:00,4.49513,4.49805,4.48548,4.49404,30790000.0
2009-06-26 04:30:00,4.49416,4.49689,4.48704,4.48925,37160000.0
2009-06-26 04:35:00,4.49179,4.49573,4.48219,4.49573,29630000.0
2009-06-26 04:40:00,4.48574,4.49546,4.485,4.49539,26280000.0
2009-06-26 04:45:00,4.49678,4.49678,4.48235,4.49319,43930000.0
2009-06-26 04:50:00,4.49099,4.49694,4.48558,4.48915,28900000.0
2009-06-26 04:55:00,4.49045,4.49627,4.48544,4.4886,33400000.0
2009-06-26 05:00:00,4.4924,4.49722,4.482,4.49398,45020000.0
2009-06-26 05:05:00,4.48964,4.49601,4.48256,4.49386,24420000.0
2009-06-26 05:10:00,4.48997,4.4963,4.48256,4.48572,31930000.0
2009-06-26 05:15:00,4.49158,4.49665,4.48216,4.49464,52560000.0
2009-06-26 05:20:00,4.48839,4.49585,4.48498,4.49162,24790000.0
2009-06-26 05:25:00,4.49112,4.49568,4.48421,4.49519,31900000.0
2009-06-26 05:30:00,4.4963,4.4963,4.48474,4.49061,31170000.0
2009-06-26 05:35:00,4.48555,4.496,4.48555,4.49463,24400000.0
2009-06-26 05:40:00,4.49279,4.49711,4.48225,4.49447,28530000.0
2009-06-26 05:45:00,4.49439,4.4947,4.4873,4.49377,27400000.0
2009-06-26 05:50:00,4.48945,4.49605,4.48078,4.49109,30050000.0
2009-06-26 05:55:00,4.48837,4.49477,4.48294,4.49345,29650000.0
2009-06-26 06:00:00,4.49431,4.49625,4.48354,4.49416,27780000.0
2009-06-26 06:05:00,4.4936,4.49422,4.48324,4.49019,25160000.0
2009-06-26 06:10:00,4.48975,4.49574,4.48332,4.49441,28530000.0
2009-06-26 06:15:00,4.49507,4.49507,4.4835,4.49452,29650000.0
2009-06-26 06:20:00,4.49009,4.49889,4.48415,4.49451,28540000.0
2009-06-26 06:25:00,4.49364,4.4952,4.48328,4.49145,22890000.0
2009-06-26 06:30:00,4.49376,4.49606,4.48225,4.48632,30410000.0
2009-06-26 06:35:00,4.49425,4.49425,4.48269,4.49375,27770000.0
2009-06-26 06:40:00,4.49354,4.49478,4.48227,4.49349,27770000.0
2009-06-26 06:45:00,4.49215,4.49695,4.48379,4.49262,28900000.0
2009-06-26 06:50:00,4.49022,4.49566,4.48329,4.49349,42020000.0
2009-06-26 06:55:00,4.48935,4.49536,4.48302,4.49233,37930000.0
2009-06-26 07:00:00,4.49003,4.4967,4.48314,4.49381,32660000.0
2009-06-26 07:05:00,4.49097,4.49669,4.48571,4.48674,30780000.0
2009-06-26 07:10:00,4.49296,4.49538,4.48244,4.48891,30030000.0
2009-06-26 07:15:00,4.487,4.49697,4.48259,4.49364,31890000.0
2009-06-26 07:20:00,4.48858,4.4948,4.48366,4.49069,33380000.0
2009-06-26 07:25:00,4.4841,4.49519,4.48353,4.48353,30780000.0
2009-06-26 07:30:00,4.48729,4.49575,4.48354,4.48713,29270000.0
2009-06-26 07:35:00,4.48922,4.49459,4.48338,4.49353,27020000.0
2009-06-26 07:40:00,4.49544,4.49544,4.48167,4.49383,31890000.0
2009-06-26 07:45:00,4.48686,4.49414,4.48145,4.48552,30780000.0
2009-06-26 07:50:00,4.48248,4.49315,4.48172,4.48929,31150000.0
2009-06-26 07:55:00,4.48935,4.4934,4.48367,4.49217,32290000.0
2009-06-26 08:00:00,4.49121,4.49308,4.48039,4.49102,57030000.0
2009-06-26 08:05:00,4.48981,4.49502,4.47823,4.49207,57410000.0
2009-06-26 08:10:00,4.49413,4.49492,4.47818,4.48041,64150000.0
2009-06-26 08:15:00,4.48769,4.49519,4.47933,4.48794,53300000.0
2009-06-26 08:20:00,4.48321,4.48893,4.47521,4.4765,32290000.0
2009-06-26 08:25:00,4.4863,4.48846,4.47768,4.48508,30800000.0
2009-06-26 08:30:00,4.48521,4.4909,4.47847,4.487,34890000.0
2009-06-26 08:35:00,4.48847,4.49572,4.48368,4.48963,36020000.0
2009-06-26 08:40:00,4.49103,4.50131,4.48448,4.49298,34900000.0
2009-06-26 08:45:00,4.48199,4.49502,4.48199,4.48585,26670000.0
2009-06-26 08:50:00,4.49204,4.49409,4.4821,4.48431,34140000.0
2009-06-26 08:55:00,4.48945,4.49523,4.48788,4.49302,28150000.0
2009-06-26 09:00:00,4.49323,4.49387,4.48292,4.48677,33390000.0
2009-06-26 09:05:00,4.48817,4.4952,4.48092,4.49462,30790000.0
2009-06-26 09:10:00,4.49526,4.49564,4.48175,4.48624,27780000.0
2009-06-26 09:15:00,4.48284,4.49246,4.47821,4.48519,33780000.0
2009-06-26 09:20:00,4.48689,4.48868,4.47104,4.47642,37920000.0
2009-06-26 09:25:00,4.47683,4.48133,4.4659,4.47126,36400000.0
2009-06-26 09:30:00,4.47376,4.48523,4.47139,4.48395,27420000.0
2009-06-26 09:35:00,4.4838,4.48753,4.47387,4.48139,34150000.0
2009-06-26 09:40:00,4.48717,4.48791,4.4765,4.48437,33400000.0
2009-06-26 09:45:00,4.48072,4.48391,4.47199,4.47953,31530000.0
2009-06-26 09:50:00,4.48101,4.48546,4.47334,4.48389,28900000.0
2009-06-26 09:55:00,4.47907,4.49078,4.4759,4.48081,28900000.0
2009-06-26 10:00:00,4.48783,4.49113,4.47906,4.48761,38640000.0
2009-06-26 10:05:00,4.48908,4.49706,4.48226,4.4934,30400000.0
2009-06-26 10:10:00,4.49272,4.49561,4.48317,4.48961,36770000.0
2009-06-26 10:15:00,4.49285,4.49785,4.48505,4.49165,33410000.0
2009-06-26 10:20:00,4.49152,4.49726,4.4845,4.49225,35290000.0
2009-06-26 10:25:00,4.48771,4.49479,4.48607,4.48868,36060000.0
2009-06-26 10:30:00,4.49342,4.49899,4.48506,4.49638,36040000.0
2009-06-26 10:35:00,4.49513,4.49615,4.48279,4.49378,31180000.0
2009-06-26 10:40:00,4.48568,4.49738,4.48148,4.48915,40920000.0
2009-06-26 10:45:00,4.49157,4.49789,4.48367,4.49651,39030000.0
2009-06-26 10:50:00,4.49038,4.50294,4.4885,4.50138,37560000.0
2009-06-26 10:55:00,4.49621,4.50301,4.48767,4.49787,43910000.0
2009-06-26 11:00:00,4.49322,4.49894,4.4854,4.49184,38650000.0
2009-06-26 11:05:00,4.4894,4.49865,4.48449,4.48909,43910000.0
2009-06-26 11:10:00,4.49377,4.49998,4.4852,4.48656,42400000.0
2009-06-26 11:15:00,4.49679,4.50186,4.48549,4.49679,47300000.0
2009-06-26 11:20:00,4.48845,4.50084,4.48705,4.49828,40530000.0
2009-06-26 11:25:00,4.49693,4.50007,4.48537,4.49503,40520000.0
2009-06-26 11:30:00,4.49601,4.50231,4.49152,4.49539,32680000.0
2009-06-26 11:35:00,4.50023,4.50178,4.48852,4.49937,29660000.0
2009-06-26 11:40:00,4.50066,4.50129,4.48919,4.49804,37530000.0
2009-06-26 11:45:00,4.49831,4.49916,4.48554,4.49133,32290000.0
2009-06-26 11:50:00,4.48994,4.49557,4.48385,4.4895,33050000.0
2009-06-26 11:55:00,4.49262,4.49498,4.48385,4.48747,30420000.0
2009-06-26 12:00:00,4.49207,4.49466,4.48438,4.49156,38280000.0
2009-06-26 12:05:00,4.49252,4.49518,4.48481,4.49059,34520000.0
2009-06-26 12:10:00,4.49482,4.49623,4.48712,4.49556,34160000.0
2009-06-26 12:15:00,4.49377,4.49884,4.48363,4.496,37520000.0
2009-06-26 12:20:00,4.49668,4.49879,4.48596,4.49228,37160000.0
2009-06-26 12:25:00,4.48887,4.49987,4.48887,4.49396,34900000.0
2009-06-26 12:30:00,4.49677,4.49677,4.48494,4.49193,34150000.0
2009-06-26 12:35:00,4.49492,4.49834,4.4849,4.4923,34900000.0
2009-06-26 12:40:00,4.49514,4.49916,4.48566,4.49825,36390000.0
2009-06-26 12:45:00,4.4973,4.50256,4.4891,4.49544,33040000.0
2009-06-26 12:50:00,4.49861,4.50096,4.48919,4.49683,31530000.0
2009-06-26 12:55:00,4.49569,4.5018,4.48839,4.50009,35290000.0
2009-06-26 13:00:00,4.50054,4.50324,4.4869,4.49884,44280000.0
2009-06-26 13:05:00,4.49791,4.5038,4.49111,4.49567,36410000.0
2009-06-26 13:10:00,4.50001,4.50232,4.48915,4.49695,31540000.0
2009-06-26 13:15:00,4.50093,4.5036,4.49104,4.49644,29650000.0
2009-06-26 13:20:00,4.49623,4.50335,4.4908,4.49964,33790000.0
2009-06-26 13:25:00,4.49855,4.50251,4.49039,4.50251,40910000.0
2009-06-26 13:30:00,4.50279,4.50902,4.49411,4.50097,39050000.0
2009-06-26 13:35:00,4.50637,4.51173,4.49665,4.50271,33410000.0
2009-06-26 13:40:00,4.5053,4.50656,4.4931,4.49714,32280000.0
2009-06-26 13:45:00,4.50111,4.50383,4.49066,4.49554,33040000.0
2009-06-26 13:50:00,4.49541,4.50163,4.4846,4.49598,36770000.0
2009-06-26 13:55:00,4.49182,4.50053,4.48806,4.49499,30400000.0
2009-06-26 14:00:00,4.49501,4.50157,4.48362,4.4919,46150000.0
2009-06-26 14:05:00,4.49423,4.49673,4.48308,4.48911,36040000.0
2009-06-26 14:10:00,4.48478,4.49249,4.47952,4.48059,37540000.0
2009-06-26 14:15:00,4.48515,4.49443,4.48459,4.49156,34150000.0
2009-06-26 14:20:00,4.48772,4.49479,4.48254,4.49208,42050000.0
2009-06-26 14:25:00,4.48859,4.49498,4.48262,4.49185,43190000.0
2009-06-26 14:30:00,4.49461,4.49554,4.4849,4.48866,31900000.0
2009-06-26 14:35:00,4.48796,4.49487,4.48285,4.49345,31520000.0
2009-06-26 14:40:00,4.48478,4.49373,4.47982,4.49063,30410000.0
2009-06-26 14:45:00,4.48906,4.5057,4.48502,4.49795,37910000.0
2009-06-26 14:50:00,4.50052,4.5085,4.49213,4.49955,38680000.0
2009-06-26 14:55:00,4.49893,4.50514,4.49016,4.49939,39030000.0
2009-06-26 15:00:00,4.50534,4.50698,4.49655,4.50174,38300000.0
2009-06-26 15:05:00,4.50304,4.50304,4.49177,4.49885,34910000.0
2009-06-26 15:10:00,4.50258,4.50432,4.49074,4.49353,36030000.0
2009-06-26 15:15:00,4.50239,4.50714,4.49169,4.50026,36410000.0
2009-06-26 15:20:00,4.50266,4.50351,4.48965,4.50351,35260000.0
2009-06-26 15:25:00,4.49435,4.50481,4.49435,4.5007,46530000.0
2009-06-26 15:30:00,4.49964,4.50513,4.49185,4.50256,39790000.0
2009-06-26 15:35:00,4.50321,4.50575,4.49094,4.49826,34150000.0
2009-06-26 15:40:00,4.49134,4.50232,4.48994,4.49251,34150000.0
2009-06-26 15:45:00,4.49473,4.50271,4.4874,4.4874,38660000.0
2009-06-26 15:50:00,4.49935,4.50221,4.48726,4.49853,33400000.0
2009-06-26 15:55:00,4.5,4.50174,4.49092,4.49728,29650000.0
2009-06-26 16:00:00,4.50077,4.50115,4.48736,4.50013,38280000.0
2009-06-26 16:05:00,4.4932,4.50259,4.48896,4.49585,35300000.0
2009-06-26 16:10:00,4.49944,4.50286,4.4909,4.49954,40170000.0
2009-06-26 16:15:00,4.49939,4.50455,4.49022,4.49948,33400000.0
2009-06-26 16:20:00,4.49296,4.50291,4.48897,4.49766,45040000.0
2009-06-26 16:25:00,4.49821,4.50157,4.48893,4.4949,35280000.0
2009-06-26 16:30:00,4.49651,4.50298,4.49139,4.50229,30040000.0
2009-06-26 16:35:00,4.5033,4.50409,4.49172,4.50084,42410000.0
2009-06-26 16:40:00,4.5027,4.50525,4.49404,4.50046,31920000.0
2009-06-26 16:45:00,4.50692,4.50692,4.49569,4.50545,30040000.0
2009-06-26 16:50:00,4.50139,4.50885,4.49586,4.49593,33790000.0
2009-06-26 16:55:00,4.50771,4.51156,4.49351,4.50489,37170000.0
2009-06-26 17:00:00,4.50314,4.50804,4.49771,4.50359,31910000.0
2009-06-26 17:05:00,4.50559,4.5084,4.49601,4.49816,32270000.0
2009-06-26 17:10:00,4.50582,4.50839,4.49502,4.50053,37150000.0
2009-06-26 17:15:00,4.50419,4.50928,4.49329,4.50018,32680000.0
2009-06-26 17:20:00,4.50778,4.50961,4.49864,4.50637,37910000.0
2009-06-26 17:25:00,4.50578,4.50968,4.49638,4.49934,43920000.0
2009-06-26 17:30:00,4.50709,4.51006,4.49705,4.50726,34160000.0
2009-06-26 17:35:00,4.50649,4.50894,4.49621,4.50804,33410000.0
2009-06-26 17:40:00,4.50167,4.5119,4.49755,4.5019,36040000.0
2009-06-26 17:45:00,4.50284,4.50677,4.49345,4.50245,39420000.0
2009-06-26 17:50:00,4.50228,4.50736,4.49518,4.50605,34910000.0
2009-06-26 17:55:00,4.50382,4.50689,4.49463,4.49991,46150000.0
2009-06-26 18:00:00,4.50014,4.51115,4.49347,4.49916,33410000.0
2009-06-26 18:05:00,4.50522,4.50542,4.49198,4.49782,43520000.0
2009-06-26 18:10:00,4.50097,4.50596,4.48874,4.49878,28910000.0
2009-06-26 18:15:00,4.49961,4.49995,4.48643,4.49741,36410000.0
2009-06-26 18:20:00,4.49694,4.49886,4.48886,4.49178,33770000.0
2009-06-26 18:25:00,4.49699,4.49944,4.48662,4.49333,37890000.0
2009-06-26 18:30:00,4.49642,4.50044,4.48691,4.49271,41690000.0
2009-06-26 18:35:00,4.49736,4.50061,4.4818,4.49413,35290000.0
2009-06-26 18:40:00,4.49695,4.50068,4.48388,4.49484,52930000.0
2009-06-26 18:45:00,4.49739,4.49956,4.4864,4.49632,31520000.0
2009-06-26 18:50:00,4.49649,4.49839,4.48551,4.49642,39040000.0
2009-06-26 18:55:00,4.49887,4.4995,4.48559,4.49509,35660000.0
2009-06-26 19:00:00,4.49701,4.49897,4.48734,4.49701,28900000.0
2009-06-26 19:05:00,4.49798,4.50344,4.48789,4.49472,40160000.0
2009-06-26 19:10:00,4.49602,4.50416,4.48753,4.50416,34520000.0
2009-06-26 19:15:00,4.50317,4.50493,4.49136,4.49756,33030000.0
2009-06-26 19:20:00,4.50086,4.50303,4.49185,4.49974,34910000.0
2009-06-26 19:25:00,4.49726,4.50326,4.49209,4.49792,41290000.0
2009-06-26 19:30:00,4.49944,4.50314,4.49136,4.50065,44670000.0
2009-06-26 19:35:00,4.5028,4.5028,4.48779,4.49053,31140000.0
2009-06-26 19:40:00,4.49856,4.50122,4.4853,4.50007,32290000.0
2009-06-26 19:45:00,4.49372,4.49912,4.48413,4.48521,35660000.0
2009-06-26 19:50:00,4.49394,4.49912,4.48508,4.49257,33390000.0
2009-06-26 19:55:00,4.49712,4.49931,4.48582,4.49456,37550000.0
2009-06-26 20:00:00,4.49309,4.50063,4.48745,4.49817,34180000.0
2009-06-26 20:05:00,4.49201,4.49962,4.48545,4.49831,37540000.0
2009-06-26 20:10:00,4.4904,4.50066,4.4847,4.4974,31890000.0
2009-06-26 20:15:00,4.4911,4.50311,4.48955,4.49737,35310000.0
2009-06-26 20:20:00,4.49617,4.50018,4.48871,4.49576,39030000.0
2009-06-26 20:25:00,4.49548,4.50084,4.48562,4.49379,45400000.0
2009-06-26 20:30:00,4.49619,4.50169,4.48917,4.49806,33420000.0
2009-06-26 20:35:00,4.49749,4.49924,4.48477,4.49715,37900000.0
2009-06-26 20:40:00,4.49573,4.49831,4.48832,4.49494,34920000.0
2009-06-26 20:45:00,4.49701,4.50404,4.48774,4.49907,38270000.0
2009-06-26 20:50:00,4.49782,4.50063,4.48494,4.49762,41300000.0
2009-06-26 20:55:00,4.4962,4.50009,4.48874,4.4983,34900000.0
2009-06-26 21:00:00,4.4939,4.4995,4.48367,4.48725,38260000.0
2009-06-26 21:05:00,4.49567,4.49701,4.48409,4.49544,37890000.0
2009-06-26 21:10:00,4.48913,4.49702,4.48602,4.49384,27420000.0
2009-06-26 21:15:00,4.49224,4.49797,4.48531,4.49144,34520000.0
2009-06-26 21:20:00,4.49666,4.49832,4.48458,4.4901,33430000.0
2009-06-26 21:25:00,4.48636,4.4973,4.48636,4.49334,33030000.0
2009-06-26 21:30:00,4.49473,4.49532,4.48221,4.49005,34920000.0
2009-06-26 21:35:00,4.49247,4.49943,4.48704,4.49305,38630000.0
2009-06-26 21:40:00,4.49407,4.49892,4.48632,4.49378,30020000.0
2009-06-26 21:45:00,4.49589,4.49656,4.48516,4.49583,36030000.0
2009-06-26 21:50:00,4.49503,4.49644,4.48388,4.48639,34520000.0
2009-06-26 21:55:00,4.49631,4.4992,4.48477,4.49505,43170000.0
2009-06-26 22:00:00,4.49792,4.49792,4.48176,4.49458,29260000.0
2009-06-26 22:05:00,4.49141,4.49751,4.48482,4.493,38260000.0
2009-06-26 22:10:00,4.48539,4.49614,4.48539,4.49439,26260000.0
2009-06-26 22:15:00,4.49521,4.4991,4.48011,4.49433,27770000.0
2009-06-26 22:20:00,4.48792,4.49519,4.48107,4.48421,42420000.0
2009-06-26 22:25:00,4.4863,4.49734,4.48358,4.49135,28510000.0
2009-06-26 22:30:00,4.49443,4.4949,4.48375,4.49337,20640000.0
2009-06-26 22:35:00,4.49575,4.49976,4.48255,4.49099,29290000.0
2009-06-26 22:40:00,4.4945,4.49711,4.4808,4.4947,35670000.0
2009-06-26 22:45:00,4.49594,4.49707,4.48187,4.49463,38260000.0
2009-06-26 22:50:00,4.49389,4.50034,4.48481,4.49052,30030000.0
2009-06-26 22:55:00,4.48612,4.49961,4.48356,4.49006,38670000.0
2009-06-28 23:00:00,4.49096,4.50079,4.48697,4.49503,25530000.0
2009-06-28 23:05:00,4.49931,4.50032,4.49021,4.49956,20640000.0
2009-06-28 23:10:00,4.49899,4.49914,4.48811,4.48811,19520000.0
2009-06-28 23:15:00,4.48918,4.50197,4.48918,4.49073,18770000.0
2009-06-28 23:20:00,4.50088,4.50238,4.49003,4.50134,31890000.0
2009-06-28 23:25:00,4.49957,4.49993,4.48789,4.4885,15040000.0
2009-06-28 23:30:00,4.48984,4.5017,4.48984,4.49122,36780000.0
2009-06-28 23:35:00,4.50077,4.50085,4.49558,4.49575,4900000.0
2009-06-28 23:40:00,4.50127,4.50467,4.48905,4.50117,30400000.0
2009-06-28 23:45:00,4.49779,4.49957,4.48965,4.49692,14630000.0
2009-06-28 23:50:00,4.49335,4.50136,4.48878,4.49777,19900000.0
2009-06-28 23:55:00,4.49991,4.50088,4.48997,4.48997,17660000.0
2009-06-29 00:00:00,4.49951,4.50109,4.4895,4.49881,18760000.0
2009-06-29 00:05:00,4.49978,4.50308,4.49086,4.50077,36030000.0
2009-06-29 00:10:00,4.49499,4.50131,4.48937,4.49147,37530000.0
2009-06-29 00:15:00,4.50037,4.50354,4.48703,4.49916,52150000.0
2009-06-29 00:20:00,4.49793,4.50316,4.48967,4.49616,37890000.0
2009-06-29 00:25:00,4.49517,4.50054,4.49034,4.49509,13880000.0
2009-06-29 00:30:00,4.50173,4.50432,4.48888,4.49679,30800000.0
2009-06-29 00:35:00,4.50063,4.50258,4.49014,4.50035,36800000.0
2009-06-29 00:40:00,4.49806,4.50215,4.48588,4.50001,37200000.0
2009-06-29 00:45:00,4.498,4.50412,4.49164,4.50083,33800000.0
2009-06-29 00:50:00,4.49886,4.50097,4.49528,4.50086,20260000.0
2009-06-29 00:55:00,4.49833,4.50548,4.4895,4.50029,27020000.0
2009-06-29 01:00:00,4.49887,4.50202,4.48885,4.50002,28150000.0
2009-06-29 01:05:00,4.49351,4.50134,4.48806,4.49901,29640000.0
2009-06-29 01:10:00,4.49627,4.50283,4.49245,4.50132,25510000.0
2009-06-29 01:15:00,4.50083,4.50326,4.49493,4.50093,28540000.0
2009-06-29 01:20:00,4.49851,4.50258,4.49152,4.49794,19510000.0
2009-06-29 01:25:00,4.50099,4.50467,4.48543,4.49798,42400000.0
2009-06-29 01:30:00,4.50097,4.50523,4.49218,4.49996,30780000.0
2009-06-29 01:35:00,4.49661,4.50266,4.49242,4.49242,29280000.0
2009-06-29 01:40:00,4.50169,4.50181,4.48942,4.49932,24760000.0
2009-06-29 01:45:00,4.50329,4.50336,4.48938,4.4962,32270000.0
2009-06-29 01:50:00,4.4964,4.50217,4.49158,4.49924,34140000.0
2009-06-29 01:55:00,4.50401,4.50408,4.49084,4.49625,31880000.0
2009-06-29 02:00:00,4.49431,4.50341,4.49219,4.50054,27390000.0
2009-06-29 02:05:00,4.49963,4.50379,4.49242,4.49482,34510000.0
2009-06-29 02:10:00,4.49676,4.50668,4.49165,4.50156,29260000.0
2009-06-29 02:15:00,4.50185,4.50278,4.49148,4.50133,31520000.0
2009-06-29 02:20:00,4.49242,4.50262,4.49229,4.49741,30760000.0
2009-06-29 02:25:00,4.50036,4.50294,4.49109,4.50106,32630000.0
2009-06-29 02:30:00,4.50102,4.5026,4.48648,4.50015,43140000.0
2009-06-29 02:35:00,4.49882,4.50277,4.49068,4.49068,24400000.0
2009-06-29 02:40:00,4.50226,4.50274,4.49409,4.50088,30760000.0
2009-06-29 02:45:00,4.5019,4.50392,4.49313,4.49556,32260000.0
2009-06-29 02:50:00,4.49882,4.50142,4.48958,4.49336,18000000.0
2009-06-29 02:55:00,4.50105,4.50157,4.49102,4.50157,11270000.0
2009-06-29 03:00:00,4.50142,4.50267,4.49033,4.49858,20650000.0
2009-06-29 03:05:00,4.50067,4.50247,4.49613,4.50147,18400000.0
2009-06-29 03:10:00,4.49637,4.50331,4.49176,4.49806,31910000.0
2009-06-29 03:15:00,4.501,4.50259,4.48914,4.50142,38680000.0
2009-06-29 03:20:00,4.50038,4.50388,4.48743,4.50137,36800000.0
2009-06-29 03:25:00,4.49576,4.50238,4.48957,4.50238,31910000.0
2009-06-29 03:30:00,4.50213,4.50403,4.49228,4.49588,35670000.0
2009-06-29 03:35:00,4.49576,4.50211,4.49029,4.49716,37520000.0
2009-06-29 03:40:00,4.50192,4.50679,4.49219,4.50115,55150000.0
2009-06-29 03:45:00,4.50048,4.50802,4.49204,4.49617,45800000.0
2009-06-29 03:50:00,4.50128,4.50194,4.48949,4.5003,45800000.0
2009-06-29 03:55:00,4.50355,4.50423,4.4912,4.5015,30760000.0
2009-06-29 04:00:00,4.49198,4.50214,4.48942,4.50026,23280000.0
2009-06-29 04:05:00,4.49866,4.50383,4.49388,4.49779,20660000.0
2009-06-29 04:10:00,4.50021,4.50252,4.49293,4.50014,21760000.0
2009-06-29 04:15:00,4.50277,4.50595,4.49102,4.50204,37170000.0
2009-06-29 04:20:00,4.49904,4.50448,4.49082,4.49282,37180000.0
2009-06-29 04:25:00,4.50235,4.50574,4.4919,4.49322,41660000.0
2009-06-29 04:30:00,4.49253,4.50255,4.4902,4.5013,29650000.0
2009-06-29 04:35:00,4.50242,4.50307,4.49043,4.49043,24780000.0
2009-06-29 04:40:00,4.49275,4.50483,4.49275,4.49276,30410000.0
2009-06-29 04:45:00,4.492,4.50299,4.49163,4.50192,31530000.0
2009-06-29 04:50:00,4.50197,4.50281,4.49111,4.50167,26650000.0
2009-06-29 04:55:00,4.49675,4.50256,4.49072,4.49084,31150000.0
2009-06-29 05:00:00,4.49632,4.50602,4.49158,4.49266,40520000.0
2009-06-29 05:05:00,4.49733,4.50247,4.49088,4.50214,25520000.0
2009-06-29 05:10:00,4.50132,4.50322,4.48495,4.49954,37150000.0
2009-06-29 05:15:00,4.50368,4.50577,4.49135,4.50153,36040000.0
2009-06-29 05:20:00,4.49862,4.50202,4.49209,4.50054,28550000.0
2009-06-29 05:25:00,4.50026,4.50394,4.49038,4.49974,25900000.0
2009-06-29 05:30:00,4.49869,4.50703,4.49127,4.4937,35270000.0
2009-06-29 05:35:00,4.49076,4.50591,4.49076,4.49803,43530000.0
2009-06-29 05:40:00,4.50182,4.50587,4.48959,4.50252,26270000.0
2009-06-29 05:45:00,4.50107,4.50226,4.48865,4.49939,19530000.0
2009-06-29 05:50:00,4.50072,4.50438,4.4922,4.49837,37900000.0
2009-06-29 05:55:00,4.50119,4.50315,4.49115,4.50164,34160000.0
2009-06-29 06:00:00,4.50292,4.50511,4.49282,4.50211,44280000.0
2009-06-29 06:05:00,4.49282,4.50443,4.49282,4.50142,35260000.0
2009-06-29 06:10:00,4.5019,4.50473,4.49252,4.50075,36030000.0
2009-06-29 06:15:00,4.49837,4.50257,4.49046,4.49553,29290000.0
2009-06-29 06:20:00,4.49747,4.50339,4.49218,4.50059,37900000.0
2009-06-29 06:25:00,4.49818,4.50233,4.48951,4.49969,35290000.0
2009-06-29 06:30:00,4.50001,4.5031,4.49193,4.49193,33770000.0
2009-06-29 06:35:00,4.49706,4.50353,4.4915,4.50026,21780000.0
2009-06-29 06:40:00,4.49566,4.5068,4.49292,4.4967,34170000.0
2009-06-29 06:45:00,4.50151,4.50375,4.49269,4.49708,28150000.0
2009-06-29 06:50:00,4.50133,4.50369,4.49281,4.50304,37890000.0
2009-06-29 06:55:00,4.49651,4.50877,4.49532,4.50024,37150000.0
2009-06-29 07:00:00,4.50548,4.50584,4.49551,4.50205,29650000.0
2009-06-29 07:05:00,4.50435,4.50572,4.49348,4.50572,40180000.0
2009-06-29 07:10:00,4.50249,4.50653,4.49335,4.50476,30420000.0
2009-06-29 07:15:00,4.50143,4.50519,4.49353,4.50163,32260000.0
2009-06-29 07:20:00,4.50553,4.50771,4.49575,4.50534,38270000.0
2009-06-29 07:25:00,4.5056,4.50922,4.49309,4.50232,34160000.0
2009-06-29 07:30:00,4.50102,4.50799,4.495,4.50459,45030000.0
2009-06-29 07:35:00,4.50347,4.50626,4.49554,4.50559,39400000.0
2009-06-29 07:40:00,4.50453,4.50594,4.49622,4.49622,35650000.0
2009-06-29 07:45:00,4.5053,4.50932,4.49602,4.50079,26640000.0
2009-06-29 07:50:00,4.50619,4.50722,4.49426,4.50272,36790000.0
2009-06-29 07:55:00,4.5061,4.51206,4.49598,4.50258,34160000.0
2009-06-29 08:00:00,4.5065,4.5106,4.49785,4.50711,37540000.0
2009-06-29 08:05:00,4.50502,4.51091,4.49763,4.50117,33390000.0
2009-06-29 08:10:00,4.49678,4.51034,4.49394,4.50535,36770000.0
2009-06-29 08:15:00,4.50847,4.51086,4.49621,4.50521,32290000.0
2009-06-29 08:20:00,4.50167,4.50923,4.49779,4.5084,30770000.0
2009-06-29 08:25:00,4.5072,4.51085,4.49766,4.50276,45030000.0
2009-06-29 08:30:00,4.50311,4.50804,4.49398,4.50372,40180000.0
2009-06-29 08:35:00,4.50748,4.51931,4.50268,4.51115,34910000.0
2009-06-29 08:40:00,4.5067,4.51241,4.50091,4.51043,32290000.0
2009-06-29 08:45:00,4.51215,4.51241,4.49379,4.50295,33780000.0
2009-06-29 08:50:00,4.50121,4.50906,4.49712,4.50742,38300000.0
2009-06-29 08:55:00,4.5068,4.50817,4.49528,4.50692,27790000.0
2009-06-29 09:00:00,4.50471,4.50874,4.49339,4.50471,35280000.0
2009-06-29 09:05:00,4.50514,4.50746,4.49553,4.50287,36450000.0
2009-06-29 09:10:00,4.50145,4.50639,4.49372,4.50197,30410000.0
2009-06-29 09:15:00,4.50243,4.50715,4.49022,4.50245,52540000.0
2009-06-29 09:20:00,4.50179,4.50179,4.48465,4.49058,34180000.0
2009-06-29 09:25:00,4.4844,4.49238,4.47814,4.48998,43150000.0
2009-06-29 09:30:00,4.48402,4.49458,4.47788,4.48582,36410000.0
2009-06-29 09:35:00,4.4798,4.48861,4.47583,4.48738,33770000.0
2009-06-29 09:40:00,4.48759,4.48996,4.47747,4.48793,37140000.0
2009-06-29 09:45:00,4.48907,4.49017,4.47805,4.48968,29650000.0
2009-06-29 09:50:00,4.48507,4.49092,4.47929,4.48882,41290000.0
2009-06-29 09:55:00,4.47994,4.49593,4.47538,4.48778,34910000.0
2009-06-29 10:00:00,4.48398,4.49191,4.47656,4.48416,45780000.0
2009-06-29 10:05:00,4.48585,4.48585,4.47121,4.48199,34180000.0
2009-06-29 10:10:00,4.47836,4.48329,4.46983,4.47725,40530000.0
2009-06-29 10:15:00,4.47857,4.48329,4.47178,4.47473,35300000.0
2009-06-29 10:20:00,4.48074,4.48695,4.47241,4.48474,34520000.0
2009-06-29 10:25:00,4.481,4.48751,4.47285,4.48501,34530000.0
2009-06-29 10:30:00,4.48197,4.48967,4.47799,4.48638,47250000.0
2009-06-29 10:35:00,4.48553,4.48902,4.47928,4.48759,37910000.0
2009-06-29 10:40:00,4.48192,4.48838,4.47513,4.48539,35270000.0
2009-06-29 10:45:00,4.48275,4.49112,4.47723,4.48781,34920000.0
2009-06-29 10:50:00,4.48243,4.49053,4.47921,4.48657,31160000.0
2009-06-29 10:55:00,4.48702,4.48906,4.4781,4.48548,31910000.0
2009-06-29 11:00:00,4.48693,4.48988,4.47479,4.48833,38650000.0
2009-06-29 11:05:00,4.4789,4.49078,4.47864,4.48315,34910000.0
2009-06-29 11:10:00,4.4849,4.48986,4.47791,4.4881,30780000.0
2009-06-29 11:15:00,4.4804,4.49069,4.48024,4.48767,31540000.0
2009-06-29 11:20:00,4.48799,4.48991,4.47903,4.4866,40930000.0
2009-06-29 11:25:00,4.4882,4.49307,4.48102,4.48651,30040000.0
2009-06-29 11:30:00,4.48631,4.49198,4.47956,4.48849,36020000.0
2009-06-29 11:35:00,4.48757,4.49464,4.4804,4.48352,43180000.0
2009-06-29 11:40:00,4.48886,4.49319,4.47968,4.4903,33780000.0
2009-06-29 11:45:00,4.49,4.49295,4.48189,4.49061,41270000.0
2009-06-29 11:50:00,4.48753,4.49326,4.48051,4.48497,35290000.0
2009-06-29 11:55:00,4.49266,4.49779,4.48073,4.49569,37540000.0
2009-06-29 12:00:00,4.49567,4.5005,4.49088,4.49597,30400000.0
2009-06-29 12:05:00,4.49619,4.49619,4.48368,4.49335,33020000.0
2009-06-29 12:10:00,4.48228,4.49577,4.48228,4.48506,37550000.0
2009-06-29 12:15:00,4.48707,4.49388,4.47786,4.47786,33770000.0
2009-06-29 12:20:00,4.48518,4.49049,4.47761,4.48747,31180000.0
2009-06-29 12:25:00,4.48915,4.49642,4.47692,4.48176,39410000.0
2009-06-29 12:30:00,4.48559,4.49155,4.48011,4.48171,47640000.0
2009-06-29 12:35:00,4.49133,4.4951,4.4806,4.48741,34520000.0
2009-06-29 12:40:00,4.48861,4.49074,4.47921,4.48555,37150000.0
2009-06-29 12:45:00,4.47794,4.49211,4.47748,4.49048,36410000.0
2009-06-29 12:50:00,4.4866,4.48947,4.47699,4.48463,36390000.0
2009-06-29 12:55:00,4.4823,4.48637,4.47528,4.48564,39040000.0
2009-06-29 13:00:00,4.48064,4.48751,4.47274,4.48358,38290000.0
2009-06-29 13:05:00,4.48523,4.48634,4.47513,4.48559,39790000.0
2009-06-29 13:10:00,4.48016,4.48874,4.47329,4.48276,37550000.0
2009-06-29 13:15:00,4.48593,4.49159,4.47641,4.48093,30050000.0
2009-06-29 13:20:00,4.4885,4.49008,4.47815,4.48416,30780000.0
2009-06-29 13:25:00,4.48559,4.48942,4.47528,4.48613,33010000.0
2009-06-29 13:30:00,4.48185,4.48814,4.47653,4.48281,43180000.0
2009-06-29 13:35:00,4.48396,4.49138,4.47531,4.48644,43900000.0
2009-06-29 13:40:00,4.48835,4.49027,4.47992,4.48331,33050000.0
2009-06-29 13:45:00,4.48726,4.49042,4.47444,4.4843,37540000.0
2009-06-29 13:50:00,4.48764,4.49196,4.47994,4.48706,37150000.0
2009-06-29 13:55:00,4.48494,4.4897,4.47682,4.48889,44670000.0
2009-06-29 14:00:00,4.48713,4.49352,4.47922,4.48765,31510000.0
2009-06-29 14:05:00,4.49129,4.49384,4.48162,4.48792,35660000.0
2009-06-29 14:10:00,4.48803,4.49506,4.48135,4.48906,35260000.0
2009-06-29 14:15:00,4.48521,4.49226,4.48059,4.4913,28520000.0
2009-06-29 14:20:00,4.49119,4.49548,4.4838,4.49125,34520000.0
2009-06-29 14:25:00,4.48639,4.49643,4.4807,4.49145,40550000.0
2009-06-29 14:30:00,4.49335,4.4936,4.47944,4.49119,40910000.0
2009-06-29 14:35:00,4.48835,4.49468,4.4811,4.48488,34530000.0
2009-06-29 14:40:00,4.48662,4.49216,4.48088,4.49015,29650000.0
2009-06-29 14:45:00,4.48713,4.49469,4.47862,4.48875,34130000.0
2009-06-29 14:50:00,4.48387,4.49367,4.47992,4.48935,36770000.0
2009-06-29 14:55:00,4.49133,4.49466,4.48112,4.49065,43170000.0
2009-06-29 15:00:00,4.48979,4.49297,4.47844,4.48892,35290000.0
2009-06-29 15:05:00,4.49157,4.4969,4.48391,4.49315,33020000.0
2009-06-29 15:10:00,4.48846,4.49556,4.48407,4.49347,34900000.0
2009-06-29 15:15:00,4.49577,4.49824,4.48413,4.49174,35280000.0
2009-06-29 15:20:00,4.49358,4.49742,4.48394,4.49387,34170000.0
2009-06-29 15:25:00,4.48853,4.49514,4.48376,4.49321,34890000.0
2009-06-29 15:30:00,4.49172,4.49587,4.48647,4.48974,32670000.0
2009-06-29 15:35:00,4.4904,4.4957,4.48154,4.49551,37900000.0
2009-06-29 15:40:00,4.49367,4.49678,4.48476,4.49351,38270000.0
2009-06-29 15:45:00,4.4954,4.50453,4.48815,4.49747,35270000.0
2009-06-29 15:50:00,4.49356,4.50196,4.49018,4.49911,32290000.0
2009-06-29 15:55:00,4.50023,4.50604,4.48892,4.50231,37900000.0
2009-06-29 16:00:00,4.49884,4.51085,4.49884,4.5057,31900000.0
2009-06-29 16:05:00,4.5023,4.50794,4.49353,4.49732,34530000.0
2009-06-29 16:10:00,4.50146,4.50623,4.49528,4.50134,30810000.0
2009-06-29 16:15:00,4.50069,4.50355,4.49123,4.50196,36050000.0
2009-06-29 16:20:00,4.50115,4.50124,4.48956,4.49673,28910000.0
2009-06-29 16:25:00,4.49626,4.50306,4.49019,4.49453,34170000.0
2009-06-29 16:30:00,4.4968,4.5037,4.48787,4.49796,39410000.0
2009-06-29 16:35:00,4.49679,4.50177,4.48767,4.49067,40560000.0
2009-06-29 16:40:00,4.49829,4.50084,4.48378,4.49741,49150000.0
2009-06-29 16:45:00,4.49022,4.49998,4.48677,4.49538,40910000.0
2009-06-29 16:50:00,4.49327,4.49823,4.48594,4.4907,43560000.0
2009-06-29 16:55:00,4.49413,4.49756,4.48309,4.49196,36800000.0
2009-06-29 17:00:00,4.49629,4.49871,4.48322,4.48934,43910000.0
2009-06-29 17:05:00,4.49555,4.49894,4.48557,4.49231,38680000.0
2009-06-29 17:10:00,4.49918,4.50059,4.48876,4.49181,37180000.0
2009-06-29 17:15:00,4.49427,4.50102,4.48876,4.49157,42030000.0
2009-06-29 17:20:00,4.4987,4.5004,4.48975,4.49628,32270000.0
2009-06-29 17:25:00,4.49896,4.49987,4.48551,4.49544,36400000.0
2009-06-29 17:30:00,4.4909,4.49645,4.48719,4.48885,37910000.0
2009-06-29 17:35:00,4.49445,4.4953,4.48051,4.48772,35290000.0
2009-06-29 17:40:00,4.48895,4.4907,4.47846,4.48967,32290000.0
2009-06-29 17:45:00,4.48699,4.49058,4.47753,4.48643,34920000.0
2009-06-29 17:50:00,4.48649,4.48649,4.47509,4.48264,30410000.0
2009-06-29 17:55:00,4.48344,4.48527,4.47468,4.4805,34940000.0
2009-06-29 18:00:00,4.47504,4.48541,4.47491,4.4802,29270000.0
2009-06-29 18:05:00,4.48514,4.49264,4.47658,4.48702,29650000.0
2009-06-29 18:10:00,4.48413,4.48908,4.47814,4.48271,33380000.0
2009-06-29 18:15:00,4.48899,4.48899,4.47603,4.48569,34140000.0
2009-06-29 18:20:00,4.48448,4.48773,4.47684,4.48464,33780000.0
2009-06-29 18:25:00,4.4855,4.48712,4.4752,4.48141,28540000.0
2009-06-29 18:30:00,4.48216,4.48638,4.47191,4.47911,36410000.0
2009-06-29 18:35:00,4.48049,4.48588,4.47252,4.48228,38290000.0
2009-06-29 18:40:00,4.48351,4.49063,4.47353,4.47502,33040000.0
2009-06-29 18:45:00,4.47563,4.48658,4.47326,4.4811,26680000.0
2009-06-29 18:50:00,4.48133,4.48417,4.46889,4.47642,30040000.0
2009-06-29 18:55:00,4.47963,4.48402,4.47137,4.4817,33030000.0
2009-06-29 19:00:00,4.48287,4.48476,4.47696,4.47988,28910000.0
2009-06-29 19:05:00,4.47752,4.48683,4.47383,4.48574,34520000.0
2009-06-29 19:10:00,4.47902,4.48632,4.47053,4.47258,28150000.0
2009-06-29 19:15:00,4.48684,4.48755,4.47641,4.48179,33420000.0
2009-06-29 19:20:00,4.47793,4.48466,4.47367,4.48165,36010000.0
2009-06-29 19:25:00,4.48005,4.48647,4.47103,4.4787,33410000.0
2009-06-29 19:30:00,4.48002,4.48498,4.47132,4.48138,32650000.0
2009-06-29 19:35:00,4.47394,4.48456,4.47044,4.47812,32650000.0
2009-06-29 19:40:00,4.48334,4.48705,4.47253,4.47887,52930000.0
2009-06-29 19:45:00,4.47485,4.48555,4.46816,4.48236,61180000.0
2009-06-29 19:50:00,4.48129,4.48785,4.4702,4.48289,54070000.0
2009-06-29 19:55:00,4.48466,4.48684,4.47525,4.48575,54810000.0
2009-06-29 20:00:00,4.48579,4.48707,4.47563,4.48331,34140000.0
2009-06-29 20:05:00,4.4848,4.4866,4.47005,4.47269,31150000.0
2009-06-29 20:10:00,4.47334,4.4832,4.47017,4.47217,31520000.0
2009-06-29 20:15:00,4.48302,4.48643,4.47147,4.48414,30770000.0
2009-06-29 20:20:00,4.48217,4.48286,4.47289,4.47632,26650000.0
2009-06-29 20:25:00,4.47753,4.4849,4.47153,4.47346,28900000.0
2009-06-29 20:30:00,4.47497,4.48613,4.47132,4.47258,31530000.0
2009-06-29 20:35:00,4.47848,4.48506,4.47369,4.47662,31160000.0
2009-06-29 20:40:00,4.48239,4.48487,4.47005,4.47005,30790000.0
2009-06-29 20:45:00,4.47815,4.48305,4.47064,4.48215,30770000.0
2009-06-29 20:50:00,4.47481,4.48385,4.47241,4.48087,30420000.0
2009-06-29 20:55:00,4.48368,4.48701,4.47202,4.48006,32660000.0
2009-06-29 21:00:00,4.48495,4.48551,4.47109,4.47799,40160000.0
2009-06-29 21:05:00,4.48195,4.48493,4.47369,4.48101,40910000.0
2009-06-29 21:10:00,4.48325,4.48556,4.47188,4.47794,29270000.0
2009-06-29 21:15:00,4.48364,4.48565,4.47326,4.48372,28140000.0
2009-06-29 21:20:00,4.48368,4.48527,4.47245,4.48405,28140000.0
2009-06-29 21:25:00,4.47339,4.48611,4.47199,4.4823,30410000.0
2009-06-29 21:30:00,4.48002,4.4841,4.47352,4.48298,21780000.0
2009-06-29 21:35:00,4.48339,4.48616,4.47306,4.47664,29290000.0
2009-06-29 21:40:00,4.48246,4.48246,4.46944,4.48056,29650000.0
2009-06-29 21:45:00,4.48204,4.48477,4.47075,4.47761,25160000.0
2009-06-29 21:50:00,4.4768,4.48445,4.47084,4.48014,25900000.0
2009-06-29 21:55:00,4.48086,4.48334,4.46972,4.47995,25520000.0
2009-06-29 22:00:00,4.48205,4.48518,4.4722,4.47838,29280000.0
2009-06-29 22:05:00,4.4792,4.48409,4.46962,4.47792,23650000.0
2009-06-29 22:10:00,4.48113,4.4832,4.47436,4.48295,27400000.0
2009-06-29 22:15:00,4.48151,4.48298,4.46773,4.47837,27770000.0
2009-06-29 22:20:00,4.48214,4.48464,4.47267,4.47732,30020000.0
2009-06-29 22:25:00,4.47713,4.48245,4.4709,4.48014,31910000.0
2009-06-29 22:30:00,4.48351,4.48419,4.47124,4.47675,32260000.0
2009-06-29 22:35:00,4.47767,4.4828,4.4724,4.47374,22890000.0
2009-06-29 22:40:00,4.48088,4.4834,4.46919,4.47791,54050000.0
2009-06-29 22:45:00,4.47493,4.48254,4.46912,4.47712,32650000.0
2009-06-29 22:50:00,4.47951,4.48369,4.4725,4.4765,22890000.0
2009-06-29 22:55:00,4.48238,4.48525,4.46848,4.47626,44280000.0
2009-06-29 23:00:00,4.47634,4.4841,4.47258,4.47829,27020000.0
2009-06-29 23:05:00,4.47735,4.48423,4.4728,4.47776,28160000.0
2009-06-29 23:10:00,4.48285,4.48443,4.46893,4.48108,35670000.0
2009-06-29 23:15:00,4.48304,4.48304,4.47087,4.47087,18780000.0
2009-06-29 23:20:00,4.48168,4.48265,4.47243,4.47751,25890000.0
2009-06-29 23:25:00,4.47798,4.48304,4.47052,4.4813,37530000.0
2009-06-29 23:30:00,4.4806,4.48853,4.47634,4.48853,21010000.0
2009-06-29 23:35:00,4.48835,4.48914,4.47741,4.48783,30400000.0
2009-06-29 23:40:00,4.48403,4.49031,4.4739,4.4847,43560000.0
2009-06-29 23:45:00,4.47999,4.48495,4.47207,4.48309,17640000.0
2009-06-29 23:50:00,4.47853,4.48571,4.47563,4.48072,14270000.0
2009-06-29 23:55:00,4.48483,4.48929,4.47441,4.48265,41700000.0
2009-06-30 00:00:00,4.48228,4.48546,4.47419,4.48228,28150000.0
2009-06-30 00:05:00,4.48612,4.48809,4.47533,4.48002,27410000.0
2009-06-30 00:10:00,4.47949,4.4867,4.4759,4.48517,15780000.0
2009-06-30 00:15:00,4.48561,4.48698,4.47556,4.4842,22520000.0
2009-06-30 00:20:00,4.48395,4.48568,4.47591,4.48139,28890000.0
2009-06-30 00:25:00,4.4805,4.48522,4.47853,4.48423,15770000.0
2009-06-30 00:30:00,4.48609,4.48609,4.4726,4.4842,24050000.0
2009-06-30 00:35:00,4.48476,4.48615,4.47532,4.48003,39770000.0
2009-06-30 00:40:00,4.48465,4.48559,4.47479,4.48031,23650000.0
2009-06-30 00:45:00,4.4827,4.48572,4.47437,4.48197,11640000.0
2009-06-30 00:50:00,4.47613,4.48793,4.47548,4.48286,33040000.0
2009-06-30 00:55:00,4.48426,4.48752,4.47365,4.48539,44690000.0
2009-06-30 01:00:00,4.48456,4.48633,4.47348,4.48527,32690000.0
2009-06-30 01:05:00,4.47773,4.48783,4.47446,4.48157,36050000.0
2009-06-30 01:10:00,4.47989,4.48527,4.47377,4.48446,36430000.0
2009-06-30 01:15:00,4.48395,4.48678,4.47411,4.48221,23650000.0
2009-06-30 01:20:00,4.48184,4.4855,4.47911,4.48069,22900000.0
2009-06-30 01:25:00,4.48455,4.48523,4.47459,4.4817,36410000.0
2009-06-30 01:30:00,4.47977,4.4887,4.47605,4.48202,25540000.0
2009-06-30 01:35:00,4.48359,4.4874,4.47401,4.4852,23670000.0
2009-06-30 01:40:00,4.48146,4.48654,4.47389,4.48213,43160000.0
2009-06-30 01:45:00,4.48445,4.48741,4.47315,4.48211,34140000.0
2009-06-30 01:50:00,4.48476,4.48953,4.47569,4.48314,30780000.0
2009-06-30 01:55:00,4.48681,4.48894,4.47134,4.48376,39080000.0
2009-06-30 02:00:00,4.47849,4.48884,4.47689,4.48394,34540000.0
2009-06-30 02:05:00,4.48141,4.48626,4.47408,4.4803,32660000.0
2009-06-30 02:10:00,4.48671,4.48812,4.4726,4.48323,30430000.0
2009-06-30 02:15:00,4.48542,4.48609,4.47348,4.48546,33400000.0
2009-06-30 02:20:00,4.4777,4.48772,4.47651,4.47777,31910000.0
2009-06-30 02:25:00,4.48071,4.4863,4.47277,4.48516,30410000.0
2009-06-30 02:30:00,4.48378,4.48846,4.47304,4.48268,42040000.0
2009-06-30 02:35:00,4.48354,4.48626,4.47163,4.4737,29650000.0
2009-06-30 02:40:00,4.48631,4.48751,4.47557,4.48339,31900000.0
2009-06-30 02:45:00,4.48583,4.488,4.4767,4.48097,30800000.0
2009-06-30 02:50:00,4.47819,4.48679,4.47474,4.47506,30040000.0
2009-06-30 02:55:00,4.48176,4.48598,4.4712,4.48467,27390000.0
2009-06-30 03:00:00,4.48627,4.48817,4.47363,4.48117,34140000.0
2009-06-30 03:05:00,4.484,4.48878,4.47823,4.48164,33030000.0
2009-06-30 03:10:00,4.48902,4.48902,4.47813,4.48393,38270000.0
2009-06-30 03:15:00,4.4878,4.48894,4.47404,4.48543,41280000.0
2009-06-30 03:20:00,4.48787,4.49205,4.47285,4.48765,38650000.0
2009-06-30 03:25:00,4.48139,4.49452,4.47526,4.48097,33030000.0
2009-06-30 03:30:00,4.48843,4.49224,4.48048,4.48553,37150000.0
2009-06-30 03:35:00,4.48584,4.49271,4.47775,4.4835,37150000.0
2009-06-30 03:40:00,4.48342,4.49323,4.47848,4.48791,56660000.0
2009-06-30 03:45:00,4.48854,4.49209,4.47835,4.48373,45800000.0
2009-06-30 03:50:00,4.48909,4.4938,4.47807,4.48726,50310000.0
2009-06-30 03:55:00,4.48871,4.49097,4.47731,4.48851,30020000.0
2009-06-30 04:00:00,4.47877,4.49262,4.47633,4.48963,27770000.0
2009-06-30 04:05:00,4.48615,4.49134,4.47886,4.48584,27400000.0
2009-06-30 04:10:00,4.48888,4.49228,4.48065,4.48738,28530000.0
2009-06-30 04:15:00,4.48825,4.49212,4.47689,4.48839,37910000.0
2009-06-30 04:20:00,4.48614,4.48992,4.47706,4.48007,39030000.0
2009-06-30 04:25:00,4.48971,4.50144,4.47657,4.49068,40150000.0
2009-06-30 04:30:00,4.48934,4.50619,4.47863,4.48648,24410000.0
2009-06-30 04:35:00,4.48771,4.49803,4.48109,4.48769,31140000.0
2009-06-30 04:40:00,4.47947,4.49132,4.47947,4.4806,31150000.0
2009-06-30 04:45:00,4.48016,4.4888,4.47713,4.48808,34930000.0
2009-06-30 04:50:00,4.48391,4.48986,4.47641,4.48986,34160000.0
2009-06-30 04:55:00,4.48541,4.49179,4.47765,4.47765,30400000.0
2009-06-30 05:00:00,4.48234,4.49042,4.47718,4.4796,40520000.0
2009-06-30 05:05:00,4.48492,4.49049,4.47729,4.48117,35670000.0
2009-06-30 05:10:00,4.48849,4.49411,4.47727,4.48562,36410000.0
2009-06-30 05:15:00,4.48623,4.48845,4.47446,4.48304,37150000.0
2009-06-30 05:20:00,4.47953,4.48512,4.47081,4.48361,30030000.0
2009-06-30 05:25:00,4.4801,4.48787,4.47122,4.48337,33770000.0
2009-06-30 05:30:00,4.4777,4.48291,4.47145,4.47283,35660000.0
2009-06-30 05:35:00,4.47266,4.486,4.47262,4.47862,43160000.0
2009-06-30 05:40:00,4.48363,4.49605,4.47261,4.47515,30780000.0
2009-06-30 05:45:00,4.48462,4.48961,4.47112,4.48065,27400000.0
2009-06-30 05:50:00,4.48096,4.4887,4.47797,4.48533,38640000.0
2009-06-30 05:55:00,4.4863,4.48768,4.47277,4.48768,34160000.0
2009-06-30 06:00:00,4.48632,4.49319,4.47588,4.48571,43910000.0
2009-06-30 06:05:00,4.47665,4.4903,4.47665,4.48577,33780000.0
2009-06-30 06:10:00,4.48724,4.49432,4.47687,4.48445,36030000.0
2009-06-30 06:15:00,4.48125,4.48955,4.4778,4.48057,30020000.0
2009-06-30 06:20:00,4.48204,4.49267,4.47828,4.48504,36040000.0
2009-06-30 06:25:00,4.48273,4.48702,4.47557,4.4847,36030000.0
2009-06-30 06:30:00,4.48458,4.49163,4.47658,4.47788,32660000.0
2009-06-30 06:35:00,4.48038,4.48864,4.47523,4.48543,33020000.0
2009-06-30 06:40:00,4.48565,4.49028,4.47514,4.48145,33410000.0
2009-06-30 06:45:00,4.48547,4.4896,4.4795,4.47988,27780000.0
2009-06-30 06:50:00,4.48444,4.4893,4.4756,4.48649,36050000.0
2009-06-30 06:55:00,4.47603,4.48877,4.47402,4.48074,37150000.0
2009-06-30 07:00:00,4.48244,4.49013,4.4785,4.4837,36770000.0
2009-06-30 07:05:00,4.48691,4.49078,4.47573,4.48587,41660000.0
2009-06-30 07:10:00,4.4852,4.48898,4.4763,4.48522,37910000.0
2009-06-30 07:15:00,4.48369,4.48871,4.47735,4.48605,38650000.0
2009-06-30 07:20:00,4.48885,4.48963,4.47611,4.48623,35310000.0
2009-06-30 07:25:00,4.48749,4.49091,4.47657,4.48146,34900000.0
2009-06-30 07:30:00,4.48105,4.4893,4.47489,4.4893,43920000.0
2009-06-30 07:35:00,4.49008,4.4928,4.4764,4.48711,37550000.0
2009-06-30 07:40:00,4.48609,4.48897,4.47554,4.47759,35280000.0
2009-06-30 07:45:00,4.48536,4.48677,4.47179,4.48232,31180000.0
2009-06-30 07:50:00,4.48809,4.48809,4.47466,4.48194,38650000.0
2009-06-30 07:55:00,4.48493,4.48759,4.47395,4.48059,34530000.0
2009-06-30 08:00:00,4.48289,4.48508,4.47038,4.47926,37160000.0
2009-06-30 08:05:00,4.47748,4.48576,4.46308,4.46877,33390000.0
2009-06-30 08:10:00,4.46311,4.47669,4.45942,4.46416,37150000.0
2009-06-30 08:15:00,4.47045,4.47541,4.46092,4.46752,32660000.0
2009-06-30 08:20:00,4.46109,4.47065,4.4565,4.46073,30400000.0
2009-06-30 08:25:00,4.45986,4.46982,4.45252,4.46289,45400000.0
2009-06-30 08:30:00,4.46639,4.47273,4.45639,4.46564,40930000.0
2009-06-30 08:35:00,4.46754,4.46911,4.45414,4.46361,35650000.0
2009-06-30 08:40:00,4.45801,4.46337,4.45131,4.4568,33040000.0
2009-06-30 08:45:00,4.46267,4.46267,4.44782,4.46011,34150000.0
2009-06-30 08:50:00,4.45864,4.46371,4.452,4.46367,39040000.0
2009-06-30 08:55:00,4.4641,4.46588,4.45183,4.46525,30010000.0
2009-06-30 09:00:00,4.46254,4.46773,4.4528,4.46636,35280000.0
2009-06-30 09:05:00,4.46374,4.46663,4.45215,4.46417,39050000.0
2009-06-30 09:10:00,4.46248,4.47008,4.45677,4.46907,31520000.0
2009-06-30 09:15:00,4.46759,4.47292,4.4574,4.46898,50690000.0
2009-06-30 09:20:00,4.46938,4.47296,4.45888,4.47206,36400000.0
2009-06-30 09:25:00,4.46623,4.4737,4.46099,4.4718,41670000.0
2009-06-30 09:30:00,4.46652,4.47242,4.4586,4.47162,36790000.0
2009-06-30 09:35:00,4.46367,4.47446,4.46018,4.46896,33400000.0
2009-06-30 09:40:00,4.47121,4.47279,4.45975,4.47183,36770000.0
2009-06-30 09:45:00,4.47319,4.47433,4.46109,4.47405,30760000.0
2009-06-30 09:50:00,4.46972,4.47718,4.46441,4.47518,42030000.0
2009-06-30 09:55:00,4.46681,4.47513,4.46118,4.46855,34150000.0
2009-06-30 10:00:00,4.46668,4.47618,4.45986,4.47352,44300000.0
2009-06-30 10:05:00,4.47585,4.47585,4.46301,4.46917,36020000.0
2009-06-30 10:10:00,4.46607,4.47137,4.4527,4.46297,41270000.0
2009-06-30 10:15:00,4.46168,4.46683,4.45498,4.45862,36410000.0
2009-06-30 10:20:00,4.46453,4.46453,4.45162,4.46097,33420000.0
2009-06-30 10:25:00,4.46038,4.46627,4.44991,4.46201,34530000.0
2009-06-30 10:30:00,4.45789,4.46855,4.45361,4.46699,43550000.0
2009-06-30 10:35:00,4.4655,4.47181,4.4554,4.46481,37920000.0
2009-06-30 10:40:00,4.45936,4.46919,4.45725,4.46323,35640000.0
2009-06-30 10:45:00,4.46107,4.46953,4.45483,4.4645,34920000.0
2009-06-30 10:50:00,4.46024,4.46666,4.45687,4.46513,30420000.0
2009-06-30 10:55:00,4.46418,4.46736,4.45546,4.46277,31910000.0
2009-06-30 11:00:00,4.46555,4.46555,4.4482,4.45649,39020000.0
2009-06-30 11:05:00,4.44605,4.46048,4.44605,4.45427,34170000.0
2009-06-30 11:10:00,4.45537,4.46053,4.44747,4.45707,30040000.0
2009-06-30 11:15:00,4.45305,4.45781,4.44871,4.45746,31540000.0
2009-06-30 11:20:00,4.45671,4.46113,4.44768,4.45997,41670000.0
2009-06-30 11:25:00,4.46114,4.4619,4.45127,4.45404,30030000.0
2009-06-30 11:30:00,4.45643,4.46056,4.44193,4.45287,34170000.0
2009-06-30 11:35:00,4.45116,4.45862,4.44361,4.44827,42440000.0
2009-06-30 11:40:00,4.4534,4.45682,4.44157,4.45265,33420000.0
2009-06-30 11:45:00,4.44983,4.45714,4.44368,4.45302,40910000.0
2009-06-30 11:50:00,4.451,4.45713,4.44312,4.44714,36030000.0
2009-06-30 11:55:00,4.44642,4.45608,4.44353,4.45499,38670000.0
2009-06-30 12:00:00,4.45468,4.45609,4.44535,4.45383,29280000.0
2009-06-30 12:05:00,4.45521,4.45568,4.43717,4.44912,31910000.0
2009-06-30 12:10:00,4.43946,4.45205,4.43946,4.44385,37190000.0
2009-06-30 12:15:00,4.4461,4.4531,4.43996,4.44208,33780000.0
2009-06-30 12:20:00,4.44737,4.45356,4.44014,4.45085,32290000.0
2009-06-30 12:25:00,4.44962,4.45384,4.44055,4.44697,40520000.0
2009-06-30 12:30:00,4.45162,4.45632,4.44192,4.44192,47270000.0
2009-06-30 12:35:00,4.45193,4.45784,4.44095,4.45216,34150000.0
2009-06-30 12:40:00,4.45424,4.45569,4.4447,4.45245,36780000.0
2009-06-30 12:45:00,4.4475,4.45689,4.444,4.45538,37510000.0
2009-06-30 12:50:00,4.4527,4.45531,4.44512,4.45253,35650000.0
2009-06-30 12:55:00,4.45013,4.45652,4.44443,4.45601,39410000.0
2009-06-30 13:00:00,4.45048,4.45927,4.44466,4.45572,35700000.0
2009-06-30 13:05:00,4.45508,4.45521,4.44255,4.45371,39790000.0
2009-06-30 13:10:00,4.44959,4.45457,4.44099,4.44794,37170000.0
2009-06-30 13:15:00,4.45265,4.45554,4.44223,4.44369,31140000.0
2009-06-30 13:20:00,4.45283,4.45612,4.44267,4.45033,30410000.0
2009-06-30 13:25:00,4.45247,4.45633,4.44529,4.45363,32270000.0
2009-06-30 13:30:00,4.45123,4.45521,4.44208,4.44817,42810000.0
2009-06-30 13:35:00,4.4491,4.45199,4.43838,4.448,41680000.0
2009-06-30 13:40:00,4.4474,4.44914,4.43955,4.44105,33030000.0
2009-06-30 13:45:00,4.44468,4.44768,4.43629,4.44229,39030000.0
2009-06-30 13:50:00,4.44731,4.45326,4.44054,4.45231,36040000.0
2009-06-30 13:55:00,4.4492,4.45352,4.44167,4.45189,44670000.0
2009-06-30 14:00:00,4.45064,4.45161,4.43323,4.43367,30030000.0
2009-06-30 14:05:00,4.43633,4.44205,4.42385,4.43304,36770000.0
2009-06-30 14:10:00,4.43513,4.44689,4.43259,4.44296,33780000.0
2009-06-30 14:15:00,4.44091,4.44921,4.43664,4.44095,33020000.0
2009-06-30 14:20:00,4.4447,4.4509,4.43635,4.44429,30760000.0
2009-06-30 14:25:00,4.44299,4.44837,4.4342,4.44831,40160000.0
2009-06-30 14:30:00,4.45065,4.45297,4.43572,4.44458,40910000.0
2009-06-30 14:35:00,4.44326,4.4458,4.43065,4.43871,33410000.0
2009-06-30 14:40:00,4.43838,4.44493,4.4338,4.44493,30020000.0
2009-06-30 14:45:00,4.44273,4.44626,4.43298,4.44378,32650000.0
2009-06-30 14:50:00,4.44079,4.45074,4.43516,4.44742,35290000.0
2009-06-30 14:55:00,4.44764,4.44889,4.43638,4.4472,43550000.0
2009-06-30 15:00:00,4.44933,4.45124,4.43814,4.4442,35650000.0
2009-06-30 15:05:00,4.45048,4.45577,4.44479,4.45174,31530000.0
2009-06-30 15:10:00,4.44808,4.45453,4.44348,4.45296,34150000.0
2009-06-30 15:15:00,4.45349,4.45507,4.44261,4.45208,36020000.0
2009-06-30 15:20:00,4.45125,4.45582,4.44512,4.45567,34900000.0
2009-06-30 15:25:00,4.45083,4.45661,4.44643,4.45402,33780000.0
2009-06-30 15:30:00,4.45526,4.45895,4.44908,4.45136,34160000.0
2009-06-30 15:35:00,4.45326,4.46111,4.44695,4.45738,37160000.0
2009-06-30 15:40:00,4.45611,4.45899,4.44119,4.44956,37520000.0
2009-06-30 15:45:00,4.45269,4.45452,4.44346,4.4511,34160000.0
2009-06-30 15:50:00,4.44608,4.4545,4.44211,4.45353,34160000.0
2009-06-30 15:55:00,4.45499,4.4555,4.44179,4.45398,37530000.0
2009-06-30 16:00:00,4.45009,4.464,4.44925,4.45875,30790000.0
2009-06-30 16:05:00,4.457,4.46558,4.45029,4.45896,36020000.0
2009-06-30 16:10:00,4.461,4.46556,4.45433,4.46192,33030000.0
2009-06-30 16:15:00,4.46269,4.46544,4.45315,4.46544,34930000.0
2009-06-30 16:20:00,4.46468,4.469,4.45308,4.46774,28910000.0
2009-06-30 16:25:00,4.46216,4.4715,4.4549,4.45673,34900000.0
2009-06-30 16:30:00,4.45876,4.46859,4.45025,4.46396,40890000.0
2009-06-30 16:35:00,4.46576,4.47084,4.45533,4.45961,40900000.0
2009-06-30 16:40:00,4.46907,4.47268,4.4595,4.46683,46930000.0
2009-06-30 16:45:00,4.4611,4.47203,4.45864,4.46712,40170000.0
2009-06-30 16:50:00,4.45939,4.47056,4.45804,4.46038,42800000.0
2009-06-30 16:55:00,4.46497,4.46738,4.45527,4.45785,37160000.0
2009-06-30 17:00:00,4.45941,4.463,4.45045,4.45527,43530000.0
2009-06-30 17:05:00,4.46298,4.4637,4.45053,4.45732,39410000.0
2009-06-30 17:10:00,4.46416,4.46416,4.44906,4.45478,39770000.0
2009-06-30 17:15:00,4.45577,4.46462,4.45146,4.45542,41660000.0
2009-06-30 17:20:00,4.46122,4.46261,4.45085,4.45894,32650000.0
2009-06-30 17:25:00,4.46126,4.46126,4.44159,4.44878,37150000.0
2009-06-30 17:30:00,4.44643,4.45708,4.44367,4.45097,38650000.0
2009-06-30 17:35:00,4.45456,4.45856,4.4464,4.45034,36030000.0
2009-06-30 17:40:00,4.45061,4.45736,4.44487,4.45168,34140000.0
2009-06-30 17:45:00,4.44608,4.45688,4.44454,4.45542,35670000.0
2009-06-30 17:50:00,4.45668,4.45996,4.44591,4.4546,31140000.0
2009-06-30 17:55:00,4.45474,4.45827,4.44518,4.45082,36790000.0
2009-06-30 18:00:00,4.44599,4.45699,4.44562,4.45134,29640000.0
2009-06-30 18:05:00,4.45757,4.45893,4.44537,4.45371,27800000.0
2009-06-30 18:10:00,4.45316,4.4574,4.44648,4.45035,30790000.0
2009-06-30 18:15:00,4.45426,4.45584,4.44186,4.45279,33400000.0
2009-06-30 18:20:00,4.45081,4.45647,4.44422,4.4501,33410000.0
2009-06-30 18:25:00,4.45177,4.45585,4.44275,4.44524,29270000.0
2009-06-30 18:30:00,4.44684,4.44945,4.43617,4.44092,36770000.0
2009-06-30 18:35:00,4.43969,4.44958,4.43487,4.44605,35700000.0
2009-06-30 18:40:00,4.44634,4.44693,4.43072,4.4358,33780000.0
2009-06-30 18:45:00,4.43649,4.44641,4.43409,4.44516,27410000.0
2009-06-30 18:50:00,4.4451,4.45165,4.43783,4.44423,31520000.0
2009-06-30 18:55:00,4.44388,4.4515,4.44072,4.44878,33760000.0
2009-06-30 19:00:00,4.44889,4.4532,4.44246,4.4443,29260000.0
2009-06-30 19:05:00,4.44161,4.45052,4.43654,4.44937,33400000.0
2009-06-30 19:10:00,4.44157,4.45066,4.43755,4.43755,28150000.0
2009-06-30 19:15:00,4.451,4.451,4.43956,4.44307,34160000.0
2009-06-30 19:20:00,4.44162,4.44912,4.43717,4.44715,34530000.0
2009-06-30 19:25:00,4.44408,4.4499,4.43541,4.44519,34530000.0
2009-06-30 19:30:00,4.44659,4.44982,4.438,4.44648,32280000.0
2009-06-30 19:35:00,4.44011,4.45184,4.43669,4.44349,31540000.0
2009-06-30 19:40:00,4.44502,4.44908,4.4343,4.44209,52560000.0
2009-06-30 19:45:00,4.44156,4.45313,4.43423,4.44918,62660000.0
2009-06-30 19:50:00,4.44828,4.45013,4.43625,4.44744,56670000.0
2009-06-30 19:55:00,4.44812,4.4492,4.436,4.4492,55930000.0
2009-06-30 20:00:00,4.44903,4.45866,4.44584,4.45232,34140000.0
2009-06-30 20:05:00,4.4518,4.45379,4.44133,4.44133,30780000.0
2009-06-30 20:10:00,4.44691,4.4536,4.44029,4.44186,31900000.0
2009-06-30 20:15:00,4.45273,4.45302,4.43885,4.45253,28920000.0
2009-06-30 20:20:00,4.45177,4.45309,4.44082,4.44291,27390000.0
2009-06-30 20:25:00,4.44257,4.45004,4.43604,4.43645,30390000.0
2009-06-30 20:30:00,4.44117,4.45065,4.43659,4.43856,31140000.0
2009-06-30 20:35:00,4.44503,4.44867,4.43684,4.44702,24400000.0
2009-06-30 20:40:00,4.44574,4.44996,4.43391,4.43391,31150000.0
2009-06-30 20:45:00,4.4482,4.44935,4.43646,4.44669,34530000.0
2009-06-30 20:50:00,4.44676,4.45,4.43816,4.44507,24030000.0
2009-06-30 20:55:00,4.44302,4.45322,4.43936,4.4436,30030000.0
2009-06-30 21:00:00,4.45259,4.45259,4.43738,4.44587,39030000.0
2009-06-30 21:05:00,4.45186,4.45343,4.43935,4.44718,35680000.0
2009-06-30 21:10:00,4.44992,4.45354,4.44074,4.44694,28530000.0
2009-06-30 21:15:00,4.452,4.45395,4.44233,4.45001,26270000.0
2009-06-30 21:20:00,4.45115,4.45271,4.44164,4.44311,24770000.0
2009-06-30 21:25:00,4.44354,4.45287,4.44054,4.45056,30040000.0
2009-06-30 21:30:00,4.44807,4.45301,4.44016,4.44942,25910000.0
2009-06-30 21:35:00,4.44619,4.4526,4.44078,4.44951,32280000.0
2009-06-30 21:40:00,4.44068,4.45048,4.43944,4.44926,27390000.0
2009-06-30 21:45:00,4.45024,4.4525,4.43709,4.44605,25130000.0
2009-06-30 21:50:00,4.44376,4.44737,4.43548,4.43739,24760000.0
2009-06-30 21:55:00,4.44706,4.4478,4.43371,4.44513,28910000.0
2009-06-30 22:00:00,4.4466,4.44732,4.4345,4.44492,30410000.0
2009-06-30 22:05:00,4.44494,4.44692,4.43354,4.43911,31170000.0
2009-06-30 22:10:00,4.44464,4.44819,4.43958,4.44553,27400000.0
2009-06-30 22:15:00,4.4429,4.44807,4.43618,4.4435,33390000.0
2009-06-30 22:20:00,4.44587,4.44846,4.43297,4.43853,23660000.0
2009-06-30 22:25:00,4.43922,4.44569,4.43427,4.44448,32650000.0
2009-06-30 22:30:00,4.44445,4.44814,4.4341,4.43519,27020000.0
2009-06-30 22:35:00,4.44116,4.44656,4.4345,4.43838,27020000.0
2009-06-30 22:40:00,4.44383,4.44588,4.43328,4.43991,49150000.0
2009-06-30 22:45:00,4.43811,4.44836,4.43395,4.43763,30410000.0
2009-06-30 22:50:00,4.43976,4.44638,4.43343,4.439,19140000.0
2009-06-30 22:55:00,4.4437,4.44516,4.43259,4.44036,42810000.0
2009-06-30 23:00:00,4.44003,4.44569,4.43862,4.44412,27380000.0
2009-06-30 23:05:00,4.44058,4.44701,4.43359,4.43905,27390000.0
2009-06-30 23:10:00,4.44398,4.44517,4.43415,4.44428,44650000.0
2009-06-30 23:15:00,4.44525,4.4465,4.43161,4.44157,28890000.0
2009-06-30 23:20:00,4.44199,4.44625,4.43399,4.43847,32630000.0
2009-06-30 23:25:00,4.44203,4.44885,4.43392,4.44782,41270000.0
2009-06-30 23:30:00,4.45166,4.45166,4.44529,4.45004,23650000.0
2009-06-30 23:35:00,4.44949,4.4506,4.44691,4.44691,6750000.0
2009-06-30 23:40:00,4.45004,4.45128,4.43874,4.45111,41270000.0
2009-06-30 23:45:00,4.45135,4.45424,4.43994,4.44861,28520000.0
2009-06-30 23:50:00,4.44483,4.45201,4.43947,4.43947,21390000.0
2009-06-30 23:55:00,4.44999,4.45288,4.43835,4.44919,45410000.0
2009-07-01 00:00:00,4.44652,4.4518,4.44022,4.44053,28910000.0
2009-07-01 00:05:00,4.45077,4.45099,4.44114,4.44919,13160000.0
2009-07-01 00:10:00,4.4464,4.45366,4.44251,4.45113,33830000.0
2009-07-01 00:15:00,4.45225,4.45237,4.44259,4.4495,15780000.0
2009-07-01 00:20:00,4.44856,4.45152,4.43943,4.45152,34140000.0
2009-07-01 00:25:00,4.44613,4.45252,4.44588,4.44588,18750000.0
2009-07-01 00:30:00,4.4511,4.45183,4.4401,4.45183,22510000.0
2009-07-01 00:35:00,4.44988,4.4536,4.44069,4.44672,31880000.0
2009-07-01 00:40:00,4.45087,4.45207,4.44132,4.44654,18040000.0
2009-07-01 00:45:00,4.45078,4.45296,4.44503,4.44757,13520000.0
2009-07-01 00:50:00,4.44483,4.4522,4.44071,4.44819,19520000.0
2009-07-01 00:55:00,4.44989,4.45224,4.43879,4.44609,42790000.0
2009-07-01 01:00:00,4.45105,4.45109,4.44003,4.45047,27040000.0
2009-07-01 01:05:00,4.44324,4.45297,4.43991,4.44597,30020000.0
2009-07-01 01:10:00,4.45001,4.45156,4.43904,4.45036,27040000.0
2009-07-01 01:15:00,4.45066,4.45138,4.43967,4.44497,14260000.0
2009-07-01 01:20:00,4.45119,4.4527,4.44045,4.44637,19140000.0
2009-07-01 01:25:00,4.44886,4.45232,4.4411,4.44878,24030000.0
2009-07-01 01:30:00,4.45003,4.45139,4.43969,4.45139,22160000.0
2009-07-01 01:35:00,4.45069,4.4535,4.44092,4.45046,23660000.0
2009-07-01 01:40:00,4.45111,4.45151,4.43927,4.45063,37910000.0
2009-07-01 01:45:00,4.44613,4.45218,4.43908,4.44912,27770000.0
2009-07-01 01:50:00,4.45066,4.45066,4.43949,4.44854,30790000.0
2009-07-01 01:55:00,4.45017,4.45306,4.44198,4.45106,32660000.0
2009-07-01 02:00:00,4.44581,4.45175,4.44044,4.44883,36010000.0
2009-07-01 02:05:00,4.44867,4.45174,4.44041,4.44448,34510000.0
2009-07-01 02:10:00,4.44481,4.45565,4.44058,4.45059,28890000.0
2009-07-01 02:15:00,4.45003,4.45188,4.43811,4.45081,33760000.0
2009-07-01 02:20:00,4.44127,4.45256,4.44008,4.44528,29260000.0
2009-07-01 02:25:00,4.44514,4.45259,4.44037,4.45107,26260000.0
2009-07-01 02:30:00,4.45002,4.45353,4.44222,4.44998,28520000.0
2009-07-01 02:35:00,4.44759,4.45289,4.43908,4.43908,24770000.0
2009-07-01 02:40:00,4.45154,4.45248,4.44296,4.4501,30780000.0
2009-07-01 02:45:00,4.44962,4.45211,4.44031,4.44615,28900000.0
2009-07-01 02:50:00,4.44635,4.45218,4.44212,4.44407,23650000.0
2009-07-01 02:55:00,4.44942,4.45255,4.43893,4.45105,26270000.0
2009-07-01 03:00:00,4.4503,4.45243,4.43923,4.44911,31180000.0
2009-07-01 03:05:00,4.45002,4.45173,4.44028,4.44488,32630000.0
2009-07-01 03:10:00,4.45071,4.45301,4.43947,4.44752,38650000.0
2009-07-01 03:15:00,4.45117,4.45224,4.43953,4.44947,42020000.0
2009-07-01 03:20:00,4.45081,4.45409,4.43964,4.44873,39020000.0
2009-07-01 03:25:00,4.44508,4.45137,4.43868,4.45111,32650000.0
2009-07-01 03:30:00,4.45112,4.45399,4.44088,4.44584,37150000.0
2009-07-01 03:35:00,4.44484,4.45149,4.44035,4.44535,37890000.0
2009-07-01 03:40:00,4.4487,4.45458,4.4382,4.44999,57800000.0
2009-07-01 03:45:00,4.45067,4.45696,4.44085,4.44418,46170000.0
2009-07-01 03:50:00,4.44833,4.45225,4.44016,4.44793,51020000.0
2009-07-01 03:55:00,4.45135,4.45171,4.43944,4.45027,30760000.0
2009-07-01 04:00:00,4.45076,4.45137,4.44093,4.45108,20270000.0
2009-07-01 04:05:00,4.44735,4.45306,4.44269,4.44637,18040000.0
2009-07-01 04:10:00,4.45001,4.45221,4.43951,4.44834,29660000.0
2009-07-01 04:15:00,4.45123,4.45138,4.43897,4.45004,37170000.0
2009-07-01 04:20:00,4.44879,4.45361,4.43716,4.43936,39400000.0
2009-07-01 04:25:00,4.45136,4.45187,4.43999,4.44157,37930000.0
2009-07-01 04:30:00,4.45087,4.45119,4.44074,4.45028,21050000.0
2009-07-01 04:35:00,4.45135,4.45155,4.44203,4.44877,18400000.0
2009-07-01 04:40:00,4.44208,4.45266,4.44149,4.44174,30410000.0
2009-07-01 04:45:00,4.44441,4.45471,4.44092,4.45086,30790000.0
2009-07-01 04:50:00,4.45188,4.45221,4.4408,4.44998,28130000.0
2009-07-01 04:55:00,4.44637,4.45399,4.44119,4.44188,30770000.0
2009-07-01 05:00:00,4.44676,4.45443,4.44041,4.4415,39420000.0
2009-07-01 05:05:00,4.45033,4.45577,4.44171,4.44556,37530000.0
2009-07-01 05:10:00,4.45005,4.45241,4.43671,4.44801,36780000.0
2009-07-01 05:15:00,4.45196,4.45196,4.43861,4.44989,36040000.0
2009-07-01 05:20:00,4.448,4.45313,4.44107,4.45176,30770000.0
2009-07-01 05:25:00,4.44905,4.45213,4.44021,4.44917,28520000.0
2009-07-01 05:30:00,4.44798,4.45336,4.44134,4.44134,34900000.0
2009-07-01 05:35:00,4.44094,4.45386,4.43958,4.44518,41680000.0
2009-07-01 05:40:00,4.45033,4.45235,4.43835,4.44143,31520000.0
2009-07-01 05:45:00,4.4509,4.45125,4.43975,4.44801,28910000.0
2009-07-01 05:50:00,4.44844,4.45262,4.44104,4.44697,36780000.0
2009-07-01 05:55:00,4.45033,4.45495,4.44176,4.45043,34170000.0
2009-07-01 06:00:00,4.45127,4.45339,4.44087,4.45114,44670000.0
2009-07-01 06:05:00,4.4412,4.45298,4.44112,4.45011,33410000.0
2009-07-01 06:10:00,4.45056,4.45217,4.4393,4.44944,37140000.0
2009-07-01 06:15:00,4.44812,4.45268,4.44116,4.44621,30020000.0
2009-07-01 06:20:00,4.44671,4.45352,4.44204,4.44884,30030000.0
2009-07-01 06:25:00,4.44753,4.45169,4.43861,4.44891,37510000.0
2009-07-01 06:30:00,4.44977,4.45324,4.44067,4.44067,32660000.0
2009-07-01 06:35:00,4.44493,4.45059,4.43924,4.44981,37140000.0
2009-07-01 06:40:00,4.44604,4.45782,4.44139,4.44626,33410000.0
2009-07-01 06:45:00,4.45072,4.45115,4.44138,4.44599,28150000.0
2009-07-01 06:50:00,4.45011,4.45411,4.4414,4.4514,35300000.0
2009-07-01 06:55:00,4.4422,4.45372,4.44205,4.44519,36410000.0
2009-07-01 07:00:00,4.44835,4.45252,4.43864,4.447,35300000.0
2009-07-01 07:05:00,4.44568,4.45379,4.43917,4.45167,41290000.0
2009-07-01 07:10:00,4.44946,4.45439,4.44098,4.45131,37550000.0
2009-07-01 07:15:00,4.44891,4.45244,4.44228,4.44808,38650000.0
2009-07-01 07:20:00,4.44916,4.45164,4.44094,4.45012,38640000.0
2009-07-01 07:25:00,4.45065,4.45238,4.44108,4.44738,34160000.0
2009-07-01 07:30:00,4.44724,4.45424,4.43848,4.45024,43550000.0
2009-07-01 07:35:00,4.44835,4.45187,4.43907,4.45057,38660000.0
2009-07-01 07:40:00,4.44979,4.45439,4.44064,4.44064,35660000.0
2009-07-01 07:45:00,4.45264,4.45751,4.44402,4.45049,33410000.0
2009-07-01 07:50:00,4.45555,4.45682,4.44319,4.45091,35680000.0
2009-07-01 07:55:00,4.45463,4.45599,4.43954,4.44458,34900000.0
2009-07-01 08:00:00,4.44729,4.45083,4.43744,4.44518,37540000.0
2009-07-01 08:05:00,4.44223,4.4515,4.43703,4.44757,32280000.0
2009-07-01 08:10:00,4.44139,4.45247,4.43928,4.44634,36770000.0
2009-07-01 08:15:00,4.45162,4.4529,4.44222,4.45193,33400000.0
2009-07-01 08:20:00,4.44722,4.45455,4.44161,4.45382,31510000.0
2009-07-01 08:25:00,4.45279,4.45821,4.44031,4.45052,45770000.0
2009-07-01 08:30:00,4.4484,4.45333,4.44023,4.44025,40180000.0
2009-07-01 08:35:00,4.44317,4.44659,4.43505,4.44351,34170000.0
2009-07-01 08:40:00,4.44167,4.44509,4.4341,4.4395,31920000.0
2009-07-01 08:45:00,4.44067,4.44067,4.41908,4.4281,33040000.0
2009-07-01 08:50:00,4.42696,4.43419,4.41927,4.43268,40900000.0
2009-07-01 08:55:00,4.43144,4.43343,4.40888,4.41995,27790000.0
2009-07-01 09:00:00,4.41993,4.42579,4.41168,4.42356,34920000.0
2009-07-01 09:05:00,4.42502,4.42664,4.4127,4.42427,39040000.0
2009-07-01 09:10:00,4.42138,4.4281,4.41327,4.42006,32270000.0
2009-07-01 09:15:00,4.42092,4.42581,4.41058,4.42435,52550000.0
2009-07-01 09:20:00,4.42329,4.42547,4.4097,4.42042,36400000.0
2009-07-01 09:25:00,4.41558,4.42598,4.41142,4.42434,42780000.0
2009-07-01 09:30:00,4.41855,4.42478,4.41286,4.42186,34930000.0
2009-07-01 09:35:00,4.41828,4.4248,4.41526,4.423,33770000.0
2009-07-01 09:40:00,4.42477,4.42541,4.40925,4.41757,36030000.0
2009-07-01 09:45:00,4.42137,4.42137,4.40461,4.41361,30390000.0
2009-07-01 09:50:00,4.41206,4.4197,4.40783,4.41697,41660000.0
2009-07-01 09:55:00,4.40746,4.41657,4.3915,4.39972,33410000.0
2009-07-01 10:00:00,4.39972,4.40946,4.39315,4.40558,43190000.0
2009-07-01 10:05:00,4.40806,4.41186,4.40092,4.40802,36030000.0
2009-07-01 10:10:00,4.40546,4.41136,4.39929,4.40552,39420000.0
2009-07-01 10:15:00,4.40528,4.40931,4.39787,4.40078,37520000.0
2009-07-01 10:20:00,4.40768,4.4129,4.40093,4.4098,36010000.0
2009-07-01 10:25:00,4.4072,4.41347,4.39848,4.41246,33790000.0
2009-07-01 10:30:00,4.40554,4.4144,4.39992,4.40953,43550000.0
2009-07-01 10:35:00,4.41007,4.4154,4.40246,4.41423,35320000.0
2009-07-01 10:40:00,4.40811,4.41468,4.40264,4.40801,33420000.0
2009-07-01 10:45:00,4.40538,4.41169,4.39926,4.40935,34920000.0
2009-07-01 10:50:00,4.4051,4.41458,4.40195,4.41106,32280000.0
2009-07-01 10:55:00,4.41032,4.4117,4.39772,4.40466,31910000.0
2009-07-01 11:00:00,4.40749,4.4138,4.39771,4.40972,37550000.0
2009-07-01 11:05:00,4.39667,4.41166,4.39667,4.4065,32680000.0
2009-07-01 11:10:00,4.40726,4.41159,4.40242,4.41036,31890000.0
2009-07-01 11:15:00,4.40517,4.41223,4.40319,4.40856,30430000.0
2009-07-01 11:20:00,4.40925,4.41672,4.39989,4.40976,43520000.0
2009-07-01 11:25:00,4.41117,4.41242,4.40208,4.40548,30770000.0
2009-07-01 11:30:00,4.40559,4.41908,4.40408,4.41115,36390000.0
2009-07-01 11:35:00,4.40932,4.41467,4.40088,4.40489,45400000.0
2009-07-01 11:40:00,4.41016,4.41306,4.39977,4.40723,33400000.0
2009-07-01 11:45:00,4.40989,4.41321,4.40144,4.41157,40170000.0
2009-07-01 11:50:00,4.40822,4.41234,4.40125,4.40506,36770000.0
2009-07-01 11:55:00,4.41152,4.41193,4.39966,4.41054,37920000.0
2009-07-01 12:00:00,4.41062,4.41484,4.40459,4.41226,29280000.0
2009-07-01 12:05:00,4.4114,4.41373,4.4018,4.41131,32650000.0
2009-07-01 12:10:00,4.39902,4.41329,4.39902,4.402,39400000.0
2009-07-01 12:15:00,4.40342,4.41006,4.395,4.39735,34890000.0
2009-07-01 12:20:00,4.40151,4.40525,4.39287,4.40296,32660000.0
2009-07-01 12:25:00,4.40301,4.4075,4.39396,4.40097,37930000.0
2009-07-01 12:30:00,4.4022,4.40938,4.39646,4.39722,45800000.0
2009-07-01 12:35:00,4.40561,4.4097,4.3916,4.4055,34890000.0
2009-07-01 12:40:00,4.4081,4.40928,4.39354,4.4064,37150000.0
2009-07-01 12:45:00,4.39867,4.40808,4.38772,4.39905,36030000.0
2009-07-01 12:50:00,4.39613,4.39853,4.38747,4.39631,37130000.0
2009-07-01 12:55:00,4.39494,4.40236,4.38966,4.40194,40540000.0
2009-07-01 13:00:00,4.39851,4.40812,4.39259,4.40549,38290000.0
2009-07-01 13:05:00,4.4079,4.40825,4.3953,4.40662,40160000.0
2009-07-01 13:10:00,4.40342,4.41004,4.39479,4.40311,37910000.0
2009-07-01 13:15:00,4.40921,4.41627,4.40152,4.40228,29290000.0
2009-07-01 13:20:00,4.41161,4.41478,4.39833,4.40482,31890000.0
2009-07-01 13:25:00,4.40762,4.41102,4.40029,4.4084,31530000.0
2009-07-01 13:30:00,4.40726,4.41026,4.39954,4.40544,44660000.0
2009-07-01 13:35:00,4.40478,4.40866,4.3948,4.40548,43160000.0
2009-07-01 13:40:00,4.40388,4.40501,4.39443,4.39574,34890000.0
2009-07-01 13:45:00,4.40125,4.40241,4.38949,4.39364,39770000.0
2009-07-01 13:50:00,4.3975,4.39855,4.37902,4.38363,35670000.0
2009-07-01 13:55:00,4.38469,4.39501,4.38017,4.39334,44670000.0
2009-07-01 14:00:00,4.39067,4.39274,4.37386,4.37833,29660000.0
2009-07-01 14:05:00,4.38109,4.38842,4.37274,4.38374,36030000.0
2009-07-01 14:10:00,4.38271,4.38989,4.37655,4.38344,33040000.0
2009-07-01 14:15:00,4.38172,4.39349,4.37618,4.3882,30030000.0
2009-07-01 14:20:00,4.3837,4.39271,4.37764,4.38379,26650000.0
2009-07-01 14:25:00,4.38139,4.39174,4.37529,4.38413,41260000.0
2009-07-01 14:30:00,4.38308,4.38843,4.37044,4.38356,42390000.0
2009-07-01 14:35:00,4.38253,4.39263,4.3781,4.38434,34890000.0
2009-07-01 14:40:00,4.38428,4.39168,4.37825,4.38778,30030000.0
2009-07-01 14:45:00,4.38459,4.38844,4.37593,4.38283,31540000.0
2009-07-01 14:50:00,4.38016,4.38725,4.37528,4.38334,37880000.0
2009-07-01 14:55:00,4.38511,4.38876,4.37215,4.37788,43540000.0
2009-07-01 15:00:00,4.38281,4.38378,4.36958,4.37458,35280000.0
2009-07-01 15:05:00,4.38034,4.38414,4.36947,4.38064,29680000.0
2009-07-01 15:10:00,4.37595,4.38548,4.3711,4.38084,34520000.0
2009-07-01 15:15:00,4.38159,4.38535,4.36942,4.37581,34920000.0
2009-07-01 15:20:00,4.37513,4.38147,4.3691,4.38025,33800000.0
2009-07-01 15:25:00,4.37334,4.38072,4.36859,4.37843,31560000.0
2009-07-01 15:30:00,4.37779,4.38073,4.37108,4.37108,33780000.0
2009-07-01 15:35:00,4.3748,4.38129,4.36542,4.37906,38640000.0
2009-07-01 15:40:00,4.37527,4.3792,4.36727,4.37887,37520000.0
2009-07-01 15:45:00,4.37926,4.38186,4.37023,4.37724,36020000.0
2009-07-01 15:50:00,4.37629,4.38382,4.37144,4.37894,33770000.0
2009-07-01 15:55:00,4.38018,4.38428,4.36876,4.37945,37530000.0
2009-07-01 16:00:00,4.38095,4.39007,4.37268,4.3861,31550000.0
2009-07-01 16:05:00,4.38469,4.39332,4.37839,4.38607,35270000.0
2009-07-01 16:10:00,4.38722,4.38925,4.38019,4.38575,33030000.0
2009-07-01 16:15:00,4.38939,4.38939,4.37901,4.38724,37150000.0
2009-07-01 16:20:00,4.38458,4.38825,4.37585,4.38099,30400000.0
2009-07-01 16:25:00,4.37853,4.38702,4.37201,4.37804,35270000.0
2009-07-01 16:30:00,4.37979,4.3836,4.3697,4.374,39040000.0
2009-07-01 16:35:00,4.37211,4.37556,4.35803,4.3595,40160000.0
2009-07-01 16:40:00,4.36914,4.36919,4.35121,4.36264,48780000.0
2009-07-01 16:45:00,4.35532,4.36689,4.35331,4.35818,40540000.0
2009-07-01 16:50:00,4.35591,4.36539,4.35228,4.3599,44660000.0
2009-07-01 16:55:00,4.36513,4.36931,4.35463,4.36122,37160000.0
2009-07-01 17:00:00,4.36404,4.36417,4.34782,4.34958,42790000.0
2009-07-01 17:05:00,4.35703,4.35703,4.34126,4.34843,38670000.0
2009-07-01 17:10:00,4.35334,4.35462,4.34136,4.34825,39780000.0
2009-07-01 17:15:00,4.34741,4.3572,4.34411,4.34759,40940000.0
2009-07-01 17:20:00,4.35453,4.3579,4.3476,4.35664,31900000.0
2009-07-01 17:25:00,4.35782,4.36188,4.34767,4.35777,34920000.0
2009-07-01 17:30:00,4.35507,4.36352,4.35038,4.35598,38650000.0
2009-07-01 17:35:00,4.35975,4.36185,4.34939,4.35344,34920000.0
2009-07-01 17:40:00,4.35411,4.36078,4.3477,4.36005,31920000.0
2009-07-01 17:45:00,4.3571,4.36253,4.35052,4.36189,36040000.0
2009-07-01 17:50:00,4.3631,4.36416,4.35148,4.36083,29670000.0
2009-07-01 17:55:00,4.36092,4.36742,4.34577,4.357,36790000.0
2009-07-01 18:00:00,4.35733,4.36566,4.34781,4.35246,29270000.0
2009-07-01 18:05:00,4.35713,4.36107,4.3464,4.35448,27790000.0
2009-07-01 18:10:00,4.35147,4.36009,4.346,4.35488,30790000.0
2009-07-01 18:15:00,4.36055,4.36179,4.34766,4.35671,32660000.0
2009-07-01 18:20:00,4.35558,4.35874,4.34799,4.35621,33410000.0
2009-07-01 18:25:00,4.35766,4.35895,4.34719,4.35178,28530000.0
2009-07-01 18:30:00,4.35218,4.36029,4.34455,4.35355,35660000.0
2009-07-01 18:35:00,4.35364,4.35962,4.34684,4.35747,38670000.0
2009-07-01 18:40:00,4.35911,4.36329,4.34617,4.35112,33410000.0
2009-07-01 18:45:00,4.34995,4.36066,4.34755,4.35871,28520000.0
2009-07-01 18:50:00,4.35816,4.36266,4.34692,4.35774,31150000.0
2009-07-01 18:55:00,4.35729,4.36178,4.35088,4.35961,33020000.0
2009-07-01 19:00:00,4.3587,4.3611,4.35126,4.35467,28890000.0
2009-07-01 19:05:00,4.35309,4.3604,4.3473,4.35666,31920000.0
2009-07-01 19:10:00,4.34941,4.36058,4.34753,4.34753,27410000.0
2009-07-01 19:15:00,4.35847,4.35847,4.34653,4.35453,35640000.0
2009-07-01 19:20:00,4.35031,4.35849,4.34636,4.35436,34170000.0
2009-07-01 19:25:00,4.35345,4.35855,4.34251,4.35368,34520000.0
2009-07-01 19:30:00,4.35466,4.36034,4.34672,4.35869,31930000.0
2009-07-01 19:35:00,4.34784,4.36075,4.34551,4.35209,32660000.0
2009-07-01 19:40:00,4.35376,4.35982,4.34554,4.35131,54420000.0
2009-07-01 19:45:00,4.3494,4.36158,4.34445,4.3559,61180000.0
2009-07-01 19:50:00,4.35759,4.36042,4.34648,4.35558,54440000.0
2009-07-01 19:55:00,4.35497,4.3579,4.34585,4.35774,54440000.0
2009-07-01 20:00:00,4.35769,4.35837,4.3461,4.3534,33780000.0
2009-07-01 20:05:00,4.35567,4.36198,4.34683,4.35255,32640000.0
2009-07-01 20:10:00,4.35196,4.36254,4.3492,4.35064,30410000.0
2009-07-01 20:15:00,4.3608,4.36167,4.34707,4.36141,30040000.0
2009-07-01 20:20:00,4.35996,4.36092,4.34853,4.35582,26650000.0
2009-07-01 20:25:00,4.35636,4.36266,4.34591,4.34775,29660000.0
2009-07-01 20:30:00,4.34759,4.36051,4.34523,4.34684,29290000.0
2009-07-01 20:35:00,4.35116,4.35803,4.34328,4.35475,24040000.0
2009-07-01 20:40:00,4.35479,4.35656,4.34474,4.34524,30410000.0
2009-07-01 20:45:00,4.35158,4.35585,4.34379,4.35585,23640000.0
2009-07-01 20:50:00,4.34834,4.35566,4.34437,4.35419,28530000.0
2009-07-01 20:55:00,4.34545,4.35849,4.34344,4.35112,30410000.0
2009-07-01 21:00:00,4.35742,4.3624,4.34419,4.35096,38280000.0
2009-07-01 21:05:00,4.34703,4.35932,4.34597,4.35297,39430000.0
2009-07-01 21:10:00,4.35339,4.35794,4.34385,4.35287,28890000.0
2009-07-01 21:15:00,4.35803,4.35803,4.33927,4.34697,29270000.0
2009-07-01 21:20:00,4.35205,4.35266,4.33627,4.34495,25520000.0
2009-07-01 21:25:00,4.33437,4.34662,4.33001,4.33947,29270000.0
2009-07-01 21:30:00,4.3321,4.34535,4.3321,4.33804,30400000.0
2009-07-01 21:35:00,4.34191,4.34398,4.33508,4.34242,25530000.0
2009-07-01 21:40:00,4.33956,4.34373,4.32974,4.34078,28890000.0
2009-07-01 21:45:00,4.34322,4.34322,4.33252,4.33874,23280000.0
2009-07-01 21:50:00,4.34125,4.34361,4.33352,4.33994,26290000.0
2009-07-01 21:55:00,4.34358,4.34618,4.33145,4.34262,27030000.0
2009-07-01 22:00:00,4.34596,4.3464,4.33552,4.34137,28520000.0
2009-07-01 22:05:00,4.34499,4.34642,4.33468,4.33622,34530000.0
2009-07-01 22:10:00,4.34463,4.34779,4.33863,4.34387,30780000.0
2009-07-01 22:15:00,4.34271,4.3482,4.3367,4.34283,27400000.0
2009-07-01 22:20:00,4.34566,4.34567,4.33773,4.33888,26270000.0
2009-07-01 22:25:00,4.33989,4.34558,4.33597,4.34299,22140000.0
2009-07-01 22:30:00,4.34513,4.3495,4.3319,4.34059,37530000.0
2009-07-01 22:35:00,4.34051,4.34791,4.33366,4.34278,28560000.0
2009-07-01 22:40:00,4.34487,4.34748,4.33387,4.34309,54800000.0
2009-07-01 22:45:00,4.33661,4.34824,4.33238,4.33892,42790000.0
2009-07-01 22:50:00,4.34386,4.34807,4.33526,4.34616,29290000.0
2009-07-01 22:55:00,4.34293,4.34971,4.33316,4.33946,54800000.0
2009-07-01 23:00:00,4.34618,4.34618,4.33481,4.34326,28910000.0
2009-07-01 23:05:00,4.34108,4.34507,4.33185,4.34338,27810000.0
2009-07-01 23:10:00,4.34446,4.34446,4.33253,4.34318,42070000.0
2009-07-01 23:15:00,4.33225,4.34382,4.32986,4.34227,19150000.0
2009-07-01 23:20:00,4.34316,4.34436,4.33138,4.34066,24400000.0
2009-07-01 23:25:00,4.34143,4.3434,4.32998,4.34255,36060000.0
2009-07-01 23:30:00,4.34269,4.34555,4.33373,4.34555,19140000.0
2009-07-01 23:35:00,4.34385,4.34385,4.33043,4.34293,30400000.0
2009-07-01 23:40:00,4.34143,4.34494,4.33222,4.3421,48790000.0
2009-07-01 23:45:00,4.34241,4.34421,4.32954,4.34094,31160000.0
2009-07-01 23:50:00,4.33655,4.34266,4.3328,4.34025,21030000.0
2009-07-01 23:55:00,4.34126,4.34552,4.32972,4.33991,44270000.0
2009-07-02 00:00:00,4.33807,4.34544,4.33379,4.3386,28880000.0
2009-07-02 00:05:00,4.34322,4.34363,4.32992,4.33386,33050000.0
2009-07-02 00:10:00,4.34024,4.34381,4.33392,4.34317,33400000.0
2009-07-02 00:15:00,4.34395,4.34407,4.33462,4.34076,24770000.0
2009-07-02 00:20:00,4.33943,4.34466,4.33139,4.33967,40150000.0
2009-07-02 00:25:00,4.33864,4.34288,4.32967,4.33819,39780000.0
2009-07-02 00:30:00,4.3371,4.34265,4.33016,4.33975,29640000.0
2009-07-02 00:35:00,4.34105,4.34448,4.32964,4.33347,40160000.0
2009-07-02 00:40:00,4.34155,4.34268,4.33116,4.33777,30400000.0
2009-07-02 00:45:00,4.33752,4.34284,4.33427,4.33943,19150000.0
2009-07-02 00:50:00,4.34205,4.34205,4.33149,4.34014,19880000.0
2009-07-02 00:55:00,4.34036,4.34663,4.32918,4.33941,48420000.0
2009-07-02 01:00:00,4.34153,4.34305,4.32799,4.34231,41660000.0
2009-07-02 01:05:00,4.3382,4.34505,4.33053,4.33996,39800000.0
2009-07-02 01:10:00,4.34277,4.34341,4.32765,4.34151,29290000.0
2009-07-02 01:15:00,4.34177,4.34251,4.33111,4.33466,17290000.0
2009-07-02 01:20:00,4.33663,4.34367,4.3348,4.33545,22520000.0
2009-07-02 01:25:00,4.34173,4.34237,4.3312,4.33975,30780000.0
2009-07-02 01:30:00,4.33819,4.34323,4.33066,4.34305,21780000.0
2009-07-02 01:35:00,4.33674,4.34771,4.33096,4.34065,31550000.0
2009-07-02 01:40:00,4.3369,4.34338,4.33122,4.33891,29300000.0
2009-07-02 01:45:00,4.34173,4.34274,4.32952,4.34037,31560000.0
2009-07-02 01:50:00,4.34343,4.34343,4.3298,4.33907,25910000.0
2009-07-02 01:55:00,4.33632,4.34355,4.32973,4.34116,30790000.0
2009-07-02 02:00:00,4.33547,4.34286,4.33051,4.34068,33420000.0
2009-07-02 02:05:00,4.33739,4.3442,4.33097,4.3376,27390000.0
2009-07-02 02:10:00,4.3424,4.34318,4.3293,4.34291,30030000.0
2009-07-02 02:15:00,4.34395,4.34484,4.33018,4.34223,30040000.0
2009-07-02 02:20:00,4.33281,4.34319,4.33077,4.33544,29290000.0
2009-07-02 02:25:00,4.33931,4.34557,4.32772,4.34229,30780000.0
2009-07-02 02:30:00,4.34127,4.34646,4.33086,4.3417,42400000.0
2009-07-02 02:35:00,4.34036,4.34623,4.32838,4.32838,24780000.0
2009-07-02 02:40:00,4.34093,4.34587,4.33519,4.34587,28900000.0
2009-07-02 02:45:00,4.34301,4.34764,4.33471,4.33846,31910000.0
2009-07-02 02:50:00,4.33868,4.34665,4.33245,4.33584,28920000.0
2009-07-02 02:55:00,4.34231,4.34436,4.33122,4.34362,27780000.0
2009-07-02 03:00:00,4.34484,4.3514,4.33283,4.33871,34140000.0
2009-07-02 03:05:00,4.34116,4.34319,4.33291,4.34018,31890000.0
2009-07-02 03:10:00,4.34351,4.34448,4.33266,4.33886,34160000.0
2009-07-02 03:15:00,4.34386,4.34952,4.32953,4.34334,42040000.0
2009-07-02 03:20:00,4.34137,4.34817,4.3293,4.34072,39020000.0
2009-07-02 03:25:00,4.33778,4.34655,4.33032,4.33635,31910000.0
2009-07-02 03:30:00,4.34286,4.34764,4.33277,4.33578,36040000.0
2009-07-02 03:35:00,4.33796,4.34583,4.33015,4.33961,36780000.0
2009-07-02 03:40:00,4.33434,4.34787,4.32958,4.34209,55930000.0
2009-07-02 03:45:00,4.3423,4.34631,4.3322,4.33751,45810000.0
2009-07-02 03:50:00,4.33843,4.3451,4.33042,4.33889,47280000.0
2009-07-02 03:55:00,4.34023,4.34863,4.32968,4.34863,30020000.0
2009-07-02 04:00:00,4.34472,4.34606,4.33129,4.34077,28170000.0
2009-07-02 04:05:00,4.33959,4.34536,4.33096,4.33526,25150000.0
2009-07-02 04:10:00,4.34135,4.34953,4.33147,4.34214,27410000.0
2009-07-02 04:15:00,4.3437,4.34562,4.33312,4.34479,37910000.0
2009-07-02 04:20:00,4.34309,4.35533,4.33193,4.33304,38290000.0
2009-07-02 04:25:00,4.34136,4.3444,4.33199,4.33199,40170000.0
2009-07-02 04:30:00,4.33418,4.34398,4.33193,4.34022,29670000.0
2009-07-02 04:35:00,4.34098,4.34298,4.32958,4.33809,28540000.0
2009-07-02 04:40:00,4.33223,4.3455,4.33223,4.33438,31150000.0
2009-07-02 04:45:00,4.33459,4.34804,4.33088,4.34752,35640000.0
2009-07-02 04:50:00,4.34717,4.34717,4.33126,4.33989,35630000.0
2009-07-02 04:55:00,4.33839,4.34578,4.33105,4.33105,34510000.0
2009-07-02 05:00:00,4.33538,4.346,4.33192,4.33412,38680000.0
2009-07-02 05:05:00,4.33742,4.3446,4.32788,4.33212,35650000.0
2009-07-02 05:10:00,4.34152,4.35157,4.32965,4.34302,37150000.0
2009-07-02 05:15:00,4.34609,4.35121,4.33244,4.34369,37520000.0
2009-07-02 05:20:00,4.3416,4.34544,4.33202,4.34233,28930000.0
2009-07-02 05:25:00,4.34266,4.34679,4.33355,4.34679,28920000.0
2009-07-02 05:30:00,4.33833,4.34629,4.3338,4.3338,34910000.0
2009-07-02 05:35:00,4.3339,4.3498,4.33137,4.33795,43900000.0
2009-07-02 05:40:00,4.34241,4.34808,4.33134,4.33387,30410000.0
2009-07-02 05:45:00,4.34429,4.34456,4.32944,4.34338,27760000.0
2009-07-02 05:50:00,4.3431,4.3452,4.33282,4.34086,36040000.0
2009-07-02 05:55:00,4.34381,4.34633,4.3329,4.34321,36020000.0
2009-07-02 06:00:00,4.34264,4.34615,4.32923,4.34615,43170000.0
2009-07-02 06:05:00,4.33331,4.34498,4.33331,4.34338,33780000.0
2009-07-02 06:10:00,4.34187,4.34579,4.33361,4.34202,36040000.0
2009-07-02 06:15:00,4.3426,4.34686,4.33592,4.33991,29280000.0
2009-07-02 06:20:00,4.34055,4.34747,4.33586,4.34561,37890000.0
2009-07-02 06:25:00,4.34284,4.3484,4.33435,4.34438,37140000.0
2009-07-02 06:30:00,4.34267,4.34852,4.33392,4.33392,33400000.0
2009-07-02 06:35:00,4.33882,4.35006,4.33106,4.34022,32280000.0
2009-07-02 06:40:00,4.33904,4.34664,4.33347,4.33811,33040000.0
2009-07-02 06:45:00,4.34469,4.34856,4.33392,4.33939,27780000.0
2009-07-02 06:50:00,4.34577,4.34678,4.33455,4.34471,38630000.0
2009-07-02 06:55:00,4.33511,4.34666,4.33294,4.34059,36790000.0
2009-07-02 07:00:00,4.34237,4.34659,4.33511,4.34226,36400000.0
2009-07-02 07:05:00,4.34096,4.34927,4.33354,4.34636,41660000.0
2009-07-02 07:10:00,4.34482,4.35417,4.33432,4.35239,39760000.0
2009-07-02 07:15:00,4.35019,4.35657,4.34506,4.35254,37910000.0
2009-07-02 07:20:00,4.35215,4.357,4.34317,4.3559,36790000.0
2009-07-02 07:25:00,4.35364,4.35559,4.3382,4.34892,31940000.0
2009-07-02 07:30:00,4.34736,4.35775,4.34083,4.35088,43920000.0
2009-07-02 07:35:00,4.34957,4.35414,4.34243,4.34881,39790000.0
2009-07-02 07:40:00,4.35255,4.35948,4.34625,4.34688,33800000.0
2009-07-02 07:45:00,4.35605,4.35842,4.34499,4.34808,33770000.0
2009-07-02 07:50:00,4.35326,4.35768,4.34348,4.34956,37900000.0
2009-07-02 07:55:00,4.3527,4.36057,4.34259,4.35471,34530000.0
2009-07-02 08:00:00,4.36088,4.36652,4.35611,4.36472,38650000.0
2009-07-02 08:05:00,4.36125,4.36983,4.35641,4.36404,32280000.0
2009-07-02 08:10:00,4.35599,4.36773,4.3547,4.36153,34920000.0
2009-07-02 08:15:00,4.36473,4.36595,4.35023,4.35909,31920000.0
2009-07-02 08:20:00,4.35422,4.36116,4.34622,4.35974,31510000.0
2009-07-02 08:25:00,4.35899,4.3607,4.33864,4.34969,44680000.0
2009-07-02 08:30:00,4.34368,4.35061,4.33878,4.34207,41660000.0
2009-07-02 08:35:00,4.34477,4.35599,4.33718,4.35599,36400000.0
2009-07-02 08:40:00,4.34822,4.35441,4.34199,4.35294,33780000.0
2009-07-02 08:45:00,4.3547,4.35571,4.34298,4.35346,33780000.0
2009-07-02 08:50:00,4.35072,4.35638,4.34207,4.35277,39780000.0
2009-07-02 08:55:00,4.35478,4.3639,4.34831,4.36372,28530000.0
2009-07-02 09:00:00,4.36301,4.3681,4.354,4.36751,34540000.0
2009-07-02 09:05:00,4.36683,4.37149,4.35958,4.36715,39790000.0
2009-07-02 09:10:00,4.36582,4.37192,4.35989,4.36937,31890000.0
2009-07-02 09:15:00,4.369,4.37218,4.3584,4.36996,52910000.0
2009-07-02 09:20:00,4.37186,4.37567,4.36071,4.37194,36400000.0
2009-07-02 09:25:00,4.36717,4.37213,4.35782,4.3685,42040000.0
2009-07-02 09:30:00,4.36337,4.37138,4.35493,4.3641,37520000.0
2009-07-02 09:35:00,4.35802,4.36714,4.35353,4.36627,32290000.0
2009-07-02 09:40:00,4.36462,4.36669,4.35385,4.3623,37510000.0
2009-07-02 09:45:00,4.36283,4.36557,4.3516,4.35863,29280000.0
2009-07-02 09:50:00,4.36096,4.36942,4.35501,4.36519,39810000.0
2009-07-02 09:55:00,4.35479,4.36725,4.35109,4.356,34150000.0
2009-07-02 10:00:00,4.35643,4.36082,4.34411,4.35335,43930000.0
2009-07-02 10:05:00,4.35516,4.36305,4.34375,4.35708,34540000.0
2009-07-02 10:10:00,4.35619,4.36454,4.34609,4.36005,40910000.0
2009-07-02 10:15:00,4.35844,4.36779,4.3519,4.36049,37520000.0
2009-07-02 10:20:00,4.36584,4.36858,4.3557,4.36563,35260000.0
2009-07-02 10:25:00,4.3644,4.36949,4.356,4.36865,35640000.0
2009-07-02 10:30:00,4.36368,4.37335,4.35759,4.37269,44660000.0
2009-07-02 10:35:00,4.37383,4.37587,4.36401,4.37239,38650000.0
2009-07-02 10:40:00,4.36814,4.37388,4.36081,4.36643,34530000.0
2009-07-02 10:45:00,4.36574,4.37239,4.358,4.36702,36400000.0
2009-07-02 10:50:00,4.36527,4.37175,4.36074,4.36827,31160000.0
2009-07-02 10:55:00,4.36914,4.37339,4.35982,4.36661,32650000.0
2009-07-02 11:00:00,4.36923,4.37162,4.35645,4.36818,37540000.0
2009-07-02 11:05:00,4.3575,4.36988,4.3574,4.36268,34530000.0
2009-07-02 11:10:00,4.36453,4.36903,4.35859,4.36628,30040000.0
2009-07-02 11:15:00,4.36032,4.36796,4.35795,4.36479,30810000.0
2009-07-02 11:20:00,4.36452,4.36994,4.35583,4.36498,42780000.0
2009-07-02 11:25:00,4.3654,4.36597,4.35613,4.36031,30030000.0
2009-07-02 11:30:00,4.36192,4.367,4.35659,4.36266,35280000.0
2009-07-02 11:35:00,4.36242,4.36753,4.354,4.35665,45400000.0
2009-07-02 11:40:00,4.36294,4.36695,4.35366,4.36373,33400000.0
2009-07-02 11:45:00,4.36191,4.36402,4.34884,4.35641,39420000.0
2009-07-02 11:50:00,4.35238,4.36021,4.34781,4.34856,35290000.0
2009-07-02 11:55:00,4.35633,4.36189,4.346,4.36144,38280000.0
2009-07-02 12:00:00,4.36127,4.36569,4.35355,4.36396,30770000.0
2009-07-02 12:05:00,4.36296,4.36887,4.35444,4.36887,31540000.0
2009-07-02 12:10:00,4.35803,4.37015,4.3577,4.35996,40140000.0
2009-07-02 12:15:00,4.36239,4.36919,4.3578,4.35937,33400000.0
2009-07-02 12:20:00,4.36653,4.36921,4.35507,4.36715,34140000.0
2009-07-02 12:25:00,4.36629,4.3714,4.35761,4.3631,39040000.0
2009-07-02 12:30:00,4.36413,4.37112,4.35616,4.35616,44680000.0
2009-07-02 12:35:00,4.36447,4.36712,4.35116,4.36303,32670000.0
2009-07-02 12:40:00,4.3656,4.3665,4.35548,4.362,36050000.0
2009-07-02 12:45:00,4.35533,4.36447,4.34833,4.3594,36400000.0
2009-07-02 12:50:00,4.35608,4.36245,4.35078,4.35895,36760000.0
2009-07-02 12:55:00,4.35465,4.35983,4.34848,4.35739,39410000.0
2009-07-02 13:00:00,4.35321,4.36182,4.34714,4.35795,39030000.0
2009-07-02 13:05:00,4.36133,4.3639,4.35071,4.36125,39420000.0
2009-07-02 13:10:00,4.35829,4.36643,4.35213,4.35788,36800000.0
2009-07-02 13:15:00,4.36273,4.36708,4.35316,4.35774,30400000.0
2009-07-02 13:20:00,4.36665,4.36665,4.35223,4.35909,31530000.0
2009-07-02 13:25:00,4.35805,4.36649,4.35188,4.36388,32270000.0
2009-07-02 13:30:00,4.36376,4.36642,4.35284,4.35895,42070000.0
2009-07-02 13:35:00,4.35962,4.36506,4.35041,4.3598,43160000.0
2009-07-02 13:40:00,4.35925,4.36064,4.35138,4.35181,33030000.0
2009-07-02 13:45:00,4.35729,4.35765,4.34402,4.34899,38660000.0
2009-07-02 13:50:00,4.35376,4.35481,4.34087,4.34993,37150000.0
2009-07-02 13:55:00,4.34899,4.35766,4.34303,4.35365,44300000.0
2009-07-02 14:00:00,4.35309,4.35432,4.34173,4.34522,28920000.0
2009-07-02 14:05:00,4.3498,4.35551,4.34112,4.3454,36410000.0
2009-07-02 14:10:00,4.3469,4.35308,4.34093,4.34602,34530000.0
2009-07-02 14:15:00,4.34575,4.35384,4.34275,4.35058,28520000.0
2009-07-02 14:20:00,4.35035,4.35493,4.34324,4.35168,31520000.0
2009-07-02 14:25:00,4.34932,4.3567,4.33816,4.35143,37560000.0
2009-07-02 14:30:00,4.35895,4.36305,4.34735,4.35226,41280000.0
2009-07-02 14:35:00,4.34956,4.36469,4.34207,4.35567,34890000.0
2009-07-02 14:40:00,4.36285,4.3714,4.35762,4.36885,29660000.0
2009-07-02 14:45:00,4.3669,4.3704,4.35325,4.35988,33390000.0
2009-07-02 14:50:00,4.35662,4.36728,4.35056,4.36031,36030000.0
2009-07-02 14:55:00,4.35989,4.36258,4.34536,4.35321,44280000.0
2009-07-02 15:00:00,4.3553,4.35889,4.34497,4.35114,36760000.0
2009-07-02 15:05:00,4.34972,4.3584,4.34517,4.35708,31530000.0
2009-07-02 15:10:00,4.35131,4.3611,4.34296,4.35588,33040000.0
2009-07-02 15:15:00,4.35849,4.36062,4.3469,4.35633,36030000.0
2009-07-02 15:20:00,4.35877,4.36426,4.35258,4.36424,33420000.0
2009-07-02 15:25:00,4.3596,4.36538,4.35106,4.35952,33780000.0
2009-07-02 15:30:00,4.35928,4.36537,4.35321,4.35812,33410000.0
2009-07-02 15:35:00,4.35955,4.36822,4.35473,4.36803,37900000.0
2009-07-02 15:40:00,4.3668,4.37532,4.35879,4.37532,36420000.0
2009-07-02 15:45:00,4.37676,4.37921,4.36572,4.37406,34530000.0
2009-07-02 15:50:00,4.36752,4.37392,4.36256,4.37029,33780000.0
2009-07-02 15:55:00,4.37168,4.37584,4.36207,4.36703,38640000.0
2009-07-02 16:00:00,4.36487,4.37267,4.3573,4.36111,30790000.0
2009-07-02 16:05:00,4.35661,4.36516,4.35313,4.35896,36010000.0
2009-07-02 16:10:00,4.36331,4.37033,4.35847,4.36778,33030000.0
2009-07-02 16:15:00,4.36927,4.37267,4.36199,4.37029,36410000.0
2009-07-02 16:20:00,4.36819,4.37071,4.35837,4.3681,30760000.0
2009-07-02 16:25:00,4.36744,4.37373,4.36154,4.36587,33780000.0
2009-07-02 16:30:00,4.3692,4.37809,4.36233,4.37636,39790000.0
2009-07-02 16:35:00,4.37328,4.38024,4.36244,4.36665,40920000.0
2009-07-02 16:40:00,4.3763,4.37638,4.36132,4.36934,47300000.0
2009-07-02 16:45:00,4.36424,4.3746,4.35794,4.36811,39430000.0
2009-07-02 16:50:00,4.3662,4.37331,4.36146,4.3657,45770000.0
2009-07-02 16:55:00,4.36972,4.37157,4.35495,4.36158,36050000.0
2009-07-02 17:00:00,4.36437,4.36953,4.35303,4.36272,41680000.0
2009-07-02 17:05:00,4.36763,4.36981,4.35642,4.36331,37560000.0
2009-07-02 17:10:00,4.36589,4.36855,4.35229,4.3547,39770000.0
2009-07-02 17:15:00,4.35558,4.36499,4.352,4.3557,41660000.0
2009-07-02 17:20:00,4.36224,4.36247,4.35075,4.3585,31180000.0
2009-07-02 17:25:00,4.3609,4.36152,4.34656,4.35673,36050000.0
2009-07-02 17:30:00,4.35423,4.36559,4.35275,4.35975,36800000.0
2009-07-02 17:35:00,4.36371,4.36668,4.35229,4.35586,36040000.0
2009-07-02 17:40:00,4.35968,4.3626,4.35271,4.36047,33770000.0
2009-07-02 17:45:00,4.35805,4.36462,4.35106,4.36345,36400000.0
2009-07-02 17:50:00,4.36313,4.36525,4.35251,4.36338,30770000.0
2009-07-02 17:55:00,4.3617,4.36453,4.35045,4.35943,38270000.0
2009-07-02 18:00:00,4.35502,4.36579,4.35235,4.35609,28530000.0
2009-07-02 18:05:00,4.36231,4.36482,4.3528,4.36158,28160000.0
2009-07-02 18:10:00,4.36099,4.36485,4.35161,4.3607,32640000.0
2009-07-02 18:15:00,4.36474,4.36474,4.35259,4.36391,30810000.0
2009-07-02 18:20:00,4.35964,4.36408,4.35213,4.36095,34900000.0
2009-07-02 18:25:00,4.36334,4.36531,4.35287,4.35759,29290000.0
2009-07-02 18:30:00,4.35964,4.36729,4.35028,4.35931,37150000.0
2009-07-02 18:35:00,4.36049,4.36674,4.35295,4.36178,39400000.0
2009-07-02 18:40:00,4.36247,4.3663,4.34746,4.35767,34530000.0
2009-07-02 18:45:00,4.35788,4.3697,4.35711,4.3697,29630000.0
2009-07-02 18:50:00,4.36942,4.37462,4.36011,4.37101,31520000.0
2009-07-02 18:55:00,4.37174,4.37487,4.36528,4.37399,33400000.0
2009-07-02 19:00:00,4.37324,4.37435,4.36686,4.3691,28530000.0
2009-07-02 19:05:00,4.36798,4.37651,4.35899,4.37007,32290000.0
2009-07-02 19:10:00,4.36371,4.37391,4.35974,4.36002,28520000.0
2009-07-02 19:15:00,4.37191,4.37544,4.36129,4.36686,34160000.0
2009-07-02 19:20:00,4.36465,4.37147,4.36216,4.36897,34530000.0
2009-07-02 19:25:00,4.36778,4.37266,4.35946,4.36567,34520000.0
2009-07-02 19:30:00,4.36995,4.3757,4.36462,4.37252,32280000.0
2009-07-02 19:35:00,4.36388,4.3761,4.36376,4.37076,31170000.0
2009-07-02 19:40:00,4.37498,4.38242,4.36263,4.37192,52560000.0
2009-07-02 19:45:00,4.36712,4.37912,4.36039,4.37539,60810000.0
2009-07-02 19:50:00,4.37039,4.3759,4.36092,4.3717,55190000.0
2009-07-02 19:55:00,4.37298,4.37862,4.36226,4.37387,53700000.0
2009-07-02 20:00:00,4.37194,4.37359,4.3629,4.37084,31920000.0
2009-07-02 20:05:00,4.37191,4.37583,4.36135,4.36135,30040000.0
2009-07-02 20:10:00,4.3655,4.37494,4.35941,4.36382,31900000.0
2009-07-02 20:15:00,4.37331,4.37428,4.36113,4.37337,30770000.0
2009-07-02 20:20:00,4.37304,4.37304,4.36316,4.3678,27400000.0
2009-07-02 20:25:00,4.36764,4.37339,4.36124,4.36809,21020000.0
2009-07-02 20:30:00,4.36704,4.37685,4.36238,4.36319,51820000.0
2009-07-02 20:35:00,4.36311,4.37008,4.35677,4.36893,33430000.0
2009-07-02 20:40:00,4.3695,4.37119,4.35863,4.36586,33800000.0
2009-07-02 20:45:00,4.36291,4.37211,4.36013,4.37014,35650000.0
2009-07-02 20:50:00,4.3654,4.37308,4.36191,4.37131,30440000.0
2009-07-02 20:55:00,4.37168,4.37615,4.36187,4.369,42810000.0
2009-07-02 21:00:00,4.3727,4.37423,4.35957,4.37245,48790000.0
2009-07-02 21:05:00,4.37393,4.37985,4.36135,4.37346,53280000.0
2009-07-02 21:10:00,4.37322,4.37506,4.36174,4.3729,46170000.0
2009-07-02 21:15:00,4.37351,4.3748,4.3577,4.36249,48050000.0
2009-07-02 21:20:00,4.37152,4.37453,4.36161,4.36946,38650000.0
2009-07-02 21:25:00,4.36346,4.37302,4.3593,4.36372,45450000.0
2009-07-02 21:30:00,4.37207,4.37259,4.3589,4.36485,30410000.0
2009-07-02 21:35:00,4.37223,4.37326,4.35946,4.37184,33400000.0
2009-07-02 21:40:00,4.36938,4.37391,4.36018,4.37299,31540000.0
2009-07-02 21:45:00,4.37322,4.37671,4.36349,4.37247,25140000.0
2009-07-02 21:50:00,4.36784,4.37337,4.35998,4.37337,13880000.0
2009-07-02 21:55:00,4.36806,4.38072,4.36293,4.37715,24380000.0
2009-07-02 22:00:00,4.3756,4.37715,4.36475,4.37486,25140000.0
2009-07-02 22:05:00,4.37449,4.37714,4.36418,4.36951,22150000.0
2009-07-02 22:10:00,4.37548,4.37947,4.36957,4.3788,24010000.0
2009-07-02 22:15:00,4.37463,4.38252,4.36985,4.37629,21750000.0
2009-07-02 22:20:00,4.37163,4.38077,4.3689,4.37274,28890000.0
2009-07-02 22:25:00,4.37857,4.37981,4.36992,4.3781,22890000.0
2009-07-02 22:30:00,4.37717,4.37717,4.36509,4.37352,25510000.0
2009-07-02 22:35:00,4.37137,4.3793,4.36468,4.37895,27020000.0
2009-07-02 22:40:00,4.3774,4.37956,4.36641,4.37508,42410000.0
2009-07-02 22:45:00,4.36941,4.38493,4.36688,4.37394,26300000.0
2009-07-02 22:50:00,4.37602,4.38114,4.36915,4.37397,23260000.0
2009-07-02 22:55:00,4.37813,4.37864,4.36678,4.37455,37920000.0
2009-07-02 23:00:00,4.37124,4.37988,4.37124,4.3774,17640000.0
2009-07-02 23:05:00,4.3724,4.38003,4.36952,4.37849,37570000.0
2009-07-02 23:10:00,4.37809,4.37994,4.36959,4.37908,36390000.0
2009-07-02 23:15:00,4.37494,4.3801,4.37012,4.37815,11640000.0
2009-07-02 23:20:00,4.37799,4.38036,4.36446,4.36569,25530000.0
2009-07-02 23:25:00,4.37358,4.38173,4.36605,4.3786,40530000.0
2009-07-02 23:30:00,4.38024,4.38142,4.37004,4.37469,30770000.0
2009-07-02 23:35:00,4.37641,4.38316,4.3698,4.38263,28170000.0
2009-07-02 23:40:00,4.38306,4.38306,4.36686,4.37838,46540000.0
2009-07-02 23:45:00,4.37538,4.3806,4.36694,4.37907,27040000.0
2009-07-02 23:50:00,4.3737,4.38243,4.37008,4.37229,29280000.0
2009-07-02 23:55:00,4.3786,4.38783,4.36728,4.37914,46170000.0
2009-07-03 00:00:00,4.37507,4.38148,4.37084,4.3791,28930000.0
2009-07-03 00:05:00,4.37932,4.38098,4.36691,4.37139,29630000.0
2009-07-03 00:10:00,4.37486,4.38205,4.37021,4.38015,35680000.0
2009-07-03 00:15:00,4.37992,4.38179,4.37025,4.37859,19140000.0
2009-07-03 00:20:00,4.37707,4.38037,4.36765,4.37942,37170000.0
2009-07-03 00:25:00,4.37316,4.38073,4.36787,4.37453,31920000.0
2009-07-03 00:30:00,4.37338,4.38081,4.36938,4.37821,25150000.0
2009-07-03 00:35:00,4.37432,4.37954,4.3679,4.37189,40540000.0
2009-07-03 00:40:00,4.37724,4.38335,4.37107,4.37214,25150000.0
2009-07-03 00:45:00,4.37754,4.37882,4.36866,4.36866,12750000.0
2009-07-03 00:50:00,4.37839,4.37839,4.36058,4.36413,21040000.0
2009-07-03 00:55:00,4.36349,4.36717,4.35409,4.36205,39050000.0
2009-07-03 01:00:00,4.36729,4.36785,4.35612,4.366,27020000.0
2009-07-03 01:05:00,4.3604,4.37208,4.35727,4.36567,28530000.0
2009-07-03 01:10:00,4.36604,4.37327,4.35668,4.37327,27780000.0
2009-07-03 01:15:00,4.37048,4.37135,4.35732,4.37023,22890000.0
2009-07-03 01:20:00,4.37031,4.37298,4.35983,4.36224,24400000.0
2009-07-03 01:25:00,4.36646,4.37171,4.35708,4.36712,29280000.0
2009-07-03 01:30:00,4.37003,4.37082,4.35731,4.36284,19160000.0
2009-07-03 01:35:00,4.36688,4.36956,4.35696,4.368,21770000.0
2009-07-03 01:40:00,4.36397,4.37327,4.35581,4.36262,36420000.0
2009-07-03 01:45:00,4.36724,4.37061,4.35526,4.36722,27030000.0
2009-07-03 01:50:00,4.36741,4.37081,4.35812,4.36742,22160000.0
2009-07-03 01:55:00,4.36663,4.37284,4.3593,4.37142,37900000.0
2009-07-03 02:00:00,4.36314,4.37377,4.36097,4.36868,36380000.0
2009-07-03 02:05:00,4.3653,4.37155,4.35927,4.36641,33400000.0
2009-07-03 02:10:00,4.36557,4.37072,4.35507,4.36893,30770000.0
2009-07-03 02:15:00,4.37149,4.37149,4.35917,4.3708,33380000.0
2009-07-03 02:20:00,4.35828,4.37031,4.35828,4.36325,30030000.0
2009-07-03 02:25:00,4.36286,4.37148,4.35771,4.36869,31890000.0
2009-07-03 02:30:00,4.37055,4.37428,4.35929,4.36733,43510000.0
2009-07-03 02:35:00,4.36622,4.37152,4.35977,4.36105,30760000.0
2009-07-03 02:40:00,4.37137,4.37142,4.36191,4.37037,29270000.0
2009-07-03 02:45:00,4.37185,4.37288,4.36197,4.36781,30380000.0
2009-07-03 02:50:00,4.36319,4.37222,4.35877,4.36358,31500000.0
2009-07-03 02:55:00,4.36257,4.37133,4.35845,4.37005,28510000.0
2009-07-03 03:00:00,4.37053,4.37053,4.35786,4.36665,33770000.0
2009-07-03 03:05:00,4.36831,4.37049,4.35911,4.36267,32630000.0
2009-07-03 03:10:00,4.36921,4.37336,4.35788,4.36722,33400000.0
2009-07-03 03:15:00,4.36988,4.37025,4.35757,4.3675,39760000.0
2009-07-03 03:20:00,4.36723,4.37099,4.35678,4.36919,23260000.0
2009-07-03 03:25:00,4.36652,4.37525,4.35668,4.36714,33020000.0
2009-07-03 03:30:00,4.36887,4.37282,4.3591,4.36748,37890000.0
2009-07-03 03:35:00,4.36512,4.37229,4.35963,4.36479,37150000.0
2009-07-03 03:40:00,4.36687,4.37744,4.35881,4.36896,49930000.0
2009-07-03 03:45:00,4.37235,4.37269,4.36014,4.36444,44690000.0
2009-07-03 03:50:00,4.35864,4.37205,4.35851,4.36841,40580000.0
2009-07-03 03:55:00,4.37079,4.37279,4.36035,4.37148,28910000.0
2009-07-03 04:00:00,4.3715,4.3715,4.35818,4.36803,19160000.0
2009-07-03 04:05:00,4.36621,4.37142,4.35909,4.36478,23660000.0
2009-07-03 04:10:00,4.36825,4.37078,4.35743,4.36694,27440000.0
2009-07-03 04:15:00,4.36935,4.37035,4.35652,4.36905,37540000.0
2009-07-03 04:20:00,4.36702,4.37027,4.35774,4.36012,37920000.0
2009-07-03 04:25:00,4.36902,4.36942,4.35862,4.35862,40520000.0
2009-07-03 04:30:00,4.36925,4.36925,4.36352,4.36842,4130000.0
2009-07-03 04:35:00,4.36901,4.36954,4.36372,4.3678,13890000.0
2009-07-03 04:40:00,4.35992,4.37,4.35914,4.36086,22540000.0
2009-07-03 04:45:00,4.36218,4.37171,4.35937,4.36905,33040000.0
2009-07-03 04:50:00,4.3696,4.37257,4.35928,4.36814,28900000.0
2009-07-03 04:55:00,4.36541,4.37212,4.35766,4.3584,27030000.0
2009-07-03 05:00:00,4.36382,4.37302,4.35807,4.35829,39780000.0
2009-07-03 05:05:00,4.36374,4.36986,4.35522,4.36034,33420000.0
2009-07-03 05:10:00,4.36926,4.36971,4.35401,4.36625,32640000.0
2009-07-03 05:15:00,4.36926,4.36983,4.3572,4.3687,38270000.0
2009-07-03 05:20:00,4.3661,4.37108,4.35972,4.3674,25510000.0
2009-07-03 05:25:00,4.36809,4.37021,4.35972,4.36822,25140000.0
2009-07-03 05:30:00,4.36383,4.37062,4.35912,4.35912,35270000.0
2009-07-03 05:35:00,4.36276,4.36961,4.35606,4.36353,25530000.0
2009-07-03 05:40:00,4.36842,4.3721,4.35641,4.36032,30410000.0
2009-07-03 05:45:00,4.36844,4.3709,4.35591,4.36788,26650000.0
2009-07-03 05:50:00,4.3675,4.3725,4.35809,4.36462,34930000.0
2009-07-03 05:55:00,4.36826,4.37548,4.36039,4.369,28150000.0
2009-07-03 06:00:00,4.36923,4.37155,4.35963,4.36868,45030000.0
2009-07-03 06:05:00,4.3574,4.36942,4.35691,4.3676,34150000.0
2009-07-03 06:10:00,4.36871,4.37179,4.36027,4.36779,36040000.0
2009-07-03 06:15:00,4.36537,4.36987,4.35953,4.36383,31130000.0
2009-07-03 06:20:00,4.36442,4.37009,4.35954,4.36698,27410000.0
2009-07-03 06:25:00,4.36462,4.37039,4.35982,4.3684,37140000.0
2009-07-03 06:30:00,4.36805,4.37082,4.35704,4.35704,32290000.0
2009-07-03 06:35:00,4.36551,4.37013,4.35957,4.36572,22920000.0
2009-07-03 06:40:00,4.36257,4.37244,4.35981,4.36338,25920000.0
2009-07-03 06:45:00,4.36851,4.37007,4.35954,4.36333,28150000.0
2009-07-03 06:50:00,4.36746,4.37071,4.3566,4.36869,28140000.0
2009-07-03 06:55:00,4.35999,4.37212,4.35947,4.36472,28540000.0
2009-07-03 07:00:00,4.36457,4.37154,4.35972,4.36494,34550000.0
2009-07-03 07:05:00,4.36366,4.37216,4.35978,4.37048,33790000.0
2009-07-03 07:10:00,4.36726,4.37084,4.35703,4.3692,30760000.0
2009-07-03 07:15:00,4.36635,4.36908,4.35616,4.36637,29270000.0
2009-07-03 07:20:00,4.36579,4.37,4.3594,4.36847,31530000.0
2009-07-03 07:25:00,4.36811,4.37249,4.35824,4.36759,36020000.0
2009-07-03 07:30:00,4.36592,4.37401,4.35982,4.37055,42440000.0
2009-07-03 07:35:00,4.36876,4.37437,4.36253,4.36975,39040000.0
2009-07-03 07:40:00,4.36974,4.37536,4.36273,4.36374,34540000.0
2009-07-03 07:45:00,4.37236,4.37323,4.36001,4.36796,33040000.0
2009-07-03 07:50:00,4.3725,4.3739,4.36042,4.36932,36790000.0
2009-07-03 07:55:00,4.37042,4.37399,4.36096,4.36823,35270000.0
2009-07-03 08:00:00,4.37102,4.37641,4.36679,4.37572,36790000.0
2009-07-03 08:05:00,4.37162,4.37612,4.35979,4.3686,31910000.0
2009-07-03 08:10:00,4.36536,4.37482,4.3582,4.36645,34190000.0
2009-07-03 08:15:00,4.36988,4.3701,4.35781,4.366,33770000.0
2009-07-03 08:20:00,4.36118,4.36856,4.35583,4.3672,31880000.0
2009-07-03 08:25:00,4.36448,4.36779,4.35346,4.35858,45400000.0
2009-07-03 08:30:00,4.36382,4.36749,4.35454,4.36151,43890000.0
2009-07-03 08:35:00,4.36425,4.36792,4.35318,4.36756,36410000.0
2009-07-03 08:40:00,4.36452,4.36915,4.35875,4.36874,32660000.0
2009-07-03 08:45:00,4.36813,4.36882,4.35012,4.35992,33790000.0
2009-07-03 08:50:00,4.35727,4.36583,4.34984,4.36123,40150000.0
2009-07-03 08:55:00,4.36295,4.36382,4.34632,4.35735,28910000.0
2009-07-03 09:00:00,4.35678,4.35904,4.34243,4.3543,35280000.0
2009-07-03 09:05:00,4.35398,4.35398,4.33531,4.34307,38670000.0
2009-07-03 09:10:00,4.34275,4.35262,4.33637,4.35168,30410000.0
2009-07-03 09:15:00,4.35043,4.35495,4.3395,4.3525,52920000.0
2009-07-03 09:20:00,4.35179,4.3544,4.34044,4.3538,36770000.0
2009-07-03 09:25:00,4.34705,4.35424,4.34128,4.35285,42410000.0
2009-07-03 09:30:00,4.34765,4.35519,4.34199,4.35325,36780000.0
2009-07-03 09:35:00,4.34665,4.35486,4.34323,4.35096,33400000.0
2009-07-03 09:40:00,4.35048,4.35347,4.33941,4.35347,35660000.0
2009-07-03 09:45:00,4.35447,4.36065,4.34558,4.35843,30020000.0
2009-07-03 09:50:00,4.35343,4.36091,4.34948,4.35816,41290000.0
2009-07-03 09:55:00,4.347,4.35572,4.33988,4.34697,34520000.0
2009-07-03 10:00:00,4.34805,4.3587,4.34254,4.35254,43930000.0
2009-07-03 10:05:00,4.34814,4.35574,4.34443,4.35384,36760000.0
2009-07-03 10:10:00,4.35032,4.35878,4.34304,4.35318,38710000.0
2009-07-03 10:15:00,4.35345,4.36266,4.34983,4.3562,35670000.0
2009-07-03 10:20:00,4.36399,4.36744,4.35544,4.36744,33410000.0
2009-07-03 10:25:00,4.36386,4.37359,4.35552,4.37231,33420000.0
2009-07-03 10:30:00,4.36948,4.3783,4.36508,4.37262,43570000.0
2009-07-03 10:35:00,4.37153,4.37587,4.36192,4.37339,36430000.0
2009-07-03 10:40:00,4.3689,4.37416,4.35927,4.3716,35280000.0
2009-07-03 10:45:00,4.36853,4.37242,4.35872,4.3685,36770000.0
2009-07-03 10:50:00,4.36461,4.37319,4.36294,4.37011,30420000.0
2009-07-03 10:55:00,4.36914,4.37214,4.35839,4.36508,32650000.0
2009-07-03 11:00:00,4.36997,4.37403,4.3563,4.36697,39760000.0
2009-07-03 11:05:00,4.35485,4.36933,4.35485,4.36357,34160000.0
2009-07-03 11:10:00,4.36529,4.36987,4.35669,4.36669,30040000.0
2009-07-03 11:15:00,4.36434,4.37164,4.36133,4.3692,33390000.0
2009-07-03 11:20:00,4.36898,4.37101,4.35783,4.36787,42780000.0
2009-07-03 11:25:00,4.36884,4.36921,4.35934,4.36364,31150000.0
2009-07-03 11:30:00,4.36573,4.37068,4.35776,4.36561,35280000.0
2009-07-03 11:35:00,4.36577,4.37154,4.35671,4.35884,45030000.0
2009-07-03 11:40:00,4.36455,4.37013,4.35643,4.36775,32670000.0
2009-07-03 11:45:00,4.36598,4.36838,4.35625,4.36678,40550000.0
2009-07-03 11:50:00,4.36185,4.36967,4.35813,4.36132,35290000.0
2009-07-03 11:55:00,4.36797,4.37098,4.35794,4.3673,38290000.0
2009-07-03 12:00:00,4.36854,4.36854,4.35502,4.36375,28910000.0
2009-07-03 12:05:00,4.36496,4.36694,4.3538,4.36436,32650000.0
2009-07-03 12:10:00,4.35339,4.36675,4.35339,4.35722,37920000.0
2009-07-03 12:15:00,4.36054,4.36781,4.35633,4.35892,33030000.0
2009-07-03 12:20:00,4.36374,4.36734,4.35281,4.36564,33770000.0
2009-07-03 12:25:00,4.36554,4.36907,4.35517,4.36084,40900000.0
2009-07-03 12:30:00,4.36251,4.36791,4.35348,4.35531,45050000.0
2009-07-03 12:35:00,4.36436,4.3715,4.35397,4.3663,34530000.0
2009-07-03 12:40:00,4.36789,4.368,4.35669,4.36461,37520000.0
2009-07-03 12:45:00,4.35771,4.36665,4.35469,4.365,34920000.0
2009-07-03 12:50:00,4.36223,4.36635,4.35475,4.36062,35290000.0
2009-07-03 12:55:00,4.36033,4.36527,4.35282,4.36321,40150000.0
2009-07-03 13:00:00,4.35878,4.36986,4.35495,4.36506,39400000.0
2009-07-03 13:05:00,4.36595,4.3666,4.3541,4.36477,40160000.0
2009-07-03 13:10:00,4.36058,4.36775,4.35355,4.36116,36800000.0
2009-07-03 13:15:00,4.36341,4.36573,4.34938,4.35145,31890000.0
2009-07-03 13:20:00,4.35896,4.36007,4.34051,4.34858,31160000.0
2009-07-03 13:25:00,4.35078,4.35269,4.34095,4.34957,32640000.0
2009-07-03 13:30:00,4.34692,4.35043,4.33862,4.34372,46520000.0
2009-07-03 13:35:00,4.34556,4.34878,4.33321,4.34642,44660000.0
2009-07-03 13:40:00,4.34483,4.3498,4.33998,4.3448,34520000.0
2009-07-03 13:45:00,4.34844,4.35248,4.3398,4.34725,37170000.0
2009-07-03 13:50:00,4.35038,4.35567,4.34312,4.35413,35670000.0
2009-07-03 13:55:00,4.3516,4.35625,4.34401,4.35573,43190000.0
2009-07-03 14:00:00,4.35602,4.35943,4.347,4.3533,30400000.0
2009-07-03 14:05:00,4.35427,4.35715,4.34329,4.34987,35660000.0
2009-07-03 14:10:00,4.3497,4.35457,4.33972,4.34765,34150000.0
2009-07-03 14:15:00,4.34375,4.35229,4.33787,4.34512,31900000.0
2009-07-03 14:20:00,4.34934,4.35125,4.33881,4.34882,27400000.0
2009-07-03 14:25:00,4.34219,4.35451,4.33775,4.35136,39040000.0
2009-07-03 14:30:00,4.35133,4.35458,4.34044,4.35134,40910000.0
2009-07-03 14:35:00,4.3492,4.35507,4.3419,4.34596,34890000.0
2009-07-03 14:40:00,4.34462,4.35315,4.33917,4.34943,28910000.0
2009-07-03 14:45:00,4.34639,4.35073,4.339,4.34594,31540000.0
2009-07-03 14:50:00,4.3428,4.35465,4.33824,4.35084,35660000.0
2009-07-03 14:55:00,4.3521,4.3521,4.33867,4.34939,42430000.0
2009-07-03 15:00:00,4.3529,4.35481,4.34059,4.34699,34170000.0
2009-07-03 15:05:00,4.35029,4.35992,4.34336,4.35776,32270000.0
2009-07-03 15:10:00,4.35287,4.36111,4.34918,4.35417,34520000.0
2009-07-03 15:15:00,4.35572,4.35769,4.34545,4.3476,35280000.0
2009-07-03 15:20:00,4.34739,4.35723,4.34187,4.3517,35270000.0
2009-07-03 15:25:00,4.34635,4.35174,4.3385,4.34544,33410000.0
2009-07-03 15:30:00,4.34675,4.34718,4.33921,4.33943,33050000.0
2009-07-03 15:35:00,4.34236,4.35163,4.33704,4.34811,36050000.0
2009-07-03 15:40:00,4.34726,4.35088,4.33796,4.34698,35670000.0
2009-07-03 15:45:00,4.34823,4.34823,4.33603,4.34703,35270000.0
2009-07-03 15:50:00,4.34385,4.35221,4.33785,4.35221,33410000.0
2009-07-03 15:55:00,4.35441,4.35441,4.33372,4.34338,37900000.0
2009-07-03 16:00:00,4.34053,4.34643,4.33406,4.34351,31160000.0
2009-07-03 16:05:00,4.33872,4.34715,4.3322,4.33944,31950000.0
2009-07-03 16:10:00,4.34246,4.34925,4.33636,4.34664,33770000.0
2009-07-03 16:15:00,4.34905,4.35003,4.33998,4.34832,37150000.0
2009-07-03 16:20:00,4.34837,4.35169,4.33834,4.34907,28180000.0
2009-07-03 16:25:00,4.34688,4.3532,4.3408,4.34467,31930000.0
2009-07-03 16:30:00,4.34785,4.35504,4.33728,4.3547,40910000.0
2009-07-03 16:35:00,4.35433,4.35653,4.3386,4.34298,37940000.0
2009-07-03 16:40:00,4.3511,4.3515,4.3373,4.35009,46930000.0
2009-07-03 16:45:00,4.3412,4.35723,4.33963,4.34956,39430000.0
2009-07-03 16:50:00,4.34895,4.35554,4.34299,4.34716,42820000.0
2009-07-03 16:55:00,4.35079,4.35351,4.33893,4.34718,37540000.0
2009-07-03 17:00:00,4.35011,4.35148,4.34019,4.34366,42050000.0
2009-07-03 17:05:00,4.3488,4.35068,4.33998,4.34305,38670000.0
2009-07-03 17:10:00,4.34831,4.34831,4.33378,4.33922,38670000.0
2009-07-03 17:15:00,4.34124,4.3514,4.33957,4.34344,42780000.0
2009-07-03 17:20:00,4.34941,4.34941,4.33899,4.34658,31160000.0
2009-07-03 17:25:00,4.35008,4.35261,4.33784,4.34765,34550000.0
2009-07-03 17:30:00,4.34516,4.35226,4.34252,4.34686,39020000.0
2009-07-03 17:35:00,4.34985,4.35119,4.33993,4.34342,37140000.0
2009-07-03 17:40:00,4.34388,4.34985,4.33943,4.34949,32660000.0
2009-07-03 17:45:00,4.34634,4.35158,4.33899,4.35158,35660000.0
2009-07-03 17:50:00,4.35329,4.35329,4.34131,4.34999,30030000.0
2009-07-03 17:55:00,4.35134,4.35384,4.34113,4.34782,36050000.0
2009-07-03 18:00:00,4.34168,4.35181,4.34168,4.34681,30380000.0
2009-07-03 18:05:00,4.35264,4.35407,4.34215,4.35129,28900000.0
2009-07-03 18:10:00,4.34567,4.35197,4.3405,4.34804,24800000.0
2009-07-03 18:15:00,4.35208,4.35214,4.33971,4.34936,34140000.0
2009-07-03 18:20:00,4.34463,4.35131,4.33653,4.34924,34890000.0
2009-07-03 18:25:00,4.35046,4.35046,4.33862,4.34498,28900000.0
2009-07-03 18:30:00,4.34464,4.35005,4.33565,4.34471,35290000.0
2009-07-03 18:35:00,4.34277,4.35088,4.33698,4.34867,37920000.0
2009-07-03 18:40:00,4.34818,4.35273,4.3375,4.34229,34520000.0
2009-07-03 18:45:00,4.34083,4.35369,4.33852,4.34911,27040000.0
2009-07-03 18:50:00,4.34818,4.3508,4.33464,4.34355,32270000.0
2009-07-03 18:55:00,4.34716,4.35256,4.34066,4.35256,33020000.0
2009-07-03 19:00:00,4.34992,4.35183,4.34288,4.34589,28520000.0
2009-07-03 19:05:00,4.33915,4.35527,4.33865,4.35136,32660000.0
2009-07-03 19:10:00,4.34407,4.35247,4.33812,4.35001,22510000.0
2009-07-03 19:15:00,4.35078,4.35742,4.34033,4.3516,35270000.0
2009-07-03 19:20:00,4.34899,4.35728,4.34495,4.35201,35640000.0
2009-07-03 19:25:00,4.35106,4.35391,4.33769,4.34594,33790000.0
2009-07-03 19:30:00,4.34738,4.35111,4.33886,4.35111,32280000.0
2009-07-03 19:35:00,4.34239,4.35388,4.34067,4.34896,31170000.0
2009-07-03 19:40:00,4.35132,4.35698,4.34128,4.35066,53670000.0
2009-07-03 19:45:00,4.34264,4.36126,4.33821,4.35468,60080000.0
2009-07-03 19:50:00,4.35533,4.36655,4.34971,4.36069,46160000.0
2009-07-03 19:55:00,4.36182,4.36629,4.35035,4.36383,54440000.0
2009-07-03 20:00:00,4.35375,4.36526,4.34768,4.35326,26660000.0
2009-07-03 20:05:00,4.35172,4.35554,4.34174,4.34549,25890000.0
2009-07-03 20:10:00,4.34994,4.36101,4.34219,4.34615,31520000.0
2009-07-03 20:15:00,4.35212,4.35735,4.34352,4.35494,29660000.0
2009-07-03 20:20:00,4.35265,4.35763,4.34432,4.35208,22510000.0
2009-07-03 20:25:00,4.35169,4.3571,4.34352,4.34352,18390000.0
2009-07-03 20:30:00,4.34359,4.36769,4.34359,4.36422,25510000.0
2009-07-03 20:35:00,4.35989,4.36095,4.34462,4.35084,25140000.0
2009-07-03 20:40:00,4.34987,4.3603,4.34765,4.34765,21380000.0
2009-07-03 20:45:00,4.34618,4.36538,4.34235,4.34774,21380000.0
2009-07-03 20:50:00,4.35688,4.36378,4.34432,4.3529,22520000.0
2009-07-03 20:55:00,4.34202,4.35623,4.34036,4.34851,25150000.0
2009-07-03 21:00:00,4.3519,4.35521,4.33742,4.34307,37160000.0
2009-07-03 21:05:00,4.34247,4.36134,4.33524,4.34865,31910000.0
2009-07-03 21:10:00,4.35151,4.3609,4.3435,4.35246,23650000.0
2009-07-03 21:15:00,4.34983,4.35648,4.34035,4.35039,29640000.0
2009-07-03 21:20:00,4.35339,4.35743,4.34202,4.35084,17270000.0
2009-07-03 21:25:00,4.34257,4.35734,4.33934,4.34942,41660000.0
2009-07-03 21:30:00,4.33866,4.358,4.33866,4.34701,31520000.0
2009-07-03 21:35:00,4.34489,4.35852,4.34477,4.35281,24770000.0
2009-07-03 21:40:00,4.34873,4.35503,4.34048,4.35173,34160000.0
2009-07-03 21:45:00,4.35169,4.35307,4.34247,4.35258,26280000.0
2009-07-03 21:50:00,4.35039,4.35853,4.34028,4.3517,32270000.0
2009-07-03 21:55:00,4.35054,4.36029,4.34112,4.35463,35650000.0
2009-07-03 22:00:00,4.35468,4.36169,4.34294,4.35155,43170000.0
2009-07-03 22:05:00,4.35179,4.36071,4.3408,4.34907,42770000.0
2009-07-03 22:10:00,4.3534,4.36146,4.34528,4.35723,42430000.0
2009-07-03 22:15:00,4.35516,4.35792,4.34319,4.35763,37170000.0
2009-07-03 22:20:00,4.35266,4.35722,4.34056,4.34827,42050000.0
2009-07-03 22:25:00,4.34779,4.36085,4.34347,4.35234,55920000.0
2009-07-03 22:30:00,4.34656,4.35817,4.34382,4.35275,39040000.0
2009-07-03 22:35:00,4.3489,4.3575,4.34103,4.35078,42440000.0
2009-07-03 22:40:00,4.35333,4.36022,4.34356,4.35206,48420000.0
2009-07-03 22:45:00,4.34463,4.35393,4.34033,4.34556,25550000.0
2009-07-03 22:50:00,4.35137,4.35617,4.34436,4.3498,18020000.0
2009-07-03 22:55:00,4.35478,4.35578,4.33745,4.34574,45070000.0
2009-07-05 23:00:00,4.34004,4.35431,4.34004,4.35431,8260000.0
2009-07-05 23:05:00,4.35051,4.37885,4.35051,4.37786,40530000.0
2009-07-05 23:10:00,4.37975,4.39097,4.37802,4.38917,35270000.0
2009-07-05 23:15:00,4.38794,4.38929,4.38394,4.38489,6380000.0
2009-07-05 23:20:00,4.38639,4.39111,4.37952,4.39021,12420000.0
2009-07-05 23:50:00,4.39145,4.39312,4.39145,4.39312,1500000.0
2009-07-05 23:55:00,4.39346,4.39435,4.38288,4.38288,6750000.0
2009-07-06 00:05:00,4.34133,4.34508,4.34133,4.34308,2630000.0
2009-07-06 00:10:00,4.34289,4.34938,4.34085,4.34721,16510000.0
2009-07-06 00:15:00,4.35019,4.35019,4.33876,4.34863,16160000.0
2009-07-06 00:20:00,4.34834,4.3517,4.34088,4.34926,30000000.0
2009-07-06 00:25:00,4.34815,4.34941,4.33952,4.34517,30770000.0
2009-07-06 00:30:00,4.34349,4.34932,4.3393,4.34838,18390000.0
2009-07-06 00:35:00,4.34394,4.35048,4.33947,4.34343,30800000.0
2009-07-06 00:40:00,4.34797,4.34961,4.34002,4.34344,18400000.0
2009-07-06 00:45:00,4.34583,4.35046,4.34583,4.35046,5250000.0
2009-07-06 00:55:00,4.34943,4.35121,4.33948,4.34697,19520000.0
2009-07-06 01:05:00,4.33872,4.34963,4.33339,4.34311,13510000.0
2009-07-06 01:15:00,4.34413,4.34877,4.34413,4.34877,4880000.0
2009-07-06 01:30:00,4.34383,4.34847,4.34139,4.34766,10140000.0
2009-07-06 01:35:00,4.3426,4.34581,4.3426,4.34436,1880000.0
2009-07-06 01:40:00,4.34143,4.34821,4.33812,4.34377,47640000.0
2009-07-06 01:45:00,4.34744,4.34764,4.33568,4.34441,17650000.0
2009-07-06 01:50:00,4.34554,4.34745,4.3358,4.34545,11290000.0
2009-07-06 01:55:00,4.34603,4.34842,4.33792,4.34742,22540000.0
2009-07-06 02:00:00,4.34695,4.34951,4.33784,4.34652,23650000.0
2009-07-06 02:05:00,4.34545,4.35168,4.33802,4.34769,14290000.0
2009-07-06 02:10:00,4.34497,4.34859,4.33705,4.34326,15390000.0
2009-07-06 02:15:00,4.34537,4.34961,4.33972,4.34212,17660000.0
2009-07-06 02:20:00,4.34842,4.34969,4.33939,4.34833,10140000.0
2009-07-06 02:30:00,4.35132,4.35204,4.34056,4.34056,11630000.0
2009-07-06 02:45:00,4.35152,4.35173,4.34044,4.35086,11280000.0
2009-07-06 02:50:00,4.34447,4.35891,4.33913,4.35084,23650000.0
2009-07-06 02:55:00,4.35926,4.36176,4.34583,4.35441,26650000.0
2009-07-06 03:00:00,4.35313,4.35906,4.34597,4.35431,30780000.0
2009-07-06 03:05:00,4.35392,4.35478,4.34945,4.34969,4880000.0
2009-07-06 03:10:00,4.35586,4.35586,4.35123,4.35123,5250000.0
2009-07-06 03:15:00,4.35234,4.35742,4.34702,4.35567,22160000.0
2009-07-06 03:20:00,4.35044,4.35661,4.34511,4.35603,32260000.0
2009-07-06 03:25:00,4.35568,4.35642,4.34668,4.35642,13160000.0
2009-07-06 03:30:00,4.35414,4.35837,4.34803,4.35557,31520000.0
2009-07-06 03:35:00,4.35648,4.35835,4.34642,4.35453,33750000.0
2009-07-06 03:40:00,4.35526,4.35647,4.34702,4.35635,16900000.0
2009-07-06 03:45:00,4.35727,4.35727,4.347,4.35108,21790000.0
2009-07-06 03:50:00,4.34692,4.35775,4.34692,4.35668,12780000.0
2009-07-06 03:55:00,4.35133,4.35776,4.34663,4.35092,20650000.0
2009-07-06 04:00:00,4.35667,4.35923,4.34488,4.35546,38270000.0
2009-07-06 04:05:00,4.35421,4.35643,4.34623,4.34913,18010000.0
2009-07-06 04:10:00,4.35462,4.35615,4.34653,4.35577,19520000.0
2009-07-06 04:15:00,4.35762,4.36269,4.34756,4.35789,38670000.0
2009-07-06 04:20:00,4.35617,4.35692,4.34488,4.35497,21400000.0
2009-07-06 04:25:00,4.3553,4.35618,4.35077,4.3561,13520000.0
2009-07-06 04:30:00,4.35625,4.35711,4.34692,4.35483,33770000.0
2009-07-06 04:35:00,4.35547,4.35673,4.34362,4.34969,9020000.0
2009-07-06 04:45:00,4.35348,4.35401,4.34412,4.34844,21010000.0
2009-07-06 04:55:00,4.35207,4.35333,4.34604,4.34604,12010000.0
2009-07-06 05:00:00,4.3496,4.35611,4.34078,4.35203,34180000.0
2009-07-06 05:05:00,4.34787,4.35333,4.34322,4.35103,13530000.0
2009-07-06 05:10:00,4.34764,4.35363,4.34088,4.34322,23670000.0
2009-07-06 05:15:00,4.34947,4.35371,4.34312,4.35123,39400000.0
2009-07-06 05:20:00,4.34718,4.35544,4.34312,4.34867,15020000.0
2009-07-06 05:25:00,4.35236,4.35336,4.34312,4.3528,13510000.0
2009-07-06 05:30:00,4.35213,4.35301,4.34312,4.34693,27750000.0
2009-07-06 05:35:00,4.34755,4.35443,4.34728,4.34754,18000000.0
2009-07-06 05:40:00,4.34998,4.35477,4.34415,4.34845,18760000.0
2009-07-06 05:45:00,4.35338,4.35576,4.34774,4.35208,18380000.0
2009-07-06 05:50:00,4.34718,4.35484,4.34161,4.35177,20640000.0
2009-07-06 05:55:00,4.35456,4.35564,4.34375,4.35182,22900000.0
2009-07-06 06:00:00,4.3529,4.35352,4.34228,4.35352,7880000.0
2009-07-06 06:15:00,4.35276,4.35342,4.34967,4.35182,6010000.0
2009-07-06 06:30:00,4.35213,4.35828,4.34056,4.34562,19140000.0
2009-07-06 06:35:00,4.35091,4.35273,4.34243,4.35102,17270000.0
2009-07-06 06:40:00,4.35249,4.35755,4.34312,4.35437,17260000.0
2009-07-06 06:45:00,4.34886,4.35381,4.34313,4.35126,23650000.0
2009-07-06 06:50:00,4.34887,4.35363,4.34322,4.34826,27770000.0
2009-07-06 06:55:00,4.34947,4.35475,4.34068,4.35166,28160000.0
2009-07-06 07:00:00,4.35015,4.35489,4.34128,4.34763,19160000.0
2009-07-06 07:15:00,4.34382,4.35322,4.34382,4.34879,7500000.0
2009-07-06 07:20:00,4.35007,4.35226,4.3418,4.34853,7880000.0
2009-07-06 07:25:00,4.34239,4.35261,4.34205,4.34302,30030000.0
2009-07-06 07:30:00,4.34515,4.35586,4.34295,4.34741,22880000.0
2009-07-06 07:35:00,4.34686,4.35284,4.34281,4.35155,27760000.0
2009-07-06 07:40:00,4.35256,4.35302,4.33979,4.35185,30770000.0
2009-07-06 07:45:00,4.35083,4.35956,4.342,4.34839,32260000.0
2009-07-06 07:50:00,4.34587,4.3603,4.34587,4.35741,30410000.0
2009-07-06 07:55:00,4.35581,4.36436,4.35111,4.35893,33030000.0
2009-07-06 08:00:00,4.35998,4.36264,4.34807,4.35842,55560000.0
2009-07-06 08:05:00,4.35654,4.35769,4.3434,4.35347,55930000.0
2009-07-06 08:10:00,4.35332,4.3591,4.34354,4.34725,61180000.0
2009-07-06 08:15:00,4.35196,4.36125,4.34479,4.35502,53670000.0
2009-07-06 08:20:00,4.35199,4.35807,4.34635,4.34648,31170000.0
2009-07-06 08:25:00,4.35591,4.36113,4.34884,4.35927,32280000.0
2009-07-06 08:30:00,4.36108,4.36496,4.34917,4.35613,34150000.0
2009-07-06 08:35:00,4.35636,4.3629,4.3506,4.35776,34900000.0
2009-07-06 08:40:00,4.36064,4.36604,4.35587,4.36604,33790000.0
2009-07-06 08:45:00,4.35956,4.37302,4.35365,4.3654,27410000.0
2009-07-06 08:50:00,4.36968,4.3739,4.35613,4.36024,33030000.0
2009-07-06 08:55:00,4.3636,4.37395,4.36334,4.37109,28520000.0
2009-07-06 09:00:00,4.37415,4.37725,4.36344,4.37321,31540000.0
2009-07-06 09:05:00,4.37112,4.3772,4.36201,4.37032,30410000.0
2009-07-06 09:10:00,4.37243,4.37495,4.36273,4.36602,30000000.0
2009-07-06 09:15:00,4.36488,4.37521,4.3606,4.37017,34890000.0
2009-07-06 09:20:00,4.36752,4.37241,4.35777,4.36293,39780000.0
2009-07-06 09:25:00,4.36224,4.37052,4.35635,4.36697,36400000.0
2009-07-06 09:30:00,4.36734,4.37292,4.36056,4.37032,27790000.0
2009-07-06 09:35:00,4.36997,4.37572,4.36077,4.36956,33780000.0
2009-07-06 09:40:00,4.37338,4.37475,4.35886,4.37356,35270000.0
2009-07-06 09:45:00,4.36793,4.37358,4.36303,4.36969,30790000.0
2009-07-06 09:50:00,4.37113,4.37382,4.36328,4.37214,29270000.0
2009-07-06 09:55:00,4.36867,4.37529,4.36283,4.36283,28900000.0
2009-07-06 10:00:00,4.37103,4.37521,4.36291,4.37324,38280000.0
2009-07-06 10:05:00,4.37258,4.37492,4.36273,4.37344,30410000.0
2009-07-06 10:10:00,4.36823,4.37408,4.36167,4.36892,36400000.0
2009-07-06 10:15:00,4.3731,4.37757,4.36415,4.36756,32290000.0
2009-07-06 10:20:00,4.36627,4.37434,4.36202,4.37365,36410000.0
2009-07-06 10:25:00,4.36867,4.37576,4.3634,4.36945,37540000.0
2009-07-06 10:30:00,4.37479,4.38308,4.35607,4.38308,36400000.0
2009-07-06 10:35:00,4.38074,4.38434,4.36319,4.37911,33390000.0
2009-07-06 10:40:00,4.37479,4.37986,4.36305,4.37373,42770000.0
2009-07-06 10:45:00,4.37384,4.37833,4.36367,4.37732,39040000.0
2009-07-06 10:50:00,4.36957,4.37942,4.36344,4.37818,39780000.0
2009-07-06 10:55:00,4.37336,4.38391,4.36432,4.382,43160000.0
2009-07-06 11:00:00,4.38174,4.39103,4.36534,4.39065,37530000.0
2009-07-06 11:05:00,4.38737,4.39244,4.36666,4.38337,42060000.0
2009-07-06 11:10:00,4.38762,4.39049,4.37805,4.3802,41660000.0
2009-07-06 11:15:00,4.38662,4.3914,4.37585,4.38943,46560000.0
2009-07-06 11:20:00,4.37973,4.39038,4.37784,4.38661,39790000.0
2009-07-06 11:25:00,4.38695,4.39343,4.37987,4.38967,39800000.0
2009-07-06 11:30:00,4.3885,4.40076,4.38344,4.39149,33040000.0
2009-07-06 11:35:00,4.3923,4.3956,4.38449,4.39397,28910000.0
2009-07-06 11:40:00,4.39407,4.39407,4.38301,4.39188,36780000.0
2009-07-06 11:45:00,4.39092,4.39464,4.38466,4.39176,31920000.0
2009-07-06 11:50:00,4.38922,4.39788,4.38383,4.3903,34530000.0
2009-07-06 11:55:00,4.3945,4.39844,4.38535,4.39061,33010000.0
2009-07-06 12:00:00,4.39343,4.39728,4.38403,4.39457,37550000.0
2009-07-06 12:05:00,4.39408,4.39597,4.38454,4.38972,31920000.0
2009-07-06 12:10:00,4.39292,4.39533,4.38572,4.39463,33790000.0
2009-07-06 12:15:00,4.392,4.39594,4.38294,4.3937,36040000.0
2009-07-06 12:20:00,4.39492,4.39492,4.38254,4.38944,39010000.0
2009-07-06 12:25:00,4.38815,4.39506,4.38497,4.39023,33790000.0
2009-07-06 12:30:00,4.39143,4.39143,4.37992,4.38224,32670000.0
2009-07-06 12:35:00,4.38827,4.39293,4.37895,4.38661,33420000.0
2009-07-06 12:40:00,4.38633,4.38956,4.378,4.38754,34910000.0
2009-07-06 12:45:00,4.3858,4.38985,4.37825,4.38325,33410000.0
2009-07-06 12:50:00,4.38715,4.38964,4.38119,4.38645,30420000.0
2009-07-06 12:55:00,4.3841,4.39085,4.37852,4.3892,34540000.0
2009-07-06 13:00:00,4.38821,4.39045,4.37704,4.3875,41690000.0
2009-07-06 13:05:00,4.38675,4.3887,4.37457,4.37984,36400000.0
2009-07-06 13:10:00,4.38488,4.39019,4.37809,4.38473,33040000.0
2009-07-06 13:15:00,4.38928,4.39238,4.37593,4.38197,28540000.0
2009-07-06 13:20:00,4.38094,4.38673,4.37432,4.38253,34520000.0
2009-07-06 13:25:00,4.38479,4.3857,4.37458,4.3848,42020000.0
2009-07-06 13:30:00,4.3861,4.38797,4.37311,4.38062,38690000.0
2009-07-06 13:40:00,4.38313,4.38688,4.37464,4.37841,22920000.0
2009-07-06 13:45:00,4.38242,4.38994,4.37762,4.38237,33780000.0
2009-07-06 13:50:00,4.38188,4.38874,4.37374,4.38709,34550000.0
2009-07-06 13:55:00,4.38534,4.39151,4.37908,4.3887,31140000.0
2009-07-06 14:00:00,4.38919,4.39034,4.37701,4.38454,42450000.0
2009-07-06 14:05:00,4.38815,4.38919,4.37691,4.3843,37520000.0
2009-07-06 14:10:00,4.38091,4.3856,4.37234,4.38128,36800000.0
2009-07-06 14:15:00,4.38039,4.38589,4.3755,4.38459,34140000.0
2009-07-06 14:20:00,4.38535,4.38796,4.37463,4.38555,42790000.0
2009-07-06 14:25:00,4.38341,4.39121,4.37576,4.38401,45400000.0
2009-07-06 14:30:00,4.38779,4.38779,4.37342,4.38403,32280000.0
2009-07-06 14:35:00,4.38164,4.38739,4.37319,4.38463,30780000.0
2009-07-06 14:40:00,4.37612,4.38649,4.37267,4.38341,28550000.0
2009-07-06 14:45:00,4.38067,4.38629,4.37231,4.38121,39030000.0
2009-07-06 14:50:00,4.3868,4.38969,4.37581,4.38969,39050000.0
2009-07-06 14:55:00,4.38542,4.38792,4.37652,4.38228,38660000.0
2009-07-06 15:00:00,4.38578,4.38641,4.37196,4.37919,40900000.0
2009-07-06 15:05:00,4.38265,4.38528,4.37358,4.37954,37510000.0
2009-07-06 15:10:00,4.38773,4.39168,4.37844,4.38109,34920000.0
2009-07-06 15:15:00,4.38957,4.39216,4.37902,4.38842,36410000.0
2009-07-06 15:20:00,4.38705,4.39518,4.38025,4.39437,33800000.0
2009-07-06 15:25:00,4.38543,4.39503,4.38348,4.3888,45050000.0
2009-07-06 15:30:00,4.38616,4.39807,4.38224,4.39448,39780000.0
2009-07-06 15:35:00,4.39505,4.39593,4.38162,4.38906,32670000.0
2009-07-06 15:40:00,4.38491,4.39411,4.38106,4.38502,32290000.0
2009-07-06 15:45:00,4.38377,4.39249,4.38035,4.3804,39040000.0
2009-07-06 15:50:00,4.39243,4.39243,4.37552,4.3876,33020000.0
2009-07-06 15:55:00,4.38697,4.39076,4.38132,4.38827,29280000.0
2009-07-06 16:00:00,4.38903,4.39244,4.37604,4.38559,37910000.0
2009-07-06 16:05:00,4.37711,4.38613,4.37366,4.3783,34920000.0
2009-07-06 16:10:00,4.38286,4.38623,4.37461,4.38287,39790000.0
2009-07-06 16:15:00,4.38296,4.3878,4.37508,4.38356,32660000.0
2009-07-06 16:20:00,4.37853,4.38633,4.37377,4.38036,44290000.0
2009-07-06 16:25:00,4.38094,4.38913,4.37643,4.37872,35660000.0
2009-07-06 16:30:00,4.38108,4.38664,4.37394,4.38165,30770000.0
2009-07-06 16:35:00,4.37993,4.38746,4.37394,4.38556,41300000.0
2009-07-06 16:40:00,4.38347,4.38558,4.37559,4.37918,31540000.0
2009-07-06 16:45:00,4.3831,4.38513,4.37512,4.37759,30410000.0
2009-07-06 16:50:00,4.37793,4.3842,4.37228,4.37257,33050000.0
2009-07-06 16:55:00,4.38228,4.38566,4.37137,4.38241,36810000.0
2009-07-06 17:00:00,4.38139,4.38399,4.37395,4.38311,33040000.0
2009-07-06 17:05:00,4.38356,4.38356,4.37047,4.37192,31530000.0
2009-07-06 17:10:00,4.3791,4.38044,4.36875,4.37227,36410000.0
2009-07-06 17:15:00,4.37499,4.37984,4.36897,4.37209,34160000.0
2009-07-06 17:20:00,4.37583,4.37897,4.36405,4.37367,38660000.0
2009-07-06 17:25:00,4.37473,4.38125,4.36654,4.36985,42070000.0
2009-07-06 17:30:00,4.37548,4.37801,4.36379,4.37505,34900000.0
2009-07-06 17:35:00,4.37514,4.37657,4.36592,4.37485,34530000.0
2009-07-06 17:40:00,4.36843,4.3756,4.36401,4.36864,36790000.0
2009-07-06 17:45:00,4.37088,4.37489,4.35909,4.36966,40900000.0
2009-07-06 17:50:00,4.37096,4.37371,4.36179,4.37371,35650000.0
2009-07-06 17:55:00,4.37065,4.37727,4.36165,4.36735,46900000.0
2009-07-06 18:00:00,4.36907,4.37608,4.36124,4.36286,34150000.0
2009-07-06 18:05:00,4.37224,4.37626,4.36173,4.36862,39810000.0
2009-07-06 18:10:00,4.3731,4.37693,4.35991,4.37693,30770000.0
2009-07-06 18:15:00,4.37665,4.3795,4.36772,4.376,35660000.0
2009-07-06 18:20:00,4.37564,4.37762,4.36702,4.36951,31920000.0
2009-07-06 18:25:00,4.37459,4.37909,4.36615,4.37292,35670000.0
2009-07-06 18:30:00,4.37816,4.38181,4.36698,4.37125,42050000.0
2009-07-06 18:35:00,4.37796,4.37914,4.36462,4.3758,35660000.0
2009-07-06 18:40:00,4.37716,4.37892,4.36577,4.37409,52550000.0
2009-07-06 18:45:00,4.37818,4.37878,4.36553,4.37295,31890000.0
2009-07-06 18:50:00,4.37711,4.38315,4.36703,4.37486,37940000.0
2009-07-06 18:55:00,4.37567,4.37874,4.36513,4.3744,36390000.0
2009-07-06 19:00:00,4.3768,4.38058,4.36526,4.37701,28160000.0
2009-07-06 19:05:00,4.37619,4.37908,4.36556,4.3716,40150000.0
2009-07-06 19:10:00,4.37249,4.37795,4.36499,4.37795,34160000.0
2009-07-06 19:15:00,4.37655,4.38061,4.36757,4.37395,33030000.0
2009-07-06 19:20:00,4.37643,4.37698,4.36339,4.37143,35650000.0
2009-07-06 19:25:00,4.36858,4.37757,4.36235,4.37155,42400000.0
2009-07-06 19:30:00,4.37308,4.37858,4.36512,4.37765,43180000.0
2009-07-06 19:35:00,4.37649,4.3783,4.36651,4.36827,31520000.0
2009-07-06 19:40:00,4.37316,4.37597,4.36251,4.37357,33780000.0
2009-07-06 19:45:00,4.37114,4.37595,4.36339,4.36511,36030000.0
2009-07-06 19:50:00,4.37079,4.37861,4.36561,4.37245,33030000.0
2009-07-06 19:55:00,4.37477,4.376,4.36585,4.37092,37540000.0
2009-07-06 20:00:00,4.37095,4.37763,4.36333,4.37411,35650000.0
2009-07-06 20:05:00,4.37144,4.37677,4.3628,4.37214,38280000.0
2009-07-06 20:10:00,4.3695,4.3747,4.36057,4.37366,34140000.0
2009-07-06 20:15:00,4.3643,4.37601,4.3643,4.3729,35280000.0
2009-07-06 20:20:00,4.37316,4.3747,4.36341,4.37135,38670000.0
2009-07-06 20:25:00,4.371,4.37576,4.36202,4.36838,45030000.0
2009-07-06 20:30:00,4.36936,4.37622,4.3608,4.37295,34530000.0
2009-07-06 20:35:00,4.37262,4.37502,4.3609,4.37134,38640000.0
2009-07-06 20:40:00,4.36834,4.37394,4.36385,4.37008,38280000.0
2009-07-06 20:45:00,4.37468,4.37468,4.36058,4.36978,39390000.0
2009-07-06 20:50:00,4.37365,4.37484,4.36249,4.36675,42780000.0
2009-07-06 20:55:00,4.36902,4.37453,4.36465,4.36911,34550000.0
2009-07-06 21:00:00,4.37004,4.37626,4.35922,4.36098,36040000.0
2009-07-06 21:05:00,4.37133,4.37449,4.36288,4.3716,36420000.0
2009-07-06 21:10:00,4.3671,4.37425,4.36423,4.37269,27410000.0
2009-07-06 21:15:00,4.37017,4.37497,4.36156,4.36786,33410000.0
2009-07-06 21:20:00,4.36861,4.37638,4.36514,4.37007,31910000.0
2009-07-06 21:25:00,4.36289,4.37615,4.36283,4.37231,32660000.0
2009-07-06 21:30:00,4.37221,4.37446,4.36194,4.36912,37890000.0
2009-07-06 21:35:00,4.37216,4.37823,4.36584,4.36916,36790000.0
2009-07-06 21:40:00,4.36807,4.37437,4.3628,4.36697,30020000.0
2009-07-06 21:45:00,4.36914,4.37355,4.35924,4.3719,36030000.0
2009-07-06 21:50:00,4.37024,4.37067,4.35931,4.35974,34150000.0
2009-07-06 21:55:00,4.36829,4.36995,4.35815,4.36888,44660000.0
2009-07-06 22:00:00,4.36936,4.36949,4.35518,4.36629,33790000.0
2009-07-06 22:05:00,4.36438,4.37039,4.35513,4.36474,36780000.0
2009-07-06 22:10:00,4.36417,4.36661,4.35332,4.36225,27020000.0
2009-07-06 22:15:00,4.35502,4.36601,4.35035,4.36249,29670000.0
2009-07-06 22:20:00,4.35711,4.36402,4.34752,4.35132,42050000.0
2009-07-06 22:25:00,4.35174,4.36393,4.35174,4.35623,35640000.0
2009-07-06 22:30:00,4.36084,4.36439,4.35052,4.35939,23260000.0
2009-07-06 22:35:00,4.36174,4.36275,4.35029,4.35882,30400000.0
2009-07-06 22:40:00,4.36139,4.36443,4.3525,4.36131,37900000.0
2009-07-06 22:45:00,4.3609,4.36462,4.34646,4.36002,37150000.0
2009-07-06 22:50:00,4.35647,4.36491,4.34999,4.3549,35270000.0
2009-07-06 22:55:00,4.34924,4.3662,4.34924,4.35539,40520000.0
2009-07-06 23:00:00,4.35624,4.36662,4.35207,4.35612,21390000.0
2009-07-06 23:05:00,4.36225,4.36381,4.35175,4.36058,28900000.0
2009-07-06 23:10:00,4.36127,4.36419,4.35241,4.35387,27420000.0
2009-07-06 23:15:00,4.35575,4.36524,4.35262,4.35382,30040000.0
2009-07-06 23:20:00,4.35811,4.36345,4.35334,4.36214,20650000.0
2009-07-06 23:25:00,4.36127,4.37707,4.35252,4.37707,18040000.0
2009-07-06 23:30:00,4.36367,4.37786,4.36367,4.3744,37560000.0
2009-07-06 23:35:00,4.36842,4.3825,4.36568,4.37167,39030000.0
2009-07-06 23:40:00,4.37573,4.37701,4.36411,4.37342,34950000.0
2009-07-06 23:45:00,4.37155,4.37604,4.36427,4.37466,17270000.0
2009-07-06 23:50:00,4.37171,4.37718,4.367,4.37302,19900000.0
2009-07-06 23:55:00,4.37592,4.37592,4.36337,4.36337,12780000.0
2009-07-07 00:00:00,4.37342,4.37755,4.36345,4.37372,25580000.0
2009-07-07 00:05:00,4.37562,4.37931,4.3613,4.36708,39030000.0
2009-07-07 00:10:00,4.36916,4.3777,4.36205,4.37253,47650000.0
2009-07-07 00:15:00,4.37334,4.37765,4.36426,4.37132,51780000.0
2009-07-07 00:20:00,4.37153,4.37736,4.36162,4.36569,37520000.0
2009-07-07 00:25:00,4.36757,4.37351,4.35982,4.37235,37150000.0
2009-07-07 00:30:00,4.37211,4.37339,4.36098,4.36714,33020000.0
2009-07-07 00:35:00,4.36979,4.37317,4.35865,4.37269,38650000.0
2009-07-07 00:40:00,4.37049,4.37268,4.35654,4.36853,34530000.0
2009-07-07 00:45:00,4.36792,4.37491,4.3624,4.36803,24000000.0
2009-07-07 00:50:00,4.37076,4.37333,4.36404,4.37217,27380000.0
2009-07-07 00:55:00,4.36994,4.37361,4.36138,4.36965,33400000.0
2009-07-07 01:00:00,4.37103,4.37353,4.36038,4.37117,21410000.0
2009-07-07 01:05:00,4.3649,4.37394,4.3615,4.3672,31130000.0
2009-07-07 01:10:00,4.36771,4.37671,4.36463,4.37257,28900000.0
2009-07-07 01:15:00,4.37086,4.37529,4.36382,4.37257,30010000.0
2009-07-07 01:20:00,4.36404,4.37677,4.36326,4.36907,25510000.0
2009-07-07 01:25:00,4.3716,4.3755,4.3612,4.37175,42030000.0
2009-07-07 01:30:00,4.37146,4.37409,4.3599,4.36492,32630000.0
2009-07-07 01:35:00,4.36695,4.37537,4.36583,4.36583,26250000.0
2009-07-07 01:40:00,4.37135,4.37397,4.35902,4.37006,26270000.0
2009-07-07 01:45:00,4.37322,4.376,4.36091,4.36777,28890000.0
2009-07-07 01:50:00,4.36739,4.37524,4.3646,4.37231,33770000.0
2009-07-07 01:55:00,4.37504,4.37721,4.36307,4.36917,34530000.0
2009-07-07 02:00:00,4.37353,4.37402,4.36003,4.3702,32660000.0
2009-07-07 02:05:00,4.37012,4.37543,4.36227,4.36971,27030000.0
2009-07-07 02:10:00,4.36747,4.37601,4.36223,4.37434,27400000.0
2009-07-07 02:15:00,4.36618,4.37621,4.35978,4.36528,40530000.0
2009-07-07 02:20:00,4.37579,4.37653,4.36019,4.37277,25520000.0
2009-07-07 02:25:00,4.37487,4.37487,4.36119,4.37255,26280000.0
2009-07-07 02:30:00,4.37128,4.37515,4.36296,4.37106,33790000.0
2009-07-07 02:35:00,4.37202,4.37387,4.35919,4.37165,42420000.0
2009-07-07 02:40:00,4.37183,4.37435,4.36015,4.36796,33410000.0
2009-07-07 02:45:00,4.37157,4.37454,4.36201,4.36395,39780000.0
2009-07-07 02:50:00,4.37028,4.37507,4.3644,4.3644,33750000.0
2009-07-07 02:55:00,4.37082,4.3731,4.36103,4.37279,27390000.0
2009-07-07 03:00:00,4.36798,4.37707,4.3613,4.3695,43940000.0
2009-07-07 03:05:00,4.37063,4.37408,4.36048,4.36562,36040000.0
2009-07-07 03:10:00,4.36988,4.37342,4.36093,4.3709,42410000.0
2009-07-07 03:15:00,4.36719,4.37354,4.36236,4.37342,28160000.0
2009-07-07 03:20:00,4.36797,4.37409,4.36257,4.36708,41300000.0
2009-07-07 03:25:00,4.37111,4.37418,4.36212,4.36534,26280000.0
2009-07-07 03:30:00,4.36929,4.3741,4.36215,4.36566,43150000.0
2009-07-07 03:35:00,4.37279,4.37352,4.36189,4.36988,40950000.0
2009-07-07 03:40:00,4.37276,4.37276,4.36108,4.36895,32270000.0
2009-07-07 03:45:00,4.36974,4.372,4.35926,4.36544,40160000.0
2009-07-07 03:50:00,4.37066,4.3719,4.35882,4.37077,46920000.0
2009-07-07 03:55:00,4.36516,4.37147,4.35945,4.364,31910000.0
2009-07-07 04:00:00,4.36972,4.37293,4.35986,4.37095,49550000.0
2009-07-07 04:05:00,4.37108,4.37426,4.35863,4.36531,27040000.0
2009-07-07 04:10:00,4.36761,4.37239,4.35945,4.37033,34900000.0
2009-07-07 04:15:00,4.37178,4.37534,4.36243,4.37005,47320000.0
2009-07-07 04:20:00,4.37163,4.3751,4.35998,4.36874,30790000.0
2009-07-07 04:25:00,4.36763,4.37277,4.3605,4.37105,30410000.0
2009-07-07 04:30:00,4.36976,4.37619,4.36326,4.37034,34160000.0
2009-07-07 04:35:00,4.36737,4.37291,4.35983,4.37122,43150000.0
2009-07-07 04:40:00,4.36372,4.37391,4.36181,4.37243,24410000.0
2009-07-07 04:45:00,4.37155,4.37314,4.35942,4.3709,47300000.0
2009-07-07 04:50:00,4.37115,4.37218,4.35764,4.36704,36020000.0
2009-07-07 04:55:00,4.3726,4.3726,4.36255,4.36271,23650000.0
2009-07-07 05:00:00,4.36853,4.37468,4.35722,4.37075,43520000.0
2009-07-07 05:05:00,4.3668,4.3726,4.3609,4.36317,29270000.0
2009-07-07 05:10:00,4.36532,4.3729,4.35927,4.36345,31170000.0
2009-07-07 05:15:00,4.36964,4.37435,4.36025,4.37009,52180000.0
2009-07-07 05:20:00,4.36982,4.37257,4.36061,4.36823,28150000.0
2009-07-07 05:25:00,4.37147,4.37405,4.35986,4.3701,31540000.0
2009-07-07 05:30:00,4.37057,4.37331,4.36332,4.36754,29670000.0
2009-07-07 05:35:00,4.36586,4.37246,4.36384,4.36979,24010000.0
2009-07-07 05:40:00,4.36985,4.37432,4.36302,4.36803,28150000.0
2009-07-07 05:45:00,4.37375,4.3752,4.35807,4.37079,29270000.0
2009-07-07 05:50:00,4.36793,4.37427,4.36039,4.37025,31150000.0
2009-07-07 05:55:00,4.37125,4.37462,4.3644,4.37068,31150000.0
2009-07-07 06:00:00,4.36996,4.37392,4.35974,4.36731,33420000.0
2009-07-07 06:05:00,4.37321,4.37341,4.36202,4.37295,31530000.0
2009-07-07 06:10:00,4.37028,4.3743,4.36182,4.36589,31140000.0
2009-07-07 06:15:00,4.3722,4.37294,4.35975,4.36961,29650000.0
2009-07-07 06:20:00,4.37295,4.37357,4.35904,4.37153,27030000.0
2009-07-07 06:25:00,4.36979,4.37347,4.35903,4.37073,31910000.0
2009-07-07 06:30:00,4.36956,4.37273,4.36059,4.36194,31540000.0
2009-07-07 06:35:00,4.37115,4.37341,4.36131,4.37307,23650000.0
2009-07-07 06:40:00,4.36919,4.37485,4.36128,4.37417,29270000.0
2009-07-07 06:45:00,4.36863,4.37528,4.35911,4.36772,31520000.0
2009-07-07 06:50:00,4.36814,4.37095,4.35876,4.3689,39790000.0
2009-07-07 06:55:00,4.36616,4.37096,4.35056,4.35056,38660000.0
2009-07-07 07:00:00,4.35758,4.36249,4.34764,4.35099,31150000.0
2009-07-07 07:05:00,4.35781,4.36069,4.34572,4.35704,28530000.0
2009-07-07 07:10:00,4.35135,4.3625,4.34618,4.35065,31900000.0
2009-07-07 07:15:00,4.35129,4.36158,4.34859,4.35243,31890000.0
2009-07-07 07:20:00,4.35769,4.36003,4.34856,4.35555,32660000.0
2009-07-07 07:25:00,4.34781,4.35932,4.34612,4.35104,29290000.0
2009-07-07 07:30:00,4.35386,4.36466,4.35277,4.3572,21030000.0
2009-07-07 07:35:00,4.35617,4.36145,4.35008,4.3582,27030000.0
2009-07-07 07:40:00,4.36064,4.3611,4.34599,4.36014,30770000.0
2009-07-07 07:45:00,4.35309,4.36452,4.35051,4.35374,30040000.0
2009-07-07 07:50:00,4.34975,4.36343,4.34975,4.35879,30780000.0
2009-07-07 07:55:00,4.36033,4.36265,4.35274,4.36161,31920000.0
2009-07-07 08:00:00,4.36251,4.36392,4.35031,4.35945,55190000.0
2009-07-07 08:05:00,4.36164,4.36553,4.35333,4.36328,54440000.0
2009-07-07 08:10:00,4.36162,4.36479,4.34684,4.35284,61550000.0
2009-07-07 08:15:00,4.36022,4.3678,4.35313,4.36176,53300000.0
2009-07-07 08:20:00,4.35761,4.3726,4.35138,4.36108,33760000.0
2009-07-07 08:25:00,4.36725,4.37281,4.3628,4.36916,33020000.0
2009-07-07 08:30:00,4.37026,4.37788,4.36104,4.37483,36010000.0
2009-07-07 08:35:00,4.37577,4.38006,4.36544,4.36881,35300000.0
2009-07-07 08:40:00,4.3711,4.37683,4.3653,4.37683,34530000.0
2009-07-07 08:45:00,4.37102,4.38029,4.36605,4.36994,29260000.0
2009-07-07 08:50:00,4.37405,4.37427,4.36203,4.36613,33400000.0
2009-07-07 08:55:00,4.36815,4.37423,4.36654,4.37283,27780000.0
2009-07-07 09:00:00,4.37321,4.37321,4.36159,4.36639,33020000.0
2009-07-07 09:05:00,4.36398,4.37379,4.3561,4.37185,30410000.0
2009-07-07 09:10:00,4.37364,4.37748,4.36209,4.36865,27780000.0
2009-07-07 09:15:00,4.36985,4.38246,4.36912,4.3792,32670000.0
2009-07-07 09:20:00,4.37871,4.38228,4.3697,4.37623,39030000.0
2009-07-07 09:25:00,4.37661,4.38364,4.36937,4.37471,35660000.0
2009-07-07 09:30:00,4.37645,4.38223,4.37043,4.38129,27790000.0
2009-07-07 09:35:00,4.37832,4.38357,4.36726,4.37514,34160000.0
2009-07-07 09:40:00,4.38172,4.38327,4.37155,4.38131,33030000.0
2009-07-07 09:45:00,4.37676,4.38562,4.37222,4.37624,33020000.0
2009-07-07 09:50:00,4.37777,4.37978,4.3676,4.37609,28160000.0
2009-07-07 09:55:00,4.37122,4.377,4.36541,4.36541,27790000.0
2009-07-07 10:00:00,4.37238,4.37658,4.36335,4.3723,37530000.0
2009-07-07 10:05:00,4.37293,4.37759,4.36678,4.3738,31150000.0
2009-07-07 10:10:00,4.37589,4.37786,4.36482,4.37084,36030000.0
2009-07-07 10:15:00,4.37588,4.37809,4.36765,4.37396,33780000.0
2009-07-07 10:20:00,4.37128,4.37885,4.3668,4.37546,35290000.0
2009-07-07 10:25:00,4.37176,4.37815,4.36621,4.37035,37540000.0
2009-07-07 10:30:00,4.37343,4.37583,4.36336,4.37367,35670000.0
2009-07-07 10:35:00,4.37119,4.37405,4.36333,4.37296,32270000.0
2009-07-07 10:40:00,4.36428,4.3748,4.36093,4.36504,41660000.0
2009-07-07 10:45:00,4.36474,4.37373,4.35922,4.36832,40520000.0
2009-07-07 10:50:00,4.36421,4.37151,4.35948,4.36951,38300000.0
2009-07-07 10:55:00,4.36381,4.37026,4.3559,4.36606,42060000.0
2009-07-07 11:00:00,4.36425,4.36879,4.3536,4.36281,37920000.0
2009-07-07 11:05:00,4.35982,4.36823,4.35609,4.36175,42060000.0
2009-07-07 11:10:00,4.36419,4.37111,4.357,4.36055,40180000.0
2009-07-07 11:15:00,4.36889,4.37149,4.3554,4.37081,48780000.0
2009-07-07 11:20:00,4.36104,4.37303,4.36014,4.36628,39420000.0
2009-07-07 11:25:00,4.36596,4.3712,4.35691,4.36563,40520000.0
2009-07-07 11:30:00,4.36473,4.37277,4.36072,4.36405,33040000.0
2009-07-07 11:35:00,4.36652,4.37349,4.359,4.37055,30030000.0
2009-07-07 11:40:00,4.37253,4.37253,4.36028,4.36899,35670000.0
2009-07-07 11:45:00,4.36794,4.37174,4.35859,4.36659,32670000.0
2009-07-07 11:50:00,4.36334,4.37022,4.35693,4.36299,35270000.0
2009-07-07 11:55:00,4.36577,4.37174,4.35906,4.36223,31910000.0
2009-07-07 12:00:00,4.36582,4.37115,4.35375,4.3662,37160000.0
2009-07-07 12:05:00,4.3652,4.36909,4.35534,4.36161,32310000.0
2009-07-07 12:10:00,4.36685,4.36879,4.3569,4.36493,35650000.0
2009-07-07 12:15:00,4.36634,4.371,4.35825,4.36502,37520000.0
2009-07-07 12:20:00,4.3661,4.36939,4.3574,4.36226,37160000.0
2009-07-07 12:25:00,4.35977,4.36719,4.35389,4.3602,33780000.0
2009-07-07 12:30:00,4.36154,4.36182,4.35152,4.35616,33420000.0
2009-07-07 12:35:00,4.36045,4.36081,4.34842,4.35605,33790000.0
2009-07-07 12:40:00,4.35731,4.36377,4.34905,4.36007,34910000.0
2009-07-07 12:45:00,4.35976,4.36127,4.34732,4.35346,34520000.0
2009-07-07 12:50:00,4.35971,4.36325,4.34755,4.35612,32640000.0
2009-07-07 12:55:00,4.35404,4.36266,4.35012,4.36203,36780000.0
2009-07-07 13:00:00,4.36198,4.36279,4.35009,4.35969,45020000.0
2009-07-07 13:05:00,4.35947,4.364,4.34715,4.35265,36770000.0
2009-07-07 13:10:00,4.35863,4.36654,4.35232,4.3646,31170000.0
2009-07-07 13:15:00,4.36407,4.36518,4.35152,4.35565,30030000.0
2009-07-07 13:20:00,4.3578,4.36576,4.35224,4.36272,33410000.0
2009-07-07 13:25:00,4.36411,4.36624,4.3539,4.36273,40910000.0
2009-07-07 13:30:00,4.36428,4.36598,4.3519,4.36095,39040000.0
2009-07-07 13:35:00,4.36388,4.36565,4.34963,4.35682,35280000.0
2009-07-07 13:40:00,4.36218,4.36491,4.35161,4.35791,30800000.0
2009-07-07 13:45:00,4.36244,4.36659,4.35367,4.36035,33780000.0
2009-07-07 13:50:00,4.35906,4.36828,4.35392,4.36828,36030000.0
2009-07-07 13:55:00,4.36353,4.36894,4.3565,4.36466,29660000.0
2009-07-07 14:00:00,4.36903,4.37118,4.35676,4.36564,45040000.0
2009-07-07 14:05:00,4.36919,4.37111,4.35793,4.36757,39020000.0
2009-07-07 14:10:00,4.3643,4.36981,4.35606,4.366,39040000.0
2009-07-07 14:15:00,4.36547,4.37148,4.36151,4.3684,33030000.0
2009-07-07 14:20:00,4.36855,4.371,4.35623,4.36513,43180000.0
2009-07-07 14:25:00,4.36781,4.37301,4.35899,4.36824,45030000.0
2009-07-07 14:30:00,4.37056,4.37394,4.36389,4.36802,30050000.0
2009-07-07 14:35:00,4.36858,4.37414,4.36093,4.37133,31890000.0
2009-07-07 14:40:00,4.36247,4.37374,4.36064,4.37077,31510000.0
2009-07-07 14:45:00,4.36698,4.37365,4.36023,4.36797,37540000.0
2009-07-07 14:50:00,4.37254,4.37258,4.36081,4.3713,40160000.0
2009-07-07 14:55:00,4.36964,4.37192,4.35972,4.36636,36810000.0
2009-07-07 15:00:00,4.37271,4.37896,4.3626,4.37629,40160000.0
2009-07-07 15:05:00,4.3793,4.38212,4.3658,4.37649,36780000.0
2009-07-07 15:10:00,4.3757,4.37613,4.36308,4.36519,36780000.0
2009-07-07 15:15:00,4.37333,4.37675,4.36428,4.37469,37520000.0
2009-07-07 15:20:00,4.37397,4.37944,4.36415,4.37571,34150000.0
2009-07-07 15:25:00,4.36892,4.37866,4.3655,4.3712,46900000.0
2009-07-07 15:30:00,4.3708,4.37912,4.36589,4.37415,39040000.0
2009-07-07 15:35:00,4.37253,4.37791,4.36311,4.37463,32660000.0
2009-07-07 15:40:00,4.36463,4.37752,4.36163,4.37042,33030000.0
2009-07-07 15:45:00,4.37049,4.3843,4.37049,4.37373,37550000.0
2009-07-07 15:50:00,4.38421,4.38651,4.3729,4.38169,33390000.0
2009-07-07 15:55:00,4.38221,4.38359,4.37638,4.38216,30390000.0
2009-07-07 16:00:00,4.38342,4.38647,4.37288,4.38647,37170000.0
2009-07-07 16:05:00,4.37947,4.39476,4.37947,4.3839,36400000.0
2009-07-07 16:10:00,4.387,4.39181,4.37944,4.38946,40170000.0
2009-07-07 16:15:00,4.38979,4.39113,4.37702,4.38591,33400000.0
2009-07-07 16:20:00,4.38173,4.39656,4.38038,4.39171,45770000.0
2009-07-07 16:25:00,4.39008,4.39328,4.38104,4.38509,34920000.0
2009-07-07 16:30:00,4.38788,4.39338,4.37916,4.38756,29660000.0
2009-07-07 16:35:00,4.38436,4.38977,4.37868,4.38912,43150000.0
2009-07-07 16:40:00,4.38843,4.39126,4.38101,4.38401,33020000.0
2009-07-07 16:45:00,4.38972,4.39133,4.38029,4.381,31150000.0
2009-07-07 16:50:00,4.38081,4.38717,4.37384,4.37414,34160000.0
2009-07-07 16:55:00,4.38301,4.38788,4.36974,4.38788,37920000.0
2009-07-07 17:00:00,4.38678,4.39011,4.37916,4.38682,31540000.0
2009-07-07 17:05:00,4.38806,4.38812,4.37522,4.37921,32270000.0
2009-07-07 17:10:00,4.385,4.385,4.37129,4.37542,36030000.0
2009-07-07 17:15:00,4.3789,4.38443,4.37405,4.37684,34160000.0
2009-07-07 17:20:00,4.38297,4.38598,4.37364,4.38226,37540000.0
2009-07-07 17:25:00,4.38239,4.38546,4.37233,4.37768,43550000.0
2009-07-07 17:30:00,4.38493,4.39035,4.37526,4.38755,35270000.0
2009-07-07 17:35:00,4.38863,4.38977,4.37712,4.38796,33050000.0
2009-07-07 17:40:00,4.38131,4.38971,4.37742,4.38068,37520000.0
2009-07-07 17:45:00,4.38462,4.39132,4.37978,4.38505,39440000.0
2009-07-07 17:50:00,4.38799,4.39248,4.37908,4.39248,34910000.0
2009-07-07 17:55:00,4.38961,4.39235,4.37695,4.38419,46160000.0
2009-07-07 18:00:00,4.38531,4.39089,4.37795,4.37942,33780000.0
2009-07-07 18:05:00,4.3886,4.39355,4.37839,4.38588,41660000.0
2009-07-07 18:10:00,4.38852,4.39219,4.38007,4.38834,28540000.0
2009-07-07 18:15:00,4.38802,4.39352,4.37836,4.38946,33440000.0
2009-07-07 18:20:00,4.38915,4.39167,4.37829,4.38217,33030000.0
2009-07-07 18:25:00,4.38747,4.39177,4.37758,4.3832,36420000.0
2009-07-07 18:30:00,4.39023,4.39023,4.3778,4.38312,42780000.0
2009-07-07 18:35:00,4.3886,4.3901,4.37748,4.38819,36770000.0
2009-07-07 18:40:00,4.38801,4.38948,4.37574,4.38603,50710000.0
2009-07-07 18:45:00,4.38787,4.38997,4.37926,4.38572,31150000.0
2009-07-07 18:50:00,4.38789,4.38895,4.3781,4.38739,40160000.0
2009-07-07 18:55:00,4.3892,4.39273,4.37735,4.38717,36770000.0
2009-07-07 19:00:00,4.38866,4.39035,4.3791,4.3893,27050000.0
2009-07-07 19:05:00,4.38982,4.39212,4.37856,4.3832,40520000.0
2009-07-07 19:10:00,4.38611,4.38949,4.37781,4.38899,33040000.0
2009-07-07 19:15:00,4.39005,4.39307,4.37674,4.38429,33410000.0
2009-07-07 19:20:00,4.38833,4.38833,4.37661,4.38477,34920000.0
2009-07-07 19:25:00,4.38326,4.38873,4.3791,4.38447,42400000.0
2009-07-07 19:30:00,4.38563,4.39092,4.37895,4.38851,43550000.0
2009-07-07 19:35:00,4.38845,4.38915,4.3722,4.37766,29290000.0
2009-07-07 19:40:00,4.38241,4.38629,4.3751,4.38366,33410000.0
2009-07-07 19:45:00,4.38217,4.39012,4.3738,4.37606,34920000.0
2009-07-07 19:50:00,4.38084,4.38566,4.37514,4.38129,31180000.0
2009-07-07 19:55:00,4.38505,4.38639,4.37515,4.38209,36050000.0
2009-07-07 20:00:00,4.38188,4.38977,4.3762,4.38675,33050000.0
2009-07-07 20:05:00,4.38115,4.38895,4.37558,4.38619,37900000.0
2009-07-07 20:10:00,4.38155,4.38877,4.37819,4.38685,34520000.0
2009-07-07 20:15:00,4.38087,4.39224,4.3775,4.38694,34920000.0
2009-07-07 20:20:00,4.38746,4.38826,4.37544,4.38541,40170000.0
2009-07-07 20:25:00,4.38754,4.3902,4.38014,4.38325,30020000.0
2009-07-07 20:30:00,4.3852,4.39032,4.3757,4.38665,34900000.0
2009-07-07 20:35:00,4.38167,4.38883,4.3774,4.38608,34910000.0
2009-07-07 20:40:00,4.38557,4.38831,4.37715,4.38482,37170000.0
2009-07-07 20:45:00,4.38931,4.39245,4.37677,4.38722,38650000.0
2009-07-07 20:50:00,4.38638,4.39143,4.37649,4.38376,42780000.0
2009-07-07 20:55:00,4.385,4.38986,4.3797,4.38546,35670000.0
2009-07-07 21:00:00,4.38457,4.39231,4.37519,4.37566,37530000.0
2009-07-07 21:05:00,4.38751,4.39019,4.37843,4.38546,36040000.0
2009-07-07 21:10:00,4.38359,4.3907,4.37941,4.38819,28150000.0
2009-07-07 21:15:00,4.38453,4.3914,4.37973,4.38332,36030000.0
2009-07-07 21:20:00,4.38376,4.39172,4.37761,4.38405,34510000.0
2009-07-07 21:25:00,4.37947,4.39029,4.37947,4.38862,33400000.0
2009-07-07 21:30:00,4.39001,4.39179,4.37891,4.38778,36410000.0
2009-07-07 21:35:00,4.38904,4.39349,4.38348,4.38674,36410000.0
2009-07-07 21:40:00,4.38699,4.39282,4.38035,4.38895,29290000.0
2009-07-07 21:45:00,4.3916,4.39287,4.38179,4.39105,33400000.0
2009-07-07 21:50:00,4.39104,4.39381,4.38307,4.38567,34160000.0
2009-07-07 21:55:00,4.39342,4.39467,4.38365,4.39354,41660000.0
2009-07-07 22:00:00,4.39679,4.39679,4.38463,4.39571,35270000.0
2009-07-07 22:05:00,4.39091,4.39679,4.3848,4.39402,34570000.0
2009-07-07 22:10:00,4.39248,4.39546,4.38123,4.39516,26650000.0
2009-07-07 22:15:00,4.38811,4.39886,4.38338,4.39408,31150000.0
2009-07-07 22:20:00,4.39091,4.40365,4.38472,4.39118,42420000.0
2009-07-07 22:25:00,4.39221,4.40255,4.39221,4.39747,34920000.0
2009-07-07 22:30:00,4.40155,4.402,4.39032,4.39844,25920000.0
2009-07-07 22:35:00,4.40009,4.40182,4.38873,4.39821,30780000.0
2009-07-07 22:40:00,4.40102,4.40781,4.39398,4.40781,37530000.0
2009-07-07 22:45:00,4.4068,4.41124,4.39518,4.4,37520000.0
2009-07-07 22:50:00,4.39124,4.40194,4.3876,4.39238,34530000.0
2009-07-07 22:55:00,4.39287,4.40313,4.3877,4.39382,39040000.0
2009-07-07 23:00:00,4.39269,4.40407,4.38814,4.39568,33030000.0
2009-07-07 23:05:00,4.39763,4.40322,4.38723,4.39977,31520000.0
2009-07-07 23:10:00,4.39838,4.40107,4.38737,4.39675,30400000.0
2009-07-07 23:15:00,4.39337,4.40192,4.38872,4.38872,31520000.0
2009-07-07 23:20:00,4.38917,4.40146,4.38917,4.40107,27020000.0
2009-07-07 23:25:00,4.39825,4.40086,4.38778,4.38975,26270000.0
2009-07-07 23:30:00,4.38361,4.39293,4.37765,4.39039,39050000.0
2009-07-07 23:35:00,4.37781,4.39193,4.37764,4.38695,31170000.0
2009-07-07 23:40:00,4.39059,4.39059,4.37493,4.38582,27450000.0
2009-07-07 23:45:00,4.39081,4.39081,4.37916,4.38605,28900000.0
2009-07-07 23:50:00,4.3831,4.39142,4.37919,4.38294,26670000.0
2009-07-07 23:55:00,4.38727,4.39194,4.37787,4.38796,25920000.0
2009-07-08 00:00:00,4.38324,4.3914,4.37932,4.38939,29280000.0
2009-07-08 00:05:00,4.38673,4.39119,4.37678,4.38073,40180000.0
2009-07-08 00:10:00,4.38508,4.39456,4.37705,4.38965,43580000.0
2009-07-08 00:15:00,4.38796,4.39626,4.37594,4.38253,60470000.0
2009-07-08 00:20:00,4.38108,4.39587,4.37759,4.39096,31890000.0
2009-07-08 00:25:00,4.38468,4.39877,4.38286,4.39877,34140000.0
2009-07-08 00:30:00,4.39681,4.39838,4.38219,4.39247,25900000.0
2009-07-08 00:35:00,4.39292,4.39909,4.38257,4.39406,31130000.0
2009-07-08 00:40:00,4.38581,4.39769,4.38442,4.39695,34150000.0
2009-07-08 00:45:00,4.39527,4.39906,4.38375,4.39257,27770000.0
2009-07-08 00:50:00,4.39189,4.39641,4.38499,4.39462,30780000.0
2009-07-08 00:55:00,4.39116,4.40537,4.38455,4.40537,32660000.0
2009-07-08 01:00:00,4.40736,4.41139,4.39568,4.40722,29630000.0
2009-07-08 01:05:00,4.3989,4.40971,4.39604,4.40144,29280000.0
2009-07-08 01:10:00,4.40455,4.4099,4.39825,4.40704,32280000.0
2009-07-08 01:15:00,4.40925,4.41123,4.40113,4.40889,30040000.0
2009-07-08 01:20:00,4.39573,4.40849,4.39573,4.40408,25140000.0
2009-07-08 01:25:00,4.40629,4.41415,4.39966,4.40793,31140000.0
2009-07-08 01:30:00,4.40936,4.40997,4.39648,4.40544,33760000.0
2009-07-08 01:35:00,4.40328,4.41017,4.40087,4.40125,28140000.0
2009-07-08 01:40:00,4.41021,4.41202,4.3961,4.40713,31890000.0
2009-07-08 01:45:00,4.41,4.41,4.39435,4.40807,27770000.0
2009-07-08 01:50:00,4.40264,4.40982,4.3983,4.40535,34510000.0
2009-07-08 01:55:00,4.40736,4.4098,4.39841,4.40464,34530000.0
2009-07-08 02:00:00,4.40872,4.41248,4.39995,4.40666,34550000.0
2009-07-08 02:05:00,4.40991,4.41239,4.40147,4.40745,30790000.0
2009-07-08 02:10:00,4.40948,4.41301,4.40084,4.41103,29310000.0
2009-07-08 02:15:00,4.40797,4.41353,4.39987,4.40558,37200000.0
2009-07-08 02:20:00,4.41153,4.41327,4.39936,4.40891,27410000.0
2009-07-08 02:25:00,4.41227,4.41253,4.4021,4.41156,30030000.0
2009-07-08 02:30:00,4.41278,4.41285,4.39408,4.40322,30800000.0
2009-07-08 02:35:00,4.40427,4.41326,4.4016,4.41202,39800000.0
2009-07-08 02:40:00,4.40911,4.41505,4.39513,4.40889,31170000.0
2009-07-08 02:45:00,4.41118,4.41451,4.39905,4.40279,38670000.0
2009-07-08 02:50:00,4.41003,4.41436,4.40413,4.40436,36410000.0
2009-07-08 02:55:00,4.41318,4.41445,4.40171,4.41266,25910000.0
2009-07-08 03:00:00,4.41037,4.41519,4.40125,4.41118,42450000.0
2009-07-08 03:05:00,4.41023,4.41374,4.39708,4.39708,36410000.0
2009-07-08 03:10:00,4.39757,4.40113,4.38984,4.39432,32270000.0
2009-07-08 03:15:00,4.39581,4.40176,4.39107,4.40044,29270000.0
2009-07-08 03:20:00,4.39493,4.40048,4.38741,4.39559,21020000.0
2009-07-08 03:25:00,4.39503,4.40359,4.39503,4.39731,6750000.0
2009-07-08 03:30:00,4.40217,4.40661,4.39606,4.39973,37160000.0
2009-07-08 03:35:00,4.40469,4.40479,4.3983,4.40479,10510000.0
2009-07-08 03:40:00,4.40466,4.40638,4.39423,4.40383,30800000.0
2009-07-08 03:45:00,4.40548,4.40702,4.39524,4.39927,40530000.0
2009-07-08 03:50:00,4.39949,4.4054,4.39494,4.40482,42810000.0
2009-07-08 03:55:00,4.39834,4.40557,4.39602,4.40012,22910000.0
2009-07-08 04:00:00,4.40397,4.40935,4.39431,4.40615,52900000.0
2009-07-08 04:05:00,4.40414,4.40602,4.3931,4.39684,29630000.0
2009-07-08 04:10:00,4.40404,4.40677,4.39675,4.40423,34530000.0
2009-07-08 04:15:00,4.40503,4.40723,4.39428,4.40366,49920000.0
2009-07-08 04:20:00,4.40536,4.40853,4.39603,4.40072,25160000.0
2009-07-08 04:25:00,4.4014,4.40792,4.39671,4.4056,31150000.0
2009-07-08 04:30:00,4.40397,4.40719,4.3952,4.40149,37140000.0
2009-07-08 04:35:00,4.40172,4.40818,4.39515,4.40394,19140000.0
2009-07-08 04:40:00,4.39552,4.40777,4.39533,4.40493,23660000.0
2009-07-08 04:45:00,4.40471,4.40507,4.39341,4.3949,46520000.0
2009-07-08 04:50:00,4.40192,4.40491,4.38903,4.39829,33780000.0
2009-07-08 04:55:00,4.39497,4.40251,4.39076,4.39447,28890000.0
2009-07-08 05:00:00,4.39793,4.40291,4.38776,4.39973,42780000.0
2009-07-08 05:05:00,4.39606,4.40285,4.38973,4.3979,26270000.0
2009-07-08 05:10:00,4.39494,4.40235,4.38917,4.39192,32650000.0
2009-07-08 05:15:00,4.39831,4.40295,4.38991,4.39981,50700000.0
2009-07-08 05:20:00,4.39879,4.40601,4.39106,4.39663,27780000.0
2009-07-08 05:25:00,4.39838,4.40231,4.38988,4.40054,32660000.0
2009-07-08 05:30:00,4.40065,4.4023,4.3912,4.39564,31160000.0
2009-07-08 05:35:00,4.39607,4.40338,4.39488,4.39604,16890000.0
2009-07-08 05:40:00,4.40025,4.40077,4.38794,4.39566,16900000.0
2009-07-08 05:45:00,4.40117,4.40117,4.38728,4.39932,28530000.0
2009-07-08 05:50:00,4.39354,4.40513,4.39316,4.40343,32260000.0
2009-07-08 05:55:00,4.40435,4.40596,4.39572,4.40493,31890000.0
2009-07-08 06:00:00,4.4048,4.40681,4.39527,4.39996,37130000.0
2009-07-08 06:05:00,4.40512,4.40512,4.39114,4.40062,31510000.0
2009-07-08 06:10:00,4.39543,4.40278,4.38995,4.39609,29660000.0
2009-07-08 06:15:00,4.40087,4.40165,4.3898,4.39936,19540000.0
2009-07-08 06:20:00,4.39943,4.4064,4.38754,4.40481,26660000.0
2009-07-08 06:25:00,4.40269,4.40269,4.38895,4.40096,26650000.0
2009-07-08 06:30:00,4.40075,4.40341,4.39108,4.3999,30790000.0
2009-07-08 06:35:00,4.39521,4.40814,4.39341,4.40693,29660000.0
2009-07-08 06:40:00,4.40134,4.40704,4.39399,4.40493,28900000.0
2009-07-08 06:45:00,4.40251,4.40972,4.39317,4.4033,30410000.0
2009-07-08 06:50:00,4.40068,4.40653,4.39474,4.40339,39050000.0
2009-07-08 06:55:00,4.40078,4.40774,4.39296,4.39698,37920000.0
2009-07-08 07:00:00,4.40094,4.40911,4.39297,4.40076,32650000.0
2009-07-08 07:05:00,4.40641,4.40799,4.39617,4.40679,29640000.0
2009-07-08 07:10:00,4.40268,4.40883,4.39556,4.40087,30780000.0
2009-07-08 07:15:00,4.40052,4.41079,4.39885,4.404,32260000.0
2009-07-08 07:20:00,4.40763,4.40924,4.39856,4.4052,32660000.0
2009-07-08 07:25:00,4.39856,4.41053,4.39856,4.40129,28550000.0
2009-07-08 07:30:00,4.40402,4.41372,4.40074,4.40603,29270000.0
2009-07-08 07:35:00,4.40656,4.41419,4.40177,4.41337,25170000.0
2009-07-08 07:40:00,4.41196,4.41492,4.40234,4.41322,30400000.0
2009-07-08 07:45:00,4.40498,4.41397,4.40114,4.40537,31890000.0
2009-07-08 07:50:00,4.40333,4.41317,4.40299,4.41038,31150000.0
2009-07-08 07:55:00,4.41019,4.41509,4.404,4.41144,31920000.0
2009-07-08 08:00:00,4.41189,4.41267,4.39929,4.406,56670000.0
2009-07-08 08:05:00,4.40943,4.4171,4.39956,4.41521,55920000.0
2009-07-08 08:10:00,4.41253,4.41889,4.40138,4.40501,60030000.0
2009-07-08 08:15:00,4.41025,4.41586,4.40108,4.41145,54420000.0
2009-07-08 08:20:00,4.40816,4.41964,4.40172,4.40952,31540000.0
2009-07-08 08:25:00,4.4182,4.42555,4.407,4.42122,33020000.0
2009-07-08 08:30:00,4.41995,4.42363,4.4115,4.41728,31930000.0
2009-07-08 08:35:00,4.41689,4.41958,4.40646,4.41016,34900000.0
2009-07-08 08:40:00,4.4132,4.41872,4.40634,4.41537,34910000.0
2009-07-08 08:45:00,4.40432,4.41635,4.3987,4.40345,28530000.0
2009-07-08 08:50:00,4.41174,4.41301,4.40123,4.40449,33030000.0
2009-07-08 08:55:00,4.40758,4.41416,4.4037,4.41277,28890000.0
2009-07-08 09:00:00,4.41527,4.41527,4.3988,4.4045,33030000.0
2009-07-08 09:05:00,4.40427,4.41072,4.39755,4.40749,30780000.0
2009-07-08 09:10:00,4.41051,4.41051,4.39604,4.39604,29270000.0
2009-07-08 09:15:00,4.40082,4.41066,4.39034,4.40895,33410000.0
2009-07-08 09:20:00,4.40472,4.40949,4.39513,4.40114,39030000.0
2009-07-08 09:25:00,4.40093,4.40907,4.39428,4.40106,36770000.0
2009-07-08 09:30:00,4.40282,4.40926,4.39749,4.40889,30390000.0
2009-07-08 09:35:00,4.40845,4.41236,4.40152,4.40795,34150000.0
2009-07-08 09:40:00,4.40951,4.41699,4.40143,4.41262,34900000.0
2009-07-08 09:45:00,4.41005,4.41437,4.40206,4.40889,31160000.0
2009-07-08 09:50:00,4.4114,4.41669,4.39957,4.41364,28910000.0
2009-07-08 09:55:00,4.40924,4.41847,4.4045,4.40634,28900000.0
2009-07-08 10:00:00,4.41449,4.41828,4.40566,4.41599,37530000.0
2009-07-08 10:05:00,4.41532,4.41901,4.40658,4.41546,31140000.0
2009-07-08 10:10:00,4.41666,4.41961,4.40777,4.41332,36770000.0
2009-07-08 10:15:00,4.41641,4.41741,4.40584,4.41067,31560000.0
2009-07-08 10:20:00,4.41043,4.41864,4.40601,4.41715,35660000.0
2009-07-08 10:25:00,4.41332,4.42392,4.41175,4.41678,38280000.0
2009-07-08 10:30:00,4.42187,4.42531,4.40995,4.41892,36770000.0
2009-07-08 10:35:00,4.41746,4.41959,4.40231,4.41298,31530000.0
2009-07-08 10:40:00,4.40649,4.41737,4.40296,4.41001,42410000.0
2009-07-08 10:45:00,4.41117,4.41876,4.40523,4.41876,38290000.0
2009-07-08 10:50:00,4.41123,4.42118,4.40946,4.42045,39420000.0
2009-07-08 10:55:00,4.41276,4.42429,4.40884,4.42083,40200000.0
2009-07-08 11:00:00,4.41805,4.42203,4.41108,4.41714,36050000.0
2009-07-08 11:05:00,4.41395,4.42066,4.40952,4.41292,45400000.0
2009-07-08 11:10:00,4.41662,4.42314,4.40714,4.40928,40910000.0
2009-07-08 11:15:00,4.41586,4.41831,4.40585,4.41674,45830000.0
2009-07-08 11:20:00,4.40677,4.41781,4.40484,4.41333,41270000.0
2009-07-08 11:25:00,4.41561,4.4186,4.40382,4.4125,38670000.0
2009-07-08 11:30:00,4.41366,4.42118,4.40957,4.41469,34520000.0
2009-07-08 11:35:00,4.41722,4.42048,4.40658,4.41584,29280000.0
2009-07-08 11:40:00,4.4174,4.42131,4.40955,4.41825,35670000.0
2009-07-08 11:45:00,4.4173,4.42037,4.40646,4.41361,33030000.0
2009-07-08 11:50:00,4.41331,4.41977,4.40631,4.41268,36010000.0
2009-07-08 11:55:00,4.41427,4.41978,4.40673,4.41103,31530000.0
2009-07-08 12:00:00,4.41585,4.41861,4.40362,4.41505,36050000.0
2009-07-08 12:05:00,4.41458,4.41661,4.40667,4.41155,33030000.0
2009-07-08 12:10:00,4.41578,4.41936,4.40807,4.41747,35290000.0
2009-07-08 12:15:00,4.41561,4.41852,4.40679,4.41791,37150000.0
2009-07-08 12:20:00,4.41936,4.41964,4.40803,4.41523,35680000.0
2009-07-08 12:25:00,4.41366,4.42001,4.41165,4.41729,33800000.0
2009-07-08 12:30:00,4.42053,4.42169,4.4109,4.41734,33040000.0
2009-07-08 12:35:00,4.42158,4.42688,4.41207,4.42134,33790000.0
2009-07-08 12:40:00,4.42091,4.43033,4.41872,4.42976,33800000.0
2009-07-08 12:45:00,4.42797,4.43176,4.41851,4.42469,33420000.0
2009-07-08 12:50:00,4.4302,4.43285,4.42373,4.43003,30050000.0
2009-07-08 12:55:00,4.42778,4.43328,4.42048,4.4325,35280000.0
2009-07-08 13:00:00,4.43285,4.43412,4.42336,4.43295,44660000.0
2009-07-08 13:05:00,4.43239,4.43456,4.42112,4.42739,34920000.0
2009-07-08 13:10:00,4.43168,4.43503,4.42153,4.42975,30810000.0
2009-07-08 13:15:00,4.43215,4.43215,4.42065,4.42065,28180000.0
2009-07-08 13:20:00,4.42071,4.42719,4.41315,4.42197,34520000.0
2009-07-08 13:25:00,4.42309,4.42525,4.41269,4.42047,40540000.0
2009-07-08 13:30:00,4.42162,4.42779,4.40762,4.42095,39780000.0
2009-07-08 13:35:00,4.42031,4.43023,4.41597,4.42863,34170000.0
2009-07-08 13:40:00,4.42679,4.43003,4.41757,4.42304,31540000.0
2009-07-08 13:45:00,4.42723,4.4314,4.41897,4.4246,34520000.0
2009-07-08 13:50:00,4.42279,4.42943,4.41307,4.42197,37890000.0
2009-07-08 13:55:00,4.41999,4.42668,4.41503,4.4238,30030000.0
2009-07-08 14:00:00,4.42684,4.43066,4.41484,4.42287,43560000.0
2009-07-08 14:05:00,4.42576,4.42779,4.41639,4.42721,36410000.0
2009-07-08 14:10:00,4.42205,4.43347,4.41915,4.42889,38290000.0
2009-07-08 14:15:00,4.42484,4.43155,4.4213,4.4288,32660000.0
2009-07-08 14:20:00,4.43076,4.43293,4.42054,4.42903,43160000.0
2009-07-08 14:25:00,4.42818,4.43588,4.42118,4.42771,43920000.0
2009-07-08 14:30:00,4.43186,4.43294,4.42253,4.42966,30050000.0
2009-07-08 14:35:00,4.42905,4.43279,4.41776,4.42884,31150000.0
2009-07-08 14:40:00,4.41931,4.43115,4.41643,4.42921,31150000.0
2009-07-08 14:45:00,4.42573,4.43156,4.41689,4.42401,37910000.0
2009-07-08 14:50:00,4.42763,4.43057,4.41535,4.42042,40530000.0
2009-07-08 14:55:00,4.42391,4.42617,4.41441,4.42054,39030000.0
2009-07-08 15:00:00,4.42252,4.42819,4.40985,4.415,38670000.0
2009-07-08 15:05:00,4.41592,4.41917,4.40128,4.40872,34920000.0
2009-07-08 15:10:00,4.41107,4.41391,4.40298,4.40425,35660000.0
2009-07-08 15:15:00,4.41297,4.41667,4.40519,4.4081,37150000.0
2009-07-08 15:20:00,4.41583,4.41777,4.39867,4.4098,33780000.0
2009-07-08 15:25:00,4.40083,4.41473,4.40083,4.40607,43580000.0
2009-07-08 15:30:00,4.40547,4.41054,4.39809,4.4073,38310000.0
2009-07-08 15:35:00,4.40654,4.40874,4.39423,4.40509,31920000.0
2009-07-08 15:40:00,4.3977,4.40917,4.39555,4.39948,33030000.0
2009-07-08 15:45:00,4.39936,4.40656,4.39189,4.39189,40150000.0
2009-07-08 15:50:00,4.40397,4.40471,4.39051,4.40198,33760000.0
2009-07-08 15:55:00,4.40178,4.40602,4.39745,4.40457,28170000.0
2009-07-08 16:00:00,4.4054,4.41073,4.38885,4.40332,36060000.0
2009-07-08 16:05:00,4.39782,4.40795,4.39345,4.40168,34920000.0
2009-07-08 16:10:00,4.40165,4.40486,4.39024,4.40109,39790000.0
2009-07-08 16:15:00,4.40158,4.40564,4.39142,4.39843,33410000.0
2009-07-08 16:20:00,4.39336,4.40266,4.39133,4.39651,44670000.0
2009-07-08 16:25:00,4.39705,4.40539,4.39051,4.39976,36020000.0
2009-07-08 16:30:00,4.40078,4.40951,4.39908,4.409,30400000.0
2009-07-08 16:35:00,4.40597,4.41415,4.40048,4.414,42790000.0
2009-07-08 16:40:00,4.41498,4.42275,4.41056,4.41504,32280000.0
2009-07-08 16:45:00,4.41962,4.42123,4.40851,4.41253,32280000.0
2009-07-08 16:50:00,4.41391,4.41899,4.40352,4.40352,33060000.0
2009-07-08 16:55:00,4.4163,4.41845,4.4025,4.41599,39780000.0
2009-07-08 17:00:00,4.41526,4.419,4.40786,4.41804,33020000.0
2009-07-08 17:05:00,4.41784,4.42467,4.41049,4.41742,32640000.0
2009-07-08 17:10:00,4.42085,4.42564,4.41028,4.41862,36030000.0
2009-07-08 17:15:00,4.42743,4.42981,4.41623,4.42441,34160000.0
2009-07-08 17:20:00,4.42772,4.43194,4.41824,4.42727,36430000.0
2009-07-08 17:25:00,4.42687,4.42852,4.4086,4.41988,43920000.0
2009-07-08 17:30:00,4.4268,4.43228,4.41714,4.4273,33790000.0
2009-07-08 17:35:00,4.42798,4.42998,4.41877,4.42818,32300000.0
2009-07-08 17:40:00,4.4231,4.43389,4.41052,4.41052,37150000.0
2009-07-08 17:45:00,4.41802,4.42396,4.40702,4.41232,40160000.0
2009-07-08 17:50:00,4.41552,4.42065,4.40675,4.42065,33060000.0
2009-07-08 17:55:00,4.41582,4.42755,4.41009,4.41981,46150000.0
2009-07-08 18:00:00,4.42291,4.42997,4.41473,4.4163,33790000.0
2009-07-08 18:05:00,4.42564,4.42797,4.41566,4.42195,41300000.0
2009-07-08 18:10:00,4.42657,4.42824,4.41155,4.42681,28920000.0
2009-07-08 18:15:00,4.42719,4.43014,4.4185,4.42651,36790000.0
2009-07-08 18:20:00,4.42888,4.43381,4.4215,4.42678,31920000.0
2009-07-08 18:25:00,4.43328,4.43737,4.42233,4.43054,38260000.0
2009-07-08 18:30:00,4.43514,4.43686,4.4229,4.42969,42410000.0
2009-07-08 18:35:00,4.43411,4.43505,4.42296,4.43351,35290000.0
2009-07-08 18:40:00,4.43505,4.43717,4.42294,4.43039,52920000.0
2009-07-08 18:45:00,4.43171,4.435,4.42324,4.43016,31150000.0
2009-07-08 18:50:00,4.43147,4.43406,4.42341,4.43202,39040000.0
2009-07-08 18:55:00,4.43467,4.43467,4.42146,4.43021,34550000.0
2009-07-08 19:00:00,4.432,4.43634,4.4223,4.43405,29270000.0
2009-07-08 19:05:00,4.43392,4.43472,4.42235,4.42772,40150000.0
2009-07-08 19:10:00,4.43121,4.43696,4.42361,4.43348,34530000.0
2009-07-08 19:15:00,4.43336,4.43351,4.42269,4.42899,33040000.0
2009-07-08 19:20:00,4.43293,4.43348,4.42285,4.42953,36410000.0
2009-07-08 19:25:00,4.43002,4.43544,4.41669,4.42594,43890000.0
2009-07-08 19:30:00,4.42013,4.43084,4.41369,4.4257,42810000.0
2009-07-08 19:35:00,4.42649,4.42672,4.41281,4.41905,31510000.0
2009-07-08 19:40:00,4.42565,4.42832,4.41525,4.42198,33780000.0
2009-07-08 19:45:00,4.41719,4.42771,4.41486,4.41644,35290000.0
2009-07-08 19:50:00,4.41977,4.42871,4.41342,4.42332,33390000.0
2009-07-08 19:55:00,4.42565,4.4269,4.4156,4.41811,37540000.0
2009-07-08 20:00:00,4.41853,4.42591,4.4122,4.42347,36010000.0
2009-07-08 20:05:00,4.41704,4.42545,4.41093,4.42337,36050000.0
2009-07-08 20:10:00,4.4185,4.42647,4.41391,4.42571,31920000.0
2009-07-08 20:15:00,4.417,4.42875,4.41299,4.42342,36410000.0
2009-07-08 20:20:00,4.42202,4.42915,4.41792,4.42727,40170000.0
2009-07-08 20:25:00,4.42686,4.43062,4.41746,4.42146,44290000.0
2009-07-08 20:30:00,4.42536,4.4318,4.41562,4.42771,33420000.0
2009-07-08 20:35:00,4.42816,4.43036,4.41842,4.42655,39400000.0
2009-07-08 20:40:00,4.42564,4.43069,4.41768,4.42522,38650000.0
2009-07-08 20:45:00,4.42839,4.42908,4.41699,4.42603,38280000.0
2009-07-08 20:50:00,4.42786,4.43194,4.41833,4.42254,41290000.0
2009-07-08 20:55:00,4.42498,4.42809,4.41409,4.42039,35660000.0
2009-07-08 21:00:00,4.42122,4.42793,4.41265,4.41438,37540000.0
2009-07-08 21:05:00,4.42426,4.42631,4.41582,4.42351,37900000.0
2009-07-08 21:10:00,4.41961,4.42641,4.41614,4.42407,29270000.0
2009-07-08 21:15:00,4.41999,4.4262,4.41381,4.41976,34530000.0
2009-07-08 21:20:00,4.42054,4.4297,4.41645,4.42052,32650000.0
2009-07-08 21:25:00,4.4142,4.42616,4.4142,4.42328,33030000.0
2009-07-08 21:30:00,4.42409,4.42627,4.41203,4.42261,35680000.0
2009-07-08 21:35:00,4.42337,4.42936,4.41898,4.42239,37150000.0
2009-07-08 21:40:00,4.42002,4.42527,4.41139,4.41753,27410000.0
2009-07-08 21:45:00,4.42054,4.42356,4.40923,4.41958,33420000.0
2009-07-08 21:50:00,4.41943,4.42147,4.40935,4.41178,32670000.0
2009-07-08 21:55:00,4.42159,4.42258,4.41189,4.42197,33780000.0
2009-07-08 22:00:00,4.42303,4.42312,4.41098,4.42233,35270000.0
2009-07-08 22:05:00,4.41867,4.42317,4.41169,4.42167,28520000.0
2009-07-08 22:10:00,4.41713,4.42292,4.41098,4.42178,15390000.0
2009-07-08 22:15:00,4.41343,4.4255,4.40955,4.42342,30040000.0
2009-07-08 22:20:00,4.41995,4.42442,4.41187,4.42216,26670000.0
2009-07-08 22:25:00,4.41312,4.4239,4.41154,4.41832,33790000.0
2009-07-08 22:30:00,4.42254,4.4249,4.412,4.42042,25140000.0
2009-07-08 22:35:00,4.42378,4.42395,4.41302,4.42053,19510000.0
2009-07-08 22:40:00,4.42218,4.42757,4.41182,4.42396,37150000.0
2009-07-08 22:45:00,4.42118,4.42775,4.40891,4.42337,39010000.0
2009-07-08 22:50:00,4.41853,4.42752,4.41279,4.41844,34540000.0
2009-07-08 22:55:00,4.41412,4.42735,4.41325,4.4183,39040000.0
2009-07-08 23:00:00,4.41687,4.427,4.41156,4.41659,31160000.0
2009-07-08 23:05:00,4.42005,4.42129,4.40785,4.42076,29650000.0
2009-07-08 23:10:00,4.41988,4.42331,4.40989,4.41258,38270000.0
2009-07-08 23:15:00,4.41391,4.42453,4.40878,4.41945,15040000.0
2009-07-08 23:25:00,4.41876,4.41991,4.41002,4.41922,16130000.0
2009-07-08 23:30:00,4.41162,4.42079,4.40957,4.40967,22890000.0
2009-07-08 23:35:00,4.41886,4.41991,4.41263,4.41729,15400000.0
2009-07-08 23:40:00,4.4192,4.41946,4.41438,4.41942,6010000.0
2009-07-08 23:45:00,4.41819,4.42146,4.4087,4.41875,18020000.0
2009-07-08 23:50:00,4.41809,4.41996,4.41002,4.4153,24020000.0
2009-07-08 23:55:00,4.41952,4.42192,4.41012,4.41989,17640000.0
2009-07-09 00:00:00,4.42181,4.42186,4.41,4.41948,23270000.0
2009-07-09 00:05:00,4.41751,4.4201,4.40761,4.40875,26260000.0
2009-07-09 00:10:00,4.41268,4.41997,4.40953,4.41002,34940000.0
2009-07-09 00:15:00,4.4135,4.4257,4.40578,4.41317,33410000.0
2009-07-09 00:20:00,4.41437,4.42049,4.41073,4.4195,21400000.0
2009-07-09 00:25:00,4.40887,4.41995,4.40775,4.41918,12010000.0
2009-07-09 00:30:00,4.42202,4.4224,4.40644,4.41273,23280000.0
2009-07-09 00:35:00,4.41881,4.42145,4.40709,4.41888,39020000.0
2009-07-09 00:40:00,4.41002,4.41942,4.40671,4.41842,20250000.0
2009-07-09 00:45:00,4.4168,4.4218,4.41055,4.41514,23260000.0
2009-07-09 00:50:00,4.41839,4.41989,4.41453,4.41497,8250000.0
2009-07-09 00:55:00,4.41688,4.4209,4.40809,4.41903,34510000.0
2009-07-09 01:00:00,4.41944,4.42109,4.40758,4.4186,27410000.0
2009-07-09 01:05:00,4.41332,4.42246,4.40888,4.41587,30390000.0
2009-07-09 01:10:00,4.41544,4.42246,4.40864,4.41743,24400000.0
2009-07-09 01:15:00,4.41963,4.42061,4.41188,4.41977,24390000.0
2009-07-09 01:20:00,4.40828,4.42203,4.40828,4.41682,30390000.0
2009-07-09 01:25:00,4.41839,4.4248,4.40764,4.42013,42030000.0
2009-07-09 01:30:00,4.42034,4.42236,4.40992,4.41732,28890000.0
2009-07-09 01:35:00,4.41376,4.42278,4.40946,4.40983,28160000.0
2009-07-09 01:40:00,4.41888,4.42068,4.40802,4.42005,31520000.0
2009-07-09 01:45:00,4.42044,4.42044,4.40704,4.4193,25140000.0
2009-07-09 01:50:00,4.4146,4.42237,4.40939,4.4175,34140000.0
2009-07-09 01:55:00,4.41992,4.42067,4.41043,4.41505,25910000.0
2009-07-09 02:00:00,4.41907,4.41983,4.40855,4.41463,32680000.0
2009-07-09 02:05:00,4.41787,4.42177,4.4093,4.415,26670000.0
2009-07-09 02:10:00,4.4158,4.42002,4.40697,4.41959,25930000.0
2009-07-09 02:15:00,4.41713,4.42076,4.41082,4.41427,36070000.0
2009-07-09 02:20:00,4.41873,4.4235,4.40901,4.41984,28150000.0
2009-07-09 02:25:00,4.4205,4.42131,4.4124,4.41869,25170000.0
2009-07-09 02:30:00,4.41954,4.42184,4.40941,4.4188,28540000.0
2009-07-09 02:35:00,4.4176,4.42087,4.41114,4.42016,41320000.0
2009-07-09 02:40:00,4.41788,4.42367,4.41249,4.4217,31550000.0
2009-07-09 02:45:00,4.42349,4.42364,4.40829,4.41294,36810000.0
2009-07-09 02:50:00,4.41798,4.42302,4.41231,4.4199,29310000.0
2009-07-09 02:55:00,4.42192,4.42262,4.41142,4.42127,25910000.0
2009-07-09 03:00:00,4.4205,4.42875,4.41275,4.4217,43930000.0
2009-07-09 03:05:00,4.42026,4.4227,4.41182,4.4165,32270000.0
2009-07-09 03:10:00,4.4185,4.42466,4.41282,4.42115,39030000.0
2009-07-09 03:15:00,4.4181,4.42438,4.41298,4.42122,28160000.0
2009-07-09 03:20:00,4.41734,4.42344,4.41164,4.4176,42030000.0
2009-07-09 03:25:00,4.42178,4.42335,4.41365,4.41709,26640000.0
2009-07-09 03:30:00,4.41837,4.42411,4.4114,4.4174,40530000.0
2009-07-09 03:35:00,4.42233,4.42233,4.40971,4.41802,40930000.0
2009-07-09 03:40:00,4.41838,4.42111,4.40901,4.41842,31530000.0
2009-07-09 03:45:00,4.41921,4.41992,4.40835,4.41378,41280000.0
2009-07-09 03:50:00,4.41455,4.42115,4.40513,4.41626,42070000.0
2009-07-09 03:55:00,4.41174,4.41821,4.40629,4.41117,31900000.0
2009-07-09 04:00:00,4.41665,4.42107,4.40708,4.4179,48440000.0
2009-07-09 04:05:00,4.41611,4.41791,4.40723,4.41013,28520000.0
2009-07-09 04:10:00,4.41572,4.41879,4.40545,4.41688,34910000.0
2009-07-09 04:15:00,4.4176,4.42052,4.40709,4.41651,49900000.0
2009-07-09 04:20:00,4.41616,4.41974,4.40448,4.41565,28900000.0
2009-07-09 04:25:00,4.4121,4.41783,4.4075,4.41671,30780000.0
2009-07-09 04:30:00,4.41604,4.41857,4.40795,4.41553,36030000.0
2009-07-09 04:35:00,4.41282,4.41742,4.40672,4.41617,35280000.0
2009-07-09 04:40:00,4.40649,4.41808,4.40649,4.417,24400000.0
2009-07-09 04:45:00,4.41857,4.41911,4.40837,4.41199,43550000.0
2009-07-09 04:50:00,4.4165,4.42016,4.40612,4.41452,31550000.0
2009-07-09 04:55:00,4.41044,4.41806,4.40629,4.40897,26300000.0
2009-07-09 05:00:00,4.41371,4.41773,4.40446,4.41652,43150000.0
2009-07-09 05:05:00,4.41297,4.419,4.40701,4.41198,15780000.0
2009-07-09 05:10:00,4.41183,4.41767,4.40404,4.40872,30800000.0
2009-07-09 05:15:00,4.41447,4.41798,4.40784,4.41753,23280000.0
2009-07-09 05:20:00,4.41596,4.41765,4.4062,4.41289,28520000.0
2009-07-09 05:25:00,4.41561,4.41868,4.40582,4.41639,32280000.0
2009-07-09 05:30:00,4.41748,4.41844,4.40679,4.41112,32260000.0
2009-07-09 05:35:00,4.41303,4.42011,4.41138,4.41388,22150000.0
2009-07-09 05:40:00,4.41602,4.42085,4.40949,4.41556,27780000.0
2009-07-09 05:45:00,4.42007,4.42067,4.40597,4.419,27790000.0
2009-07-09 05:50:00,4.41271,4.4196,4.40781,4.41811,30040000.0
2009-07-09 05:55:00,4.41823,4.42133,4.40721,4.41942,30410000.0
2009-07-09 06:00:00,4.41892,4.42184,4.40692,4.41345,33050000.0
2009-07-09 06:05:00,4.42073,4.42364,4.40983,4.41887,21780000.0
2009-07-09 06:10:00,4.41537,4.42094,4.41002,4.41445,28190000.0
2009-07-09 06:15:00,4.41996,4.4231,4.40826,4.41809,27440000.0
2009-07-09 06:20:00,4.41947,4.4207,4.40849,4.4195,27400000.0
2009-07-09 06:25:00,4.4186,4.41994,4.40761,4.41973,30800000.0
2009-07-09 06:30:00,4.4181,4.42116,4.4057,4.41548,29680000.0
2009-07-09 06:35:00,4.40978,4.42049,4.40957,4.41976,31140000.0
2009-07-09 06:40:00,4.41955,4.42086,4.41038,4.41998,21770000.0
2009-07-09 06:45:00,4.41584,4.42205,4.40923,4.41842,32260000.0
2009-07-09 06:50:00,4.41613,4.42492,4.41004,4.41876,39780000.0
2009-07-09 06:55:00,4.41712,4.42251,4.41006,4.41006,32650000.0
2009-07-09 07:00:00,4.41813,4.4226,4.40981,4.41378,31520000.0
2009-07-09 07:05:00,4.41945,4.42108,4.40873,4.42031,26310000.0
2009-07-09 07:10:00,4.41586,4.42242,4.40861,4.41365,30410000.0
2009-07-09 07:15:00,4.41365,4.42441,4.4102,4.41473,30040000.0
2009-07-09 07:20:00,4.41893,4.42208,4.40783,4.41475,32660000.0
2009-07-09 07:25:00,4.41152,4.42286,4.40752,4.41179,29290000.0
2009-07-09 07:30:00,4.41272,4.42277,4.40954,4.41428,28910000.0
2009-07-09 07:35:00,4.41454,4.42009,4.40889,4.41659,27020000.0
2009-07-09 07:40:00,4.41629,4.41629,4.39975,4.41212,29660000.0
2009-07-09 07:45:00,4.40429,4.41438,4.39978,4.39999,31900000.0
2009-07-09 07:50:00,4.39653,4.40988,4.39653,4.40569,31520000.0
2009-07-09 07:55:00,4.40369,4.40874,4.39272,4.40125,33400000.0
2009-07-09 08:00:00,4.40444,4.40539,4.39121,4.39739,56290000.0
2009-07-09 08:05:00,4.39945,4.40309,4.38796,4.39567,55560000.0
2009-07-09 08:10:00,4.40045,4.40257,4.38719,4.38768,60440000.0
2009-07-09 08:15:00,4.39376,4.4016,4.38895,4.39772,52930000.0
2009-07-09 08:20:00,4.39416,4.40061,4.3864,4.38994,32280000.0
2009-07-09 08:25:00,4.39423,4.39835,4.38481,4.39169,31910000.0
2009-07-09 08:30:00,4.3921,4.3966,4.3816,4.39337,33420000.0
2009-07-09 08:35:00,4.39466,4.40049,4.38745,4.39,34900000.0
2009-07-09 08:40:00,4.39383,4.398,4.38923,4.39782,34160000.0
2009-07-09 08:45:00,4.39012,4.39962,4.38312,4.38809,28920000.0
2009-07-09 08:50:00,4.39467,4.395,4.3825,4.3867,31180000.0
2009-07-09 08:55:00,4.38949,4.39365,4.37914,4.38238,27040000.0
2009-07-09 09:00:00,4.38498,4.38559,4.3709,4.38334,31910000.0
2009-07-09 09:05:00,4.38089,4.38813,4.37354,4.38521,32270000.0
2009-07-09 09:10:00,4.38616,4.38678,4.37379,4.37636,26680000.0
2009-07-09 09:15:00,4.37792,4.39075,4.37343,4.38634,34520000.0
2009-07-09 09:20:00,4.38542,4.3873,4.37368,4.38135,40520000.0
2009-07-09 09:25:00,4.37931,4.3858,4.36953,4.3749,36770000.0
2009-07-09 09:30:00,4.37452,4.38067,4.3684,4.3799,28530000.0
2009-07-09 09:35:00,4.37876,4.38361,4.3643,4.37056,35260000.0
2009-07-09 09:40:00,4.37589,4.37589,4.359,4.37214,33400000.0
2009-07-09 09:45:00,4.36774,4.37204,4.35752,4.36441,30790000.0
2009-07-09 09:50:00,4.36591,4.36944,4.35658,4.36277,28160000.0
2009-07-09 09:55:00,4.35862,4.36552,4.35366,4.35551,28920000.0
2009-07-09 10:00:00,4.36049,4.36647,4.35419,4.36587,38270000.0
2009-07-09 10:05:00,4.36701,4.36906,4.35565,4.36401,31140000.0
2009-07-09 10:10:00,4.36684,4.36716,4.35483,4.35987,36780000.0
2009-07-09 10:15:00,4.36356,4.36356,4.35248,4.3556,33400000.0
2009-07-09 10:20:00,4.35539,4.36069,4.34603,4.35354,35660000.0
2009-07-09 10:25:00,4.34883,4.36082,4.34883,4.35234,37920000.0
2009-07-09 10:30:00,4.3562,4.35936,4.34789,4.35861,35670000.0
2009-07-09 10:35:00,4.35492,4.35941,4.34589,4.3549,31160000.0
2009-07-09 10:40:00,4.3499,4.36486,4.34546,4.35954,41670000.0
2009-07-09 10:45:00,4.359,4.37018,4.35058,4.36058,37190000.0
2009-07-09 10:50:00,4.35451,4.35995,4.34382,4.35594,40530000.0
2009-07-09 10:55:00,4.34828,4.35471,4.3302,4.34306,39460000.0
2009-07-09 11:00:00,4.33929,4.35649,4.33071,4.35001,37540000.0
2009-07-09 11:05:00,4.34647,4.35718,4.34379,4.35004,44280000.0
2009-07-09 11:10:00,4.35268,4.35746,4.34245,4.34352,41660000.0
2009-07-09 11:15:00,4.35373,4.35489,4.33988,4.35132,47680000.0
2009-07-09 11:20:00,4.33999,4.35537,4.33841,4.35005,40530000.0
2009-07-09 11:25:00,4.35078,4.35918,4.34658,4.35442,39410000.0
2009-07-09 11:30:00,4.35427,4.3574,4.34587,4.3503,32300000.0
2009-07-09 11:35:00,4.35286,4.35727,4.34106,4.35167,30020000.0
2009-07-09 11:40:00,4.35272,4.35314,4.33879,4.34642,37520000.0
2009-07-09 11:45:00,4.34422,4.34705,4.33692,4.34427,31180000.0
2009-07-09 11:50:00,4.34198,4.35386,4.33851,4.34578,35640000.0
2009-07-09 11:55:00,4.34897,4.35204,4.3375,4.34511,31160000.0
2009-07-09 12:00:00,4.34876,4.35163,4.33691,4.3489,37900000.0
2009-07-09 12:05:00,4.34942,4.35243,4.34237,4.34808,31550000.0
2009-07-09 12:10:00,4.35298,4.35574,4.34129,4.35294,33790000.0
2009-07-09 12:15:00,4.35341,4.3595,4.34468,4.35632,37520000.0
2009-07-09 12:20:00,4.3581,4.3581,4.34738,4.35254,37900000.0
2009-07-09 12:25:00,4.34797,4.35717,4.34797,4.35598,33410000.0
2009-07-09 12:30:00,4.35802,4.36108,4.35119,4.35583,34530000.0
2009-07-09 12:35:00,4.35882,4.3623,4.3496,4.3554,34530000.0
2009-07-09 12:40:00,4.35524,4.36406,4.35105,4.36071,34910000.0
2009-07-09 12:45:00,4.35977,4.3644,4.35155,4.35879,35260000.0
2009-07-09 12:50:00,4.36104,4.36195,4.34649,4.35453,31900000.0
2009-07-09 12:55:00,4.35324,4.35912,4.3463,4.35713,34540000.0
2009-07-09 13:00:00,4.35756,4.36151,4.34763,4.35565,42430000.0
2009-07-09 13:05:00,4.35655,4.36124,4.34771,4.35072,36030000.0
2009-07-09 13:10:00,4.35516,4.3607,4.34926,4.35735,32650000.0
2009-07-09 13:15:00,4.36039,4.36308,4.3508,4.35439,29660000.0
2009-07-09 13:20:00,4.35376,4.35871,4.34708,4.3537,34520000.0
2009-07-09 13:25:00,4.35555,4.35687,4.34431,4.3543,38690000.0
2009-07-09 13:30:00,4.35353,4.35903,4.34128,4.34919,38670000.0
2009-07-09 13:35:00,4.35444,4.3562,4.3436,4.35433,34170000.0
2009-07-09 13:40:00,4.35488,4.35647,4.34495,4.35013,34140000.0
2009-07-09 13:45:00,4.35102,4.35853,4.34503,4.35176,33780000.0
2009-07-09 13:50:00,4.35188,4.35669,4.33918,4.35452,34180000.0
2009-07-09 13:55:00,4.35009,4.35665,4.34369,4.35262,30030000.0
2009-07-09 14:00:00,4.35431,4.35974,4.34255,4.34787,46900000.0
2009-07-09 14:05:00,4.35247,4.35338,4.34142,4.35039,37540000.0
2009-07-09 14:10:00,4.34524,4.35322,4.33981,4.34851,36060000.0
2009-07-09 14:15:00,4.34574,4.3541,4.34489,4.35112,33030000.0
2009-07-09 14:20:00,4.35227,4.35487,4.34186,4.3503,42050000.0
2009-07-09 14:25:00,4.34834,4.35486,4.34123,4.35181,44660000.0
2009-07-09 14:30:00,4.35359,4.35719,4.34052,4.35152,31530000.0
2009-07-09 14:35:00,4.3514,4.35826,4.34655,4.3554,31150000.0
2009-07-09 14:40:00,4.34648,4.3556,4.34352,4.35072,31890000.0
2009-07-09 14:45:00,4.34657,4.35561,4.33991,4.35027,39030000.0
2009-07-09 14:50:00,4.35555,4.35833,4.34454,4.3583,41660000.0
2009-07-09 14:55:00,4.35753,4.35905,4.3424,4.3502,38300000.0
2009-07-09 15:00:00,4.3573,4.3594,4.3471,4.35496,38670000.0
2009-07-09 15:05:00,4.35592,4.36033,4.3477,4.35488,37910000.0
2009-07-09 15:10:00,4.35648,4.3578,4.34232,4.34787,35310000.0
2009-07-09 15:15:00,4.35457,4.36009,4.34889,4.35958,37530000.0
2009-07-09 15:20:00,4.35518,4.36045,4.3444,4.35802,32300000.0
2009-07-09 15:25:00,4.34956,4.36094,4.34956,4.35595,45420000.0
2009-07-09 15:30:00,4.35571,4.36574,4.35304,4.36111,39790000.0
2009-07-09 15:35:00,4.36102,4.36659,4.35232,4.35769,32660000.0
2009-07-09 15:40:00,4.3522,4.36616,4.34928,4.36006,30070000.0
2009-07-09 15:45:00,4.36103,4.36983,4.35626,4.35626,37920000.0
2009-07-09 15:50:00,4.36799,4.37026,4.35748,4.36807,32280000.0
2009-07-09 15:55:00,4.36502,4.36645,4.3561,4.36061,30020000.0
2009-07-09 16:00:00,4.36423,4.36668,4.35016,4.36176,37550000.0
2009-07-09 16:05:00,4.35675,4.36698,4.35553,4.3599,36030000.0
2009-07-09 16:10:00,4.36459,4.36615,4.35373,4.36373,40530000.0
2009-07-09 16:15:00,4.36434,4.36705,4.35368,4.36064,33030000.0
2009-07-09 16:20:00,4.35582,4.36727,4.35344,4.36287,43180000.0
2009-07-09 16:25:00,4.36267,4.36861,4.35642,4.36398,33430000.0
2009-07-09 16:30:00,4.36444,4.37172,4.3607,4.36926,30410000.0
2009-07-09 16:35:00,4.36576,4.37294,4.35963,4.37021,40940000.0
2009-07-09 16:40:00,4.37044,4.37249,4.35864,4.36062,31910000.0
2009-07-09 16:45:00,4.36559,4.369,4.35593,4.3614,30040000.0
2009-07-09 16:50:00,4.36091,4.36846,4.35452,4.35452,35270000.0
2009-07-09 16:55:00,4.36581,4.36581,4.35309,4.36402,38660000.0
2009-07-09 17:00:00,4.36309,4.36574,4.35561,4.36426,29690000.0
2009-07-09 17:05:00,4.36525,4.37021,4.3557,4.36269,32290000.0
2009-07-09 17:10:00,4.36503,4.36814,4.35601,4.36037,36780000.0
2009-07-09 17:15:00,4.36504,4.36863,4.35473,4.36228,35290000.0
2009-07-09 17:20:00,4.36566,4.36825,4.35728,4.36472,38660000.0
2009-07-09 17:25:00,4.36468,4.36741,4.35244,4.35855,42810000.0
2009-07-09 17:30:00,4.36475,4.36679,4.35408,4.36399,36010000.0
2009-07-09 17:35:00,4.36453,4.36496,4.35331,4.36274,34150000.0
2009-07-09 17:40:00,4.35781,4.36535,4.34937,4.35248,36780000.0
2009-07-09 17:45:00,4.35293,4.36307,4.3455,4.35139,40160000.0
2009-07-09 17:50:00,4.35373,4.35789,4.34475,4.35577,34920000.0
2009-07-09 17:55:00,4.35316,4.35643,4.34129,4.34814,45430000.0
2009-07-09 18:00:00,4.34733,4.35704,4.34309,4.34469,33410000.0
2009-07-09 18:05:00,4.35271,4.35772,4.34344,4.34753,41670000.0
2009-07-09 18:10:00,4.34622,4.3543,4.33904,4.35342,28540000.0
2009-07-09 18:15:00,4.35289,4.35463,4.34127,4.35209,35660000.0
2009-07-09 18:20:00,4.35233,4.36046,4.34232,4.34621,33780000.0
2009-07-09 18:25:00,4.3504,4.35299,4.33556,4.34379,34560000.0
2009-07-09 18:30:00,4.34836,4.34836,4.33542,4.34301,41310000.0
2009-07-09 18:35:00,4.34671,4.35195,4.33433,4.34541,36030000.0
2009-07-09 18:40:00,4.34536,4.35142,4.33394,4.34318,52940000.0
2009-07-09 18:45:00,4.34621,4.34757,4.33455,4.34374,31530000.0
2009-07-09 18:50:00,4.34582,4.35002,4.33621,4.34539,39410000.0
2009-07-09 18:55:00,4.3475,4.3485,4.33512,4.3432,34920000.0
2009-07-09 19:00:00,4.34475,4.34811,4.33271,4.34562,28530000.0
2009-07-09 19:05:00,4.34622,4.35242,4.33722,4.34485,38670000.0
2009-07-09 19:10:00,4.34938,4.35344,4.34015,4.3486,33410000.0
2009-07-09 19:15:00,4.34733,4.34926,4.33741,4.34509,33780000.0
2009-07-09 19:20:00,4.34564,4.34744,4.33687,4.34402,36390000.0
2009-07-09 19:25:00,4.34268,4.34971,4.33614,4.34263,40920000.0
2009-07-09 19:30:00,4.34414,4.34897,4.33627,4.34723,44290000.0
2009-07-09 19:35:00,4.3468,4.34802,4.33447,4.34079,29660000.0
2009-07-09 19:40:00,4.34513,4.34762,4.33379,4.34555,33040000.0
2009-07-09 19:45:00,4.34068,4.3482,4.33617,4.33617,37140000.0
2009-07-09 19:50:00,4.34281,4.34797,4.33635,4.34082,32650000.0
2009-07-09 19:55:00,4.34477,4.34835,4.33697,4.34267,37900000.0
2009-07-09 20:00:00,4.34286,4.34895,4.33646,4.3471,35290000.0
2009-07-09 20:05:00,4.34106,4.34857,4.33417,4.34719,35680000.0
2009-07-09 20:10:00,4.34091,4.34863,4.33502,4.34531,34520000.0
2009-07-09 20:15:00,4.3391,4.352,4.33413,4.34365,34910000.0
2009-07-09 20:20:00,4.34628,4.34795,4.33464,4.34311,40530000.0
2009-07-09 20:25:00,4.34394,4.34682,4.33472,4.33981,43560000.0
2009-07-09 20:30:00,4.34318,4.34817,4.33747,4.34575,34160000.0
2009-07-09 20:35:00,4.34616,4.34984,4.3357,4.34423,34930000.0
2009-07-09 20:40:00,4.34181,4.34581,4.33642,4.34281,37170000.0
2009-07-09 20:45:00,4.3473,4.34737,4.33101,4.34254,35700000.0
2009-07-09 20:50:00,4.34534,4.34897,4.33466,4.34363,42030000.0
2009-07-09 20:55:00,4.34522,4.3486,4.3373,4.34442,32330000.0
2009-07-09 21:00:00,4.34483,4.35072,4.33454,4.33514,36040000.0
2009-07-09 21:05:00,4.34609,4.34869,4.3368,4.34727,37150000.0
2009-07-09 21:10:00,4.34149,4.34901,4.33717,4.34617,27410000.0
2009-07-09 21:15:00,4.34436,4.35172,4.33692,4.3419,33410000.0
2009-07-09 21:20:00,4.34377,4.35082,4.33803,4.34255,34160000.0
2009-07-09 21:25:00,4.3366,4.34917,4.3366,4.34611,32290000.0
2009-07-09 21:30:00,4.34762,4.35026,4.33738,4.34388,36400000.0
2009-07-09 21:35:00,4.34527,4.34818,4.33527,4.34233,37520000.0
2009-07-09 21:40:00,4.34087,4.34844,4.33793,4.34205,33010000.0
2009-07-09 21:45:00,4.3455,4.34855,4.33614,4.34638,35310000.0
2009-07-09 21:50:00,4.34613,4.34818,4.33714,4.33714,32670000.0
2009-07-09 21:55:00,4.34754,4.35022,4.33605,4.34668,41330000.0
2009-07-09 22:00:00,4.34646,4.35023,4.33723,4.34936,34540000.0
2009-07-09 22:05:00,4.34282,4.34786,4.3376,4.34617,35670000.0
2009-07-09 22:10:00,4.34503,4.34916,4.33391,4.34579,29280000.0
2009-07-09 22:15:00,4.33903,4.35008,4.33294,4.34369,30040000.0
2009-07-09 22:20:00,4.34319,4.35307,4.33287,4.33722,42060000.0
2009-07-09 22:25:00,4.33907,4.34934,4.33783,4.34218,34530000.0
2009-07-09 22:30:00,4.34616,4.34797,4.33554,4.34531,27780000.0
2009-07-09 22:35:00,4.34705,4.34874,4.33661,4.34353,26260000.0
2009-07-09 22:40:00,4.34539,4.34914,4.33633,4.34736,36410000.0
2009-07-09 22:45:00,4.34475,4.34845,4.33544,4.34555,36790000.0
2009-07-09 22:50:00,4.34085,4.34777,4.33504,4.34171,36770000.0
2009-07-09 22:55:00,4.3382,4.34804,4.3369,4.34209,40520000.0
2009-07-09 23:00:00,4.33994,4.35486,4.3389,4.34369,33380000.0
2009-07-09 23:05:00,4.34827,4.34827,4.3358,4.34564,13520000.0
2009-07-09 23:10:00,4.34608,4.35165,4.33543,4.33945,32290000.0
2009-07-09 23:15:00,4.33942,4.34886,4.33791,4.33791,31150000.0
2009-07-09 23:20:00,4.33532,4.34732,4.33322,4.34611,24420000.0
2009-07-09 23:25:00,4.34652,4.34682,4.34192,4.34192,4500000.0
2009-07-09 23:30:00,4.33922,4.34839,4.33742,4.34307,10890000.0
2009-07-09 23:35:00,4.33588,4.35036,4.33588,4.34264,10910000.0
2009-07-09 23:40:00,4.34536,4.34743,4.33278,4.34729,36430000.0
2009-07-09 23:45:00,4.34769,4.34777,4.33588,4.34286,23650000.0
2009-07-09 23:50:00,4.33916,4.34746,4.33337,4.34337,27040000.0
2009-07-09 23:55:00,4.34752,4.34891,4.33788,4.34677,20290000.0
2009-07-10 00:00:00,4.34861,4.34862,4.33785,4.34786,23640000.0
2009-07-10 00:05:00,4.34639,4.3504,4.3372,4.33832,42430000.0
2009-07-10 00:10:00,4.34192,4.35087,4.33789,4.34798,45800000.0
2009-07-10 00:15:00,4.34144,4.35112,4.33332,4.33763,61180000.0
2009-07-10 00:20:00,4.34266,4.34837,4.33842,4.34274,36410000.0
2009-07-10 00:25:00,4.33846,4.34841,4.33812,4.34787,30380000.0
2009-07-10 00:30:00,4.34911,4.35187,4.33736,4.34314,32280000.0
2009-07-10 00:35:00,4.34832,4.34832,4.33529,4.34762,31520000.0
2009-07-10 00:40:00,4.34844,4.35149,4.33672,4.34856,44260000.0
2009-07-10 00:45:00,4.34517,4.34924,4.33822,4.34489,30010000.0
2009-07-10 00:50:00,4.34701,4.34823,4.3425,4.34721,15390000.0
2009-07-10 00:55:00,4.34534,4.34937,4.33706,4.34775,27390000.0
2009-07-10 01:00:00,4.34848,4.35136,4.3374,4.34671,28890000.0
2009-07-10 01:05:00,4.34151,4.35093,4.33694,4.34232,30760000.0
2009-07-10 01:10:00,4.34237,4.3523,4.34014,4.34948,25510000.0
2009-07-10 01:15:00,4.34811,4.3489,4.34062,4.34706,30380000.0
2009-07-10 01:20:00,4.3424,4.34824,4.33782,4.3443,18770000.0
2009-07-10 01:25:00,4.34629,4.35416,4.3325,4.34846,42400000.0
2009-07-10 01:30:00,4.34873,4.34926,4.33387,4.34606,21020000.0
2009-07-10 01:35:00,4.34156,4.34867,4.33589,4.33728,28880000.0
2009-07-10 01:40:00,4.34724,4.34916,4.33792,4.34916,25510000.0
2009-07-10 01:45:00,4.34759,4.35148,4.3384,4.34824,25510000.0
2009-07-10 01:50:00,4.34285,4.35102,4.33862,4.34466,34140000.0
2009-07-10 01:55:00,4.34768,4.34801,4.34162,4.34258,6000000.0
2009-07-10 02:00:00,4.34748,4.34822,4.33712,4.34304,32660000.0
2009-07-10 02:05:00,4.34564,4.34943,4.33744,4.34208,28910000.0
2009-07-10 02:10:00,4.345,4.35019,4.3384,4.34809,27020000.0
2009-07-10 02:15:00,4.34612,4.35039,4.33785,4.34257,37560000.0
2009-07-10 02:20:00,4.34763,4.34899,4.33623,4.34649,26280000.0
2009-07-10 02:25:00,4.34818,4.35109,4.33619,4.34837,29270000.0
2009-07-10 02:30:00,4.34772,4.34915,4.33579,4.34711,29290000.0
2009-07-10 02:35:00,4.34728,4.34982,4.33681,4.34718,43170000.0
2009-07-10 02:40:00,4.34699,4.35084,4.33475,4.3481,30430000.0
2009-07-10 02:45:00,4.34867,4.34985,4.33694,4.33817,37190000.0
2009-07-10 02:50:00,4.34338,4.35049,4.33778,4.34148,30400000.0
2009-07-10 02:55:00,4.34794,4.3488,4.33768,4.34759,27020000.0
2009-07-10 03:00:00,4.34532,4.35011,4.3373,4.34709,42440000.0
2009-07-10 03:05:00,4.34574,4.34893,4.33658,4.34325,37150000.0
2009-07-10 03:10:00,4.34454,4.35115,4.33842,4.34659,31920000.0
2009-07-10 03:15:00,4.34547,4.35288,4.33804,4.34641,27790000.0
2009-07-10 03:20:00,4.34306,4.34992,4.33772,4.34231,40920000.0
2009-07-10 03:25:00,4.34763,4.34828,4.33831,4.3421,12760000.0
2009-07-10 03:30:00,4.34457,4.34877,4.33631,4.34265,38270000.0
2009-07-10 03:35:00,4.34848,4.34972,4.34151,4.34688,16130000.0
2009-07-10 03:40:00,4.34738,4.34993,4.33851,4.34756,33020000.0
2009-07-10 03:45:00,4.3481,4.34827,4.33725,4.34296,39790000.0
2009-07-10 03:50:00,4.33823,4.34982,4.33809,4.34823,46160000.0
2009-07-10 03:55:00,4.34307,4.34911,4.33881,4.34327,31180000.0
2009-07-10 04:00:00,4.34757,4.35575,4.33942,4.35224,48450000.0
2009-07-10 04:05:00,4.3495,4.35331,4.33958,4.34766,21790000.0
2009-07-10 04:10:00,4.35454,4.35607,4.34402,4.35417,34530000.0
2009-07-10 04:15:00,4.35588,4.35661,4.34319,4.35486,51420000.0
2009-07-10 04:20:00,4.35248,4.35638,4.34265,4.35483,28520000.0
2009-07-10 04:25:00,4.34951,4.35605,4.34408,4.35398,30410000.0
2009-07-10 04:30:00,4.35371,4.35541,4.34475,4.35262,37540000.0
2009-07-10 04:35:00,4.34999,4.35757,4.3431,4.35372,35280000.0
2009-07-10 04:40:00,4.34539,4.35587,4.34438,4.3533,27000000.0
2009-07-10 04:45:00,4.35367,4.35591,4.34506,4.35439,41680000.0
2009-07-10 04:50:00,4.35493,4.35654,4.34172,4.3531,37140000.0
2009-07-10 04:55:00,4.34769,4.35694,4.34403,4.34602,30400000.0
2009-07-10 05:00:00,4.35241,4.35682,4.34285,4.35479,42070000.0
2009-07-10 05:05:00,4.34838,4.35534,4.34415,4.35242,25900000.0
2009-07-10 05:10:00,4.34857,4.35528,4.33971,4.34704,33030000.0
2009-07-10 05:15:00,4.35347,4.35645,4.34304,4.35409,51810000.0
2009-07-10 05:20:00,4.35448,4.3564,4.34256,4.35032,28150000.0
2009-07-10 05:25:00,4.35412,4.35628,4.34277,4.35379,32280000.0
2009-07-10 05:30:00,4.35564,4.35742,4.34715,4.34947,28930000.0
2009-07-10 05:35:00,4.35224,4.35719,4.34863,4.35368,28900000.0
2009-07-10 05:40:00,4.3528,4.35685,4.34606,4.34959,28520000.0
2009-07-10 05:45:00,4.35648,4.35981,4.34189,4.35344,28910000.0
2009-07-10 05:50:00,4.34799,4.35528,4.34359,4.35406,31520000.0
2009-07-10 05:55:00,4.35503,4.35656,4.34283,4.35484,30780000.0
2009-07-10 06:00:00,4.35572,4.35605,4.34368,4.34938,34530000.0
2009-07-10 06:05:00,4.35531,4.35531,4.34502,4.35376,22140000.0
2009-07-10 06:10:00,4.35288,4.35737,4.3447,4.34946,30780000.0
2009-07-10 06:15:00,4.35578,4.3589,4.34268,4.35269,28900000.0
2009-07-10 06:20:00,4.35572,4.35586,4.34141,4.35451,27030000.0
2009-07-10 06:25:00,4.35514,4.35995,4.34644,4.35437,34130000.0
2009-07-10 06:30:00,4.35559,4.35559,4.34442,4.35051,30050000.0
2009-07-10 06:35:00,4.34623,4.35673,4.34492,4.35663,30390000.0
2009-07-10 06:40:00,4.35117,4.35801,4.34524,4.35459,27790000.0
2009-07-10 06:45:00,4.35123,4.35591,4.344,4.35275,31150000.0
2009-07-10 06:50:00,4.35184,4.35702,4.34463,4.3532,38670000.0
2009-07-10 06:55:00,4.35253,4.35934,4.34465,4.34518,39390000.0
2009-07-10 07:00:00,4.353,4.35762,4.34328,4.34907,30420000.0
2009-07-10 07:05:00,4.35431,4.35638,4.34545,4.35476,28910000.0
2009-07-10 07:10:00,4.35087,4.35663,4.34403,4.34801,30790000.0
2009-07-10 07:15:00,4.34562,4.35849,4.34511,4.35107,31150000.0
2009-07-10 07:20:00,4.35316,4.36148,4.34389,4.35061,34150000.0
2009-07-10 07:25:00,4.3457,4.3569,4.34519,4.34519,29290000.0
2009-07-10 07:30:00,4.34865,4.35817,4.34528,4.34929,22900000.0
2009-07-10 07:35:00,4.35026,4.35516,4.34467,4.35361,26280000.0
2009-07-10 07:40:00,4.35451,4.35705,4.34351,4.35491,30770000.0
2009-07-10 07:45:00,4.3478,4.3599,4.34434,4.34914,31530000.0
2009-07-10 07:50:00,4.34431,4.36314,4.34357,4.3616,31520000.0
2009-07-10 07:55:00,4.36055,4.36233,4.35123,4.36192,33400000.0
2009-07-10 08:00:00,4.36383,4.36901,4.35255,4.36474,55180000.0
2009-07-10 08:05:00,4.36516,4.36999,4.35579,4.36633,52960000.0
2009-07-10 08:10:00,4.36541,4.36797,4.35199,4.35501,59670000.0
2009-07-10 08:15:00,4.36052,4.36587,4.35368,4.36209,53310000.0
2009-07-10 08:20:00,4.3592,4.36486,4.35172,4.35338,33020000.0
2009-07-10 08:25:00,4.3622,4.36471,4.35326,4.35928,31910000.0
2009-07-10 08:30:00,4.35835,4.36368,4.35131,4.35813,34530000.0
2009-07-10 08:35:00,4.35702,4.36228,4.34978,4.35397,32680000.0
2009-07-10 08:40:00,4.35648,4.36421,4.35146,4.36287,34900000.0
2009-07-10 08:45:00,4.35325,4.36326,4.34263,4.34425,28890000.0
2009-07-10 08:50:00,4.35412,4.36346,4.342,4.35492,33770000.0
2009-07-10 08:55:00,4.35817,4.36728,4.3572,4.36728,28150000.0
2009-07-10 09:00:00,4.36984,4.3708,4.35748,4.36711,33390000.0
2009-07-10 09:05:00,4.36639,4.37683,4.36014,4.37469,29300000.0
2009-07-10 09:10:00,4.37633,4.37741,4.36107,4.36542,28890000.0
2009-07-10 09:15:00,4.36361,4.37576,4.36179,4.37266,32670000.0
2009-07-10 09:20:00,4.37114,4.3741,4.35794,4.36583,39040000.0
2009-07-10 09:25:00,4.36566,4.37246,4.35988,4.36549,36400000.0
2009-07-10 09:30:00,4.36671,4.37195,4.3601,4.36759,30780000.0
2009-07-10 09:35:00,4.36766,4.37085,4.35662,4.36374,33780000.0
2009-07-10 09:40:00,4.37047,4.37212,4.3598,4.37198,32290000.0
2009-07-10 09:45:00,4.36797,4.37363,4.36169,4.36809,29680000.0
2009-07-10 09:50:00,4.37034,4.3716,4.36019,4.36923,30020000.0
2009-07-10 09:55:00,4.36266,4.37253,4.35811,4.36262,29270000.0
2009-07-10 10:00:00,4.36682,4.37213,4.36075,4.36972,38270000.0
2009-07-10 10:05:00,4.37203,4.37203,4.35922,4.36559,30030000.0
2009-07-10 10:10:00,4.36957,4.36957,4.35685,4.36422,37520000.0
2009-07-10 10:15:00,4.36802,4.36804,4.35708,4.36458,32290000.0
2009-07-10 10:20:00,4.36055,4.36913,4.35757,4.36657,37520000.0
2009-07-10 10:25:00,4.36162,4.37023,4.36049,4.36427,37920000.0
2009-07-10 10:30:00,4.36707,4.37008,4.35609,4.36742,35660000.0
2009-07-10 10:35:00,4.36564,4.36853,4.35564,4.36574,31550000.0
2009-07-10 10:40:00,4.35822,4.36872,4.35544,4.36119,39810000.0
2009-07-10 10:45:00,4.36056,4.36826,4.35685,4.36826,39030000.0
2009-07-10 10:50:00,4.36096,4.3717,4.35937,4.36656,39780000.0
2009-07-10 10:55:00,4.36022,4.3731,4.35631,4.37165,44650000.0
2009-07-10 11:00:00,4.36895,4.37311,4.36012,4.36837,37530000.0
2009-07-10 11:05:00,4.36459,4.37112,4.35841,4.36495,43920000.0
2009-07-10 11:10:00,4.36792,4.36931,4.3566,4.35812,40540000.0
2009-07-10 11:15:00,4.3679,4.36987,4.35736,4.3666,44710000.0
2009-07-10 11:20:00,4.35827,4.37242,4.35621,4.36611,40160000.0
2009-07-10 11:25:00,4.36662,4.36929,4.35742,4.36552,38670000.0
2009-07-10 11:30:00,4.36554,4.37218,4.359,4.36319,35270000.0
2009-07-10 11:35:00,4.36576,4.37044,4.358,4.36771,29280000.0
2009-07-10 11:40:00,4.36907,4.37055,4.36027,4.369,37150000.0
2009-07-10 11:45:00,4.36887,4.37436,4.3634,4.36988,30810000.0
2009-07-10 11:50:00,4.36726,4.37773,4.36108,4.37253,34160000.0
2009-07-10 11:55:00,4.37508,4.37929,4.36688,4.37236,32270000.0
2009-07-10 12:00:00,4.37629,4.37787,4.36138,4.37278,37900000.0
2009-07-10 12:05:00,4.37054,4.37264,4.36088,4.36644,33400000.0
2009-07-10 12:10:00,4.37075,4.37584,4.36576,4.3736,35270000.0
2009-07-10 12:15:00,4.37254,4.37521,4.36269,4.37055,35300000.0
2009-07-10 12:20:00,4.37289,4.37342,4.36217,4.36873,35680000.0
2009-07-10 12:25:00,4.36612,4.3747,4.36432,4.36905,33780000.0
2009-07-10 12:30:00,4.37288,4.37374,4.36037,4.36383,32300000.0
2009-07-10 12:35:00,4.36661,4.36822,4.34754,4.35621,33420000.0
2009-07-10 12:40:00,4.35725,4.36336,4.35214,4.36284,34920000.0
2009-07-10 12:45:00,4.36138,4.36696,4.35648,4.35812,34520000.0
2009-07-10 12:50:00,4.3631,4.3683,4.35853,4.36411,31900000.0
2009-07-10 12:55:00,4.36046,4.36811,4.35349,4.36529,33430000.0
2009-07-10 13:00:00,4.36565,4.36776,4.35412,4.36496,43920000.0
2009-07-10 13:05:00,4.36384,4.366,4.35275,4.35817,34180000.0
2009-07-10 13:10:00,4.36096,4.36808,4.35489,4.3645,32290000.0
2009-07-10 13:15:00,4.36807,4.36897,4.35746,4.36309,29660000.0
2009-07-10 13:20:00,4.36286,4.3699,4.3565,4.36394,34520000.0
2009-07-10 13:25:00,4.36606,4.37002,4.3571,4.36904,41290000.0
2009-07-10 13:30:00,4.36888,4.37149,4.35789,4.36828,40530000.0
2009-07-10 13:35:00,4.36704,4.36832,4.35331,4.36037,34540000.0
2009-07-10 13:40:00,4.36422,4.36588,4.35104,4.35521,33020000.0
2009-07-10 13:45:00,4.35743,4.36508,4.35146,4.35883,33780000.0
2009-07-10 13:50:00,4.35773,4.37244,4.35292,4.36526,34550000.0
2009-07-10 13:55:00,4.36352,4.37191,4.35846,4.36583,29290000.0
2009-07-10 14:00:00,4.36927,4.36927,4.35415,4.36472,46530000.0
2009-07-10 14:05:00,4.36663,4.37013,4.35773,4.36845,34190000.0
2009-07-10 14:10:00,4.36641,4.37116,4.3578,4.36931,37170000.0
2009-07-10 14:15:00,4.36637,4.37226,4.36516,4.36965,32660000.0
2009-07-10 14:20:00,4.36991,4.37664,4.36236,4.37281,43920000.0
2009-07-10 14:25:00,4.37058,4.37484,4.36205,4.36952,44660000.0
2009-07-10 14:30:00,4.37226,4.37423,4.36105,4.36816,31170000.0
2009-07-10 14:35:00,4.36927,4.37348,4.35963,4.37108,31520000.0
2009-07-10 14:40:00,4.35709,4.37397,4.35709,4.36972,30030000.0
2009-07-10 14:45:00,4.36591,4.3723,4.35859,4.36567,38650000.0
2009-07-10 14:50:00,4.37105,4.37465,4.36028,4.37292,41650000.0
2009-07-10 14:55:00,4.36945,4.37446,4.35793,4.36884,37550000.0
2009-07-10 15:00:00,4.37287,4.37613,4.36481,4.37205,38300000.0
2009-07-10 15:05:00,4.37492,4.37779,4.36433,4.37326,32310000.0
2009-07-10 15:10:00,4.37458,4.37755,4.36504,4.36534,36410000.0
2009-07-10 15:15:00,4.37278,4.3741,4.35711,4.37147,36780000.0
2009-07-10 15:20:00,4.37081,4.37629,4.36433,4.37487,34530000.0
2009-07-10 15:25:00,4.36618,4.37714,4.36616,4.37155,45430000.0
2009-07-10 15:30:00,4.37198,4.37783,4.3647,4.374,37930000.0
2009-07-10 15:35:00,4.37741,4.38351,4.36913,4.37721,31180000.0
2009-07-10 15:40:00,4.36965,4.37991,4.36732,4.36983,33770000.0
2009-07-10 15:45:00,4.36882,4.37863,4.35707,4.35707,38290000.0
2009-07-10 15:50:00,4.36738,4.37226,4.35885,4.36996,31550000.0
2009-07-10 15:55:00,4.37067,4.38017,4.36056,4.37544,28540000.0
2009-07-10 16:00:00,4.37531,4.37764,4.36348,4.3667,35690000.0
2009-07-10 16:05:00,4.36743,4.37558,4.36101,4.36638,36410000.0
2009-07-10 16:10:00,4.37082,4.37312,4.35766,4.36699,40530000.0
2009-07-10 16:15:00,4.36807,4.37125,4.35779,4.36342,33040000.0
2009-07-10 16:20:00,4.35855,4.3699,4.35391,4.36473,45400000.0
2009-07-10 16:25:00,4.36324,4.37179,4.35796,4.36004,34910000.0
2009-07-10 16:30:00,4.36093,4.36613,4.35492,4.36364,30400000.0
2009-07-10 16:35:00,4.36115,4.36803,4.35518,4.36744,42410000.0
2009-07-10 16:40:00,4.36727,4.36827,4.35998,4.36245,34160000.0
2009-07-10 16:45:00,4.36691,4.37109,4.35893,4.36347,31150000.0
2009-07-10 16:50:00,4.36191,4.36916,4.3563,4.3563,35650000.0
2009-07-10 16:55:00,4.36819,4.36912,4.3552,4.3655,37910000.0
2009-07-10 17:00:00,4.36375,4.36843,4.35838,4.3629,30800000.0
2009-07-10 17:05:00,4.36356,4.3707,4.35938,4.36244,32640000.0
2009-07-10 17:10:00,4.36764,4.37458,4.35909,4.36575,34920000.0
2009-07-10 17:15:00,4.37341,4.37665,4.36029,4.3663,34900000.0
2009-07-10 17:20:00,4.37223,4.37802,4.3639,4.37453,37910000.0
2009-07-10 17:25:00,4.3759,4.38699,4.37146,4.37702,44290000.0
2009-07-10 17:30:00,4.38258,4.38358,4.36573,4.3746,33050000.0
2009-07-10 17:35:00,4.37664,4.37703,4.36512,4.37658,34890000.0
2009-07-10 17:40:00,4.36683,4.37895,4.36421,4.37214,36420000.0
2009-07-10 17:45:00,4.37507,4.38239,4.36732,4.37662,40530000.0
2009-07-10 17:50:00,4.37808,4.38229,4.37154,4.37957,34920000.0
2009-07-10 17:55:00,4.37701,4.38102,4.3652,4.37078,44670000.0
2009-07-10 18:00:00,4.37136,4.3788,4.36353,4.36808,33040000.0
2009-07-10 18:05:00,4.37815,4.37864,4.36644,4.37033,40920000.0
2009-07-10 18:10:00,4.37633,4.3787,4.36301,4.3787,29650000.0
2009-07-10 18:15:00,4.3771,4.37925,4.36564,4.37424,36400000.0
2009-07-10 18:20:00,4.37809,4.38196,4.36866,4.37574,32300000.0
2009-07-10 18:25:00,4.38117,4.38564,4.37283,4.37841,35300000.0
2009-07-10 18:30:00,4.38266,4.38548,4.37099,4.3771,42050000.0
2009-07-10 18:35:00,4.38266,4.38308,4.37086,4.38224,37160000.0
2009-07-10 18:40:00,4.3829,4.38421,4.36957,4.37651,52170000.0
2009-07-10 18:45:00,4.37974,4.37974,4.36062,4.3695,31150000.0
2009-07-10 18:50:00,4.37133,4.37401,4.36369,4.37148,38670000.0
2009-07-10 18:55:00,4.37159,4.37444,4.3593,4.37105,35290000.0
2009-07-10 19:00:00,4.37058,4.3738,4.36144,4.37135,28910000.0
2009-07-10 19:05:00,4.37411,4.37776,4.36146,4.36605,39790000.0
2009-07-10 19:10:00,4.369,4.37216,4.3608,4.37207,33420000.0
2009-07-10 19:15:00,4.37029,4.37258,4.3585,4.3671,34140000.0
2009-07-10 19:20:00,4.37121,4.37219,4.36199,4.37013,36020000.0
2009-07-10 19:25:00,4.36751,4.37369,4.35877,4.36874,42030000.0
2009-07-10 19:30:00,4.36684,4.3731,4.35928,4.37104,43560000.0
2009-07-10 19:35:00,4.37178,4.37178,4.36039,4.36502,31510000.0
2009-07-10 19:40:00,4.37072,4.37164,4.36182,4.37067,31920000.0
2009-07-10 19:45:00,4.36503,4.37455,4.3605,4.36302,36040000.0
2009-07-10 19:50:00,4.36762,4.37341,4.36068,4.36654,30430000.0
2009-07-10 19:55:00,4.37052,4.37303,4.36104,4.36697,36800000.0
2009-07-10 20:00:00,4.36686,4.37267,4.35992,4.37142,34900000.0
2009-07-10 20:05:00,4.36809,4.37425,4.3584,4.3727,38640000.0
2009-07-10 20:10:00,4.36558,4.37198,4.35863,4.37098,33400000.0
2009-07-10 20:15:00,4.36353,4.37777,4.36159,4.36974,35280000.0
2009-07-10 20:20:00,4.37101,4.37151,4.3594,4.36779,36050000.0
2009-07-10 20:25:00,4.36947,4.37284,4.35969,4.36613,43930000.0
2009-07-10 20:30:00,4.36722,4.37278,4.35911,4.37098,34900000.0
2009-07-10 20:35:00,4.37064,4.37299,4.3621,4.3703,36040000.0
2009-07-10 20:40:00,4.36766,4.37174,4.36177,4.36801,39030000.0
2009-07-10 20:45:00,4.37108,4.37531,4.36099,4.37033,37910000.0
2009-07-10 20:50:00,4.37144,4.3753,4.36048,4.36588,39070000.0
2009-07-10 20:55:00,4.36778,4.37138,4.36204,4.36712,36040000.0
2009-07-10 21:00:00,4.3652,4.37191,4.35793,4.35939,37150000.0
2009-07-10 21:05:00,4.37103,4.37206,4.36132,4.36997,36420000.0
2009-07-10 21:10:00,4.36439,4.37144,4.36179,4.37021,28150000.0
2009-07-10 21:15:00,4.36619,4.37249,4.35996,4.3664,32300000.0
2009-07-10 21:20:00,4.3675,4.37205,4.35831,4.36517,32650000.0
2009-07-10 21:25:00,4.36162,4.37359,4.36162,4.36972,32680000.0
2009-07-10 21:30:00,4.37033,4.37184,4.36078,4.36791,37530000.0
2009-07-10 21:35:00,4.37015,4.37302,4.36177,4.36599,36780000.0
2009-07-10 21:40:00,4.36494,4.37407,4.36141,4.36992,31160000.0
2009-07-10 21:45:00,4.36907,4.37228,4.3587,4.36842,31910000.0
2009-07-10 21:50:00,4.36945,4.37128,4.361,4.361,32680000.0
2009-07-10 21:55:00,4.36921,4.371,4.35912,4.36836,40180000.0
2009-07-10 22:00:00,4.37157,4.37175,4.35918,4.36915,33420000.0
2009-07-10 22:05:00,4.36598,4.37116,4.36006,4.36869,37150000.0
2009-07-10 22:10:00,4.36813,4.36962,4.35851,4.36952,14650000.0
2009-07-10 22:15:00,4.36072,4.37117,4.35769,4.36811,26270000.0
2009-07-10 22:20:00,4.36572,4.37049,4.35648,4.35973,35260000.0
2009-07-10 22:25:00,4.35699,4.37039,4.35699,4.3653,26660000.0
2009-07-10 22:30:00,4.35967,4.37103,4.35967,4.37053,14260000.0
2009-07-10 22:35:00,4.37169,4.37223,4.36233,4.36991,16880000.0
2009-07-10 22:40:00,4.37119,4.37119,4.35484,4.36596,29640000.0
2009-07-10 22:45:00,4.36705,4.37121,4.35881,4.36726,29650000.0
2009-07-10 22:50:00,4.3608,4.37315,4.35618,4.36378,36020000.0
2009-07-10 22:55:00,4.35959,4.37392,4.3591,4.3641,41270000.0
2009-07-12 23:10:00,4.37169,4.37363,4.36112,4.36192,25150000.0
2009-07-12 23:15:00,4.36522,4.37466,4.36172,4.37192,22170000.0
2009-07-12 23:20:00,4.36899,4.37117,4.36598,4.36867,4880000.0
2009-07-12 23:25:00,4.36393,4.37306,4.36342,4.37242,12390000.0
2009-07-12 23:30:00,4.36609,4.37412,4.36412,4.37356,19880000.0
2009-07-12 23:45:00,4.37305,4.37499,4.36472,4.37281,27790000.0
2009-07-12 23:50:00,4.36946,4.37512,4.36517,4.37174,16140000.0
2009-07-12 23:55:00,4.37516,4.37671,4.36282,4.37467,24430000.0
2009-07-13 00:00:00,4.37472,4.37835,4.36645,4.37548,16150000.0
2009-07-13 00:05:00,4.37184,4.37664,4.36455,4.36505,26280000.0
2009-07-13 00:10:00,4.36788,4.37619,4.36061,4.37313,46910000.0
2009-07-13 00:15:00,4.36663,4.37701,4.36315,4.36662,62290000.0
2009-07-13 00:20:00,4.36946,4.37792,4.36725,4.37124,26300000.0
2009-07-13 00:25:00,4.37496,4.3767,4.36662,4.37661,17260000.0
2009-07-13 00:30:00,4.37521,4.37853,4.36773,4.36827,18000000.0
2009-07-13 00:35:00,4.37388,4.37758,4.36433,4.37304,23260000.0
2009-07-13 00:40:00,4.37453,4.37843,4.36448,4.37199,27020000.0
2009-07-13 00:45:00,4.3709,4.37551,4.36347,4.37047,33790000.0
2009-07-13 00:50:00,4.37517,4.37623,4.36271,4.37269,21010000.0
2009-07-13 00:55:00,4.3717,4.37989,4.3635,4.37477,31920000.0
2009-07-13 01:00:00,4.37478,4.37753,4.36418,4.37382,21410000.0
2009-07-13 01:05:00,4.36651,4.37638,4.36242,4.37055,22900000.0
2009-07-13 01:10:00,4.36914,4.37665,4.36642,4.37586,23290000.0
2009-07-13 01:15:00,4.37417,4.37579,4.36521,4.37492,30010000.0
2009-07-13 01:20:00,4.36413,4.37731,4.36413,4.3723,27010000.0
2009-07-13 01:25:00,4.37273,4.37616,4.36202,4.37175,42030000.0
2009-07-13 01:30:00,4.37431,4.37963,4.36103,4.37264,29640000.0
2009-07-13 01:35:00,4.37586,4.37648,4.36655,4.36743,20640000.0
2009-07-13 01:40:00,4.37577,4.37784,4.36578,4.37546,25900000.0
2009-07-13 01:45:00,4.37509,4.37651,4.36428,4.37429,25140000.0
2009-07-13 01:50:00,4.37007,4.37591,4.36436,4.37202,34510000.0
2009-07-13 01:55:00,4.37463,4.37652,4.36618,4.37023,19130000.0
2009-07-13 02:00:00,4.36802,4.37454,4.36273,4.37306,35270000.0
2009-07-13 02:05:00,4.37227,4.37627,4.36468,4.37007,34510000.0
2009-07-13 02:10:00,4.37431,4.3744,4.36256,4.37353,25510000.0
2009-07-13 02:15:00,4.37458,4.37879,4.36368,4.37496,30780000.0
2009-07-13 02:20:00,4.36451,4.37539,4.36109,4.36851,28140000.0
2009-07-13 02:25:00,4.37205,4.37601,4.36482,4.37096,26630000.0
2009-07-13 02:30:00,4.37202,4.37873,4.36311,4.37189,40920000.0
2009-07-13 02:35:00,4.37204,4.37502,4.36369,4.36369,22510000.0
2009-07-13 02:40:00,4.37471,4.37543,4.36739,4.37367,29270000.0
2009-07-13 02:45:00,4.37235,4.37553,4.36423,4.3684,29640000.0
2009-07-13 02:50:00,4.36624,4.37396,4.36062,4.36569,29650000.0
2009-07-13 02:55:00,4.3696,4.37623,4.36152,4.37325,28890000.0
2009-07-13 03:00:00,4.37335,4.37542,4.36371,4.37224,32290000.0
2009-07-13 03:05:00,4.37349,4.37579,4.36518,4.37373,31890000.0
2009-07-13 03:10:00,4.37095,4.37542,4.36238,4.37054,34530000.0
2009-07-13 03:15:00,4.37447,4.37994,4.36213,4.37257,43520000.0
2009-07-13 03:20:00,4.37466,4.37822,4.36176,4.37485,39020000.0
2009-07-13 03:25:00,4.36876,4.37503,4.36107,4.37454,32650000.0
2009-07-13 03:30:00,4.37471,4.37557,4.36326,4.36404,27390000.0
2009-07-13 03:35:00,4.36841,4.37517,4.36471,4.36892,36410000.0
2009-07-13 03:40:00,4.36754,4.38089,4.36314,4.36463,62290000.0
2009-07-13 03:45:00,4.37404,4.37969,4.36451,4.36754,47280000.0
2009-07-13 03:50:00,4.36492,4.37753,4.36482,4.37389,38670000.0
2009-07-13 03:55:00,4.37438,4.37527,4.36422,4.37467,28170000.0
2009-07-13 04:00:00,4.37323,4.37469,4.36204,4.37263,26280000.0
2009-07-13 04:05:00,4.37064,4.37442,4.36354,4.36949,27040000.0
2009-07-13 04:10:00,4.37202,4.37528,4.36323,4.37254,27050000.0
2009-07-13 04:15:00,4.37441,4.37931,4.36302,4.37529,35690000.0
2009-07-13 04:20:00,4.37211,4.37979,4.36049,4.36282,36810000.0
2009-07-13 04:25:00,4.37579,4.37579,4.36237,4.365,39410000.0
2009-07-13 04:30:00,4.36956,4.37592,4.36392,4.37266,28140000.0
2009-07-13 04:35:00,4.37473,4.37752,4.3657,4.3657,24780000.0
2009-07-13 04:40:00,4.36522,4.37711,4.36424,4.36449,31520000.0
2009-07-13 04:45:00,4.36551,4.37791,4.36322,4.36725,31180000.0
2009-07-13 04:50:00,4.37417,4.38031,4.36359,4.37394,28160000.0
2009-07-13 04:55:00,4.36941,4.37948,4.36296,4.36635,31160000.0
2009-07-13 05:00:00,4.37105,4.37687,4.36415,4.36533,41630000.0
2009-07-13 05:05:00,4.36908,4.37844,4.35987,4.36565,35660000.0
2009-07-13 05:10:00,4.37261,4.37514,4.36166,4.37237,37520000.0
2009-07-13 05:15:00,4.37463,4.37633,4.36377,4.37411,36780000.0
2009-07-13 05:20:00,4.37075,4.37591,4.36339,4.37397,31520000.0
2009-07-13 05:25:00,4.3727,4.37586,4.36476,4.37294,24010000.0
2009-07-13 05:30:00,4.36931,4.37594,4.36444,4.36444,34160000.0
2009-07-13 05:35:00,4.3654,4.37635,4.36034,4.3694,43170000.0
2009-07-13 05:40:00,4.37567,4.37884,4.36321,4.36385,31170000.0
2009-07-13 05:45:00,4.37336,4.37653,4.36353,4.3744,26650000.0
2009-07-13 05:50:00,4.37448,4.37618,4.36304,4.37037,36780000.0
2009-07-13 05:55:00,4.3744,4.37586,4.36043,4.37424,35280000.0
2009-07-13 06:00:00,4.37592,4.37993,4.36499,4.37422,34550000.0
2009-07-13 06:05:00,4.36752,4.37853,4.36581,4.37376,34520000.0
2009-07-13 06:10:00,4.37503,4.37765,4.36268,4.37383,34880000.0
2009-07-13 06:15:00,4.37057,4.37621,4.36493,4.36936,25510000.0
2009-07-13 06:20:00,4.37136,4.37813,4.36265,4.37184,37150000.0
2009-07-13 06:25:00,4.37065,4.37778,4.36425,4.37312,34560000.0
2009-07-13 06:30:00,4.3727,4.3776,4.36415,4.36415,33410000.0
2009-07-13 06:35:00,4.36832,4.37691,4.36224,4.37147,31910000.0
2009-07-13 06:40:00,4.36895,4.37759,4.36429,4.3711,34180000.0
2009-07-13 06:45:00,4.37437,4.37516,4.36488,4.36877,27410000.0
2009-07-13 06:50:00,4.3724,4.37559,4.36543,4.3742,35300000.0
2009-07-13 06:55:00,4.36564,4.37919,4.36564,4.36947,34930000.0
2009-07-13 07:00:00,4.3705,4.3748,4.36493,4.37002,37140000.0
2009-07-13 07:05:00,4.37031,4.37571,4.3628,4.37454,41660000.0
2009-07-13 07:10:00,4.37184,4.37736,4.36214,4.37351,37920000.0
2009-07-13 07:15:00,4.3714,4.37417,4.36363,4.37033,38650000.0
2009-07-13 07:20:00,4.37315,4.37569,4.36421,4.37395,30780000.0
2009-07-13 07:25:00,4.37376,4.37543,4.36445,4.36837,33420000.0
2009-07-13 07:30:00,4.36638,4.374,4.35976,4.3702,43550000.0
2009-07-13 07:35:00,4.36859,4.37473,4.36045,4.37274,39380000.0
2009-07-13 07:40:00,4.37135,4.37263,4.35941,4.3622,33800000.0
2009-07-13 07:45:00,4.37154,4.37537,4.36077,4.36795,32290000.0
2009-07-13 07:50:00,4.3735,4.37573,4.36329,4.36934,37160000.0
2009-07-13 07:55:00,4.37294,4.37811,4.36207,4.36924,34170000.0
2009-07-13 08:00:00,4.37325,4.37808,4.36473,4.37505,36420000.0
2009-07-13 08:05:00,4.37096,4.38497,4.3657,4.37943,31910000.0
2009-07-13 08:10:00,4.37031,4.38384,4.36949,4.37745,34920000.0
2009-07-13 08:15:00,4.38302,4.38382,4.37185,4.37951,33030000.0
2009-07-13 08:20:00,4.37589,4.39593,4.37509,4.39593,31510000.0
2009-07-13 08:25:00,4.39516,4.39516,4.37987,4.39016,42440000.0
2009-07-13 08:30:00,4.39209,4.39974,4.38131,4.39443,41660000.0
2009-07-13 08:35:00,4.39518,4.4044,4.38597,4.40127,34910000.0
2009-07-13 08:40:00,4.39786,4.40752,4.39397,4.40493,32670000.0
2009-07-13 08:45:00,4.40748,4.4091,4.39576,4.4023,32670000.0
2009-07-13 08:50:00,4.39766,4.40443,4.3908,4.40087,39040000.0
2009-07-13 08:55:00,4.40216,4.40454,4.39208,4.40294,29270000.0
2009-07-13 09:00:00,4.40299,4.41171,4.3958,4.4099,35280000.0
2009-07-13 09:05:00,4.40623,4.40825,4.39465,4.40286,39780000.0
2009-07-13 09:10:00,4.40188,4.40667,4.39415,4.40474,31150000.0
2009-07-13 09:15:00,4.40567,4.40886,4.39125,4.40195,52180000.0
2009-07-13 09:20:00,4.4025,4.40508,4.3925,4.4013,35660000.0
2009-07-13 09:25:00,4.39542,4.4057,4.39156,4.40217,42780000.0
2009-07-13 09:30:00,4.39615,4.40352,4.39286,4.40137,36410000.0
2009-07-13 09:35:00,4.39476,4.40424,4.39129,4.40238,33030000.0
2009-07-13 09:40:00,4.40035,4.40367,4.39221,4.39964,36410000.0
2009-07-13 09:45:00,4.40373,4.40373,4.38677,4.39595,29660000.0
2009-07-13 09:50:00,4.39208,4.39924,4.38766,4.39781,40560000.0
2009-07-13 09:55:00,4.38733,4.39754,4.38194,4.38937,32300000.0
2009-07-13 10:00:00,4.39191,4.39903,4.38407,4.39415,45040000.0
2009-07-13 10:05:00,4.39621,4.39687,4.38694,4.39487,34910000.0
2009-07-13 10:10:00,4.3947,4.39865,4.38129,4.38888,39050000.0
2009-07-13 10:15:00,4.38876,4.39412,4.38203,4.38607,35320000.0
2009-07-13 10:20:00,4.39243,4.39487,4.382,4.39418,33040000.0
2009-07-13 10:25:00,4.39216,4.39679,4.38313,4.39431,36400000.0
2009-07-13 10:30:00,4.38976,4.40028,4.3852,4.39662,43550000.0
2009-07-13 10:35:00,4.39524,4.39959,4.38684,4.39857,38290000.0
2009-07-13 10:40:00,4.39311,4.40087,4.38812,4.39437,34530000.0
2009-07-13 10:45:00,4.39243,4.40177,4.38675,4.39827,37150000.0
2009-07-13 10:50:00,4.39092,4.40185,4.38797,4.40084,31910000.0
2009-07-13 10:55:00,4.39912,4.40193,4.39054,4.40189,33390000.0
2009-07-13 11:00:00,4.4052,4.4085,4.39224,4.4027,38280000.0
2009-07-13 11:05:00,4.39518,4.40555,4.39054,4.39745,33050000.0
2009-07-13 11:10:00,4.39698,4.40229,4.3925,4.4012,30410000.0
2009-07-13 11:15:00,4.3975,4.40363,4.39442,4.39984,33770000.0
2009-07-13 11:20:00,4.39965,4.40107,4.38856,4.39474,43160000.0
2009-07-13 11:25:00,4.39938,4.40249,4.39088,4.39577,30410000.0
2009-07-13 11:30:00,4.39639,4.40512,4.39415,4.39881,35650000.0
2009-07-13 11:35:00,4.3969,4.40701,4.38913,4.39426,44660000.0
2009-07-13 11:40:00,4.39937,4.40398,4.39069,4.40104,32290000.0
2009-07-13 11:45:00,4.40164,4.40287,4.39045,4.39918,40900000.0
2009-07-13 11:50:00,4.39569,4.40569,4.38943,4.3984,36030000.0
2009-07-13 11:55:00,4.40469,4.40753,4.39249,4.40381,37550000.0
2009-07-13 12:00:00,4.40634,4.40634,4.39703,4.40275,30760000.0
2009-07-13 12:05:00,4.40467,4.40835,4.39495,4.40526,32650000.0
2009-07-13 12:10:00,4.39306,4.40573,4.39306,4.39512,37180000.0
2009-07-13 12:15:00,4.39766,4.40463,4.39134,4.39398,32290000.0
2009-07-13 12:20:00,4.39883,4.40402,4.38886,4.39941,33770000.0
2009-07-13 12:25:00,4.39876,4.40288,4.3886,4.3967,39410000.0
2009-07-13 12:30:00,4.39992,4.40321,4.39242,4.39242,45420000.0
2009-07-13 12:35:00,4.40026,4.40646,4.38953,4.3993,33780000.0
2009-07-13 12:40:00,4.39185,4.40219,4.38782,4.3933,36780000.0
2009-07-13 12:45:00,4.38571,4.39507,4.38033,4.3939,37150000.0
2009-07-13 12:50:00,4.39053,4.39495,4.38324,4.39257,31130000.0
2009-07-13 12:55:00,4.38947,4.39527,4.38389,4.39423,39790000.0
2009-07-13 13:00:00,4.38947,4.39402,4.3822,4.39148,38670000.0
2009-07-13 13:05:00,4.39372,4.39451,4.38428,4.39451,39420000.0
2009-07-13 13:10:00,4.38889,4.39506,4.38192,4.39009,38280000.0
2009-07-13 13:15:00,4.39356,4.398,4.38525,4.38792,29290000.0
2009-07-13 13:20:00,4.39495,4.39582,4.38378,4.39134,30790000.0
2009-07-13 13:25:00,4.39205,4.39809,4.38541,4.39716,30790000.0
2009-07-13 13:30:00,4.39543,4.39775,4.38616,4.39292,45030000.0
2009-07-13 13:35:00,4.39569,4.39745,4.38139,4.39226,44270000.0
2009-07-13 13:40:00,4.39118,4.39473,4.38629,4.38629,33780000.0
2009-07-13 13:45:00,4.39133,4.39373,4.38244,4.38777,39040000.0
2009-07-13 13:50:00,4.39081,4.39386,4.38331,4.39317,35670000.0
2009-07-13 13:55:00,4.39245,4.4006,4.38752,4.3985,45410000.0
2009-07-13 14:00:00,4.39727,4.39951,4.38523,4.39213,30780000.0
2009-07-13 14:05:00,4.39623,4.40001,4.38743,4.39195,35670000.0
2009-07-13 14:10:00,4.39218,4.39904,4.3862,4.39363,31930000.0
2009-07-13 14:15:00,4.3925,4.39961,4.38767,4.39777,33760000.0
2009-07-13 14:20:00,4.3941,4.39816,4.38623,4.39642,36400000.0
2009-07-13 14:25:00,4.39777,4.40037,4.38715,4.39868,40160000.0
2009-07-13 14:30:00,4.39785,4.40034,4.38611,4.39551,40910000.0
2009-07-13 14:35:00,4.3965,4.39976,4.38324,4.39073,34160000.0
2009-07-13 14:40:00,4.39108,4.39385,4.3802,4.39138,28540000.0
2009-07-13 14:45:00,4.38986,4.3946,4.37994,4.38971,32280000.0
2009-07-13 14:50:00,4.38513,4.39453,4.38089,4.38928,37520000.0
2009-07-13 14:55:00,4.39115,4.39498,4.38059,4.38939,45040000.0
2009-07-13 15:00:00,4.39031,4.39069,4.37884,4.38576,33060000.0
2009-07-13 15:05:00,4.38669,4.39059,4.37818,4.38911,31530000.0
2009-07-13 15:10:00,4.38329,4.39103,4.37932,4.38932,34160000.0
2009-07-13 15:15:00,4.39172,4.39286,4.38105,4.38791,35660000.0
2009-07-13 15:20:00,4.38744,4.39295,4.38121,4.39204,34910000.0
2009-07-13 15:25:00,4.38869,4.39555,4.38352,4.39377,33780000.0
2009-07-13 15:30:00,4.3923,4.39319,4.38528,4.38528,33780000.0
2009-07-13 15:35:00,4.38734,4.39387,4.38149,4.39144,37540000.0
2009-07-13 15:40:00,4.39121,4.39777,4.38258,4.39548,37900000.0
2009-07-13 15:45:00,4.39832,4.39832,4.3851,4.39405,33060000.0
2009-07-13 15:50:00,4.39057,4.39582,4.38476,4.39417,33780000.0
2009-07-13 15:55:00,4.39509,4.40014,4.38592,4.39713,37900000.0
2009-07-13 16:00:00,4.39446,4.40389,4.39172,4.39781,31900000.0
2009-07-13 16:05:00,4.39671,4.40522,4.39089,4.39932,33420000.0
2009-07-13 16:10:00,4.4022,4.40476,4.39355,4.39929,33030000.0
2009-07-13 16:15:00,4.4026,4.40492,4.39348,4.40018,37520000.0
2009-07-13 16:20:00,4.39983,4.40313,4.3878,4.39946,28540000.0
2009-07-13 16:25:00,4.39613,4.40112,4.389,4.39352,34520000.0
2009-07-13 16:30:00,4.39539,4.40271,4.38722,4.3949,40160000.0
2009-07-13 16:35:00,4.39349,4.39876,4.38539,4.38792,40900000.0
2009-07-13 16:40:00,4.39536,4.39759,4.38376,4.39349,47310000.0
2009-07-13 16:45:00,4.38664,4.39968,4.38544,4.39719,41650000.0
2009-07-13 16:50:00,4.39351,4.40118,4.38766,4.39387,42060000.0
2009-07-13 16:55:00,4.39658,4.40055,4.38218,4.39072,37160000.0
2009-07-13 17:00:00,4.39683,4.39737,4.3804,4.38352,42790000.0
2009-07-13 17:05:00,4.38887,4.39101,4.37708,4.38382,38300000.0
2009-07-13 17:10:00,4.39037,4.39257,4.37915,4.38503,37920000.0
2009-07-13 17:15:00,4.38876,4.39491,4.38156,4.38513,41300000.0
2009-07-13 17:20:00,4.39296,4.3955,4.38216,4.39203,32640000.0
2009-07-13 17:25:00,4.39391,4.39732,4.38181,4.39415,34930000.0
2009-07-13 17:30:00,4.38994,4.39555,4.38293,4.38388,36810000.0
2009-07-13 17:35:00,4.38669,4.38808,4.3759,4.3816,35290000.0
2009-07-13 17:40:00,4.38303,4.3875,4.37672,4.386,33770000.0
2009-07-13 17:45:00,4.38327,4.38796,4.37517,4.38584,34560000.0
2009-07-13 17:50:00,4.38448,4.38763,4.37322,4.38524,30400000.0
2009-07-13 17:55:00,4.38474,4.38726,4.3762,4.38101,35310000.0
2009-07-13 18:00:00,4.37856,4.3882,4.37646,4.38139,28530000.0
2009-07-13 18:05:00,4.3842,4.39034,4.37858,4.38658,27060000.0
2009-07-13 18:10:00,4.38416,4.3868,4.37314,4.38119,31540000.0
2009-07-13 18:15:00,4.3888,4.38912,4.37546,4.38595,33030000.0
2009-07-13 18:20:00,4.38274,4.39015,4.3759,4.38624,33410000.0
2009-07-13 18:25:00,4.38702,4.38885,4.37636,4.38151,29640000.0
2009-07-13 18:30:00,4.38179,4.38876,4.37377,4.38301,35290000.0
2009-07-13 18:35:00,4.38269,4.38769,4.37155,4.38044,39770000.0
2009-07-13 18:40:00,4.38142,4.38387,4.36837,4.37291,33040000.0
2009-07-13 18:45:00,4.37431,4.38782,4.3708,4.38063,28530000.0
2009-07-13 18:50:00,4.38027,4.39042,4.37358,4.38081,30800000.0
2009-07-13 18:55:00,4.38067,4.38343,4.36917,4.38241,31540000.0
2009-07-13 19:00:00,4.38249,4.38309,4.37618,4.37804,28890000.0
2009-07-13 19:05:00,4.37505,4.38537,4.37007,4.3805,32290000.0
2009-07-13 19:10:00,4.37626,4.38295,4.36997,4.37106,28520000.0
2009-07-13 19:15:00,4.3835,4.3835,4.37294,4.37759,34160000.0
2009-07-13 19:20:00,4.37611,4.38253,4.37251,4.3798,33420000.0
2009-07-13 19:25:00,4.37959,4.38462,4.3731,4.3772,35650000.0
2009-07-13 19:30:00,4.38012,4.38367,4.37224,4.38003,32280000.0
2009-07-13 19:35:00,4.37287,4.38431,4.37037,4.37535,30430000.0
2009-07-13 19:40:00,4.38044,4.38708,4.37024,4.37509,55170000.0
2009-07-13 19:45:00,4.37336,4.38505,4.36945,4.38139,57800000.0
2009-07-13 19:50:00,4.38064,4.38317,4.36863,4.37867,55190000.0
2009-07-13 19:55:00,4.37719,4.38211,4.36592,4.38091,54810000.0
2009-07-13 20:00:00,4.38023,4.38023,4.36931,4.37748,32660000.0
2009-07-13 20:05:00,4.37709,4.37995,4.36991,4.36991,30780000.0
2009-07-13 20:10:00,4.37199,4.38422,4.36771,4.37043,31160000.0
2009-07-13 20:15:00,4.38092,4.3821,4.36623,4.37574,30400000.0
2009-07-13 20:20:00,4.37705,4.3788,4.36788,4.37259,24060000.0
2009-07-13 20:25:00,4.37069,4.3778,4.36149,4.36481,28530000.0
2009-07-13 20:30:00,4.36726,4.37652,4.36393,4.36434,30400000.0
2009-07-13 20:35:00,4.37036,4.37519,4.36345,4.37331,33400000.0
2009-07-13 20:40:00,4.36765,4.3755,4.36452,4.36591,31150000.0
2009-07-13 20:45:00,4.36993,4.37527,4.3628,4.36877,30420000.0
2009-07-13 20:50:00,4.37331,4.37783,4.3631,4.37315,29280000.0
2009-07-13 20:55:00,4.36515,4.37678,4.36197,4.36939,29300000.0
2009-07-13 21:00:00,4.36787,4.37854,4.36163,4.36954,39040000.0
2009-07-13 21:05:00,4.37289,4.37574,4.36344,4.37088,40150000.0
2009-07-13 21:10:00,4.37199,4.37789,4.36226,4.36894,30780000.0
2009-07-13 21:15:00,4.37467,4.3753,4.3625,4.37099,28900000.0
2009-07-13 21:20:00,4.37409,4.37821,4.36112,4.36337,30030000.0
2009-07-13 21:25:00,4.36886,4.37624,4.36185,4.37289,31170000.0
2009-07-13 21:30:00,4.37461,4.37715,4.36524,4.37569,31540000.0
2009-07-13 21:35:00,4.37596,4.37596,4.36286,4.37296,26290000.0
2009-07-13 21:40:00,4.37205,4.37756,4.3616,4.3724,28910000.0
2009-07-13 21:45:00,4.37116,4.3767,4.36344,4.36898,30030000.0
2009-07-13 21:50:00,4.3722,4.37457,4.36372,4.3741,28890000.0
2009-07-13 21:55:00,4.36662,4.3778,4.36223,4.37339,34910000.0
2009-07-13 22:00:00,4.37381,4.3741,4.36452,4.37057,30410000.0
2009-07-13 22:05:00,4.36909,4.37265,4.35903,4.36285,31890000.0
2009-07-13 22:10:00,4.36875,4.3757,4.35482,4.36988,28160000.0
2009-07-13 22:15:00,4.36586,4.3736,4.36037,4.36955,27780000.0
2009-07-13 22:20:00,4.36997,4.37454,4.36605,4.36928,28140000.0
2009-07-13 22:25:00,4.367,4.37346,4.36288,4.37294,31520000.0
2009-07-13 22:30:00,4.37314,4.37409,4.36184,4.3709,32650000.0
2009-07-13 22:35:00,4.3698,4.37448,4.36027,4.37259,27040000.0
2009-07-13 22:40:00,4.37289,4.37984,4.36317,4.36857,51820000.0
2009-07-13 22:45:00,4.36501,4.37624,4.35775,4.36841,31170000.0
2009-07-13 22:50:00,4.37197,4.37388,4.36349,4.36831,24790000.0
2009-07-13 22:55:00,4.37287,4.37515,4.36018,4.37,40560000.0
2009-07-13 23:00:00,4.36768,4.37415,4.36283,4.36656,27780000.0
2009-07-13 23:05:00,4.37074,4.37331,4.36119,4.37132,32660000.0
2009-07-13 23:10:00,4.37129,4.38064,4.3652,4.37851,40910000.0
2009-07-13 23:15:00,4.38107,4.3813,4.36939,4.36939,23660000.0
2009-07-13 23:20:00,4.37945,4.38406,4.3711,4.37739,34550000.0
2009-07-13 23:25:00,4.37829,4.38701,4.36982,4.38699,37890000.0
2009-07-13 23:30:00,4.38935,4.38943,4.37802,4.38296,30780000.0
2009-07-13 23:35:00,4.38274,4.38937,4.37521,4.38789,24390000.0
2009-07-13 23:40:00,4.38739,4.39032,4.37932,4.39017,51020000.0
2009-07-13 23:45:00,4.38875,4.39064,4.37831,4.38842,33420000.0
2009-07-13 23:50:00,4.38514,4.39375,4.3786,4.39022,29270000.0
2009-07-13 23:55:00,4.39144,4.39293,4.37908,4.38963,51040000.0
2009-07-14 00:00:00,4.3839,4.39203,4.37942,4.38448,31920000.0
2009-07-14 00:05:00,4.39012,4.39063,4.37928,4.37928,37930000.0
2009-07-14 00:10:00,4.38336,4.39154,4.38062,4.38987,38310000.0
2009-07-14 00:15:00,4.39174,4.39174,4.37929,4.3899,31900000.0
2009-07-14 00:20:00,4.38919,4.39151,4.37974,4.38962,33380000.0
2009-07-14 00:25:00,4.38383,4.39312,4.38222,4.38727,35650000.0
2009-07-14 00:30:00,4.38578,4.39167,4.38423,4.38888,12010000.0
2009-07-14 00:35:00,4.38499,4.39248,4.38002,4.38356,40180000.0
2009-07-14 00:40:00,4.39066,4.39351,4.38142,4.38794,28530000.0
2009-07-14 00:45:00,4.39018,4.39167,4.38104,4.38691,39410000.0
2009-07-14 00:50:00,4.38513,4.39309,4.37867,4.38979,37520000.0
2009-07-14 00:55:00,4.38939,4.39175,4.37696,4.38488,44300000.0
2009-07-14 01:00:00,4.39018,4.39146,4.38017,4.39146,26650000.0
2009-07-14 01:05:00,4.38455,4.39446,4.38122,4.38655,30420000.0
2009-07-14 01:10:00,4.38282,4.39279,4.38074,4.39279,38680000.0
2009-07-14 01:15:00,4.3921,4.39568,4.38068,4.3923,30800000.0
2009-07-14 01:20:00,4.39361,4.39407,4.38222,4.39139,39030000.0
2009-07-14 01:25:00,4.39257,4.39745,4.38148,4.39231,30040000.0
2009-07-14 01:30:00,4.39255,4.39517,4.38539,4.39421,21420000.0
2009-07-14 01:35:00,4.3919,4.39466,4.38095,4.39305,24030000.0
2009-07-14 01:40:00,4.38842,4.39525,4.38248,4.38925,34950000.0
2009-07-14 01:45:00,4.39234,4.39456,4.38121,4.38948,27390000.0
2009-07-14 01:50:00,4.3882,4.39225,4.38129,4.39003,26300000.0
2009-07-14 01:55:00,4.38665,4.39443,4.38148,4.39146,32660000.0
2009-07-14 02:00:00,4.38881,4.39838,4.38471,4.39377,34900000.0
2009-07-14 02:05:00,4.39094,4.39474,4.38337,4.38755,31920000.0
2009-07-14 02:10:00,4.3947,4.39475,4.38214,4.39366,29280000.0
2009-07-14 02:15:00,4.39247,4.39434,4.3807,4.39189,32630000.0
2009-07-14 02:20:00,4.38412,4.39374,4.38412,4.38772,33020000.0
2009-07-14 02:25:00,4.39076,4.39781,4.38224,4.39283,31890000.0
2009-07-14 02:30:00,4.38747,4.39652,4.38236,4.39336,42400000.0
2009-07-14 02:35:00,4.3909,4.39513,4.38157,4.38157,23640000.0
2009-07-14 02:40:00,4.39326,4.39447,4.38508,4.39283,30380000.0
2009-07-14 02:45:00,4.39263,4.3929,4.3826,4.38527,30410000.0
2009-07-14 02:50:00,4.38649,4.39256,4.3802,4.38278,29650000.0
2009-07-14 02:55:00,4.388,4.39181,4.37865,4.39084,28150000.0
2009-07-14 03:00:00,4.39018,4.39114,4.37783,4.38866,33770000.0
2009-07-14 03:05:00,4.39039,4.39147,4.38191,4.39021,28510000.0
2009-07-14 03:10:00,4.38752,4.39149,4.38036,4.38717,34900000.0
2009-07-14 03:15:00,4.39153,4.39625,4.37991,4.39069,43150000.0
2009-07-14 03:20:00,4.3901,4.39441,4.37558,4.39239,38650000.0
2009-07-14 03:25:00,4.38338,4.39097,4.38338,4.39072,11270000.0
2009-07-14 03:30:00,4.38886,4.39041,4.38253,4.38253,14260000.0
2009-07-14 03:35:00,4.38264,4.38772,4.37682,4.37682,21020000.0
2009-07-14 03:40:00,4.37642,4.38637,4.37394,4.38127,27020000.0
2009-07-14 03:45:00,4.38673,4.38695,4.37562,4.37876,34550000.0
2009-07-14 03:50:00,4.38523,4.39101,4.37702,4.37702,16540000.0
2009-07-14 03:55:00,4.38728,4.38802,4.37672,4.38582,16890000.0
2009-07-14 04:00:00,4.39108,4.39108,4.37712,4.38652,11270000.0
2009-07-14 04:05:00,4.38028,4.38534,4.37637,4.3808,5270000.0
2009-07-14 04:10:00,4.38074,4.38479,4.37404,4.38222,14630000.0
2009-07-14 04:15:00,4.39232,4.39312,4.37358,4.38608,23650000.0
2009-07-14 04:20:00,4.38203,4.38956,4.37692,4.38426,15000000.0
2009-07-14 04:25:00,4.37372,4.38316,4.37292,4.37554,26650000.0
2009-07-14 04:30:00,4.3832,4.38893,4.37192,4.38066,25520000.0
2009-07-14 04:35:00,4.39057,4.39096,4.37552,4.37552,15770000.0
2009-07-14 04:40:00,4.38492,4.38492,4.37472,4.37506,11640000.0
2009-07-14 04:45:00,4.38291,4.38993,4.37602,4.37602,26630000.0
2009-07-14 04:50:00,4.38612,4.38819,4.3732,4.3732,15020000.0
2009-07-14 04:55:00,4.37719,4.38547,4.37152,4.37373,13880000.0
2009-07-14 05:00:00,4.38259,4.38837,4.37482,4.37562,24000000.0
2009-07-14 05:05:00,4.37894,4.39006,4.37352,4.38277,18770000.0
2009-07-14 05:10:00,4.38139,4.38241,4.37192,4.37914,19880000.0
2009-07-14 05:15:00,4.39266,4.39346,4.38033,4.38562,25130000.0
2009-07-14 05:20:00,4.38184,4.38545,4.37511,4.38271,9780000.0
2009-07-14 05:25:00,4.38103,4.38381,4.37252,4.37252,12770000.0
2009-07-14 05:30:00,4.38724,4.39281,4.37655,4.37655,29270000.0
2009-07-14 05:35:00,4.38382,4.38413,4.37148,4.37764,27790000.0
2009-07-14 05:40:00,4.38079,4.38305,4.37069,4.37122,19150000.0
2009-07-14 05:45:00,4.39238,4.39264,4.37472,4.38141,20270000.0
2009-07-14 05:50:00,4.38526,4.38982,4.37987,4.38557,19530000.0
2009-07-14 05:55:00,4.38786,4.38871,4.3775,4.38623,4880000.0
2009-07-14 06:00:00,4.39483,4.3953,4.38232,4.3911,25140000.0
2009-07-14 06:05:00,4.38152,4.39104,4.38126,4.38504,21760000.0
2009-07-14 06:10:00,4.38899,4.38982,4.377,4.38249,22150000.0
2009-07-14 06:15:00,4.39104,4.39627,4.3825,4.38527,21410000.0
2009-07-14 06:20:00,4.38334,4.38913,4.37472,4.3805,22150000.0
2009-07-14 06:25:00,4.3782,4.38342,4.37003,4.38026,36770000.0
2009-07-14 06:30:00,4.38159,4.38316,4.37187,4.37269,32660000.0
2009-07-14 06:35:00,4.3768,4.3845,4.37127,4.37709,34550000.0
2009-07-14 06:40:00,4.37687,4.38342,4.3677,4.37357,34530000.0
2009-07-14 06:45:00,4.37799,4.3794,4.3688,4.37327,27790000.0
2009-07-14 06:50:00,4.37686,4.38113,4.36785,4.37821,37890000.0
2009-07-14 06:55:00,4.36902,4.37944,4.36694,4.37856,29270000.0
2009-07-14 07:00:00,4.37392,4.37856,4.37127,4.37297,23650000.0
2009-07-14 07:05:00,4.37235,4.3789,4.36581,4.37749,40180000.0
2009-07-14 07:10:00,4.37679,4.3797,4.367,4.37597,38280000.0
2009-07-14 07:15:00,4.3757,4.38011,4.36549,4.37563,38290000.0
2009-07-14 07:20:00,4.37751,4.37959,4.36634,4.37698,39780000.0
2009-07-14 07:25:00,4.37849,4.38194,4.36903,4.37509,32310000.0
2009-07-14 07:30:00,4.37398,4.38296,4.36843,4.3794,34560000.0
2009-07-14 07:35:00,4.37708,4.37974,4.36748,4.37885,37910000.0
2009-07-14 07:40:00,4.37758,4.38177,4.36857,4.36857,34540000.0
2009-07-14 07:45:00,4.37887,4.37887,4.36719,4.37315,33030000.0
2009-07-14 07:50:00,4.37534,4.37969,4.36535,4.37188,36420000.0
2009-07-14 07:55:00,4.37471,4.37843,4.36345,4.37002,34530000.0
2009-07-14 08:00:00,4.37472,4.37712,4.36437,4.37632,37910000.0
2009-07-14 08:05:00,4.3738,4.37808,4.35999,4.36686,31910000.0
2009-07-14 08:10:00,4.3591,4.36999,4.35468,4.36373,34920000.0
2009-07-14 08:15:00,4.36955,4.36955,4.35829,4.36668,33040000.0
2009-07-14 08:20:00,4.35906,4.37302,4.35906,4.36808,30030000.0
2009-07-14 08:25:00,4.36751,4.37125,4.35377,4.35997,45400000.0
2009-07-14 08:30:00,4.3612,4.36706,4.35249,4.36223,41670000.0
2009-07-14 08:35:00,4.36387,4.36881,4.35847,4.36872,35650000.0
2009-07-14 08:40:00,4.36541,4.36966,4.35864,4.36717,32290000.0
2009-07-14 08:45:00,4.36667,4.36818,4.35652,4.36494,34520000.0
2009-07-14 08:50:00,4.3606,4.36971,4.35535,4.36847,39410000.0
2009-07-14 08:55:00,4.36885,4.37491,4.3596,4.37274,28900000.0
2009-07-14 09:00:00,4.3676,4.37459,4.35796,4.36849,35280000.0
2009-07-14 09:05:00,4.36798,4.37512,4.36045,4.36954,40520000.0
2009-07-14 09:10:00,4.36965,4.37428,4.3622,4.36963,30780000.0
2009-07-14 09:15:00,4.36859,4.37058,4.3562,4.36915,50320000.0
2009-07-14 09:20:00,4.36899,4.37096,4.35789,4.36762,35670000.0
2009-07-14 09:25:00,4.36141,4.36964,4.3552,4.36427,41670000.0
2009-07-14 09:30:00,4.36123,4.36873,4.3539,4.36372,36780000.0
2009-07-14 09:35:00,4.35916,4.36622,4.3558,4.36323,35270000.0
2009-07-14 09:40:00,4.36399,4.36482,4.35273,4.36305,34550000.0
2009-07-14 09:45:00,4.36417,4.36494,4.35166,4.36298,30390000.0
2009-07-14 09:50:00,4.35825,4.36643,4.34831,4.35911,41290000.0
2009-07-14 09:55:00,4.34909,4.35773,4.34147,4.35279,34520000.0
2009-07-14 10:00:00,4.35174,4.3608,4.34466,4.35569,45050000.0
2009-07-14 10:05:00,4.35811,4.35831,4.34769,4.35668,35280000.0
2009-07-14 10:10:00,4.35328,4.36217,4.34352,4.35568,40910000.0
2009-07-14 10:15:00,4.35512,4.36121,4.3464,4.34907,34560000.0
2009-07-14 10:20:00,4.35574,4.35732,4.34565,4.35732,33040000.0
2009-07-14 10:25:00,4.35608,4.36048,4.34879,4.3584,34900000.0
2009-07-14 10:30:00,4.35321,4.3596,4.34885,4.35626,44310000.0
2009-07-14 10:35:00,4.35487,4.35996,4.34632,4.35621,38290000.0
2009-07-14 10:40:00,4.35206,4.35944,4.34845,4.35563,35650000.0
2009-07-14 10:45:00,4.35409,4.36066,4.34796,4.35764,34930000.0
2009-07-14 10:50:00,4.35188,4.36044,4.3496,4.35794,30050000.0
2009-07-14 10:55:00,4.35824,4.36113,4.34887,4.35684,31170000.0
2009-07-14 11:00:00,4.35716,4.36468,4.35,4.36004,36430000.0
2009-07-14 11:05:00,4.34943,4.36146,4.34861,4.35332,33050000.0
2009-07-14 11:10:00,4.35386,4.35984,4.34856,4.35912,30040000.0
2009-07-14 11:15:00,4.35375,4.36143,4.3521,4.36143,32650000.0
2009-07-14 11:20:00,4.36025,4.36342,4.35281,4.35798,39820000.0
2009-07-14 11:25:00,4.3607,4.36249,4.35254,4.35543,31520000.0
2009-07-14 11:30:00,4.35831,4.36396,4.34986,4.35746,34170000.0
2009-07-14 11:35:00,4.35605,4.36226,4.34878,4.3547,43940000.0
2009-07-14 11:40:00,4.35696,4.36413,4.35047,4.36129,33770000.0
2009-07-14 11:45:00,4.36336,4.36465,4.35334,4.36165,39420000.0
2009-07-14 11:50:00,4.35885,4.36621,4.35396,4.35737,36780000.0
2009-07-14 11:55:00,4.36449,4.36869,4.35173,4.36869,36800000.0
2009-07-14 12:00:00,4.36837,4.37059,4.35671,4.36382,30030000.0
2009-07-14 12:05:00,4.36575,4.36653,4.35206,4.36136,32280000.0
2009-07-14 12:10:00,4.35014,4.36434,4.35014,4.3548,36070000.0
2009-07-14 12:15:00,4.35747,4.36463,4.35117,4.355,34160000.0
2009-07-14 12:20:00,4.35933,4.36506,4.35001,4.36047,32660000.0
2009-07-14 12:25:00,4.35774,4.36356,4.34736,4.35424,40160000.0
2009-07-14 12:30:00,4.35592,4.36378,4.34961,4.35296,47280000.0
2009-07-14 12:35:00,4.36103,4.36648,4.3508,4.36026,33410000.0
2009-07-14 12:40:00,4.35102,4.36257,4.34644,4.35917,37170000.0
2009-07-14 12:45:00,4.35152,4.36277,4.35013,4.36058,35660000.0
2009-07-14 12:50:00,4.35858,4.36103,4.35025,4.35918,36410000.0
2009-07-14 12:55:00,4.35628,4.36081,4.35007,4.36081,39040000.0
2009-07-14 13:00:00,4.35612,4.36436,4.35022,4.36236,37190000.0
2009-07-14 13:05:00,4.36484,4.36596,4.35374,4.36569,39790000.0
2009-07-14 13:10:00,4.35999,4.36649,4.35407,4.35872,38280000.0
2009-07-14 13:15:00,4.36398,4.36843,4.35189,4.35603,30400000.0
2009-07-14 13:20:00,4.36514,4.36534,4.35353,4.36081,30790000.0
2009-07-14 13:25:00,4.36175,4.36651,4.35584,4.365,32650000.0
2009-07-14 13:30:00,4.36355,4.36654,4.35547,4.36133,44290000.0
2009-07-14 13:35:00,4.36486,4.36723,4.35129,4.35639,41310000.0
2009-07-14 13:40:00,4.35828,4.35898,4.34765,4.34765,33030000.0
2009-07-14 13:45:00,4.34971,4.35378,4.34112,4.3489,39760000.0
2009-07-14 13:50:00,4.35192,4.3533,4.33964,4.34717,34160000.0
2009-07-14 13:55:00,4.35038,4.35294,4.33811,4.34976,46520000.0
2009-07-14 14:00:00,4.3515,4.35457,4.33811,4.34733,30410000.0
2009-07-14 14:05:00,4.35026,4.35377,4.34227,4.34545,35660000.0
2009-07-14 14:10:00,4.34508,4.35533,4.34037,4.34822,34900000.0
2009-07-14 14:15:00,4.3463,4.35226,4.337,4.34847,32290000.0
2009-07-14 14:20:00,4.34601,4.35231,4.33907,4.34905,36020000.0
2009-07-14 14:25:00,4.34995,4.35359,4.33684,4.34979,39410000.0
2009-07-14 14:30:00,4.34924,4.35154,4.33675,4.34996,40540000.0
2009-07-14 14:35:00,4.34969,4.35332,4.33681,4.34587,33040000.0
2009-07-14 14:40:00,4.34736,4.35793,4.34322,4.35471,29280000.0
2009-07-14 14:45:00,4.35217,4.3579,4.3455,4.35393,33020000.0
2009-07-14 14:50:00,4.34873,4.35641,4.34317,4.35333,34920000.0
2009-07-14 14:55:00,4.35429,4.35883,4.34498,4.35552,43550000.0
2009-07-14 15:00:00,4.35611,4.36075,4.34463,4.35278,34540000.0
2009-07-14 15:05:00,4.35735,4.35962,4.35006,4.35678,31900000.0
2009-07-14 15:10:00,4.3531,4.35835,4.34702,4.34734,33410000.0
2009-07-14 15:15:00,4.3513,4.35364,4.33964,4.34695,35310000.0
2009-07-14 15:20:00,4.34352,4.34996,4.33634,4.34616,34910000.0
2009-07-14 15:25:00,4.3423,4.34617,4.33488,4.34384,32300000.0
2009-07-14 15:30:00,4.34389,4.34428,4.32324,4.33049,34890000.0
2009-07-14 15:35:00,4.32809,4.33424,4.31604,4.32823,37160000.0
2009-07-14 15:40:00,4.32416,4.33232,4.31648,4.33051,37150000.0
2009-07-14 15:45:00,4.33399,4.33399,4.32179,4.32804,35270000.0
2009-07-14 15:50:00,4.32406,4.33229,4.31916,4.33107,33030000.0
2009-07-14 15:55:00,4.33211,4.33569,4.32016,4.33159,38640000.0
2009-07-14 16:00:00,4.32728,4.33499,4.32425,4.32876,31530000.0
2009-07-14 16:05:00,4.32642,4.33265,4.31254,4.31684,34180000.0
2009-07-14 16:10:00,4.32082,4.32562,4.31349,4.32365,34520000.0
2009-07-14 16:15:00,4.32658,4.33016,4.31727,4.32977,36050000.0
2009-07-14 16:20:00,4.32896,4.33211,4.32101,4.32818,29650000.0
2009-07-14 16:25:00,4.3281,4.33242,4.32057,4.32394,33420000.0
2009-07-14 16:30:00,4.32533,4.32933,4.31441,4.32497,39790000.0
2009-07-14 16:35:00,4.32414,4.33231,4.31823,4.32216,39790000.0
2009-07-14 16:40:00,4.32997,4.33257,4.31414,4.32948,47670000.0
2009-07-14 16:45:00,4.322,4.33484,4.31944,4.33171,42410000.0
2009-07-14 16:50:00,4.32715,4.33241,4.32056,4.32604,43540000.0
2009-07-14 16:55:00,4.32946,4.3329,4.31893,4.3228,36800000.0
2009-07-14 17:00:00,4.32716,4.32778,4.31555,4.32106,42790000.0
2009-07-14 17:05:00,4.32693,4.32848,4.31592,4.31871,40150000.0
2009-07-14 17:10:00,4.32444,4.32506,4.31341,4.31883,39400000.0
2009-07-14 17:15:00,4.31906,4.32557,4.31414,4.31782,41290000.0
2009-07-14 17:20:00,4.32295,4.32387,4.31373,4.32215,31160000.0
2009-07-14 17:25:00,4.32458,4.32544,4.31442,4.32096,36410000.0
2009-07-14 17:30:00,4.31641,4.32117,4.30918,4.31275,38300000.0
2009-07-14 17:35:00,4.31655,4.32119,4.30931,4.31315,34560000.0
2009-07-14 17:40:00,4.31266,4.3168,4.30656,4.31631,34140000.0
2009-07-14 17:45:00,4.31217,4.31666,4.30537,4.3166,34180000.0
2009-07-14 17:50:00,4.31802,4.31881,4.30877,4.31448,29290000.0
2009-07-14 17:55:00,4.31463,4.3172,4.30505,4.31175,37530000.0
2009-07-14 18:00:00,4.30445,4.31413,4.30342,4.30846,30390000.0
2009-07-14 18:05:00,4.31299,4.31538,4.30213,4.31221,27790000.0
2009-07-14 18:10:00,4.3102,4.31554,4.30295,4.30784,32270000.0
2009-07-14 18:15:00,4.31301,4.31539,4.30053,4.30907,32670000.0
2009-07-14 18:20:00,4.30436,4.31276,4.29691,4.30828,34150000.0
2009-07-14 18:25:00,4.30964,4.31343,4.30099,4.30656,28170000.0
2009-07-14 18:30:00,4.3065,4.31446,4.29946,4.30564,35290000.0
2009-07-14 18:35:00,4.30613,4.31158,4.29832,4.30917,38660000.0
2009-07-14 18:40:00,4.31087,4.31453,4.29535,4.30361,34520000.0
2009-07-14 18:45:00,4.30451,4.31633,4.29769,4.31073,28520000.0
2009-07-14 18:50:00,4.31066,4.31597,4.30088,4.30738,31530000.0
2009-07-14 18:55:00,4.30744,4.31351,4.30014,4.31308,31910000.0
2009-07-14 19:00:00,4.31206,4.3121,4.30433,4.30587,27410000.0
2009-07-14 19:05:00,4.30533,4.31227,4.29984,4.30915,31930000.0
2009-07-14 19:10:00,4.30466,4.31313,4.29994,4.303,28150000.0
2009-07-14 19:15:00,4.31295,4.31295,4.30315,4.30842,33790000.0
2009-07-14 19:20:00,4.30531,4.31314,4.3024,4.31222,35290000.0
2009-07-14 19:25:00,4.31021,4.31455,4.29602,4.30647,34150000.0
2009-07-14 19:30:00,4.30915,4.31266,4.303,4.31098,31170000.0
2009-07-14 19:35:00,4.30042,4.31394,4.30042,4.30519,31540000.0
2009-07-14 19:40:00,4.30886,4.31547,4.29997,4.30642,52940000.0
2009-07-14 19:45:00,4.30436,4.31657,4.30052,4.31359,59680000.0
2009-07-14 19:50:00,4.31093,4.3122,4.29797,4.30832,56300000.0
2009-07-14 19:55:00,4.30765,4.31224,4.3,4.30935,55550000.0
2009-07-14 20:00:00,4.30865,4.31029,4.2985,4.30788,33030000.0
2009-07-14 20:05:00,4.30922,4.31107,4.29742,4.29778,31520000.0
2009-07-14 20:10:00,4.30535,4.31474,4.30193,4.3034,30040000.0
2009-07-14 20:15:00,4.31179,4.31378,4.29814,4.3134,29290000.0
2009-07-14 20:20:00,4.31388,4.31468,4.30262,4.30892,26280000.0
2009-07-14 20:25:00,4.30857,4.3147,4.30411,4.30466,28540000.0
2009-07-14 20:30:00,4.30589,4.31551,4.30478,4.30487,30770000.0
2009-07-14 20:35:00,4.30904,4.31273,4.30215,4.31174,33790000.0
2009-07-14 20:40:00,4.30617,4.31368,4.30323,4.30343,31150000.0
2009-07-14 20:45:00,4.30607,4.31203,4.29979,4.30141,31520000.0
2009-07-14 20:50:00,4.31222,4.31241,4.30292,4.31117,27420000.0
2009-07-14 20:55:00,4.30667,4.31328,4.29785,4.30879,31890000.0
2009-07-14 21:00:00,4.30547,4.31709,4.29798,4.3071,35690000.0
2009-07-14 21:05:00,4.31085,4.31484,4.30118,4.30918,37180000.0
2009-07-14 21:10:00,4.31191,4.31438,4.29959,4.30841,33390000.0
2009-07-14 21:15:00,4.31292,4.31313,4.30275,4.30893,30400000.0
2009-07-14 21:20:00,4.31147,4.31468,4.29994,4.30147,28910000.0
2009-07-14 21:25:00,4.30761,4.31344,4.30054,4.31083,31160000.0
2009-07-14 21:30:00,4.31102,4.31246,4.30131,4.31143,30800000.0
2009-07-14 21:35:00,4.31266,4.31307,4.30059,4.31307,26660000.0
2009-07-14 21:40:00,4.31057,4.31404,4.3013,4.31131,27050000.0
2009-07-14 21:45:00,4.30797,4.31494,4.30362,4.30732,30030000.0
2009-07-14 21:50:00,4.30835,4.31238,4.30035,4.3093,30400000.0
2009-07-14 21:55:00,4.30544,4.31137,4.29487,4.30683,35280000.0
2009-07-14 22:00:00,4.30399,4.30851,4.29808,4.30737,29660000.0
2009-07-14 22:05:00,4.30653,4.30817,4.29577,4.30043,30020000.0
2009-07-14 22:10:00,4.30525,4.30972,4.29446,4.30512,25920000.0
2009-07-14 22:15:00,4.3018,4.30562,4.29393,4.30202,30400000.0
2009-07-14 22:20:00,4.30167,4.30498,4.29626,4.29969,31900000.0
2009-07-14 22:25:00,4.2985,4.30345,4.29191,4.30208,31520000.0
2009-07-14 22:30:00,4.30252,4.30362,4.29017,4.29996,23640000.0
2009-07-14 22:35:00,4.2944,4.30175,4.28909,4.29876,28890000.0
2009-07-14 22:40:00,4.29827,4.30359,4.29009,4.29614,46560000.0
2009-07-14 22:45:00,4.29335,4.30251,4.28893,4.29516,32650000.0
2009-07-14 22:50:00,4.29522,4.30695,4.29506,4.3009,27410000.0
2009-07-14 22:55:00,4.30409,4.30553,4.29438,4.30095,41680000.0
2009-07-14 23:00:00,4.29739,4.30433,4.29123,4.29555,32280000.0
2009-07-14 23:05:00,4.29932,4.30172,4.28796,4.29941,33030000.0
2009-07-14 23:10:00,4.30045,4.30112,4.2894,4.30045,45780000.0
2009-07-14 23:15:00,4.30139,4.30139,4.28801,4.28801,29280000.0
2009-07-14 23:20:00,4.29723,4.30124,4.28951,4.29422,40190000.0
2009-07-14 23:25:00,4.2951,4.29769,4.28734,4.29546,38670000.0
2009-07-14 23:30:00,4.29797,4.29984,4.29008,4.29416,31150000.0
2009-07-14 23:35:00,4.29218,4.29761,4.28085,4.29284,33020000.0
2009-07-14 23:40:00,4.2934,4.31039,4.28457,4.29995,48790000.0
2009-07-14 23:45:00,4.29938,4.30081,4.28666,4.29763,33410000.0
2009-07-14 23:50:00,4.29115,4.30173,4.28765,4.29646,28150000.0
2009-07-14 23:55:00,4.29432,4.2996,4.28071,4.29808,51780000.0
2009-07-15 00:00:00,4.29406,4.29952,4.28851,4.29397,32270000.0
2009-07-15 00:05:00,4.29923,4.30227,4.28929,4.29297,45420000.0
2009-07-15 00:10:00,4.29363,4.30019,4.28957,4.29892,41280000.0
2009-07-15 00:15:00,4.29928,4.31039,4.29627,4.30854,30060000.0
2009-07-15 00:20:00,4.30654,4.31007,4.29863,4.30951,36810000.0
2009-07-15 00:25:00,4.30542,4.31134,4.29791,4.3051,43160000.0
2009-07-15 00:30:00,4.30574,4.31105,4.3009,4.30967,28530000.0
2009-07-15 00:35:00,4.30574,4.3117,4.29928,4.30575,41290000.0
2009-07-15 00:40:00,4.30908,4.3115,4.3015,4.30632,29270000.0
2009-07-15 00:45:00,4.31054,4.31242,4.29789,4.30674,33420000.0
2009-07-15 00:50:00,4.30531,4.31426,4.30021,4.30714,35310000.0
2009-07-15 00:55:00,4.30735,4.30984,4.29625,4.3044,44660000.0
2009-07-15 01:00:00,4.3062,4.31123,4.29874,4.30979,25170000.0
2009-07-15 01:05:00,4.30408,4.31218,4.30108,4.308,30030000.0
2009-07-15 01:10:00,4.29914,4.31325,4.29747,4.30848,38300000.0
2009-07-15 01:15:00,4.30541,4.31228,4.29814,4.30827,31520000.0
2009-07-15 01:20:00,4.3105,4.31257,4.30124,4.30875,38660000.0
2009-07-15 01:25:00,4.30966,4.31323,4.30103,4.30982,29650000.0
2009-07-15 01:30:00,4.31065,4.31286,4.29741,4.311,30040000.0
2009-07-15 01:35:00,4.30944,4.3134,4.29848,4.31235,25140000.0
2009-07-15 01:40:00,4.30499,4.31461,4.30141,4.30679,37910000.0
2009-07-15 01:45:00,4.31173,4.31173,4.29992,4.30826,28180000.0
2009-07-15 01:50:00,4.30526,4.31327,4.30058,4.3095,30410000.0
2009-07-15 01:55:00,4.30843,4.3137,4.30064,4.31152,31550000.0
2009-07-15 02:00:00,4.30428,4.31503,4.3008,4.30904,34530000.0
2009-07-15 02:05:00,4.31025,4.31343,4.30282,4.30613,32290000.0
2009-07-15 02:10:00,4.31124,4.31322,4.29788,4.31321,28160000.0
2009-07-15 02:15:00,4.31058,4.31351,4.30067,4.31335,31530000.0
2009-07-15 02:20:00,4.30306,4.31346,4.30056,4.3062,30410000.0
2009-07-15 02:25:00,4.30927,4.31387,4.30007,4.3116,31150000.0
2009-07-15 02:30:00,4.31152,4.31293,4.29667,4.30866,40920000.0
2009-07-15 02:35:00,4.30803,4.3131,4.29872,4.29872,29640000.0
2009-07-15 02:40:00,4.31153,4.31374,4.30219,4.31166,30020000.0
2009-07-15 02:45:00,4.31247,4.31359,4.30009,4.30622,30430000.0
2009-07-15 02:50:00,4.30791,4.31332,4.29908,4.30366,30030000.0
2009-07-15 02:55:00,4.31125,4.31347,4.29967,4.31106,29270000.0
2009-07-15 03:00:00,4.31474,4.31673,4.29891,4.30777,32660000.0
2009-07-15 03:05:00,4.31128,4.31215,4.30128,4.30942,28910000.0
2009-07-15 03:10:00,4.3076,4.31263,4.29918,4.30703,38270000.0
2009-07-15 03:15:00,4.31137,4.3178,4.2997,4.30931,42430000.0
2009-07-15 03:20:00,4.31135,4.31492,4.29758,4.30995,37920000.0
2009-07-15 03:25:00,4.30562,4.31325,4.29911,4.31117,33020000.0
2009-07-15 03:30:00,4.31204,4.31321,4.29976,4.30025,37900000.0
2009-07-15 03:35:00,4.30831,4.31381,4.2994,4.30736,37160000.0
2009-07-15 03:40:00,4.30475,4.31786,4.29736,4.30154,63060000.0
2009-07-15 03:45:00,4.31209,4.31702,4.30089,4.30799,47280000.0
2009-07-15 03:50:00,4.30326,4.31391,4.30161,4.31127,46940000.0
2009-07-15 03:55:00,4.31304,4.31304,4.30039,4.30819,30390000.0
2009-07-15 04:00:00,4.31251,4.31362,4.30162,4.31201,31160000.0
2009-07-15 04:05:00,4.30819,4.31338,4.30173,4.30594,28890000.0
2009-07-15 04:10:00,4.31311,4.31399,4.30237,4.30941,27430000.0
2009-07-15 04:15:00,4.31141,4.31376,4.29802,4.3107,38650000.0
2009-07-15 04:20:00,4.30778,4.31403,4.29836,4.30196,38290000.0
2009-07-15 04:25:00,4.31298,4.3152,4.3014,4.31214,39040000.0
2009-07-15 04:30:00,4.3057,4.31249,4.30115,4.31195,32660000.0
2009-07-15 04:35:00,4.31124,4.31806,4.30224,4.30224,26640000.0
2009-07-15 04:40:00,4.30313,4.31409,4.30216,4.30216,31910000.0
2009-07-15 04:45:00,4.3022,4.31352,4.29987,4.30786,39400000.0
2009-07-15 04:50:00,4.30991,4.31503,4.30046,4.30584,32650000.0
2009-07-15 04:55:00,4.30624,4.31446,4.30078,4.302,32640000.0
2009-07-15 05:00:00,4.30809,4.31572,4.30178,4.30391,38300000.0
2009-07-15 05:05:00,4.30681,4.31797,4.29941,4.30355,38640000.0
2009-07-15 05:10:00,4.31062,4.31467,4.29966,4.30986,37150000.0
2009-07-15 05:15:00,4.31212,4.31238,4.29854,4.31052,33830000.0
2009-07-15 05:20:00,4.3108,4.31384,4.30135,4.30999,29660000.0
2009-07-15 05:25:00,4.31133,4.31463,4.3024,4.30492,22910000.0
2009-07-15 05:30:00,4.30568,4.31493,4.30113,4.30385,34160000.0
2009-07-15 05:35:00,4.30267,4.31495,4.30141,4.30542,42060000.0
2009-07-15 05:40:00,4.31255,4.31453,4.29962,4.30169,30780000.0
2009-07-15 05:45:00,4.31231,4.31429,4.30027,4.31037,27780000.0
2009-07-15 05:50:00,4.31194,4.31425,4.30212,4.30942,37520000.0
2009-07-15 05:55:00,4.31085,4.31354,4.29936,4.31071,35270000.0
2009-07-15 06:00:00,4.31087,4.31284,4.30057,4.31109,42040000.0
2009-07-15 06:05:00,4.30089,4.31401,4.30089,4.30977,32670000.0
2009-07-15 06:10:00,4.31022,4.3143,4.30172,4.30837,34170000.0
2009-07-15 06:15:00,4.30871,4.31344,4.30305,4.30531,33780000.0
2009-07-15 06:20:00,4.30478,4.31328,4.30136,4.30864,36420000.0
2009-07-15 06:25:00,4.30757,4.31294,4.29854,4.30899,35670000.0
2009-07-15 06:30:00,4.30829,4.3125,4.30124,4.30144,33030000.0
2009-07-15 06:35:00,4.3078,4.31273,4.30109,4.30889,33760000.0
2009-07-15 06:40:00,4.30495,4.31314,4.30044,4.30594,33040000.0
2009-07-15 06:45:00,4.31143,4.31377,4.30168,4.30419,27780000.0
2009-07-15 06:50:00,4.31121,4.31309,4.30208,4.31052,33820000.0
2009-07-15 06:55:00,4.30183,4.31707,4.30084,4.30859,36780000.0
2009-07-15 07:00:00,4.30763,4.31205,4.28224,4.28828,37520000.0
2009-07-15 07:05:00,4.28618,4.29453,4.27909,4.29282,40550000.0
2009-07-15 07:10:00,4.29022,4.29256,4.27967,4.29067,37170000.0
2009-07-15 07:15:00,4.2851,4.28939,4.27812,4.28469,38280000.0
2009-07-15 07:20:00,4.28243,4.288,4.27497,4.2856,38310000.0
2009-07-15 07:25:00,4.28667,4.2893,4.27817,4.28444,35650000.0
2009-07-15 07:30:00,4.28452,4.2898,4.27489,4.28652,45400000.0
2009-07-15 07:35:00,4.28634,4.29083,4.27738,4.29,40910000.0
2009-07-15 07:40:00,4.28738,4.28963,4.2778,4.2778,36400000.0
2009-07-15 07:45:00,4.28797,4.28877,4.27645,4.28405,33400000.0
2009-07-15 07:50:00,4.28997,4.2924,4.27833,4.2841,37160000.0
2009-07-15 07:55:00,4.28931,4.2919,4.2774,4.28543,34170000.0
2009-07-15 08:00:00,4.29071,4.29251,4.28055,4.28881,38280000.0
2009-07-15 08:05:00,4.28402,4.28837,4.27036,4.27661,33400000.0
2009-07-15 08:10:00,4.27118,4.28827,4.27036,4.28067,37140000.0
2009-07-15 08:15:00,4.28487,4.28538,4.2715,4.27754,34140000.0
2009-07-15 08:20:00,4.27321,4.28031,4.26706,4.27827,30400000.0
2009-07-15 08:25:00,4.27854,4.28716,4.27321,4.27993,44680000.0
2009-07-15 08:30:00,4.28024,4.28518,4.27235,4.27938,41660000.0
2009-07-15 08:35:00,4.28223,4.29349,4.27898,4.29277,33800000.0
2009-07-15 08:40:00,4.29069,4.2938,4.28081,4.28703,33400000.0
2009-07-15 08:45:00,4.28866,4.29015,4.26911,4.28249,34520000.0
2009-07-15 08:50:00,4.27763,4.28079,4.26705,4.28079,38300000.0
2009-07-15 08:55:00,4.27922,4.2841,4.26928,4.28142,28540000.0
2009-07-15 09:00:00,4.28131,4.2914,4.27559,4.28746,35280000.0
2009-07-15 09:05:00,4.28794,4.29439,4.2803,4.29267,39410000.0
2009-07-15 09:10:00,4.28927,4.2952,4.28243,4.29285,28940000.0
2009-07-15 09:15:00,4.29361,4.298,4.28532,4.29507,52170000.0
2009-07-15 09:20:00,4.29706,4.29931,4.28409,4.29851,34920000.0
2009-07-15 09:25:00,4.29216,4.30207,4.28749,4.29868,42040000.0
2009-07-15 09:30:00,4.29327,4.30225,4.28766,4.29998,37150000.0
2009-07-15 09:35:00,4.29529,4.30379,4.29184,4.29963,32670000.0
2009-07-15 09:40:00,4.29873,4.30159,4.28789,4.29935,36410000.0
2009-07-15 09:45:00,4.30056,4.30158,4.29007,4.29886,30760000.0
2009-07-15 09:50:00,4.2952,4.30146,4.2873,4.29558,41660000.0
2009-07-15 09:55:00,4.28799,4.29682,4.28139,4.28805,32670000.0
2009-07-15 10:00:00,4.28945,4.29797,4.28305,4.29194,46150000.0
2009-07-15 10:05:00,4.29384,4.29644,4.28366,4.29441,35300000.0
2009-07-15 10:10:00,4.29168,4.29846,4.28471,4.29144,40160000.0
2009-07-15 10:15:00,4.28852,4.2951,4.28324,4.28891,37150000.0
2009-07-15 10:20:00,4.29531,4.29883,4.28467,4.293,33410000.0
2009-07-15 10:25:00,4.2909,4.29673,4.27922,4.28895,34900000.0
2009-07-15 10:30:00,4.28448,4.29211,4.28039,4.28579,43920000.0
2009-07-15 10:35:00,4.28563,4.28867,4.27752,4.28727,36060000.0
2009-07-15 10:40:00,4.28122,4.28772,4.27494,4.28267,34160000.0
2009-07-15 10:45:00,4.28179,4.2875,4.27566,4.28307,36030000.0
2009-07-15 10:50:00,4.27821,4.28717,4.27623,4.28398,31530000.0
2009-07-15 10:55:00,4.28432,4.28948,4.2789,4.28706,32280000.0
2009-07-15 11:00:00,4.28958,4.29509,4.27972,4.29423,37540000.0
2009-07-15 11:05:00,4.28291,4.29831,4.28291,4.29196,35270000.0
2009-07-15 11:10:00,4.29302,4.30126,4.29023,4.29774,30790000.0
2009-07-15 11:15:00,4.2918,4.29876,4.29029,4.29868,33020000.0
2009-07-15 11:20:00,4.29852,4.3007,4.28906,4.29534,42410000.0
2009-07-15 11:25:00,4.29934,4.30158,4.29064,4.29526,30030000.0
2009-07-15 11:30:00,4.29839,4.30656,4.2937,4.30191,37530000.0
2009-07-15 11:35:00,4.30014,4.30682,4.29192,4.2953,45410000.0
2009-07-15 11:40:00,4.29759,4.30281,4.28953,4.29941,33030000.0
2009-07-15 11:45:00,4.30096,4.30436,4.29155,4.30069,39800000.0
2009-07-15 11:50:00,4.29777,4.3023,4.29019,4.29272,36400000.0
2009-07-15 11:55:00,4.30063,4.30495,4.28997,4.30355,37170000.0
2009-07-15 12:00:00,4.30501,4.30599,4.29733,4.30358,28170000.0
2009-07-15 12:05:00,4.30622,4.30957,4.2951,4.3063,31910000.0
2009-07-15 12:10:00,4.29494,4.30773,4.29494,4.29897,37920000.0
2009-07-15 12:15:00,4.3028,4.30816,4.29642,4.29761,33040000.0
2009-07-15 12:20:00,4.30501,4.30754,4.29382,4.30455,31920000.0
2009-07-15 12:25:00,4.30258,4.3052,4.29248,4.29754,40540000.0
2009-07-15 12:30:00,4.29784,4.30443,4.29051,4.29234,44680000.0
2009-07-15 12:35:00,4.3012,4.30218,4.28698,4.3003,34520000.0
2009-07-15 12:40:00,4.29254,4.30357,4.29254,4.30022,36410000.0
2009-07-15 12:45:00,4.29374,4.3034,4.29146,4.30049,34920000.0
2009-07-15 12:50:00,4.2979,4.30118,4.29063,4.29843,35660000.0
2009-07-15 12:55:00,4.29423,4.30075,4.28799,4.29554,37560000.0
2009-07-15 13:00:00,4.29003,4.30147,4.28419,4.29713,38670000.0
2009-07-15 13:05:00,4.30017,4.30256,4.29006,4.29795,39790000.0
2009-07-15 13:10:00,4.29421,4.29982,4.28591,4.29306,36060000.0
2009-07-15 13:15:00,4.29681,4.30218,4.28947,4.28997,29660000.0
2009-07-15 13:20:00,4.30001,4.30114,4.28823,4.29485,31890000.0
2009-07-15 13:25:00,4.29735,4.30102,4.2892,4.29871,32640000.0
2009-07-15 13:30:00,4.29903,4.30201,4.28913,4.29685,43190000.0
2009-07-15 13:35:00,4.29848,4.302,4.28659,4.29445,45030000.0
2009-07-15 13:40:00,4.29726,4.29824,4.28452,4.28553,32290000.0
2009-07-15 13:45:00,4.28836,4.29198,4.2798,4.28609,37920000.0
2009-07-15 13:50:00,4.28863,4.29203,4.27988,4.2818,34150000.0
2009-07-15 13:55:00,4.28477,4.28718,4.27525,4.286,46520000.0
2009-07-15 14:00:00,4.28405,4.28825,4.27401,4.27861,31140000.0
2009-07-15 14:05:00,4.28039,4.2845,4.27123,4.27935,36780000.0
2009-07-15 14:10:00,4.2798,4.29027,4.27552,4.28352,33030000.0
2009-07-15 14:15:00,4.28048,4.29043,4.27764,4.28913,32280000.0
2009-07-15 14:20:00,4.28505,4.28922,4.27624,4.288,33800000.0
2009-07-15 14:25:00,4.28729,4.29043,4.27435,4.28567,40530000.0
2009-07-15 14:30:00,4.29006,4.29006,4.27802,4.28379,41280000.0
2009-07-15 14:35:00,4.28276,4.28861,4.27556,4.28456,33410000.0
2009-07-15 14:40:00,4.28273,4.2907,4.27829,4.28675,30390000.0
2009-07-15 14:45:00,4.2854,4.29085,4.27816,4.28482,31920000.0
2009-07-15 14:50:00,4.27986,4.28906,4.27567,4.28665,35290000.0
2009-07-15 14:55:00,4.28806,4.28891,4.27623,4.28775,42810000.0
2009-07-15 15:00:00,4.28967,4.29191,4.27747,4.28495,34920000.0
2009-07-15 15:05:00,4.28898,4.29432,4.28272,4.29,30420000.0
2009-07-15 15:10:00,4.28553,4.29118,4.28025,4.2849,34520000.0
2009-07-15 15:15:00,4.28944,4.29091,4.27838,4.28676,36390000.0
2009-07-15 15:20:00,4.28719,4.29291,4.2812,4.29085,34160000.0
2009-07-15 15:25:00,4.2869,4.2917,4.27955,4.28739,34520000.0
2009-07-15 15:30:00,4.28695,4.28793,4.27727,4.27727,35260000.0
2009-07-15 15:35:00,4.28005,4.28487,4.26805,4.279,36420000.0
2009-07-15 15:40:00,4.27658,4.27975,4.26687,4.27459,37150000.0
2009-07-15 15:45:00,4.27606,4.28318,4.26759,4.28172,36010000.0
2009-07-15 15:50:00,4.27478,4.28185,4.26908,4.27675,34520000.0
2009-07-15 15:55:00,4.27989,4.27989,4.2665,4.27255,36790000.0
2009-07-15 16:00:00,4.27041,4.27965,4.2661,4.2717,32270000.0
2009-07-15 16:05:00,4.27008,4.28369,4.26643,4.27323,34530000.0
2009-07-15 16:10:00,4.27719,4.28226,4.2708,4.27577,31550000.0
2009-07-15 16:15:00,4.27852,4.27947,4.26852,4.27923,36780000.0
2009-07-15 16:20:00,4.28121,4.28121,4.26707,4.27441,30030000.0
2009-07-15 16:25:00,4.27443,4.28015,4.26779,4.27149,34150000.0
2009-07-15 16:30:00,4.27444,4.27866,4.26254,4.27561,40520000.0
2009-07-15 16:35:00,4.27472,4.27977,4.26558,4.26759,40530000.0
2009-07-15 16:40:00,4.27708,4.27986,4.26651,4.27598,49150000.0
2009-07-15 16:45:00,4.26959,4.28035,4.26745,4.27723,41280000.0
2009-07-15 16:50:00,4.27391,4.28333,4.26676,4.27454,40580000.0
2009-07-15 16:55:00,4.27699,4.28132,4.26651,4.27629,36430000.0
2009-07-15 17:00:00,4.28029,4.28092,4.26796,4.27346,44270000.0
2009-07-15 17:05:00,4.28004,4.28004,4.26499,4.27199,40540000.0
2009-07-15 17:10:00,4.27847,4.28438,4.26868,4.27546,38300000.0
2009-07-15 17:15:00,4.27542,4.28252,4.26753,4.27444,42400000.0
2009-07-15 17:20:00,4.27783,4.27874,4.26706,4.27265,31160000.0
2009-07-15 17:25:00,4.27456,4.27852,4.26537,4.27558,36400000.0
2009-07-15 17:30:00,4.27249,4.27895,4.26729,4.27082,37920000.0
2009-07-15 17:35:00,4.27463,4.27829,4.266,4.27182,37140000.0
2009-07-15 17:40:00,4.27634,4.28028,4.26918,4.27797,34160000.0
2009-07-15 17:45:00,4.27368,4.27958,4.26757,4.27885,34180000.0
2009-07-15 17:50:00,4.28068,4.282,4.27221,4.27977,30030000.0
2009-07-15 17:55:00,4.27909,4.28216,4.26978,4.27726,36790000.0
2009-07-15 18:00:00,4.27118,4.28175,4.26666,4.27163,27790000.0
2009-07-15 18:05:00,4.27571,4.27877,4.26699,4.27517,27790000.0
2009-07-15 18:10:00,4.27264,4.28222,4.26576,4.27374,30790000.0
2009-07-15 18:15:00,4.27958,4.28085,4.26715,4.27529,33410000.0
2009-07-15 18:20:00,4.27102,4.27585,4.26488,4.2724,34150000.0
2009-07-15 18:25:00,4.27359,4.27722,4.26323,4.2697,29640000.0
2009-07-15 18:30:00,4.27057,4.27964,4.26351,4.27007,34920000.0
2009-07-15 18:35:00,4.27169,4.27745,4.26376,4.27383,39400000.0
2009-07-15 18:40:00,4.27566,4.27851,4.26203,4.26756,33410000.0
2009-07-15 18:45:00,4.26937,4.27913,4.26596,4.27626,28520000.0
2009-07-15 18:50:00,4.2756,4.28067,4.26396,4.2722,31150000.0
2009-07-15 18:55:00,4.27629,4.27915,4.26899,4.27856,33770000.0
2009-07-15 19:00:00,4.27485,4.27979,4.27268,4.27516,27780000.0
2009-07-15 19:05:00,4.27143,4.28135,4.2653,4.27716,32660000.0
2009-07-15 19:10:00,4.27016,4.28023,4.2662,4.26783,28150000.0
2009-07-15 19:15:00,4.28051,4.28051,4.26929,4.27449,33800000.0
2009-07-15 19:20:00,4.27086,4.27887,4.26653,4.27848,33430000.0
2009-07-15 19:25:00,4.27636,4.27883,4.26319,4.27422,33040000.0
2009-07-15 19:30:00,4.27534,4.27973,4.26794,4.27557,33020000.0
2009-07-15 19:35:00,4.26768,4.28058,4.26519,4.27129,32280000.0
2009-07-15 19:40:00,4.27485,4.27928,4.26676,4.27223,55160000.0
2009-07-15 19:45:00,4.26927,4.28297,4.26483,4.28173,58930000.0
2009-07-15 19:50:00,4.2788,4.27969,4.26586,4.27574,52960000.0
2009-07-15 19:55:00,4.27661,4.28123,4.26868,4.2804,56290000.0
2009-07-15 20:00:00,4.28121,4.28304,4.27196,4.2792,35640000.0
2009-07-15 20:05:00,4.27868,4.28398,4.26679,4.26735,30400000.0
2009-07-15 20:10:00,4.27162,4.27939,4.26623,4.26919,31890000.0
2009-07-15 20:15:00,4.28114,4.28154,4.26664,4.28154,30780000.0
2009-07-15 20:20:00,4.27965,4.27989,4.26913,4.27241,27030000.0
2009-07-15 20:25:00,4.27252,4.27817,4.26579,4.26725,27420000.0
2009-07-15 20:30:00,4.26741,4.28119,4.2665,4.27106,31140000.0
2009-07-15 20:35:00,4.27478,4.28234,4.26838,4.2802,32280000.0
2009-07-15 20:40:00,4.27648,4.28077,4.2681,4.2681,31520000.0
2009-07-15 20:45:00,4.27086,4.27968,4.26591,4.27285,29670000.0
2009-07-15 20:50:00,4.27792,4.27869,4.26541,4.27671,27410000.0
2009-07-15 20:55:00,4.26934,4.27994,4.2649,4.27387,30780000.0
2009-07-15 21:00:00,4.27025,4.28149,4.26713,4.2765,37540000.0
2009-07-15 21:05:00,4.27641,4.27987,4.26685,4.27314,39020000.0
2009-07-15 21:10:00,4.27256,4.28113,4.26481,4.27149,33400000.0
2009-07-15 21:15:00,4.27726,4.27726,4.26312,4.27123,30020000.0
2009-07-15 21:20:00,4.27408,4.27493,4.26229,4.2642,29280000.0
2009-07-15 21:25:00,4.26912,4.2758,4.2628,4.27289,31900000.0
2009-07-15 21:30:00,4.2757,4.27638,4.2638,4.27495,32660000.0
2009-07-15 21:35:00,4.27519,4.27766,4.26471,4.27712,27400000.0
2009-07-15 21:40:00,4.27623,4.27687,4.26663,4.27483,28900000.0
2009-07-15 21:45:00,4.27178,4.27719,4.26588,4.27145,30400000.0
2009-07-15 21:50:00,4.27057,4.27725,4.26573,4.27531,32280000.0
2009-07-15 21:55:00,4.2681,4.27745,4.26359,4.27585,35270000.0
2009-07-15 22:00:00,4.27079,4.27615,4.26564,4.27471,30780000.0
2009-07-15 22:05:00,4.27342,4.27629,4.26293,4.27068,33030000.0
2009-07-15 22:10:00,4.2737,4.278,4.26296,4.27529,27780000.0
2009-07-15 22:15:00,4.27113,4.27915,4.26158,4.27447,27790000.0
2009-07-15 22:20:00,4.27553,4.28103,4.2727,4.27342,26660000.0
2009-07-15 22:25:00,4.27265,4.27891,4.26936,4.27498,31150000.0
2009-07-15 22:30:00,4.2739,4.27947,4.26382,4.26911,28140000.0
2009-07-15 22:35:00,4.26968,4.27606,4.26458,4.27463,28520000.0
2009-07-15 22:40:00,4.27179,4.27601,4.26219,4.26861,48030000.0
2009-07-15 22:45:00,4.26798,4.27908,4.26415,4.26799,34140000.0
2009-07-15 22:50:00,4.27059,4.27425,4.26407,4.26919,26270000.0
2009-07-15 22:55:00,4.27388,4.27424,4.26127,4.27085,41320000.0
2009-07-15 23:00:00,4.26896,4.276,4.26331,4.26764,27410000.0
2009-07-15 23:05:00,4.27152,4.27305,4.26213,4.27088,33040000.0
2009-07-15 23:10:00,4.26712,4.27403,4.26067,4.27227,45400000.0
2009-07-15 23:15:00,4.27168,4.27922,4.26359,4.27281,29280000.0
2009-07-15 23:20:00,4.28598,4.28784,4.27523,4.28211,20650000.0
2009-07-15 23:25:00,4.2836,4.28678,4.27497,4.27569,34920000.0
2009-07-15 23:30:00,4.28373,4.28373,4.26906,4.27521,29670000.0
2009-07-15 23:35:00,4.27439,4.28258,4.26977,4.27961,29670000.0
2009-07-15 23:40:00,4.27894,4.28066,4.26958,4.27957,48050000.0
2009-07-15 23:45:00,4.27939,4.2811,4.27035,4.27817,32290000.0
2009-07-15 23:50:00,4.27264,4.28124,4.2676,4.27838,28890000.0
2009-07-15 23:55:00,4.27716,4.2831,4.26618,4.27897,49550000.0
2009-07-16 00:00:00,4.27404,4.27947,4.26938,4.27361,32270000.0
2009-07-16 00:05:00,4.27928,4.28033,4.27049,4.27365,42820000.0
2009-07-16 00:10:00,4.27451,4.28066,4.26842,4.2784,41650000.0
2009-07-16 00:15:00,4.28039,4.28311,4.26805,4.28053,30050000.0
2009-07-16 00:20:00,4.28029,4.28185,4.27233,4.27999,39790000.0
2009-07-16 00:25:00,4.27545,4.28154,4.26844,4.27672,41670000.0
2009-07-16 00:30:00,4.27701,4.28244,4.27009,4.28013,28890000.0
2009-07-16 00:35:00,4.27423,4.28181,4.26938,4.27636,34180000.0
2009-07-16 00:40:00,4.27941,4.28122,4.27141,4.27532,27420000.0
2009-07-16 00:45:00,4.28117,4.28446,4.26999,4.27653,36070000.0
2009-07-16 00:50:00,4.27563,4.28222,4.26889,4.27955,34190000.0
2009-07-16 00:55:00,4.27953,4.28104,4.2694,4.27742,42440000.0
2009-07-16 01:00:00,4.28155,4.28253,4.26904,4.27955,25540000.0
2009-07-16 01:05:00,4.27302,4.28199,4.27107,4.27719,29280000.0
2009-07-16 01:10:00,4.26995,4.28194,4.26631,4.28187,39780000.0
2009-07-16 01:15:00,4.27997,4.28183,4.27092,4.27955,30780000.0
2009-07-16 01:20:00,4.28154,4.28273,4.27326,4.27902,43160000.0
2009-07-16 01:25:00,4.28019,4.28166,4.26976,4.28017,31160000.0
2009-07-16 01:30:00,4.28126,4.28653,4.27461,4.28598,28560000.0
2009-07-16 01:35:00,4.28422,4.2882,4.2753,4.2867,24410000.0
2009-07-16 01:40:00,4.28169,4.28807,4.27308,4.28091,39400000.0
2009-07-16 01:45:00,4.28672,4.28901,4.27467,4.28301,25540000.0
2009-07-16 01:50:00,4.2803,4.28714,4.27435,4.28253,24790000.0
2009-07-16 01:55:00,4.28014,4.28441,4.27219,4.28429,32290000.0
2009-07-16 02:00:00,4.28056,4.28928,4.27635,4.28557,36010000.0
2009-07-16 02:05:00,4.28327,4.28656,4.27632,4.27992,33770000.0
2009-07-16 02:10:00,4.28566,4.28655,4.27407,4.28546,25140000.0
2009-07-16 02:15:00,4.28478,4.28571,4.27181,4.28447,23640000.0
2009-07-16 02:20:00,4.27462,4.28698,4.27395,4.28051,28150000.0
2009-07-16 02:25:00,4.28337,4.29095,4.27163,4.28542,31890000.0
2009-07-16 02:30:00,4.28587,4.28606,4.27414,4.28356,41290000.0
2009-07-16 02:35:00,4.28272,4.2874,4.27476,4.27476,30010000.0
2009-07-16 02:40:00,4.28521,4.28849,4.27663,4.28461,31910000.0
2009-07-16 02:45:00,4.28617,4.28714,4.27632,4.27985,31910000.0
2009-07-16 02:50:00,4.28021,4.28608,4.27354,4.27727,28540000.0
2009-07-16 02:55:00,4.2839,4.28722,4.27364,4.28565,28150000.0
2009-07-16 03:00:00,4.28634,4.2868,4.27442,4.28266,32660000.0
2009-07-16 03:05:00,4.28475,4.28753,4.27442,4.28523,26290000.0
2009-07-16 03:10:00,4.28106,4.28672,4.27375,4.28163,34530000.0
2009-07-16 03:15:00,4.28652,4.28803,4.27407,4.28433,42410000.0
2009-07-16 03:20:00,4.2826,4.28702,4.27212,4.28522,39020000.0
2009-07-16 03:25:00,4.28085,4.29062,4.27542,4.28678,32280000.0
2009-07-16 03:30:00,4.28626,4.28626,4.27462,4.27707,34150000.0
2009-07-16 03:35:00,4.28005,4.28751,4.27383,4.28205,35670000.0
2009-07-16 03:40:00,4.27512,4.28662,4.27172,4.27734,62660000.0
2009-07-16 03:45:00,4.28523,4.28649,4.2726,4.27908,47660000.0
2009-07-16 03:50:00,4.27709,4.28962,4.27441,4.28402,47660000.0
2009-07-16 03:55:00,4.28574,4.28788,4.27536,4.28438,29650000.0
2009-07-16 04:00:00,4.28219,4.28512,4.27292,4.28305,29280000.0
2009-07-16 04:05:00,4.28092,4.28448,4.2724,4.27866,30010000.0
2009-07-16 04:10:00,4.28188,4.28443,4.274,4.2794,21400000.0
2009-07-16 04:15:00,4.2846,4.28489,4.26963,4.28416,36800000.0
2009-07-16 04:20:00,4.28191,4.28681,4.27274,4.27479,37550000.0
2009-07-16 04:25:00,4.28419,4.28824,4.27302,4.27989,40160000.0
2009-07-16 04:30:00,4.28045,4.28777,4.2745,4.28347,30410000.0
2009-07-16 04:35:00,4.28509,4.28682,4.27472,4.27472,25530000.0
2009-07-16 04:40:00,4.2746,4.28882,4.27412,4.27724,31150000.0
2009-07-16 04:45:00,4.27756,4.28848,4.27372,4.27889,30040000.0
2009-07-16 04:50:00,4.28373,4.29126,4.27245,4.28493,31530000.0
2009-07-16 04:55:00,4.27846,4.28559,4.27285,4.27505,31530000.0
2009-07-16 05:00:00,4.27841,4.28681,4.27328,4.27444,39410000.0
2009-07-16 05:05:00,4.28074,4.28805,4.27444,4.27806,34530000.0
2009-07-16 05:10:00,4.28481,4.28798,4.2707,4.28204,34930000.0
2009-07-16 05:15:00,4.28669,4.2896,4.27633,4.28511,37900000.0
2009-07-16 05:20:00,4.2814,4.2852,4.27422,4.28512,30770000.0
2009-07-16 05:25:00,4.28339,4.28608,4.27355,4.27606,23660000.0
2009-07-16 05:30:00,4.28061,4.28749,4.27245,4.2749,33050000.0
2009-07-16 05:35:00,4.27535,4.2878,4.27128,4.279,42800000.0
2009-07-16 05:40:00,4.28697,4.28697,4.27217,4.27521,31520000.0
2009-07-16 05:45:00,4.28537,4.28725,4.27585,4.2831,27780000.0
2009-07-16 05:50:00,4.28362,4.28641,4.27453,4.28187,38640000.0
2009-07-16 05:55:00,4.28481,4.28761,4.27536,4.28391,35270000.0
2009-07-16 06:00:00,4.28607,4.28725,4.27525,4.28413,42400000.0
2009-07-16 06:05:00,4.27518,4.28497,4.27518,4.2843,33040000.0
2009-07-16 06:10:00,4.28395,4.28589,4.27123,4.28419,31930000.0
2009-07-16 06:15:00,4.28099,4.28572,4.276,4.27983,33040000.0
2009-07-16 06:20:00,4.28104,4.28874,4.27622,4.28284,37530000.0
2009-07-16 06:25:00,4.27983,4.28508,4.27316,4.28203,36030000.0
2009-07-16 06:30:00,4.28315,4.28561,4.27348,4.27348,32660000.0
2009-07-16 06:35:00,4.27837,4.28451,4.27294,4.27938,33760000.0
2009-07-16 06:40:00,4.27771,4.28786,4.27371,4.27758,33780000.0
2009-07-16 06:45:00,4.28464,4.28534,4.27438,4.27859,28520000.0
2009-07-16 06:50:00,4.28357,4.28656,4.27495,4.2833,36040000.0
2009-07-16 06:55:00,4.27335,4.28476,4.27127,4.27789,30770000.0
2009-07-16 07:00:00,4.28222,4.28697,4.27567,4.28013,37510000.0
2009-07-16 07:05:00,4.27933,4.28486,4.27311,4.28477,43160000.0
2009-07-16 07:10:00,4.28276,4.28751,4.27314,4.28329,37920000.0
2009-07-16 07:15:00,4.28285,4.28484,4.27355,4.28055,38280000.0
2009-07-16 07:20:00,4.2834,4.28647,4.27483,4.28399,38300000.0
2009-07-16 07:25:00,4.28494,4.29162,4.27595,4.28269,34530000.0
2009-07-16 07:30:00,4.28194,4.29046,4.27602,4.28613,44660000.0
2009-07-16 07:35:00,4.28489,4.28675,4.27274,4.28528,40890000.0
2009-07-16 07:40:00,4.28421,4.28601,4.27395,4.27395,33800000.0
2009-07-16 07:45:00,4.28386,4.28525,4.27283,4.27733,33400000.0
2009-07-16 07:50:00,4.28341,4.28647,4.27283,4.27863,36430000.0
2009-07-16 07:55:00,4.28297,4.28744,4.27272,4.27836,35280000.0
2009-07-16 08:00:00,4.28109,4.28818,4.2739,4.28733,38280000.0
2009-07-16 08:05:00,4.28495,4.29009,4.27669,4.28264,32280000.0
2009-07-16 08:10:00,4.27968,4.29474,4.27963,4.28615,36040000.0
2009-07-16 08:15:00,4.29126,4.29586,4.28098,4.29369,33030000.0
2009-07-16 08:20:00,4.29044,4.29778,4.28582,4.29639,28920000.0
2009-07-16 08:25:00,4.29466,4.2965,4.28356,4.29017,44300000.0
2009-07-16 08:30:00,4.29292,4.29854,4.2844,4.29331,40180000.0
2009-07-16 08:35:00,4.29505,4.29762,4.28662,4.29588,34190000.0
2009-07-16 08:40:00,4.29417,4.30449,4.28813,4.30137,33780000.0
2009-07-16 08:45:00,4.30207,4.30207,4.28931,4.29996,32670000.0
2009-07-16 08:50:00,4.29607,4.30369,4.29067,4.30311,38670000.0
2009-07-16 08:55:00,4.30233,4.30302,4.28675,4.30085,29270000.0
2009-07-16 09:00:00,4.29781,4.30087,4.28528,4.29816,35280000.0
2009-07-16 09:05:00,4.29434,4.29516,4.28222,4.29405,40160000.0
2009-07-16 09:10:00,4.2912,4.29655,4.28453,4.29436,31150000.0
2009-07-16 09:15:00,4.29367,4.29834,4.28149,4.29442,48850000.0
2009-07-16 09:20:00,4.29511,4.29758,4.28182,4.29056,36400000.0
2009-07-16 09:25:00,4.28485,4.29246,4.27956,4.28933,41680000.0
2009-07-16 09:30:00,4.28695,4.29249,4.27926,4.28889,37530000.0
2009-07-16 09:35:00,4.28491,4.29343,4.2822,4.29286,33030000.0
2009-07-16 09:40:00,4.29121,4.29255,4.28103,4.28856,37150000.0
2009-07-16 09:45:00,4.29126,4.29359,4.27979,4.2921,29650000.0
2009-07-16 09:50:00,4.28838,4.29999,4.28454,4.29262,41290000.0
2009-07-16 09:55:00,4.2837,4.29449,4.27679,4.2887,33780000.0
2009-07-16 10:00:00,4.28414,4.29809,4.27867,4.29278,44680000.0
2009-07-16 10:05:00,4.29432,4.29619,4.28552,4.2957,36400000.0
2009-07-16 10:10:00,4.29359,4.301,4.28451,4.29463,40170000.0
2009-07-16 10:15:00,4.29273,4.29951,4.28725,4.29128,36050000.0
2009-07-16 10:20:00,4.29866,4.30251,4.29136,4.30102,35260000.0
2009-07-16 10:25:00,4.30069,4.30268,4.29157,4.30175,33420000.0
2009-07-16 10:30:00,4.29536,4.30224,4.29075,4.29833,44670000.0
2009-07-16 10:35:00,4.29912,4.30115,4.29244,4.29937,37910000.0
2009-07-16 10:40:00,4.29616,4.30173,4.29047,4.29903,34900000.0
2009-07-16 10:45:00,4.29631,4.30313,4.29056,4.29149,35290000.0
2009-07-16 10:50:00,4.2915,4.29908,4.28748,4.2982,31900000.0
2009-07-16 10:55:00,4.29694,4.29952,4.28626,4.29457,33020000.0
2009-07-16 11:00:00,4.29821,4.29995,4.28741,4.29995,37180000.0
2009-07-16 11:05:00,4.29101,4.30363,4.29048,4.2998,35650000.0
2009-07-16 11:10:00,4.30033,4.3074,4.29234,4.30297,31910000.0
2009-07-16 11:15:00,4.30246,4.30768,4.2979,4.30451,33400000.0
2009-07-16 11:20:00,4.30503,4.3064,4.29453,4.30135,42040000.0
2009-07-16 11:25:00,4.30415,4.30655,4.29643,4.30047,30770000.0
2009-07-16 11:30:00,4.30055,4.30936,4.29859,4.30459,34550000.0
2009-07-16 11:35:00,4.30451,4.3086,4.29637,4.30034,43920000.0
2009-07-16 11:40:00,4.30392,4.30737,4.29538,4.30552,33040000.0
2009-07-16 11:45:00,4.30735,4.30964,4.29655,4.3071,39800000.0
2009-07-16 11:50:00,4.30321,4.30824,4.2947,4.29847,35670000.0
2009-07-16 11:55:00,4.3055,4.30762,4.29226,4.30371,37170000.0
2009-07-16 12:00:00,4.30479,4.30603,4.29724,4.30396,30020000.0
2009-07-16 12:05:00,4.30377,4.30724,4.2943,4.30454,32290000.0
2009-07-16 12:10:00,4.29247,4.3085,4.29247,4.29866,40530000.0
2009-07-16 12:15:00,4.3026,4.30918,4.29605,4.29826,33770000.0
2009-07-16 12:20:00,4.30517,4.31074,4.29727,4.3063,32290000.0
2009-07-16 12:25:00,4.30536,4.30875,4.29242,4.29718,39410000.0
2009-07-16 12:30:00,4.29818,4.30343,4.28676,4.28676,46160000.0
2009-07-16 12:35:00,4.29588,4.29925,4.28241,4.29516,34150000.0
2009-07-16 12:40:00,4.2871,4.29942,4.28094,4.28986,36420000.0
2009-07-16 12:45:00,4.28166,4.29292,4.27937,4.29115,36780000.0
2009-07-16 12:50:00,4.2881,4.29442,4.27971,4.29409,35660000.0
2009-07-16 12:55:00,4.28983,4.29545,4.28132,4.29393,39780000.0
2009-07-16 13:00:00,4.28814,4.29781,4.2813,4.29342,38300000.0
2009-07-16 13:05:00,4.29829,4.29829,4.28433,4.29221,40180000.0
2009-07-16 13:10:00,4.28987,4.29624,4.28264,4.28933,38280000.0
2009-07-16 13:15:00,4.2922,4.29615,4.28205,4.28599,30030000.0
2009-07-16 13:20:00,4.29458,4.29805,4.28234,4.28899,31890000.0
2009-07-16 13:25:00,4.29044,4.29502,4.28061,4.28584,31900000.0
2009-07-16 13:30:00,4.28317,4.29236,4.27758,4.28476,43550000.0
2009-07-16 13:35:00,4.28631,4.29143,4.2771,4.28347,44280000.0
2009-07-16 13:40:00,4.28494,4.28682,4.27494,4.27732,33780000.0
2009-07-16 13:45:00,4.28251,4.28821,4.27467,4.28322,38280000.0
2009-07-16 13:50:00,4.2864,4.28979,4.27821,4.28694,34910000.0
2009-07-16 13:55:00,4.28571,4.29213,4.27529,4.2844,45040000.0
2009-07-16 14:00:00,4.28389,4.28733,4.27388,4.27858,30410000.0
2009-07-16 14:05:00,4.28093,4.28522,4.2718,4.27969,36030000.0
2009-07-16 14:10:00,4.28061,4.28903,4.27708,4.28199,32650000.0
2009-07-16 14:15:00,4.28171,4.28766,4.27593,4.28512,33030000.0
2009-07-16 14:20:00,4.28003,4.28469,4.27252,4.28355,36410000.0
2009-07-16 14:25:00,4.28333,4.28869,4.27227,4.28179,40520000.0
2009-07-16 14:30:00,4.28203,4.28203,4.25679,4.27112,38690000.0
2009-07-16 14:35:00,4.26805,4.27574,4.25941,4.26749,33780000.0
2009-07-16 14:40:00,4.26762,4.27655,4.26379,4.27655,28540000.0
2009-07-16 14:45:00,4.27498,4.28058,4.26539,4.27657,32650000.0
2009-07-16 14:50:00,4.27037,4.27882,4.2668,4.2768,33810000.0
2009-07-16 14:55:00,4.27741,4.28089,4.26618,4.27865,43550000.0
2009-07-16 15:00:00,4.27905,4.283,4.26765,4.2769,36400000.0
2009-07-16 15:05:00,4.2798,4.28712,4.27325,4.28398,31160000.0
2009-07-16 15:10:00,4.27996,4.28743,4.27594,4.28175,33800000.0
2009-07-16 15:15:00,4.2844,4.28805,4.27361,4.28318,36390000.0
2009-07-16 15:20:00,4.27906,4.28754,4.27207,4.28725,34540000.0
2009-07-16 15:25:00,4.28482,4.28966,4.27828,4.28639,33790000.0
2009-07-16 15:30:00,4.28736,4.29307,4.28112,4.28516,32670000.0
2009-07-16 15:35:00,4.28756,4.29685,4.28063,4.29685,39030000.0
2009-07-16 15:40:00,4.29546,4.29706,4.28671,4.29451,36050000.0
2009-07-16 15:45:00,4.29835,4.29835,4.28579,4.29422,36030000.0
2009-07-16 15:50:00,4.29029,4.29631,4.28553,4.2917,32670000.0
2009-07-16 15:55:00,4.29224,4.29821,4.28654,4.29557,39020000.0
2009-07-16 16:00:00,4.2927,4.30376,4.28813,4.29906,31900000.0
2009-07-16 16:05:00,4.29641,4.30541,4.29298,4.29905,35640000.0
2009-07-16 16:10:00,4.30282,4.30546,4.29456,4.304,31920000.0
2009-07-16 16:15:00,4.30388,4.30878,4.29512,4.30836,35680000.0
2009-07-16 16:20:00,4.30919,4.3134,4.29603,4.30976,28910000.0
2009-07-16 16:25:00,4.30952,4.32894,4.30545,4.30809,32300000.0
2009-07-16 16:30:00,4.30955,4.31968,4.30784,4.31251,40520000.0
2009-07-16 16:35:00,4.31177,4.3167,4.30359,4.30452,39050000.0
2009-07-16 16:40:00,4.31729,4.32111,4.30252,4.32072,48780000.0
2009-07-16 16:45:00,4.31442,4.32696,4.31182,4.3181,40910000.0
2009-07-16 16:50:00,4.31429,4.32354,4.31058,4.31577,42800000.0
2009-07-16 16:55:00,4.32142,4.32782,4.30992,4.31837,36060000.0
2009-07-16 17:00:00,4.32375,4.3287,4.31447,4.32116,43530000.0
2009-07-16 17:05:00,4.32701,4.32765,4.31391,4.31528,39780000.0
2009-07-16 17:10:00,4.32317,4.32989,4.31182,4.31893,39410000.0
2009-07-16 17:15:00,4.32024,4.32571,4.31157,4.31584,42040000.0
2009-07-16 17:20:00,4.3215,4.32791,4.31214,4.32463,31900000.0
2009-07-16 17:25:00,4.32389,4.32802,4.31632,4.32587,36400000.0
2009-07-16 17:30:00,4.32139,4.33104,4.31972,4.32409,37170000.0
2009-07-16 17:35:00,4.3294,4.33167,4.3147,4.3187,36410000.0
2009-07-16 17:40:00,4.31993,4.32843,4.31671,4.32679,33400000.0
2009-07-16 17:45:00,4.32281,4.32791,4.31536,4.32627,36050000.0
2009-07-16 17:50:00,4.32344,4.32737,4.31609,4.32335,30770000.0
2009-07-16 17:55:00,4.32489,4.32489,4.31435,4.31979,37160000.0
2009-07-16 18:00:00,4.31474,4.32631,4.31327,4.31864,30380000.0
2009-07-16 18:05:00,4.32185,4.3242,4.31322,4.32165,29650000.0
2009-07-16 18:10:00,4.31972,4.32579,4.31038,4.31951,31530000.0
2009-07-16 18:15:00,4.32354,4.32449,4.31274,4.32204,34140000.0
2009-07-16 18:20:00,4.31848,4.32663,4.31274,4.32107,33780000.0
2009-07-16 18:25:00,4.32274,4.32313,4.31123,4.31685,28900000.0
2009-07-16 18:30:00,4.31724,4.32503,4.30906,4.31559,36420000.0
2009-07-16 18:35:00,4.31618,4.32334,4.30993,4.31949,37550000.0
2009-07-16 18:40:00,4.32175,4.32487,4.30815,4.30842,34520000.0
2009-07-16 18:45:00,4.31222,4.32133,4.30753,4.31743,28150000.0
2009-07-16 18:50:00,4.31819,4.32148,4.30293,4.312,31530000.0
2009-07-16 18:55:00,4.31658,4.31979,4.30731,4.3193,33390000.0
2009-07-16 19:00:00,4.31635,4.31929,4.31142,4.31396,27780000.0
2009-07-16 19:05:00,4.31261,4.31922,4.30578,4.3181,33780000.0
2009-07-16 19:10:00,4.31041,4.31801,4.30279,4.30535,28530000.0
2009-07-16 19:15:00,4.31611,4.3191,4.3035,4.31119,33420000.0
2009-07-16 19:20:00,4.30771,4.31852,4.30496,4.31852,34900000.0
2009-07-16 19:25:00,4.31515,4.32079,4.30734,4.31427,34150000.0
2009-07-16 19:30:00,4.31672,4.3184,4.30705,4.31756,31530000.0
2009-07-16 19:35:00,4.30655,4.31854,4.30549,4.31053,31170000.0
2009-07-16 19:40:00,4.31281,4.31697,4.30132,4.31018,54050000.0
2009-07-16 19:45:00,4.30596,4.3188,4.29877,4.31143,57070000.0
2009-07-16 19:50:00,4.31295,4.31494,4.30267,4.31059,54450000.0
2009-07-16 19:55:00,4.3119,4.31473,4.30091,4.30994,54070000.0
2009-07-16 20:00:00,4.30959,4.31273,4.2987,4.311,34520000.0
2009-07-16 20:05:00,4.30914,4.31253,4.30114,4.30308,30410000.0
2009-07-16 20:10:00,4.30444,4.31343,4.30012,4.30267,30780000.0
2009-07-16 20:15:00,4.30957,4.31561,4.30062,4.31153,30030000.0
2009-07-16 20:20:00,4.30983,4.31259,4.29827,4.30243,26650000.0
2009-07-16 20:25:00,4.30355,4.3122,4.29814,4.30077,27050000.0
2009-07-16 20:30:00,4.30474,4.31712,4.3004,4.3004,31510000.0
2009-07-16 20:35:00,4.30553,4.31193,4.29964,4.31103,29290000.0
2009-07-16 20:40:00,4.30681,4.31255,4.30163,4.30202,31150000.0
2009-07-16 20:45:00,4.30656,4.31434,4.30008,4.30231,30040000.0
2009-07-16 20:50:00,4.31075,4.31232,4.29931,4.30821,28910000.0
2009-07-16 20:55:00,4.3036,4.31264,4.29877,4.30565,30780000.0
2009-07-16 21:00:00,4.3048,4.31472,4.29685,4.30436,38280000.0
2009-07-16 21:05:00,4.30772,4.3129,4.29897,4.30691,37920000.0
2009-07-16 21:10:00,4.30277,4.31373,4.29812,4.30755,33410000.0
2009-07-16 21:15:00,4.31282,4.31307,4.30063,4.30902,29270000.0
2009-07-16 21:20:00,4.31269,4.31398,4.30219,4.30219,29650000.0
2009-07-16 21:25:00,4.30571,4.31306,4.29426,4.3062,32270000.0
2009-07-16 21:30:00,4.30942,4.30984,4.2965,4.30416,32280000.0
2009-07-16 21:35:00,4.30473,4.30535,4.29196,4.30449,27030000.0
2009-07-16 21:40:00,4.30312,4.3087,4.29394,4.30522,30020000.0
2009-07-16 21:45:00,4.30124,4.31402,4.29848,4.30752,30790000.0
2009-07-16 21:50:00,4.29811,4.31221,4.29811,4.3098,28890000.0
2009-07-16 21:55:00,4.30586,4.315,4.29872,4.31133,34170000.0
2009-07-16 22:00:00,4.31507,4.31822,4.30548,4.31369,30410000.0
2009-07-16 22:05:00,4.31118,4.31427,4.30174,4.30808,30020000.0
2009-07-16 22:10:00,4.3129,4.3149,4.30239,4.31209,25530000.0
2009-07-16 22:15:00,4.30419,4.31552,4.30192,4.31218,26640000.0
2009-07-16 22:20:00,4.31191,4.31635,4.30774,4.31147,25910000.0
2009-07-16 22:25:00,4.30913,4.31708,4.30484,4.31493,32270000.0
2009-07-16 22:30:00,4.31527,4.31606,4.30577,4.31266,23260000.0
2009-07-16 22:35:00,4.30998,4.31489,4.30369,4.31362,29260000.0
2009-07-16 22:40:00,4.31275,4.31566,4.30331,4.30995,45420000.0
2009-07-16 22:45:00,4.30681,4.31707,4.30114,4.31013,31910000.0
2009-07-16 22:50:00,4.31288,4.318,4.30476,4.30939,26290000.0
2009-07-16 22:55:00,4.31344,4.31528,4.2996,4.30653,47650000.0
2009-07-16 23:00:00,4.30588,4.31289,4.30133,4.30537,28890000.0
2009-07-16 23:05:00,4.30894,4.31337,4.29972,4.31096,32290000.0
2009-07-16 23:10:00,4.31026,4.31187,4.30129,4.31068,42030000.0
2009-07-16 23:15:00,4.3119,4.31584,4.30168,4.30305,18800000.0
2009-07-16 23:20:00,4.31018,4.31082,4.29657,4.30489,32670000.0
2009-07-16 23:25:00,4.30889,4.31285,4.30172,4.30854,36780000.0
2009-07-16 23:30:00,4.31009,4.3113,4.30142,4.30565,30800000.0
2009-07-16 23:35:00,4.30627,4.31251,4.30113,4.31077,31150000.0
2009-07-16 23:40:00,4.30918,4.31365,4.3019,4.31172,48420000.0
2009-07-16 23:45:00,4.31108,4.3125,4.30123,4.30925,32660000.0
2009-07-16 23:50:00,4.30492,4.31394,4.29984,4.30978,27790000.0
2009-07-16 23:55:00,4.31048,4.31251,4.29994,4.30932,50290000.0
2009-07-17 00:00:00,4.30602,4.31378,4.30018,4.307,31900000.0
2009-07-17 00:05:00,4.31243,4.31721,4.30509,4.30987,45410000.0
2009-07-17 00:10:00,4.31121,4.32114,4.30412,4.315,39420000.0
2009-07-17 00:15:00,4.31517,4.31517,4.3038,4.31294,30800000.0
2009-07-17 00:20:00,4.31353,4.31634,4.30587,4.31345,30050000.0
2009-07-17 00:25:00,4.30822,4.31566,4.30564,4.3118,41670000.0
2009-07-17 00:30:00,4.30745,4.31569,4.30363,4.31283,28520000.0
2009-07-17 00:35:00,4.30928,4.31641,4.30268,4.3072,41290000.0
2009-07-17 00:40:00,4.31284,4.31456,4.30432,4.30765,26280000.0
2009-07-17 00:45:00,4.31421,4.31699,4.30424,4.31019,33400000.0
2009-07-17 00:50:00,4.30773,4.31512,4.30293,4.31257,34190000.0
2009-07-17 00:55:00,4.31165,4.31558,4.30387,4.31084,43930000.0
2009-07-17 01:00:00,4.31459,4.31873,4.30442,4.31582,26300000.0
2009-07-17 01:05:00,4.30691,4.31608,4.30388,4.30965,28540000.0
2009-07-17 01:10:00,4.30358,4.31715,4.29993,4.31559,39030000.0
2009-07-17 01:15:00,4.3118,4.31621,4.30325,4.31215,26640000.0
2009-07-17 01:20:00,4.31344,4.31436,4.30203,4.31224,33430000.0
2009-07-17 01:25:00,4.31221,4.31505,4.30264,4.31213,28170000.0
2009-07-17 01:30:00,4.31451,4.31536,4.30475,4.31467,30410000.0
2009-07-17 01:35:00,4.31269,4.31791,4.30444,4.31337,19520000.0
2009-07-17 01:40:00,4.31392,4.31696,4.30262,4.30929,33050000.0
2009-07-17 01:45:00,4.31449,4.31449,4.3005,4.31117,26650000.0
2009-07-17 01:50:00,4.30891,4.31507,4.30444,4.31317,24780000.0
2009-07-17 01:55:00,4.30883,4.31471,4.30237,4.31157,34150000.0
2009-07-17 02:00:00,4.30793,4.31832,4.30358,4.31511,34900000.0
2009-07-17 02:05:00,4.31162,4.31603,4.30509,4.30956,25890000.0
2009-07-17 02:10:00,4.31485,4.31897,4.30111,4.30438,23630000.0
2009-07-17 02:15:00,4.31373,4.31907,4.30198,4.31433,32270000.0
2009-07-17 02:20:00,4.30483,4.31523,4.30483,4.30934,30030000.0
2009-07-17 02:25:00,4.31268,4.31609,4.30295,4.31412,31520000.0
2009-07-17 02:30:00,4.31372,4.31711,4.30342,4.31206,42400000.0
2009-07-17 02:35:00,4.31096,4.31655,4.30082,4.30082,29270000.0
2009-07-17 02:40:00,4.31346,4.31577,4.30744,4.31423,29640000.0
2009-07-17 02:45:00,4.31269,4.31516,4.30281,4.30892,33020000.0
2009-07-17 02:50:00,4.30892,4.31522,4.30238,4.30708,30020000.0
2009-07-17 02:55:00,4.31254,4.31527,4.30207,4.31378,28520000.0
2009-07-17 03:00:00,4.31447,4.31447,4.30115,4.31212,34510000.0
2009-07-17 03:05:00,4.31381,4.31511,4.30541,4.31401,31520000.0
2009-07-17 03:10:00,4.30865,4.31641,4.30486,4.31077,28150000.0
2009-07-17 03:15:00,4.31451,4.31583,4.30351,4.31357,41670000.0
2009-07-17 03:20:00,4.313,4.31664,4.30216,4.31551,37540000.0
2009-07-17 03:25:00,4.3094,4.31687,4.30261,4.30861,33020000.0
2009-07-17 03:30:00,4.31375,4.32082,4.30167,4.30167,32280000.0
2009-07-17 03:35:00,4.30903,4.31541,4.30348,4.31016,36040000.0
2009-07-17 03:40:00,4.30518,4.31716,4.30238,4.30551,61180000.0
2009-07-17 03:45:00,4.31503,4.31572,4.30031,4.30769,45430000.0
2009-07-17 03:50:00,4.30411,4.31581,4.30255,4.31266,47290000.0
2009-07-17 03:55:00,4.31598,4.31927,4.30369,4.31392,30400000.0
2009-07-17 04:00:00,4.31291,4.31554,4.30164,4.31173,23650000.0
2009-07-17 04:05:00,4.31115,4.31532,4.30361,4.30839,26310000.0
2009-07-17 04:10:00,4.31414,4.31552,4.30529,4.31309,29640000.0
2009-07-17 04:15:00,4.31554,4.3156,4.30106,4.31391,38650000.0
2009-07-17 04:20:00,4.31103,4.31556,4.30278,4.30461,30800000.0
2009-07-17 04:25:00,4.31476,4.31863,4.30609,4.30912,42780000.0
2009-07-17 04:30:00,4.30777,4.31502,4.30419,4.31307,33020000.0
2009-07-17 04:35:00,4.31409,4.31409,4.30357,4.31188,19160000.0
2009-07-17 04:40:00,4.30418,4.31893,4.30416,4.30707,31520000.0
2009-07-17 04:45:00,4.30524,4.31683,4.30396,4.30861,37550000.0
2009-07-17 04:50:00,4.31403,4.31511,4.30189,4.31235,30010000.0
2009-07-17 04:55:00,4.30971,4.31472,4.30213,4.3048,31160000.0
2009-07-17 05:00:00,4.31052,4.31728,4.30207,4.30299,39040000.0
2009-07-17 05:05:00,4.30912,4.31574,4.30355,4.3073,33420000.0
2009-07-17 05:10:00,4.31397,4.31515,4.30089,4.31332,36780000.0
2009-07-17 05:15:00,4.31314,4.315,4.30068,4.31431,29650000.0
2009-07-17 05:20:00,4.31063,4.31612,4.30417,4.31432,30770000.0
2009-07-17 05:25:00,4.31254,4.31687,4.30374,4.30685,24020000.0
2009-07-17 05:30:00,4.31193,4.31665,4.3059,4.3059,33800000.0
2009-07-17 05:35:00,4.30579,4.31995,4.30208,4.3108,40580000.0
2009-07-17 05:40:00,4.31445,4.31574,4.30171,4.30506,31900000.0
2009-07-17 05:45:00,4.31416,4.31539,4.30324,4.31258,22520000.0
2009-07-17 05:50:00,4.31311,4.31597,4.30499,4.31173,35680000.0
2009-07-17 05:55:00,4.31455,4.31651,4.30447,4.31433,35640000.0
2009-07-17 06:00:00,4.31483,4.31517,4.30258,4.31392,40560000.0
2009-07-17 06:05:00,4.30451,4.3159,4.30437,4.31349,33790000.0
2009-07-17 06:10:00,4.31382,4.3157,4.30282,4.3119,31920000.0
2009-07-17 06:15:00,4.31249,4.31641,4.30385,4.30968,34160000.0
2009-07-17 06:20:00,4.30848,4.31565,4.30469,4.31316,37150000.0
2009-07-17 06:25:00,4.31125,4.3152,4.30175,4.31148,36780000.0
2009-07-17 06:30:00,4.31316,4.31769,4.30623,4.30623,34140000.0
2009-07-17 06:35:00,4.3098,4.31678,4.30592,4.31109,32660000.0
2009-07-17 06:40:00,4.3096,4.31678,4.30402,4.30804,32670000.0
2009-07-17 06:45:00,4.31485,4.31595,4.30293,4.30918,28150000.0
2009-07-17 06:50:00,4.31285,4.31752,4.30439,4.31507,37150000.0
2009-07-17 06:55:00,4.30371,4.31508,4.30101,4.3093,38630000.0
2009-07-17 07:00:00,4.31192,4.31654,4.30618,4.31304,36030000.0
2009-07-17 07:05:00,4.31269,4.32424,4.31104,4.32161,43140000.0
2009-07-17 07:10:00,4.31931,4.3219,4.30998,4.32144,39760000.0
2009-07-17 07:15:00,4.31812,4.32136,4.31183,4.31893,38300000.0
2009-07-17 07:20:00,4.31884,4.32125,4.31079,4.31707,39410000.0
2009-07-17 07:25:00,4.31815,4.32047,4.30839,4.3141,36010000.0
2009-07-17 07:30:00,4.31505,4.32204,4.30616,4.31778,45400000.0
2009-07-17 07:35:00,4.31678,4.31958,4.30853,4.31843,36440000.0
2009-07-17 07:40:00,4.31851,4.32147,4.30841,4.30926,34910000.0
2009-07-17 07:45:00,4.31922,4.31922,4.30634,4.30875,33030000.0
2009-07-17 07:50:00,4.31521,4.31706,4.30563,4.31328,37920000.0
2009-07-17 07:55:00,4.31754,4.32109,4.30557,4.31542,36760000.0
2009-07-17 08:00:00,4.31816,4.32168,4.31019,4.32036,36060000.0
2009-07-17 08:05:00,4.31661,4.32216,4.31098,4.31751,32650000.0
2009-07-17 08:10:00,4.31274,4.32286,4.3093,4.31588,35670000.0
2009-07-17 08:15:00,4.32204,4.32353,4.30939,4.31677,33040000.0
2009-07-17 08:20:00,4.31379,4.32025,4.30447,4.31777,31150000.0
2009-07-17 08:25:00,4.31678,4.32226,4.30726,4.31503,45410000.0
2009-07-17 08:30:00,4.31543,4.32119,4.30734,4.3165,42400000.0
2009-07-17 08:35:00,4.31991,4.32389,4.31141,4.32098,34180000.0
2009-07-17 08:40:00,4.31663,4.322,4.3099,4.32058,33780000.0
2009-07-17 08:45:00,4.32258,4.32409,4.31257,4.32084,33780000.0
2009-07-17 08:50:00,4.31778,4.3257,4.31386,4.32366,39410000.0
2009-07-17 08:55:00,4.32391,4.32627,4.31358,4.32372,29280000.0
2009-07-17 09:00:00,4.32328,4.33057,4.31452,4.32741,34910000.0
2009-07-17 09:05:00,4.32394,4.33005,4.31666,4.32204,40540000.0
2009-07-17 09:10:00,4.31963,4.32405,4.31052,4.32284,30780000.0
2009-07-17 09:15:00,4.32031,4.32411,4.30642,4.31842,53290000.0
2009-07-17 09:20:00,4.31965,4.31965,4.30901,4.31797,37140000.0
2009-07-17 09:25:00,4.31187,4.32332,4.30767,4.3194,40190000.0
2009-07-17 09:30:00,4.31207,4.3235,4.30801,4.32155,37170000.0
2009-07-17 09:35:00,4.31175,4.32338,4.30961,4.32296,33400000.0
2009-07-17 09:40:00,4.32185,4.32526,4.31104,4.3219,37140000.0
2009-07-17 09:45:00,4.3195,4.32155,4.30661,4.31908,30030000.0
2009-07-17 09:50:00,4.3133,4.3199,4.30848,4.31974,41290000.0
2009-07-17 09:55:00,4.30951,4.32255,4.30433,4.31523,31190000.0
2009-07-17 10:00:00,4.31115,4.3207,4.30693,4.31729,46540000.0
2009-07-17 10:05:00,4.31932,4.31932,4.30857,4.31739,36410000.0
2009-07-17 10:10:00,4.31445,4.31854,4.30506,4.3135,38680000.0
2009-07-17 10:15:00,4.313,4.31871,4.30708,4.31119,37890000.0
2009-07-17 10:20:00,4.31729,4.31729,4.30094,4.31164,34520000.0
2009-07-17 10:25:00,4.3127,4.31673,4.29986,4.30905,35650000.0
2009-07-17 10:30:00,4.30577,4.31456,4.30172,4.30856,44290000.0
2009-07-17 10:35:00,4.30784,4.3131,4.29971,4.31176,37540000.0
2009-07-17 10:40:00,4.30747,4.31604,4.30284,4.31141,34170000.0
2009-07-17 10:45:00,4.30901,4.31336,4.30115,4.30907,34550000.0
2009-07-17 10:50:00,4.30424,4.31519,4.30076,4.31504,30800000.0
2009-07-17 10:55:00,4.31306,4.3147,4.30464,4.30904,34130000.0
2009-07-17 11:00:00,4.31112,4.31476,4.30034,4.31132,37170000.0
2009-07-17 11:05:00,4.30131,4.31619,4.29947,4.30898,34530000.0
2009-07-17 11:10:00,4.31042,4.31747,4.3027,4.31327,31890000.0
2009-07-17 11:15:00,4.3079,4.31405,4.30437,4.31052,33410000.0
2009-07-17 11:20:00,4.31102,4.31608,4.30082,4.30969,40930000.0
2009-07-17 11:25:00,4.31327,4.31405,4.30463,4.3093,30030000.0
2009-07-17 11:30:00,4.31115,4.31737,4.3047,4.314,36040000.0
2009-07-17 11:35:00,4.313,4.31978,4.30448,4.31094,43930000.0
2009-07-17 11:40:00,4.31484,4.31882,4.30393,4.31348,32290000.0
2009-07-17 11:45:00,4.31417,4.31825,4.3063,4.31636,40530000.0
2009-07-17 11:50:00,4.31372,4.31973,4.30555,4.31332,35290000.0
2009-07-17 11:55:00,4.31887,4.32441,4.30851,4.32205,38650000.0
2009-07-17 12:00:00,4.32063,4.32217,4.31203,4.3197,28540000.0
2009-07-17 12:05:00,4.32123,4.32604,4.31135,4.32428,33020000.0
2009-07-17 12:10:00,4.31202,4.32576,4.31202,4.31646,40140000.0
2009-07-17 12:15:00,4.31722,4.32419,4.30889,4.31171,33410000.0
2009-07-17 12:20:00,4.31896,4.32414,4.30978,4.32165,33400000.0
2009-07-17 12:25:00,4.32111,4.32517,4.31057,4.31853,39040000.0
2009-07-17 12:30:00,4.31937,4.32405,4.313,4.31437,47280000.0
2009-07-17 12:35:00,4.32287,4.32364,4.30755,4.32011,33780000.0
2009-07-17 12:40:00,4.31272,4.32364,4.31177,4.32003,36410000.0
2009-07-17 12:45:00,4.31385,4.32524,4.31286,4.32144,35300000.0
2009-07-17 12:50:00,4.31888,4.32376,4.31075,4.3197,34180000.0
2009-07-17 12:55:00,4.31732,4.32182,4.31047,4.31943,40530000.0
2009-07-17 13:00:00,4.31432,4.3214,4.30814,4.31923,40150000.0
2009-07-17 13:05:00,4.32092,4.32092,4.3066,4.31612,39790000.0
2009-07-17 13:10:00,4.31139,4.31945,4.30431,4.31064,37540000.0
2009-07-17 13:15:00,4.3164,4.31977,4.30655,4.30931,30790000.0
2009-07-17 13:20:00,4.31823,4.31962,4.30753,4.31419,31160000.0
2009-07-17 13:25:00,4.31587,4.31951,4.30921,4.31951,31530000.0
2009-07-17 13:30:00,4.31917,4.32276,4.31125,4.32046,44670000.0
2009-07-17 13:35:00,4.32229,4.32833,4.3124,4.32075,42430000.0
2009-07-17 13:40:00,4.32259,4.32821,4.31781,4.32256,33030000.0
2009-07-17 13:45:00,4.32657,4.33142,4.31927,4.32411,38280000.0
2009-07-17 13:50:00,4.32887,4.33341,4.32111,4.33197,35300000.0
2009-07-17 13:55:00,4.32929,4.33583,4.32243,4.33347,43930000.0
2009-07-17 14:00:00,4.33211,4.33211,4.31733,4.32398,30800000.0
2009-07-17 14:05:00,4.32718,4.32963,4.31687,4.32486,37910000.0
2009-07-17 14:10:00,4.32314,4.33203,4.31772,4.32936,29670000.0
2009-07-17 14:15:00,4.32713,4.33837,4.32317,4.33678,30060000.0
2009-07-17 14:20:00,4.33626,4.33934,4.32724,4.33837,34540000.0
2009-07-17 14:25:00,4.339,4.34491,4.3254,4.33978,38670000.0
2009-07-17 14:30:00,4.33894,4.33894,4.32303,4.33139,42030000.0
2009-07-17 14:35:00,4.33102,4.33511,4.31719,4.32687,33420000.0
2009-07-17 14:40:00,4.3276,4.33119,4.31627,4.32628,28910000.0
2009-07-17 14:45:00,4.32355,4.32959,4.3153,4.32356,31920000.0
2009-07-17 14:50:00,4.32013,4.32911,4.31542,4.32654,36770000.0
2009-07-17 14:55:00,4.32673,4.32879,4.31702,4.32478,44280000.0
2009-07-17 15:00:00,4.32777,4.32926,4.31544,4.3203,34540000.0
2009-07-17 15:05:00,4.32123,4.32521,4.31492,4.32464,31530000.0
2009-07-17 15:10:00,4.32192,4.32874,4.31565,4.31751,31930000.0
2009-07-17 15:15:00,4.32389,4.32655,4.31424,4.31836,33060000.0
2009-07-17 15:20:00,4.31887,4.32592,4.31229,4.32251,36390000.0
2009-07-17 15:25:00,4.31868,4.32451,4.312,4.323,34150000.0
2009-07-17 15:30:00,4.32072,4.32413,4.31235,4.31799,33780000.0
2009-07-17 15:35:00,4.32077,4.32635,4.31131,4.32423,36790000.0
2009-07-17 15:40:00,4.32219,4.32524,4.31023,4.31854,35670000.0
2009-07-17 15:45:00,4.3214,4.32341,4.30958,4.32066,33800000.0
2009-07-17 15:50:00,4.3181,4.32651,4.312,4.32487,31920000.0
2009-07-17 15:55:00,4.32412,4.32832,4.31651,4.32272,37910000.0
2009-07-17 16:00:00,4.32046,4.32673,4.31534,4.32316,33010000.0
2009-07-17 16:05:00,4.31951,4.33075,4.31562,4.32056,34900000.0
2009-07-17 16:10:00,4.32458,4.32576,4.31616,4.32311,34140000.0
2009-07-17 16:15:00,4.3251,4.32783,4.31725,4.32675,37520000.0
2009-07-17 16:20:00,4.32591,4.32671,4.31253,4.32456,29280000.0
2009-07-17 16:25:00,4.32252,4.32687,4.31596,4.32027,33780000.0
2009-07-17 16:30:00,4.3202,4.32554,4.31344,4.3235,37930000.0
2009-07-17 16:35:00,4.32198,4.32768,4.31494,4.31756,41280000.0
2009-07-17 16:40:00,4.32507,4.32765,4.31323,4.32302,49160000.0
2009-07-17 16:45:00,4.31577,4.32819,4.31452,4.32585,42050000.0
2009-07-17 16:50:00,4.32395,4.33297,4.31891,4.32664,42440000.0
2009-07-17 16:55:00,4.33108,4.33421,4.32213,4.32828,38280000.0
2009-07-17 17:00:00,4.33083,4.33391,4.31819,4.32745,42060000.0
2009-07-17 17:05:00,4.33309,4.33488,4.32103,4.32494,36450000.0
2009-07-17 17:10:00,4.33089,4.33415,4.32186,4.32706,39400000.0
2009-07-17 17:15:00,4.32681,4.33305,4.32147,4.32462,42030000.0
2009-07-17 17:20:00,4.33074,4.3332,4.31964,4.32761,30430000.0
2009-07-17 17:25:00,4.32932,4.33067,4.31397,4.32615,35290000.0
2009-07-17 17:30:00,4.32409,4.32767,4.31567,4.32132,38290000.0
2009-07-17 17:35:00,4.32614,4.32896,4.3138,4.31927,37140000.0
2009-07-17 17:40:00,4.32253,4.32802,4.31712,4.32794,33410000.0
2009-07-17 17:45:00,4.32492,4.32796,4.31719,4.32644,35660000.0
2009-07-17 17:50:00,4.32776,4.32921,4.31684,4.32446,31880000.0
2009-07-17 17:55:00,4.32416,4.32595,4.31508,4.32151,37530000.0
2009-07-17 18:00:00,4.31657,4.32573,4.31457,4.31866,29650000.0
2009-07-17 18:05:00,4.32369,4.32559,4.31461,4.3229,27790000.0
2009-07-17 18:10:00,4.32148,4.32797,4.31427,4.31944,32290000.0
2009-07-17 18:15:00,4.32596,4.32708,4.31596,4.32428,33030000.0
2009-07-17 18:20:00,4.31899,4.32744,4.31171,4.32375,34520000.0
2009-07-17 18:25:00,4.32433,4.32744,4.31573,4.32,27060000.0
2009-07-17 18:30:00,4.32034,4.32776,4.31331,4.31924,34920000.0
2009-07-17 18:35:00,4.3208,4.32649,4.313,4.32246,38300000.0
2009-07-17 18:40:00,4.32411,4.32991,4.31087,4.31667,34900000.0
2009-07-17 18:45:00,4.31675,4.32577,4.31289,4.32344,28890000.0
2009-07-17 18:50:00,4.32332,4.32779,4.31391,4.32223,30410000.0
2009-07-17 18:55:00,4.32183,4.32573,4.31414,4.32502,31540000.0
2009-07-17 19:00:00,4.32227,4.32621,4.31812,4.31989,28150000.0
2009-07-17 19:05:00,4.31783,4.32582,4.31351,4.32503,33030000.0
2009-07-17 19:10:00,4.31754,4.32477,4.31242,4.31441,27410000.0
2009-07-17 19:15:00,4.32515,4.32616,4.31309,4.31991,34910000.0
2009-07-17 19:20:00,4.31832,4.32514,4.31572,4.32501,33420000.0
2009-07-17 19:25:00,4.32271,4.32605,4.30998,4.32138,31930000.0
2009-07-17 19:30:00,4.32221,4.32735,4.31414,4.32444,32270000.0
2009-07-17 19:35:00,4.3149,4.32658,4.31315,4.31901,33400000.0
2009-07-17 19:40:00,4.32323,4.32862,4.31542,4.31993,54040000.0
2009-07-17 19:45:00,4.31689,4.32909,4.3135,4.3251,56330000.0
2009-07-17 19:50:00,4.32433,4.32599,4.31351,4.32354,55190000.0
2009-07-17 19:55:00,4.32131,4.32669,4.3124,4.32405,54820000.0
2009-07-17 20:00:00,4.32484,4.32499,4.31588,4.32242,32660000.0
2009-07-17 20:05:00,4.32416,4.32637,4.31417,4.31417,30780000.0
2009-07-17 20:10:00,4.31811,4.32516,4.31342,4.31491,30780000.0
2009-07-17 20:15:00,4.32496,4.32683,4.31338,4.32456,30400000.0
2009-07-17 20:20:00,4.32329,4.32547,4.31566,4.31893,27400000.0
2009-07-17 20:25:00,4.31989,4.32761,4.31249,4.31249,29280000.0
2009-07-17 20:30:00,4.3178,4.32792,4.31431,4.31431,30400000.0
2009-07-17 20:35:00,4.32157,4.32554,4.31089,4.32442,32660000.0
2009-07-17 20:40:00,4.31928,4.32546,4.31263,4.31458,29300000.0
2009-07-17 20:45:00,4.31959,4.3295,4.31344,4.31969,31530000.0
2009-07-17 20:50:00,4.32374,4.32574,4.31425,4.32515,31140000.0
2009-07-17 20:55:00,4.31831,4.32817,4.31337,4.32109,30780000.0
2009-07-17 21:00:00,4.31701,4.32743,4.3123,4.32063,40140000.0
2009-07-17 21:05:00,4.32285,4.32648,4.31435,4.32015,34960000.0
2009-07-17 21:10:00,4.31975,4.32533,4.31305,4.32533,30410000.0
2009-07-17 21:15:00,4.32548,4.32594,4.31393,4.32019,29650000.0
2009-07-17 21:20:00,4.32357,4.32924,4.31214,4.31503,28910000.0
2009-07-17 21:25:00,4.31929,4.32671,4.3123,4.32194,33010000.0
2009-07-17 21:30:00,4.3254,4.32573,4.31211,4.32325,32660000.0
2009-07-17 21:35:00,4.32362,4.32484,4.31207,4.32345,26660000.0
2009-07-17 21:40:00,4.32171,4.32718,4.31161,4.32274,27420000.0
2009-07-17 21:45:00,4.32089,4.32549,4.31399,4.32125,30770000.0
2009-07-17 21:50:00,4.32319,4.32482,4.31415,4.3236,24400000.0
2009-07-17 21:55:00,4.3194,4.32569,4.31213,4.32228,34910000.0
2009-07-17 22:00:00,4.32442,4.32723,4.31453,4.32228,27410000.0
2009-07-17 22:05:00,4.32126,4.32531,4.31148,4.31958,32270000.0
2009-07-17 22:10:00,4.32273,4.32541,4.31336,4.32363,27020000.0
2009-07-17 22:15:00,4.3211,4.32717,4.31302,4.32236,29260000.0
2009-07-17 22:20:00,4.32171,4.32602,4.31809,4.3182,28900000.0
2009-07-17 22:25:00,4.31776,4.32582,4.31439,4.32343,30780000.0
2009-07-17 22:30:00,4.32584,4.32708,4.31366,4.31698,25140000.0
2009-07-17 22:35:00,4.32022,4.32681,4.31511,4.32389,28890000.0
2009-07-17 22:40:00,4.3246,4.32814,4.31289,4.32104,46170000.0
2009-07-17 22:45:00,4.31498,4.32801,4.31084,4.31862,30430000.0
2009-07-17 22:50:00,4.32088,4.32746,4.31414,4.31866,24800000.0
2009-07-17 22:55:00,4.32286,4.32679,4.31074,4.31684,41300000.0
2009-07-19 23:00:00,4.32244,4.33171,4.32192,4.32548,26300000.0
2009-07-19 23:05:00,4.31846,4.33106,4.3146,4.32928,18750000.0
2009-07-19 23:10:00,4.32378,4.32876,4.31661,4.32777,33040000.0
2009-07-19 23:15:00,4.3223,4.33155,4.31932,4.31932,16130000.0
2009-07-19 23:20:00,4.32668,4.32732,4.31792,4.32489,11270000.0
2009-07-19 23:25:00,4.32561,4.32795,4.31757,4.32388,41640000.0
2009-07-19 23:30:00,4.33069,4.333,4.32119,4.32728,26270000.0
2009-07-19 23:35:00,4.32538,4.33092,4.32022,4.33004,31890000.0
2009-07-19 23:40:00,4.32899,4.33243,4.32282,4.3318,42790000.0
2009-07-19 23:45:00,4.33146,4.3317,4.32127,4.32966,30770000.0
2009-07-19 23:50:00,4.32526,4.33523,4.3195,4.33124,21790000.0
2009-07-19 23:55:00,4.33238,4.33647,4.32121,4.32957,34540000.0
2009-07-20 00:00:00,4.32786,4.33435,4.32192,4.32729,31910000.0
2009-07-20 00:05:00,4.3301,4.33244,4.32083,4.32565,37160000.0
2009-07-20 00:10:00,4.32704,4.33167,4.32166,4.33167,41640000.0
2009-07-20 00:15:00,4.33355,4.33367,4.32352,4.33008,31160000.0
2009-07-20 00:20:00,4.32972,4.33246,4.32032,4.33246,41670000.0
2009-07-20 00:25:00,4.3264,4.33311,4.31972,4.32612,41300000.0
2009-07-20 00:30:00,4.32795,4.33309,4.32335,4.33133,23250000.0
2009-07-20 00:35:00,4.32743,4.33339,4.32147,4.32543,35660000.0
2009-07-20 00:40:00,4.33091,4.33252,4.32254,4.32644,25910000.0
2009-07-20 00:45:00,4.33119,4.33123,4.32052,4.32743,32680000.0
2009-07-20 00:50:00,4.3256,4.33233,4.31898,4.32977,37150000.0
2009-07-20 00:55:00,4.3307,4.33303,4.31832,4.32586,43180000.0
2009-07-20 01:00:00,4.33208,4.3323,4.31774,4.33197,27390000.0
2009-07-20 01:05:00,4.32475,4.3329,4.32199,4.32598,22140000.0
2009-07-20 01:10:00,4.31892,4.33227,4.3173,4.33177,37180000.0
2009-07-20 01:15:00,4.33129,4.33505,4.32162,4.32815,30410000.0
2009-07-20 01:20:00,4.33275,4.33275,4.32123,4.32934,38660000.0
2009-07-20 01:25:00,4.32531,4.33126,4.31826,4.32974,16510000.0
2009-07-20 01:30:00,4.3311,4.33465,4.32005,4.33136,29300000.0
2009-07-20 01:35:00,4.32899,4.33227,4.31953,4.33001,20640000.0
2009-07-20 01:40:00,4.33117,4.33232,4.32009,4.32659,34170000.0
2009-07-20 01:45:00,4.33147,4.33295,4.31902,4.32848,26650000.0
2009-07-20 01:50:00,4.32405,4.33243,4.31959,4.33026,29650000.0
2009-07-20 01:55:00,4.32607,4.33327,4.31856,4.33025,33410000.0
2009-07-20 02:00:00,4.33037,4.33397,4.31912,4.32433,32290000.0
2009-07-20 02:05:00,4.32861,4.334,4.31926,4.3238,24410000.0
2009-07-20 02:10:00,4.32725,4.33254,4.32033,4.33149,25910000.0
2009-07-20 02:15:00,4.32951,4.33348,4.32258,4.32616,38660000.0
2009-07-20 02:20:00,4.33008,4.33151,4.31932,4.32879,24770000.0
2009-07-20 02:25:00,4.33011,4.33224,4.3199,4.33075,30410000.0
2009-07-20 02:30:00,4.33042,4.33058,4.31984,4.32943,28550000.0
2009-07-20 02:35:00,4.32844,4.33163,4.31998,4.33131,38660000.0
2009-07-20 02:40:00,4.32994,4.33172,4.3193,4.32811,31900000.0
2009-07-20 02:45:00,4.33214,4.33223,4.31939,4.32205,36820000.0
2009-07-20 02:50:00,4.32425,4.33121,4.31845,4.32363,28920000.0
2009-07-20 02:55:00,4.32949,4.33185,4.31961,4.33092,26280000.0
2009-07-20 03:00:00,4.32648,4.33216,4.31861,4.32874,43550000.0
2009-07-20 03:05:00,4.32888,4.33302,4.31956,4.32412,36410000.0
2009-07-20 03:10:00,4.32623,4.33278,4.32011,4.33,38670000.0
2009-07-20 03:15:00,4.3275,4.33168,4.32005,4.32941,26280000.0
2009-07-20 03:20:00,4.32455,4.33291,4.31971,4.324,41290000.0
2009-07-20 03:25:00,4.33058,4.33179,4.32003,4.32533,28890000.0
2009-07-20 03:30:00,4.32831,4.33212,4.3204,4.32452,40560000.0
2009-07-20 03:35:00,4.33026,4.33412,4.32324,4.33121,38290000.0
2009-07-20 03:40:00,4.32878,4.33385,4.32007,4.32972,30790000.0
2009-07-20 03:45:00,4.32853,4.32941,4.31732,4.32395,40160000.0
2009-07-20 03:50:00,4.32364,4.3317,4.3187,4.32772,45060000.0
2009-07-20 03:55:00,4.32269,4.32991,4.31595,4.32085,30060000.0
2009-07-20 04:00:00,4.32778,4.32778,4.31402,4.326,49920000.0
2009-07-20 04:05:00,4.32485,4.3289,4.31644,4.32043,27780000.0
2009-07-20 04:10:00,4.32532,4.32768,4.3173,4.3253,31180000.0
2009-07-20 04:15:00,4.32778,4.33168,4.3156,4.32748,49900000.0
2009-07-20 04:20:00,4.32886,4.33106,4.31555,4.32337,30040000.0
2009-07-20 04:25:00,4.32553,4.33156,4.32035,4.33026,31890000.0
2009-07-20 04:30:00,4.32884,4.33001,4.32012,4.3279,36030000.0
2009-07-20 04:35:00,4.32534,4.3305,4.32009,4.32977,32670000.0
2009-07-20 04:40:00,4.32134,4.33157,4.32019,4.33087,24770000.0
2009-07-20 04:45:00,4.32998,4.33132,4.31986,4.32604,39420000.0
2009-07-20 04:50:00,4.32848,4.33051,4.31824,4.32842,25890000.0
2009-07-20 04:55:00,4.32579,4.331,4.3216,4.32325,28890000.0
2009-07-20 05:00:00,4.32645,4.33086,4.31618,4.32876,40930000.0
2009-07-20 05:05:00,4.32416,4.33069,4.31923,4.32735,24050000.0
2009-07-20 05:10:00,4.32342,4.3343,4.31695,4.32075,31540000.0
2009-07-20 05:15:00,4.32679,4.33099,4.31785,4.32746,45790000.0
2009-07-20 05:20:00,4.32971,4.33153,4.31842,4.32534,28150000.0
2009-07-20 05:25:00,4.32877,4.33162,4.31853,4.33025,19890000.0
2009-07-20 05:30:00,4.32869,4.33249,4.32222,4.32549,28930000.0
2009-07-20 05:35:00,4.32699,4.33192,4.32341,4.328,26280000.0
2009-07-20 05:40:00,4.32767,4.3326,4.32157,4.3269,24420000.0
2009-07-20 05:45:00,4.3302,4.33518,4.31634,4.32956,22910000.0
2009-07-20 05:50:00,4.32463,4.33096,4.31916,4.32944,29650000.0
2009-07-20 05:55:00,4.3298,4.33136,4.31891,4.3239,23670000.0
2009-07-20 06:00:00,4.3321,4.33282,4.32031,4.32638,36010000.0
2009-07-20 06:05:00,4.33022,4.3316,4.32069,4.32899,17630000.0
2009-07-20 06:10:00,4.32742,4.33224,4.31848,4.32631,30770000.0
2009-07-20 06:15:00,4.33081,4.33117,4.31961,4.32927,28160000.0
2009-07-20 06:20:00,4.33183,4.33597,4.3174,4.33132,27030000.0
2009-07-20 06:25:00,4.32743,4.3307,4.31677,4.33025,32280000.0
2009-07-20 06:30:00,4.32897,4.33332,4.31782,4.32642,30790000.0
2009-07-20 06:35:00,4.32161,4.33257,4.31763,4.32939,30390000.0
2009-07-20 06:40:00,4.32486,4.33027,4.31794,4.32678,27790000.0
2009-07-20 06:45:00,4.32337,4.32667,4.3137,4.32024,27020000.0
2009-07-20 06:50:00,4.32418,4.32829,4.31456,4.32381,36800000.0
2009-07-20 06:55:00,4.32379,4.3295,4.31526,4.31791,37910000.0
2009-07-20 07:00:00,4.32239,4.32732,4.31344,4.31924,30780000.0
2009-07-20 07:05:00,4.32611,4.32776,4.3181,4.32511,24000000.0
2009-07-20 07:10:00,4.3217,4.32726,4.31361,4.31839,31530000.0
2009-07-20 07:15:00,4.32045,4.33007,4.31564,4.32163,30780000.0
2009-07-20 07:20:00,4.32598,4.32728,4.31488,4.32102,29280000.0
2009-07-20 07:25:00,4.31748,4.32703,4.31588,4.3163,30030000.0
2009-07-20 07:30:00,4.31919,4.32854,4.31514,4.31752,28900000.0
2009-07-20 07:35:00,4.32048,4.32683,4.31171,4.32424,25540000.0
2009-07-20 07:40:00,4.3248,4.32888,4.31552,4.32418,29660000.0
2009-07-20 07:45:00,4.31701,4.32656,4.31001,4.3199,31520000.0
2009-07-20 07:50:00,4.31669,4.32789,4.31569,4.32594,30770000.0
2009-07-20 07:55:00,4.32581,4.32706,4.31679,4.32479,33400000.0
2009-07-20 08:00:00,4.32636,4.32651,4.31381,4.32138,55180000.0
2009-07-20 08:05:00,4.32305,4.3243,4.30867,4.32296,55550000.0
2009-07-20 08:10:00,4.32451,4.32844,4.31179,4.31746,54790000.0
2009-07-20 08:15:00,4.32041,4.33011,4.31571,4.32254,53300000.0
2009-07-20 08:20:00,4.32083,4.3263,4.31353,4.3137,32290000.0
2009-07-20 08:25:00,4.32255,4.32504,4.31192,4.31963,28160000.0
2009-07-20 08:30:00,4.31815,4.32251,4.30612,4.31995,34170000.0
2009-07-20 08:35:00,4.31872,4.3219,4.30837,4.31211,33420000.0
2009-07-20 08:40:00,4.31851,4.31911,4.30419,4.31427,34900000.0
2009-07-20 08:45:00,4.30284,4.31428,4.29671,4.30144,28520000.0
2009-07-20 08:50:00,4.30715,4.31056,4.2948,4.2948,33040000.0
2009-07-20 08:55:00,4.29512,4.30348,4.29424,4.30004,28160000.0
2009-07-20 09:00:00,4.30404,4.30404,4.2941,4.30075,30060000.0
2009-07-20 09:05:00,4.29899,4.30587,4.29217,4.30167,29300000.0
2009-07-20 09:10:00,4.30252,4.30483,4.29188,4.29479,28520000.0
2009-07-20 09:15:00,4.29279,4.30498,4.29029,4.29802,33780000.0
2009-07-20 09:20:00,4.29652,4.29993,4.28451,4.2941,39030000.0
2009-07-20 09:25:00,4.2949,4.30193,4.28848,4.29389,37540000.0
2009-07-20 09:30:00,4.29506,4.30179,4.29038,4.29783,28530000.0
2009-07-20 09:35:00,4.29752,4.30229,4.28854,4.29315,33040000.0
2009-07-20 09:40:00,4.29509,4.29673,4.28422,4.29107,32290000.0
2009-07-20 09:45:00,4.28555,4.29167,4.2787,4.28397,31530000.0
2009-07-20 09:50:00,4.28602,4.29175,4.2773,4.28611,30020000.0
2009-07-20 09:55:00,4.28279,4.28974,4.27676,4.27676,28530000.0
2009-07-20 10:00:00,4.28234,4.2904,4.27549,4.28574,35310000.0
2009-07-20 10:05:00,4.28519,4.29182,4.27872,4.28893,30780000.0
2009-07-20 10:10:00,4.29198,4.29804,4.28069,4.28878,35290000.0
2009-07-20 10:15:00,4.29098,4.2937,4.28144,4.28888,31920000.0
2009-07-20 10:20:00,4.28631,4.29928,4.28015,4.29233,34920000.0
2009-07-20 10:25:00,4.28975,4.2982,4.28734,4.29238,36070000.0
2009-07-20 10:30:00,4.29725,4.30011,4.28488,4.29772,36040000.0
2009-07-20 10:35:00,4.29669,4.30017,4.29024,4.29846,31530000.0
2009-07-20 10:40:00,4.29419,4.30125,4.2897,4.28991,41290000.0
2009-07-20 10:45:00,4.29009,4.298,4.28355,4.29593,37920000.0
2009-07-20 10:50:00,4.28885,4.29908,4.2867,4.29813,40900000.0
2009-07-20 10:55:00,4.29173,4.29724,4.28578,4.29592,42050000.0
2009-07-20 11:00:00,4.29326,4.29946,4.28653,4.29752,37540000.0
2009-07-20 11:05:00,4.2939,4.30022,4.28886,4.29347,43910000.0
2009-07-20 11:10:00,4.29508,4.29883,4.2862,4.28922,40180000.0
2009-07-20 11:15:00,4.29675,4.30102,4.28266,4.2976,48780000.0
2009-07-20 11:20:00,4.28985,4.29906,4.2832,4.29314,40170000.0
2009-07-20 11:25:00,4.29204,4.2954,4.2833,4.2918,39410000.0
2009-07-20 11:30:00,4.29177,4.29735,4.28629,4.28924,35630000.0
2009-07-20 11:35:00,4.29089,4.29372,4.28012,4.28998,29650000.0
2009-07-20 11:40:00,4.29161,4.29245,4.28101,4.29085,36780000.0
2009-07-20 11:45:00,4.29097,4.29346,4.28274,4.29046,33410000.0
2009-07-20 11:50:00,4.28685,4.2941,4.28154,4.28837,33050000.0
2009-07-20 11:55:00,4.29343,4.29467,4.28238,4.28709,31900000.0
2009-07-20 12:00:00,4.29282,4.29643,4.28258,4.29418,36790000.0
2009-07-20 12:05:00,4.29198,4.29442,4.28333,4.28888,33030000.0
2009-07-20 12:10:00,4.29301,4.29475,4.2838,4.29446,35650000.0
2009-07-20 12:15:00,4.29561,4.29847,4.28385,4.2917,36410000.0
2009-07-20 12:20:00,4.29492,4.29492,4.28066,4.28554,36050000.0
2009-07-20 12:25:00,4.28274,4.28984,4.28112,4.28813,33060000.0
2009-07-20 12:30:00,4.29016,4.29279,4.28132,4.28839,36020000.0
2009-07-20 12:35:00,4.29439,4.29869,4.28052,4.28838,34160000.0
2009-07-20 12:40:00,4.28904,4.29792,4.2821,4.2922,36770000.0
2009-07-20 12:45:00,4.28722,4.29278,4.27696,4.28538,34160000.0
2009-07-20 12:50:00,4.28714,4.29179,4.27914,4.28796,31910000.0
2009-07-20 12:55:00,4.28627,4.29657,4.28197,4.29576,34930000.0
2009-07-20 13:00:00,4.29624,4.29719,4.28441,4.29701,44650000.0
2009-07-20 13:05:00,4.29551,4.29893,4.28473,4.28802,36030000.0
2009-07-20 13:10:00,4.29267,4.29599,4.2846,4.29221,32290000.0
2009-07-20 13:15:00,4.29502,4.29597,4.28291,4.29058,29290000.0
2009-07-20 13:20:00,4.29118,4.29656,4.2838,4.29064,34900000.0
2009-07-20 13:25:00,4.29349,4.29551,4.28509,4.29451,40540000.0
2009-07-20 13:30:00,4.29334,4.29412,4.27726,4.29387,40910000.0
2009-07-20 13:35:00,4.29294,4.29457,4.28136,4.28848,35280000.0
2009-07-20 13:40:00,4.29123,4.29244,4.28032,4.28367,32660000.0
2009-07-20 13:45:00,4.28652,4.29157,4.27877,4.28357,29290000.0
2009-07-20 13:50:00,4.28353,4.29261,4.27835,4.28935,34550000.0
2009-07-20 13:55:00,4.28366,4.28998,4.27877,4.2882,30780000.0
2009-07-20 14:00:00,4.29182,4.2934,4.27805,4.28754,44680000.0
2009-07-20 14:05:00,4.28501,4.29205,4.28049,4.29106,31930000.0
2009-07-20 14:10:00,4.28686,4.29483,4.28039,4.29261,37540000.0
2009-07-20 14:15:00,4.2906,4.29638,4.28794,4.29439,32290000.0
2009-07-20 14:20:00,4.29435,4.29574,4.28203,4.29363,43910000.0
2009-07-20 14:25:00,4.29165,4.29773,4.28365,4.29066,44310000.0
2009-07-20 14:30:00,4.29163,4.29335,4.28219,4.28867,33020000.0
2009-07-20 14:35:00,4.28576,4.29505,4.28065,4.29279,30790000.0
2009-07-20 14:40:00,4.28431,4.29491,4.28153,4.29357,30040000.0
2009-07-20 14:45:00,4.2927,4.29925,4.28514,4.29301,37170000.0
2009-07-20 14:50:00,4.29817,4.30066,4.2881,4.29883,39050000.0
2009-07-20 14:55:00,4.29655,4.29892,4.28516,4.2898,37920000.0
2009-07-20 15:00:00,4.29677,4.2972,4.28345,4.28878,40900000.0
2009-07-20 15:05:00,4.29062,4.29193,4.28109,4.28627,36400000.0
2009-07-20 15:10:00,4.29013,4.29095,4.2765,4.27737,34920000.0
2009-07-20 15:15:00,4.28384,4.28708,4.27622,4.27693,37550000.0
2009-07-20 15:20:00,4.28438,4.28764,4.27499,4.28687,34890000.0
2009-07-20 15:25:00,4.27859,4.28947,4.2777,4.28433,46160000.0
2009-07-20 15:30:00,4.28361,4.28993,4.27271,4.2822,38680000.0
2009-07-20 15:35:00,4.28399,4.28697,4.26905,4.27623,33030000.0
2009-07-20 15:40:00,4.27018,4.28391,4.26864,4.27569,34520000.0
2009-07-20 15:45:00,4.27566,4.28591,4.27421,4.27421,38670000.0
2009-07-20 15:50:00,4.2846,4.28622,4.27369,4.28351,31910000.0
2009-07-20 15:55:00,4.28276,4.28584,4.2753,4.28336,30020000.0
2009-07-20 16:00:00,4.28341,4.28949,4.2736,4.28526,37540000.0
2009-07-20 16:05:00,4.27846,4.28734,4.27473,4.27755,36410000.0
2009-07-20 16:10:00,4.27943,4.28391,4.2691,4.28158,40170000.0
2009-07-20 16:15:00,4.28219,4.28496,4.27142,4.28055,33400000.0
2009-07-20 16:20:00,4.27589,4.28541,4.27203,4.27899,43920000.0
2009-07-20 16:25:00,4.27779,4.28607,4.27246,4.27641,33800000.0
2009-07-20 16:30:00,4.27833,4.28472,4.27543,4.28261,31150000.0
2009-07-20 16:35:00,4.27838,4.28677,4.27365,4.28172,43520000.0
2009-07-20 16:40:00,4.28083,4.28186,4.271,4.27257,33020000.0
2009-07-20 16:45:00,4.27684,4.2787,4.26756,4.27279,31150000.0
2009-07-20 16:50:00,4.27285,4.28082,4.26561,4.26624,33790000.0
2009-07-20 16:55:00,4.27522,4.27828,4.26264,4.27259,39400000.0
2009-07-20 17:00:00,4.27197,4.28021,4.26442,4.27579,32280000.0
2009-07-20 17:05:00,4.27621,4.27661,4.26477,4.2688,31900000.0
2009-07-20 17:10:00,4.2715,4.27506,4.26225,4.26675,36030000.0
2009-07-20 17:15:00,4.26967,4.27701,4.26264,4.26862,34900000.0
2009-07-20 17:20:00,4.2741,4.27915,4.26294,4.27164,36060000.0
2009-07-20 17:25:00,4.27235,4.27627,4.25829,4.26424,44670000.0
2009-07-20 17:30:00,4.26955,4.27271,4.2573,4.26323,34900000.0
2009-07-20 17:35:00,4.26367,4.27127,4.25617,4.26632,33410000.0
2009-07-20 17:40:00,4.2607,4.27085,4.25767,4.26247,36410000.0
2009-07-20 17:45:00,4.26252,4.26759,4.25451,4.26171,39820000.0
2009-07-20 17:50:00,4.26424,4.26602,4.25348,4.26532,35290000.0
2009-07-20 17:55:00,4.26324,4.26882,4.25478,4.26232,46530000.0
2009-07-20 18:00:00,4.2653,4.27188,4.25694,4.25726,33040000.0
2009-07-20 18:05:00,4.2669,4.2673,4.25683,4.26086,42400000.0
2009-07-20 18:10:00,4.26613,4.27887,4.25953,4.27249,31150000.0
2009-07-20 18:15:00,4.2737,4.27655,4.25646,4.26616,36040000.0
2009-07-20 18:20:00,4.26895,4.26895,4.25456,4.25717,33410000.0
2009-07-20 18:25:00,4.26219,4.26838,4.25472,4.26237,36410000.0
2009-07-20 18:30:00,4.26614,4.26655,4.25409,4.26025,42800000.0
2009-07-20 18:35:00,4.26472,4.26636,4.25372,4.26462,36770000.0
2009-07-20 18:40:00,4.26518,4.26797,4.25269,4.26455,52550000.0
2009-07-20 18:45:00,4.26583,4.2663,4.25505,4.26332,30410000.0
2009-07-20 18:50:00,4.26452,4.26696,4.25556,4.26417,37560000.0
2009-07-20 18:55:00,4.26521,4.26582,4.2525,4.26214,34170000.0
2009-07-20 19:00:00,4.26464,4.26622,4.25319,4.2641,28530000.0
2009-07-20 19:05:00,4.26303,4.26512,4.25362,4.25921,39410000.0
2009-07-20 19:10:00,4.26107,4.26574,4.25524,4.26526,32670000.0
2009-07-20 19:15:00,4.2655,4.26726,4.25683,4.26042,33770000.0
2009-07-20 19:20:00,4.26388,4.26572,4.25377,4.26312,34910000.0
2009-07-20 19:25:00,4.26202,4.26703,4.25236,4.25931,41660000.0
2009-07-20 19:30:00,4.26134,4.26879,4.25511,4.26602,45400000.0
2009-07-20 19:35:00,4.26635,4.26895,4.25595,4.26065,30770000.0
2009-07-20 19:40:00,4.26409,4.267,4.25362,4.26528,33770000.0
2009-07-20 19:45:00,4.26244,4.26843,4.2553,4.25825,36040000.0
2009-07-20 19:50:00,4.25997,4.26704,4.25362,4.26156,33030000.0
2009-07-20 19:55:00,4.2655,4.26807,4.25434,4.26099,38270000.0
2009-07-20 20:00:00,4.263,4.26975,4.25634,4.26699,36020000.0
2009-07-20 20:05:00,4.26066,4.2664,4.25324,4.26489,36420000.0
2009-07-20 20:10:00,4.25992,4.27079,4.25661,4.26554,34880000.0
2009-07-20 20:15:00,4.25668,4.2665,4.25497,4.26443,35290000.0
2009-07-20 20:20:00,4.26473,4.26562,4.25441,4.26187,37900000.0
2009-07-20 20:25:00,4.26632,4.26979,4.24932,4.25936,43190000.0
2009-07-20 20:30:00,4.26098,4.26579,4.25491,4.26569,34160000.0
2009-07-20 20:35:00,4.26275,4.26501,4.22874,4.23605,40150000.0
2009-07-20 20:40:00,4.23697,4.25163,4.22928,4.24275,38680000.0
2009-07-20 20:45:00,4.24606,4.24751,4.23383,4.24346,37910000.0
2009-07-20 20:50:00,4.24727,4.24949,4.23579,4.24253,40550000.0
2009-07-20 20:55:00,4.24635,4.25074,4.2403,4.24563,36030000.0
2009-07-20 21:00:00,4.24385,4.25186,4.23801,4.24262,36050000.0
2009-07-20 21:05:00,4.25189,4.25332,4.23931,4.25045,36410000.0
2009-07-20 21:10:00,4.24621,4.25287,4.24209,4.24989,27780000.0
2009-07-20 21:15:00,4.24757,4.25284,4.24188,4.24585,31930000.0
2009-07-20 21:20:00,4.24657,4.25771,4.23801,4.24447,33020000.0
2009-07-20 21:25:00,4.24022,4.25213,4.24022,4.24702,33400000.0
2009-07-20 21:30:00,4.25163,4.25315,4.23979,4.24831,35290000.0
2009-07-20 21:35:00,4.24955,4.25296,4.24141,4.24604,36040000.0
2009-07-20 21:40:00,4.24651,4.25075,4.23891,4.2461,33790000.0
2009-07-20 21:45:00,4.24885,4.24947,4.23705,4.24588,32650000.0
2009-07-20 21:50:00,4.24677,4.24879,4.23569,4.23869,33040000.0
2009-07-20 21:55:00,4.24673,4.24852,4.23677,4.24765,41290000.0
2009-07-20 22:00:00,4.24833,4.24833,4.23604,4.24715,36020000.0
2009-07-20 22:05:00,4.24433,4.25114,4.2374,4.24638,35300000.0
2009-07-20 22:10:00,4.24651,4.24938,4.23666,4.24854,26650000.0
2009-07-20 22:15:00,4.24005,4.24991,4.23546,4.24699,31900000.0
2009-07-20 22:20:00,4.24565,4.25295,4.22794,4.22794,42060000.0
2009-07-20 22:25:00,4.23047,4.24091,4.22961,4.23264,35650000.0
2009-07-20 22:30:00,4.22923,4.23865,4.22598,4.23488,24770000.0
2009-07-20 22:35:00,4.23535,4.24295,4.2283,4.23549,31150000.0
2009-07-20 22:40:00,4.23785,4.23841,4.22132,4.23661,37890000.0
2009-07-20 22:45:00,4.23639,4.23928,4.22601,4.23605,37150000.0
2009-07-20 22:50:00,4.23033,4.24647,4.22754,4.24122,34170000.0
2009-07-20 22:55:00,4.23893,4.24853,4.22873,4.23966,40150000.0
2009-07-20 23:00:00,4.23654,4.2489,4.23654,4.24224,31530000.0
2009-07-20 23:05:00,4.23845,4.25094,4.23539,4.24571,19540000.0
2009-07-20 23:10:00,4.23932,4.24935,4.2365,4.2365,37920000.0
2009-07-20 23:15:00,4.23511,4.24733,4.23366,4.23582,30040000.0
2009-07-20 23:20:00,4.23612,4.24679,4.23543,4.24526,24040000.0
2009-07-20 23:25:00,4.24486,4.24746,4.23357,4.23921,26650000.0
2009-07-20 23:30:00,4.23932,4.24804,4.23549,4.2447,34550000.0
2009-07-20 23:35:00,4.23481,4.25142,4.23258,4.24269,38660000.0
2009-07-20 23:40:00,4.24514,4.2531,4.23338,4.24529,37540000.0
2009-07-20 23:45:00,4.24385,4.24652,4.23591,4.2443,28540000.0
2009-07-20 23:50:00,4.24027,4.24649,4.23506,4.24064,27410000.0
2009-07-20 23:55:00,4.24415,4.24609,4.2344,4.2344,21770000.0
2009-07-21 00:00:00,4.24489,4.24586,4.23258,4.24157,29280000.0
2009-07-21 00:05:00,4.24233,4.2472,4.23135,4.23484,46180000.0
2009-07-21 00:10:00,4.23655,4.24711,4.23366,4.24432,45800000.0
2009-07-21 00:15:00,4.2358,4.24581,4.23231,4.23396,63030000.0
2009-07-21 00:20:00,4.23915,4.24832,4.23562,4.23934,36780000.0
2009-07-21 00:25:00,4.23552,4.24872,4.23552,4.24589,30030000.0
2009-07-21 00:30:00,4.24537,4.24724,4.23206,4.24065,31910000.0
2009-07-21 00:35:00,4.24365,4.24726,4.23087,4.24157,39760000.0
2009-07-21 00:40:00,4.24303,4.24768,4.23308,4.24519,43150000.0
2009-07-21 00:45:00,4.24104,4.24897,4.23415,4.24325,34530000.0
2009-07-21 00:50:00,4.24498,4.24597,4.2372,4.2433,27770000.0
2009-07-21 00:55:00,4.24266,4.25033,4.23479,4.24663,33030000.0
2009-07-21 01:00:00,4.24477,4.24622,4.23231,4.24389,28520000.0
2009-07-21 01:05:00,4.238,4.24599,4.23304,4.2388,30780000.0
2009-07-21 01:10:00,4.23995,4.24612,4.23434,4.2461,28530000.0
2009-07-21 01:15:00,4.24576,4.24814,4.23712,4.24746,28530000.0
2009-07-21 01:20:00,4.23424,4.24746,4.23424,4.24354,29270000.0
2009-07-21 01:25:00,4.24492,4.24919,4.23504,4.24306,40920000.0
2009-07-21 01:30:00,4.24572,4.2469,4.23599,4.24322,31890000.0
2009-07-21 01:35:00,4.24283,4.24901,4.2343,4.23464,25510000.0
2009-07-21 01:40:00,4.24694,4.24713,4.23266,4.24449,30410000.0
2009-07-21 01:45:00,4.2459,4.24659,4.23401,4.24503,25880000.0
2009-07-21 01:50:00,4.24103,4.24841,4.23667,4.24199,34140000.0
2009-07-21 01:55:00,4.24451,4.24843,4.23316,4.23846,34530000.0
2009-07-21 02:00:00,4.24361,4.24577,4.23349,4.23911,35650000.0
2009-07-21 02:05:00,4.24302,4.24636,4.23503,4.23943,28900000.0
2009-07-21 02:10:00,4.24357,4.24607,4.23408,4.24459,25540000.0
2009-07-21 02:15:00,4.24095,4.24653,4.23312,4.24095,35290000.0
2009-07-21 02:20:00,4.24459,4.24696,4.23377,4.24393,23670000.0
2009-07-21 02:25:00,4.24758,4.24997,4.2382,4.24399,30040000.0
2009-07-21 02:30:00,4.24462,4.24757,4.23579,4.2442,24420000.0
2009-07-21 02:35:00,4.2445,4.24861,4.23715,4.24666,45410000.0
2009-07-21 02:40:00,4.24505,4.2472,4.23342,4.24104,26280000.0
2009-07-21 02:45:00,4.24621,4.24944,4.23501,4.24393,35270000.0
2009-07-21 02:50:00,4.24109,4.24581,4.23407,4.24041,25160000.0
2009-07-21 02:55:00,4.24212,4.2462,4.2359,4.23978,24410000.0
2009-07-21 03:00:00,4.24159,4.24819,4.23453,4.24265,42780000.0
2009-07-21 03:05:00,4.24267,4.24543,4.23302,4.24019,41300000.0
2009-07-21 03:10:00,4.24215,4.24547,4.23279,4.24334,39050000.0
2009-07-21 03:15:00,4.23912,4.24576,4.23534,4.24413,29270000.0
2009-07-21 03:20:00,4.23805,4.24716,4.23381,4.24186,40530000.0
2009-07-21 03:25:00,4.23975,4.24547,4.23436,4.24178,27400000.0
2009-07-21 03:30:00,4.23706,4.24272,4.23104,4.23537,40160000.0
2009-07-21 03:35:00,4.24077,4.24302,4.23313,4.24047,39040000.0
2009-07-21 03:40:00,4.24081,4.24272,4.22866,4.23964,30780000.0
2009-07-21 03:45:00,4.24126,4.24188,4.2301,4.2348,40910000.0
2009-07-21 03:50:00,4.23542,4.24525,4.22852,4.24095,45790000.0
2009-07-21 03:55:00,4.23504,4.24147,4.23061,4.23519,31160000.0
2009-07-21 04:00:00,4.23891,4.24186,4.22881,4.24037,49550000.0
2009-07-21 04:05:00,4.23991,4.24562,4.23096,4.23543,27410000.0
2009-07-21 04:10:00,4.23944,4.24231,4.23085,4.24001,32660000.0
2009-07-21 04:15:00,4.24094,4.24107,4.23,4.23968,47280000.0
2009-07-21 04:20:00,4.23929,4.24151,4.22819,4.23508,30400000.0
2009-07-21 04:25:00,4.23701,4.24288,4.23254,4.24067,31900000.0
2009-07-21 04:30:00,4.24127,4.24127,4.22852,4.23978,35290000.0
2009-07-21 04:35:00,4.23785,4.24359,4.22977,4.23451,36800000.0
2009-07-21 04:40:00,4.23025,4.24164,4.23025,4.23518,19520000.0
2009-07-21 04:45:00,4.24085,4.24149,4.22984,4.23989,36440000.0
2009-07-21 04:50:00,4.24115,4.24278,4.23251,4.23978,30040000.0
2009-07-21 04:55:00,4.23653,4.24248,4.23253,4.23527,27410000.0
2009-07-21 05:00:00,4.23849,4.24412,4.23071,4.23989,40930000.0
2009-07-21 05:05:00,4.23686,4.24134,4.23211,4.23877,25540000.0
2009-07-21 05:10:00,4.24036,4.24418,4.22671,4.23106,30430000.0
2009-07-21 05:15:00,4.23832,4.24271,4.23201,4.24045,49160000.0
2009-07-21 05:20:00,4.24056,4.24234,4.2278,4.23584,22550000.0
2009-07-21 05:25:00,4.23683,4.24325,4.2308,4.24071,23280000.0
2009-07-21 05:30:00,4.24077,4.24145,4.23089,4.23529,32670000.0
2009-07-21 05:35:00,4.23799,4.2425,4.2352,4.2387,28180000.0
2009-07-21 05:40:00,4.23904,4.24285,4.2318,4.23745,22890000.0
2009-07-21 05:45:00,4.24048,4.24512,4.22956,4.24061,28530000.0
2009-07-21 05:50:00,4.23609,4.24154,4.22936,4.23991,31160000.0
2009-07-21 05:55:00,4.24075,4.24278,4.23019,4.23558,34900000.0
2009-07-21 06:00:00,4.23996,4.24227,4.22807,4.23568,33040000.0
2009-07-21 06:05:00,4.24071,4.24204,4.22876,4.2391,27790000.0
2009-07-21 06:10:00,4.23834,4.24243,4.23097,4.23975,30760000.0
2009-07-21 06:15:00,4.24085,4.24378,4.23077,4.24019,25540000.0
2009-07-21 06:20:00,4.24008,4.24218,4.2285,4.24106,25520000.0
2009-07-21 06:25:00,4.24105,4.24257,4.23128,4.2406,33400000.0
2009-07-21 06:30:00,4.24163,4.24461,4.2313,4.23624,30420000.0
2009-07-21 06:35:00,4.23169,4.24383,4.23161,4.24316,22530000.0
2009-07-21 06:40:00,4.23778,4.24248,4.23141,4.24209,31140000.0
2009-07-21 06:45:00,4.23856,4.24302,4.22843,4.2357,25540000.0
2009-07-21 06:50:00,4.23682,4.24259,4.23037,4.23405,38290000.0
2009-07-21 06:55:00,4.23633,4.24235,4.22893,4.23122,37920000.0
2009-07-21 07:00:00,4.2362,4.24251,4.22846,4.23496,31530000.0
2009-07-21 07:05:00,4.24037,4.24237,4.23169,4.24039,29280000.0
2009-07-21 07:10:00,4.23675,4.24913,4.23304,4.24062,32650000.0
2009-07-21 07:15:00,4.23816,4.24938,4.23783,4.24317,30410000.0
2009-07-21 07:20:00,4.24725,4.2482,4.2333,4.24058,29650000.0
2009-07-21 07:25:00,4.23487,4.24497,4.23255,4.23302,31510000.0
2009-07-21 07:30:00,4.23493,4.24447,4.23369,4.2385,28530000.0
2009-07-21 07:35:00,4.23742,4.24395,4.23453,4.24326,27020000.0
2009-07-21 07:40:00,4.24387,4.24387,4.23082,4.24305,27410000.0
2009-07-21 07:45:00,4.23753,4.24653,4.23248,4.23592,30780000.0
2009-07-21 07:50:00,4.23406,4.2438,4.22869,4.2361,31180000.0
2009-07-21 07:55:00,4.23878,4.2407,4.22885,4.23672,33400000.0
2009-07-21 08:00:00,4.23775,4.23854,4.22433,4.23247,53700000.0
2009-07-21 08:05:00,4.23446,4.238,4.22567,4.23719,56670000.0
2009-07-21 08:10:00,4.2376,4.24443,4.22458,4.22892,58950000.0
2009-07-21 08:15:00,4.2336,4.24143,4.22514,4.23716,55150000.0
2009-07-21 08:20:00,4.23412,4.24852,4.2295,4.24047,32660000.0
2009-07-21 08:25:00,4.25097,4.25494,4.24108,4.25285,30030000.0
2009-07-21 08:30:00,4.25397,4.2588,4.24018,4.2548,33410000.0
2009-07-21 08:35:00,4.25716,4.26031,4.24561,4.2503,36020000.0
2009-07-21 08:40:00,4.25052,4.25759,4.24659,4.25638,35650000.0
2009-07-21 08:45:00,4.24978,4.26513,4.24978,4.2566,25930000.0
2009-07-21 08:50:00,4.26246,4.26592,4.25209,4.2555,32660000.0
2009-07-21 08:55:00,4.25813,4.26595,4.25657,4.26386,28520000.0
2009-07-21 09:00:00,4.2615,4.26737,4.2536,4.25985,33770000.0
2009-07-21 09:05:00,4.25864,4.26791,4.25066,4.25785,31890000.0
2009-07-21 09:10:00,4.25806,4.26061,4.24635,4.24809,26670000.0
2009-07-21 09:15:00,4.24751,4.25854,4.24257,4.25102,32660000.0
2009-07-21 09:20:00,4.2457,4.2508,4.23733,4.24566,39400000.0
2009-07-21 09:25:00,4.24748,4.25148,4.23987,4.24748,37140000.0
2009-07-21 09:30:00,4.24893,4.25458,4.24245,4.25163,28910000.0
2009-07-21 09:35:00,4.25019,4.25424,4.24227,4.24835,31930000.0
2009-07-21 09:40:00,4.25141,4.26059,4.24577,4.26059,33030000.0
2009-07-21 09:45:00,4.25458,4.26055,4.24506,4.25413,29310000.0
2009-07-21 09:50:00,4.25534,4.26195,4.24465,4.25869,30020000.0
2009-07-21 09:55:00,4.25435,4.26232,4.25034,4.25288,29270000.0
2009-07-21 10:00:00,4.25863,4.26203,4.24787,4.25968,36070000.0
2009-07-21 10:05:00,4.25663,4.26384,4.24528,4.25104,30770000.0
2009-07-21 10:10:00,4.25434,4.25942,4.24554,4.25342,35660000.0
2009-07-21 10:15:00,4.2567,4.26472,4.25013,4.25912,33400000.0
2009-07-21 10:20:00,4.25638,4.26336,4.24946,4.25736,35660000.0
2009-07-21 10:25:00,4.24874,4.26309,4.24874,4.25318,37910000.0
2009-07-21 10:30:00,4.25875,4.26485,4.2461,4.26202,37880000.0
2009-07-21 10:35:00,4.26511,4.26674,4.25011,4.25773,32640000.0
2009-07-21 10:40:00,4.25948,4.27384,4.25119,4.26212,43900000.0
2009-07-21 10:45:00,4.2568,4.27318,4.25466,4.2613,38300000.0
2009-07-21 10:50:00,4.25715,4.27127,4.25557,4.27091,40900000.0
2009-07-21 10:55:00,4.2591,4.27601,4.25796,4.26557,43900000.0
2009-07-21 11:00:00,4.2649,4.27269,4.25751,4.26915,36420000.0
2009-07-21 11:05:00,4.2657,4.2869,4.25999,4.26766,44280000.0
2009-07-21 11:10:00,4.27654,4.28529,4.2595,4.2595,39430000.0
2009-07-21 11:15:00,4.26799,4.27746,4.25882,4.27004,47670000.0
2009-07-21 11:20:00,4.26582,4.27863,4.2604,4.27786,38320000.0
2009-07-21 11:25:00,4.28035,4.2815,4.25513,4.25801,41280000.0
2009-07-21 11:30:00,4.25726,4.26893,4.25271,4.2572,32670000.0
2009-07-21 11:35:00,4.26374,4.26487,4.25003,4.25976,27800000.0
2009-07-21 11:40:00,4.26597,4.2665,4.25267,4.26273,35670000.0
2009-07-21 11:45:00,4.2602,4.27264,4.253,4.26731,32670000.0
2009-07-21 11:50:00,4.26057,4.26977,4.25315,4.25823,36390000.0
2009-07-21 11:55:00,4.2574,4.26858,4.24974,4.25972,31530000.0
2009-07-21 12:00:00,4.26107,4.27041,4.25477,4.26295,38270000.0
2009-07-21 12:05:00,4.26173,4.2638,4.25017,4.25915,33420000.0
2009-07-21 12:10:00,4.26075,4.26454,4.25144,4.25788,34920000.0
2009-07-21 12:15:00,4.25982,4.2717,4.24792,4.25784,35680000.0
2009-07-21 12:20:00,4.2591,4.27115,4.25167,4.26376,34940000.0
2009-07-21 12:25:00,4.25822,4.26427,4.25017,4.25963,33790000.0
2009-07-21 12:30:00,4.25682,4.26261,4.24845,4.25127,31930000.0
2009-07-21 12:35:00,4.2554,4.26338,4.24839,4.25524,33420000.0
2009-07-21 12:40:00,4.25664,4.27428,4.25,4.26073,35660000.0
2009-07-21 12:45:00,4.25283,4.26872,4.25126,4.2553,33780000.0
2009-07-21 12:50:00,4.2593,4.26531,4.24289,4.25449,30790000.0
2009-07-21 12:55:00,4.2557,4.26415,4.24586,4.25973,34540000.0
2009-07-21 13:00:00,4.25856,4.26684,4.25107,4.26138,44280000.0
2009-07-21 13:05:00,4.25933,4.26366,4.25145,4.25695,35680000.0
2009-07-21 13:10:00,4.26119,4.2673,4.25133,4.25917,31920000.0
2009-07-21 13:15:00,4.26051,4.26559,4.2543,4.25836,30030000.0
2009-07-21 13:20:00,4.25986,4.26703,4.2541,4.26505,31560000.0
2009-07-21 13:25:00,4.2673,4.26824,4.25256,4.26185,40540000.0
2009-07-21 13:30:00,4.25925,4.26033,4.24408,4.25523,41260000.0
2009-07-21 13:35:00,4.25525,4.25839,4.24202,4.24848,33430000.0
2009-07-21 13:40:00,4.25254,4.25765,4.24462,4.2521,33390000.0
2009-07-21 13:45:00,4.25242,4.25901,4.24697,4.25206,31910000.0
2009-07-21 13:50:00,4.24922,4.25753,4.24296,4.25459,36410000.0
2009-07-21 13:55:00,4.2498,4.25695,4.24408,4.25367,29660000.0
2009-07-21 14:00:00,4.25523,4.25643,4.24327,4.24872,46150000.0
2009-07-21 14:05:00,4.24824,4.25492,4.24392,4.25231,33780000.0
2009-07-21 14:10:00,4.24605,4.25427,4.2396,4.24765,38280000.0
2009-07-21 14:15:00,4.24248,4.25199,4.24218,4.2468,31560000.0
2009-07-21 14:20:00,4.24715,4.25285,4.23645,4.24989,43930000.0
2009-07-21 14:25:00,4.24662,4.2531,4.23897,4.24576,44680000.0
2009-07-21 14:30:00,4.2477,4.25224,4.23843,4.24841,31900000.0
2009-07-21 14:35:00,4.24598,4.25471,4.24129,4.25309,30410000.0
2009-07-21 14:40:00,4.24277,4.25311,4.23905,4.25078,30400000.0
2009-07-21 14:45:00,4.24747,4.25809,4.24101,4.24652,37920000.0
2009-07-21 14:50:00,4.25154,4.25305,4.2402,4.24987,39800000.0
2009-07-21 14:55:00,4.25208,4.25435,4.24023,4.24566,39770000.0
2009-07-21 15:00:00,4.2515,4.25315,4.24214,4.24846,39780000.0
2009-07-21 15:05:00,4.25003,4.25531,4.2409,4.24712,35290000.0
2009-07-21 15:10:00,4.24759,4.24959,4.23787,4.23845,35660000.0
2009-07-21 15:15:00,4.24704,4.25421,4.2411,4.24351,37530000.0
2009-07-21 15:20:00,4.25033,4.25544,4.24297,4.25544,33040000.0
2009-07-21 15:25:00,4.24589,4.25603,4.24303,4.24789,47280000.0
2009-07-21 15:30:00,4.24668,4.25551,4.24218,4.25184,39780000.0
2009-07-21 15:35:00,4.25113,4.2557,4.24015,4.25147,32300000.0
2009-07-21 15:40:00,4.24306,4.26063,4.24254,4.25156,31920000.0
2009-07-21 15:45:00,4.2613,4.26512,4.25244,4.26298,42020000.0
2009-07-21 15:50:00,4.26423,4.26427,4.25039,4.2604,31910000.0
2009-07-21 15:55:00,4.2614,4.26235,4.25476,4.26016,28910000.0
2009-07-21 16:00:00,4.26081,4.26615,4.25059,4.26574,37910000.0
2009-07-21 16:05:00,4.25831,4.27024,4.25499,4.2657,34180000.0
2009-07-21 16:10:00,4.27068,4.27562,4.26247,4.27061,40560000.0
2009-07-21 16:15:00,4.27005,4.27401,4.26044,4.26708,32660000.0
2009-07-21 16:20:00,4.26282,4.27316,4.25716,4.26832,45410000.0
2009-07-21 16:25:00,4.26885,4.27302,4.26179,4.26497,34910000.0
2009-07-21 16:30:00,4.26532,4.27441,4.26335,4.27122,30400000.0
2009-07-21 16:35:00,4.26654,4.27441,4.25959,4.26953,42040000.0
2009-07-21 16:40:00,4.26832,4.27034,4.26179,4.26505,31540000.0
2009-07-21 16:45:00,4.26855,4.27027,4.25691,4.26439,29670000.0
2009-07-21 16:50:00,4.26276,4.26978,4.25633,4.25817,34170000.0
2009-07-21 16:55:00,4.26923,4.27373,4.25818,4.27049,38670000.0
2009-07-21 17:00:00,4.26529,4.26941,4.25688,4.26765,33410000.0
2009-07-21 17:05:00,4.269,4.27315,4.25812,4.26166,30800000.0
2009-07-21 17:10:00,4.26793,4.27122,4.25754,4.26664,34920000.0
2009-07-21 17:15:00,4.2694,4.27376,4.25951,4.26533,34530000.0
2009-07-21 17:20:00,4.27114,4.27172,4.25747,4.2688,37190000.0
2009-07-21 17:25:00,4.26838,4.27326,4.2578,4.26373,44660000.0
2009-07-21 17:30:00,4.27215,4.27564,4.26103,4.27373,35290000.0
2009-07-21 17:35:00,4.27366,4.27493,4.26194,4.27067,33780000.0
2009-07-21 17:40:00,4.26474,4.27146,4.25949,4.26628,35670000.0
2009-07-21 17:45:00,4.26804,4.27475,4.25906,4.26796,40180000.0
2009-07-21 17:50:00,4.27045,4.27855,4.26709,4.27855,37150000.0
2009-07-21 17:55:00,4.27703,4.28158,4.26596,4.27552,42450000.0
2009-07-21 18:00:00,4.27534,4.28391,4.26964,4.27101,33040000.0
2009-07-21 18:05:00,4.28092,4.28207,4.27165,4.27717,40550000.0
2009-07-21 18:10:00,4.28191,4.28588,4.27095,4.28285,29290000.0
2009-07-21 18:15:00,4.2783,4.28249,4.27081,4.28047,35660000.0
2009-07-21 18:20:00,4.28218,4.28218,4.27183,4.27411,34510000.0
2009-07-21 18:25:00,4.27838,4.28118,4.26648,4.27563,37150000.0
2009-07-21 18:30:00,4.27374,4.27991,4.26684,4.27079,43540000.0
2009-07-21 18:35:00,4.27659,4.27744,4.26396,4.2758,35660000.0
2009-07-21 18:40:00,4.27653,4.27747,4.26391,4.26836,53650000.0
2009-07-21 18:45:00,4.276,4.2776,4.26522,4.27445,31890000.0
2009-07-21 18:50:00,4.27637,4.27916,4.26627,4.27444,37940000.0
2009-07-21 18:55:00,4.2774,4.28247,4.26874,4.27967,33800000.0
2009-07-21 19:00:00,4.28072,4.28511,4.27121,4.28301,28900000.0
2009-07-21 19:05:00,4.2829,4.28298,4.26843,4.27928,39040000.0
2009-07-21 19:10:00,4.28095,4.28801,4.27155,4.28584,34150000.0
2009-07-21 19:15:00,4.28444,4.2883,4.27413,4.28515,33780000.0
2009-07-21 19:20:00,4.28448,4.28747,4.27735,4.28585,36020000.0
2009-07-21 19:25:00,4.28568,4.28969,4.27218,4.28001,42780000.0
2009-07-21 19:30:00,4.27963,4.28827,4.27108,4.28461,43180000.0
2009-07-21 19:35:00,4.2857,4.28696,4.27063,4.28044,30030000.0
2009-07-21 19:40:00,4.28498,4.28778,4.27447,4.28361,32290000.0
2009-07-21 19:45:00,4.27795,4.28461,4.27115,4.27549,35660000.0
2009-07-21 19:50:00,4.27993,4.28472,4.27091,4.27788,31190000.0
2009-07-21 19:55:00,4.28018,4.28452,4.26966,4.274,37540000.0
2009-07-21 20:00:00,4.27288,4.28256,4.26648,4.28256,34160000.0
2009-07-21 20:05:00,4.2762,4.28403,4.27076,4.28403,38280000.0
2009-07-21 20:10:00,4.27595,4.28159,4.25963,4.27008,32680000.0
2009-07-21 20:15:00,4.26359,4.27449,4.26287,4.26705,35290000.0
2009-07-21 20:20:00,4.26977,4.27637,4.26139,4.2744,38300000.0
2009-07-21 20:25:00,4.27648,4.27754,4.26068,4.2645,43920000.0
2009-07-21 20:30:00,4.26358,4.27525,4.26301,4.2688,34910000.0
2009-07-21 20:35:00,4.27114,4.27272,4.25516,4.26348,40530000.0
2009-07-21 20:40:00,4.26657,4.27471,4.25946,4.26479,37540000.0
2009-07-21 20:45:00,4.26449,4.27433,4.25853,4.26757,38280000.0
2009-07-21 20:50:00,4.2667,4.27261,4.25385,4.26464,41300000.0
2009-07-21 20:55:00,4.26445,4.27058,4.2597,4.26367,34920000.0
2009-07-21 21:00:00,4.26032,4.27396,4.25502,4.25767,37520000.0
2009-07-21 21:05:00,4.26621,4.26981,4.25569,4.26688,36040000.0
2009-07-21 21:10:00,4.2599,4.27142,4.2599,4.26557,26300000.0
2009-07-21 21:15:00,4.26217,4.26902,4.25552,4.26345,33790000.0
2009-07-21 21:20:00,4.26436,4.27309,4.26049,4.26323,32300000.0
2009-07-21 21:25:00,4.25652,4.26953,4.25652,4.267,33400000.0
2009-07-21 21:30:00,4.26335,4.27218,4.25621,4.26704,37140000.0
2009-07-21 21:35:00,4.26634,4.27032,4.2581,4.2635,37530000.0
2009-07-21 21:40:00,4.26358,4.27009,4.25647,4.26411,35270000.0
2009-07-21 21:45:00,4.2666,4.2673,4.25484,4.26583,31540000.0
2009-07-21 21:50:00,4.26657,4.26786,4.25808,4.25808,33420000.0
2009-07-21 21:55:00,4.26836,4.26868,4.25422,4.26457,41680000.0
2009-07-21 22:00:00,4.26498,4.2741,4.25896,4.26703,34900000.0
2009-07-21 22:05:00,4.26215,4.27821,4.25454,4.2642,35670000.0
2009-07-21 22:10:00,4.26314,4.2679,4.25232,4.26768,28530000.0
2009-07-21 22:15:00,4.25606,4.27268,4.25606,4.26886,30780000.0
2009-07-21 22:20:00,4.25906,4.27056,4.24981,4.25835,42800000.0
2009-07-21 22:25:00,4.25969,4.27299,4.25969,4.27076,30790000.0
2009-07-21 22:30:00,4.25762,4.26842,4.25565,4.2681,21770000.0
2009-07-21 22:35:00,4.27049,4.27434,4.26014,4.27058,34510000.0
2009-07-21 22:40:00,4.27377,4.27377,4.25895,4.27182,33420000.0
2009-07-21 22:45:00,4.26657,4.28005,4.25644,4.27126,37160000.0
2009-07-21 22:50:00,4.26446,4.27192,4.25997,4.26678,35670000.0
2009-07-21 22:55:00,4.26186,4.27834,4.26186,4.26716,39780000.0
2009-07-21 23:00:00,4.25896,4.28256,4.25896,4.26598,28180000.0
2009-07-21 23:05:00,4.26617,4.29497,4.26515,4.29361,26660000.0
2009-07-21 23:10:00,4.28122,4.29663,4.26987,4.26987,33400000.0
2009-07-21 23:15:00,4.25979,4.27782,4.25979,4.26955,31520000.0
2009-07-21 23:20:00,4.26977,4.28031,4.26172,4.27428,29300000.0
2009-07-21 23:25:00,4.27281,4.28605,4.25992,4.26883,35670000.0
2009-07-21 23:30:00,4.26804,4.28772,4.26752,4.28023,36050000.0
2009-07-21 23:35:00,4.26862,4.28828,4.26745,4.27761,40140000.0
2009-07-21 23:40:00,4.27927,4.28272,4.26873,4.2817,29670000.0
2009-07-21 23:45:00,4.27423,4.31067,4.26977,4.30988,16540000.0
2009-07-21 23:50:00,4.28752,4.29374,4.27356,4.29156,24020000.0
2009-07-21 23:55:00,4.29243,4.29243,4.27007,4.28374,31910000.0
2009-07-22 00:00:00,4.28085,4.28956,4.26829,4.28394,28910000.0
2009-07-22 00:05:00,4.28109,4.28416,4.2682,4.27266,47290000.0
2009-07-22 00:10:00,4.27793,4.2867,4.26993,4.28419,46540000.0
2009-07-22 00:15:00,4.26563,4.31302,4.26563,4.28163,59700000.0
2009-07-22 00:20:00,4.28559,4.2899,4.26977,4.27665,37150000.0
2009-07-22 00:25:00,4.27672,4.28306,4.26667,4.28127,28170000.0
2009-07-22 00:30:00,4.26914,4.3081,4.2679,4.30519,31540000.0
2009-07-22 00:35:00,4.31343,4.3249,4.30849,4.32127,24020000.0
2009-07-22 00:40:00,4.31242,4.32262,4.31242,4.31703,7500000.0
2009-07-22 00:45:00,4.30869,4.31358,4.28957,4.29298,30800000.0
2009-07-22 00:50:00,4.28936,4.29151,4.27271,4.28421,26660000.0
2009-07-22 00:55:00,4.2859,4.30246,4.28482,4.29732,25540000.0
2009-07-22 01:00:00,4.27077,4.27519,4.26973,4.27448,5260000.0
2009-07-22 01:05:00,4.27714,4.2853,4.2697,4.27482,30390000.0
2009-07-22 01:10:00,4.27209,4.28049,4.26786,4.27555,31150000.0
2009-07-22 01:15:00,4.28029,4.29941,4.27183,4.2908,25520000.0
2009-07-22 01:20:00,4.27698,4.28688,4.26877,4.28237,28520000.0
2009-07-22 01:25:00,4.28157,4.28188,4.27061,4.2805,8250000.0
2009-07-22 01:30:00,4.27967,4.28026,4.26732,4.27453,12380000.0
2009-07-22 01:35:00,4.2735,4.28588,4.2686,4.27194,25880000.0
2009-07-22 01:40:00,4.2757,4.28352,4.26505,4.27886,32260000.0
2009-07-22 01:45:00,4.27812,4.28255,4.26674,4.27457,27390000.0
2009-07-22 01:50:00,4.27044,4.29003,4.26765,4.28824,28140000.0
2009-07-22 01:55:00,4.28541,4.28838,4.27249,4.27249,31570000.0
2009-07-22 02:00:00,4.27477,4.28126,4.26618,4.27204,31950000.0
2009-07-22 02:05:00,4.27457,4.27619,4.26539,4.27153,18020000.0
2009-07-22 02:10:00,4.27299,4.28654,4.2665,4.27022,26660000.0
2009-07-22 02:15:00,4.2747,4.28137,4.26463,4.27563,42410000.0
2009-07-22 02:20:00,4.27692,4.27916,4.26495,4.27418,25150000.0
2009-07-22 02:25:00,4.27721,4.28256,4.2681,4.27615,25160000.0
2009-07-22 02:30:00,4.27442,4.27662,4.26414,4.2743,25900000.0
2009-07-22 02:35:00,4.27304,4.27864,4.26598,4.27584,39040000.0
2009-07-22 02:40:00,4.27541,4.27813,4.26562,4.27359,20640000.0
2009-07-22 02:45:00,4.27492,4.2754,4.26384,4.27261,28170000.0
2009-07-22 02:50:00,4.26746,4.28042,4.26491,4.27306,28180000.0
2009-07-22 02:55:00,4.27696,4.27941,4.26974,4.27941,15030000.0
2009-07-22 03:00:00,4.27764,4.29078,4.2719,4.27765,40910000.0
2009-07-22 03:05:00,4.27388,4.27832,4.26636,4.27182,25900000.0
2009-07-22 03:10:00,4.27497,4.28265,4.26917,4.27863,39440000.0
2009-07-22 03:15:00,4.27654,4.28241,4.26832,4.28202,26280000.0
2009-07-22 03:20:00,4.27736,4.28281,4.27056,4.27887,42040000.0
2009-07-22 03:25:00,4.27571,4.28413,4.26952,4.28072,24020000.0
2009-07-22 03:30:00,4.27505,4.28137,4.26557,4.27294,36400000.0
2009-07-22 03:35:00,4.27897,4.28096,4.26615,4.27635,41290000.0
2009-07-22 03:40:00,4.27098,4.27698,4.26691,4.27627,16890000.0
2009-07-22 03:45:00,4.27615,4.27787,4.26606,4.27166,38670000.0
2009-07-22 03:50:00,4.27268,4.27914,4.26637,4.27803,44300000.0
2009-07-22 03:55:00,4.27274,4.28367,4.27015,4.27572,30050000.0
2009-07-22 04:00:00,4.27647,4.28353,4.26779,4.27815,48810000.0
2009-07-22 04:05:00,4.27578,4.27787,4.26648,4.27015,25920000.0
2009-07-22 04:10:00,4.27315,4.27879,4.26381,4.27603,31550000.0
2009-07-22 04:15:00,4.27509,4.28146,4.26301,4.27557,47680000.0
2009-07-22 04:20:00,4.27763,4.27763,4.26706,4.26788,22890000.0
2009-07-22 04:25:00,4.27149,4.27782,4.26717,4.27591,32260000.0
2009-07-22 04:30:00,4.27591,4.28172,4.27206,4.27832,10510000.0
2009-07-22 04:35:00,4.27347,4.27851,4.26573,4.2732,27020000.0
2009-07-22 04:40:00,4.27543,4.28319,4.27043,4.27747,20630000.0
2009-07-22 04:45:00,4.27281,4.28048,4.27117,4.27934,18390000.0
2009-07-22 04:50:00,4.27549,4.28654,4.27149,4.27776,30780000.0
2009-07-22 04:55:00,4.27073,4.28475,4.26848,4.27507,29260000.0
2009-07-22 05:00:00,4.27598,4.28218,4.26943,4.2807,39400000.0
2009-07-22 05:05:00,4.27546,4.28254,4.26992,4.27964,25150000.0
2009-07-22 05:10:00,4.27589,4.28508,4.26611,4.2702,26280000.0
2009-07-22 05:15:00,4.27301,4.30438,4.26777,4.29891,44680000.0
2009-07-22 05:20:00,4.29317,4.29317,4.2682,4.27922,28170000.0
2009-07-22 05:25:00,4.27242,4.28618,4.26993,4.28236,22910000.0
2009-07-22 05:30:00,4.27739,4.28715,4.26896,4.27797,28910000.0
2009-07-22 05:35:00,4.27879,4.28675,4.27166,4.27605,25170000.0
2009-07-22 05:40:00,4.27537,4.28994,4.26811,4.2858,26270000.0
2009-07-22 05:45:00,4.28594,4.28594,4.26332,4.27654,23280000.0
2009-07-22 05:50:00,4.26927,4.28437,4.26922,4.28061,31170000.0
2009-07-22 05:55:00,4.28008,4.29989,4.26821,4.28966,28900000.0
2009-07-22 06:00:00,4.27549,4.28249,4.269,4.27403,34890000.0
2009-07-22 06:05:00,4.27899,4.2809,4.26841,4.27948,28530000.0
2009-07-22 06:10:00,4.27755,4.28108,4.2676,4.27226,25550000.0
2009-07-22 06:15:00,4.27433,4.28105,4.26827,4.28105,29270000.0
2009-07-22 06:20:00,4.28038,4.28872,4.27266,4.28872,24800000.0
2009-07-22 06:25:00,4.29116,4.3051,4.27219,4.2786,30420000.0
2009-07-22 06:30:00,4.27618,4.2812,4.26531,4.27609,30790000.0
2009-07-22 06:35:00,4.27054,4.28115,4.26502,4.27719,27060000.0
2009-07-22 06:40:00,4.2759,4.28609,4.26779,4.28609,30760000.0
2009-07-22 06:45:00,4.27416,4.28573,4.2691,4.27474,26660000.0
2009-07-22 06:50:00,4.27731,4.31513,4.27152,4.31169,35280000.0
2009-07-22 06:55:00,4.29829,4.30197,4.26667,4.27619,36800000.0
2009-07-22 07:00:00,4.27945,4.28187,4.26674,4.27479,31900000.0
2009-07-22 07:05:00,4.27994,4.28329,4.27,4.27968,27050000.0
2009-07-22 07:10:00,4.27473,4.28228,4.26692,4.27429,30410000.0
2009-07-22 07:15:00,4.26487,4.28121,4.26487,4.27448,30040000.0
2009-07-22 07:20:00,4.27836,4.28443,4.27066,4.27813,30390000.0
2009-07-22 07:25:00,4.27337,4.28415,4.27038,4.27285,28550000.0
2009-07-22 07:30:00,4.26787,4.28151,4.26787,4.27404,31510000.0
2009-07-22 07:35:00,4.27479,4.28013,4.26906,4.27982,26650000.0
2009-07-22 07:40:00,4.28061,4.28394,4.27029,4.28197,29640000.0
2009-07-22 07:45:00,4.27709,4.28685,4.26881,4.27614,30040000.0
2009-07-22 07:50:00,4.2717,4.28607,4.26917,4.27781,32670000.0
2009-07-22 07:55:00,4.27719,4.28126,4.26956,4.27869,32290000.0
2009-07-22 08:00:00,4.27748,4.27877,4.26819,4.27703,40930000.0
2009-07-22 08:05:00,4.27923,4.27984,4.26525,4.27666,54450000.0
2009-07-22 08:10:00,4.27566,4.27566,4.25884,4.2617,61180000.0
2009-07-22 08:15:00,4.26485,4.27041,4.25543,4.2678,55160000.0
2009-07-22 08:20:00,4.26254,4.26944,4.25739,4.25739,30430000.0
2009-07-22 08:25:00,4.26561,4.2693,4.25537,4.26044,31540000.0
2009-07-22 08:30:00,4.26065,4.26898,4.25596,4.26106,33790000.0
2009-07-22 08:35:00,4.26527,4.26598,4.25554,4.26054,33790000.0
2009-07-22 08:40:00,4.26277,4.26917,4.25826,4.26725,36020000.0
2009-07-22 08:45:00,4.26113,4.27092,4.25574,4.26184,28890000.0
2009-07-22 08:50:00,4.26559,4.26999,4.25465,4.25949,33780000.0
2009-07-22 08:55:00,4.26173,4.26835,4.25847,4.26428,27780000.0
2009-07-22 09:00:00,4.26503,4.2659,4.25513,4.26197,32650000.0
2009-07-22 09:05:00,4.26205,4.26725,4.25446,4.2635,31150000.0
2009-07-22 09:10:00,4.26657,4.26742,4.25322,4.25753,28530000.0
2009-07-22 09:15:00,4.25646,4.26746,4.25327,4.26544,33040000.0
2009-07-22 09:20:00,4.26468,4.26956,4.2551,4.26244,39400000.0
2009-07-22 09:25:00,4.26331,4.27082,4.25557,4.26115,34550000.0
2009-07-22 09:30:00,4.26043,4.26655,4.25318,4.2629,28550000.0
2009-07-22 09:35:00,4.26133,4.26544,4.2539,4.26193,34900000.0
2009-07-22 09:40:00,4.26403,4.27237,4.25545,4.27237,32660000.0
2009-07-22 09:45:00,4.26199,4.27215,4.25558,4.26363,32270000.0
2009-07-22 09:50:00,4.26883,4.26915,4.25778,4.26731,30390000.0
2009-07-22 09:55:00,4.26227,4.27111,4.25821,4.2596,31510000.0
2009-07-22 10:00:00,4.26798,4.27201,4.25844,4.26868,37900000.0
2009-07-22 10:05:00,4.26791,4.27024,4.25607,4.26267,29290000.0
2009-07-22 10:10:00,4.26588,4.27073,4.25293,4.26051,36410000.0
2009-07-22 10:15:00,4.26335,4.26522,4.25342,4.25937,34150000.0
2009-07-22 10:20:00,4.25971,4.27091,4.25662,4.26766,35660000.0
2009-07-22 10:25:00,4.26324,4.26951,4.25876,4.2638,37910000.0
2009-07-22 10:30:00,4.26831,4.26989,4.25738,4.26835,36030000.0
2009-07-22 10:35:00,4.26671,4.2726,4.26051,4.27067,31160000.0
2009-07-22 10:40:00,4.26671,4.27282,4.26022,4.26453,43140000.0
2009-07-22 10:45:00,4.26379,4.27041,4.25693,4.26744,38300000.0
2009-07-22 10:50:00,4.25975,4.2685,4.256,4.26789,40890000.0
2009-07-22 10:55:00,4.26184,4.2699,4.25442,4.26752,42420000.0
2009-07-22 11:00:00,4.26079,4.26667,4.25297,4.26369,37170000.0
2009-07-22 11:05:00,4.25927,4.26736,4.25577,4.26205,44280000.0
2009-07-22 11:10:00,4.26388,4.26852,4.25537,4.25804,39800000.0
2009-07-22 11:15:00,4.2663,4.27571,4.25439,4.26687,47680000.0
2009-07-22 11:20:00,4.25798,4.27056,4.25798,4.26663,40530000.0
2009-07-22 11:25:00,4.26637,4.26982,4.25577,4.26029,40160000.0
2009-07-22 11:30:00,4.26031,4.26842,4.25526,4.26041,34890000.0
2009-07-22 11:35:00,4.26365,4.26675,4.25412,4.26524,30400000.0
2009-07-22 11:40:00,4.26685,4.26685,4.25406,4.26259,35300000.0
2009-07-22 11:45:00,4.26463,4.26577,4.25414,4.26062,32670000.0
2009-07-22 11:50:00,4.25819,4.26707,4.25406,4.25879,35290000.0
2009-07-22 11:55:00,4.26281,4.265,4.25243,4.25574,31530000.0
2009-07-22 12:00:00,4.25842,4.26631,4.25306,4.26171,36790000.0
2009-07-22 12:05:00,4.26243,4.26404,4.25253,4.25792,33410000.0
2009-07-22 12:10:00,4.26134,4.26284,4.24765,4.25911,32310000.0
2009-07-22 12:15:00,4.26048,4.26309,4.24864,4.25908,36420000.0
2009-07-22 12:20:00,4.26137,4.26643,4.2523,4.2571,38640000.0
2009-07-22 12:25:00,4.25587,4.26378,4.25273,4.25802,34520000.0
2009-07-22 12:30:00,4.25861,4.26064,4.2477,4.25617,33040000.0
2009-07-22 12:35:00,4.25968,4.2614,4.24943,4.25675,33800000.0
2009-07-22 12:40:00,4.25763,4.26315,4.24972,4.26211,34540000.0
2009-07-22 12:45:00,4.25711,4.26526,4.25226,4.25709,34150000.0
2009-07-22 12:50:00,4.26274,4.26512,4.24968,4.25874,32270000.0
2009-07-22 12:55:00,4.25737,4.26267,4.2494,4.25999,33800000.0
2009-07-22 13:00:00,4.26011,4.26073,4.24537,4.25582,42810000.0
2009-07-22 13:05:00,4.25506,4.25875,4.24587,4.2508,38270000.0
2009-07-22 13:10:00,4.25331,4.25983,4.24573,4.25427,33760000.0
2009-07-22 13:15:00,4.25952,4.26124,4.24832,4.25557,28170000.0
2009-07-22 13:20:00,4.25582,4.26344,4.25039,4.25709,33790000.0
2009-07-22 13:25:00,4.26159,4.26247,4.24801,4.25758,41280000.0
2009-07-22 13:30:00,4.25872,4.26199,4.24181,4.25354,40150000.0
2009-07-22 13:35:00,4.25423,4.25869,4.24062,4.25006,34540000.0
2009-07-22 13:40:00,4.2529,4.25377,4.24144,4.24614,32650000.0
2009-07-22 13:45:00,4.24791,4.25463,4.23728,4.24816,31170000.0
2009-07-22 13:50:00,4.24545,4.25718,4.23747,4.2465,37150000.0
2009-07-22 13:55:00,4.24676,4.25307,4.24223,4.25118,29660000.0
2009-07-22 14:00:00,4.25211,4.25499,4.24076,4.25143,45420000.0
2009-07-22 14:05:00,4.25478,4.25891,4.2451,4.25891,36400000.0
2009-07-22 14:10:00,4.25609,4.26012,4.24341,4.25042,39400000.0
2009-07-22 14:15:00,4.2453,4.25518,4.24415,4.25179,33770000.0
2009-07-22 14:20:00,4.25347,4.25724,4.24422,4.25261,43930000.0
2009-07-22 14:25:00,4.2504,4.25697,4.24486,4.25207,42070000.0
2009-07-22 14:30:00,4.25424,4.25682,4.24742,4.25474,31160000.0
2009-07-22 14:35:00,4.25148,4.25935,4.24672,4.25746,32270000.0
2009-07-22 14:40:00,4.24767,4.259,4.2454,4.25366,29660000.0
2009-07-22 14:45:00,4.25403,4.25889,4.24387,4.25122,36800000.0
2009-07-22 14:50:00,4.25678,4.26205,4.24766,4.25724,39800000.0
2009-07-22 14:55:00,4.25663,4.26067,4.24604,4.25165,38670000.0
2009-07-22 15:00:00,4.26036,4.26237,4.25147,4.25665,40520000.0
2009-07-22 15:05:00,4.25918,4.26174,4.24904,4.25595,36770000.0
2009-07-22 15:10:00,4.25811,4.25884,4.24678,4.24812,38280000.0
2009-07-22 15:15:00,4.25378,4.26592,4.24859,4.25568,37890000.0
2009-07-22 15:20:00,4.26296,4.27251,4.2551,4.27086,33040000.0
2009-07-22 15:25:00,4.25953,4.27081,4.25888,4.26446,47270000.0
2009-07-22 15:30:00,4.26296,4.27798,4.26061,4.27035,39040000.0
2009-07-22 15:35:00,4.27095,4.2732,4.25472,4.26018,32660000.0
2009-07-22 15:40:00,4.2557,4.26658,4.25383,4.26035,32660000.0
2009-07-22 15:45:00,4.26628,4.26722,4.25376,4.26515,40890000.0
2009-07-22 15:50:00,4.26558,4.26576,4.25414,4.26334,32660000.0
2009-07-22 15:55:00,4.25923,4.26191,4.25211,4.25922,29660000.0
2009-07-22 16:00:00,4.26035,4.26234,4.24692,4.25551,38280000.0
2009-07-22 16:05:00,4.24968,4.25712,4.24283,4.25374,34550000.0
2009-07-22 16:10:00,4.25631,4.2622,4.24605,4.25705,40900000.0
2009-07-22 16:15:00,4.2552,4.26274,4.24634,4.25912,34140000.0
2009-07-22 16:20:00,4.25474,4.2668,4.25241,4.25608,43920000.0
2009-07-22 16:25:00,4.257,4.26096,4.24782,4.25568,34920000.0
2009-07-22 16:30:00,4.25518,4.26068,4.25,4.25724,30400000.0
2009-07-22 16:35:00,4.25556,4.26346,4.25066,4.26088,40930000.0
2009-07-22 16:40:00,4.25939,4.26146,4.25259,4.25508,33020000.0
2009-07-22 16:45:00,4.26077,4.26512,4.25291,4.25639,31900000.0
2009-07-22 16:50:00,4.25668,4.26367,4.25011,4.25179,34160000.0
2009-07-22 16:55:00,4.26059,4.26068,4.24571,4.25397,38670000.0
2009-07-22 17:00:00,4.25106,4.25819,4.24229,4.25555,33410000.0
2009-07-22 17:05:00,4.25756,4.2585,4.24139,4.24505,31900000.0
2009-07-22 17:10:00,4.251,4.25619,4.24298,4.24839,36040000.0
2009-07-22 17:15:00,4.25395,4.25718,4.24339,4.24758,35640000.0
2009-07-22 17:20:00,4.25266,4.2542,4.2448,4.25192,38290000.0
2009-07-22 17:25:00,4.25034,4.25489,4.24281,4.24797,46540000.0
2009-07-22 17:30:00,4.25388,4.25616,4.24228,4.25233,36020000.0
2009-07-22 17:35:00,4.25233,4.25363,4.24197,4.25289,34900000.0
2009-07-22 17:40:00,4.24572,4.25367,4.24179,4.24791,37910000.0
2009-07-22 17:45:00,4.25028,4.25366,4.23805,4.24769,40900000.0
2009-07-22 17:50:00,4.25128,4.25468,4.24406,4.25445,36760000.0
2009-07-22 17:55:00,4.25275,4.26171,4.24213,4.25089,44670000.0
2009-07-22 18:00:00,4.25569,4.2566,4.24175,4.24594,34890000.0
2009-07-22 18:05:00,4.25399,4.2561,4.24518,4.25034,42780000.0
2009-07-22 18:10:00,4.25492,4.25725,4.24145,4.25437,30390000.0
2009-07-22 18:15:00,4.25395,4.26197,4.24406,4.25627,35290000.0
2009-07-22 18:20:00,4.25638,4.25828,4.24587,4.24953,33400000.0
2009-07-22 18:25:00,4.25683,4.26265,4.2459,4.25026,37540000.0
2009-07-22 18:30:00,4.25653,4.25717,4.24414,4.25014,43190000.0
2009-07-22 18:35:00,4.2544,4.25889,4.24106,4.25284,35290000.0
2009-07-22 18:40:00,4.25134,4.25598,4.23652,4.24494,53660000.0
2009-07-22 18:45:00,4.25265,4.25343,4.24061,4.2483,32270000.0
2009-07-22 18:50:00,4.25047,4.25426,4.24293,4.25032,39040000.0
2009-07-22 18:55:00,4.2505,4.25426,4.24003,4.25183,35650000.0
2009-07-22 19:00:00,4.25419,4.25583,4.24298,4.25535,28160000.0
2009-07-22 19:05:00,4.25579,4.25917,4.24541,4.25244,40160000.0
2009-07-22 19:10:00,4.25593,4.25689,4.2452,4.25513,34540000.0
2009-07-22 19:15:00,4.25249,4.25691,4.24216,4.2512,32670000.0
2009-07-22 19:20:00,4.2531,4.25389,4.24132,4.24907,36020000.0
2009-07-22 19:25:00,4.24848,4.25555,4.24447,4.25126,42400000.0
2009-07-22 19:30:00,4.25323,4.25623,4.24153,4.25303,43920000.0
2009-07-22 19:35:00,4.25538,4.25688,4.24406,4.25072,30770000.0
2009-07-22 19:40:00,4.25508,4.25714,4.24326,4.25548,33790000.0
2009-07-22 19:45:00,4.2522,4.25851,4.24351,4.24529,35660000.0
2009-07-22 19:50:00,4.25117,4.25624,4.24424,4.25081,31530000.0
2009-07-22 19:55:00,4.25454,4.25775,4.24465,4.25215,36790000.0
2009-07-22 20:00:00,4.24867,4.2564,4.24215,4.25255,33430000.0
2009-07-22 20:05:00,4.25029,4.25712,4.24306,4.25453,36790000.0
2009-07-22 20:10:00,4.25094,4.25678,4.24275,4.25565,34140000.0
2009-07-22 20:15:00,4.24582,4.25719,4.24541,4.25337,36030000.0
2009-07-22 20:20:00,4.25496,4.25517,4.2413,4.25052,39790000.0
2009-07-22 20:25:00,4.25485,4.25714,4.24195,4.24926,44290000.0
2009-07-22 20:30:00,4.25364,4.25751,4.24556,4.25582,35280000.0
2009-07-22 20:35:00,4.25406,4.25686,4.24402,4.25343,39040000.0
2009-07-22 20:40:00,4.25209,4.25738,4.24638,4.25224,36430000.0
2009-07-22 20:45:00,4.25586,4.25796,4.24037,4.25218,37910000.0
2009-07-22 20:50:00,4.25446,4.25877,4.24357,4.25131,42030000.0
2009-07-22 20:55:00,4.25189,4.25625,4.24679,4.25098,37540000.0
2009-07-22 21:00:00,4.25161,4.25672,4.24385,4.24428,35680000.0
2009-07-22 21:05:00,4.25392,4.25496,4.2441,4.25239,34920000.0
2009-07-22 21:10:00,4.24728,4.25563,4.2457,4.25465,28520000.0
2009-07-22 21:15:00,4.25039,4.2576,4.24357,4.25119,33780000.0
2009-07-22 21:20:00,4.25215,4.25728,4.24316,4.25011,34160000.0
2009-07-22 21:25:00,4.24551,4.25885,4.24551,4.25589,32660000.0
2009-07-22 21:30:00,4.25553,4.25797,4.24556,4.25388,37140000.0
2009-07-22 21:35:00,4.2545,4.25803,4.24323,4.24951,37150000.0
2009-07-22 21:40:00,4.25078,4.257,4.24577,4.25229,33790000.0
2009-07-22 21:45:00,4.25653,4.25933,4.24654,4.25603,34920000.0
2009-07-22 21:50:00,4.25482,4.25691,4.24546,4.24546,33410000.0
2009-07-22 21:55:00,4.25652,4.25729,4.24287,4.25492,42030000.0
2009-07-22 22:00:00,4.25549,4.25651,4.2422,4.2562,33430000.0
2009-07-22 22:05:00,4.25335,4.25866,4.24427,4.25429,36410000.0
2009-07-22 22:10:00,4.25384,4.25771,4.24564,4.25685,30410000.0
2009-07-22 22:15:00,4.24747,4.26176,4.24433,4.25768,30040000.0
2009-07-22 22:20:00,4.25014,4.2593,4.24202,4.24801,42800000.0
2009-07-22 22:25:00,4.24649,4.25697,4.24649,4.25489,33020000.0
2009-07-22 22:30:00,4.24898,4.25731,4.2478,4.25277,22170000.0
2009-07-22 22:35:00,4.25553,4.25633,4.24314,4.25069,30060000.0
2009-07-22 22:40:00,4.25534,4.25676,4.24332,4.25257,36410000.0
2009-07-22 22:45:00,4.25237,4.25807,4.24315,4.25733,39010000.0
2009-07-22 22:50:00,4.24891,4.25769,4.24374,4.25075,34910000.0
2009-07-22 22:55:00,4.24747,4.25784,4.24691,4.25117,39780000.0
2009-07-22 23:00:00,4.24623,4.2577,4.24577,4.25074,23660000.0
2009-07-22 23:05:00,4.25151,4.25742,4.24369,4.25561,26680000.0
2009-07-22 23:10:00,4.25044,4.25897,4.24322,4.24617,37920000.0
2009-07-22 23:15:00,4.24858,4.25781,4.24484,4.2463,27450000.0
2009-07-22 23:20:00,4.24652,4.25621,4.24614,4.25546,23660000.0
2009-07-22 23:25:00,4.2549,4.25956,4.24293,4.25289,38660000.0
2009-07-22 23:30:00,4.25131,4.2569,4.24445,4.2569,34560000.0
2009-07-22 23:35:00,4.24664,4.2572,4.2435,4.25341,38290000.0
2009-07-22 23:40:00,4.25387,4.25714,4.23881,4.25524,37520000.0
2009-07-22 23:45:00,4.25304,4.25588,4.24118,4.25482,28900000.0
2009-07-22 23:50:00,4.24891,4.25521,4.24386,4.24874,26650000.0
2009-07-22 23:55:00,4.25357,4.25565,4.2425,4.25347,32680000.0
2009-07-23 00:00:00,4.25504,4.25536,4.24051,4.25253,31130000.0
2009-07-23 00:05:00,4.25052,4.25551,4.2419,4.24447,48820000.0
2009-07-23 00:10:00,4.24456,4.25734,4.24192,4.25367,45430000.0
2009-07-23 00:15:00,4.24593,4.25656,4.2408,4.245,51420000.0
2009-07-23 00:20:00,4.24965,4.25718,4.24271,4.25225,29660000.0
2009-07-23 00:25:00,4.25035,4.25153,4.24002,4.2505,18400000.0
2009-07-23 00:30:00,4.25399,4.25752,4.23789,4.24962,26280000.0
2009-07-23 00:35:00,4.25525,4.2556,4.24018,4.25431,37910000.0
2009-07-23 00:40:00,4.255,4.25895,4.23971,4.25167,42780000.0
2009-07-23 00:45:00,4.25117,4.25589,4.24402,4.25186,34160000.0
2009-07-23 00:50:00,4.25175,4.25429,4.24428,4.25218,24030000.0
2009-07-23 00:55:00,4.24879,4.25657,4.24048,4.25467,32660000.0
2009-07-23 01:00:00,4.25516,4.25651,4.24283,4.25342,28150000.0
2009-07-23 01:05:00,4.24611,4.25463,4.24146,4.24822,31130000.0
2009-07-23 01:10:00,4.24838,4.2544,4.24136,4.25429,23660000.0
2009-07-23 01:15:00,4.25352,4.25483,4.24475,4.25363,27010000.0
2009-07-23 01:20:00,4.24315,4.25512,4.24315,4.24841,28150000.0
2009-07-23 01:25:00,4.25155,4.25847,4.24146,4.25213,44250000.0
2009-07-23 01:30:00,4.2542,4.25505,4.24283,4.25124,32260000.0
2009-07-23 01:35:00,4.24473,4.25522,4.24161,4.24458,33760000.0
2009-07-23 01:40:00,4.25377,4.25752,4.24191,4.25531,31890000.0
2009-07-23 01:45:00,4.25472,4.25511,4.2416,4.2548,25910000.0
2009-07-23 01:50:00,4.24947,4.25508,4.24533,4.25107,34510000.0
2009-07-23 01:55:00,4.25137,4.2565,4.24642,4.24909,24430000.0
2009-07-23 02:00:00,4.25404,4.25528,4.24499,4.24846,32300000.0
2009-07-23 02:05:00,4.25204,4.2564,4.24221,4.24633,24780000.0
2009-07-23 02:10:00,4.25016,4.25922,4.24287,4.25442,25910000.0
2009-07-23 02:15:00,4.24902,4.25548,4.24018,4.25524,37200000.0
2009-07-23 02:20:00,4.25388,4.25541,4.24264,4.25533,25540000.0
2009-07-23 02:25:00,4.25503,4.25503,4.24176,4.2537,30050000.0
2009-07-23 02:30:00,4.25397,4.25491,4.24259,4.25264,21780000.0
2009-07-23 02:35:00,4.25225,4.2552,4.24133,4.25282,40160000.0
2009-07-23 02:40:00,4.25312,4.25832,4.24303,4.25553,34910000.0
2009-07-23 02:45:00,4.25466,4.25588,4.24345,4.24538,34540000.0
2009-07-23 02:50:00,4.25057,4.2561,4.24265,4.24803,30020000.0
2009-07-23 02:55:00,4.24606,4.25559,4.24445,4.25264,26270000.0
2009-07-23 03:00:00,4.24853,4.25531,4.23927,4.25309,42800000.0
2009-07-23 03:05:00,4.25389,4.256,4.24525,4.24723,37150000.0
2009-07-23 03:10:00,4.24863,4.25498,4.2416,4.25295,40900000.0
2009-07-23 03:15:00,4.25299,4.25497,4.24289,4.25316,31920000.0
2009-07-23 03:20:00,4.24918,4.25691,4.2442,4.25249,42410000.0
2009-07-23 03:25:00,4.25415,4.25565,4.24038,4.24038,31150000.0
2009-07-23 03:30:00,4.24911,4.25477,4.24266,4.24851,39820000.0
2009-07-23 03:35:00,4.25498,4.25742,4.24718,4.25467,39040000.0
2009-07-23 03:40:00,4.2533,4.25931,4.24274,4.25561,31140000.0
2009-07-23 03:45:00,4.25522,4.25904,4.24606,4.2492,40160000.0
2009-07-23 03:50:00,4.24795,4.25531,4.24296,4.2552,44300000.0
2009-07-23 03:55:00,4.24908,4.25563,4.24584,4.24983,32270000.0
2009-07-23 04:00:00,4.25325,4.25635,4.24209,4.25329,48810000.0
2009-07-23 04:05:00,4.25384,4.25571,4.24094,4.24457,27400000.0
2009-07-23 04:10:00,4.25132,4.25409,4.24269,4.25242,37150000.0
2009-07-23 04:15:00,4.25344,4.25429,4.24186,4.25187,47320000.0
2009-07-23 04:20:00,4.25566,4.25746,4.24356,4.24888,34150000.0
2009-07-23 04:25:00,4.24914,4.25461,4.2438,4.25307,32630000.0
2009-07-23 04:30:00,4.25308,4.25494,4.2412,4.25182,42420000.0
2009-07-23 04:35:00,4.25046,4.25599,4.24004,4.25197,41660000.0
2009-07-23 04:40:00,4.24403,4.25396,4.24233,4.25316,26640000.0
2009-07-23 04:45:00,4.25417,4.2564,4.2464,4.25556,43550000.0
2009-07-23 04:50:00,4.2533,4.25515,4.24495,4.25173,33040000.0
2009-07-23 04:55:00,4.24719,4.25418,4.24358,4.24647,27780000.0
2009-07-23 05:00:00,4.24967,4.25552,4.24185,4.25274,47310000.0
2009-07-23 05:05:00,4.24897,4.25437,4.24321,4.25095,25560000.0
2009-07-23 05:10:00,4.25341,4.25563,4.23886,4.24371,34530000.0
2009-07-23 05:15:00,4.25001,4.25622,4.24152,4.25172,50310000.0
2009-07-23 05:20:00,4.25284,4.25474,4.24124,4.25356,28910000.0
2009-07-23 05:25:00,4.24277,4.25512,4.24187,4.252,29270000.0
2009-07-23 05:30:00,4.25287,4.25527,4.24305,4.24737,30390000.0
2009-07-23 05:35:00,4.2498,4.25486,4.24526,4.25132,30410000.0
2009-07-23 05:40:00,4.25071,4.25408,4.24356,4.24927,28890000.0
2009-07-23 05:45:00,4.25336,4.25408,4.23985,4.25248,29640000.0
2009-07-23 05:50:00,4.2485,4.25496,4.24181,4.25205,30760000.0
2009-07-23 05:55:00,4.25293,4.2563,4.24329,4.25235,33030000.0
2009-07-23 06:00:00,4.25297,4.25438,4.24082,4.24788,31160000.0
2009-07-23 06:05:00,4.25322,4.25557,4.24243,4.25126,29650000.0
2009-07-23 06:10:00,4.24957,4.25541,4.24376,4.25385,28540000.0
2009-07-23 06:15:00,4.25278,4.25421,4.24182,4.25208,25910000.0
2009-07-23 06:20:00,4.2517,4.25509,4.24127,4.25342,24410000.0
2009-07-23 06:25:00,4.25139,4.25474,4.2414,4.2531,30040000.0
2009-07-23 06:30:00,4.25189,4.25668,4.24131,4.24814,30420000.0
2009-07-23 06:35:00,4.24278,4.25578,4.24278,4.25236,30390000.0
2009-07-23 06:40:00,4.24891,4.25459,4.24237,4.25375,26290000.0
2009-07-23 06:45:00,4.24824,4.25343,4.23901,4.25138,32270000.0
2009-07-23 06:50:00,4.24907,4.25602,4.24062,4.2499,39790000.0
2009-07-23 06:55:00,4.24906,4.25563,4.24239,4.24326,38280000.0
2009-07-23 07:00:00,4.24893,4.25604,4.24133,4.24755,31520000.0
2009-07-23 07:05:00,4.25289,4.25505,4.24272,4.25363,26650000.0
2009-07-23 07:10:00,4.24771,4.25393,4.24078,4.24705,30040000.0
2009-07-23 07:15:00,4.24379,4.2547,4.24338,4.24678,31150000.0
2009-07-23 07:20:00,4.25182,4.25434,4.23986,4.24914,28150000.0
2009-07-23 07:25:00,4.24276,4.25571,4.24075,4.24075,32260000.0
2009-07-23 07:30:00,4.24028,4.25194,4.23937,4.24473,30410000.0
2009-07-23 07:35:00,4.2431,4.24879,4.23654,4.24426,27760000.0
2009-07-23 07:40:00,4.24403,4.24595,4.22998,4.24407,29280000.0
2009-07-23 07:45:00,4.23473,4.24462,4.2319,4.23669,30780000.0
2009-07-23 07:50:00,4.23387,4.24653,4.23289,4.24314,29290000.0
2009-07-23 07:55:00,4.24342,4.24604,4.23197,4.24328,33770000.0
2009-07-23 08:00:00,4.24517,4.24576,4.23387,4.24188,56290000.0
2009-07-23 08:05:00,4.24317,4.24571,4.23345,4.2436,52590000.0
2009-07-23 08:10:00,4.24424,4.24424,4.23055,4.23253,63050000.0
2009-07-23 08:15:00,4.23637,4.24405,4.23004,4.24019,55180000.0
2009-07-23 08:20:00,4.23599,4.24217,4.2251,4.2251,31540000.0
2009-07-23 08:25:00,4.23628,4.2373,4.22633,4.23414,27800000.0
2009-07-23 08:30:00,4.23253,4.23652,4.22203,4.23319,34150000.0
2009-07-23 08:35:00,4.23389,4.23822,4.22593,4.23339,34900000.0
2009-07-23 08:40:00,4.23213,4.23992,4.22828,4.23831,34910000.0
2009-07-23 08:45:00,4.22831,4.23914,4.2248,4.22957,27420000.0
2009-07-23 08:50:00,4.2365,4.2376,4.22584,4.23,30810000.0
2009-07-23 08:55:00,4.23098,4.23964,4.23003,4.23845,28520000.0
2009-07-23 09:00:00,4.23444,4.23995,4.22654,4.23648,32670000.0
2009-07-23 09:05:00,4.23369,4.2389,4.2234,4.23633,31520000.0
2009-07-23 09:10:00,4.23578,4.23932,4.22688,4.2295,25930000.0
2009-07-23 09:15:00,4.22834,4.2416,4.22707,4.23311,31910000.0
2009-07-23 09:20:00,4.23874,4.24152,4.22788,4.23568,39040000.0
2009-07-23 09:25:00,4.23493,4.24451,4.22846,4.23337,36400000.0
2009-07-23 09:30:00,4.23345,4.2415,4.22745,4.24038,27420000.0
2009-07-23 09:35:00,4.24029,4.24217,4.22596,4.23326,34530000.0
2009-07-23 09:40:00,4.23775,4.24036,4.22803,4.2399,33400000.0
2009-07-23 09:45:00,4.23627,4.24088,4.22842,4.23676,33010000.0
2009-07-23 09:50:00,4.23899,4.24155,4.23016,4.24117,29280000.0
2009-07-23 09:55:00,4.23714,4.24291,4.23086,4.23086,27790000.0
2009-07-23 10:00:00,4.2368,4.2417,4.23035,4.23983,37160000.0
2009-07-23 10:05:00,4.23993,4.24383,4.23184,4.23864,30770000.0
2009-07-23 10:10:00,4.24401,4.24485,4.23409,4.23946,34550000.0
2009-07-23 10:15:00,4.24417,4.24783,4.23659,4.24136,34510000.0
2009-07-23 10:20:00,4.23904,4.24532,4.23309,4.23917,36770000.0
2009-07-23 10:25:00,4.23456,4.24205,4.23374,4.2351,39760000.0
2009-07-23 10:30:00,4.23861,4.24137,4.22822,4.24038,35290000.0
2009-07-23 10:35:00,4.23726,4.24145,4.23086,4.2393,31170000.0
2009-07-23 10:40:00,4.23265,4.24472,4.22911,4.23903,41660000.0
2009-07-23 10:45:00,4.23841,4.24455,4.23199,4.24133,40140000.0
2009-07-23 10:50:00,4.23547,4.24307,4.22975,4.2409,40160000.0
2009-07-23 10:55:00,4.23565,4.24248,4.22897,4.24248,40570000.0
2009-07-23 11:00:00,4.23908,4.24363,4.22942,4.23817,37540000.0
2009-07-23 11:05:00,4.23319,4.24055,4.22976,4.23485,42430000.0
2009-07-23 11:10:00,4.2398,4.24329,4.22814,4.23239,40560000.0
2009-07-23 11:15:00,4.23902,4.24227,4.22783,4.24142,47670000.0
2009-07-23 11:20:00,4.23438,4.24545,4.23118,4.23837,40160000.0
2009-07-23 11:25:00,4.23845,4.24187,4.23079,4.23727,39410000.0
2009-07-23 11:30:00,4.23521,4.2435,4.23088,4.23767,31930000.0
2009-07-23 11:35:00,4.24075,4.245,4.2338,4.24158,28540000.0
2009-07-23 11:40:00,4.2416,4.24221,4.23123,4.24064,33820000.0
2009-07-23 11:45:00,4.23868,4.24202,4.23084,4.23958,32660000.0
2009-07-23 11:50:00,4.23309,4.24316,4.22975,4.23581,33050000.0
2009-07-23 11:55:00,4.23968,4.24287,4.23047,4.23651,31900000.0
2009-07-23 12:00:00,4.23917,4.24255,4.23113,4.24028,37900000.0
2009-07-23 12:05:00,4.23774,4.24281,4.23255,4.23715,33030000.0
2009-07-23 12:10:00,4.2396,4.24109,4.22754,4.23982,35270000.0
2009-07-23 12:15:00,4.23972,4.24361,4.22997,4.23881,36790000.0
2009-07-23 12:20:00,4.23957,4.24179,4.22795,4.23485,38280000.0
2009-07-23 12:25:00,4.23267,4.2436,4.23267,4.24005,33780000.0
2009-07-23 12:30:00,4.24113,4.24217,4.23,4.23599,33780000.0
2009-07-23 12:35:00,4.23978,4.24307,4.22859,4.23609,34530000.0
2009-07-23 12:40:00,4.23743,4.24379,4.22879,4.24062,36020000.0
2009-07-23 12:45:00,4.24043,4.24683,4.23188,4.23729,34150000.0
2009-07-23 12:50:00,4.24328,4.24684,4.23233,4.23993,31540000.0
2009-07-23 12:55:00,4.23791,4.24989,4.23411,4.24989,36030000.0
2009-07-23 13:00:00,4.24893,4.25234,4.23655,4.24853,44660000.0
2009-07-23 13:05:00,4.24753,4.25024,4.23376,4.23834,35290000.0
2009-07-23 13:10:00,4.24327,4.24872,4.2355,4.24239,30800000.0
2009-07-23 13:15:00,4.24429,4.24683,4.23533,4.23973,29650000.0
2009-07-23 13:20:00,4.24087,4.24964,4.23523,4.24481,33410000.0
2009-07-23 13:25:00,4.246,4.25064,4.2375,4.24647,42400000.0
2009-07-23 13:30:00,4.24538,4.24578,4.2326,4.24384,39780000.0
2009-07-23 13:35:00,4.24282,4.24377,4.22854,4.2367,36030000.0
2009-07-23 13:40:00,4.24077,4.24479,4.22874,4.23609,31920000.0
2009-07-23 13:45:00,4.23862,4.24424,4.23138,4.23643,30800000.0
2009-07-23 13:50:00,4.23538,4.24533,4.22925,4.23821,37150000.0
2009-07-23 13:55:00,4.23442,4.24532,4.2305,4.24013,28550000.0
2009-07-23 14:00:00,4.24173,4.24491,4.2299,4.23862,45420000.0
2009-07-23 14:05:00,4.23679,4.24707,4.23367,4.24273,37530000.0
2009-07-23 14:10:00,4.23942,4.24981,4.23648,4.24531,38650000.0
2009-07-23 14:15:00,4.24271,4.24806,4.23946,4.24612,32290000.0
2009-07-23 14:20:00,4.24734,4.25152,4.23823,4.2473,42790000.0
2009-07-23 14:25:00,4.24271,4.24927,4.23717,4.24331,44290000.0
2009-07-23 14:30:00,4.24552,4.24945,4.23587,4.24337,31530000.0
2009-07-23 14:35:00,4.2407,4.24798,4.23559,4.24732,32260000.0
2009-07-23 14:40:00,4.23646,4.24912,4.23403,4.24272,30400000.0
2009-07-23 14:45:00,4.23906,4.24522,4.23143,4.23922,37170000.0
2009-07-23 14:50:00,4.24462,4.24549,4.23393,4.24225,40170000.0
2009-07-23 14:55:00,4.23763,4.24111,4.2247,4.23154,36830000.0
2009-07-23 15:00:00,4.2383,4.24104,4.22467,4.23234,36820000.0
2009-07-23 15:05:00,4.2371,4.24386,4.2299,4.23795,35290000.0
2009-07-23 15:10:00,4.24051,4.24246,4.22979,4.22979,35310000.0
2009-07-23 15:15:00,4.24247,4.24473,4.2271,4.23134,36040000.0
2009-07-23 15:20:00,4.23976,4.2416,4.22714,4.23919,32670000.0
2009-07-23 15:25:00,4.22956,4.23834,4.22692,4.22997,46160000.0
2009-07-23 15:30:00,4.22803,4.23439,4.21576,4.22333,39780000.0
2009-07-23 15:35:00,4.22374,4.22572,4.21183,4.22413,32670000.0
2009-07-23 15:40:00,4.21554,4.22736,4.21401,4.21936,32660000.0
2009-07-23 15:45:00,4.22599,4.22618,4.20859,4.2187,40540000.0
2009-07-23 15:50:00,4.2195,4.22516,4.20759,4.22445,32650000.0
2009-07-23 15:55:00,4.2247,4.22875,4.21806,4.2271,28910000.0
2009-07-23 16:00:00,4.22779,4.22779,4.2158,4.22642,37930000.0
2009-07-23 16:05:00,4.21904,4.2274,4.21427,4.21873,35670000.0
2009-07-23 16:10:00,4.2242,4.2242,4.20493,4.21479,40530000.0
2009-07-23 16:15:00,4.21552,4.21917,4.20454,4.20891,33400000.0
2009-07-23 16:20:00,4.20574,4.21492,4.20084,4.20814,45410000.0
2009-07-23 16:25:00,4.20941,4.21403,4.20266,4.20688,35650000.0
2009-07-23 16:30:00,4.2099,4.21537,4.20214,4.21193,28920000.0
2009-07-23 16:35:00,4.208,4.21631,4.20309,4.2118,42040000.0
2009-07-23 16:40:00,4.21016,4.21456,4.20439,4.20691,33020000.0
2009-07-23 16:45:00,4.21288,4.21513,4.20324,4.20956,30780000.0
2009-07-23 16:50:00,4.21014,4.21851,4.20343,4.20736,34900000.0
2009-07-23 16:55:00,4.21617,4.22101,4.20693,4.21511,39790000.0
2009-07-23 17:00:00,4.21292,4.21874,4.20404,4.2135,33410000.0
2009-07-23 17:05:00,4.21356,4.21676,4.20447,4.20973,31160000.0
2009-07-23 17:10:00,4.20707,4.21888,4.20607,4.2097,35290000.0
2009-07-23 17:15:00,4.21325,4.21625,4.20064,4.2076,32310000.0
2009-07-23 17:20:00,4.21137,4.2154,4.20136,4.20967,37170000.0
2009-07-23 17:25:00,4.21211,4.21495,4.20028,4.20614,44290000.0
2009-07-23 17:30:00,4.21137,4.21533,4.20132,4.21196,35290000.0
2009-07-23 17:35:00,4.21385,4.21639,4.20455,4.21543,35270000.0
2009-07-23 17:40:00,4.20903,4.21968,4.20567,4.20755,36780000.0
2009-07-23 17:45:00,4.20895,4.21454,4.20038,4.20969,40160000.0
2009-07-23 17:50:00,4.2115,4.21619,4.20499,4.21313,33800000.0
2009-07-23 17:55:00,4.21175,4.2199,4.2049,4.21239,46890000.0
2009-07-23 18:00:00,4.21259,4.21861,4.20498,4.20701,33780000.0
2009-07-23 18:05:00,4.21437,4.21871,4.20625,4.21247,40550000.0
2009-07-23 18:10:00,4.21734,4.21925,4.20423,4.2187,28540000.0
2009-07-23 18:15:00,4.21792,4.2216,4.20846,4.21687,36410000.0
2009-07-23 18:20:00,4.21955,4.22053,4.20904,4.21168,33400000.0
2009-07-23 18:25:00,4.21929,4.22233,4.20771,4.21188,36410000.0
2009-07-23 18:30:00,4.21759,4.21869,4.20664,4.20933,43900000.0
2009-07-23 18:35:00,4.21546,4.21666,4.20352,4.21497,36780000.0
2009-07-23 18:40:00,4.2141,4.21808,4.20178,4.20937,52540000.0
2009-07-23 18:45:00,4.216,4.21735,4.20626,4.21262,30410000.0
2009-07-23 18:50:00,4.21472,4.21657,4.20627,4.21618,39410000.0
2009-07-23 18:55:00,4.21662,4.21856,4.20354,4.21255,34550000.0
2009-07-23 19:00:00,4.21445,4.21846,4.20537,4.21581,28160000.0
2009-07-23 19:05:00,4.21729,4.2202,4.20665,4.21114,39780000.0
2009-07-23 19:10:00,4.21385,4.21925,4.20419,4.21748,33410000.0
2009-07-23 19:15:00,4.21567,4.21719,4.20589,4.21239,32300000.0
2009-07-23 19:20:00,4.21594,4.21773,4.20524,4.21531,37530000.0
2009-07-23 19:25:00,4.21532,4.21978,4.20691,4.21251,39810000.0
2009-07-23 19:30:00,4.21411,4.21942,4.20564,4.2164,42440000.0
2009-07-23 19:35:00,4.21946,4.22216,4.20603,4.21352,28930000.0
2009-07-23 19:40:00,4.21548,4.21661,4.20677,4.21661,33400000.0
2009-07-23 19:45:00,4.21255,4.2169,4.20367,4.2056,35660000.0
2009-07-23 19:50:00,4.21098,4.21749,4.20412,4.2113,30420000.0
2009-07-23 19:55:00,4.21572,4.2191,4.20594,4.21189,37530000.0
2009-07-23 20:00:00,4.21296,4.21951,4.20617,4.21768,34540000.0
2009-07-23 20:05:00,4.21463,4.2207,4.20611,4.21602,37540000.0
2009-07-23 20:10:00,4.21165,4.22091,4.20424,4.22031,33400000.0
2009-07-23 20:15:00,4.20909,4.21969,4.20806,4.2179,34170000.0
2009-07-23 20:20:00,4.21839,4.21927,4.20923,4.21711,39020000.0
2009-07-23 20:25:00,4.21698,4.22064,4.20728,4.21378,43550000.0
2009-07-23 20:30:00,4.21709,4.22083,4.20539,4.21787,35270000.0
2009-07-23 20:35:00,4.21689,4.21932,4.20591,4.21622,39420000.0
2009-07-23 20:40:00,4.2121,4.21889,4.20665,4.21523,39020000.0
2009-07-23 20:45:00,4.21857,4.21937,4.20779,4.21707,36800000.0
2009-07-23 20:50:00,4.20846,4.22142,4.20639,4.21218,41660000.0
2009-07-23 20:55:00,4.21537,4.22214,4.212,4.21407,35660000.0
2009-07-23 21:00:00,4.21353,4.22217,4.20894,4.20929,36790000.0
2009-07-23 21:05:00,4.21795,4.21934,4.20792,4.21846,37550000.0
2009-07-23 21:10:00,4.21287,4.22181,4.21106,4.21939,29630000.0
2009-07-23 21:15:00,4.21384,4.22125,4.20918,4.21412,33800000.0
2009-07-23 21:20:00,4.21415,4.22331,4.2085,4.21616,31910000.0
2009-07-23 21:25:00,4.2097,4.22233,4.2097,4.21961,27040000.0
2009-07-23 21:30:00,4.21812,4.22167,4.20952,4.21713,33810000.0
2009-07-23 21:35:00,4.21832,4.22211,4.2086,4.21402,36790000.0
2009-07-23 21:40:00,4.21474,4.22162,4.20953,4.21641,34150000.0
2009-07-23 21:45:00,4.21566,4.22182,4.21029,4.21836,36780000.0
2009-07-23 21:50:00,4.21946,4.22088,4.20978,4.20978,34150000.0
2009-07-23 21:55:00,4.21996,4.22297,4.21032,4.22093,42770000.0
2009-07-23 22:00:00,4.21985,4.22245,4.20687,4.21995,34530000.0
2009-07-23 22:05:00,4.21688,4.22296,4.20972,4.22076,36050000.0
2009-07-23 22:10:00,4.21985,4.22418,4.21102,4.22198,29650000.0
2009-07-23 22:15:00,4.21121,4.22203,4.20851,4.21904,31530000.0
2009-07-23 22:20:00,4.21309,4.22319,4.19996,4.21194,41680000.0
2009-07-23 22:25:00,4.21074,4.22386,4.21061,4.21912,30060000.0
2009-07-23 22:30:00,4.21262,4.22615,4.21262,4.22416,21790000.0
2009-07-23 22:35:00,4.22609,4.22973,4.21649,4.22497,31150000.0
2009-07-23 22:40:00,4.22858,4.23111,4.21759,4.22765,35290000.0
2009-07-23 22:45:00,4.22758,4.23033,4.21577,4.22771,35310000.0
2009-07-23 22:50:00,4.22272,4.23052,4.21651,4.22322,36390000.0
2009-07-23 22:55:00,4.21826,4.22932,4.215,4.22059,40150000.0
2009-07-23 23:00:00,4.21493,4.22604,4.21434,4.21884,27810000.0
2009-07-23 23:05:00,4.21912,4.23136,4.21526,4.22415,28530000.0
2009-07-23 23:10:00,4.21989,4.22856,4.21756,4.21876,39030000.0
2009-07-23 23:15:00,4.2204,4.23199,4.21713,4.21736,31150000.0
2009-07-23 23:20:00,4.21886,4.22956,4.21709,4.22796,30790000.0
2009-07-23 23:25:00,4.22753,4.23169,4.21736,4.22159,40540000.0
2009-07-23 23:30:00,4.22226,4.22703,4.21676,4.22698,40170000.0
2009-07-23 23:35:00,4.2166,4.22621,4.21279,4.2231,37550000.0
2009-07-23 23:40:00,4.22542,4.22676,4.21366,4.22575,36400000.0
2009-07-23 23:45:00,4.22309,4.22655,4.2142,4.22178,28170000.0
2009-07-23 23:50:00,4.2152,4.22378,4.21117,4.22018,28550000.0
2009-07-23 23:55:00,4.22308,4.22308,4.21062,4.22259,33800000.0
2009-07-24 00:00:00,4.22415,4.22558,4.21117,4.22353,28540000.0
2009-07-24 00:05:00,4.22002,4.22512,4.21025,4.213,45820000.0
2009-07-24 00:10:00,4.21608,4.22459,4.20898,4.21999,46550000.0
2009-07-24 00:15:00,4.21402,4.22903,4.21212,4.21549,60070000.0
2009-07-24 00:20:00,4.21899,4.22618,4.21222,4.21543,34940000.0
2009-07-24 00:25:00,4.21223,4.22152,4.20641,4.22011,29280000.0
2009-07-24 00:30:00,4.21703,4.21988,4.20857,4.21476,26260000.0
2009-07-24 00:35:00,4.21843,4.22372,4.20242,4.22067,38650000.0
2009-07-24 00:40:00,4.21924,4.2253,4.20862,4.22227,43150000.0
2009-07-24 00:45:00,4.21884,4.22189,4.2093,4.21635,33020000.0
2009-07-24 00:50:00,4.21882,4.22062,4.20748,4.21979,28140000.0
2009-07-24 00:55:00,4.21801,4.22111,4.20696,4.21841,33400000.0
2009-07-24 01:00:00,4.21708,4.22044,4.20627,4.21909,28890000.0
2009-07-24 01:05:00,4.21132,4.22277,4.2065,4.21643,30760000.0
2009-07-24 01:10:00,4.21318,4.22184,4.21209,4.22132,29640000.0
2009-07-24 01:15:00,4.21866,4.22206,4.21232,4.21943,25890000.0
2009-07-24 01:20:00,4.21637,4.22129,4.21027,4.21499,23630000.0
2009-07-24 01:25:00,4.2172,4.22231,4.20596,4.21756,41660000.0
2009-07-24 01:30:00,4.22102,4.22453,4.20828,4.21996,31890000.0
2009-07-24 01:35:00,4.21525,4.22449,4.21142,4.22148,26640000.0
2009-07-24 01:40:00,4.22127,4.22158,4.20892,4.21846,31520000.0
2009-07-24 01:45:00,4.22229,4.22236,4.21301,4.22129,22150000.0
2009-07-24 01:50:00,4.21265,4.22157,4.21098,4.21823,34140000.0
2009-07-24 01:55:00,4.22009,4.22432,4.20884,4.21602,34160000.0
2009-07-24 02:00:00,4.2185,4.21973,4.2083,4.2146,36780000.0
2009-07-24 02:05:00,4.21739,4.22049,4.20739,4.21214,27410000.0
2009-07-24 02:10:00,4.21784,4.21969,4.20758,4.21825,27410000.0
2009-07-24 02:15:00,4.21694,4.22072,4.20764,4.21374,37960000.0
2009-07-24 02:20:00,4.21625,4.22382,4.20647,4.21843,26280000.0
2009-07-24 02:25:00,4.21954,4.22057,4.2064,4.2185,31520000.0
2009-07-24 02:30:00,4.21963,4.22061,4.20835,4.21667,32650000.0
2009-07-24 02:35:00,4.21779,4.21966,4.20708,4.21869,41290000.0
2009-07-24 02:40:00,4.21767,4.22021,4.20566,4.21741,32280000.0
2009-07-24 02:45:00,4.21964,4.21974,4.20827,4.21536,36040000.0
2009-07-24 02:50:00,4.21608,4.22116,4.20716,4.21391,33800000.0
2009-07-24 02:55:00,4.21481,4.21928,4.20495,4.21928,24030000.0
2009-07-24 03:00:00,4.21893,4.22211,4.20662,4.21742,34940000.0
2009-07-24 03:05:00,4.21919,4.22194,4.2104,4.2127,39400000.0
2009-07-24 03:10:00,4.21457,4.22048,4.2058,4.22036,40930000.0
2009-07-24 03:15:00,4.22251,4.22414,4.21167,4.22132,25540000.0
2009-07-24 03:20:00,4.21605,4.22505,4.21181,4.21676,40550000.0
2009-07-24 03:25:00,4.2196,4.2224,4.20994,4.21946,27410000.0
2009-07-24 03:30:00,4.2193,4.22368,4.21351,4.21638,39420000.0
2009-07-24 03:35:00,4.22123,4.22123,4.21472,4.22094,20640000.0
2009-07-24 03:40:00,4.21785,4.22277,4.21314,4.22186,19920000.0
2009-07-24 03:45:00,4.22236,4.22632,4.21257,4.21652,40150000.0
2009-07-24 03:50:00,4.21617,4.22215,4.2101,4.2216,38290000.0
2009-07-24 03:55:00,4.2157,4.22177,4.21099,4.21541,31900000.0
2009-07-24 04:00:00,4.22073,4.222,4.21028,4.21906,49180000.0
2009-07-24 04:05:00,4.22063,4.2235,4.2105,4.21407,28160000.0
2009-07-24 04:10:00,4.21903,4.22234,4.21006,4.22096,33030000.0
2009-07-24 04:15:00,4.22032,4.22472,4.20949,4.22199,46160000.0
2009-07-24 04:20:00,4.22158,4.22187,4.20996,4.21587,32270000.0
2009-07-24 04:25:00,4.21737,4.22213,4.2108,4.21712,22880000.0
2009-07-24 04:30:00,4.22004,4.22045,4.2087,4.21879,26250000.0
2009-07-24 04:35:00,4.21837,4.2231,4.21017,4.22162,30770000.0
2009-07-24 04:40:00,4.21179,4.2225,4.21126,4.22131,26640000.0
2009-07-24 04:45:00,4.22251,4.22445,4.21178,4.2215,36770000.0
2009-07-24 04:50:00,4.22093,4.22626,4.21196,4.22016,30780000.0
2009-07-24 04:55:00,4.21633,4.22217,4.21216,4.21471,31530000.0
2009-07-24 05:00:00,4.21849,4.22311,4.21044,4.22038,45790000.0
2009-07-24 05:05:00,4.21661,4.22234,4.21175,4.2201,29670000.0
2009-07-24 05:10:00,4.21996,4.22338,4.2076,4.21134,30780000.0
2009-07-24 05:15:00,4.21802,4.22302,4.20958,4.2191,47690000.0
2009-07-24 05:20:00,4.21979,4.22619,4.21052,4.21672,27390000.0
2009-07-24 05:25:00,4.22049,4.22294,4.21166,4.22086,29640000.0
2009-07-24 05:30:00,4.22119,4.22161,4.21108,4.21603,32270000.0
2009-07-24 05:35:00,4.21656,4.22341,4.21379,4.21859,27400000.0
2009-07-24 05:40:00,4.21852,4.22383,4.20608,4.21284,26300000.0
2009-07-24 05:45:00,4.22212,4.22555,4.21186,4.22038,24780000.0
2009-07-24 05:50:00,4.21663,4.22267,4.20924,4.21952,31160000.0
2009-07-24 05:55:00,4.22055,4.22489,4.21111,4.22167,30420000.0
2009-07-24 06:00:00,4.22078,4.22293,4.20815,4.21553,33390000.0
2009-07-24 06:05:00,4.22124,4.22221,4.2088,4.2184,29270000.0
2009-07-24 06:10:00,4.21406,4.22178,4.20803,4.21534,26660000.0
2009-07-24 06:15:00,4.22143,4.22287,4.21087,4.22045,26650000.0
2009-07-24 06:20:00,4.21898,4.22478,4.20945,4.22211,25530000.0
2009-07-24 06:25:00,4.22084,4.22139,4.21013,4.22093,31170000.0
2009-07-24 06:30:00,4.21924,4.22308,4.20753,4.21676,32640000.0
2009-07-24 06:35:00,4.21385,4.228,4.21175,4.22145,30020000.0
2009-07-24 06:40:00,4.21742,4.22385,4.21123,4.21989,27770000.0
2009-07-24 06:45:00,4.21787,4.22324,4.20927,4.22184,27780000.0
2009-07-24 06:50:00,4.21843,4.22384,4.21158,4.21158,39400000.0
2009-07-24 06:55:00,4.21669,4.2224,4.20895,4.21171,38660000.0
2009-07-24 07:00:00,4.21749,4.22388,4.20689,4.21516,30800000.0
2009-07-24 07:05:00,4.22068,4.22498,4.21014,4.22365,26650000.0
2009-07-24 07:10:00,4.2191,4.22526,4.21148,4.21711,30780000.0
2009-07-24 07:15:00,4.21669,4.22721,4.21372,4.21751,31530000.0
2009-07-24 07:20:00,4.22237,4.22418,4.21294,4.22005,32640000.0
2009-07-24 07:25:00,4.21486,4.22844,4.21229,4.21896,30780000.0
2009-07-24 07:30:00,4.21764,4.22777,4.21461,4.22153,27790000.0
2009-07-24 07:35:00,4.22215,4.22982,4.21811,4.22832,27770000.0
2009-07-24 07:40:00,4.22928,4.23011,4.21605,4.22745,29660000.0
2009-07-24 07:45:00,4.22188,4.23308,4.21734,4.22315,31150000.0
2009-07-24 07:50:00,4.22033,4.23153,4.21879,4.22644,31900000.0
2009-07-24 07:55:00,4.22812,4.23565,4.22217,4.22982,32290000.0
2009-07-24 08:00:00,4.23167,4.2346,4.2197,4.22665,53340000.0
2009-07-24 08:05:00,4.23025,4.23563,4.21888,4.22971,56320000.0
2009-07-24 08:10:00,4.2299,4.23259,4.21467,4.21808,56360000.0
2009-07-24 08:15:00,4.21965,4.22703,4.20933,4.22075,54790000.0
2009-07-24 08:20:00,4.2175,4.22208,4.20841,4.2095,32280000.0
2009-07-24 08:25:00,4.22075,4.22527,4.2114,4.22377,27790000.0
2009-07-24 08:30:00,4.21844,4.22629,4.21211,4.21429,33050000.0
2009-07-24 08:35:00,4.21555,4.21912,4.20624,4.21133,34170000.0
2009-07-24 08:40:00,4.21361,4.22068,4.2099,4.21785,33420000.0
2009-07-24 08:45:00,4.20974,4.22214,4.20877,4.21456,27790000.0
2009-07-24 08:50:00,4.22065,4.22301,4.2105,4.213,32670000.0
2009-07-24 08:55:00,4.21902,4.22618,4.21549,4.2213,28520000.0
2009-07-24 09:00:00,4.21797,4.22502,4.214,4.22086,33040000.0
2009-07-24 09:05:00,4.21763,4.22686,4.20959,4.22235,30050000.0
2009-07-24 09:10:00,4.22409,4.22761,4.21338,4.21802,29270000.0
2009-07-24 09:15:00,4.21555,4.22748,4.21171,4.2252,31550000.0
2009-07-24 09:20:00,4.22188,4.22295,4.20952,4.2156,40530000.0
2009-07-24 09:25:00,4.21404,4.22417,4.20509,4.21078,37880000.0
2009-07-24 09:30:00,4.20895,4.21666,4.20595,4.21113,28900000.0
2009-07-24 09:35:00,4.20977,4.21268,4.19665,4.20366,34520000.0
2009-07-24 09:40:00,4.21041,4.21145,4.1937,4.20343,31930000.0
2009-07-24 09:45:00,4.19663,4.20631,4.19009,4.20375,32280000.0
2009-07-24 09:50:00,4.20397,4.20504,4.19241,4.2035,27790000.0
2009-07-24 09:55:00,4.19936,4.20516,4.19061,4.19061,29270000.0
2009-07-24 10:00:00,4.196,4.20442,4.19103,4.20442,35310000.0
2009-07-24 10:05:00,4.20379,4.20993,4.19975,4.20489,29660000.0
2009-07-24 10:10:00,4.20688,4.20922,4.19645,4.20445,35660000.0
2009-07-24 10:15:00,4.2042,4.20453,4.18869,4.19803,31560000.0
2009-07-24 10:20:00,4.19464,4.20248,4.1906,4.1987,35290000.0
2009-07-24 10:25:00,4.19441,4.20377,4.19437,4.19533,37170000.0
2009-07-24 10:30:00,4.19962,4.20683,4.19359,4.20683,36410000.0
2009-07-24 10:35:00,4.20224,4.20889,4.19693,4.20844,31530000.0
2009-07-24 10:40:00,4.20356,4.21391,4.19955,4.20798,41660000.0
2009-07-24 10:45:00,4.206,4.21196,4.19965,4.20974,39030000.0
2009-07-24 10:50:00,4.2032,4.21062,4.19787,4.20986,39780000.0
2009-07-24 10:55:00,4.2039,4.21142,4.19872,4.20936,43550000.0
2009-07-24 11:00:00,4.20732,4.21165,4.19966,4.20749,36790000.0
2009-07-24 11:05:00,4.20528,4.21234,4.2003,4.20393,45020000.0
2009-07-24 11:10:00,4.20657,4.20894,4.19574,4.19713,39800000.0
2009-07-24 11:15:00,4.20581,4.21041,4.19214,4.21041,47300000.0
2009-07-24 11:20:00,4.19949,4.20963,4.19591,4.20724,39430000.0
2009-07-24 11:25:00,4.20692,4.2118,4.19892,4.2064,37190000.0
2009-07-24 11:30:00,4.20727,4.21426,4.20316,4.20683,35270000.0
2009-07-24 11:35:00,4.2088,4.21173,4.20027,4.21037,29660000.0
2009-07-24 11:40:00,4.21131,4.21253,4.19475,4.2033,37150000.0
2009-07-24 11:45:00,4.2015,4.20466,4.19252,4.19838,33770000.0
2009-07-24 11:50:00,4.19556,4.20102,4.18868,4.19318,33790000.0
2009-07-24 11:55:00,4.19543,4.20305,4.18957,4.19598,30420000.0
2009-07-24 12:00:00,4.19747,4.20224,4.19027,4.20024,37530000.0
2009-07-24 12:05:00,4.2003,4.20169,4.19167,4.19533,33770000.0
2009-07-24 12:10:00,4.19812,4.19962,4.18982,4.19952,33800000.0
2009-07-24 12:15:00,4.19707,4.19733,4.18384,4.19443,36410000.0
2009-07-24 12:20:00,4.19761,4.19985,4.18795,4.1931,37530000.0
2009-07-24 12:25:00,4.18974,4.19927,4.18974,4.19701,33040000.0
2009-07-24 12:30:00,4.19877,4.20025,4.18892,4.1958,34150000.0
2009-07-24 12:35:00,4.19964,4.20164,4.18972,4.1967,33800000.0
2009-07-24 12:40:00,4.19834,4.20593,4.19296,4.20417,35650000.0
2009-07-24 12:45:00,4.20386,4.20542,4.19284,4.19837,34540000.0
2009-07-24 12:50:00,4.20277,4.20656,4.1979,4.20336,31900000.0
2009-07-24 12:55:00,4.19836,4.20705,4.19264,4.2032,36390000.0
2009-07-24 13:00:00,4.20232,4.20428,4.19214,4.2035,43910000.0
2009-07-24 13:05:00,4.20121,4.20553,4.19284,4.19617,37140000.0
2009-07-24 13:10:00,4.20237,4.20423,4.19157,4.19882,33020000.0
2009-07-24 13:15:00,4.20304,4.20388,4.1915,4.19533,31140000.0
2009-07-24 13:20:00,4.19586,4.20158,4.18986,4.19666,33410000.0
2009-07-24 13:25:00,4.19807,4.20033,4.1895,4.19922,41650000.0
2009-07-24 13:30:00,4.19913,4.20083,4.18421,4.18997,38670000.0
2009-07-24 13:35:00,4.19324,4.1951,4.17961,4.18955,34910000.0
2009-07-24 13:40:00,4.19198,4.19438,4.18318,4.18748,32650000.0
2009-07-24 13:45:00,4.18947,4.19508,4.18178,4.18796,33400000.0
2009-07-24 13:50:00,4.1889,4.1947,4.18232,4.1909,36030000.0
2009-07-24 13:55:00,4.18795,4.1935,4.18138,4.18974,32630000.0
2009-07-24 14:00:00,4.19219,4.19491,4.18163,4.19092,46910000.0
2009-07-24 14:05:00,4.18807,4.19136,4.17755,4.18763,32300000.0
2009-07-24 14:10:00,4.18346,4.19011,4.17189,4.18012,38650000.0
2009-07-24 14:15:00,4.18099,4.18917,4.17931,4.18747,31920000.0
2009-07-24 14:20:00,4.19148,4.19473,4.17964,4.19207,41680000.0
2009-07-24 14:25:00,4.18975,4.19878,4.1839,4.18963,41330000.0
2009-07-24 14:30:00,4.19446,4.19838,4.17958,4.18853,31900000.0
2009-07-24 14:35:00,4.18661,4.19424,4.18076,4.19,32270000.0
2009-07-24 14:40:00,4.18405,4.1931,4.17922,4.19043,30770000.0
2009-07-24 14:45:00,4.18625,4.19398,4.1802,4.18798,38290000.0
2009-07-24 14:50:00,4.1917,4.19737,4.1818,4.19369,39050000.0
2009-07-24 14:55:00,4.19244,4.19635,4.17925,4.18565,38290000.0
2009-07-24 15:00:00,4.19179,4.19262,4.18077,4.18841,38300000.0
2009-07-24 15:05:00,4.19278,4.19506,4.18178,4.18793,35290000.0
2009-07-24 15:10:00,4.19202,4.19236,4.18147,4.18189,35670000.0
2009-07-24 15:15:00,4.19012,4.19339,4.18155,4.18227,36790000.0
2009-07-24 15:20:00,4.18952,4.19185,4.18031,4.18971,33780000.0
2009-07-24 15:25:00,4.18039,4.1901,4.17978,4.18592,44690000.0
2009-07-24 15:30:00,4.18364,4.19173,4.17634,4.18535,37930000.0
2009-07-24 15:35:00,4.18589,4.18988,4.17637,4.18484,33780000.0
2009-07-24 15:40:00,4.17962,4.19159,4.17952,4.18509,33040000.0
2009-07-24 15:45:00,4.19092,4.19695,4.18091,4.1922,41660000.0
2009-07-24 15:50:00,4.1934,4.19722,4.18258,4.19565,30800000.0
2009-07-24 15:55:00,4.19302,4.19826,4.18931,4.19826,30390000.0
2009-07-24 16:00:00,4.19949,4.19987,4.18238,4.19482,38650000.0
2009-07-24 16:05:00,4.18884,4.19715,4.18097,4.18805,36030000.0
2009-07-24 16:10:00,4.19214,4.19416,4.18206,4.19079,41640000.0
2009-07-24 16:15:00,4.19204,4.19709,4.18096,4.19283,34150000.0
2009-07-24 16:20:00,4.18871,4.20099,4.1857,4.19441,45030000.0
2009-07-24 16:25:00,4.19451,4.1979,4.18794,4.19073,34170000.0
2009-07-24 16:30:00,4.18839,4.19434,4.18404,4.19236,30780000.0
2009-07-24 16:35:00,4.18851,4.19647,4.18315,4.19319,42430000.0
2009-07-24 16:40:00,4.19303,4.19487,4.18507,4.1889,32280000.0
2009-07-24 16:45:00,4.19431,4.19616,4.18589,4.19113,31160000.0
2009-07-24 16:50:00,4.19068,4.19697,4.18154,4.18241,34530000.0
2009-07-24 16:55:00,4.19198,4.19728,4.18188,4.19428,39030000.0
2009-07-24 17:00:00,4.19108,4.19566,4.18089,4.1934,32280000.0
2009-07-24 17:05:00,4.19348,4.19532,4.18542,4.1884,31160000.0
2009-07-24 17:10:00,4.19642,4.20087,4.18811,4.19068,34550000.0
2009-07-24 17:15:00,4.19591,4.19889,4.18668,4.18955,33420000.0
2009-07-24 17:20:00,4.19506,4.19551,4.18236,4.19091,36430000.0
2009-07-24 17:25:00,4.19193,4.19617,4.1815,4.18763,43920000.0
2009-07-24 17:30:00,4.19207,4.19705,4.18237,4.1922,33050000.0
2009-07-24 17:35:00,4.19253,4.19343,4.17993,4.19225,32670000.0
2009-07-24 17:40:00,4.18767,4.19381,4.18243,4.18651,36040000.0
2009-07-24 17:45:00,4.18926,4.19376,4.17788,4.18741,41270000.0
2009-07-24 17:50:00,4.19119,4.19329,4.17918,4.19251,34170000.0
2009-07-24 17:55:00,4.19135,4.19411,4.18144,4.18842,45040000.0
2009-07-24 18:00:00,4.18912,4.19399,4.18096,4.18311,33410000.0
2009-07-24 18:05:00,4.19233,4.19239,4.18188,4.18664,43530000.0
2009-07-24 18:10:00,4.18554,4.19541,4.18292,4.19138,26690000.0
2009-07-24 18:15:00,4.19034,4.19438,4.18336,4.18954,37890000.0
2009-07-24 18:20:00,4.19106,4.1941,4.18205,4.1852,32670000.0
2009-07-24 18:25:00,4.19213,4.19646,4.18169,4.18695,35670000.0
2009-07-24 18:30:00,4.19209,4.19209,4.18055,4.1866,42040000.0
2009-07-24 18:35:00,4.19132,4.19592,4.18028,4.19234,36040000.0
2009-07-24 18:40:00,4.19367,4.1975,4.17857,4.18327,52910000.0
2009-07-24 18:45:00,4.19103,4.1929,4.17992,4.18737,31890000.0
2009-07-24 18:50:00,4.18865,4.19235,4.17793,4.18874,39780000.0
2009-07-24 18:55:00,4.18986,4.19221,4.18134,4.1887,34170000.0
2009-07-24 19:00:00,4.19141,4.19164,4.17921,4.19113,27790000.0
2009-07-24 19:05:00,4.19061,4.19266,4.18056,4.18524,39410000.0
2009-07-24 19:10:00,4.18913,4.19419,4.18224,4.19318,32670000.0
2009-07-24 19:15:00,4.19229,4.19368,4.18099,4.18872,32290000.0
2009-07-24 19:20:00,4.19213,4.19357,4.18149,4.1904,34560000.0
2009-07-24 19:25:00,4.1891,4.19364,4.18121,4.1889,41300000.0
2009-07-24 19:30:00,4.19105,4.19668,4.1815,4.19241,42440000.0
2009-07-24 19:35:00,4.19216,4.19477,4.18112,4.18773,30410000.0
2009-07-24 19:40:00,4.19271,4.19442,4.18293,4.19115,33030000.0
2009-07-24 19:45:00,4.18869,4.19417,4.17973,4.1852,35290000.0
2009-07-24 19:50:00,4.18926,4.19414,4.18133,4.18952,31560000.0
2009-07-24 19:55:00,4.19187,4.19272,4.18339,4.18791,37540000.0
2009-07-24 20:00:00,4.18769,4.19575,4.18126,4.19113,34550000.0
2009-07-24 20:05:00,4.18699,4.1953,4.17942,4.19026,36790000.0
2009-07-24 20:10:00,4.18483,4.19382,4.18045,4.19175,33400000.0
2009-07-24 20:15:00,4.18408,4.19569,4.18097,4.18968,35660000.0
2009-07-24 20:20:00,4.1909,4.19357,4.18257,4.18902,36810000.0
2009-07-24 20:25:00,4.19171,4.19567,4.18018,4.18556,43180000.0
2009-07-24 20:30:00,4.18889,4.19282,4.17913,4.19089,35290000.0
2009-07-24 20:35:00,4.19058,4.19366,4.17954,4.18943,39040000.0
2009-07-24 20:40:00,4.19011,4.19377,4.18163,4.18834,36800000.0
2009-07-24 20:45:00,4.19112,4.19286,4.17833,4.18874,39760000.0
2009-07-24 20:50:00,4.19111,4.19416,4.18099,4.18734,40550000.0
2009-07-24 20:55:00,4.18785,4.19158,4.17918,4.1871,36030000.0
2009-07-24 21:00:00,4.18809,4.19457,4.17872,4.18045,35300000.0
2009-07-24 21:05:00,4.1911,4.19295,4.17979,4.19063,37170000.0
2009-07-24 21:10:00,4.18543,4.19173,4.18177,4.19048,28520000.0
2009-07-24 21:15:00,4.18688,4.19287,4.17965,4.18495,34150000.0
2009-07-24 21:20:00,4.18625,4.19264,4.17945,4.18635,34130000.0
2009-07-24 21:25:00,4.18006,4.19157,4.18006,4.18928,33410000.0
2009-07-24 21:30:00,4.18764,4.19043,4.17641,4.18627,36030000.0
2009-07-24 21:35:00,4.18764,4.19069,4.17978,4.18386,37150000.0
2009-07-24 21:40:00,4.1842,4.19007,4.17979,4.18442,34150000.0
2009-07-24 21:45:00,4.18875,4.19068,4.18002,4.18838,32650000.0
2009-07-24 21:50:00,4.18895,4.19079,4.18091,4.18121,34520000.0
2009-07-24 21:55:00,4.18897,4.1941,4.17936,4.19157,44640000.0
2009-07-24 22:00:00,4.19024,4.19174,4.18173,4.1905,30390000.0
2009-07-24 22:05:00,4.18683,4.19078,4.18023,4.1883,37160000.0
2009-07-24 22:10:00,4.18735,4.19244,4.17837,4.1887,25540000.0
2009-07-24 22:15:00,4.18016,4.19068,4.17592,4.18833,30780000.0
2009-07-24 22:20:00,4.18519,4.19458,4.17888,4.18055,43570000.0
2009-07-24 22:25:00,4.17925,4.18951,4.17925,4.18852,29300000.0
2009-07-24 22:30:00,4.18143,4.19088,4.18129,4.18778,21420000.0
2009-07-24 22:35:00,4.18989,4.19162,4.17831,4.18515,31920000.0
2009-07-24 22:40:00,4.18902,4.19006,4.1773,4.1894,37900000.0
2009-07-24 22:45:00,4.18826,4.19027,4.17425,4.18776,35300000.0
2009-07-24 22:50:00,4.18102,4.19383,4.17594,4.17974,32680000.0
2009-07-24 22:55:00,4.17588,4.18921,4.17588,4.18254,39780000.0
2009-07-26 23:00:00,4.18703,4.19355,4.17834,4.1873,17270000.0
2009-07-26 23:05:00,4.18558,4.1988,4.18432,4.19342,17670000.0
2009-07-26 23:10:00,4.1825,4.1961,4.18096,4.18619,33030000.0
2009-07-26 23:15:00,4.18549,4.19534,4.18421,4.19485,19140000.0
2009-07-26 23:20:00,4.18542,4.19871,4.18542,4.19585,15760000.0
2009-07-26 23:25:00,4.19431,4.19501,4.18488,4.19372,25150000.0
2009-07-26 23:30:00,4.1903,4.19678,4.18433,4.19518,36430000.0
2009-07-26 23:35:00,4.18569,4.20009,4.18532,4.19389,38660000.0
2009-07-26 23:40:00,4.19467,4.19729,4.18403,4.19456,36030000.0
2009-07-26 23:45:00,4.19459,4.19611,4.18546,4.19462,29270000.0
2009-07-26 23:50:00,4.18958,4.1957,4.18259,4.19237,29650000.0
2009-07-26 23:55:00,4.19694,4.1975,4.18559,4.19448,24030000.0
2009-07-27 00:00:00,4.19577,4.19591,4.18449,4.19428,30020000.0
2009-07-27 00:05:00,4.19391,4.19817,4.18405,4.18509,48030000.0
2009-07-27 00:10:00,4.18954,4.19708,4.18361,4.19436,48760000.0
2009-07-27 00:15:00,4.18855,4.19872,4.18311,4.18613,60440000.0
2009-07-27 00:20:00,4.19074,4.19691,4.18395,4.19059,34560000.0
2009-07-27 00:25:00,4.19555,4.19738,4.18417,4.19523,30400000.0
2009-07-27 00:30:00,4.19692,4.19701,4.18366,4.19024,31170000.0
2009-07-27 00:35:00,4.19417,4.19617,4.18286,4.19473,39020000.0
2009-07-27 00:40:00,4.19376,4.19881,4.18306,4.19693,43530000.0
2009-07-27 00:45:00,4.19323,4.19653,4.18326,4.19155,33780000.0
2009-07-27 00:50:00,4.19562,4.19663,4.18689,4.19541,27410000.0
2009-07-27 00:55:00,4.19291,4.19797,4.1838,4.19564,33400000.0
2009-07-27 01:00:00,4.193,4.19712,4.18213,4.19445,28890000.0
2009-07-27 01:05:00,4.18696,4.19773,4.18225,4.18814,28550000.0
2009-07-27 01:10:00,4.18956,4.19615,4.18604,4.19615,25160000.0
2009-07-27 01:15:00,4.19534,4.19835,4.18918,4.19564,26640000.0
2009-07-27 01:20:00,4.184,4.1976,4.184,4.19244,30390000.0
2009-07-27 01:25:00,4.19503,4.19736,4.18566,4.19346,42030000.0
2009-07-27 01:30:00,4.19552,4.20093,4.18599,4.19334,31520000.0
2009-07-27 01:35:00,4.18985,4.19674,4.18675,4.18675,23660000.0
2009-07-27 01:40:00,4.19586,4.19714,4.18593,4.19669,30410000.0
2009-07-27 01:45:00,4.19568,4.19666,4.18418,4.19538,25530000.0
2009-07-27 01:50:00,4.19032,4.19746,4.18577,4.19313,31180000.0
2009-07-27 01:55:00,4.19633,4.20074,4.18647,4.19043,35270000.0
2009-07-27 02:00:00,4.1952,4.19956,4.18662,4.19005,32680000.0
2009-07-27 02:05:00,4.19418,4.1988,4.18415,4.18964,31530000.0
2009-07-27 02:10:00,4.19292,4.19707,4.18461,4.19595,29280000.0
2009-07-27 02:15:00,4.19363,4.19938,4.18645,4.18687,39790000.0
2009-07-27 02:20:00,4.19407,4.19437,4.17929,4.19037,25140000.0
2009-07-27 02:25:00,4.19403,4.19652,4.1851,4.19341,29300000.0
2009-07-27 02:30:00,4.19275,4.19527,4.18328,4.19166,27020000.0
2009-07-27 02:35:00,4.19082,4.19354,4.18135,4.19282,39790000.0
2009-07-27 02:40:00,4.19121,4.19407,4.18041,4.19044,28530000.0
2009-07-27 02:45:00,4.19378,4.19404,4.18216,4.1913,31930000.0
2009-07-27 02:50:00,4.18957,4.19359,4.18348,4.191,22530000.0
2009-07-27 02:55:00,4.18703,4.19299,4.18369,4.18842,24790000.0
2009-07-27 03:00:00,4.19071,4.19631,4.18344,4.19197,44280000.0
2009-07-27 03:05:00,4.19338,4.19503,4.1844,4.18693,40520000.0
2009-07-27 03:10:00,4.18963,4.19578,4.18148,4.19178,38670000.0
2009-07-27 03:15:00,4.19306,4.19391,4.18105,4.19236,30760000.0
2009-07-27 03:20:00,4.18791,4.19412,4.18247,4.19318,39440000.0
2009-07-27 03:25:00,4.18689,4.19419,4.18164,4.19232,19890000.0
2009-07-27 03:30:00,4.19053,4.19632,4.1847,4.1932,33400000.0
2009-07-27 03:35:00,4.19374,4.19442,4.18286,4.19178,40940000.0
2009-07-27 03:40:00,4.19275,4.19563,4.18419,4.19409,26670000.0
2009-07-27 03:45:00,4.19304,4.19304,4.18165,4.18762,41660000.0
2009-07-27 03:50:00,4.18627,4.1948,4.18315,4.19279,45420000.0
2009-07-27 03:55:00,4.18748,4.1937,4.1825,4.18717,28940000.0
2009-07-27 04:00:00,4.19178,4.19549,4.18154,4.19116,51050000.0
2009-07-27 04:05:00,4.19268,4.19386,4.18092,4.18541,27420000.0
2009-07-27 04:10:00,4.19171,4.19468,4.18238,4.19228,31570000.0
2009-07-27 04:15:00,4.1935,4.19453,4.1818,4.19194,51430000.0
2009-07-27 04:20:00,4.19297,4.19384,4.18133,4.18687,27030000.0
2009-07-27 04:25:00,4.18946,4.19515,4.18444,4.19232,26270000.0
2009-07-27 04:30:00,4.19245,4.19667,4.18462,4.1919,29650000.0
2009-07-27 04:35:00,4.19044,4.19326,4.18119,4.18687,17260000.0
2009-07-27 04:40:00,4.18435,4.19565,4.18313,4.19346,27010000.0
2009-07-27 04:45:00,4.19404,4.19404,4.18228,4.18783,40150000.0
2009-07-27 04:50:00,4.19248,4.19329,4.18288,4.18358,21770000.0
2009-07-27 04:55:00,4.18863,4.19412,4.18452,4.18569,29630000.0
2009-07-27 05:00:00,4.18951,4.19488,4.18041,4.19215,41300000.0
2009-07-27 05:05:00,4.18716,4.19357,4.1821,4.19028,23260000.0
2009-07-27 05:10:00,4.18341,4.19358,4.17986,4.18382,28560000.0
2009-07-27 05:15:00,4.19037,4.19551,4.18329,4.1922,40980000.0
2009-07-27 05:20:00,4.19277,4.19484,4.1813,4.19197,26300000.0
2009-07-27 05:25:00,4.18861,4.19293,4.18187,4.19225,20300000.0
2009-07-27 05:30:00,4.19327,4.19395,4.18245,4.19208,22540000.0
2009-07-27 05:35:00,4.1897,4.19384,4.18643,4.19038,25540000.0
2009-07-27 05:40:00,4.19014,4.19512,4.17785,4.18529,28900000.0
2009-07-27 05:45:00,4.19387,4.19405,4.17963,4.19225,29640000.0
2009-07-27 05:50:00,4.18781,4.19473,4.18087,4.19119,30410000.0
2009-07-27 05:55:00,4.19232,4.19377,4.18057,4.19377,28530000.0
2009-07-27 06:00:00,4.1937,4.19432,4.18144,4.18671,33780000.0
2009-07-27 06:05:00,4.19248,4.19377,4.18108,4.19069,27790000.0
2009-07-27 06:10:00,4.18995,4.19464,4.1828,4.18712,27780000.0
2009-07-27 06:15:00,4.19317,4.1941,4.18117,4.19116,24790000.0
2009-07-27 06:20:00,4.19191,4.19452,4.17954,4.19303,22930000.0
2009-07-27 06:25:00,4.19232,4.19762,4.18495,4.19281,23280000.0
2009-07-27 06:30:00,4.19232,4.19553,4.18171,4.18802,30050000.0
2009-07-27 06:35:00,4.18298,4.19399,4.18137,4.19282,27430000.0
2009-07-27 06:40:00,4.19357,4.19505,4.18337,4.1923,24020000.0
2009-07-27 06:45:00,4.18962,4.19581,4.18022,4.1918,29270000.0
2009-07-27 06:50:00,4.18965,4.19527,4.1829,4.18779,34900000.0
2009-07-27 06:55:00,4.18913,4.19361,4.18133,4.18361,36800000.0
2009-07-27 07:00:00,4.18905,4.19371,4.18174,4.18577,31890000.0
2009-07-27 07:05:00,4.19295,4.19427,4.18031,4.19395,29270000.0
2009-07-27 07:10:00,4.18778,4.1938,4.17917,4.1878,29670000.0
2009-07-27 07:15:00,4.18337,4.19304,4.18157,4.18648,31530000.0
2009-07-27 07:20:00,4.19,4.19317,4.18066,4.18819,27770000.0
2009-07-27 07:25:00,4.18056,4.19224,4.17921,4.18248,31520000.0
2009-07-27 07:30:00,4.18212,4.19258,4.1815,4.18537,32650000.0
2009-07-27 07:35:00,4.18493,4.19183,4.18205,4.19064,25540000.0
2009-07-27 07:40:00,4.1914,4.19445,4.17877,4.18843,28920000.0
2009-07-27 07:45:00,4.1878,4.19403,4.17943,4.18506,30420000.0
2009-07-27 07:50:00,4.18169,4.19273,4.18092,4.19136,32290000.0
2009-07-27 07:55:00,4.19019,4.19199,4.18151,4.1903,33400000.0
2009-07-27 08:00:00,4.19339,4.19454,4.17908,4.19159,54820000.0
2009-07-27 08:05:00,4.19102,4.19183,4.1745,4.18456,53700000.0
2009-07-27 08:10:00,4.18436,4.18458,4.17121,4.17184,60820000.0
2009-07-27 08:15:00,4.17702,4.18051,4.15625,4.17066,53680000.0
2009-07-27 08:20:00,4.16659,4.17521,4.16152,4.16389,32670000.0
2009-07-27 08:25:00,4.16877,4.1729,4.15681,4.16612,31520000.0
2009-07-27 08:30:00,4.16497,4.1724,4.15735,4.16702,32670000.0
2009-07-27 08:35:00,4.16575,4.16853,4.15805,4.1613,35650000.0
2009-07-27 08:40:00,4.16236,4.16885,4.15483,4.16542,34910000.0
2009-07-27 08:45:00,4.15334,4.16488,4.15066,4.1593,28520000.0
2009-07-27 08:50:00,4.16686,4.16913,4.1475,4.16189,31180000.0
2009-07-27 08:55:00,4.16588,4.16989,4.15156,4.15646,30010000.0
2009-07-27 09:00:00,4.14907,4.16022,4.14907,4.15726,30800000.0
2009-07-27 09:05:00,4.15621,4.16678,4.14952,4.16403,31150000.0
2009-07-27 09:10:00,4.16499,4.17086,4.15821,4.16117,28530000.0
2009-07-27 09:15:00,4.16003,4.17259,4.15653,4.16335,34160000.0
2009-07-27 09:20:00,4.17011,4.17793,4.16217,4.16732,37920000.0
2009-07-27 09:25:00,4.16789,4.17776,4.16125,4.17122,35660000.0
2009-07-27 09:30:00,4.17151,4.17804,4.16621,4.17653,29650000.0
2009-07-27 09:35:00,4.17377,4.18147,4.16134,4.17006,34890000.0
2009-07-27 09:40:00,4.1775,4.17755,4.16275,4.17548,33030000.0
2009-07-27 09:45:00,4.17056,4.17927,4.1655,4.173,33020000.0
2009-07-27 09:50:00,4.1767,4.17773,4.16694,4.17575,28900000.0
2009-07-27 09:55:00,4.17224,4.18185,4.16786,4.16786,28910000.0
2009-07-27 10:00:00,4.17261,4.17984,4.1675,4.17833,37540000.0
2009-07-27 10:05:00,4.17624,4.1783,4.16409,4.17488,30030000.0
2009-07-27 10:10:00,4.17725,4.18373,4.16874,4.17542,36400000.0
2009-07-27 10:15:00,4.17936,4.18022,4.16912,4.17567,32290000.0
2009-07-27 10:20:00,4.17458,4.18446,4.17037,4.17975,37880000.0
2009-07-27 10:25:00,4.17877,4.18579,4.17582,4.1802,37180000.0
2009-07-27 10:30:00,4.18259,4.18721,4.17506,4.18159,34920000.0
2009-07-27 10:35:00,4.17942,4.18269,4.16704,4.17737,32280000.0
2009-07-27 10:40:00,4.17267,4.18067,4.16527,4.16919,42030000.0
2009-07-27 10:45:00,4.16603,4.1767,4.15965,4.16846,37920000.0
2009-07-27 10:50:00,4.16178,4.16862,4.14822,4.16124,39420000.0
2009-07-27 10:55:00,4.15385,4.16286,4.1496,4.16228,43160000.0
2009-07-27 11:00:00,4.15952,4.16566,4.14916,4.16162,37910000.0
2009-07-27 11:05:00,4.15746,4.16837,4.15384,4.16169,44280000.0
2009-07-27 11:10:00,4.16421,4.16668,4.15364,4.15624,40910000.0
2009-07-27 11:15:00,4.16419,4.17472,4.15718,4.16779,47300000.0
2009-07-27 11:20:00,4.15548,4.1695,4.15548,4.16457,39420000.0
2009-07-27 11:25:00,4.16334,4.1693,4.15505,4.1635,41660000.0
2009-07-27 11:30:00,4.16389,4.17277,4.1614,4.16519,33810000.0
2009-07-27 11:35:00,4.16731,4.17621,4.16289,4.17244,29650000.0
2009-07-27 11:40:00,4.17504,4.17504,4.16136,4.17013,37160000.0
2009-07-27 11:45:00,4.16752,4.17286,4.16157,4.16963,33400000.0
2009-07-27 11:50:00,4.16716,4.17462,4.16156,4.1656,33790000.0
2009-07-27 11:55:00,4.1695,4.17783,4.16345,4.16622,30420000.0
2009-07-27 12:00:00,4.17044,4.1739,4.16016,4.16867,36430000.0
2009-07-27 12:05:00,4.16856,4.1709,4.15988,4.16511,32660000.0
2009-07-27 12:10:00,4.16876,4.17279,4.1601,4.17185,34160000.0
2009-07-27 12:15:00,4.16953,4.17431,4.1605,4.17085,36810000.0
2009-07-27 12:20:00,4.17281,4.17595,4.16416,4.16884,37910000.0
2009-07-27 12:25:00,4.167,4.17356,4.16373,4.16891,33420000.0
2009-07-27 12:30:00,4.16908,4.17092,4.16013,4.16369,33780000.0
2009-07-27 12:35:00,4.16718,4.16718,4.15544,4.1644,34900000.0
2009-07-27 12:40:00,4.16506,4.169,4.15304,4.1656,33800000.0
2009-07-27 12:45:00,4.15912,4.16777,4.15557,4.16187,32300000.0
2009-07-27 12:50:00,4.16676,4.16981,4.15666,4.16548,32640000.0
2009-07-27 12:55:00,4.16504,4.17285,4.15906,4.16937,34170000.0
2009-07-27 13:00:00,4.16765,4.1712,4.15549,4.16946,43910000.0
2009-07-27 13:05:00,4.16675,4.17386,4.16177,4.16471,34920000.0
2009-07-27 13:10:00,4.16786,4.17296,4.15963,4.17002,31910000.0
2009-07-27 13:15:00,4.17197,4.1749,4.16085,4.16702,30400000.0
2009-07-27 13:20:00,4.16572,4.1751,4.16171,4.16823,34530000.0
2009-07-27 13:25:00,4.17001,4.17359,4.15992,4.1731,40910000.0
2009-07-27 13:30:00,4.17145,4.17382,4.15894,4.17268,37930000.0
2009-07-27 13:35:00,4.17141,4.17297,4.15877,4.16794,35280000.0
2009-07-27 13:40:00,4.17241,4.18011,4.16393,4.17402,33410000.0
2009-07-27 13:45:00,4.17517,4.18327,4.1643,4.17031,29660000.0
2009-07-27 13:50:00,4.168,4.17572,4.15888,4.16834,36770000.0
2009-07-27 13:55:00,4.16782,4.17402,4.16009,4.17021,29300000.0
2009-07-27 14:00:00,4.17213,4.17457,4.16318,4.1692,45780000.0
2009-07-27 14:05:00,4.16734,4.17415,4.16184,4.17056,34920000.0
2009-07-27 14:10:00,4.16905,4.17492,4.16133,4.16948,36060000.0
2009-07-27 14:15:00,4.16512,4.17315,4.16285,4.16974,33780000.0
2009-07-27 14:20:00,4.17062,4.17505,4.16049,4.16907,42790000.0
2009-07-27 14:25:00,4.16689,4.17434,4.16231,4.17102,44660000.0
2009-07-27 14:30:00,4.17393,4.17885,4.16424,4.17432,31910000.0
2009-07-27 14:35:00,4.17153,4.17946,4.16537,4.17554,32260000.0
2009-07-27 14:40:00,4.16599,4.17757,4.16308,4.16835,31150000.0
2009-07-27 14:45:00,4.16738,4.17229,4.15609,4.16483,37170000.0
2009-07-27 14:50:00,4.16872,4.16979,4.15449,4.16145,40530000.0
2009-07-27 14:55:00,4.16216,4.17014,4.15589,4.16189,37190000.0
2009-07-27 15:00:00,4.17133,4.17393,4.15994,4.16448,39780000.0
2009-07-27 15:05:00,4.16451,4.17169,4.15683,4.16081,35290000.0
2009-07-27 15:10:00,4.1689,4.16922,4.15525,4.15879,35670000.0
2009-07-27 15:15:00,4.16884,4.17162,4.15695,4.15995,38290000.0
2009-07-27 15:20:00,4.16898,4.17376,4.15936,4.1735,33040000.0
2009-07-27 15:25:00,4.16416,4.17639,4.16131,4.16762,46900000.0
2009-07-27 15:30:00,4.16553,4.17582,4.15882,4.16865,41650000.0
2009-07-27 15:35:00,4.17049,4.1801,4.16112,4.17507,34140000.0
2009-07-27 15:40:00,4.16836,4.17796,4.16514,4.1663,31920000.0
2009-07-27 15:45:00,4.17362,4.17523,4.16293,4.17286,37920000.0
2009-07-27 15:50:00,4.1721,4.17259,4.16152,4.1711,33020000.0
2009-07-27 15:55:00,4.17036,4.17268,4.16329,4.1724,28910000.0
2009-07-27 16:00:00,4.17225,4.17225,4.15698,4.16472,39020000.0
2009-07-27 16:05:00,4.16212,4.17505,4.15975,4.16838,34180000.0
2009-07-27 16:10:00,4.17099,4.17916,4.16166,4.17865,40900000.0
2009-07-27 16:15:00,4.17421,4.18102,4.16485,4.17509,32290000.0
2009-07-27 16:20:00,4.16799,4.18077,4.16527,4.17368,43920000.0
2009-07-27 16:25:00,4.17429,4.18008,4.16752,4.17225,34540000.0
2009-07-27 16:30:00,4.17124,4.17989,4.17013,4.17778,30030000.0
2009-07-27 16:35:00,4.17163,4.17956,4.16693,4.17801,44650000.0
2009-07-27 16:40:00,4.17752,4.18293,4.17002,4.17463,32660000.0
2009-07-27 16:45:00,4.181,4.18138,4.17093,4.17652,31160000.0
2009-07-27 16:50:00,4.17181,4.17859,4.16403,4.17615,34160000.0
2009-07-27 16:55:00,4.17627,4.18062,4.16814,4.1737,36430000.0
2009-07-27 17:00:00,4.17475,4.17601,4.16328,4.17083,31540000.0
2009-07-27 17:05:00,4.17135,4.17579,4.16073,4.16582,33760000.0
2009-07-27 17:10:00,4.17134,4.17558,4.1624,4.16783,34180000.0
2009-07-27 17:15:00,4.17057,4.17685,4.16022,4.16739,34540000.0
2009-07-27 17:20:00,4.17292,4.17746,4.15913,4.16967,38280000.0
2009-07-27 17:25:00,4.17257,4.17704,4.16057,4.16841,43920000.0
2009-07-27 17:30:00,4.17591,4.17591,4.16081,4.1693,36390000.0
2009-07-27 17:35:00,4.17095,4.17563,4.16027,4.17563,33780000.0
2009-07-27 17:40:00,4.16579,4.17707,4.1632,4.16894,36040000.0
2009-07-27 17:45:00,4.17122,4.17445,4.157,4.16373,38310000.0
2009-07-27 17:50:00,4.16958,4.17097,4.15926,4.16627,35660000.0
2009-07-27 17:55:00,4.16485,4.17187,4.1576,4.16307,46170000.0
2009-07-27 18:00:00,4.17009,4.17493,4.15913,4.16697,33780000.0
2009-07-27 18:05:00,4.17093,4.1717,4.15887,4.16449,42780000.0
2009-07-27 18:10:00,4.16747,4.17012,4.14154,4.16868,30390000.0
2009-07-27 18:15:00,4.16739,4.1735,4.15626,4.16745,37160000.0
2009-07-27 18:20:00,4.17124,4.17179,4.15941,4.1646,34140000.0
2009-07-27 18:25:00,4.17044,4.17276,4.15824,4.16217,34190000.0
2009-07-27 18:30:00,4.17146,4.17146,4.15535,4.16295,42780000.0
2009-07-27 18:35:00,4.16528,4.17065,4.15148,4.16883,34930000.0
2009-07-27 18:40:00,4.16746,4.17245,4.15143,4.15815,50320000.0
2009-07-27 18:45:00,4.16999,4.17167,4.15861,4.16015,30040000.0
2009-07-27 18:50:00,4.16476,4.17111,4.15021,4.16458,40520000.0
2009-07-27 18:55:00,4.16484,4.1701,4.15296,4.16529,36050000.0
2009-07-27 19:00:00,4.16965,4.16993,4.15491,4.16514,27790000.0
2009-07-27 19:05:00,4.1633,4.16913,4.13857,4.15421,40160000.0
2009-07-27 19:10:00,4.15913,4.16993,4.14177,4.16748,35260000.0
2009-07-27 19:15:00,4.16861,4.17174,4.15421,4.15983,33770000.0
2009-07-27 19:20:00,4.15819,4.16854,4.15568,4.16739,33810000.0
2009-07-27 19:25:00,4.16409,4.17117,4.15367,4.16146,41290000.0
2009-07-27 19:30:00,4.16548,4.17079,4.15487,4.16736,42810000.0
2009-07-27 19:35:00,4.16848,4.17037,4.15739,4.16593,31150000.0
2009-07-27 19:40:00,4.17032,4.17234,4.15405,4.16338,33770000.0
2009-07-27 19:45:00,4.15902,4.17071,4.13633,4.15891,35660000.0
2009-07-27 19:50:00,4.16483,4.17366,4.1587,4.16593,33400000.0
2009-07-27 19:55:00,4.16834,4.17316,4.15753,4.16858,37170000.0
2009-07-27 20:00:00,4.16016,4.17293,4.15071,4.16972,34160000.0
2009-07-27 20:05:00,4.16488,4.17408,4.15425,4.16848,37170000.0
2009-07-27 20:10:00,4.16165,4.1723,4.15742,4.16806,33770000.0
2009-07-27 20:15:00,4.158,4.17221,4.158,4.16735,35300000.0
2009-07-27 20:20:00,4.16816,4.17133,4.15582,4.16485,36050000.0
2009-07-27 20:25:00,4.16678,4.16978,4.15676,4.15981,45030000.0
2009-07-27 20:30:00,4.1661,4.17017,4.15163,4.16279,34160000.0
2009-07-27 20:35:00,4.16835,4.17057,4.15278,4.16163,38670000.0
2009-07-27 20:40:00,4.16218,4.1666,4.15072,4.16076,37550000.0
2009-07-27 20:45:00,4.1638,4.1638,4.1493,4.15785,38280000.0
2009-07-27 20:50:00,4.15893,4.16153,4.14702,4.15428,40920000.0
2009-07-27 20:55:00,4.15362,4.158,4.148,4.15348,35290000.0
2009-07-27 21:00:00,4.15532,4.16079,4.14079,4.14136,35300000.0
2009-07-27 21:05:00,4.1489,4.15342,4.14332,4.14945,36760000.0
2009-07-27 21:10:00,4.14243,4.15244,4.12431,4.12431,28530000.0
2009-07-27 21:15:00,4.14443,4.15408,4.13368,4.14619,34150000.0
2009-07-27 21:20:00,4.14727,4.15583,4.13862,4.14487,34520000.0
2009-07-27 21:25:00,4.14242,4.15884,4.14219,4.15548,33770000.0
2009-07-27 21:30:00,4.15823,4.15823,4.14046,4.14947,35300000.0
2009-07-27 21:35:00,4.15293,4.15572,4.12925,4.14457,36780000.0
2009-07-27 21:40:00,4.1423,4.15858,4.14099,4.14446,33780000.0
2009-07-27 21:45:00,4.15353,4.1628,4.14555,4.1524,32290000.0
2009-07-27 21:50:00,4.15138,4.15695,4.1326,4.14375,34150000.0
2009-07-27 21:55:00,4.15413,4.15574,4.13997,4.15294,42420000.0
2009-07-27 22:00:00,4.15658,4.15658,4.13875,4.14786,36010000.0
2009-07-27 22:05:00,4.14661,4.15647,4.11542,4.15497,38280000.0
2009-07-27 22:10:00,4.15405,4.15772,4.14253,4.15603,29660000.0
2009-07-27 22:15:00,4.14644,4.15977,4.14341,4.15549,30040000.0
2009-07-27 22:20:00,4.15189,4.16231,4.14321,4.14914,42420000.0
2009-07-27 22:25:00,4.14692,4.1582,4.14686,4.15509,33410000.0
2009-07-27 22:30:00,4.1477,4.158,4.14685,4.15352,25170000.0
2009-07-27 22:35:00,4.15532,4.1606,4.14663,4.15384,28180000.0
2009-07-27 22:40:00,4.15515,4.15756,4.14564,4.15676,32670000.0
2009-07-27 22:45:00,4.15609,4.1588,4.1461,4.15625,37160000.0
2009-07-27 22:50:00,4.14744,4.15773,4.14228,4.15155,35640000.0
2009-07-27 22:55:00,4.1456,4.15766,4.1427,4.15032,31900000.0
2009-07-27 23:00:00,4.14667,4.16329,4.14594,4.15222,30790000.0
2009-07-27 23:05:00,4.15178,4.15914,4.14392,4.15653,31530000.0
2009-07-27 23:10:00,4.15161,4.15856,4.14565,4.14764,37920000.0
2009-07-27 23:15:00,4.14963,4.15937,4.14689,4.14734,30040000.0
2009-07-27 23:20:00,4.14613,4.15692,4.14323,4.15532,32290000.0
2009-07-27 23:25:00,4.15588,4.15883,4.14478,4.15175,34930000.0
2009-07-27 23:30:00,4.15144,4.15827,4.14639,4.14783,18010000.0
2009-07-27 23:35:00,4.14346,4.15848,4.14073,4.15537,37920000.0
2009-07-27 23:40:00,4.15625,4.16038,4.14291,4.15834,36400000.0
2009-07-27 23:45:00,4.15443,4.15733,4.14482,4.15462,29270000.0
2009-07-27 23:50:00,4.14933,4.15644,4.14501,4.15195,32640000.0
2009-07-27 23:55:00,4.1552,4.16067,4.1466,4.15557,25900000.0
2009-07-28 00:00:00,4.15668,4.15829,4.14503,4.1554,30390000.0
2009-07-28 00:05:00,4.15365,4.15887,4.14715,4.14813,45810000.0
2009-07-28 00:10:00,4.14904,4.15921,4.1463,4.15517,47290000.0
2009-07-28 00:15:00,4.14921,4.1591,4.14349,4.14717,60440000.0
2009-07-28 00:20:00,4.15198,4.15777,4.14685,4.15063,36040000.0
2009-07-28 00:25:00,4.15397,4.15616,4.14545,4.15595,26280000.0
2009-07-28 00:30:00,4.15754,4.15754,4.14125,4.15089,33770000.0
2009-07-28 00:35:00,4.1556,4.15576,4.14288,4.15309,25500000.0
2009-07-28 00:40:00,4.15459,4.15843,4.14573,4.15722,23650000.0
2009-07-28 00:45:00,4.1544,4.15918,4.14614,4.15396,31170000.0
2009-07-28 00:50:00,4.15659,4.15861,4.14872,4.15766,28140000.0
2009-07-28 00:55:00,4.15598,4.15965,4.14677,4.15626,27770000.0
2009-07-28 01:00:00,4.15828,4.15847,4.15358,4.15827,5630000.0
2009-07-28 01:05:00,4.14857,4.15659,4.14302,4.15209,19140000.0
2009-07-28 01:10:00,4.14895,4.1603,4.14882,4.15933,20250000.0
2009-07-28 01:15:00,4.15698,4.15747,4.14951,4.1573,26260000.0
2009-07-28 01:20:00,4.1518,4.15891,4.14748,4.15364,22520000.0
2009-07-28 01:25:00,4.15697,4.16087,4.14573,4.15489,42770000.0
2009-07-28 01:30:00,4.15912,4.15912,4.14699,4.15592,30410000.0
2009-07-28 01:35:00,4.15326,4.16059,4.14832,4.14953,33390000.0
2009-07-28 01:40:00,4.15705,4.1616,4.14837,4.16014,28560000.0
2009-07-28 01:45:00,4.15851,4.16053,4.14615,4.15849,29650000.0
2009-07-28 01:50:00,4.15126,4.15846,4.14813,4.1549,34140000.0
2009-07-28 01:55:00,4.15575,4.15742,4.14594,4.15277,34900000.0
2009-07-28 02:00:00,4.15688,4.16085,4.14802,4.15229,32660000.0
2009-07-28 02:05:00,4.15621,4.15834,4.14553,4.15293,27420000.0
2009-07-28 02:10:00,4.15512,4.15885,4.1472,4.14832,31510000.0
2009-07-28 02:15:00,4.15449,4.15869,4.14834,4.15372,36810000.0
2009-07-28 02:20:00,4.1597,4.16094,4.14527,4.15453,22920000.0
2009-07-28 02:25:00,4.1586,4.15968,4.14947,4.15814,31900000.0
2009-07-28 02:30:00,4.15734,4.15879,4.14798,4.15695,28900000.0
2009-07-28 02:35:00,4.15597,4.1601,4.14628,4.15773,40190000.0
2009-07-28 02:40:00,4.15588,4.15907,4.14572,4.15546,27770000.0
2009-07-28 02:45:00,4.15846,4.15846,4.14643,4.15607,31920000.0
2009-07-28 02:50:00,4.15417,4.16099,4.14781,4.15482,27420000.0
2009-07-28 02:55:00,4.15596,4.15909,4.14796,4.15274,24380000.0
2009-07-28 03:00:00,4.15301,4.15885,4.14362,4.15691,41300000.0
2009-07-28 03:05:00,4.15711,4.1598,4.14802,4.15222,38660000.0
2009-07-28 03:10:00,4.15316,4.15707,4.14579,4.15657,38300000.0
2009-07-28 03:15:00,4.15876,4.15876,4.14751,4.15739,27400000.0
2009-07-28 03:20:00,4.15145,4.15994,4.14546,4.15342,40180000.0
2009-07-28 03:25:00,4.15404,4.15855,4.1484,4.15708,18410000.0
2009-07-28 03:30:00,4.15485,4.15815,4.1468,4.15245,40150000.0
2009-07-28 03:35:00,4.15781,4.16153,4.14888,4.15693,35660000.0
2009-07-28 03:40:00,4.15314,4.15812,4.14579,4.15642,25530000.0
2009-07-28 03:45:00,4.15786,4.15831,4.14722,4.15151,38300000.0
2009-07-28 03:50:00,4.15246,4.15837,4.14753,4.1581,43190000.0
2009-07-28 03:55:00,4.15041,4.15901,4.14843,4.15354,31900000.0
2009-07-28 04:00:00,4.15771,4.16065,4.14325,4.15822,51040000.0
2009-07-28 04:05:00,4.15666,4.16073,4.14734,4.15185,26660000.0
2009-07-28 04:10:00,4.15603,4.15922,4.14767,4.15517,32660000.0
2009-07-28 04:15:00,4.15938,4.15938,4.14799,4.15525,46930000.0
2009-07-28 04:20:00,4.15899,4.16145,4.14861,4.15162,28150000.0
2009-07-28 04:25:00,4.15182,4.15814,4.14818,4.15684,31160000.0
2009-07-28 04:30:00,4.15688,4.16073,4.14784,4.15463,38280000.0
2009-07-28 04:35:00,4.15217,4.15773,4.14652,4.15748,29290000.0
2009-07-28 04:40:00,4.14822,4.15904,4.14723,4.15779,29640000.0
2009-07-28 04:45:00,4.15872,4.16006,4.14959,4.15859,43550000.0
2009-07-28 04:50:00,4.15521,4.15861,4.14486,4.15494,33780000.0
2009-07-28 04:55:00,4.15246,4.16026,4.14844,4.15066,27790000.0
2009-07-28 05:00:00,4.15323,4.16012,4.1447,4.15727,40930000.0
2009-07-28 05:05:00,4.15253,4.15729,4.14684,4.153,29640000.0
2009-07-28 05:10:00,4.15202,4.15872,4.14663,4.14956,34900000.0
2009-07-28 05:15:00,4.15471,4.15829,4.14513,4.15599,52550000.0
2009-07-28 05:20:00,4.15639,4.15903,4.14499,4.15213,27020000.0
2009-07-28 05:25:00,4.15522,4.15773,4.14749,4.15675,32290000.0
2009-07-28 05:30:00,4.15642,4.15962,4.14797,4.15283,33790000.0
2009-07-28 05:35:00,4.15434,4.15813,4.15173,4.15684,28910000.0
2009-07-28 05:40:00,4.15481,4.16001,4.14835,4.15422,29290000.0
2009-07-28 05:45:00,4.15791,4.15791,4.14094,4.15685,28920000.0
2009-07-28 05:50:00,4.15315,4.16008,4.1458,4.15615,28170000.0
2009-07-28 05:55:00,4.1572,4.1602,4.14887,4.15815,28520000.0
2009-07-28 06:00:00,4.15821,4.15871,4.1461,4.15193,33380000.0
2009-07-28 06:05:00,4.15734,4.15898,4.14657,4.15554,28900000.0
2009-07-28 06:10:00,4.15332,4.15768,4.14724,4.15016,27770000.0
2009-07-28 06:15:00,4.15795,4.15799,4.14679,4.15614,27040000.0
2009-07-28 06:20:00,4.15548,4.15797,4.14726,4.15758,27030000.0
2009-07-28 06:25:00,4.15637,4.15822,4.14492,4.15727,30790000.0
2009-07-28 06:30:00,4.15036,4.16052,4.14738,4.15238,32280000.0
2009-07-28 06:35:00,4.14914,4.16273,4.14847,4.15838,28910000.0
2009-07-28 06:40:00,4.15404,4.15815,4.14783,4.15712,30020000.0
2009-07-28 06:45:00,4.15415,4.15767,4.14547,4.1526,25170000.0
2009-07-28 06:50:00,4.15352,4.15885,4.14692,4.15525,37550000.0
2009-07-28 06:55:00,4.15349,4.15896,4.14653,4.14756,37560000.0
2009-07-28 07:00:00,4.15366,4.15836,4.14519,4.15086,30040000.0
2009-07-28 07:05:00,4.15685,4.16116,4.14786,4.15764,29670000.0
2009-07-28 07:10:00,4.15253,4.16041,4.1464,4.15268,30420000.0
2009-07-28 07:15:00,4.15098,4.1608,4.14805,4.15281,31520000.0
2009-07-28 07:20:00,4.14825,4.15975,4.14654,4.1544,29640000.0
2009-07-28 07:25:00,4.14838,4.15831,4.14716,4.1483,30770000.0
2009-07-28 07:30:00,4.15074,4.1615,4.14644,4.15011,30780000.0
2009-07-28 07:35:00,4.15096,4.15669,4.14594,4.15651,26280000.0
2009-07-28 07:40:00,4.15894,4.16044,4.14511,4.15763,27030000.0
2009-07-28 07:45:00,4.15058,4.16221,4.1454,4.15095,31150000.0
2009-07-28 07:50:00,4.14711,4.15882,4.14605,4.15517,34530000.0
2009-07-28 07:55:00,4.15554,4.15855,4.14672,4.15553,32290000.0
2009-07-28 08:00:00,4.15686,4.15781,4.1458,4.15337,56660000.0
2009-07-28 08:05:00,4.15507,4.16122,4.14701,4.16096,57790000.0
2009-07-28 08:10:00,4.1633,4.16548,4.14723,4.1494,60060000.0
2009-07-28 08:15:00,4.15254,4.15991,4.14587,4.15661,53300000.0
2009-07-28 08:20:00,4.15371,4.16004,4.14619,4.15008,31170000.0
2009-07-28 08:25:00,4.15805,4.15925,4.14558,4.15469,29270000.0
2009-07-28 08:30:00,4.15581,4.15841,4.14284,4.1513,33780000.0
2009-07-28 08:35:00,4.15563,4.15647,4.14611,4.15019,35280000.0
2009-07-28 08:40:00,4.15432,4.15867,4.14764,4.15732,33420000.0
2009-07-28 08:45:00,4.14793,4.15671,4.14472,4.14943,28520000.0
2009-07-28 08:50:00,4.15596,4.15891,4.14659,4.14982,32660000.0
2009-07-28 08:55:00,4.1531,4.16285,4.15059,4.16111,27780000.0
2009-07-28 09:00:00,4.15803,4.16501,4.15227,4.16273,31540000.0
2009-07-28 09:05:00,4.15953,4.16388,4.14882,4.15919,31890000.0
2009-07-28 09:10:00,4.16031,4.16354,4.1478,4.15,28890000.0
2009-07-28 09:15:00,4.14848,4.16242,4.14845,4.15703,30380000.0
2009-07-28 09:20:00,4.15722,4.16128,4.14845,4.15617,39780000.0
2009-07-28 09:25:00,4.15476,4.16461,4.1472,4.15279,36770000.0
2009-07-28 09:30:00,4.15542,4.16064,4.14896,4.15639,28160000.0
2009-07-28 09:35:00,4.15658,4.15977,4.14418,4.14887,34890000.0
2009-07-28 09:40:00,4.1516,4.15722,4.14382,4.15383,34510000.0
2009-07-28 09:45:00,4.14927,4.15444,4.13973,4.15086,32640000.0
2009-07-28 09:50:00,4.15082,4.15301,4.14196,4.15066,30380000.0
2009-07-28 09:55:00,4.14563,4.15391,4.14092,4.14467,27790000.0
2009-07-28 10:00:00,4.14966,4.15689,4.14438,4.15159,36050000.0
2009-07-28 10:05:00,4.15746,4.16117,4.14809,4.15759,30770000.0
2009-07-28 10:10:00,4.15798,4.15798,4.14524,4.1526,36420000.0
2009-07-28 10:15:00,4.15807,4.15995,4.14702,4.15621,34520000.0
2009-07-28 10:20:00,4.15392,4.16209,4.14932,4.15793,36030000.0
2009-07-28 10:25:00,4.1545,4.16189,4.15213,4.15746,39770000.0
2009-07-28 10:30:00,4.16107,4.16623,4.14925,4.16623,34920000.0
2009-07-28 10:35:00,4.16217,4.16571,4.15585,4.16546,32270000.0
2009-07-28 10:40:00,4.15899,4.16822,4.15571,4.16009,42400000.0
2009-07-28 10:45:00,4.16054,4.16844,4.15534,4.16798,38660000.0
2009-07-28 10:50:00,4.16037,4.17021,4.15768,4.16885,39050000.0
2009-07-28 10:55:00,4.16248,4.1724,4.15786,4.16842,42420000.0
2009-07-28 11:00:00,4.1676,4.17189,4.16015,4.16962,34940000.0
2009-07-28 11:05:00,4.16565,4.17143,4.15981,4.16349,42440000.0
2009-07-28 11:10:00,4.16768,4.17031,4.15739,4.16027,40920000.0
2009-07-28 11:15:00,4.16815,4.17346,4.157,4.173,47670000.0
2009-07-28 11:20:00,4.163,4.17397,4.16045,4.17026,40920000.0
2009-07-28 11:25:00,4.16993,4.17451,4.16037,4.16929,38650000.0
2009-07-28 11:30:00,4.16782,4.1729,4.16151,4.16573,32300000.0
2009-07-28 11:35:00,4.16791,4.1727,4.16099,4.17168,31510000.0
2009-07-28 11:40:00,4.17297,4.17297,4.15749,4.16619,37150000.0
2009-07-28 11:45:00,4.16515,4.16867,4.15786,4.16652,32660000.0
2009-07-28 11:50:00,4.16322,4.1696,4.15818,4.16175,34530000.0
2009-07-28 11:55:00,4.16763,4.17051,4.15747,4.16497,32640000.0
2009-07-28 12:00:00,4.1683,4.1752,4.15666,4.17156,37160000.0
2009-07-28 12:05:00,4.16983,4.17184,4.16081,4.16535,33770000.0
2009-07-28 12:10:00,4.1689,4.17084,4.15801,4.16923,34530000.0
2009-07-28 12:15:00,4.17031,4.17234,4.15883,4.16757,36410000.0
2009-07-28 12:20:00,4.16992,4.17024,4.15633,4.16182,37900000.0
2009-07-28 12:25:00,4.16019,4.16671,4.15783,4.16307,34160000.0
2009-07-28 12:30:00,4.16525,4.16784,4.15573,4.16369,34520000.0
2009-07-28 12:35:00,4.16754,4.17038,4.15677,4.16358,34900000.0
2009-07-28 12:40:00,4.16428,4.16919,4.1565,4.16761,36390000.0
2009-07-28 12:45:00,4.16512,4.1701,4.15784,4.16418,34520000.0
2009-07-28 12:50:00,4.16892,4.17118,4.15616,4.16562,32640000.0
2009-07-28 12:55:00,4.16465,4.17246,4.16043,4.17246,35280000.0
2009-07-28 13:00:00,4.17066,4.17523,4.16269,4.17491,43910000.0
2009-07-28 13:05:00,4.17286,4.17836,4.16127,4.16538,36770000.0
2009-07-28 13:10:00,4.17023,4.17345,4.16139,4.16978,32280000.0
2009-07-28 13:15:00,4.17209,4.17251,4.16144,4.16657,28170000.0
2009-07-28 13:20:00,4.16784,4.17806,4.16521,4.17416,34520000.0
2009-07-28 13:25:00,4.17451,4.17526,4.1636,4.17526,41280000.0
2009-07-28 13:30:00,4.17467,4.17874,4.16042,4.17048,40900000.0
2009-07-28 13:35:00,4.17418,4.17873,4.16483,4.1729,36400000.0
2009-07-28 13:40:00,4.17657,4.17804,4.1644,4.17218,30450000.0
2009-07-28 13:45:00,4.17695,4.18274,4.17052,4.17488,33010000.0
2009-07-28 13:50:00,4.17444,4.18449,4.17023,4.17894,36060000.0
2009-07-28 13:55:00,4.17608,4.18328,4.16974,4.18192,29670000.0
2009-07-28 14:00:00,4.18078,4.18493,4.16906,4.17852,45420000.0
2009-07-28 14:05:00,4.17658,4.18103,4.16933,4.17561,37900000.0
2009-07-28 14:10:00,4.16884,4.17491,4.16254,4.17119,38280000.0
2009-07-28 14:15:00,4.16922,4.17491,4.16661,4.17224,33780000.0
2009-07-28 14:20:00,4.17501,4.17703,4.16235,4.17226,43170000.0
2009-07-28 14:25:00,4.16913,4.17921,4.16526,4.17593,42810000.0
2009-07-28 14:30:00,4.17715,4.18064,4.17032,4.17855,31170000.0
2009-07-28 14:35:00,4.17677,4.18326,4.17032,4.18238,30790000.0
2009-07-28 14:40:00,4.173,4.18464,4.17137,4.18078,30770000.0
2009-07-28 14:45:00,4.17648,4.18227,4.16753,4.17444,38650000.0
2009-07-28 14:50:00,4.17863,4.18109,4.16815,4.18015,40530000.0
2009-07-28 14:55:00,4.17647,4.17958,4.16628,4.17306,39030000.0
2009-07-28 15:00:00,4.1743,4.17823,4.16774,4.17398,40150000.0
2009-07-28 15:05:00,4.17714,4.18124,4.17021,4.1764,35670000.0
2009-07-28 15:10:00,4.17877,4.182,4.16715,4.16748,36030000.0
2009-07-28 15:15:00,4.17749,4.18267,4.17185,4.17267,35670000.0
2009-07-28 15:20:00,4.18038,4.18502,4.17329,4.18285,32670000.0
2009-07-28 15:25:00,4.17603,4.18594,4.17562,4.18019,46910000.0
2009-07-28 15:30:00,4.17879,4.18865,4.17287,4.18332,40890000.0
2009-07-28 15:35:00,4.18443,4.18599,4.17339,4.18369,32290000.0
2009-07-28 15:40:00,4.17351,4.18226,4.16653,4.17228,34510000.0
2009-07-28 15:45:00,4.17919,4.18106,4.16358,4.17539,36800000.0
2009-07-28 15:50:00,4.1724,4.17451,4.16312,4.17262,32290000.0
2009-07-28 15:55:00,4.17292,4.17636,4.16784,4.17282,28540000.0
2009-07-28 16:00:00,4.17639,4.1782,4.16078,4.1736,39020000.0
2009-07-28 16:05:00,4.16979,4.18532,4.16836,4.17806,34920000.0
2009-07-28 16:10:00,4.18181,4.18553,4.17164,4.18133,42020000.0
2009-07-28 16:15:00,4.18287,4.18641,4.17161,4.18127,31180000.0
2009-07-28 16:20:00,4.17521,4.18819,4.17218,4.18486,45030000.0
2009-07-28 16:25:00,4.18501,4.18972,4.17764,4.18148,34170000.0
2009-07-28 16:30:00,4.18444,4.18962,4.17602,4.18521,30030000.0
2009-07-28 16:35:00,4.18168,4.1891,4.17697,4.18765,41300000.0
2009-07-28 16:40:00,4.18685,4.18685,4.17539,4.17592,33030000.0
2009-07-28 16:45:00,4.17943,4.182,4.17095,4.17677,31520000.0
2009-07-28 16:50:00,4.17594,4.18276,4.16884,4.16884,35650000.0
2009-07-28 16:55:00,4.17868,4.17928,4.16569,4.17644,39780000.0
2009-07-28 17:00:00,4.1753,4.17736,4.16445,4.1729,31930000.0
2009-07-28 17:05:00,4.17316,4.17618,4.16371,4.16794,30790000.0
2009-07-28 17:10:00,4.17492,4.18005,4.16466,4.17246,37160000.0
2009-07-28 17:15:00,4.17699,4.18055,4.16438,4.17312,36390000.0
2009-07-28 17:20:00,4.17962,4.17981,4.165,4.173,37170000.0
2009-07-28 17:25:00,4.17359,4.17957,4.16684,4.17248,44670000.0
2009-07-28 17:30:00,4.17843,4.18421,4.16723,4.18257,33420000.0
2009-07-28 17:35:00,4.18583,4.18941,4.17674,4.18941,33040000.0
2009-07-28 17:40:00,4.18254,4.1888,4.17675,4.18154,36790000.0
2009-07-28 17:45:00,4.18523,4.1886,4.1738,4.18092,41650000.0
2009-07-28 17:50:00,4.18403,4.18441,4.16886,4.17736,33810000.0
2009-07-28 17:55:00,4.18107,4.1837,4.16947,4.17574,44680000.0
2009-07-28 18:00:00,4.17731,4.18566,4.17118,4.17207,33410000.0
2009-07-28 18:05:00,4.18077,4.18077,4.16762,4.17293,40920000.0
2009-07-28 18:10:00,4.17956,4.18228,4.17065,4.17866,30020000.0
2009-07-28 18:15:00,4.17796,4.18057,4.16852,4.17843,37510000.0
2009-07-28 18:20:00,4.17932,4.18079,4.1712,4.17404,32290000.0
2009-07-28 18:25:00,4.17972,4.18231,4.1688,4.17584,36780000.0
2009-07-28 18:30:00,4.18034,4.18231,4.1695,4.17618,42410000.0
2009-07-28 18:35:00,4.18026,4.18047,4.16857,4.1799,35290000.0
2009-07-28 18:40:00,4.18031,4.18526,4.16694,4.17236,53650000.0
2009-07-28 18:45:00,4.1805,4.18078,4.16894,4.17661,31900000.0
2009-07-28 18:50:00,4.17927,4.18087,4.16966,4.18016,41270000.0
2009-07-28 18:55:00,4.1828,4.1828,4.17005,4.17793,33800000.0
2009-07-28 19:00:00,4.17948,4.18139,4.16984,4.17993,27420000.0
2009-07-28 19:05:00,4.17957,4.1831,4.16827,4.17761,39040000.0
2009-07-28 19:10:00,4.17845,4.18251,4.17155,4.18215,33420000.0
2009-07-28 19:15:00,4.17919,4.18149,4.16846,4.17591,33030000.0
2009-07-28 19:20:00,4.17919,4.18122,4.16889,4.17798,35280000.0
2009-07-28 19:25:00,4.17546,4.18487,4.16729,4.17411,41300000.0
2009-07-28 19:30:00,4.17669,4.18138,4.16628,4.17812,43550000.0
2009-07-28 19:35:00,4.18113,4.18143,4.16709,4.17426,29660000.0
2009-07-28 19:40:00,4.17917,4.18166,4.16897,4.17998,33030000.0
2009-07-28 19:45:00,4.17595,4.18195,4.16793,4.17025,36770000.0
2009-07-28 19:50:00,4.17477,4.18185,4.16775,4.17524,29290000.0
2009-07-28 19:55:00,4.17978,4.1823,4.16874,4.17538,36790000.0
2009-07-28 20:00:00,4.17575,4.18146,4.16802,4.17903,34900000.0
2009-07-28 20:05:00,4.1728,4.17874,4.16404,4.17749,36070000.0
2009-07-28 20:10:00,4.17154,4.18013,4.16301,4.17636,34160000.0
2009-07-28 20:15:00,4.16941,4.18019,4.16622,4.17588,36390000.0
2009-07-28 20:20:00,4.17714,4.17836,4.16468,4.17467,41290000.0
2009-07-28 20:25:00,4.1762,4.1762,4.16315,4.16827,46140000.0
2009-07-28 20:30:00,4.17143,4.17599,4.16408,4.17314,34160000.0
2009-07-28 20:35:00,4.1733,4.17703,4.16299,4.17494,40150000.0
2009-07-28 20:40:00,4.17448,4.17834,4.16731,4.17396,39390000.0
2009-07-28 20:45:00,4.1772,4.17948,4.16328,4.17269,38650000.0
2009-07-28 20:50:00,4.16877,4.18157,4.16562,4.17564,41300000.0
2009-07-28 20:55:00,4.176,4.18064,4.16763,4.17367,36030000.0
2009-07-28 21:00:00,4.17241,4.1818,4.16727,4.16898,35300000.0
2009-07-28 21:05:00,4.17506,4.1779,4.17018,4.17641,34530000.0
2009-07-28 21:10:00,4.17147,4.17644,4.16516,4.17501,28150000.0
2009-07-28 21:15:00,4.17237,4.17852,4.16363,4.16882,34520000.0
2009-07-28 21:20:00,4.17022,4.1794,4.16771,4.17509,34160000.0
2009-07-28 21:25:00,4.1687,4.17981,4.1687,4.17665,33400000.0
2009-07-28 21:30:00,4.17742,4.18162,4.16664,4.17651,34180000.0
2009-07-28 21:35:00,4.17748,4.18119,4.16991,4.17502,33830000.0
2009-07-28 21:40:00,4.17274,4.18153,4.17061,4.17642,33780000.0
2009-07-28 21:45:00,4.17825,4.17967,4.16858,4.17786,32280000.0
2009-07-28 21:50:00,4.17783,4.17965,4.16875,4.16952,33050000.0
2009-07-28 21:55:00,4.17785,4.18069,4.16535,4.17871,39810000.0
2009-07-28 22:00:00,4.17945,4.17945,4.162,4.17331,34900000.0
2009-07-28 22:05:00,4.17076,4.17353,4.16331,4.17261,27800000.0
2009-07-28 22:10:00,4.17118,4.17458,4.16056,4.17376,25540000.0
2009-07-28 22:15:00,4.16602,4.17783,4.16118,4.17483,31150000.0
2009-07-28 22:20:00,4.16803,4.17443,4.15993,4.16607,43530000.0
2009-07-28 22:25:00,4.16634,4.17641,4.16634,4.17349,31150000.0
2009-07-28 22:30:00,4.16752,4.17695,4.16752,4.17403,16520000.0
2009-07-28 22:35:00,4.17553,4.17566,4.16387,4.17196,27070000.0
2009-07-28 22:40:00,4.17315,4.176,4.16085,4.17358,34550000.0
2009-07-28 22:45:00,4.1741,4.18004,4.16271,4.17461,36040000.0
2009-07-28 22:50:00,4.16758,4.17966,4.1602,4.17406,36440000.0
2009-07-28 22:55:00,4.16824,4.17884,4.16597,4.1708,40160000.0
2009-07-28 23:00:00,4.16731,4.17719,4.16419,4.17113,30400000.0
2009-07-28 23:05:00,4.17075,4.18118,4.16433,4.17718,37520000.0
2009-07-28 23:10:00,4.17226,4.18011,4.16711,4.16734,37930000.0
2009-07-28 23:15:00,4.16821,4.17921,4.16762,4.16762,30780000.0
2009-07-28 23:20:00,4.16664,4.17755,4.16364,4.17569,29670000.0
2009-07-28 23:25:00,4.17635,4.17929,4.16586,4.17617,25160000.0
2009-07-28 23:30:00,4.17154,4.17763,4.16598,4.17741,22900000.0
2009-07-28 23:35:00,4.1679,4.17732,4.16356,4.17412,38290000.0
2009-07-28 23:40:00,4.17626,4.17718,4.16504,4.17599,36020000.0
2009-07-28 23:45:00,4.17274,4.17763,4.16339,4.17661,23280000.0
2009-07-28 23:50:00,4.17211,4.17758,4.16663,4.17325,26650000.0
2009-07-28 23:55:00,4.17732,4.17871,4.16711,4.17792,32680000.0
2009-07-29 00:00:00,4.17729,4.18204,4.1658,4.17805,28910000.0
2009-07-29 00:05:00,4.17747,4.18197,4.16652,4.16735,44700000.0
2009-07-29 00:10:00,4.17088,4.18212,4.16592,4.1761,44690000.0
2009-07-29 00:15:00,4.16964,4.1799,4.16393,4.16646,60810000.0
2009-07-29 00:20:00,4.17296,4.17791,4.16636,4.17106,36410000.0
2009-07-29 00:25:00,4.17579,4.1774,4.16785,4.17658,23640000.0
2009-07-29 00:30:00,4.17049,4.18008,4.16345,4.17266,32650000.0
2009-07-29 00:35:00,4.17632,4.17863,4.1658,4.17454,29280000.0
2009-07-29 00:40:00,4.17567,4.17922,4.16367,4.17581,43150000.0
2009-07-29 00:45:00,4.17423,4.17853,4.16736,4.17521,27780000.0
2009-07-29 00:50:00,4.17659,4.17768,4.16818,4.17667,21770000.0
2009-07-29 00:55:00,4.1732,4.18213,4.16922,4.17922,33400000.0
2009-07-29 01:00:00,4.17744,4.17787,4.16416,4.17572,29630000.0
2009-07-29 01:05:00,4.16685,4.17824,4.16393,4.17219,31130000.0
2009-07-29 01:10:00,4.17323,4.17935,4.16898,4.17717,28530000.0
2009-07-29 01:15:00,4.17743,4.17761,4.16967,4.1762,24780000.0
2009-07-29 01:20:00,4.16569,4.17846,4.16569,4.17384,28520000.0
2009-07-29 01:25:00,4.176,4.18167,4.16595,4.17399,41660000.0
2009-07-29 01:30:00,4.17723,4.17797,4.16647,4.17526,31150000.0
2009-07-29 01:35:00,4.17197,4.1787,4.16688,4.16776,32280000.0
2009-07-29 01:40:00,4.17696,4.17817,4.16554,4.17695,31890000.0
2009-07-29 01:45:00,4.17774,4.17774,4.16288,4.17613,30020000.0
2009-07-29 01:50:00,4.1716,4.1782,4.16781,4.17483,33770000.0
2009-07-29 01:55:00,4.17799,4.18254,4.16785,4.17145,36010000.0
2009-07-29 02:00:00,4.17634,4.17899,4.16582,4.17213,31180000.0
2009-07-29 02:05:00,4.17577,4.17917,4.16823,4.17262,21070000.0
2009-07-29 02:10:00,4.17477,4.1801,4.16552,4.17607,28910000.0
2009-07-29 02:15:00,4.17519,4.18044,4.16648,4.17673,38290000.0
2009-07-29 02:20:00,4.17573,4.1805,4.16617,4.17519,24030000.0
2009-07-29 02:25:00,4.17751,4.17815,4.16572,4.1769,29670000.0
2009-07-29 02:30:00,4.17658,4.17866,4.16652,4.17602,30770000.0
2009-07-29 02:35:00,4.17601,4.17879,4.16941,4.17817,42050000.0
2009-07-29 02:40:00,4.17548,4.17877,4.16712,4.17597,28900000.0
2009-07-29 02:45:00,4.17965,4.18051,4.16847,4.17654,34160000.0
2009-07-29 02:50:00,4.1729,4.17842,4.16678,4.17191,24040000.0
2009-07-29 02:55:00,4.16934,4.17789,4.16872,4.17327,28160000.0
2009-07-29 03:00:00,4.17424,4.17831,4.16694,4.17537,36770000.0
2009-07-29 03:05:00,4.17178,4.1791,4.16597,4.17192,42410000.0
2009-07-29 03:10:00,4.17336,4.17836,4.16491,4.17599,40170000.0
2009-07-29 03:15:00,4.17376,4.17687,4.16379,4.17538,19900000.0
2009-07-29 03:20:00,4.17153,4.1788,4.16639,4.17587,41310000.0
2009-07-29 03:25:00,4.17194,4.17793,4.16717,4.1682,22900000.0
2009-07-29 03:30:00,4.17308,4.17804,4.16674,4.17186,40160000.0
2009-07-29 03:35:00,4.17743,4.17786,4.16764,4.17632,34910000.0
2009-07-29 03:40:00,4.16604,4.1773,4.16381,4.17518,31160000.0
2009-07-29 03:45:00,4.17807,4.17807,4.16656,4.1725,38680000.0
2009-07-29 03:50:00,4.16914,4.17855,4.1648,4.17729,44670000.0
2009-07-29 03:55:00,4.17176,4.17864,4.16668,4.17172,31530000.0
2009-07-29 04:00:00,4.17706,4.18123,4.16643,4.17884,49930000.0
2009-07-29 04:05:00,4.17703,4.18005,4.16607,4.17151,29270000.0
2009-07-29 04:10:00,4.17144,4.17907,4.16394,4.1766,35670000.0
2009-07-29 04:15:00,4.177,4.18109,4.16465,4.17788,46190000.0
2009-07-29 04:20:00,4.1772,4.17886,4.16572,4.17227,33420000.0
2009-07-29 04:25:00,4.17222,4.17788,4.16634,4.17647,31890000.0
2009-07-29 04:30:00,4.17562,4.17644,4.16573,4.17163,33020000.0
2009-07-29 04:35:00,4.17028,4.17607,4.16362,4.174,8630000.0
2009-07-29 04:40:00,4.16642,4.17798,4.16642,4.17113,21380000.0
2009-07-29 04:45:00,4.17818,4.17871,4.16804,4.17737,39050000.0
2009-07-29 04:50:00,4.17575,4.17759,4.16369,4.17561,35650000.0
2009-07-29 04:55:00,4.17046,4.17895,4.16489,4.17106,29260000.0
2009-07-29 05:00:00,4.17325,4.17777,4.16635,4.17673,41300000.0
2009-07-29 05:05:00,4.17227,4.17871,4.16742,4.17518,27410000.0
2009-07-29 05:10:00,4.17824,4.17824,4.16411,4.16828,31520000.0
2009-07-29 05:15:00,4.17236,4.18014,4.16384,4.17707,49150000.0
2009-07-29 05:20:00,4.17484,4.18264,4.16712,4.17493,30760000.0
2009-07-29 05:25:00,4.17656,4.18123,4.16524,4.17683,24780000.0
2009-07-29 05:30:00,4.17873,4.17873,4.16882,4.17235,32680000.0
2009-07-29 05:35:00,4.17615,4.17851,4.16979,4.17434,28900000.0
2009-07-29 05:40:00,4.17463,4.17802,4.16442,4.17088,27380000.0
2009-07-29 05:45:00,4.17523,4.17586,4.16048,4.17446,27410000.0
2009-07-29 05:50:00,4.1697,4.1762,4.16315,4.17384,32660000.0
2009-07-29 05:55:00,4.17426,4.17583,4.16225,4.17444,34530000.0
2009-07-29 06:00:00,4.1754,4.17647,4.16358,4.17058,33390000.0
2009-07-29 06:05:00,4.17531,4.17574,4.16286,4.17096,28530000.0
2009-07-29 06:10:00,4.16831,4.17531,4.16391,4.16815,29280000.0
2009-07-29 06:15:00,4.17454,4.17669,4.16312,4.17214,24770000.0
2009-07-29 06:20:00,4.17519,4.17519,4.16036,4.17516,26270000.0
2009-07-29 06:25:00,4.17177,4.1765,4.16128,4.17517,33030000.0
2009-07-29 06:30:00,4.1747,4.1758,4.16402,4.16987,32650000.0
2009-07-29 06:35:00,4.16536,4.17704,4.16241,4.17645,29280000.0
2009-07-29 06:40:00,4.16944,4.17501,4.16369,4.1747,25900000.0
2009-07-29 06:45:00,4.17157,4.17538,4.16158,4.16807,29280000.0
2009-07-29 06:50:00,4.1705,4.17509,4.16188,4.16895,35280000.0
2009-07-29 06:55:00,4.17196,4.18099,4.1637,4.16601,37910000.0
2009-07-29 07:00:00,4.17195,4.17578,4.16312,4.16793,32650000.0
2009-07-29 07:05:00,4.17476,4.175,4.16517,4.17483,24790000.0
2009-07-29 07:10:00,4.17013,4.17825,4.16323,4.16846,30780000.0
2009-07-29 07:15:00,4.16796,4.17846,4.16486,4.17025,32260000.0
2009-07-29 07:20:00,4.17438,4.1749,4.16216,4.17054,32290000.0
2009-07-29 07:25:00,4.1656,4.17466,4.16317,4.16554,30030000.0
2009-07-29 07:30:00,4.16801,4.17747,4.16375,4.17041,27770000.0
2009-07-29 07:35:00,4.16836,4.17451,4.16575,4.17379,27020000.0
2009-07-29 07:40:00,4.17484,4.17686,4.16351,4.17491,26670000.0
2009-07-29 07:45:00,4.16946,4.18048,4.1625,4.17346,30790000.0
2009-07-29 07:50:00,4.16966,4.18,4.16906,4.17893,33020000.0
2009-07-29 07:55:00,4.17576,4.17944,4.16812,4.17472,34150000.0
2009-07-29 08:00:00,4.17954,4.1844,4.16638,4.1798,55920000.0
2009-07-29 08:05:00,4.17992,4.1837,4.17141,4.18226,55550000.0
2009-07-29 08:10:00,4.18155,4.18853,4.1686,4.17501,59340000.0
2009-07-29 08:15:00,4.17859,4.18818,4.17327,4.18247,53680000.0
2009-07-29 08:20:00,4.17889,4.19135,4.17263,4.18284,33410000.0
2009-07-29 08:25:00,4.18931,4.19775,4.18133,4.19566,29640000.0
2009-07-29 08:30:00,4.19747,4.19895,4.18215,4.19257,32670000.0
2009-07-29 08:35:00,4.19772,4.19772,4.18503,4.19107,34900000.0
2009-07-29 08:40:00,4.19303,4.20175,4.18959,4.19968,36010000.0
2009-07-29 08:45:00,4.18969,4.20179,4.18601,4.19614,27410000.0
2009-07-29 08:50:00,4.20034,4.20296,4.18826,4.19392,32660000.0
2009-07-29 08:55:00,4.19562,4.20551,4.19493,4.20191,28150000.0
2009-07-29 09:00:00,4.19993,4.20761,4.19514,4.20198,32280000.0
2009-07-29 09:05:00,4.20066,4.20625,4.19233,4.20124,30420000.0
2009-07-29 09:10:00,4.20272,4.20356,4.18422,4.18903,27410000.0
2009-07-29 09:15:00,4.18779,4.20019,4.18514,4.19131,33390000.0
2009-07-29 09:20:00,4.19699,4.19995,4.18132,4.19276,38680000.0
2009-07-29 09:25:00,4.19251,4.2015,4.18647,4.19246,36780000.0
2009-07-29 09:30:00,4.19308,4.20067,4.19055,4.1997,28530000.0
2009-07-29 09:35:00,4.19776,4.20235,4.18788,4.19513,33790000.0
2009-07-29 09:40:00,4.19302,4.19627,4.18288,4.19496,33420000.0
2009-07-29 09:45:00,4.18931,4.19537,4.17962,4.18524,30790000.0
2009-07-29 09:50:00,4.19049,4.19356,4.17879,4.19046,28160000.0
2009-07-29 09:55:00,4.18629,4.19352,4.17663,4.18432,27430000.0
2009-07-29 10:00:00,4.19239,4.19722,4.18511,4.19402,37530000.0
2009-07-29 10:05:00,4.19556,4.19617,4.18379,4.18748,29660000.0
2009-07-29 10:10:00,4.18978,4.19425,4.18096,4.19057,36400000.0
2009-07-29 10:15:00,4.1961,4.1961,4.17541,4.18686,31920000.0
2009-07-29 10:20:00,4.18541,4.19199,4.17801,4.18718,35660000.0
2009-07-29 10:25:00,4.18507,4.19158,4.18184,4.18541,37180000.0
2009-07-29 10:30:00,4.18987,4.19162,4.17874,4.18995,35660000.0
2009-07-29 10:35:00,4.18807,4.19171,4.18003,4.19032,29680000.0
2009-07-29 10:40:00,4.18342,4.1931,4.17969,4.1871,42410000.0
2009-07-29 10:45:00,4.18471,4.19305,4.17945,4.19241,39040000.0
2009-07-29 10:50:00,4.1825,4.19359,4.18042,4.19285,37930000.0
2009-07-29 10:55:00,4.18822,4.1952,4.18131,4.19042,42050000.0
2009-07-29 11:00:00,4.1899,4.19576,4.18272,4.1891,35310000.0
2009-07-29 11:05:00,4.18502,4.1919,4.18065,4.1849,42430000.0
2009-07-29 11:10:00,4.18838,4.19156,4.17848,4.18095,40910000.0
2009-07-29 11:15:00,4.1914,4.19466,4.1796,4.19161,49170000.0
2009-07-29 11:20:00,4.18246,4.19307,4.18109,4.18875,40910000.0
2009-07-29 11:25:00,4.18996,4.19471,4.18237,4.18723,41270000.0
2009-07-29 11:30:00,4.18548,4.19066,4.17618,4.18217,34900000.0
2009-07-29 11:35:00,4.18526,4.18779,4.17702,4.18565,28910000.0
2009-07-29 11:40:00,4.18692,4.18777,4.17684,4.18572,36800000.0
2009-07-29 11:45:00,4.18445,4.18916,4.17743,4.18473,32660000.0
2009-07-29 11:50:00,4.18231,4.19056,4.17672,4.18448,33420000.0
2009-07-29 11:55:00,4.18692,4.19112,4.1785,4.18461,31160000.0
2009-07-29 12:00:00,4.18649,4.19122,4.17949,4.18877,37530000.0
2009-07-29 12:05:00,4.18764,4.18953,4.17738,4.18358,34880000.0
2009-07-29 12:10:00,4.18794,4.189,4.17626,4.1886,33800000.0
2009-07-29 12:15:00,4.18686,4.18803,4.17536,4.18523,36040000.0
2009-07-29 12:20:00,4.18632,4.1902,4.17603,4.18224,37900000.0
2009-07-29 12:25:00,4.17951,4.18885,4.17951,4.18639,35260000.0
2009-07-29 12:30:00,4.18712,4.18744,4.1777,4.18409,33410000.0
2009-07-29 12:35:00,4.188,4.18817,4.17661,4.18409,34900000.0
2009-07-29 12:40:00,4.18474,4.18884,4.17476,4.18559,35650000.0
2009-07-29 12:45:00,4.18295,4.18778,4.17565,4.18126,34520000.0
2009-07-29 12:50:00,4.18667,4.189,4.17652,4.18463,31900000.0
2009-07-29 12:55:00,4.18495,4.1907,4.17811,4.1907,35280000.0
2009-07-29 13:00:00,4.18965,4.1923,4.17961,4.19014,44680000.0
2009-07-29 13:05:00,4.18946,4.19242,4.17942,4.18343,34570000.0
2009-07-29 13:10:00,4.18646,4.19205,4.17926,4.18689,33030000.0
2009-07-29 13:15:00,4.19098,4.1914,4.17941,4.18764,29650000.0
2009-07-29 13:20:00,4.18482,4.19512,4.18013,4.19278,32680000.0
2009-07-29 13:25:00,4.19225,4.20243,4.18573,4.20231,40910000.0
2009-07-29 13:30:00,4.20124,4.20452,4.18811,4.19856,38670000.0
2009-07-29 13:35:00,4.19936,4.19943,4.18321,4.19083,35650000.0
2009-07-29 13:40:00,4.19587,4.19972,4.1862,4.19275,30800000.0
2009-07-29 13:45:00,4.19462,4.20108,4.18856,4.19457,33040000.0
2009-07-29 13:50:00,4.19359,4.20137,4.18414,4.19371,36030000.0
2009-07-29 13:55:00,4.18879,4.19629,4.18271,4.19122,30030000.0
2009-07-29 14:00:00,4.19371,4.19738,4.17971,4.19079,45780000.0
2009-07-29 14:05:00,4.18964,4.19462,4.1825,4.18993,37150000.0
2009-07-29 14:10:00,4.1842,4.19031,4.17748,4.18768,39390000.0
2009-07-29 14:15:00,4.18285,4.19285,4.18285,4.18919,34150000.0
2009-07-29 14:20:00,4.19065,4.19302,4.1772,4.18473,41680000.0
2009-07-29 14:25:00,4.18368,4.18992,4.1756,4.18393,43920000.0
2009-07-29 14:30:00,4.18498,4.1897,4.17479,4.18322,31900000.0
2009-07-29 14:35:00,4.18064,4.18942,4.17617,4.18942,31150000.0
2009-07-29 14:40:00,4.18121,4.19205,4.1783,4.19093,29660000.0
2009-07-29 14:45:00,4.18895,4.19496,4.17759,4.18418,38660000.0
2009-07-29 14:50:00,4.18902,4.18969,4.17846,4.18753,39050000.0
2009-07-29 14:55:00,4.18502,4.19003,4.17425,4.1828,39030000.0
2009-07-29 15:00:00,4.18919,4.19004,4.17399,4.17983,39410000.0
2009-07-29 15:05:00,4.18226,4.18475,4.17174,4.18,35290000.0
2009-07-29 15:10:00,4.18056,4.18571,4.17272,4.17637,36780000.0
2009-07-29 15:15:00,4.18608,4.18746,4.17656,4.17656,36780000.0
2009-07-29 15:20:00,4.18311,4.18947,4.17402,4.1864,34520000.0
2009-07-29 15:25:00,4.17914,4.18912,4.1759,4.18052,44310000.0
2009-07-29 15:30:00,4.17928,4.18636,4.1731,4.18022,38670000.0
2009-07-29 15:35:00,4.18145,4.18824,4.17361,4.18455,33400000.0
2009-07-29 15:40:00,4.18011,4.18966,4.17733,4.17748,33780000.0
2009-07-29 15:45:00,4.18604,4.1865,4.168,4.18063,37170000.0
2009-07-29 15:50:00,4.18202,4.18295,4.17231,4.18186,31540000.0
2009-07-29 15:55:00,4.18039,4.1822,4.17353,4.17814,29280000.0
2009-07-29 16:00:00,4.17848,4.17928,4.16509,4.17563,39020000.0
2009-07-29 16:05:00,4.16975,4.17747,4.16416,4.17127,37140000.0
2009-07-29 16:10:00,4.17465,4.17811,4.16548,4.17171,40530000.0
2009-07-29 16:15:00,4.17228,4.17478,4.16121,4.17351,33400000.0
2009-07-29 16:20:00,4.16886,4.17948,4.16594,4.17418,43560000.0
2009-07-29 16:25:00,4.17415,4.18051,4.16592,4.17342,34910000.0
2009-07-29 16:30:00,4.17347,4.17955,4.16814,4.17638,30030000.0
2009-07-29 16:35:00,4.17241,4.17922,4.16571,4.17879,42410000.0
2009-07-29 16:40:00,4.17922,4.18235,4.17266,4.17562,31920000.0
2009-07-29 16:45:00,4.17967,4.18164,4.16848,4.17564,31910000.0
2009-07-29 16:50:00,4.17501,4.18065,4.16524,4.16524,36010000.0
2009-07-29 16:55:00,4.17458,4.18081,4.16729,4.17692,37540000.0
2009-07-29 17:00:00,4.17414,4.17839,4.16534,4.17548,33030000.0
2009-07-29 17:05:00,4.1752,4.17697,4.16629,4.16958,32270000.0
2009-07-29 17:10:00,4.17394,4.17741,4.16131,4.16749,35660000.0
2009-07-29 17:15:00,4.17089,4.17639,4.16427,4.16734,33050000.0
2009-07-29 17:20:00,4.17334,4.17338,4.15964,4.17298,39040000.0
2009-07-29 17:25:00,4.17165,4.17925,4.16591,4.17339,45410000.0
2009-07-29 17:30:00,4.17885,4.1832,4.16813,4.17935,34530000.0
2009-07-29 17:35:00,4.18123,4.18585,4.1696,4.18435,35290000.0
2009-07-29 17:40:00,4.1747,4.19122,4.17258,4.18499,35670000.0
2009-07-29 17:45:00,4.18678,4.19228,4.17882,4.18636,39050000.0
2009-07-29 17:50:00,4.19005,4.19381,4.18211,4.19218,36030000.0
2009-07-29 17:55:00,4.19026,4.19217,4.17835,4.1829,44670000.0
2009-07-29 18:00:00,4.18609,4.1939,4.17906,4.17906,31930000.0
2009-07-29 18:05:00,4.19025,4.19134,4.18001,4.18607,40920000.0
2009-07-29 18:10:00,4.19067,4.19602,4.17964,4.195,28170000.0
2009-07-29 18:15:00,4.19307,4.19406,4.18064,4.19187,36030000.0
2009-07-29 18:20:00,4.19177,4.19238,4.18094,4.18518,32290000.0
2009-07-29 18:25:00,4.19198,4.19569,4.1801,4.1858,36790000.0
2009-07-29 18:30:00,4.19111,4.19352,4.18001,4.1853,42040000.0
2009-07-29 18:35:00,4.18961,4.19009,4.17787,4.18836,34550000.0
2009-07-29 18:40:00,4.18749,4.19181,4.17644,4.18191,51070000.0
2009-07-29 18:45:00,4.18908,4.19011,4.17751,4.18514,30780000.0
2009-07-29 18:50:00,4.1869,4.18989,4.17599,4.18706,37560000.0
2009-07-29 18:55:00,4.18741,4.18741,4.17453,4.18341,34920000.0
2009-07-29 19:00:00,4.18695,4.19285,4.17523,4.19285,27430000.0
2009-07-29 19:05:00,4.19484,4.19484,4.18086,4.18791,40530000.0
2009-07-29 19:10:00,4.19027,4.19523,4.18249,4.19328,33410000.0
2009-07-29 19:15:00,4.19208,4.19458,4.18041,4.19016,33410000.0
2009-07-29 19:20:00,4.19385,4.19385,4.18143,4.18974,36030000.0
2009-07-29 19:25:00,4.18785,4.1937,4.17796,4.18884,42410000.0
2009-07-29 19:30:00,4.18718,4.19171,4.17827,4.18894,44670000.0
2009-07-29 19:35:00,4.19073,4.19334,4.17855,4.18351,31140000.0
2009-07-29 19:40:00,4.18861,4.19057,4.18045,4.18906,33790000.0
2009-07-29 19:45:00,4.18623,4.1919,4.17608,4.18058,36400000.0
2009-07-29 19:50:00,4.18479,4.19276,4.17824,4.18884,30030000.0
2009-07-29 19:55:00,4.19072,4.19372,4.17903,4.18878,37160000.0
2009-07-29 20:00:00,4.18722,4.19397,4.18074,4.19175,34900000.0
2009-07-29 20:05:00,4.18753,4.19427,4.17909,4.19191,38270000.0
2009-07-29 20:10:00,4.18558,4.19348,4.18042,4.19191,32290000.0
2009-07-29 20:15:00,4.18428,4.19464,4.18223,4.18965,36020000.0
2009-07-29 20:20:00,4.191,4.19358,4.1794,4.1916,39780000.0
2009-07-29 20:25:00,4.19224,4.1949,4.17867,4.18796,44290000.0
2009-07-29 20:30:00,4.18965,4.19317,4.18218,4.19034,33420000.0
2009-07-29 20:35:00,4.18877,4.19192,4.18063,4.18963,39050000.0
2009-07-29 20:40:00,4.18711,4.19252,4.17939,4.18802,37170000.0
2009-07-29 20:45:00,4.19066,4.19315,4.17741,4.19107,38280000.0
2009-07-29 20:50:00,4.18418,4.19499,4.1825,4.18911,42040000.0
2009-07-29 20:55:00,4.1887,4.19706,4.18613,4.18957,36030000.0
2009-07-29 21:00:00,4.18982,4.19741,4.17877,4.18581,37530000.0
2009-07-29 21:05:00,4.19227,4.19361,4.18346,4.19163,37910000.0
2009-07-29 21:10:00,4.18764,4.19431,4.18219,4.19075,26670000.0
2009-07-29 21:15:00,4.18978,4.19589,4.18258,4.18788,32670000.0
2009-07-29 21:20:00,4.18901,4.19571,4.18422,4.1897,33030000.0
2009-07-29 21:25:00,4.18378,4.19659,4.18378,4.1918,33030000.0
2009-07-29 21:30:00,4.19344,4.19404,4.18222,4.189,34560000.0
2009-07-29 21:35:00,4.19005,4.19324,4.17972,4.18715,37900000.0
2009-07-29 21:40:00,4.18721,4.19329,4.18194,4.18748,33420000.0
2009-07-29 21:45:00,4.19371,4.19393,4.18171,4.1862,30430000.0
2009-07-29 21:50:00,4.18617,4.19267,4.18174,4.18253,35290000.0
2009-07-29 21:55:00,4.18962,4.1921,4.18065,4.1921,42040000.0
2009-07-29 22:00:00,4.19303,4.19303,4.17749,4.19187,34900000.0
2009-07-29 22:05:00,4.18909,4.19551,4.18235,4.19262,37160000.0
2009-07-29 22:10:00,4.19086,4.19306,4.18116,4.19036,26280000.0
2009-07-29 22:15:00,4.1831,4.19239,4.1784,4.19229,31520000.0
2009-07-29 22:20:00,4.18804,4.19442,4.17955,4.18268,41680000.0
2009-07-29 22:25:00,4.18213,4.19267,4.18213,4.18996,30410000.0
2009-07-29 22:30:00,4.18287,4.19251,4.18287,4.18842,23660000.0
2009-07-29 22:35:00,4.1914,4.19165,4.18035,4.18759,31910000.0
2009-07-29 22:40:00,4.19107,4.19744,4.18275,4.19311,38260000.0
2009-07-29 22:45:00,4.19386,4.19427,4.17756,4.19263,37550000.0
2009-07-29 22:50:00,4.1878,4.1959,4.18304,4.19221,36040000.0
2009-07-29 22:55:00,4.18215,4.19213,4.18059,4.18505,38680000.0
2009-07-29 23:00:00,4.18686,4.19644,4.1797,4.18521,31910000.0
2009-07-29 23:05:00,4.18754,4.19206,4.17755,4.18883,33030000.0
2009-07-29 23:10:00,4.18461,4.1963,4.17868,4.18333,38660000.0
2009-07-29 23:15:00,4.18051,4.1968,4.18051,4.1851,32270000.0
2009-07-29 23:20:00,4.18347,4.1934,4.18048,4.19079,33020000.0
2009-07-29 23:25:00,4.19106,4.19248,4.1815,4.18677,36800000.0
2009-07-29 23:30:00,4.18642,4.19103,4.17955,4.19102,38270000.0
2009-07-29 23:35:00,4.17983,4.1937,4.17717,4.18779,37180000.0
2009-07-29 23:40:00,4.1903,4.19065,4.17745,4.19048,33800000.0
2009-07-29 23:45:00,4.19035,4.19093,4.17727,4.18789,29650000.0
2009-07-29 23:50:00,4.18301,4.19118,4.1783,4.18454,27390000.0
2009-07-29 23:55:00,4.18493,4.18989,4.17732,4.18806,29680000.0
2009-07-30 00:00:00,4.18911,4.18938,4.17461,4.18682,30030000.0
2009-07-30 00:05:00,4.18659,4.18979,4.17511,4.17996,47290000.0
2009-07-30 00:10:00,4.18186,4.19083,4.17697,4.18877,47290000.0
2009-07-30 00:15:00,4.18092,4.19126,4.17475,4.17973,61570000.0
2009-07-30 00:20:00,4.18533,4.19024,4.17651,4.18241,36780000.0
2009-07-30 00:25:00,4.18798,4.18798,4.17609,4.1874,27010000.0
2009-07-30 00:30:00,4.18933,4.18933,4.17646,4.18341,31910000.0
2009-07-30 00:35:00,4.18597,4.1908,4.17482,4.18716,30780000.0
2009-07-30 00:40:00,4.1858,4.19188,4.17579,4.1877,42780000.0
2009-07-30 00:45:00,4.18561,4.18815,4.17626,4.18419,36390000.0
2009-07-30 00:50:00,4.18642,4.18819,4.1815,4.18751,23640000.0
2009-07-30 00:55:00,4.18206,4.18864,4.17413,4.18615,34150000.0
2009-07-30 01:00:00,4.18666,4.18994,4.17563,4.18513,28150000.0
2009-07-30 01:05:00,4.18022,4.19043,4.17678,4.1837,30770000.0
2009-07-30 01:10:00,4.18025,4.18746,4.17527,4.18539,25130000.0
2009-07-30 01:15:00,4.18771,4.19044,4.18033,4.1887,27020000.0
2009-07-30 01:20:00,4.17622,4.18814,4.17593,4.18409,31130000.0
2009-07-30 01:25:00,4.18695,4.19057,4.17696,4.18533,41660000.0
2009-07-30 01:30:00,4.18802,4.19024,4.17664,4.18516,31890000.0
2009-07-30 01:35:00,4.18225,4.18794,4.17594,4.17932,31910000.0
2009-07-30 01:40:00,4.18772,4.18772,4.17298,4.18584,31890000.0
2009-07-30 01:45:00,4.18853,4.18853,4.17571,4.18651,30040000.0
2009-07-30 01:50:00,4.18217,4.18891,4.17844,4.18448,33400000.0
2009-07-30 01:55:00,4.18766,4.19039,4.17448,4.18204,34530000.0
2009-07-30 02:00:00,4.18794,4.19008,4.17612,4.18214,31930000.0
2009-07-30 02:05:00,4.18593,4.18826,4.1772,4.1824,30780000.0
2009-07-30 02:10:00,4.1856,4.1886,4.17501,4.18786,26280000.0
2009-07-30 02:15:00,4.18597,4.19127,4.18043,4.18753,42030000.0
2009-07-30 02:20:00,4.18739,4.19024,4.17622,4.18999,27400000.0
2009-07-30 02:25:00,4.18955,4.18955,4.17605,4.18769,32260000.0
2009-07-30 02:30:00,4.18846,4.18896,4.17621,4.18669,27430000.0
2009-07-30 02:35:00,4.18294,4.19077,4.17903,4.18905,39790000.0
2009-07-30 02:40:00,4.18601,4.19044,4.17881,4.18702,27030000.0
2009-07-30 02:45:00,4.18844,4.18936,4.17621,4.18508,33040000.0
2009-07-30 02:50:00,4.1829,4.18787,4.1754,4.17698,30390000.0
2009-07-30 02:55:00,4.18772,4.18831,4.17764,4.18375,30400000.0
2009-07-30 03:00:00,4.18566,4.18975,4.17505,4.18702,37530000.0
2009-07-30 03:05:00,4.1826,4.19008,4.17634,4.18244,36780000.0
2009-07-30 03:10:00,4.18302,4.18843,4.17738,4.18608,39050000.0
2009-07-30 03:15:00,4.1837,4.19296,4.17836,4.188,28530000.0
2009-07-30 03:20:00,4.18292,4.18989,4.17777,4.18403,43560000.0
2009-07-30 03:25:00,4.18238,4.18757,4.17576,4.18757,23260000.0
2009-07-30 03:30:00,4.18402,4.18927,4.17912,4.1822,42420000.0
2009-07-30 03:35:00,4.18843,4.18901,4.17869,4.18674,40170000.0
2009-07-30 03:40:00,4.18711,4.1885,4.17533,4.18677,28540000.0
2009-07-30 03:45:00,4.1878,4.18988,4.17508,4.18266,40180000.0
2009-07-30 03:50:00,4.18133,4.19085,4.17376,4.18772,46890000.0
2009-07-30 03:55:00,4.18278,4.18839,4.17737,4.18203,31900000.0
2009-07-30 04:00:00,4.18742,4.19024,4.17561,4.18841,48070000.0
2009-07-30 04:05:00,4.18536,4.18853,4.17393,4.17947,31160000.0
2009-07-30 04:10:00,4.18485,4.1874,4.17559,4.18682,31920000.0
2009-07-30 04:15:00,4.18748,4.1905,4.17564,4.18805,45790000.0
2009-07-30 04:20:00,4.18778,4.18857,4.17616,4.18174,36400000.0
2009-07-30 04:25:00,4.18365,4.18896,4.17945,4.18808,29680000.0
2009-07-30 04:30:00,4.18882,4.18905,4.17559,4.18501,28180000.0
2009-07-30 04:35:00,4.18604,4.19029,4.17602,4.18786,34910000.0
2009-07-30 04:40:00,4.17765,4.18866,4.17765,4.18755,32270000.0
2009-07-30 04:45:00,4.18938,4.18938,4.17594,4.1871,43930000.0
2009-07-30 04:50:00,4.18944,4.19206,4.17406,4.18754,34160000.0
2009-07-30 04:55:00,4.18254,4.18808,4.17833,4.18082,26300000.0
2009-07-30 05:00:00,4.18623,4.18836,4.17482,4.18702,43150000.0
2009-07-30 05:05:00,4.18241,4.18891,4.17822,4.18516,27790000.0
2009-07-30 05:10:00,4.18617,4.18869,4.17553,4.18011,33790000.0
2009-07-30 05:15:00,4.18612,4.18936,4.17501,4.18558,48800000.0
2009-07-30 05:20:00,4.18713,4.19074,4.17657,4.1802,24400000.0
2009-07-30 05:25:00,4.18375,4.18844,4.17561,4.18728,23640000.0
2009-07-30 05:30:00,4.18896,4.18933,4.17617,4.1825,32260000.0
2009-07-30 05:35:00,4.18383,4.18895,4.17913,4.18254,30030000.0
2009-07-30 05:40:00,4.18489,4.18956,4.17155,4.18072,28160000.0
2009-07-30 05:45:00,4.18932,4.19121,4.17686,4.1857,23650000.0
2009-07-30 05:50:00,4.18122,4.19069,4.17619,4.1865,32300000.0
2009-07-30 05:55:00,4.18735,4.18865,4.17843,4.18817,27760000.0
2009-07-30 06:00:00,4.18911,4.18979,4.17669,4.1827,34540000.0
2009-07-30 06:05:00,4.18754,4.18877,4.17655,4.18579,25940000.0
2009-07-30 06:10:00,4.18272,4.1884,4.17696,4.18596,28170000.0
2009-07-30 06:15:00,4.18931,4.18931,4.17486,4.18545,27420000.0
2009-07-30 06:20:00,4.18491,4.1881,4.17651,4.1878,27040000.0
2009-07-30 06:25:00,4.18721,4.18802,4.17598,4.18776,32270000.0
2009-07-30 06:30:00,4.18957,4.18999,4.17765,4.18286,31900000.0
2009-07-30 06:35:00,4.17821,4.18967,4.17544,4.1884,28540000.0
2009-07-30 06:40:00,4.18514,4.1889,4.17678,4.18655,31910000.0
2009-07-30 06:45:00,4.18533,4.192,4.17729,4.18354,28160000.0
2009-07-30 06:50:00,4.18216,4.18961,4.17703,4.18192,40920000.0
2009-07-30 06:55:00,4.18486,4.19024,4.17333,4.17944,38290000.0
2009-07-30 07:00:00,4.18502,4.1905,4.17391,4.18214,30780000.0
2009-07-30 07:05:00,4.18742,4.18871,4.17796,4.18733,25530000.0
2009-07-30 07:10:00,4.18407,4.19025,4.17508,4.18213,30780000.0
2009-07-30 07:15:00,4.18256,4.19335,4.17888,4.18349,31900000.0
2009-07-30 07:20:00,4.18762,4.18995,4.17909,4.18559,30420000.0
2009-07-30 07:25:00,4.17955,4.18974,4.17917,4.17947,31510000.0
2009-07-30 07:30:00,4.1806,4.19063,4.17812,4.1846,29650000.0
2009-07-30 07:35:00,4.18396,4.1899,4.18081,4.1887,26280000.0
2009-07-30 07:40:00,4.18924,4.19155,4.17621,4.18398,29660000.0
2009-07-30 07:45:00,4.18196,4.19482,4.17694,4.18229,31160000.0
2009-07-30 07:50:00,4.18234,4.19252,4.1775,4.18605,31140000.0
2009-07-30 07:55:00,4.18634,4.1876,4.17777,4.1864,33410000.0
2009-07-30 08:00:00,4.18687,4.19106,4.17469,4.18618,58160000.0
2009-07-30 08:05:00,4.18829,4.19213,4.17732,4.18887,55920000.0
2009-07-30 08:10:00,4.18582,4.18987,4.17372,4.17472,60820000.0
2009-07-30 08:15:00,4.17956,4.1861,4.17002,4.17335,53670000.0
2009-07-30 08:20:00,4.16934,4.17734,4.15902,4.16513,31910000.0
2009-07-30 08:25:00,4.17144,4.17705,4.16341,4.1726,28920000.0
2009-07-30 08:30:00,4.17256,4.17967,4.16667,4.17708,33050000.0
2009-07-30 08:35:00,4.18084,4.18084,4.16895,4.17229,36020000.0
2009-07-30 08:40:00,4.17561,4.18008,4.17111,4.18003,33420000.0
2009-07-30 08:45:00,4.17295,4.18362,4.16742,4.17222,29650000.0
2009-07-30 08:50:00,4.17966,4.17979,4.16486,4.16637,34150000.0
2009-07-30 08:55:00,4.16862,4.174,4.16377,4.16472,28910000.0
2009-07-30 09:00:00,4.16652,4.17505,4.16107,4.17212,31550000.0
2009-07-30 09:05:00,4.17165,4.1796,4.16432,4.17678,31150000.0
2009-07-30 09:10:00,4.17695,4.17929,4.16593,4.16897,27410000.0
2009-07-30 09:15:00,4.17082,4.18065,4.1669,4.17306,30030000.0
2009-07-30 09:20:00,4.17658,4.18187,4.16608,4.17675,38680000.0
2009-07-30 09:25:00,4.17459,4.18152,4.16765,4.17644,36800000.0
2009-07-30 09:30:00,4.17915,4.18467,4.16919,4.18318,28530000.0
2009-07-30 09:35:00,4.18277,4.18411,4.17323,4.17992,33780000.0
2009-07-30 09:40:00,4.18222,4.18418,4.17397,4.18291,31930000.0
2009-07-30 09:45:00,4.17929,4.18683,4.17385,4.17973,31160000.0
2009-07-30 09:50:00,4.18159,4.18754,4.17636,4.18566,28160000.0
2009-07-30 09:55:00,4.18119,4.18781,4.176,4.176,30760000.0
2009-07-30 10:00:00,4.18371,4.19096,4.17473,4.18693,38640000.0
2009-07-30 10:05:00,4.18595,4.18943,4.17737,4.18425,28190000.0
2009-07-30 10:10:00,4.18546,4.18976,4.17685,4.18461,36780000.0
2009-07-30 10:15:00,4.1877,4.1877,4.17625,4.1851,31550000.0
2009-07-30 10:20:00,4.18251,4.19217,4.17724,4.1859,35290000.0
2009-07-30 10:25:00,4.18251,4.19117,4.18251,4.18395,38290000.0
2009-07-30 10:30:00,4.18921,4.19237,4.18165,4.18991,36770000.0
2009-07-30 10:35:00,4.18818,4.1924,4.17476,4.18694,33410000.0
2009-07-30 10:40:00,4.18076,4.19042,4.17715,4.18022,40920000.0
2009-07-30 10:45:00,4.17922,4.18804,4.1713,4.17512,37550000.0
2009-07-30 10:50:00,4.17036,4.17834,4.16622,4.17703,39410000.0
2009-07-30 10:55:00,4.17199,4.1787,4.16394,4.1776,43530000.0
2009-07-30 11:00:00,4.17427,4.17955,4.16893,4.1748,37910000.0
2009-07-30 11:05:00,4.16939,4.17652,4.16532,4.16897,44290000.0
2009-07-30 11:10:00,4.17269,4.17525,4.16295,4.16352,42400000.0
2009-07-30 11:15:00,4.17047,4.17319,4.15565,4.17319,47300000.0
2009-07-30 11:20:00,4.16183,4.17557,4.16002,4.17136,40160000.0
2009-07-30 11:25:00,4.17163,4.17651,4.16519,4.17203,41280000.0
2009-07-30 11:30:00,4.1714,4.17914,4.16086,4.16805,34890000.0
2009-07-30 11:35:00,4.17093,4.17589,4.16312,4.17214,29650000.0
2009-07-30 11:40:00,4.17246,4.17584,4.16302,4.17496,36040000.0
2009-07-30 11:45:00,4.17392,4.176,4.16561,4.17286,33030000.0
2009-07-30 11:50:00,4.16854,4.17636,4.16177,4.16688,34160000.0
2009-07-30 11:55:00,4.17081,4.17428,4.16246,4.16626,32280000.0
2009-07-30 12:00:00,4.17113,4.17522,4.16077,4.16946,39010000.0
2009-07-30 12:05:00,4.17007,4.17176,4.15961,4.16636,33420000.0
2009-07-30 12:10:00,4.16822,4.17311,4.16319,4.17233,33790000.0
2009-07-30 12:15:00,4.16885,4.17222,4.15953,4.16761,37160000.0
2009-07-30 12:20:00,4.16763,4.16948,4.15754,4.16467,37900000.0
2009-07-30 12:25:00,4.16361,4.17021,4.15985,4.16576,35270000.0
2009-07-30 12:30:00,4.1685,4.16978,4.15694,4.16428,34150000.0
2009-07-30 12:35:00,4.16951,4.1734,4.15923,4.16909,35280000.0
2009-07-30 12:40:00,4.16915,4.17618,4.16233,4.17386,33070000.0
2009-07-30 12:45:00,4.16809,4.17408,4.16293,4.1672,34520000.0
2009-07-30 12:50:00,4.17157,4.17318,4.1579,4.16616,31900000.0
2009-07-30 12:55:00,4.16544,4.171,4.1591,4.16953,34550000.0
2009-07-30 13:00:00,4.16943,4.17024,4.15946,4.16928,41320000.0
2009-07-30 13:05:00,4.16754,4.17199,4.15708,4.16275,36040000.0
2009-07-30 13:10:00,4.16788,4.17311,4.16066,4.16833,33400000.0
2009-07-30 13:15:00,4.17191,4.17191,4.15977,4.16513,30400000.0
2009-07-30 13:20:00,4.16541,4.17318,4.16083,4.17057,34160000.0
2009-07-30 13:25:00,4.17344,4.1792,4.16438,4.17839,38690000.0
2009-07-30 13:30:00,4.18089,4.1858,4.16901,4.18276,39780000.0
2009-07-30 13:35:00,4.18363,4.18506,4.16772,4.17459,35650000.0
2009-07-30 13:40:00,4.17619,4.17873,4.1679,4.17242,33400000.0
2009-07-30 13:45:00,4.17519,4.18018,4.16785,4.17428,32260000.0
2009-07-30 13:50:00,4.17403,4.18102,4.16737,4.17828,37510000.0
2009-07-30 13:55:00,4.17496,4.18148,4.17014,4.17955,31140000.0
2009-07-30 14:00:00,4.18181,4.18181,4.16781,4.1772,43560000.0
2009-07-30 14:05:00,4.17485,4.18238,4.16982,4.17829,35660000.0
2009-07-30 14:10:00,4.17346,4.17807,4.1646,4.17369,37560000.0
2009-07-30 14:15:00,4.16816,4.1743,4.16688,4.17222,33410000.0
2009-07-30 14:20:00,4.17212,4.17835,4.16271,4.17195,39090000.0
2009-07-30 14:25:00,4.17021,4.17432,4.16324,4.16908,45030000.0
2009-07-30 14:30:00,4.17264,4.17793,4.16586,4.17198,33020000.0
2009-07-30 14:35:00,4.16943,4.17445,4.16397,4.17262,31520000.0
2009-07-30 14:40:00,4.16486,4.17424,4.16019,4.1701,30030000.0
2009-07-30 14:45:00,4.16763,4.17666,4.15734,4.16575,37910000.0
2009-07-30 14:50:00,4.1686,4.17191,4.15947,4.16804,40900000.0
2009-07-30 14:55:00,4.16715,4.17085,4.15598,4.16477,38290000.0
2009-07-30 15:00:00,4.16767,4.17149,4.15899,4.16607,39780000.0
2009-07-30 15:05:00,4.16778,4.17004,4.15653,4.15954,34560000.0
2009-07-30 15:10:00,4.16257,4.16662,4.15027,4.15352,35300000.0
2009-07-30 15:15:00,4.16177,4.16342,4.14711,4.16035,36410000.0
2009-07-30 15:20:00,4.1603,4.16339,4.15199,4.16216,34520000.0
2009-07-30 15:25:00,4.15302,4.16463,4.15302,4.16042,45420000.0
2009-07-30 15:30:00,4.15995,4.16799,4.15117,4.16392,39780000.0
2009-07-30 15:35:00,4.16549,4.16782,4.15201,4.15821,34530000.0
2009-07-30 15:40:00,4.15421,4.16521,4.15165,4.15656,31920000.0
2009-07-30 15:45:00,4.16481,4.16657,4.15384,4.16461,41650000.0
2009-07-30 15:50:00,4.16589,4.16605,4.15393,4.1642,31550000.0
2009-07-30 15:55:00,4.1632,4.16456,4.15477,4.16055,29280000.0
2009-07-30 16:00:00,4.16128,4.16328,4.14977,4.1603,37170000.0
2009-07-30 16:05:00,4.15359,4.16475,4.15142,4.15793,36040000.0
2009-07-30 16:10:00,4.16217,4.16335,4.14894,4.15657,39790000.0
2009-07-30 16:15:00,4.15555,4.1573,4.14422,4.15104,31920000.0
2009-07-30 16:20:00,4.14648,4.15777,4.14118,4.1496,42810000.0
2009-07-30 16:25:00,4.15145,4.15705,4.14646,4.15161,36020000.0
2009-07-30 16:30:00,4.14921,4.15579,4.14372,4.15408,30400000.0
2009-07-30 16:35:00,4.15113,4.15596,4.14488,4.15273,42780000.0
2009-07-30 16:40:00,4.15524,4.15586,4.14593,4.14787,31910000.0
2009-07-30 16:45:00,4.15195,4.15654,4.14409,4.14834,31530000.0
2009-07-30 16:50:00,4.14614,4.15454,4.13933,4.13933,33420000.0
2009-07-30 16:55:00,4.15012,4.15314,4.13725,4.14992,37920000.0
2009-07-30 17:00:00,4.14916,4.15258,4.14169,4.14889,30410000.0
2009-07-30 17:05:00,4.14947,4.15115,4.14245,4.14427,32270000.0
2009-07-30 17:10:00,4.14886,4.15411,4.14197,4.14659,36040000.0
2009-07-30 17:15:00,4.15176,4.15551,4.14271,4.1464,32310000.0
2009-07-30 17:20:00,4.15236,4.15404,4.14384,4.15093,38300000.0
2009-07-30 17:25:00,4.15007,4.15427,4.14134,4.14511,43550000.0
2009-07-30 17:30:00,4.15151,4.15581,4.14376,4.15177,34530000.0
2009-07-30 17:35:00,4.1526,4.15575,4.14335,4.15282,34150000.0
2009-07-30 17:40:00,4.14685,4.16008,4.14294,4.15193,37170000.0
2009-07-30 17:45:00,4.1535,4.15835,4.14129,4.15233,39050000.0
2009-07-30 17:50:00,4.15408,4.15787,4.1457,4.1558,36020000.0
2009-07-30 17:55:00,4.15442,4.1583,4.14396,4.14959,46160000.0
2009-07-30 18:00:00,4.15912,4.15988,4.14636,4.14639,33050000.0
2009-07-30 18:05:00,4.15531,4.15902,4.14598,4.1518,42030000.0
2009-07-30 18:10:00,4.15552,4.16014,4.14667,4.15608,29650000.0
2009-07-30 18:15:00,4.15535,4.15725,4.14651,4.15479,35290000.0
2009-07-30 18:20:00,4.15819,4.1588,4.14625,4.15057,32660000.0
2009-07-30 18:25:00,4.15623,4.1601,4.14725,4.15295,34930000.0
2009-07-30 18:30:00,4.15908,4.16107,4.14994,4.15317,42410000.0
2009-07-30 18:35:00,4.15874,4.16193,4.1485,4.15939,36030000.0
2009-07-30 18:40:00,4.15959,4.1629,4.14769,4.1514,50690000.0
2009-07-30 18:45:00,4.15991,4.16085,4.14716,4.15624,30410000.0
2009-07-30 18:50:00,4.15868,4.16354,4.14918,4.15756,40150000.0
2009-07-30 18:55:00,4.15956,4.16047,4.14853,4.15755,34550000.0
2009-07-30 19:00:00,4.16006,4.16108,4.14806,4.15659,28530000.0
2009-07-30 19:05:00,4.15677,4.16096,4.14882,4.15364,39790000.0
2009-07-30 19:10:00,4.15656,4.16142,4.14838,4.16002,34160000.0
2009-07-30 19:15:00,4.16113,4.1617,4.14708,4.15575,30810000.0
2009-07-30 19:20:00,4.1582,4.15988,4.14454,4.15318,34930000.0
2009-07-30 19:25:00,4.15209,4.15916,4.14375,4.15286,41290000.0
2009-07-30 19:30:00,4.15219,4.15811,4.14412,4.155,43190000.0
2009-07-30 19:35:00,4.15759,4.15789,4.14355,4.15039,30400000.0
2009-07-30 19:40:00,4.15221,4.15672,4.1413,4.15314,31920000.0
2009-07-30 19:45:00,4.15037,4.15751,4.14448,4.14707,37150000.0
2009-07-30 19:50:00,4.14922,4.15885,4.14531,4.14953,26640000.0
2009-07-30 19:55:00,4.1538,4.15689,4.14748,4.15034,38650000.0
2009-07-30 20:00:00,4.14995,4.15932,4.14408,4.15626,35270000.0
2009-07-30 20:05:00,4.14793,4.15776,4.1438,4.15378,37160000.0
2009-07-30 20:10:00,4.1512,4.16005,4.14676,4.15613,32290000.0
2009-07-30 20:15:00,4.14881,4.16008,4.14737,4.15577,34180000.0
2009-07-30 20:20:00,4.15708,4.16086,4.14764,4.15756,36440000.0
2009-07-30 20:25:00,4.15945,4.16458,4.14751,4.15466,43920000.0
2009-07-30 20:30:00,4.15701,4.16344,4.14758,4.1563,35270000.0
2009-07-30 20:35:00,4.15751,4.16104,4.14898,4.15712,38300000.0
2009-07-30 20:40:00,4.15831,4.15909,4.1463,4.15608,37920000.0
2009-07-30 20:45:00,4.16028,4.16108,4.14245,4.15341,38670000.0
2009-07-30 20:50:00,4.14266,4.15771,4.14266,4.15066,43520000.0
2009-07-30 20:55:00,4.15074,4.15659,4.14591,4.15133,36420000.0
2009-07-30 21:00:00,4.15033,4.15587,4.13964,4.14367,36410000.0
2009-07-30 21:05:00,4.15309,4.15498,4.14548,4.15171,37530000.0
2009-07-30 21:10:00,4.15016,4.15441,4.14293,4.15082,27040000.0
2009-07-30 21:15:00,4.1494,4.15512,4.14261,4.14539,33410000.0
2009-07-30 21:20:00,4.14703,4.15577,4.1406,4.14935,34170000.0
2009-07-30 21:25:00,4.14206,4.15552,4.14206,4.1505,32290000.0
2009-07-30 21:30:00,4.15209,4.15841,4.14265,4.15125,36030000.0
2009-07-30 21:35:00,4.15283,4.15626,4.14439,4.14949,37520000.0
2009-07-30 21:40:00,4.15092,4.15852,4.14569,4.1535,33780000.0
2009-07-30 21:45:00,4.15568,4.15811,4.1464,4.1563,31170000.0
2009-07-30 21:50:00,4.15573,4.1578,4.14662,4.15093,34530000.0
2009-07-30 21:55:00,4.15634,4.1585,4.14512,4.15639,42050000.0
2009-07-30 22:00:00,4.15683,4.15934,4.14548,4.15524,33050000.0
2009-07-30 22:05:00,4.15089,4.16095,4.14695,4.15799,36040000.0
2009-07-30 22:10:00,4.15755,4.16313,4.15044,4.15857,29650000.0
2009-07-30 22:15:00,4.15064,4.15971,4.14572,4.15941,32660000.0
2009-07-30 22:20:00,4.15211,4.15899,4.14415,4.15021,44280000.0
2009-07-30 22:25:00,4.14807,4.16165,4.14807,4.15152,33050000.0
2009-07-30 22:30:00,4.14989,4.15983,4.14791,4.15468,23270000.0
2009-07-30 22:35:00,4.15699,4.15979,4.14973,4.15609,28170000.0
2009-07-30 22:40:00,4.16212,4.16212,4.14638,4.15957,36770000.0
2009-07-30 22:45:00,4.15715,4.16016,4.14651,4.15928,36040000.0
2009-07-30 22:50:00,4.15399,4.16142,4.14525,4.15287,32680000.0
2009-07-30 22:55:00,4.14895,4.16438,4.14676,4.15095,39780000.0
2009-07-30 23:00:00,4.14824,4.15941,4.14614,4.15115,34890000.0
2009-07-30 23:05:00,4.15154,4.15703,4.14208,4.15654,30410000.0
2009-07-30 23:10:00,4.15129,4.16,4.14762,4.14816,30780000.0
2009-07-30 23:15:00,4.14871,4.15928,4.14766,4.14827,28940000.0
2009-07-30 23:20:00,4.14595,4.16078,4.14595,4.15918,31170000.0
2009-07-30 23:25:00,4.15662,4.16335,4.14669,4.15485,36040000.0
2009-07-30 23:30:00,4.1575,4.15973,4.1471,4.15706,37530000.0
2009-07-30 23:35:00,4.1461,4.15808,4.14445,4.1546,39770000.0
2009-07-30 23:40:00,4.15682,4.15974,4.14534,4.15732,36780000.0
2009-07-30 23:45:00,4.15623,4.15999,4.14816,4.1575,29640000.0
2009-07-30 23:50:00,4.15067,4.16155,4.14597,4.15386,31540000.0
2009-07-30 23:55:00,4.15817,4.16057,4.14861,4.15873,30410000.0
2009-07-31 00:00:00,4.15835,4.16038,4.14922,4.15196,22910000.0
2009-07-31 00:05:00,4.16017,4.1615,4.14894,4.14894,41650000.0
2009-07-31 00:10:00,4.14873,4.1612,4.14613,4.15794,45060000.0
2009-07-31 00:15:00,4.14957,4.16362,4.14681,4.15095,60830000.0
2009-07-31 00:20:00,4.153,4.16252,4.14966,4.15343,37520000.0
2009-07-31 00:25:00,4.15766,4.16109,4.1498,4.15936,27400000.0
2009-07-31 00:30:00,4.16011,4.16622,4.14848,4.1534,31910000.0
2009-07-31 00:35:00,4.15832,4.16026,4.14648,4.15777,37170000.0
2009-07-31 00:40:00,4.15834,4.1643,4.14594,4.15929,43890000.0
2009-07-31 00:45:00,4.15547,4.16078,4.14879,4.15623,33390000.0
2009-07-31 00:50:00,4.15937,4.16092,4.15214,4.15906,22890000.0
2009-07-31 00:55:00,4.15646,4.16609,4.14973,4.15833,32660000.0
2009-07-31 01:00:00,4.15918,4.16397,4.14675,4.15639,29260000.0
2009-07-31 01:05:00,4.1505,4.16076,4.1456,4.15234,28540000.0
2009-07-31 01:10:00,4.15452,4.16124,4.15084,4.15912,28530000.0
2009-07-31 01:15:00,4.15803,4.16124,4.15135,4.15906,25520000.0
2009-07-31 01:20:00,4.14989,4.16326,4.14906,4.15523,27410000.0
2009-07-31 01:25:00,4.15675,4.16148,4.14837,4.15725,40180000.0
2009-07-31 01:30:00,4.15867,4.16026,4.14752,4.15143,26260000.0
2009-07-31 01:35:00,4.15512,4.16016,4.1466,4.14836,33020000.0
2009-07-31 01:40:00,4.15832,4.15944,4.14826,4.15915,26640000.0
2009-07-31 01:45:00,4.15786,4.16228,4.14802,4.15885,25510000.0
2009-07-31 01:50:00,4.15349,4.1602,4.15096,4.15772,28140000.0
2009-07-31 01:55:00,4.16045,4.16136,4.15039,4.15393,30090000.0
2009-07-31 02:00:00,4.15787,4.15973,4.14874,4.15305,33030000.0
2009-07-31 02:05:00,4.15594,4.15842,4.14772,4.15238,20660000.0
2009-07-31 02:10:00,4.15554,4.16037,4.14558,4.15499,28900000.0
2009-07-31 02:15:00,4.15418,4.16139,4.14708,4.15549,38300000.0
2009-07-31 02:20:00,4.15792,4.16042,4.1469,4.15731,25520000.0
2009-07-31 02:25:00,4.16076,4.16196,4.15237,4.15892,31150000.0
2009-07-31 02:30:00,4.15902,4.16162,4.1481,4.15719,26270000.0
2009-07-31 02:35:00,4.15683,4.16103,4.14804,4.15864,39410000.0
2009-07-31 02:40:00,4.15693,4.1606,4.14874,4.15726,24410000.0
2009-07-31 02:45:00,4.15904,4.15904,4.14734,4.15769,30770000.0
2009-07-31 02:50:00,4.15482,4.15956,4.14807,4.1529,24030000.0
2009-07-31 02:55:00,4.14705,4.16366,4.14705,4.15831,27400000.0
2009-07-31 03:00:00,4.15486,4.16119,4.14559,4.15715,38670000.0
2009-07-31 03:05:00,4.1539,4.15992,4.14746,4.15291,38310000.0
2009-07-31 03:10:00,4.15376,4.16073,4.14806,4.15848,38310000.0
2009-07-31 03:15:00,4.15687,4.15971,4.14816,4.15771,25160000.0
2009-07-31 03:20:00,4.15334,4.16016,4.14691,4.15671,45780000.0
2009-07-31 03:25:00,4.1568,4.15913,4.14914,4.15794,28900000.0
2009-07-31 03:30:00,4.15529,4.15857,4.14894,4.15307,39420000.0
2009-07-31 03:35:00,4.15826,4.15932,4.14835,4.15649,38290000.0
2009-07-31 03:40:00,4.15484,4.16072,4.15066,4.15845,31150000.0
2009-07-31 03:45:00,4.15774,4.15976,4.14748,4.15478,42050000.0
2009-07-31 03:50:00,4.15455,4.16019,4.14772,4.15887,45040000.0
2009-07-31 03:55:00,4.15453,4.16076,4.15003,4.1546,31540000.0
2009-07-31 04:00:00,4.15764,4.16025,4.14677,4.1581,49560000.0
2009-07-31 04:05:00,4.15826,4.16336,4.15085,4.15394,31890000.0
2009-07-31 04:10:00,4.15611,4.16096,4.14837,4.15771,37530000.0
2009-07-31 04:15:00,4.15865,4.16168,4.14678,4.15836,45060000.0
2009-07-31 04:20:00,4.15829,4.16275,4.14981,4.15194,33800000.0
2009-07-31 04:25:00,4.15316,4.16087,4.14822,4.1585,30790000.0
2009-07-31 04:30:00,4.15712,4.16044,4.14885,4.1584,35290000.0
2009-07-31 04:35:00,4.15556,4.16113,4.14631,4.15805,41280000.0
2009-07-31 04:40:00,4.15184,4.16235,4.14939,4.16022,28910000.0
2009-07-31 04:45:00,4.15988,4.16317,4.1484,4.15925,44660000.0
2009-07-31 04:50:00,4.15924,4.16118,4.1481,4.15815,31530000.0
2009-07-31 04:55:00,4.15336,4.16057,4.14954,4.15159,30410000.0
2009-07-31 05:00:00,4.15559,4.16402,4.14938,4.15763,43910000.0
2009-07-31 05:05:00,4.15629,4.1602,4.14825,4.15773,27390000.0
2009-07-31 05:10:00,4.15983,4.1604,4.14687,4.14855,32260000.0
2009-07-31 05:15:00,4.15437,4.16146,4.14668,4.15749,53330000.0
2009-07-31 05:20:00,4.15794,4.1662,4.15078,4.1583,28900000.0
2009-07-31 05:25:00,4.15562,4.16086,4.1492,4.15686,27790000.0
2009-07-31 05:30:00,4.15876,4.1627,4.15131,4.15483,31140000.0
2009-07-31 05:35:00,4.15714,4.16106,4.15337,4.15583,27400000.0
2009-07-31 05:40:00,4.1553,4.16041,4.14437,4.15097,28890000.0
2009-07-31 05:45:00,4.15965,4.15998,4.14378,4.15725,27040000.0
2009-07-31 05:50:00,4.15528,4.16159,4.14646,4.15662,33390000.0
2009-07-31 05:55:00,4.16071,4.16225,4.14591,4.16086,30760000.0
2009-07-31 06:00:00,4.15688,4.16254,4.14494,4.15463,31160000.0
2009-07-31 06:05:00,4.1603,4.16355,4.14804,4.15574,29270000.0
2009-07-31 06:10:00,4.15598,4.16021,4.14872,4.15258,28510000.0
2009-07-31 06:15:00,4.15803,4.16117,4.14766,4.15648,25520000.0
2009-07-31 06:20:00,4.1583,4.16122,4.14817,4.16122,25520000.0
2009-07-31 06:25:00,4.15861,4.16203,4.14998,4.15845,34160000.0
2009-07-31 06:30:00,4.14943,4.16119,4.14716,4.15662,31170000.0
2009-07-31 06:35:00,4.15066,4.16121,4.14827,4.1586,28910000.0
2009-07-31 06:40:00,4.15636,4.16167,4.14766,4.15839,30770000.0
2009-07-31 06:45:00,4.15472,4.16261,4.14918,4.1554,31920000.0
2009-07-31 06:50:00,4.15708,4.16064,4.14749,4.15302,40520000.0
2009-07-31 06:55:00,4.15361,4.16115,4.14455,4.15037,38650000.0
2009-07-31 07:00:00,4.15532,4.16326,4.14988,4.15223,31900000.0
2009-07-31 07:05:00,4.15717,4.1598,4.14835,4.15914,29280000.0
2009-07-31 07:10:00,4.15322,4.16127,4.148,4.15156,30410000.0
2009-07-31 07:15:00,4.14985,4.16075,4.14878,4.15269,30780000.0
2009-07-31 07:20:00,4.15763,4.16018,4.14826,4.15472,25540000.0
2009-07-31 07:25:00,4.14799,4.16114,4.14799,4.14886,28920000.0
2009-07-31 07:30:00,4.15123,4.16056,4.14795,4.1534,27400000.0
2009-07-31 07:35:00,4.15574,4.16254,4.15283,4.15852,25910000.0
2009-07-31 07:40:00,4.16031,4.16203,4.14878,4.15142,31520000.0
2009-07-31 07:45:00,4.15073,4.16067,4.14711,4.15529,31160000.0
2009-07-31 07:50:00,4.15315,4.16345,4.14955,4.15633,30420000.0
2009-07-31 07:55:00,4.1587,4.15998,4.14553,4.15414,34140000.0
2009-07-31 08:00:00,4.15507,4.15665,4.14261,4.1524,57780000.0
2009-07-31 08:05:00,4.15242,4.15758,4.14041,4.15537,54080000.0
2009-07-31 08:10:00,4.1562,4.15735,4.1421,4.1444,61170000.0
2009-07-31 08:15:00,4.15156,4.15626,4.14332,4.15143,52190000.0
2009-07-31 08:20:00,4.14704,4.15476,4.14091,4.14245,33760000.0
2009-07-31 08:25:00,4.14986,4.15074,4.13825,4.14703,31170000.0
2009-07-31 08:30:00,4.14769,4.15166,4.13959,4.14661,33790000.0
2009-07-31 08:35:00,4.15045,4.15185,4.13758,4.14537,32680000.0
2009-07-31 08:40:00,4.14697,4.151,4.14205,4.15049,34910000.0
2009-07-31 08:45:00,4.14217,4.15215,4.13609,4.14499,27780000.0
2009-07-31 08:50:00,4.14971,4.15263,4.13911,4.14291,33770000.0
2009-07-31 08:55:00,4.14523,4.15009,4.1415,4.14806,28150000.0
2009-07-31 09:00:00,4.1458,4.15487,4.13945,4.14942,31910000.0
2009-07-31 09:05:00,4.14919,4.15451,4.14015,4.15139,31150000.0
2009-07-31 09:10:00,4.15068,4.15306,4.13915,4.1423,28900000.0
2009-07-31 09:15:00,4.14255,4.15511,4.13925,4.15145,32270000.0
2009-07-31 09:20:00,4.15206,4.15434,4.14028,4.1506,37550000.0
2009-07-31 09:25:00,4.14723,4.15538,4.14245,4.14791,36040000.0
2009-07-31 09:30:00,4.14923,4.15497,4.14346,4.15056,29270000.0
2009-07-31 09:35:00,4.14845,4.15331,4.14004,4.14572,34150000.0
2009-07-31 09:40:00,4.1478,4.15279,4.13839,4.15024,32660000.0
2009-07-31 09:45:00,4.14539,4.15011,4.13418,4.14117,31160000.0
2009-07-31 09:50:00,4.14467,4.14889,4.13552,4.14839,29650000.0
2009-07-31 09:55:00,4.14186,4.14961,4.13784,4.13878,28900000.0
2009-07-31 10:00:00,4.14492,4.14959,4.1359,4.14603,38660000.0
2009-07-31 10:05:00,4.14655,4.15175,4.14093,4.14567,29290000.0
2009-07-31 10:10:00,4.14969,4.14977,4.13761,4.14431,34920000.0
2009-07-31 10:15:00,4.14848,4.15185,4.14163,4.14472,33400000.0
2009-07-31 10:20:00,4.14359,4.15701,4.14352,4.15137,35290000.0
2009-07-31 10:25:00,4.14725,4.1555,4.14634,4.14928,38280000.0
2009-07-31 10:30:00,4.15281,4.15545,4.14229,4.15545,34180000.0
2009-07-31 10:35:00,4.15271,4.15619,4.14161,4.15252,32270000.0
2009-07-31 10:40:00,4.14756,4.15581,4.14262,4.14904,43150000.0
2009-07-31 10:45:00,4.14934,4.16161,4.14271,4.16005,38680000.0
2009-07-31 10:50:00,4.15209,4.15993,4.14748,4.15926,38670000.0
2009-07-31 10:55:00,4.15389,4.16061,4.14625,4.15536,44280000.0
2009-07-31 11:00:00,4.1513,4.16009,4.14253,4.15491,39010000.0
2009-07-31 11:05:00,4.15105,4.15875,4.14728,4.15189,43910000.0
2009-07-31 11:10:00,4.15547,4.16604,4.14761,4.15592,40550000.0
2009-07-31 11:15:00,4.16094,4.16583,4.15028,4.16256,49160000.0
2009-07-31 11:20:00,4.15553,4.16814,4.15082,4.15489,38680000.0
2009-07-31 11:25:00,4.1557,4.15941,4.14532,4.15259,38310000.0
2009-07-31 11:30:00,4.15191,4.15897,4.1473,4.15142,33780000.0
2009-07-31 11:35:00,4.15406,4.15889,4.14782,4.15889,28540000.0
2009-07-31 11:40:00,4.16037,4.1617,4.14805,4.15728,36780000.0
2009-07-31 11:45:00,4.15711,4.16241,4.15161,4.1593,34510000.0
2009-07-31 11:50:00,4.15617,4.16158,4.14786,4.15558,34160000.0
2009-07-31 11:55:00,4.1577,4.16162,4.14954,4.15158,33390000.0
2009-07-31 12:00:00,4.1576,4.16075,4.14926,4.15688,36420000.0
2009-07-31 12:05:00,4.1557,4.15788,4.14222,4.14694,33770000.0
2009-07-31 12:10:00,4.14873,4.15078,4.14028,4.15078,34530000.0
2009-07-31 12:15:00,4.15215,4.15465,4.14244,4.15001,35300000.0
2009-07-31 12:20:00,4.15086,4.15338,4.14279,4.14835,37530000.0
2009-07-31 12:25:00,4.14535,4.15333,4.14193,4.14838,32300000.0
2009-07-31 12:30:00,4.15076,4.15218,4.1407,4.14809,32300000.0
2009-07-31 12:35:00,4.15256,4.1526,4.13909,4.1475,35280000.0
2009-07-31 12:40:00,4.14816,4.15124,4.13977,4.14904,34180000.0
2009-07-31 12:45:00,4.14528,4.15433,4.13759,4.14333,33410000.0
2009-07-31 12:50:00,4.14865,4.15132,4.13873,4.147,31910000.0
2009-07-31 12:55:00,4.14722,4.15344,4.14081,4.15179,33060000.0
2009-07-31 13:00:00,4.15128,4.15285,4.13554,4.14741,44290000.0
2009-07-31 13:05:00,4.14475,4.15025,4.13418,4.13885,36410000.0
2009-07-31 13:10:00,4.14077,4.14804,4.13189,4.14463,31540000.0
2009-07-31 13:15:00,4.14532,4.14722,4.1345,4.14258,28180000.0
2009-07-31 13:20:00,4.14213,4.1493,4.1361,4.14449,33780000.0
2009-07-31 13:25:00,4.14558,4.14865,4.13637,4.14579,40180000.0
2009-07-31 13:30:00,4.14494,4.14924,4.13173,4.14924,39410000.0
2009-07-31 13:35:00,4.14619,4.15267,4.13968,4.15028,34550000.0
2009-07-31 13:40:00,4.15265,4.15467,4.14182,4.15226,33020000.0
2009-07-31 13:45:00,4.15822,4.16424,4.14978,4.15675,32290000.0
2009-07-31 13:50:00,4.15614,4.16185,4.14646,4.15696,34930000.0
2009-07-31 13:55:00,4.15378,4.16093,4.14992,4.15807,30040000.0
2009-07-31 14:00:00,4.15705,4.16162,4.14662,4.15606,45410000.0
2009-07-31 14:05:00,4.15255,4.15882,4.14811,4.15586,37150000.0
2009-07-31 14:10:00,4.15263,4.15859,4.14482,4.15337,37540000.0
2009-07-31 14:15:00,4.14962,4.15627,4.14823,4.1546,33770000.0
2009-07-31 14:20:00,4.15666,4.1593,4.14491,4.15384,42800000.0
2009-07-31 14:25:00,4.1523,4.15621,4.1424,4.1496,43930000.0
2009-07-31 14:30:00,4.15117,4.15754,4.14388,4.15412,31900000.0
2009-07-31 14:35:00,4.15249,4.16407,4.14659,4.16407,30780000.0
2009-07-31 14:40:00,4.15644,4.16403,4.14949,4.16099,30770000.0
2009-07-31 14:45:00,4.15532,4.16289,4.1477,4.15525,39020000.0
2009-07-31 14:50:00,4.15553,4.16196,4.15021,4.16164,39790000.0
2009-07-31 14:55:00,4.15882,4.16224,4.14529,4.15072,39030000.0
2009-07-31 15:00:00,4.15632,4.15748,4.14497,4.15181,39410000.0
2009-07-31 15:05:00,4.15537,4.15836,4.14344,4.15456,34550000.0
2009-07-31 15:10:00,4.1571,4.15794,4.14423,4.14553,34920000.0
2009-07-31 15:15:00,4.15471,4.16086,4.14942,4.15157,37530000.0
2009-07-31 15:20:00,4.15674,4.16107,4.14768,4.15801,33790000.0
2009-07-31 15:25:00,4.14791,4.15783,4.14725,4.15421,45430000.0
2009-07-31 15:30:00,4.15138,4.16092,4.14669,4.15446,37930000.0
2009-07-31 15:35:00,4.15655,4.15719,4.14386,4.15227,32290000.0
2009-07-31 15:40:00,4.14717,4.15659,4.14465,4.1449,31190000.0
2009-07-31 15:45:00,4.1511,4.15566,4.14206,4.1539,39780000.0
2009-07-31 15:50:00,4.15164,4.15466,4.14332,4.15338,31910000.0
2009-07-31 15:55:00,4.15194,4.15346,4.14303,4.15207,28910000.0
2009-07-31 16:00:00,4.15351,4.15794,4.14377,4.15794,36070000.0
2009-07-31 16:05:00,4.1511,4.16054,4.14832,4.15515,32330000.0
2009-07-31 16:10:00,4.16068,4.16109,4.14287,4.15122,39790000.0
2009-07-31 16:15:00,4.15093,4.15853,4.14149,4.15543,33030000.0
2009-07-31 16:20:00,4.15157,4.15938,4.14436,4.14828,45780000.0
2009-07-31 16:25:00,4.1504,4.15548,4.14029,4.14769,36410000.0
2009-07-31 16:30:00,4.1485,4.15398,4.14004,4.14882,30400000.0
2009-07-31 16:35:00,4.14548,4.15204,4.13961,4.15008,42780000.0
2009-07-31 16:40:00,4.15022,4.15242,4.14218,4.14581,31180000.0
2009-07-31 16:45:00,4.14886,4.14912,4.13789,4.14029,29670000.0
2009-07-31 16:50:00,4.1396,4.14621,4.13346,4.1368,34900000.0
2009-07-31 16:55:00,4.1457,4.14612,4.13017,4.13959,37550000.0
2009-07-31 17:00:00,4.13713,4.14674,4.1284,4.14434,33780000.0
2009-07-31 17:05:00,4.147,4.15025,4.13816,4.14354,30790000.0
2009-07-31 17:10:00,4.15516,4.15704,4.14235,4.14325,36400000.0
2009-07-31 17:15:00,4.14437,4.14947,4.13678,4.14403,33420000.0
2009-07-31 17:20:00,4.15074,4.15253,4.13962,4.14444,37910000.0
2009-07-31 17:25:00,4.14919,4.1526,4.1369,4.13907,42440000.0
2009-07-31 17:30:00,4.14514,4.15116,4.13547,4.14827,33790000.0
2009-07-31 17:35:00,4.1485,4.15173,4.13717,4.14985,33040000.0
2009-07-31 17:40:00,4.14412,4.15174,4.13601,4.14346,37520000.0
2009-07-31 17:45:00,4.14374,4.14985,4.13459,4.1438,40160000.0
2009-07-31 17:50:00,4.14789,4.15112,4.13932,4.14513,36760000.0
2009-07-31 17:55:00,4.14889,4.15105,4.13544,4.144,46920000.0
2009-07-31 18:00:00,4.14372,4.14961,4.13554,4.1413,32300000.0
2009-07-31 18:05:00,4.14471,4.1455,4.13302,4.13975,42030000.0
2009-07-31 18:10:00,4.14444,4.14444,4.13227,4.14338,29280000.0
2009-07-31 18:15:00,4.14172,4.14761,4.13299,4.14379,35670000.0
2009-07-31 18:20:00,4.1427,4.1444,4.13325,4.13734,33400000.0
2009-07-31 18:25:00,4.14395,4.1471,4.13556,4.13941,36790000.0
2009-07-31 18:30:00,4.14628,4.14733,4.13294,4.14149,43170000.0
2009-07-31 18:35:00,4.1461,4.14767,4.13179,4.14225,36780000.0
2009-07-31 18:40:00,4.14222,4.14355,4.12923,4.13523,51800000.0
2009-07-31 18:45:00,4.14012,4.14516,4.13153,4.14028,30790000.0
2009-07-31 18:50:00,4.14062,4.14518,4.13347,4.14213,38670000.0
2009-07-31 18:55:00,4.14449,4.145,4.1298,4.13884,36410000.0
2009-07-31 19:00:00,4.14261,4.14327,4.1289,4.14248,29280000.0
2009-07-31 19:05:00,4.14279,4.14279,4.12999,4.13425,39040000.0
2009-07-31 19:10:00,4.13792,4.14211,4.12793,4.14151,34150000.0
2009-07-31 19:15:00,4.14052,4.14106,4.12979,4.13506,33040000.0
2009-07-31 19:20:00,4.13989,4.14057,4.12999,4.13881,35650000.0
2009-07-31 19:25:00,4.13703,4.14279,4.12907,4.13851,43530000.0
2009-07-31 19:30:00,4.1364,4.14301,4.12952,4.13668,45030000.0
2009-07-31 19:35:00,4.13832,4.14028,4.12841,4.1335,29290000.0
2009-07-31 19:40:00,4.13578,4.13891,4.12735,4.13682,33780000.0
2009-07-31 19:45:00,4.13313,4.14,4.1258,4.12803,36780000.0
2009-07-31 19:50:00,4.13345,4.14254,4.12647,4.1333,31140000.0
2009-07-31 19:55:00,4.13771,4.14102,4.12964,4.13152,37920000.0
2009-07-31 20:00:00,4.12722,4.13582,4.12184,4.13137,34530000.0
2009-07-31 20:05:00,4.12807,4.13453,4.12015,4.13343,35680000.0
2009-07-31 20:10:00,4.12594,4.13813,4.123,4.13724,33400000.0
2009-07-31 20:15:00,4.1288,4.14,4.12739,4.13591,36760000.0
2009-07-31 20:20:00,4.13718,4.13809,4.12182,4.13307,38280000.0
2009-07-31 20:25:00,4.13493,4.13824,4.12115,4.12881,45410000.0
2009-07-31 20:30:00,4.13077,4.13771,4.12359,4.13279,33790000.0
2009-07-31 20:35:00,4.13171,4.13759,4.12427,4.13581,39040000.0
2009-07-31 20:40:00,4.13427,4.13761,4.12786,4.13454,39020000.0
2009-07-31 20:45:00,4.13736,4.13736,4.12347,4.13525,37920000.0
2009-07-31 20:50:00,4.13566,4.13798,4.12323,4.13082,41670000.0
2009-07-31 20:55:00,4.13397,4.13836,4.12796,4.13437,34920000.0
2009-07-31 21:00:00,4.13324,4.13889,4.12568,4.12803,36780000.0
2009-07-31 21:05:00,4.13741,4.13976,4.12956,4.13821,35670000.0
2009-07-31 21:10:00,4.13431,4.13822,4.125,4.13619,28150000.0
2009-07-31 21:15:00,4.13222,4.14087,4.12631,4.13147,35270000.0
2009-07-31 21:20:00,4.1342,4.14013,4.12981,4.13236,36030000.0
2009-07-31 21:25:00,4.12605,4.13923,4.12605,4.13543,34140000.0
2009-07-31 21:30:00,4.13557,4.13832,4.12582,4.13449,34920000.0
2009-07-31 21:35:00,4.13535,4.13833,4.1259,4.13199,37900000.0
2009-07-31 21:40:00,4.13432,4.13913,4.12983,4.13523,34520000.0
2009-07-31 21:45:00,4.13943,4.14092,4.12803,4.13748,31550000.0
2009-07-31 21:50:00,4.13717,4.14135,4.12997,4.12997,33780000.0
2009-07-31 21:55:00,4.13967,4.14335,4.12924,4.14201,41300000.0
2009-07-31 22:00:00,4.14268,4.14268,4.12666,4.13819,34910000.0
2009-07-31 22:05:00,4.13528,4.14266,4.12912,4.13854,36790000.0
2009-07-31 22:10:00,4.13581,4.14069,4.12889,4.13826,24800000.0
2009-07-31 22:15:00,4.13369,4.14247,4.12063,4.13483,30410000.0
2009-07-31 22:20:00,4.13153,4.13882,4.12469,4.12608,43900000.0
2009-07-31 22:25:00,4.12465,4.13996,4.12465,4.13727,30780000.0
2009-07-31 22:30:00,4.13155,4.13948,4.12906,4.13603,21400000.0
2009-07-31 22:35:00,4.13762,4.13795,4.12737,4.13328,33390000.0
2009-07-31 22:40:00,4.13791,4.13825,4.12593,4.13622,33780000.0
2009-07-31 22:45:00,4.13937,4.14349,4.12518,4.13659,37900000.0
2009-07-31 22:50:00,4.12899,4.13868,4.12318,4.1325,34160000.0
2009-07-31 22:55:00,4.12798,4.13921,4.12764,4.13277,39050000.0
2009-08-02 23:00:00,4.13335,4.14199,4.12658,4.13405,24410000.0
2009-08-02 23:05:00,4.12924,4.14006,4.12662,4.1344,22920000.0
2009-08-02 23:10:00,4.12496,4.13653,4.11881,4.11881,24040000.0
2009-08-02 23:15:00,4.13666,4.1466,4.12781,4.13301,30040000.0
2009-08-02 23:20:00,4.12584,4.13932,4.12584,4.13932,21040000.0
2009-08-02 23:25:00,4.13461,4.14583,4.12554,4.13693,27780000.0
2009-08-02 23:30:00,4.13987,4.14184,4.12817,4.13687,28520000.0
2009-08-02 23:35:00,4.12615,4.13934,4.1233,4.13693,37920000.0
2009-08-02 23:40:00,4.13731,4.14097,4.12522,4.12522,12380000.0
2009-08-02 23:45:00,4.14505,4.14505,4.12803,4.14389,29650000.0
2009-08-02 23:50:00,4.1383,4.14533,4.13396,4.13997,27020000.0
2009-08-02 23:55:00,4.14257,4.14637,4.13113,4.14417,34900000.0
2009-08-03 00:00:00,4.14661,4.14661,4.13322,4.14447,28910000.0
2009-08-03 00:05:00,4.13179,4.14383,4.13054,4.13054,34560000.0
2009-08-03 00:10:00,4.13346,4.14846,4.13011,4.13763,37900000.0
2009-08-03 00:15:00,4.13742,4.14773,4.12682,4.13536,62290000.0
2009-08-03 00:20:00,4.14004,4.14468,4.12965,4.13671,36780000.0
2009-08-03 00:25:00,4.14154,4.14447,4.13404,4.14152,31150000.0
2009-08-03 00:30:00,4.14742,4.14742,4.13058,4.13879,33390000.0
2009-08-03 00:35:00,4.14338,4.14588,4.12744,4.14256,37910000.0
2009-08-03 00:40:00,4.1437,4.14646,4.12986,4.1436,43150000.0
2009-08-03 00:45:00,4.1435,4.14465,4.13273,4.1401,36410000.0
2009-08-03 00:50:00,4.14329,4.14506,4.13525,4.14352,27030000.0
2009-08-03 00:55:00,4.14098,4.14413,4.13078,4.14327,33400000.0
2009-08-03 01:00:00,4.1437,4.14687,4.13178,4.14211,28520000.0
2009-08-03 01:05:00,4.13798,4.14641,4.13259,4.13982,28910000.0
2009-08-03 01:10:00,4.13992,4.1463,4.13395,4.14422,29640000.0
2009-08-03 01:15:00,4.14733,4.14733,4.1368,4.14352,26260000.0
2009-08-03 01:20:00,4.13351,4.14732,4.13351,4.13933,32630000.0
2009-08-03 01:25:00,4.14118,4.14867,4.13337,4.14385,42030000.0
2009-08-03 01:30:00,4.14695,4.14896,4.13388,4.14097,31150000.0
2009-08-03 01:35:00,4.13911,4.14538,4.13473,4.13524,33760000.0
2009-08-03 01:40:00,4.14429,4.14429,4.13004,4.14216,32260000.0
2009-08-03 01:45:00,4.14648,4.14795,4.13482,4.14549,26650000.0
2009-08-03 01:50:00,4.13942,4.14805,4.13489,4.14195,32290000.0
2009-08-03 01:55:00,4.14407,4.14573,4.13446,4.13917,34160000.0
2009-08-03 02:00:00,4.13909,4.14514,4.13256,4.14141,32310000.0
2009-08-03 02:05:00,4.14185,4.14528,4.13418,4.13849,34140000.0
2009-08-03 02:10:00,4.14429,4.14593,4.13401,4.14415,24770000.0
2009-08-03 02:15:00,4.14578,4.14584,4.13221,4.14443,32630000.0
2009-08-03 02:20:00,4.13345,4.14716,4.13175,4.13947,32650000.0
2009-08-03 02:25:00,4.14409,4.14985,4.13544,4.14335,32630000.0
2009-08-03 02:30:00,4.14599,4.14948,4.13611,4.14017,40920000.0
2009-08-03 02:35:00,4.13945,4.14485,4.13277,4.13277,28890000.0
2009-08-03 02:40:00,4.14454,4.14497,4.13859,4.14371,26260000.0
2009-08-03 02:45:00,4.14781,4.14781,4.13544,4.13955,29650000.0
2009-08-03 02:50:00,4.13799,4.14612,4.13201,4.13592,30020000.0
2009-08-03 02:55:00,4.14202,4.14364,4.13094,4.13787,29260000.0
2009-08-03 03:00:00,4.14611,4.14611,4.12954,4.13877,33400000.0
2009-08-03 03:05:00,4.14108,4.14362,4.13326,4.14221,27400000.0
2009-08-03 03:10:00,4.14007,4.14464,4.13203,4.13781,31910000.0
2009-08-03 03:15:00,4.14539,4.14539,4.13179,4.14177,43520000.0
2009-08-03 03:20:00,4.14145,4.14447,4.13066,4.14215,39020000.0
2009-08-03 03:25:00,4.13729,4.14347,4.13102,4.14153,33390000.0
2009-08-03 03:30:00,4.14151,4.14486,4.13437,4.14173,16520000.0
2009-08-03 03:35:00,4.13824,4.14359,4.12999,4.13799,35300000.0
2009-08-03 03:40:00,4.13168,4.14421,4.12907,4.13427,61930000.0
2009-08-03 03:45:00,4.14474,4.14474,4.12959,4.13571,45430000.0
2009-08-03 03:50:00,4.13549,4.14649,4.12937,4.14174,46550000.0
2009-08-03 03:55:00,4.14454,4.14612,4.1331,4.14221,30020000.0
2009-08-03 04:00:00,4.14624,4.14678,4.13228,4.14259,29670000.0
2009-08-03 04:05:00,4.13931,4.14342,4.13156,4.13799,27390000.0
2009-08-03 04:10:00,4.14278,4.14605,4.13486,4.14267,28910000.0
2009-08-03 04:15:00,4.14844,4.14844,4.13118,4.14433,34910000.0
2009-08-03 04:20:00,4.14207,4.14539,4.13302,4.13399,39400000.0
2009-08-03 04:25:00,4.14493,4.14656,4.13376,4.13556,34530000.0
2009-08-03 04:30:00,4.1426,4.14721,4.13329,4.14426,36040000.0
2009-08-03 04:35:00,4.14486,4.14603,4.13503,4.13517,25530000.0
2009-08-03 04:40:00,4.13457,4.14991,4.13327,4.13387,30410000.0
2009-08-03 04:45:00,4.13786,4.14553,4.13209,4.13786,36810000.0
2009-08-03 04:50:00,4.14322,4.14322,4.13145,4.13654,25160000.0
2009-08-03 04:55:00,4.13635,4.14503,4.13182,4.13256,31530000.0
2009-08-03 05:00:00,4.14096,4.14601,4.13189,4.13367,37190000.0
2009-08-03 05:05:00,4.138,4.14409,4.13212,4.13639,34170000.0
2009-08-03 05:10:00,4.14214,4.14591,4.13195,4.1414,36050000.0
2009-08-03 05:15:00,4.14479,4.14479,4.1287,4.14281,34540000.0
2009-08-03 05:20:00,4.13977,4.14312,4.13153,4.1408,30030000.0
2009-08-03 05:25:00,4.13964,4.14385,4.13299,4.13299,20280000.0
2009-08-03 05:30:00,4.14425,4.14425,4.13372,4.13372,32260000.0
2009-08-03 05:35:00,4.13328,4.14591,4.12916,4.13854,42050000.0
2009-08-03 05:40:00,4.14413,4.14413,4.12801,4.13338,30050000.0
2009-08-03 05:45:00,4.14426,4.14426,4.12834,4.14006,27020000.0
2009-08-03 05:50:00,4.14034,4.14385,4.13025,4.13835,37160000.0
2009-08-03 05:55:00,4.1414,4.14341,4.13186,4.14305,34160000.0
2009-08-03 06:00:00,4.14623,4.14623,4.1319,4.14254,40180000.0
2009-08-03 06:05:00,4.13245,4.143,4.13238,4.1421,32670000.0
2009-08-03 06:10:00,4.14178,4.14546,4.13067,4.14004,31910000.0
2009-08-03 06:15:00,4.14248,4.14509,4.13426,4.13678,33410000.0
2009-08-03 06:20:00,4.13852,4.14639,4.1342,4.14162,37150000.0
2009-08-03 06:25:00,4.13991,4.14312,4.13039,4.1404,36030000.0
2009-08-03 06:30:00,4.14475,4.14562,4.13206,4.13218,33030000.0
2009-08-03 06:35:00,4.13745,4.14385,4.13362,4.13796,31910000.0
2009-08-03 06:40:00,4.13802,4.14324,4.13172,4.13728,34530000.0
2009-08-03 06:45:00,4.14498,4.14498,4.13369,4.13775,27780000.0
2009-08-03 06:50:00,4.14187,4.14552,4.13758,4.14369,31530000.0
2009-08-03 06:55:00,4.13446,4.14706,4.13107,4.1378,37530000.0
2009-08-03 07:00:00,4.14224,4.14382,4.13218,4.13876,36030000.0
2009-08-03 07:05:00,4.13768,4.14638,4.13345,4.13358,42780000.0
2009-08-03 07:10:00,4.14184,4.14557,4.1315,4.14529,38280000.0
2009-08-03 07:15:00,4.14231,4.14523,4.1331,4.1414,39390000.0
2009-08-03 07:20:00,4.14366,4.14634,4.13249,4.14481,39040000.0
2009-08-03 07:25:00,4.14525,4.14554,4.13168,4.14084,32690000.0
2009-08-03 07:30:00,4.1426,4.15014,4.1324,4.14353,43560000.0
2009-08-03 07:35:00,4.14303,4.14698,4.13582,4.145,37160000.0
2009-08-03 07:40:00,4.14595,4.14759,4.13606,4.13782,36020000.0
2009-08-03 07:45:00,4.14694,4.14694,4.13397,4.14017,33030000.0
2009-08-03 07:50:00,4.14669,4.1513,4.1346,4.14245,35680000.0
2009-08-03 07:55:00,4.14647,4.14835,4.13423,4.14101,34530000.0
2009-08-03 08:00:00,4.14424,4.14941,4.13547,4.14663,39400000.0
2009-08-03 08:05:00,4.14216,4.14788,4.13457,4.14132,29290000.0
2009-08-03 08:10:00,4.13822,4.14741,4.13085,4.13959,36400000.0
2009-08-03 08:15:00,4.1447,4.14585,4.13012,4.13855,33040000.0
2009-08-03 08:20:00,4.13668,4.1454,4.13277,4.14381,30400000.0
2009-08-03 08:25:00,4.14248,4.14478,4.1322,4.13942,44660000.0
2009-08-03 08:30:00,4.13837,4.13957,4.12531,4.12794,42040000.0
2009-08-03 08:35:00,4.12739,4.13414,4.10974,4.13401,35280000.0
2009-08-03 08:40:00,4.12969,4.13357,4.1238,4.13177,32670000.0
2009-08-03 08:45:00,4.13744,4.13744,4.1209,4.12978,33040000.0
2009-08-03 08:50:00,4.12707,4.13305,4.12169,4.1328,40160000.0
2009-08-03 08:55:00,4.13001,4.13706,4.12014,4.13698,30020000.0
2009-08-03 09:00:00,4.13395,4.14185,4.12776,4.13952,36400000.0
2009-08-03 09:05:00,4.13795,4.14075,4.12889,4.13666,40920000.0
2009-08-03 09:10:00,4.13475,4.1376,4.12319,4.13343,28940000.0
2009-08-03 09:15:00,4.12725,4.13492,4.11971,4.13077,52930000.0
2009-08-03 09:20:00,4.13081,4.13349,4.11776,4.13226,34920000.0
2009-08-03 09:25:00,4.12624,4.13543,4.12284,4.13241,43150000.0
2009-08-03 09:30:00,4.12875,4.13362,4.12107,4.13125,37920000.0
2009-08-03 09:35:00,4.1253,4.13401,4.12149,4.13304,33400000.0
2009-08-03 09:40:00,4.13191,4.13442,4.11986,4.1284,34550000.0
2009-08-03 09:45:00,4.13022,4.13082,4.11755,4.12766,28540000.0
2009-08-03 09:50:00,4.12171,4.13167,4.11931,4.1285,42050000.0
2009-08-03 09:55:00,4.11919,4.1336,4.11764,4.12271,33410000.0
2009-08-03 10:00:00,4.12414,4.13127,4.11616,4.12615,45790000.0
2009-08-03 10:05:00,4.1278,4.1288,4.11798,4.1267,36780000.0
2009-08-03 10:10:00,4.12479,4.13029,4.11344,4.12035,40170000.0
2009-08-03 10:15:00,4.11948,4.12327,4.10589,4.10972,37530000.0
2009-08-03 10:20:00,4.11714,4.11714,4.10505,4.11493,34150000.0
2009-08-03 10:25:00,4.11458,4.11993,4.10636,4.11709,34170000.0
2009-08-03 10:30:00,4.11428,4.12084,4.107,4.1114,42070000.0
2009-08-03 10:35:00,4.1134,4.11749,4.10367,4.11592,38670000.0
2009-08-03 10:40:00,4.10936,4.11517,4.10094,4.10455,34530000.0
2009-08-03 10:45:00,4.10255,4.11081,4.09618,4.10734,37880000.0
2009-08-03 10:50:00,4.10501,4.11651,4.10283,4.11461,30790000.0
2009-08-03 10:55:00,4.11433,4.11549,4.10384,4.112,31140000.0
2009-08-03 11:00:00,4.11421,4.11737,4.10208,4.11517,38660000.0
2009-08-03 11:05:00,4.10426,4.11936,4.10426,4.1136,35270000.0
2009-08-03 11:10:00,4.11486,4.11952,4.10614,4.11828,30780000.0
2009-08-03 11:15:00,4.11402,4.11842,4.10888,4.11532,31540000.0
2009-08-03 11:20:00,4.11465,4.11864,4.10496,4.10893,42060000.0
2009-08-03 11:25:00,4.11385,4.11673,4.1041,4.11039,29670000.0
2009-08-03 11:30:00,4.11081,4.11835,4.1056,4.1127,33430000.0
2009-08-03 11:35:00,4.11246,4.11781,4.10507,4.10981,45420000.0
2009-08-03 11:40:00,4.11427,4.11814,4.10537,4.11406,33030000.0
2009-08-03 11:45:00,4.11531,4.11811,4.10808,4.11713,39800000.0
2009-08-03 11:50:00,4.11225,4.118,4.10638,4.10867,36410000.0
2009-08-03 11:55:00,4.1171,4.11833,4.10567,4.11641,37540000.0
2009-08-03 12:00:00,4.11746,4.11778,4.1085,4.11354,31140000.0
2009-08-03 12:05:00,4.1139,4.11603,4.10466,4.11401,32280000.0
2009-08-03 12:10:00,4.11356,4.11605,4.10321,4.11585,36790000.0
2009-08-03 12:15:00,4.11024,4.11683,4.10435,4.10602,33400000.0
2009-08-03 12:20:00,4.11315,4.11834,4.10348,4.11716,32290000.0
2009-08-03 12:25:00,4.115,4.11965,4.10388,4.11105,41650000.0
2009-08-03 12:30:00,4.11398,4.11899,4.10681,4.10681,46910000.0
2009-08-03 12:35:00,4.11621,4.1164,4.10408,4.11132,34900000.0
2009-08-03 12:40:00,4.10337,4.11424,4.10102,4.10564,37520000.0
2009-08-03 12:45:00,4.10104,4.10993,4.09452,4.10373,34920000.0
2009-08-03 12:50:00,4.10063,4.10369,4.09184,4.09964,35660000.0
2009-08-03 12:55:00,4.09716,4.10396,4.09211,4.10249,39410000.0
2009-08-03 13:00:00,4.09732,4.10328,4.09172,4.10096,38660000.0
2009-08-03 13:05:00,4.10221,4.10292,4.09198,4.10208,41650000.0
2009-08-03 13:10:00,4.09816,4.1034,4.09052,4.09711,37540000.0
2009-08-03 13:15:00,4.1021,4.10364,4.09075,4.0909,30030000.0
2009-08-03 13:20:00,4.09814,4.09886,4.0882,4.09391,32280000.0
2009-08-03 13:25:00,4.09507,4.09762,4.08469,4.09299,31530000.0
2009-08-03 13:30:00,4.091,4.095,4.08314,4.08909,45400000.0
2009-08-03 13:35:00,4.09346,4.09773,4.08398,4.09628,45020000.0
2009-08-03 13:40:00,4.09538,4.09823,4.08731,4.0919,31570000.0
2009-08-03 13:45:00,4.09492,4.0986,4.08652,4.09271,38660000.0
2009-08-03 13:50:00,4.09764,4.0996,4.08439,4.09164,31190000.0
2009-08-03 13:55:00,4.0945,4.10008,4.08674,4.09647,43580000.0
2009-08-03 14:00:00,4.09675,4.10231,4.08484,4.09666,30410000.0
2009-08-03 14:05:00,4.0996,4.10318,4.08825,4.09763,36790000.0
2009-08-03 14:10:00,4.09726,4.10826,4.09058,4.1009,29290000.0
2009-08-03 14:15:00,4.09937,4.10522,4.09299,4.10214,31910000.0
2009-08-03 14:20:00,4.10007,4.10411,4.09189,4.10092,35650000.0
2009-08-03 14:25:00,4.1006,4.10545,4.08943,4.10206,39790000.0
2009-08-03 14:30:00,4.10409,4.10556,4.09044,4.10107,42400000.0
2009-08-03 14:35:00,4.09951,4.10441,4.08898,4.09768,33420000.0
2009-08-03 14:40:00,4.09705,4.10297,4.0932,4.10192,31130000.0
2009-08-03 14:45:00,4.10056,4.103,4.0886,4.10031,33030000.0
2009-08-03 14:50:00,4.09535,4.1031,4.09094,4.09928,36410000.0
2009-08-03 14:55:00,4.10081,4.1035,4.09069,4.09827,43540000.0
2009-08-03 15:00:00,4.10051,4.10319,4.08905,4.09712,34910000.0
2009-08-03 15:05:00,4.09873,4.10522,4.09007,4.09863,32280000.0
2009-08-03 15:10:00,4.09409,4.10214,4.09,4.0938,33430000.0
2009-08-03 15:15:00,4.09952,4.10124,4.08981,4.09775,35650000.0
2009-08-03 15:20:00,4.0979,4.10301,4.0921,4.10078,34170000.0
2009-08-03 15:25:00,4.09684,4.1016,4.0911,4.09928,34150000.0
2009-08-03 15:30:00,4.09924,4.10143,4.09284,4.09284,34890000.0
2009-08-03 15:35:00,4.0957,4.1025,4.08773,4.09766,37160000.0
2009-08-03 15:40:00,4.09593,4.10012,4.08797,4.09879,35310000.0
2009-08-03 15:45:00,4.09942,4.10078,4.08989,4.09988,33060000.0
2009-08-03 15:50:00,4.09699,4.1037,4.09236,4.10008,34530000.0
2009-08-03 15:55:00,4.09998,4.10375,4.09134,4.09893,36050000.0
2009-08-03 16:00:00,4.09767,4.10518,4.09,4.0984,32640000.0
2009-08-03 16:05:00,4.09477,4.10167,4.08157,4.09028,34900000.0
2009-08-03 16:10:00,4.09211,4.09752,4.08575,4.0953,33030000.0
2009-08-03 16:15:00,4.09564,4.0974,4.08621,4.09512,37150000.0
2009-08-03 16:20:00,4.09456,4.0951,4.08192,4.09238,30390000.0
2009-08-03 16:25:00,4.08805,4.0986,4.08434,4.09046,33050000.0
2009-08-03 16:30:00,4.0903,4.0994,4.08058,4.09125,36780000.0
2009-08-03 16:35:00,4.09004,4.09627,4.08293,4.0846,41270000.0
2009-08-03 16:40:00,4.09457,4.09645,4.07844,4.09252,47300000.0
2009-08-03 16:45:00,4.08282,4.09481,4.08221,4.08725,42030000.0
2009-08-03 16:50:00,4.08452,4.09197,4.07735,4.08086,45030000.0
2009-08-03 16:55:00,4.0837,4.08557,4.0731,4.08096,37900000.0
2009-08-03 17:00:00,4.08733,4.08746,4.07462,4.07916,42790000.0
2009-08-03 17:05:00,4.08498,4.08498,4.06749,4.07491,36820000.0
2009-08-03 17:10:00,4.08153,4.08476,4.07116,4.0775,38290000.0
2009-08-03 17:15:00,4.08016,4.08649,4.07648,4.0773,41290000.0
2009-08-03 17:20:00,4.08466,4.08701,4.07453,4.08224,32280000.0
2009-08-03 17:25:00,4.08448,4.08782,4.07321,4.08225,34940000.0
2009-08-03 17:30:00,4.08046,4.08644,4.07551,4.07773,37550000.0
2009-08-03 17:35:00,4.08357,4.08726,4.07316,4.08051,37510000.0
2009-08-03 17:40:00,4.08033,4.08593,4.07307,4.08569,34140000.0
2009-08-03 17:45:00,4.08156,4.08797,4.07295,4.08129,36410000.0
2009-08-03 17:50:00,4.08043,4.08391,4.07079,4.08038,30030000.0
2009-08-03 17:55:00,4.08323,4.08613,4.07397,4.0796,36790000.0
2009-08-03 18:00:00,4.07595,4.08457,4.06907,4.07354,28900000.0
2009-08-03 18:05:00,4.07632,4.08094,4.07015,4.0796,28900000.0
2009-08-03 18:10:00,4.07644,4.08645,4.074,4.07625,32640000.0
2009-08-03 18:15:00,4.08187,4.08196,4.06956,4.07993,33410000.0
2009-08-03 18:20:00,4.07371,4.08432,4.06658,4.07896,33040000.0
2009-08-03 18:25:00,4.08147,4.08497,4.07304,4.07868,28530000.0
2009-08-03 18:30:00,4.07758,4.08486,4.06976,4.07797,36420000.0
2009-08-03 18:35:00,4.07732,4.08455,4.07091,4.07871,39780000.0
2009-08-03 18:40:00,4.07833,4.08153,4.06644,4.07189,20270000.0
2009-08-03 18:45:00,4.07511,4.08731,4.07005,4.08209,27780000.0
2009-08-03 18:50:00,4.08109,4.08644,4.0707,4.07618,30780000.0
2009-08-03 18:55:00,4.08112,4.08323,4.07003,4.07736,32280000.0
2009-08-03 19:00:00,4.0813,4.08378,4.07526,4.07607,27790000.0
2009-08-03 19:05:00,4.07463,4.08434,4.06957,4.08046,31550000.0
2009-08-03 19:10:00,4.07444,4.08438,4.07038,4.07307,28890000.0
2009-08-03 19:15:00,4.08282,4.08455,4.07287,4.07715,33050000.0
2009-08-03 19:20:00,4.0759,4.083,4.07296,4.08221,34160000.0
2009-08-03 19:25:00,4.0803,4.0843,4.06835,4.07607,34150000.0
2009-08-03 19:30:00,4.08143,4.08601,4.07394,4.08021,29270000.0
2009-08-03 19:35:00,4.07442,4.08449,4.0713,4.07655,33390000.0
2009-08-03 19:40:00,4.08034,4.08649,4.06909,4.07757,54040000.0
2009-08-03 19:45:00,4.07435,4.08498,4.06715,4.08115,60800000.0
2009-08-03 19:50:00,4.0814,4.0865,4.07181,4.08073,56290000.0
2009-08-03 19:55:00,4.08048,4.08573,4.07113,4.0836,55920000.0
2009-08-03 20:00:00,4.08085,4.08379,4.07271,4.07964,33400000.0
2009-08-03 20:05:00,4.07957,4.08234,4.07059,4.0728,30030000.0
2009-08-03 20:10:00,4.0734,4.08085,4.06571,4.07388,31150000.0
2009-08-03 20:15:00,4.07906,4.07906,4.0646,4.07751,26290000.0
2009-08-03 20:20:00,4.07663,4.07878,4.06906,4.07061,26650000.0
2009-08-03 20:25:00,4.07099,4.08097,4.06691,4.06691,28140000.0
2009-08-03 20:30:00,4.06923,4.08017,4.06668,4.06872,30770000.0
2009-08-03 20:35:00,4.07487,4.08057,4.06929,4.07797,25530000.0
2009-08-03 20:40:00,4.07383,4.08205,4.06922,4.07111,30040000.0
2009-08-03 20:45:00,4.07339,4.08238,4.06696,4.07425,31520000.0
2009-08-03 20:50:00,4.07778,4.08056,4.06855,4.07824,24430000.0
2009-08-03 20:55:00,4.07339,4.08116,4.06584,4.074,31150000.0
2009-08-03 21:00:00,4.07061,4.08276,4.06746,4.07489,36060000.0
2009-08-03 21:05:00,4.07333,4.08177,4.06351,4.07155,34540000.0
2009-08-03 21:10:00,4.07149,4.08296,4.06465,4.07442,25530000.0
2009-08-03 21:15:00,4.07703,4.07952,4.06559,4.07209,26640000.0
2009-08-03 21:20:00,4.07759,4.07837,4.06578,4.06696,27800000.0
2009-08-03 21:25:00,4.07292,4.07787,4.06553,4.07551,30790000.0
2009-08-03 21:30:00,4.0765,4.0779,4.06614,4.07624,28900000.0
2009-08-03 21:35:00,4.07589,4.08197,4.06784,4.07539,25520000.0
2009-08-03 21:40:00,4.07531,4.07735,4.06409,4.07376,23280000.0
2009-08-03 21:45:00,4.0697,4.0757,4.06399,4.06946,27030000.0
2009-08-03 21:50:00,4.07186,4.07782,4.06298,4.076,29270000.0
2009-08-03 21:55:00,4.07075,4.07913,4.06489,4.07609,31530000.0
2009-08-03 22:00:00,4.07768,4.07867,4.06774,4.07496,24030000.0
2009-08-03 22:05:00,4.07452,4.07966,4.06352,4.07165,29280000.0
2009-08-03 22:10:00,4.07555,4.07815,4.06385,4.07682,23280000.0
2009-08-03 22:15:00,4.07172,4.08098,4.06766,4.0745,24040000.0
2009-08-03 22:20:00,4.07817,4.07963,4.06881,4.07231,24800000.0
2009-08-03 22:25:00,4.07107,4.07702,4.06695,4.07186,28900000.0
2009-08-03 22:30:00,4.07416,4.07676,4.06388,4.07498,15410000.0
2009-08-03 22:35:00,4.07035,4.0775,4.06289,4.07416,24030000.0
2009-08-03 22:40:00,4.07408,4.07607,4.06379,4.07227,43940000.0
2009-08-03 22:45:00,4.06842,4.0805,4.0632,4.07356,23300000.0
2009-08-03 22:50:00,4.07614,4.07648,4.06465,4.06951,25150000.0
2009-08-03 22:55:00,4.0777,4.07786,4.06015,4.06846,44260000.0
2009-08-03 23:00:00,4.06808,4.07664,4.06341,4.06807,28150000.0
2009-08-03 23:05:00,4.07217,4.07643,4.06289,4.0717,30780000.0
2009-08-03 23:10:00,4.07676,4.0791,4.06318,4.07176,44660000.0
2009-08-03 23:15:00,4.07559,4.07741,4.06482,4.06482,21020000.0
2009-08-03 23:20:00,4.07296,4.07691,4.06453,4.07115,27020000.0
2009-08-03 23:25:00,4.07405,4.07738,4.06707,4.07529,28140000.0
2009-08-03 23:30:00,4.07669,4.07803,4.06463,4.07134,31890000.0
2009-08-03 23:35:00,4.0675,4.07734,4.06337,4.07472,27390000.0
2009-08-03 23:40:00,4.07795,4.07795,4.06282,4.07215,43190000.0
2009-08-03 23:45:00,4.07598,4.07789,4.06257,4.07314,34140000.0
2009-08-03 23:50:00,4.06721,4.07342,4.06139,4.07275,27400000.0
2009-08-03 23:55:00,4.07161,4.07803,4.06322,4.07334,48820000.0
2009-08-04 00:00:00,4.0689,4.07853,4.0621,4.07052,30420000.0
2009-08-04 00:05:00,4.07472,4.07755,4.06562,4.0677,44300000.0
2009-08-04 00:10:00,4.06688,4.07737,4.06362,4.07414,39780000.0
2009-08-04 00:15:00,4.07665,4.07828,4.0676,4.07331,13540000.0
2009-08-04 00:20:00,4.0765,4.08142,4.06839,4.07585,34560000.0
2009-08-04 00:25:00,4.06961,4.08115,4.06961,4.07436,31910000.0
2009-08-04 00:30:00,4.07448,4.07734,4.0693,4.07144,13520000.0
2009-08-04 00:35:00,4.07848,4.07848,4.06235,4.07033,36410000.0
2009-08-04 00:40:00,4.07471,4.07645,4.06377,4.07096,23250000.0
2009-08-04 00:45:00,4.07576,4.07936,4.06477,4.07096,35640000.0
2009-08-04 00:50:00,4.06985,4.07953,4.0678,4.07365,24030000.0
2009-08-04 00:55:00,4.07789,4.08384,4.0689,4.07735,36040000.0
2009-08-04 01:00:00,4.07976,4.08023,4.07109,4.07863,15400000.0
2009-08-04 01:05:00,4.07271,4.08273,4.06962,4.07497,23650000.0
2009-08-04 01:10:00,4.07841,4.08269,4.07022,4.08068,28910000.0
2009-08-04 01:15:00,4.08107,4.08376,4.06994,4.07933,23280000.0
2009-08-04 01:20:00,4.08026,4.08312,4.07082,4.07966,36800000.0
2009-08-04 01:25:00,4.08038,4.08375,4.07076,4.07879,26640000.0
2009-08-04 01:30:00,4.08078,4.08078,4.06688,4.07589,32630000.0
2009-08-04 01:35:00,4.07608,4.07827,4.06461,4.07554,23290000.0
2009-08-04 01:40:00,4.07244,4.07903,4.0668,4.07287,34570000.0
2009-08-04 01:45:00,4.07821,4.08019,4.06639,4.07417,25540000.0
2009-08-04 01:50:00,4.07149,4.07631,4.06494,4.07468,15390000.0
2009-08-04 01:55:00,4.07103,4.08094,4.06714,4.07554,32660000.0
2009-08-04 02:00:00,4.07146,4.08227,4.0653,4.07844,30400000.0
2009-08-04 02:05:00,4.07522,4.0778,4.06698,4.0716,34160000.0
2009-08-04 02:10:00,4.07728,4.08075,4.06288,4.07765,25510000.0
2009-08-04 02:15:00,4.07838,4.07904,4.0667,4.07666,31160000.0
2009-08-04 02:20:00,4.06782,4.08166,4.06782,4.07622,31520000.0
2009-08-04 02:25:00,4.07519,4.08253,4.06779,4.0795,29280000.0
2009-08-04 02:30:00,4.07736,4.08041,4.06751,4.07589,42050000.0
2009-08-04 02:35:00,4.07362,4.07875,4.06716,4.06716,27780000.0
2009-08-04 02:40:00,4.078,4.07931,4.06616,4.07684,22900000.0
2009-08-04 02:45:00,4.07909,4.07988,4.06645,4.07224,28910000.0
2009-08-04 02:50:00,4.07201,4.07993,4.06628,4.07022,28910000.0
2009-08-04 02:55:00,4.07485,4.07869,4.06607,4.07428,29650000.0
2009-08-04 03:00:00,4.07844,4.07991,4.06706,4.07391,32260000.0
2009-08-04 03:05:00,4.07732,4.07841,4.06688,4.07632,26650000.0
2009-08-04 03:10:00,4.07441,4.07993,4.06691,4.07402,28530000.0
2009-08-04 03:15:00,4.07807,4.08108,4.06489,4.0756,41300000.0
2009-08-04 03:20:00,4.07642,4.08185,4.0658,4.07558,37550000.0
2009-08-04 03:25:00,4.07078,4.07962,4.06151,4.06992,32660000.0
2009-08-04 03:30:00,4.07753,4.08045,4.06447,4.07616,36400000.0
2009-08-04 03:35:00,4.07186,4.08004,4.0647,4.0722,36780000.0
2009-08-04 03:40:00,4.0664,4.08071,4.06323,4.0763,62290000.0
2009-08-04 03:45:00,4.07688,4.08022,4.06661,4.07118,45060000.0
2009-08-04 03:50:00,4.06769,4.08242,4.0656,4.07679,49520000.0
2009-08-04 03:55:00,4.07728,4.0806,4.06716,4.07673,30760000.0
2009-08-04 04:00:00,4.0789,4.08113,4.06528,4.07531,30790000.0
2009-08-04 04:05:00,4.07455,4.08049,4.06719,4.07226,32270000.0
2009-08-04 04:10:00,4.07468,4.07711,4.0643,4.07182,25510000.0
2009-08-04 04:15:00,4.07501,4.0762,4.06027,4.07419,36020000.0
2009-08-04 04:20:00,4.07187,4.07689,4.06332,4.06398,40880000.0
2009-08-04 04:25:00,4.07835,4.07835,4.06437,4.06897,39380000.0
2009-08-04 04:30:00,4.07021,4.07739,4.06218,4.06472,30420000.0
2009-08-04 04:35:00,4.07449,4.07671,4.06426,4.06585,31890000.0
2009-08-04 04:40:00,4.06576,4.07856,4.06463,4.06463,31890000.0
2009-08-04 04:45:00,4.06785,4.07865,4.06526,4.06943,36430000.0
2009-08-04 04:50:00,4.07412,4.07752,4.06384,4.06975,27410000.0
2009-08-04 04:55:00,4.06851,4.07604,4.06302,4.06365,30400000.0
2009-08-04 05:00:00,4.06942,4.07823,4.06367,4.06367,36450000.0
2009-08-04 05:05:00,4.07477,4.07788,4.06527,4.06787,34900000.0
2009-08-04 05:10:00,4.07355,4.07897,4.06346,4.07346,36780000.0
2009-08-04 05:15:00,4.07558,4.07659,4.06342,4.07393,27790000.0
2009-08-04 05:20:00,4.06933,4.07592,4.06401,4.07445,29660000.0
2009-08-04 05:25:00,4.07587,4.07674,4.06401,4.06674,19540000.0
2009-08-04 05:30:00,4.06995,4.07665,4.06437,4.06437,24780000.0
2009-08-04 05:35:00,4.06731,4.08177,4.06293,4.06908,42790000.0
2009-08-04 05:40:00,4.07505,4.07707,4.0632,4.06505,30040000.0
2009-08-04 05:45:00,4.07411,4.07698,4.06304,4.07545,26290000.0
2009-08-04 05:50:00,4.07424,4.07692,4.06257,4.06931,37890000.0
2009-08-04 05:55:00,4.07382,4.07488,4.0639,4.07423,33800000.0
2009-08-04 06:00:00,4.07515,4.07687,4.06445,4.0738,40560000.0
2009-08-04 06:05:00,4.06443,4.07803,4.06414,4.0751,33050000.0
2009-08-04 06:10:00,4.07416,4.07679,4.06312,4.07378,33020000.0
2009-08-04 06:15:00,4.07072,4.07675,4.06337,4.06925,34150000.0
2009-08-04 06:20:00,4.06852,4.07688,4.06318,4.07247,36780000.0
2009-08-04 06:25:00,4.07116,4.07726,4.06481,4.0732,36030000.0
2009-08-04 06:30:00,4.07327,4.07622,4.06407,4.06407,33790000.0
2009-08-04 06:35:00,4.06874,4.07569,4.06414,4.07052,34160000.0
2009-08-04 06:40:00,4.06876,4.0773,4.06483,4.0707,33040000.0
2009-08-04 06:45:00,4.07465,4.07728,4.06327,4.06995,28890000.0
2009-08-04 06:50:00,4.0757,4.07654,4.0652,4.07212,38650000.0
2009-08-04 06:55:00,4.06182,4.07759,4.0589,4.06968,36410000.0
2009-08-04 07:00:00,4.07157,4.07744,4.06391,4.07191,36770000.0
2009-08-04 07:05:00,4.06822,4.07783,4.06302,4.06555,42780000.0
2009-08-04 07:10:00,4.07395,4.07994,4.06647,4.0789,36430000.0
2009-08-04 07:15:00,4.07684,4.07891,4.06678,4.07333,39390000.0
2009-08-04 07:20:00,4.07514,4.07839,4.06627,4.07647,39410000.0
2009-08-04 07:25:00,4.07839,4.07972,4.06797,4.07434,33800000.0
2009-08-04 07:30:00,4.07446,4.08029,4.06597,4.07656,44300000.0
2009-08-04 07:35:00,4.07712,4.07898,4.06734,4.07745,39780000.0
2009-08-04 07:40:00,4.07696,4.07954,4.0646,4.0646,28520000.0
2009-08-04 07:45:00,4.07914,4.08119,4.06783,4.07337,31920000.0
2009-08-04 07:50:00,4.07787,4.08002,4.06654,4.07437,37160000.0
2009-08-04 07:55:00,4.07681,4.08006,4.06514,4.0713,34540000.0
2009-08-04 08:00:00,4.07613,4.08476,4.07018,4.08194,37900000.0
2009-08-04 08:05:00,4.0783,4.08287,4.06729,4.07637,29660000.0
2009-08-04 08:10:00,4.07289,4.08609,4.07269,4.07735,31180000.0
2009-08-04 08:15:00,4.08345,4.08593,4.07077,4.08119,34890000.0
2009-08-04 08:20:00,4.07922,4.08583,4.0718,4.08515,30030000.0
2009-08-04 08:25:00,4.08222,4.08584,4.06886,4.07898,43920000.0
2009-08-04 08:30:00,4.08111,4.0836,4.07168,4.07919,42420000.0
2009-08-04 08:35:00,4.08073,4.08503,4.07374,4.08503,35660000.0
2009-08-04 08:40:00,4.08179,4.09396,4.07648,4.08992,33400000.0
2009-08-04 08:45:00,4.09018,4.09361,4.08016,4.086,34520000.0
2009-08-04 08:50:00,4.08125,4.08983,4.07637,4.08699,40520000.0
2009-08-04 08:55:00,4.08815,4.08987,4.07577,4.08841,30020000.0
2009-08-04 09:00:00,4.08427,4.0932,4.07928,4.09219,34920000.0
2009-08-04 09:05:00,4.09183,4.09706,4.08577,4.09609,41650000.0
2009-08-04 09:10:00,4.09671,4.10195,4.08665,4.09991,30410000.0
2009-08-04 09:15:00,4.09517,4.09992,4.08662,4.09934,53280000.0
2009-08-04 09:20:00,4.09916,4.10089,4.08787,4.10049,36790000.0
2009-08-04 09:25:00,4.09471,4.10045,4.08961,4.10028,43890000.0
2009-08-04 09:30:00,4.09686,4.10259,4.08823,4.09731,37890000.0
2009-08-04 09:35:00,4.09163,4.10404,4.08907,4.1031,32300000.0
2009-08-04 09:40:00,4.10318,4.10559,4.09338,4.10242,36770000.0
2009-08-04 09:45:00,4.10287,4.10287,4.09109,4.10096,30760000.0
2009-08-04 09:50:00,4.09643,4.10463,4.09199,4.10237,40550000.0
2009-08-04 09:55:00,4.0937,4.10425,4.08683,4.10105,33420000.0
2009-08-04 10:00:00,4.09708,4.1036,4.08842,4.10194,46150000.0
2009-08-04 10:05:00,4.10165,4.10316,4.09001,4.10132,36020000.0
2009-08-04 10:10:00,4.09748,4.10355,4.08887,4.0981,42760000.0
2009-08-04 10:15:00,4.09951,4.10446,4.09182,4.09737,37160000.0
2009-08-04 10:20:00,4.10445,4.10812,4.09453,4.10341,34160000.0
2009-08-04 10:25:00,4.10141,4.10621,4.09011,4.09993,36010000.0
2009-08-04 10:30:00,4.0978,4.10428,4.08983,4.09658,44300000.0
2009-08-04 10:35:00,4.09618,4.10175,4.08984,4.1011,39400000.0
2009-08-04 10:40:00,4.09517,4.10414,4.09027,4.10011,34160000.0
2009-08-04 10:45:00,4.09793,4.10206,4.08738,4.09808,35290000.0
2009-08-04 10:50:00,4.09625,4.10265,4.09296,4.1001,31160000.0
2009-08-04 10:55:00,4.09945,4.10166,4.0914,4.0973,30030000.0
2009-08-04 11:00:00,4.10208,4.1037,4.08865,4.10007,36430000.0
2009-08-04 11:05:00,4.09112,4.10676,4.09112,4.10112,34550000.0
2009-08-04 11:10:00,4.10001,4.10451,4.09276,4.10332,33400000.0
2009-08-04 11:15:00,4.09942,4.10809,4.09535,4.10809,32650000.0
2009-08-04 11:20:00,4.10845,4.11213,4.09917,4.10526,42040000.0
2009-08-04 11:25:00,4.10957,4.11039,4.10076,4.10151,30400000.0
2009-08-04 11:30:00,4.10639,4.11616,4.10158,4.10696,36040000.0
2009-08-04 11:35:00,4.11053,4.11524,4.1019,4.10592,45040000.0
2009-08-04 11:40:00,4.11024,4.11432,4.10082,4.1115,32660000.0
2009-08-04 11:45:00,4.11171,4.11408,4.10186,4.1119,40540000.0
2009-08-04 11:50:00,4.10859,4.11346,4.0993,4.10285,35660000.0
2009-08-04 11:55:00,4.11055,4.11215,4.09523,4.10491,39020000.0
2009-08-04 12:00:00,4.10551,4.10795,4.09875,4.10604,31140000.0
2009-08-04 12:05:00,4.10609,4.10885,4.0968,4.10885,32290000.0
2009-08-04 12:10:00,4.10865,4.11529,4.09774,4.11396,36440000.0
2009-08-04 12:15:00,4.11049,4.11752,4.10171,4.10522,34520000.0
2009-08-04 12:20:00,4.11201,4.11782,4.10237,4.11027,32660000.0
2009-08-04 12:25:00,4.11131,4.11586,4.103,4.10608,39040000.0
2009-08-04 12:30:00,4.10932,4.11515,4.10249,4.10249,46180000.0
2009-08-04 12:35:00,4.11163,4.11192,4.09579,4.10962,32300000.0
2009-08-04 12:40:00,4.10244,4.11219,4.10152,4.10954,36780000.0
2009-08-04 12:45:00,4.10446,4.11759,4.10218,4.11271,36040000.0
2009-08-04 12:50:00,4.11033,4.11445,4.10016,4.11246,35670000.0
2009-08-04 12:55:00,4.10841,4.11585,4.1013,4.11417,38300000.0
2009-08-04 13:00:00,4.10882,4.11424,4.09714,4.10846,38290000.0
2009-08-04 13:05:00,4.11284,4.11368,4.10381,4.11368,38680000.0
2009-08-04 13:10:00,4.10942,4.11401,4.10002,4.10602,39030000.0
2009-08-04 13:15:00,4.11031,4.11249,4.09894,4.10282,30400000.0
2009-08-04 13:20:00,4.11044,4.11694,4.10132,4.11069,30040000.0
2009-08-04 13:25:00,4.11045,4.11408,4.10316,4.11152,33020000.0
2009-08-04 13:30:00,4.11003,4.11391,4.10069,4.10677,45770000.0
2009-08-04 13:35:00,4.11102,4.11792,4.10382,4.11746,43160000.0
2009-08-04 13:40:00,4.11608,4.1194,4.11073,4.11269,32660000.0
2009-08-04 13:45:00,4.11641,4.12175,4.10782,4.11464,38280000.0
2009-08-04 13:50:00,4.11858,4.12399,4.1106,4.11802,36410000.0
2009-08-04 13:55:00,4.12194,4.12716,4.11407,4.12716,44310000.0
2009-08-04 14:00:00,4.12508,4.13032,4.1144,4.12465,28520000.0
2009-08-04 14:05:00,4.12791,4.12938,4.11401,4.1193,33450000.0
2009-08-04 14:10:00,4.11926,4.12538,4.11302,4.11622,31140000.0
2009-08-04 14:15:00,4.11483,4.11994,4.10536,4.11453,32280000.0
2009-08-04 14:20:00,4.11239,4.11642,4.10482,4.1131,34170000.0
2009-08-04 14:25:00,4.11352,4.116,4.10046,4.11406,38310000.0
2009-08-04 14:30:00,4.1142,4.11805,4.1051,4.11296,41660000.0
2009-08-04 14:35:00,4.11337,4.11598,4.10108,4.10964,31190000.0
2009-08-04 14:40:00,4.11118,4.11708,4.10603,4.11591,28170000.0
2009-08-04 14:45:00,4.11411,4.11718,4.10453,4.11305,33390000.0
2009-08-04 14:50:00,4.1098,4.11659,4.10382,4.1102,36780000.0
2009-08-04 14:55:00,4.11564,4.11715,4.10473,4.11546,43920000.0
2009-08-04 15:00:00,4.11792,4.12133,4.102,4.10838,35280000.0
2009-08-04 15:05:00,4.10811,4.11303,4.1016,4.10893,31160000.0
2009-08-04 15:10:00,4.10335,4.10981,4.09856,4.10043,33780000.0
2009-08-04 15:15:00,4.10622,4.1079,4.09586,4.09923,35660000.0
2009-08-04 15:20:00,4.099,4.10343,4.08957,4.09974,34530000.0
2009-08-04 15:25:00,4.09771,4.10319,4.09082,4.1,34900000.0
2009-08-04 15:30:00,4.09962,4.10044,4.09164,4.09541,33050000.0
2009-08-04 15:35:00,4.09652,4.10326,4.0917,4.10069,37920000.0
2009-08-04 15:40:00,4.09911,4.1019,4.0893,4.09834,37550000.0
2009-08-04 15:45:00,4.10128,4.1026,4.09095,4.09811,34160000.0
2009-08-04 15:50:00,4.09628,4.10173,4.09058,4.09952,26280000.0
2009-08-04 15:55:00,4.10084,4.10451,4.09051,4.09884,36790000.0
2009-08-04 16:00:00,4.09685,4.10333,4.08449,4.09291,31900000.0
2009-08-04 16:05:00,4.09173,4.10197,4.08784,4.09162,35270000.0
2009-08-04 16:10:00,4.09516,4.10017,4.08944,4.09542,33400000.0
2009-08-04 16:15:00,4.09844,4.10078,4.08992,4.09809,38260000.0
2009-08-04 16:20:00,4.09651,4.09903,4.08835,4.09356,30390000.0
2009-08-04 16:25:00,4.09269,4.10319,4.08806,4.09776,34170000.0
2009-08-04 16:30:00,4.10124,4.10659,4.09047,4.10189,40900000.0
2009-08-04 16:35:00,4.10211,4.10594,4.09418,4.09581,39800000.0
2009-08-04 16:40:00,4.10467,4.1072,4.09285,4.1028,47670000.0
2009-08-04 16:45:00,4.09751,4.10855,4.09404,4.10034,40170000.0
2009-08-04 16:50:00,4.09971,4.10598,4.09486,4.09993,42800000.0
2009-08-04 16:55:00,4.10254,4.10504,4.08807,4.09651,36050000.0
2009-08-04 17:00:00,4.10438,4.10595,4.09085,4.09886,43910000.0
2009-08-04 17:05:00,4.10099,4.10342,4.09035,4.09452,39410000.0
2009-08-04 17:10:00,4.10149,4.10416,4.08915,4.09269,39770000.0
2009-08-04 17:15:00,4.09271,4.10138,4.09062,4.09389,39810000.0
2009-08-04 17:20:00,4.10027,4.1008,4.08859,4.09755,31530000.0
2009-08-04 17:25:00,4.101,4.10426,4.09071,4.10012,37140000.0
2009-08-04 17:30:00,4.0953,4.10319,4.09221,4.09324,37180000.0
2009-08-04 17:35:00,4.09687,4.10255,4.09046,4.09488,35660000.0
2009-08-04 17:40:00,4.09729,4.10384,4.09182,4.10373,33030000.0
2009-08-04 17:45:00,4.0987,4.10363,4.08738,4.09834,34550000.0
2009-08-04 17:50:00,4.09615,4.09952,4.08782,4.09754,30770000.0
2009-08-04 17:55:00,4.0966,4.0975,4.08489,4.0896,37900000.0
2009-08-04 18:00:00,4.08323,4.09435,4.08209,4.08811,29270000.0
2009-08-04 18:05:00,4.09253,4.09795,4.08596,4.08831,21020000.0
2009-08-04 18:10:00,4.09013,4.0946,4.08235,4.08801,32270000.0
2009-08-04 18:15:00,4.09365,4.09597,4.08488,4.09478,33030000.0
2009-08-04 18:20:00,4.08949,4.09677,4.08076,4.09449,33400000.0
2009-08-04 18:25:00,4.09564,4.09669,4.08474,4.09084,28170000.0
2009-08-04 18:30:00,4.09171,4.0981,4.08174,4.08922,36400000.0
2009-08-04 18:35:00,4.09015,4.0961,4.08193,4.09108,37920000.0
2009-08-04 18:40:00,4.08902,4.09557,4.084,4.08595,34910000.0
2009-08-04 18:45:00,4.08889,4.09886,4.08214,4.09698,25560000.0
2009-08-04 18:50:00,4.09577,4.099,4.08514,4.09296,28560000.0
2009-08-04 18:55:00,4.09243,4.09764,4.0856,4.09246,30800000.0
2009-08-04 19:00:00,4.09253,4.09623,4.08532,4.08757,27410000.0
2009-08-04 19:05:00,4.08524,4.09331,4.08078,4.08973,34140000.0
2009-08-04 19:10:00,4.08446,4.09296,4.07786,4.08086,27410000.0
2009-08-04 19:15:00,4.08953,4.08974,4.07713,4.08542,35650000.0
2009-08-04 19:20:00,4.0869,4.09129,4.08042,4.091,33050000.0
2009-08-04 19:25:00,4.08716,4.09005,4.07365,4.08507,33420000.0
2009-08-04 19:30:00,4.08816,4.09229,4.081,4.08759,30790000.0
2009-08-04 19:35:00,4.08031,4.09185,4.07739,4.08449,31540000.0
2009-08-04 19:40:00,4.08823,4.09314,4.07811,4.0883,52930000.0
2009-08-04 19:45:00,4.08094,4.09165,4.07508,4.0894,60070000.0
2009-08-04 19:50:00,4.08833,4.09294,4.08009,4.08958,54810000.0
2009-08-04 19:55:00,4.0855,4.09453,4.08024,4.09369,53330000.0
2009-08-04 20:00:00,4.09353,4.09631,4.08413,4.09361,33770000.0
2009-08-04 20:05:00,4.09508,4.09605,4.08387,4.0849,31520000.0
2009-08-04 20:10:00,4.08735,4.0958,4.08297,4.08982,28570000.0
2009-08-04 20:15:00,4.09587,4.09625,4.08246,4.09438,31530000.0
2009-08-04 20:20:00,4.09389,4.09988,4.08883,4.08978,26280000.0
2009-08-04 20:25:00,4.08927,4.09744,4.08332,4.08604,28920000.0
2009-08-04 20:30:00,4.08831,4.09732,4.08412,4.08413,29650000.0
2009-08-04 20:35:00,4.09517,4.09552,4.08442,4.09364,28160000.0
2009-08-04 20:40:00,4.08914,4.0966,4.08426,4.08579,29280000.0
2009-08-04 20:45:00,4.08982,4.09635,4.08008,4.09077,31520000.0
2009-08-04 20:50:00,4.09429,4.09462,4.08381,4.09455,26650000.0
2009-08-04 20:55:00,4.08809,4.09947,4.08384,4.09033,31520000.0
2009-08-04 21:00:00,4.0902,4.10168,4.08155,4.09122,40150000.0
2009-08-04 21:05:00,4.09437,4.09945,4.08392,4.09027,41280000.0
2009-08-04 21:10:00,4.09597,4.09855,4.08488,4.09191,31150000.0
2009-08-04 21:15:00,4.0968,4.0968,4.08335,4.09174,32280000.0
2009-08-04 21:20:00,4.09716,4.09728,4.08477,4.08709,29660000.0
2009-08-04 21:25:00,4.0914,4.09649,4.08342,4.09353,32280000.0
2009-08-04 21:30:00,4.09508,4.09618,4.08374,4.09081,26650000.0
2009-08-04 21:35:00,4.09115,4.09814,4.08483,4.09197,24020000.0
2009-08-04 21:40:00,4.08933,4.09658,4.08423,4.09291,29660000.0
2009-08-04 21:45:00,4.09464,4.09536,4.08353,4.09476,25140000.0
2009-08-04 21:50:00,4.09062,4.09735,4.08574,4.086,28900000.0
2009-08-04 21:55:00,4.09399,4.09629,4.08098,4.09557,24770000.0
2009-08-04 22:00:00,4.09518,4.09533,4.08296,4.09172,27030000.0
2009-08-04 22:05:00,4.09075,4.09883,4.08179,4.09046,26660000.0
2009-08-04 22:10:00,4.08431,4.09712,4.08431,4.0966,25540000.0
2009-08-04 22:15:00,4.09497,4.09544,4.08302,4.08414,22150000.0
2009-08-04 22:20:00,4.09309,4.09689,4.08376,4.09404,27010000.0
2009-08-04 22:25:00,4.09671,4.09744,4.0895,4.09632,24410000.0
2009-08-04 22:30:00,4.09752,4.10014,4.08571,4.09628,25530000.0
2009-08-04 22:35:00,4.09593,4.09902,4.08578,4.09047,22160000.0
2009-08-04 22:40:00,4.09474,4.09986,4.08496,4.09355,46550000.0
2009-08-04 22:45:00,4.09239,4.09769,4.08531,4.08736,11270000.0
2009-08-04 22:50:00,4.09507,4.09853,4.08742,4.09165,20650000.0
2009-08-04 22:55:00,4.09148,4.09962,4.08549,4.0945,31170000.0
2009-08-04 23:00:00,4.08933,4.10075,4.08916,4.09382,20280000.0
2009-08-04 23:05:00,4.09764,4.09853,4.0883,4.09384,21030000.0
2009-08-04 23:10:00,4.09365,4.10092,4.08704,4.09722,35290000.0
2009-08-04 23:15:00,4.09566,4.09975,4.0891,4.0975,22160000.0
2009-08-04 23:20:00,4.09868,4.09868,4.085,4.09309,33410000.0
2009-08-04 23:25:00,4.08949,4.10155,4.08736,4.0983,43540000.0
2009-08-04 23:30:00,4.10323,4.10337,4.08961,4.09674,45800000.0
2009-08-04 23:35:00,4.09478,4.10113,4.09003,4.09769,22540000.0
2009-08-04 23:40:00,4.09474,4.10045,4.09067,4.09729,28170000.0
2009-08-04 23:45:00,4.09574,4.10025,4.0872,4.09886,19520000.0
2009-08-04 23:50:00,4.09997,4.10263,4.08819,4.10002,18390000.0
2009-08-04 23:55:00,4.09547,4.10147,4.0895,4.09828,31160000.0
2009-08-05 00:00:00,4.10446,4.10735,4.09215,4.0936,18760000.0
2009-08-05 00:05:00,4.08985,4.09913,4.08629,4.09579,36400000.0
2009-08-05 00:10:00,4.09788,4.09843,4.08729,4.094,33400000.0
2009-08-05 00:15:00,4.09808,4.09808,4.08324,4.09556,14630000.0
2009-08-05 00:20:00,4.09723,4.09901,4.08912,4.09226,30030000.0
2009-08-05 00:25:00,4.09707,4.09857,4.08542,4.09227,26670000.0
2009-08-05 00:30:00,4.09195,4.0982,4.08607,4.09617,16900000.0
2009-08-05 00:35:00,4.09084,4.09843,4.08604,4.08863,25920000.0
2009-08-05 00:40:00,4.08997,4.09753,4.08422,4.08987,30770000.0
2009-08-05 00:45:00,4.09614,4.09968,4.0863,4.09573,19890000.0
2009-08-05 00:50:00,4.09091,4.09625,4.08465,4.09057,26260000.0
2009-08-05 00:55:00,4.09344,4.09757,4.08767,4.09436,23270000.0
2009-08-05 01:00:00,4.0988,4.09884,4.08795,4.09672,38640000.0
2009-08-05 01:05:00,4.09553,4.0983,4.08705,4.09452,14260000.0
2009-08-05 01:10:00,4.09856,4.0988,4.08202,4.09793,25890000.0
2009-08-05 01:15:00,4.09895,4.09921,4.08656,4.09766,20270000.0
2009-08-05 01:20:00,4.0948,4.09677,4.085,4.085,10130000.0
2009-08-05 01:25:00,4.09266,4.0987,4.08884,4.09802,13910000.0
2009-08-05 01:30:00,4.09819,4.09877,4.08359,4.09877,21770000.0
2009-08-05 01:35:00,4.09525,4.09865,4.08731,4.09548,19160000.0
2009-08-05 01:40:00,4.09775,4.09834,4.08759,4.09334,45770000.0
2009-08-05 01:45:00,4.09465,4.10045,4.09037,4.09234,25150000.0
2009-08-05 01:50:00,4.09842,4.09862,4.08773,4.0891,22150000.0
2009-08-05 01:55:00,4.09782,4.09855,4.08829,4.0971,14630000.0
2009-08-05 02:00:00,4.09418,4.09965,4.08758,4.09821,31900000.0
2009-08-05 02:05:00,4.09679,4.10276,4.08907,4.094,33030000.0
2009-08-05 02:10:00,4.09836,4.10102,4.08688,4.09941,27390000.0
2009-08-05 02:15:00,4.09822,4.09822,4.0852,4.09797,31150000.0
2009-08-05 02:20:00,4.08858,4.099,4.08789,4.09257,28150000.0
2009-08-05 02:25:00,4.09347,4.09864,4.08686,4.09816,23640000.0
2009-08-05 02:30:00,4.09803,4.10186,4.08732,4.09659,42030000.0
2009-08-05 02:35:00,4.09444,4.09916,4.08728,4.09421,22890000.0
2009-08-05 02:40:00,4.09763,4.09897,4.08968,4.09726,14630000.0
2009-08-05 02:45:00,4.09921,4.09921,4.08899,4.0904,24030000.0
2009-08-05 02:50:00,4.09216,4.09911,4.08688,4.09042,30770000.0
2009-08-05 02:55:00,4.09708,4.09916,4.08524,4.09845,24020000.0
2009-08-05 03:00:00,4.09949,4.09949,4.08525,4.09604,33420000.0
2009-08-05 03:05:00,4.09795,4.09909,4.08801,4.09753,24400000.0
2009-08-05 03:10:00,4.09685,4.10212,4.08713,4.09452,32290000.0
2009-08-05 03:15:00,4.09924,4.10086,4.0859,4.09621,42040000.0
2009-08-05 03:20:00,4.09619,4.09875,4.08463,4.09839,37910000.0
2009-08-05 03:25:00,4.09343,4.10202,4.08786,4.09903,32280000.0
2009-08-05 03:30:00,4.09954,4.10185,4.0871,4.09847,37150000.0
2009-08-05 03:35:00,4.09271,4.09914,4.08551,4.0935,37150000.0
2009-08-05 03:40:00,4.08943,4.10208,4.08511,4.09723,61190000.0
2009-08-05 03:45:00,4.09866,4.10268,4.08814,4.09085,45800000.0
2009-08-05 03:50:00,4.08749,4.10013,4.08333,4.08846,37520000.0
2009-08-05 03:55:00,4.09819,4.10072,4.08581,4.09888,30020000.0
2009-08-05 04:00:00,4.09757,4.09961,4.08832,4.09873,27040000.0
2009-08-05 04:05:00,4.09506,4.0989,4.08619,4.09138,28540000.0
2009-08-05 04:10:00,4.09624,4.09874,4.08685,4.09517,22530000.0
2009-08-05 04:15:00,4.09889,4.10501,4.08623,4.0987,34930000.0
2009-08-05 04:20:00,4.09409,4.10427,4.08733,4.09119,39400000.0
2009-08-05 04:25:00,4.09819,4.10064,4.08722,4.09227,34540000.0
2009-08-05 04:30:00,4.09587,4.10091,4.08602,4.09476,22520000.0
2009-08-05 04:35:00,4.09823,4.10042,4.0855,4.0891,31890000.0
2009-08-05 04:40:00,4.08919,4.10035,4.08505,4.08799,31520000.0
2009-08-05 04:45:00,4.09227,4.10214,4.08866,4.09299,33050000.0
2009-08-05 04:50:00,4.09617,4.09831,4.08627,4.0939,27400000.0
2009-08-05 04:55:00,4.09057,4.10224,4.08671,4.09045,30780000.0
2009-08-05 05:00:00,4.09441,4.10229,4.08764,4.08867,37560000.0
2009-08-05 05:05:00,4.09788,4.10232,4.08829,4.09232,35270000.0
2009-08-05 05:10:00,4.09769,4.10179,4.0859,4.09664,34570000.0
2009-08-05 05:15:00,4.09907,4.09907,4.08656,4.09891,30020000.0
2009-08-05 05:20:00,4.09827,4.10057,4.08643,4.09816,30030000.0
2009-08-05 05:25:00,4.09566,4.10021,4.08793,4.09845,23270000.0
2009-08-05 05:30:00,4.09774,4.10056,4.08954,4.08954,28520000.0
2009-08-05 05:35:00,4.08952,4.10045,4.08549,4.09272,42430000.0
2009-08-05 05:40:00,4.09869,4.10218,4.08342,4.09092,30410000.0
2009-08-05 05:45:00,4.09906,4.09995,4.08783,4.0987,24770000.0
2009-08-05 05:50:00,4.09573,4.09984,4.0883,4.09573,37900000.0
2009-08-05 05:55:00,4.09842,4.0993,4.08505,4.09882,34180000.0
2009-08-05 06:00:00,4.09949,4.09973,4.08702,4.09801,40920000.0
2009-08-05 06:05:00,4.08952,4.09993,4.08952,4.09816,33780000.0
2009-08-05 06:10:00,4.09819,4.10293,4.08727,4.09611,31170000.0
2009-08-05 06:15:00,4.09601,4.0994,4.08738,4.09328,34180000.0
2009-08-05 06:20:00,4.09139,4.10037,4.08973,4.09697,34930000.0
2009-08-05 06:25:00,4.09676,4.10247,4.08513,4.09554,36030000.0
2009-08-05 06:30:00,4.0989,4.10177,4.09029,4.09041,33410000.0
2009-08-05 06:35:00,4.09423,4.10077,4.08796,4.0941,26280000.0
2009-08-05 06:40:00,4.09344,4.10481,4.0882,4.09417,32300000.0
2009-08-05 06:45:00,4.09832,4.10009,4.08883,4.09454,29260000.0
2009-08-05 06:50:00,4.09697,4.09804,4.08668,4.0967,37530000.0
2009-08-05 06:55:00,4.09045,4.10138,4.08912,4.09337,35300000.0
2009-08-05 07:00:00,4.09662,4.10027,4.0885,4.09441,37520000.0
2009-08-05 07:05:00,4.09283,4.10044,4.08552,4.08826,42040000.0
2009-08-05 07:10:00,4.0972,4.09973,4.0879,4.09811,38290000.0
2009-08-05 07:15:00,4.09667,4.09864,4.08722,4.09603,37170000.0
2009-08-05 07:20:00,4.09616,4.10035,4.08714,4.09772,38300000.0
2009-08-05 07:25:00,4.09803,4.10088,4.08928,4.09597,33790000.0
2009-08-05 07:30:00,4.09532,4.10341,4.08617,4.09693,46160000.0
2009-08-05 07:35:00,4.09689,4.10037,4.08459,4.09493,40530000.0
2009-08-05 07:40:00,4.09675,4.10187,4.08741,4.09027,34920000.0
2009-08-05 07:45:00,4.09972,4.10088,4.08565,4.09402,31180000.0
2009-08-05 07:50:00,4.0996,4.10347,4.08975,4.09611,36420000.0
2009-08-05 07:55:00,4.10003,4.10294,4.08872,4.09466,34160000.0
2009-08-05 08:00:00,4.09769,4.1012,4.08939,4.0987,39030000.0
2009-08-05 08:05:00,4.09484,4.10378,4.0883,4.09544,31910000.0
2009-08-05 08:10:00,4.09209,4.10283,4.08875,4.09794,32280000.0
2009-08-05 08:15:00,4.10345,4.10345,4.09168,4.10227,31200000.0
2009-08-05 08:20:00,4.09804,4.10498,4.09382,4.10473,31510000.0
2009-08-05 08:25:00,4.10446,4.10988,4.09564,4.10364,43190000.0
2009-08-05 08:30:00,4.1043,4.10952,4.0968,4.10355,40180000.0
2009-08-05 08:35:00,4.10526,4.10916,4.09646,4.10797,34180000.0
2009-08-05 08:40:00,4.10522,4.11131,4.09907,4.10948,34890000.0
2009-08-05 08:45:00,4.11117,4.11339,4.10143,4.1092,35270000.0
2009-08-05 08:50:00,4.10601,4.12002,4.10157,4.11961,40150000.0
2009-08-05 08:55:00,4.11646,4.12028,4.10691,4.12028,30020000.0
2009-08-05 09:00:00,4.11544,4.11859,4.10566,4.11785,34910000.0
2009-08-05 09:05:00,4.11718,4.12274,4.11059,4.1187,37930000.0
2009-08-05 09:10:00,4.11711,4.11996,4.10751,4.11358,31520000.0
2009-08-05 09:15:00,4.10449,4.11489,4.10198,4.11354,49950000.0
2009-08-05 09:20:00,4.11436,4.11499,4.10231,4.1147,38640000.0
2009-08-05 09:25:00,4.10901,4.11613,4.10557,4.11453,43160000.0
2009-08-05 09:30:00,4.11264,4.11883,4.10664,4.1164,38260000.0
2009-08-05 09:35:00,4.11172,4.11963,4.10852,4.1149,33770000.0
2009-08-05 09:40:00,4.11427,4.11775,4.10578,4.11388,36030000.0
2009-08-05 09:45:00,4.11576,4.1198,4.10535,4.11411,30020000.0
2009-08-05 09:50:00,4.11157,4.11693,4.10394,4.1081,42410000.0
2009-08-05 09:55:00,4.1,4.10832,4.09557,4.1,33410000.0
2009-08-05 10:00:00,4.09835,4.10883,4.09327,4.10454,43930000.0
2009-08-05 10:05:00,4.10793,4.10836,4.0939,4.0996,34540000.0
2009-08-05 10:10:00,4.09726,4.10642,4.08746,4.09771,40160000.0
2009-08-05 10:15:00,4.0962,4.1025,4.091,4.09715,36790000.0
2009-08-05 10:20:00,4.10265,4.10468,4.09318,4.10317,34150000.0
2009-08-05 10:25:00,4.10164,4.10386,4.09271,4.10214,36020000.0
2009-08-05 10:30:00,4.09829,4.10628,4.09405,4.10157,44290000.0
2009-08-05 10:35:00,4.10179,4.10767,4.09847,4.10635,38650000.0
2009-08-05 10:40:00,4.1015,4.10843,4.09363,4.10526,33050000.0
2009-08-05 10:45:00,4.10067,4.10649,4.0941,4.1031,34550000.0
2009-08-05 10:50:00,4.0994,4.10636,4.09575,4.10498,33020000.0
2009-08-05 10:55:00,4.10321,4.10543,4.09526,4.10307,35640000.0
2009-08-05 11:00:00,4.10671,4.11078,4.09419,4.10421,36430000.0
2009-08-05 11:05:00,4.09434,4.10651,4.09434,4.10217,33420000.0
2009-08-05 11:10:00,4.10704,4.10868,4.09748,4.10598,33770000.0
2009-08-05 11:15:00,4.10244,4.10879,4.09748,4.10675,33770000.0
2009-08-05 11:20:00,4.10685,4.10796,4.09735,4.10256,42040000.0
2009-08-05 11:25:00,4.10555,4.10735,4.09575,4.09997,28550000.0
2009-08-05 11:30:00,4.10178,4.10877,4.09718,4.10294,34180000.0
2009-08-05 11:35:00,4.10263,4.10772,4.09178,4.0973,43550000.0
2009-08-05 11:40:00,4.10181,4.1059,4.09331,4.10363,31920000.0
2009-08-05 11:45:00,4.1061,4.10717,4.09267,4.10254,42770000.0
2009-08-05 11:50:00,4.10077,4.10603,4.09229,4.09763,36770000.0
2009-08-05 11:55:00,4.10556,4.10556,4.09155,4.10083,37550000.0
2009-08-05 12:00:00,4.10183,4.10183,4.08907,4.09586,29280000.0
2009-08-05 12:05:00,4.09794,4.10303,4.08756,4.09948,33760000.0
2009-08-05 12:10:00,4.10055,4.10458,4.09048,4.10458,39770000.0
2009-08-05 12:15:00,4.09785,4.10463,4.09316,4.09449,33780000.0
2009-08-05 12:20:00,4.09898,4.10258,4.08811,4.09989,32290000.0
2009-08-05 12:25:00,4.10033,4.10668,4.08982,4.09719,39040000.0
2009-08-05 12:30:00,4.10111,4.10638,4.09221,4.09221,45790000.0
2009-08-05 12:35:00,4.1021,4.10734,4.08987,4.09926,33780000.0
2009-08-05 12:40:00,4.09276,4.10358,4.09181,4.09704,37150000.0
2009-08-05 12:45:00,4.09028,4.09965,4.08505,4.0957,35290000.0
2009-08-05 12:50:00,4.09357,4.0992,4.08523,4.09564,35660000.0
2009-08-05 12:55:00,4.09402,4.09789,4.08696,4.09642,39780000.0
2009-08-05 13:00:00,4.09185,4.09744,4.08476,4.09405,39770000.0
2009-08-05 13:05:00,4.09461,4.09482,4.08112,4.09106,40530000.0
2009-08-05 13:10:00,4.09045,4.09434,4.08117,4.08709,39020000.0
2009-08-05 13:15:00,4.09098,4.09414,4.08189,4.08514,28920000.0
2009-08-05 13:20:00,4.09162,4.09576,4.08228,4.08845,30040000.0
2009-08-05 13:25:00,4.0913,4.09581,4.08378,4.094,31160000.0
2009-08-05 13:30:00,4.09174,4.09644,4.08407,4.09033,44290000.0
2009-08-05 13:35:00,4.09232,4.09714,4.08149,4.09399,42420000.0
2009-08-05 13:40:00,4.0935,4.09574,4.08703,4.08905,31920000.0
2009-08-05 13:45:00,4.09482,4.09841,4.08477,4.09181,37910000.0
2009-08-05 13:50:00,4.0948,4.10147,4.08775,4.09279,37890000.0
2009-08-05 13:55:00,4.09574,4.10057,4.08824,4.09973,43560000.0
2009-08-05 14:00:00,4.09823,4.09877,4.08606,4.09261,30790000.0
2009-08-05 14:05:00,4.09623,4.09894,4.08651,4.09201,36400000.0
2009-08-05 14:10:00,4.09231,4.09971,4.08533,4.09846,35270000.0
2009-08-05 14:15:00,4.09216,4.09874,4.0875,4.0974,33770000.0
2009-08-05 14:20:00,4.0954,4.10127,4.08676,4.10025,36410000.0
2009-08-05 14:25:00,4.09598,4.10271,4.08712,4.10271,37580000.0
2009-08-05 14:30:00,4.10367,4.10492,4.09195,4.10235,39430000.0
2009-08-05 14:35:00,4.10037,4.10354,4.08927,4.09707,32680000.0
2009-08-05 14:40:00,4.09753,4.10239,4.09062,4.10239,28910000.0
2009-08-05 14:45:00,4.10066,4.10615,4.09031,4.10377,33020000.0
2009-08-05 14:50:00,4.09841,4.10795,4.09578,4.10457,37510000.0
2009-08-05 14:55:00,4.1065,4.10759,4.09641,4.10518,44280000.0
2009-08-05 15:00:00,4.10547,4.10577,4.09199,4.09795,33430000.0
2009-08-05 15:05:00,4.1027,4.10667,4.09582,4.10338,32660000.0
2009-08-05 15:10:00,4.09901,4.10436,4.09312,4.10237,32670000.0
2009-08-05 15:15:00,4.10446,4.10543,4.09376,4.09969,35280000.0
2009-08-05 15:20:00,4.10007,4.10567,4.09411,4.10567,34900000.0
2009-08-05 15:25:00,4.10146,4.10589,4.09428,4.10363,33040000.0
2009-08-05 15:30:00,4.10327,4.10587,4.09696,4.09774,33410000.0
2009-08-05 15:35:00,4.10171,4.10894,4.09561,4.1061,36800000.0
2009-08-05 15:40:00,4.10516,4.10836,4.09623,4.10415,36420000.0
2009-08-05 15:45:00,4.10615,4.10615,4.0934,4.10252,36020000.0
2009-08-05 15:50:00,4.10098,4.10559,4.096,4.10371,31550000.0
2009-08-05 15:55:00,4.10393,4.10618,4.09233,4.10179,37160000.0
2009-08-05 16:00:00,4.09673,4.10952,4.09673,4.10332,31540000.0
2009-08-05 16:05:00,4.1015,4.10935,4.09657,4.10357,35640000.0
2009-08-05 16:10:00,4.10686,4.1125,4.09954,4.10967,34150000.0
2009-08-05 16:15:00,4.11028,4.11863,4.10146,4.11863,37520000.0
2009-08-05 16:20:00,4.11698,4.11897,4.10615,4.11247,28920000.0
2009-08-05 16:25:00,4.11018,4.11602,4.10205,4.1062,33040000.0
2009-08-05 16:30:00,4.10788,4.114,4.09941,4.11178,40540000.0
2009-08-05 16:35:00,4.11206,4.11577,4.10406,4.10415,40180000.0
2009-08-05 16:40:00,4.11142,4.11503,4.09812,4.11274,48040000.0
2009-08-05 16:45:00,4.10655,4.11761,4.10331,4.11417,40540000.0
2009-08-05 16:50:00,4.11204,4.12241,4.10353,4.11607,44290000.0
2009-08-05 16:55:00,4.11566,4.12029,4.10796,4.11295,35680000.0
2009-08-05 17:00:00,4.1162,4.11698,4.10487,4.11042,42050000.0
2009-08-05 17:05:00,4.11567,4.11676,4.10384,4.1095,40900000.0
2009-08-05 17:10:00,4.11701,4.11758,4.10367,4.11066,37550000.0
2009-08-05 17:15:00,4.11185,4.1178,4.10678,4.11032,42400000.0
2009-08-05 17:20:00,4.11427,4.11477,4.10343,4.10993,31160000.0
2009-08-05 17:25:00,4.11348,4.11428,4.10288,4.11246,36790000.0
2009-08-05 17:30:00,4.11025,4.11703,4.1066,4.10891,37540000.0
2009-08-05 17:35:00,4.11322,4.11601,4.10435,4.10893,35660000.0
2009-08-05 17:40:00,4.11026,4.1161,4.10381,4.1161,32660000.0
2009-08-05 17:45:00,4.11065,4.1152,4.10355,4.11499,35290000.0
2009-08-05 17:50:00,4.11189,4.11431,4.10419,4.10963,28920000.0
2009-08-05 17:55:00,4.11062,4.11313,4.10126,4.10876,37900000.0
2009-08-05 18:00:00,4.10461,4.11406,4.10047,4.10469,29270000.0
2009-08-05 18:05:00,4.11045,4.11443,4.10277,4.11271,28900000.0
2009-08-05 18:10:00,4.10965,4.11413,4.10344,4.10817,30050000.0
2009-08-05 18:15:00,4.11297,4.11297,4.10278,4.11273,34910000.0
2009-08-05 18:20:00,4.10731,4.11418,4.09958,4.10971,32650000.0
2009-08-05 18:25:00,4.11122,4.1142,4.10153,4.10705,29650000.0
2009-08-05 18:30:00,4.10829,4.11492,4.0992,4.10643,36030000.0
2009-08-05 18:35:00,4.10663,4.11257,4.10034,4.11106,40150000.0
2009-08-05 18:40:00,4.10758,4.11706,4.10311,4.10488,34910000.0
2009-08-05 18:45:00,4.10385,4.11296,4.10061,4.11091,28150000.0
2009-08-05 18:50:00,4.1108,4.11332,4.09794,4.10579,31520000.0
2009-08-05 18:55:00,4.11076,4.1143,4.10327,4.10822,32650000.0
2009-08-05 19:00:00,4.10927,4.11292,4.1053,4.10761,27780000.0
2009-08-05 19:05:00,4.10432,4.11507,4.10042,4.11197,32660000.0
2009-08-05 19:10:00,4.10292,4.11248,4.09759,4.09992,27780000.0
2009-08-05 19:15:00,4.1117,4.11521,4.10317,4.10802,34540000.0
2009-08-05 19:20:00,4.10243,4.11157,4.10129,4.11098,31910000.0
2009-08-05 19:25:00,4.10725,4.11358,4.10171,4.10689,33040000.0
2009-08-05 19:30:00,4.1104,4.11336,4.10175,4.11059,28530000.0
2009-08-05 19:35:00,4.10024,4.11222,4.09919,4.10507,32280000.0
2009-08-05 19:40:00,4.11022,4.11485,4.09642,4.10704,54040000.0
2009-08-05 19:45:00,4.10147,4.11368,4.09871,4.11256,61920000.0
2009-08-05 19:50:00,4.11066,4.1133,4.1002,4.10929,57790000.0
2009-08-05 19:55:00,4.10943,4.11157,4.09808,4.11067,57030000.0
2009-08-05 20:00:00,4.11193,4.11193,4.09977,4.10913,34170000.0
2009-08-05 20:05:00,4.10739,4.11339,4.09995,4.10178,30030000.0
2009-08-05 20:10:00,4.10428,4.11259,4.0991,4.10648,30410000.0
2009-08-05 20:15:00,4.1116,4.11289,4.09993,4.11098,28140000.0
2009-08-05 20:20:00,4.11112,4.11214,4.10139,4.10673,26660000.0
2009-08-05 20:25:00,4.10496,4.11181,4.09933,4.09933,27780000.0
2009-08-05 20:30:00,4.10079,4.11198,4.09863,4.09867,31900000.0
2009-08-05 20:35:00,4.11159,4.11294,4.09948,4.10937,33780000.0
2009-08-05 20:40:00,4.10555,4.112,4.10051,4.10051,33400000.0
2009-08-05 20:45:00,4.10658,4.11326,4.09983,4.10639,30040000.0
2009-08-05 20:50:00,4.10971,4.11145,4.101,4.10763,23270000.0
2009-08-05 20:55:00,4.10483,4.11247,4.0985,4.10557,30420000.0
2009-08-05 21:00:00,4.10506,4.11516,4.09909,4.10519,40170000.0
2009-08-05 21:05:00,4.11074,4.11279,4.09936,4.10854,38670000.0
2009-08-05 21:10:00,4.11064,4.11312,4.09921,4.10709,32280000.0
2009-08-05 21:15:00,4.11301,4.11301,4.09971,4.10884,27400000.0
2009-08-05 21:20:00,4.11232,4.1129,4.10028,4.10102,28910000.0
2009-08-05 21:25:00,4.10641,4.11124,4.09707,4.10721,31540000.0
2009-08-05 21:30:00,4.10706,4.10925,4.09672,4.10447,32280000.0
2009-08-05 21:35:00,4.09991,4.10876,4.09711,4.10456,29270000.0
2009-08-05 21:40:00,4.10379,4.10903,4.09964,4.10706,25160000.0
2009-08-05 21:45:00,4.10302,4.1112,4.09503,4.10537,29280000.0
2009-08-05 21:50:00,4.10503,4.10865,4.09944,4.10507,30800000.0
2009-08-05 21:55:00,4.1041,4.11139,4.0943,4.10637,26270000.0
2009-08-05 22:00:00,4.10177,4.10935,4.09762,4.09934,31520000.0
2009-08-05 22:05:00,4.10442,4.10887,4.09745,4.10358,22160000.0
2009-08-05 22:10:00,4.10402,4.10868,4.09712,4.1066,26270000.0
2009-08-05 22:15:00,4.10679,4.10783,4.09642,4.09836,21010000.0
2009-08-05 22:20:00,4.09962,4.10873,4.09742,4.10336,33010000.0
2009-08-05 22:25:00,4.10181,4.10774,4.09627,4.10518,26650000.0
2009-08-05 22:30:00,4.1038,4.10926,4.09927,4.10701,20300000.0
2009-08-05 22:35:00,4.10581,4.10966,4.0947,4.10627,31150000.0
2009-08-05 22:40:00,4.1044,4.10918,4.0964,4.10226,52180000.0
2009-08-05 22:45:00,4.10707,4.10958,4.09694,4.10118,25190000.0
2009-08-05 22:50:00,4.10362,4.10815,4.09492,4.10638,23270000.0
2009-08-05 22:55:00,4.10571,4.10833,4.09456,4.10331,38300000.0
2009-08-05 23:00:00,4.10079,4.10608,4.0955,4.10454,30030000.0
2009-08-05 23:05:00,4.10179,4.11055,4.09714,4.09875,28150000.0
2009-08-05 23:10:00,4.10605,4.10795,4.09627,4.10368,41670000.0
2009-08-05 23:15:00,4.10523,4.10928,4.09691,4.10456,27020000.0
2009-08-05 23:20:00,4.10691,4.1095,4.09698,4.10426,42020000.0
2009-08-05 23:25:00,4.10708,4.10837,4.09537,4.10728,33040000.0
2009-08-05 23:30:00,4.10778,4.11001,4.09761,4.10428,31520000.0
2009-08-05 23:35:00,4.10164,4.11014,4.0986,4.10732,28150000.0
2009-08-05 23:40:00,4.10676,4.10889,4.09577,4.10404,33040000.0
2009-08-05 23:45:00,4.10628,4.10987,4.09859,4.10816,28540000.0
2009-08-05 23:50:00,4.10153,4.10844,4.09583,4.10638,24390000.0
2009-08-05 23:55:00,4.10262,4.10896,4.09778,4.10266,41670000.0
2009-08-06 00:00:00,4.10834,4.10868,4.09468,4.10868,30770000.0
2009-08-06 00:05:00,4.10181,4.11033,4.09666,4.10286,39760000.0
2009-08-06 00:10:00,4.10303,4.10748,4.09517,4.1029,41280000.0
2009-08-06 00:15:00,4.10392,4.11099,4.09687,4.09844,24390000.0
2009-08-06 00:20:00,4.10612,4.1096,4.09488,4.10304,39780000.0
2009-08-06 00:25:00,4.10385,4.10922,4.09429,4.10486,38650000.0
2009-08-06 00:30:00,4.09859,4.11099,4.096,4.10626,24760000.0
2009-08-06 00:35:00,4.09489,4.10879,4.09489,4.10234,36780000.0
2009-08-06 00:40:00,4.10539,4.1079,4.09609,4.10291,43180000.0
2009-08-06 00:45:00,4.10536,4.10925,4.0912,4.10577,28510000.0
2009-08-06 00:50:00,4.10143,4.10665,4.09384,4.10625,18390000.0
2009-08-06 00:55:00,4.0979,4.10961,4.09573,4.10354,41680000.0
2009-08-06 01:00:00,4.10703,4.10714,4.09515,4.10618,24030000.0
2009-08-06 01:05:00,4.10169,4.1089,4.09823,4.1067,23650000.0
2009-08-06 01:10:00,4.10206,4.10813,4.09541,4.10813,25910000.0
2009-08-06 01:15:00,4.09481,4.10764,4.09481,4.10174,17270000.0
2009-08-06 01:20:00,4.10478,4.10882,4.09585,4.1016,31540000.0
2009-08-06 01:25:00,4.10642,4.10836,4.09284,4.10622,20650000.0
2009-08-06 01:30:00,4.10991,4.10991,4.09818,4.10407,26280000.0
2009-08-06 01:35:00,4.10039,4.10851,4.09813,4.10556,30790000.0
2009-08-06 01:40:00,4.1026,4.11081,4.09714,4.1083,43530000.0
2009-08-06 01:45:00,4.10554,4.10815,4.0978,4.10477,25530000.0
2009-08-06 01:50:00,4.10599,4.10904,4.0985,4.10257,26280000.0
2009-08-06 01:55:00,4.10565,4.10836,4.09681,4.10146,26270000.0
2009-08-06 02:00:00,4.10149,4.1078,4.09555,4.10708,34150000.0
2009-08-06 02:05:00,4.10379,4.1086,4.09719,4.10241,32660000.0
2009-08-06 02:10:00,4.10769,4.1093,4.09257,4.10703,22150000.0
2009-08-06 02:15:00,4.10701,4.11262,4.09452,4.10759,31150000.0
2009-08-06 02:20:00,4.09857,4.11059,4.09715,4.10171,28520000.0
2009-08-06 02:25:00,4.10409,4.10842,4.09652,4.10693,22890000.0
2009-08-06 02:30:00,4.10701,4.11424,4.0986,4.10597,40180000.0
2009-08-06 02:35:00,4.10427,4.1086,4.09548,4.09731,28900000.0
2009-08-06 02:40:00,4.10746,4.10897,4.09738,4.10505,27380000.0
2009-08-06 02:45:00,4.10806,4.10806,4.09576,4.09965,24010000.0
2009-08-06 02:50:00,4.10521,4.10926,4.09285,4.10149,30770000.0
2009-08-06 02:55:00,4.10431,4.10907,4.09389,4.10587,27400000.0
2009-08-06 03:00:00,4.1089,4.1089,4.09533,4.10522,31540000.0
2009-08-06 03:05:00,4.109,4.109,4.09769,4.10723,28560000.0
2009-08-06 03:10:00,4.10582,4.11213,4.09496,4.10073,34890000.0
2009-08-06 03:15:00,4.10785,4.11334,4.09603,4.10756,41670000.0
2009-08-06 03:20:00,4.10612,4.11088,4.09213,4.10831,37910000.0
2009-08-06 03:25:00,4.10202,4.10983,4.09517,4.1091,32280000.0
2009-08-06 03:30:00,4.109,4.109,4.09306,4.10624,35280000.0
2009-08-06 03:35:00,4.10142,4.10958,4.09683,4.10207,37900000.0
2009-08-06 03:40:00,4.09744,4.10833,4.09394,4.09991,64950000.0
2009-08-06 03:45:00,4.10798,4.10886,4.09552,4.10105,45430000.0
2009-08-06 03:50:00,4.09782,4.1098,4.096,4.10582,45070000.0
2009-08-06 03:55:00,4.1077,4.10834,4.0949,4.107,30020000.0
2009-08-06 04:00:00,4.10705,4.10779,4.09342,4.10652,34550000.0
2009-08-06 04:05:00,4.10479,4.10817,4.09574,4.10113,27390000.0
2009-08-06 04:10:00,4.10537,4.10973,4.09686,4.10878,29650000.0
2009-08-06 04:15:00,4.10827,4.11102,4.09597,4.10698,36030000.0
2009-08-06 04:20:00,4.10584,4.10916,4.09204,4.09851,38290000.0
2009-08-06 04:25:00,4.10706,4.10997,4.09619,4.1045,42400000.0
2009-08-06 04:30:00,4.10435,4.11015,4.09585,4.10507,36800000.0
2009-08-06 04:35:00,4.10671,4.10725,4.09353,4.09718,31150000.0
2009-08-06 04:40:00,4.09732,4.10932,4.09534,4.09978,30410000.0
2009-08-06 04:45:00,4.10091,4.10985,4.09356,4.10101,38310000.0
2009-08-06 04:50:00,4.10687,4.11068,4.09493,4.10282,31540000.0
2009-08-06 04:55:00,4.10227,4.10732,4.09574,4.09686,31550000.0
2009-08-06 05:00:00,4.10326,4.10871,4.09699,4.09826,39410000.0
2009-08-06 05:05:00,4.10272,4.10785,4.09175,4.09861,35650000.0
2009-08-06 05:10:00,4.10767,4.11143,4.09393,4.10667,36410000.0
2009-08-06 05:15:00,4.10712,4.10714,4.0938,4.10714,31890000.0
2009-08-06 05:20:00,4.10398,4.10811,4.09322,4.10648,32660000.0
2009-08-06 05:25:00,4.1051,4.10798,4.09564,4.10798,25910000.0
2009-08-06 05:30:00,4.10703,4.10885,4.09547,4.09547,31150000.0
2009-08-06 05:35:00,4.09545,4.10803,4.09511,4.10169,42790000.0
2009-08-06 05:40:00,4.10707,4.10885,4.09463,4.09785,30040000.0
2009-08-06 05:45:00,4.10737,4.10911,4.09388,4.10695,23280000.0
2009-08-06 05:50:00,4.10461,4.11084,4.0982,4.1045,38260000.0
2009-08-06 05:55:00,4.10607,4.10877,4.09764,4.1067,33430000.0
2009-08-06 06:00:00,4.10739,4.11186,4.09584,4.10768,42040000.0
2009-08-06 06:05:00,4.0975,4.10764,4.0975,4.1071,34520000.0
2009-08-06 06:10:00,4.10513,4.10907,4.09767,4.10606,31910000.0
2009-08-06 06:15:00,4.10412,4.10703,4.09678,4.10189,34160000.0
2009-08-06 06:20:00,4.10356,4.10959,4.0948,4.10463,36410000.0
2009-08-06 06:25:00,4.10343,4.10938,4.09709,4.10729,36780000.0
2009-08-06 06:30:00,4.10703,4.11051,4.09585,4.09585,32290000.0
2009-08-06 06:35:00,4.10153,4.10871,4.09452,4.10447,33760000.0
2009-08-06 06:40:00,4.10205,4.10983,4.09351,4.1027,33780000.0
2009-08-06 06:45:00,4.10784,4.1097,4.09713,4.10123,27780000.0
2009-08-06 06:50:00,4.10573,4.10804,4.09723,4.10689,35310000.0
2009-08-06 06:55:00,4.09722,4.10837,4.09517,4.10189,35670000.0
2009-08-06 07:00:00,4.10516,4.10913,4.09497,4.10295,36030000.0
2009-08-06 07:05:00,4.10226,4.10854,4.09285,4.09832,40550000.0
2009-08-06 07:10:00,4.10544,4.10846,4.09592,4.10668,37540000.0
2009-08-06 07:15:00,4.10616,4.11105,4.09627,4.10589,38290000.0
2009-08-06 07:20:00,4.1063,4.11016,4.09763,4.10607,38670000.0
2009-08-06 07:25:00,4.10776,4.10815,4.09551,4.1037,33800000.0
2009-08-06 07:30:00,4.10407,4.11104,4.09311,4.10557,43180000.0
2009-08-06 07:35:00,4.10752,4.11011,4.09694,4.10753,36050000.0
2009-08-06 07:40:00,4.10594,4.11008,4.09978,4.09978,34910000.0
2009-08-06 07:45:00,4.10803,4.11105,4.09711,4.1066,31920000.0
2009-08-06 07:50:00,4.10146,4.10971,4.0984,4.10476,29670000.0
2009-08-06 07:55:00,4.10933,4.11319,4.09769,4.10471,35650000.0
2009-08-06 08:00:00,4.10606,4.11292,4.09717,4.10603,37160000.0
2009-08-06 08:05:00,4.10435,4.11094,4.09845,4.10537,30410000.0
2009-08-06 08:10:00,4.10146,4.11156,4.09544,4.10158,33790000.0
2009-08-06 08:15:00,4.10712,4.11028,4.09492,4.10552,34150000.0
2009-08-06 08:20:00,4.10342,4.10963,4.09156,4.10232,30400000.0
2009-08-06 08:25:00,4.10144,4.10699,4.09091,4.1011,44300000.0
2009-08-06 08:30:00,4.0969,4.10344,4.09137,4.09868,39810000.0
2009-08-06 08:35:00,4.09895,4.10748,4.09388,4.1045,35280000.0
2009-08-06 08:40:00,4.10221,4.10829,4.09701,4.1046,32290000.0
2009-08-06 08:45:00,4.10791,4.11087,4.09465,4.10403,33790000.0
2009-08-06 08:50:00,4.09953,4.10815,4.09611,4.10772,38300000.0
2009-08-06 08:55:00,4.10683,4.11248,4.09521,4.11197,30390000.0
2009-08-06 09:00:00,4.11012,4.11967,4.10502,4.11793,36030000.0
2009-08-06 09:05:00,4.11396,4.11751,4.10462,4.11434,38300000.0
2009-08-06 09:10:00,4.11312,4.11722,4.1067,4.11522,31520000.0
2009-08-06 09:15:00,4.11293,4.12083,4.10733,4.11801,52190000.0
2009-08-06 09:20:00,4.11962,4.11967,4.10717,4.11832,36400000.0
2009-08-06 09:25:00,4.11414,4.12342,4.10706,4.12123,42040000.0
2009-08-06 09:30:00,4.11714,4.12523,4.10992,4.12301,37150000.0
2009-08-06 09:35:00,4.12034,4.12991,4.11743,4.12373,33030000.0
2009-08-06 09:40:00,4.12333,4.12563,4.11295,4.12052,36770000.0
2009-08-06 09:45:00,4.12306,4.12448,4.11124,4.12183,30400000.0
2009-08-06 09:50:00,4.11975,4.12876,4.11425,4.12288,40920000.0
2009-08-06 09:55:00,4.11252,4.12314,4.10861,4.11754,33790000.0
2009-08-06 10:00:00,4.1138,4.12422,4.107,4.11565,45040000.0
2009-08-06 10:05:00,4.1179,4.1207,4.10919,4.11925,35280000.0
2009-08-06 10:10:00,4.11649,4.12267,4.10889,4.11441,38680000.0
2009-08-06 10:15:00,4.11411,4.12133,4.10903,4.11197,34930000.0
2009-08-06 10:20:00,4.11972,4.12032,4.10852,4.11927,34150000.0
2009-08-06 10:25:00,4.11903,4.12479,4.11089,4.12435,33420000.0
2009-08-06 10:30:00,4.11973,4.12723,4.11473,4.12438,45030000.0
2009-08-06 10:35:00,4.12533,4.14083,4.11746,4.13099,37910000.0
2009-08-06 10:40:00,4.12842,4.13206,4.11898,4.12978,34530000.0
2009-08-06 10:45:00,4.12799,4.13335,4.121,4.12978,34560000.0
2009-08-06 10:50:00,4.12505,4.1337,4.12318,4.1337,30790000.0
2009-08-06 10:55:00,4.13149,4.13516,4.12187,4.13133,33030000.0
2009-08-06 11:00:00,4.13342,4.13342,4.11851,4.13128,39760000.0
2009-08-06 11:05:00,4.12061,4.13212,4.12061,4.12677,34540000.0
2009-08-06 11:10:00,4.12762,4.13242,4.12015,4.13242,28530000.0
2009-08-06 11:15:00,4.13015,4.13681,4.12703,4.13681,33390000.0
2009-08-06 11:20:00,4.13709,4.14289,4.12783,4.13612,42040000.0
2009-08-06 11:25:00,4.13926,4.1457,4.12989,4.14009,30780000.0
2009-08-06 11:30:00,4.14063,4.14619,4.13537,4.13863,35670000.0
2009-08-06 11:35:00,4.13754,4.14943,4.13343,4.14043,43920000.0
2009-08-06 11:40:00,4.14508,4.14725,4.13347,4.14415,31920000.0
2009-08-06 11:45:00,4.14303,4.14394,4.13248,4.14327,40540000.0
2009-08-06 11:50:00,4.14077,4.145,4.13387,4.13546,35680000.0
2009-08-06 11:55:00,4.14085,4.1424,4.12786,4.14163,37910000.0
2009-08-06 12:00:00,4.1419,4.14396,4.13362,4.14184,30770000.0
2009-08-06 12:05:00,4.14057,4.14514,4.13144,4.14196,33770000.0
2009-08-06 12:10:00,4.14097,4.14244,4.13045,4.14234,39800000.0
2009-08-06 12:15:00,4.1364,4.14705,4.13323,4.13609,32660000.0
2009-08-06 12:20:00,4.14149,4.14773,4.13062,4.14646,34150000.0
2009-08-06 12:25:00,4.14452,4.14844,4.13586,4.13923,38680000.0
2009-08-06 12:30:00,4.14121,4.14576,4.13541,4.13666,47270000.0
2009-08-06 12:35:00,4.14525,4.14905,4.13211,4.14428,32300000.0
2009-08-06 12:40:00,4.13258,4.1448,4.1303,4.14153,36410000.0
2009-08-06 12:45:00,4.13376,4.14364,4.13087,4.14117,36410000.0
2009-08-06 12:50:00,4.13667,4.14264,4.13086,4.13938,36430000.0
2009-08-06 12:55:00,4.13745,4.14359,4.13027,4.1404,40150000.0
2009-08-06 13:00:00,4.13569,4.14296,4.12929,4.14061,37550000.0
2009-08-06 13:05:00,4.1423,4.14301,4.13021,4.1412,42020000.0
2009-08-06 13:10:00,4.13576,4.14054,4.12761,4.13336,38280000.0
2009-08-06 13:15:00,4.13769,4.13875,4.12769,4.12871,30770000.0
2009-08-06 13:20:00,4.1383,4.13889,4.1252,4.13227,31890000.0
2009-08-06 13:25:00,4.13523,4.14188,4.12799,4.13899,30430000.0
2009-08-06 13:30:00,4.1375,4.14311,4.12993,4.13658,44290000.0
2009-08-06 13:35:00,4.13928,4.14434,4.13055,4.14111,42050000.0
2009-08-06 13:40:00,4.14221,4.14362,4.13386,4.13386,31560000.0
2009-08-06 13:45:00,4.13832,4.14442,4.13019,4.1355,38280000.0
2009-08-06 13:50:00,4.13962,4.14557,4.1334,4.13571,34550000.0
2009-08-06 13:55:00,4.13953,4.1443,4.12992,4.14332,45790000.0
2009-08-06 14:00:00,4.14292,4.14623,4.13142,4.13726,32270000.0
2009-08-06 14:05:00,4.14124,4.14395,4.13063,4.13846,36410000.0
2009-08-06 14:10:00,4.1388,4.14349,4.13249,4.14077,33040000.0
2009-08-06 14:15:00,4.13654,4.14425,4.13197,4.14077,31550000.0
2009-08-06 14:20:00,4.13836,4.14383,4.13123,4.1429,33810000.0
2009-08-06 14:25:00,4.14256,4.14498,4.1287,4.14035,40540000.0
2009-08-06 14:30:00,4.14147,4.14245,4.13021,4.14095,39430000.0
2009-08-06 14:35:00,4.14018,4.1445,4.11975,4.13089,35630000.0
2009-08-06 14:40:00,4.1311,4.13648,4.12473,4.13319,30020000.0
2009-08-06 14:45:00,4.13071,4.1354,4.12016,4.13085,32280000.0
2009-08-06 14:50:00,4.12714,4.13397,4.1219,4.13143,36030000.0
2009-08-06 14:55:00,4.13263,4.13378,4.12279,4.13117,43170000.0
2009-08-06 15:00:00,4.13368,4.13611,4.12218,4.12808,34910000.0
2009-08-06 15:05:00,4.13227,4.13827,4.12451,4.13515,31170000.0
2009-08-06 15:10:00,4.12585,4.13254,4.1192,4.12197,34150000.0
2009-08-06 15:15:00,4.12831,4.13296,4.1162,4.13059,36780000.0
2009-08-06 15:20:00,4.12873,4.13576,4.12361,4.13384,33050000.0
2009-08-06 15:25:00,4.131,4.1357,4.123,4.13372,33420000.0
2009-08-06 15:30:00,4.13245,4.13596,4.12569,4.12796,34160000.0
2009-08-06 15:35:00,4.13067,4.13674,4.12184,4.13674,38270000.0
2009-08-06 15:40:00,4.13607,4.13607,4.12374,4.13314,35680000.0
2009-08-06 15:45:00,4.13557,4.1387,4.12213,4.13796,34160000.0
2009-08-06 15:50:00,4.13578,4.14313,4.13045,4.13963,33030000.0
2009-08-06 15:55:00,4.14275,4.14887,4.13629,4.14207,37160000.0
2009-08-06 16:00:00,4.13844,4.14525,4.13093,4.13948,32270000.0
2009-08-06 16:05:00,4.13673,4.14505,4.13032,4.13573,34530000.0
2009-08-06 16:10:00,4.1413,4.14338,4.13172,4.13625,34140000.0
2009-08-06 16:15:00,4.13919,4.14362,4.13077,4.1399,37150000.0
2009-08-06 16:20:00,4.13939,4.14397,4.12895,4.1347,29280000.0
2009-08-06 16:25:00,4.13346,4.14331,4.13022,4.13473,33410000.0
2009-08-06 16:30:00,4.13713,4.14406,4.12748,4.13622,36040000.0
2009-08-06 16:35:00,4.13685,4.14134,4.13011,4.13105,41270000.0
2009-08-06 16:40:00,4.13953,4.14121,4.12632,4.13725,48410000.0
2009-08-06 16:45:00,4.128,4.14357,4.12715,4.13339,40920000.0
2009-08-06 16:50:00,4.13456,4.13877,4.12124,4.12608,43180000.0
2009-08-06 16:55:00,4.13335,4.13737,4.12462,4.13176,36430000.0
2009-08-06 17:00:00,4.13298,4.13607,4.11947,4.12907,44270000.0
2009-08-06 17:05:00,4.13596,4.14115,4.12735,4.13302,39790000.0
2009-08-06 17:10:00,4.13978,4.14157,4.12881,4.13418,39030000.0
2009-08-06 17:15:00,4.13448,4.14204,4.12636,4.13229,40550000.0
2009-08-06 17:20:00,4.13819,4.13969,4.12725,4.13746,29680000.0
2009-08-06 17:25:00,4.13846,4.14169,4.13073,4.13741,36400000.0
2009-08-06 17:30:00,4.13456,4.14069,4.13068,4.13384,39030000.0
2009-08-06 17:35:00,4.13802,4.14347,4.13074,4.13763,34550000.0
2009-08-06 17:40:00,4.13754,4.14348,4.12933,4.14184,32660000.0
2009-08-06 17:45:00,4.13813,4.1429,4.13029,4.1429,37150000.0
2009-08-06 17:50:00,4.14087,4.14307,4.132,4.14124,30770000.0
2009-08-06 17:55:00,4.14071,4.14419,4.13207,4.14085,38650000.0
2009-08-06 18:00:00,4.13721,4.14702,4.13489,4.13923,28530000.0
2009-08-06 18:05:00,4.14347,4.14858,4.13685,4.14129,29650000.0
2009-08-06 18:10:00,4.14445,4.15233,4.13617,4.14658,33020000.0
2009-08-06 18:15:00,4.15014,4.15105,4.13734,4.1492,31560000.0
2009-08-06 18:20:00,4.14534,4.15103,4.13663,4.14822,31160000.0
2009-08-06 18:25:00,4.14705,4.14866,4.13694,4.14218,30010000.0
2009-08-06 18:30:00,4.14433,4.15417,4.13784,4.14435,36030000.0
2009-08-06 18:35:00,4.14373,4.15206,4.13798,4.14896,39780000.0
2009-08-06 18:40:00,4.14616,4.15272,4.13696,4.14232,34540000.0
2009-08-06 18:45:00,4.14219,4.15256,4.13807,4.14624,28520000.0
2009-08-06 18:50:00,4.14654,4.15545,4.13959,4.15041,30410000.0
2009-08-06 18:55:00,4.15099,4.15277,4.14123,4.14308,33390000.0
2009-08-06 19:00:00,4.14962,4.15313,4.14479,4.1493,28150000.0
2009-08-06 19:05:00,4.14803,4.15898,4.14285,4.15256,33030000.0
2009-08-06 19:10:00,4.14943,4.15865,4.14237,4.14668,28890000.0
2009-08-06 19:15:00,4.15447,4.15531,4.14466,4.15026,34550000.0
2009-08-06 19:20:00,4.1472,4.1557,4.14312,4.1501,34550000.0
2009-08-06 19:25:00,4.15108,4.15703,4.14117,4.14979,34160000.0
2009-08-06 19:30:00,4.15199,4.15467,4.14231,4.1494,31140000.0
2009-08-06 19:35:00,4.14511,4.15615,4.14232,4.14928,31550000.0
2009-08-06 19:40:00,4.15275,4.15843,4.14182,4.15355,53300000.0
2009-08-06 19:45:00,4.14488,4.1563,4.13872,4.15556,63040000.0
2009-08-06 19:50:00,4.15442,4.1571,4.14302,4.15489,54830000.0
2009-08-06 19:55:00,4.15305,4.15857,4.14529,4.15366,55940000.0
2009-08-06 20:00:00,4.15958,4.16548,4.15013,4.16425,34540000.0
2009-08-06 20:05:00,4.16341,4.16689,4.15474,4.15651,33020000.0
2009-08-06 20:10:00,4.16019,4.16776,4.15418,4.16398,29300000.0
2009-08-06 20:15:00,4.16891,4.17071,4.15688,4.16809,27400000.0
2009-08-06 20:20:00,4.1685,4.16939,4.16013,4.16134,25910000.0
2009-08-06 20:25:00,4.16473,4.16982,4.15756,4.15756,27040000.0
2009-08-06 20:30:00,4.15921,4.1704,4.15839,4.16076,28900000.0
2009-08-06 20:35:00,4.17041,4.17422,4.16189,4.16786,32660000.0
2009-08-06 20:40:00,4.16438,4.17163,4.15572,4.15713,29270000.0
2009-08-06 20:45:00,4.15934,4.17377,4.1558,4.16898,30410000.0
2009-08-06 20:50:00,4.17378,4.17725,4.16299,4.17535,30410000.0
2009-08-06 20:55:00,4.16501,4.17659,4.16193,4.17208,31890000.0
2009-08-06 21:00:00,4.16634,4.18417,4.16386,4.17389,38300000.0
2009-08-06 21:05:00,4.17596,4.1819,4.17103,4.17701,41660000.0
2009-08-06 21:10:00,4.17414,4.18167,4.16538,4.17281,25900000.0
2009-08-06 21:15:00,4.17891,4.17891,4.16319,4.17597,27770000.0
2009-08-06 21:20:00,4.17502,4.17705,4.16168,4.16636,28880000.0
2009-08-06 21:25:00,4.17013,4.177,4.16159,4.17271,31160000.0
2009-08-06 21:30:00,4.15724,4.16916,4.15724,4.16809,30400000.0
2009-08-06 21:35:00,4.16728,4.17066,4.1577,4.16612,31140000.0
2009-08-06 21:40:00,4.16222,4.16764,4.15479,4.16539,28890000.0
2009-08-06 21:45:00,4.16536,4.16626,4.1555,4.16339,31520000.0
2009-08-06 21:50:00,4.16424,4.16477,4.15303,4.16144,30410000.0
2009-08-06 21:55:00,4.16386,4.16758,4.1545,4.166,22910000.0
2009-08-06 22:00:00,4.1648,4.17146,4.15572,4.1669,31530000.0
2009-08-06 22:05:00,4.16234,4.16713,4.15729,4.16546,21400000.0
2009-08-06 22:10:00,4.16939,4.17057,4.15765,4.16674,27760000.0
2009-08-06 22:15:00,4.16135,4.16881,4.1586,4.16533,28160000.0
2009-08-06 22:20:00,4.16871,4.17054,4.15648,4.1688,28550000.0
2009-08-06 22:25:00,4.16239,4.1703,4.15694,4.16669,28910000.0
2009-08-06 22:30:00,4.16351,4.17066,4.158,4.16501,29660000.0
2009-08-06 22:35:00,4.17185,4.17185,4.15649,4.16848,30790000.0
2009-08-06 22:40:00,4.16558,4.1725,4.15817,4.16531,46920000.0
2009-08-06 22:45:00,4.16769,4.16927,4.15442,4.16617,23280000.0
2009-08-06 22:50:00,4.16842,4.1693,4.15748,4.1677,28900000.0
2009-08-06 22:55:00,4.16365,4.18054,4.1585,4.17365,36420000.0
2009-08-06 23:00:00,4.17466,4.17599,4.16976,4.1745,10520000.0
2009-08-06 23:05:00,4.17397,4.18732,4.16211,4.16968,31160000.0
2009-08-06 23:10:00,4.16982,4.17863,4.16326,4.16865,37920000.0
2009-08-06 23:15:00,4.16949,4.17788,4.16392,4.17224,19140000.0
2009-08-06 23:20:00,4.17223,4.17594,4.16377,4.17112,27770000.0
2009-08-06 23:25:00,4.1715,4.18107,4.16479,4.17558,35280000.0
2009-08-06 23:30:00,4.17732,4.1794,4.16376,4.17078,28130000.0
2009-08-06 23:35:00,4.17191,4.18262,4.16508,4.17644,41650000.0
2009-08-06 23:40:00,4.17857,4.17857,4.16442,4.17516,45040000.0
2009-08-06 23:45:00,4.17472,4.17842,4.16345,4.16808,20270000.0
2009-08-06 23:50:00,4.16347,4.17675,4.16223,4.17342,27790000.0
2009-08-06 23:55:00,4.16867,4.17753,4.16274,4.16912,47310000.0
2009-08-07 00:00:00,4.17262,4.1741,4.15813,4.17082,26280000.0
2009-08-07 00:05:00,4.16851,4.17514,4.16267,4.17295,45790000.0
2009-08-07 00:10:00,4.16741,4.17616,4.16125,4.17033,42410000.0
2009-08-07 00:15:00,4.16687,4.17349,4.16259,4.16752,28140000.0
2009-08-07 00:20:00,4.17186,4.17911,4.16164,4.17081,39030000.0
2009-08-07 00:25:00,4.16144,4.17513,4.16144,4.16979,34890000.0
2009-08-07 00:30:00,4.17245,4.17715,4.16413,4.16533,20650000.0
2009-08-07 00:35:00,4.16627,4.17679,4.16516,4.17173,43540000.0
2009-08-07 00:40:00,4.17134,4.17666,4.16339,4.17058,37930000.0
2009-08-07 00:45:00,4.16942,4.17421,4.16327,4.16835,28550000.0
2009-08-07 00:50:00,4.16767,4.19062,4.16228,4.17962,25160000.0
2009-08-07 00:55:00,4.18237,4.18376,4.16162,4.16888,38300000.0
2009-08-07 01:00:00,4.16928,4.1723,4.16157,4.16703,27010000.0
2009-08-07 01:05:00,4.17236,4.17271,4.16242,4.16533,18760000.0
2009-08-07 01:10:00,4.16558,4.17339,4.15702,4.17169,34520000.0
2009-08-07 01:15:00,4.17046,4.17182,4.165,4.16603,15040000.0
2009-08-07 01:20:00,4.16887,4.17357,4.16136,4.16756,30430000.0
2009-08-07 01:25:00,4.16991,4.17248,4.16054,4.17122,16530000.0
2009-08-07 01:30:00,4.17143,4.172,4.16086,4.16843,16890000.0
2009-08-07 01:35:00,4.1702,4.17411,4.16002,4.16806,24020000.0
2009-08-07 01:40:00,4.16947,4.17305,4.1618,4.16815,35650000.0
2009-08-07 01:45:00,4.17056,4.17245,4.16173,4.16928,23640000.0
2009-08-07 01:50:00,4.16311,4.17061,4.15943,4.16697,25900000.0
2009-08-07 01:55:00,4.16633,4.17276,4.16285,4.17163,28130000.0
2009-08-07 02:00:00,4.16474,4.17421,4.16144,4.17121,33770000.0
2009-08-07 02:05:00,4.17079,4.17377,4.16218,4.16427,28510000.0
2009-08-07 02:10:00,4.17296,4.17377,4.15669,4.17141,22510000.0
2009-08-07 02:15:00,4.17196,4.17657,4.15697,4.17242,32260000.0
2009-08-07 02:20:00,4.15914,4.17278,4.15779,4.16614,27780000.0
2009-08-07 02:25:00,4.16835,4.17375,4.16131,4.17235,16130000.0
2009-08-07 02:30:00,4.17183,4.17345,4.16006,4.17049,40550000.0
2009-08-07 02:35:00,4.16807,4.17339,4.15719,4.15719,30020000.0
2009-08-07 02:40:00,4.16469,4.17318,4.16469,4.17201,17640000.0
2009-08-07 02:45:00,4.17268,4.17268,4.1483,4.15519,30770000.0
2009-08-07 02:50:00,4.14848,4.14979,4.13187,4.13226,30760000.0
2009-08-07 02:55:00,4.13217,4.13862,4.11561,4.13443,27030000.0
2009-08-07 03:00:00,4.14005,4.14005,4.12672,4.13676,27040000.0
2009-08-07 03:05:00,4.13946,4.13946,4.12923,4.13505,30770000.0
2009-08-07 03:10:00,4.13375,4.13834,4.12713,4.13405,30400000.0
2009-08-07 03:15:00,4.13886,4.1418,4.12747,4.14045,43160000.0
2009-08-07 03:20:00,4.13954,4.14308,4.12786,4.14083,36800000.0
2009-08-07 03:25:00,4.13389,4.14191,4.12777,4.14191,31910000.0
2009-08-07 03:30:00,4.14165,4.14233,4.1291,4.14233,37510000.0
2009-08-07 03:35:00,4.13549,4.14213,4.12902,4.13671,37150000.0
2009-08-07 03:40:00,4.13139,4.14426,4.12991,4.13161,64540000.0
2009-08-07 03:45:00,4.14104,4.14252,4.12638,4.13344,46180000.0
2009-08-07 03:50:00,4.12866,4.1417,4.12728,4.13744,49560000.0
2009-08-07 03:55:00,4.13921,4.14221,4.13058,4.14078,29280000.0
2009-08-07 04:00:00,4.14252,4.14252,4.12972,4.14014,33030000.0
2009-08-07 04:05:00,4.13839,4.1558,4.13769,4.14174,30390000.0
2009-08-07 04:10:00,4.13202,4.14335,4.13097,4.13925,27770000.0
2009-08-07 04:15:00,4.14137,4.1426,4.13023,4.14221,34910000.0
2009-08-07 04:20:00,4.14067,4.15099,4.13202,4.14202,37920000.0
2009-08-07 04:25:00,4.15254,4.15547,4.13945,4.14213,37530000.0
2009-08-07 04:30:00,4.14613,4.15196,4.13872,4.14833,37150000.0
2009-08-07 04:35:00,4.14832,4.14897,4.13587,4.13832,24770000.0
2009-08-07 04:40:00,4.13764,4.14873,4.13732,4.13886,29670000.0
2009-08-07 04:45:00,4.14084,4.15087,4.13751,4.1411,33800000.0
2009-08-07 04:50:00,4.14617,4.1508,4.13778,4.14208,30420000.0
2009-08-07 04:55:00,4.14204,4.14824,4.13527,4.13778,30040000.0
2009-08-07 05:00:00,4.14477,4.15176,4.13509,4.1377,41270000.0
2009-08-07 05:05:00,4.1467,4.15255,4.13252,4.13843,33050000.0
2009-08-07 05:10:00,4.14458,4.14705,4.13133,4.14481,35300000.0
2009-08-07 05:15:00,4.14872,4.14872,4.13552,4.14689,33770000.0
2009-08-07 05:20:00,4.14638,4.148,4.13494,4.14675,25160000.0
2009-08-07 05:25:00,4.14517,4.14898,4.13674,4.14425,28140000.0
2009-08-07 05:30:00,4.14765,4.1485,4.13569,4.13569,31900000.0
2009-08-07 05:35:00,4.13763,4.15193,4.13085,4.13945,43160000.0
2009-08-07 05:40:00,4.1468,4.14775,4.13326,4.13614,30780000.0
2009-08-07 05:45:00,4.14441,4.15035,4.13507,4.14819,22540000.0
2009-08-07 05:50:00,4.14763,4.14937,4.13542,4.14423,34930000.0
2009-08-07 05:55:00,4.14723,4.14844,4.1329,4.14533,33420000.0
2009-08-07 06:00:00,4.14747,4.14747,4.1353,4.1447,41680000.0
2009-08-07 06:05:00,4.13528,4.14683,4.13391,4.14554,31560000.0
2009-08-07 06:10:00,4.14424,4.14806,4.13435,4.14609,33020000.0
2009-08-07 06:15:00,4.14475,4.14844,4.13747,4.14139,32670000.0
2009-08-07 06:20:00,4.14184,4.14692,4.13566,4.14488,28520000.0
2009-08-07 06:25:00,4.14346,4.14855,4.13587,4.14489,35660000.0
2009-08-07 06:30:00,4.14614,4.14969,4.1371,4.13853,33030000.0
2009-08-07 06:35:00,4.13935,4.14738,4.13454,4.14314,33400000.0
2009-08-07 06:40:00,4.14247,4.14929,4.13835,4.14139,33420000.0
2009-08-07 06:45:00,4.14658,4.14811,4.13832,4.14183,28520000.0
2009-08-07 06:50:00,4.14675,4.14877,4.13693,4.1463,38650000.0
2009-08-07 06:55:00,4.13567,4.14801,4.13355,4.14244,37160000.0
2009-08-07 07:00:00,4.14131,4.14762,4.13786,4.14384,37150000.0
2009-08-07 07:05:00,4.14272,4.14863,4.1363,4.13758,42050000.0
2009-08-07 07:10:00,4.1469,4.15034,4.13792,4.14712,38280000.0
2009-08-07 07:15:00,4.14615,4.14929,4.13711,4.14335,37910000.0
2009-08-07 07:20:00,4.14677,4.15119,4.13745,4.14685,40900000.0
2009-08-07 07:25:00,4.1475,4.15056,4.13703,4.1428,34910000.0
2009-08-07 07:30:00,4.14371,4.14962,4.13681,4.14677,43940000.0
2009-08-07 07:35:00,4.1485,4.15285,4.13907,4.14883,38650000.0
2009-08-07 07:40:00,4.14657,4.15027,4.13828,4.13828,35280000.0
2009-08-07 07:45:00,4.15066,4.1538,4.13955,4.14268,33030000.0
2009-08-07 07:50:00,4.14963,4.15248,4.13908,4.14613,36790000.0
2009-08-07 07:55:00,4.14856,4.15238,4.13878,4.14621,34540000.0
2009-08-07 08:00:00,4.14759,4.15449,4.14202,4.15362,37530000.0
2009-08-07 08:05:00,4.1512,4.15586,4.14303,4.14791,33410000.0
2009-08-07 08:10:00,4.14279,4.1578,4.14221,4.14844,33400000.0
2009-08-07 08:15:00,4.15589,4.15664,4.14365,4.15255,33770000.0
2009-08-07 08:20:00,4.15059,4.15921,4.1443,4.15863,31520000.0
2009-08-07 08:25:00,4.15767,4.17055,4.14972,4.16232,44300000.0
2009-08-07 08:30:00,4.16164,4.16682,4.15409,4.1624,41660000.0
2009-08-07 08:35:00,4.16336,4.16461,4.14968,4.1595,37130000.0
2009-08-07 08:40:00,4.1552,4.16456,4.14907,4.16166,33780000.0
2009-08-07 08:45:00,4.16358,4.16547,4.15199,4.16235,33790000.0
2009-08-07 08:50:00,4.15884,4.16785,4.15428,4.16677,39790000.0
2009-08-07 08:55:00,4.16643,4.16753,4.15361,4.16522,30030000.0
2009-08-07 09:00:00,4.16134,4.16454,4.15101,4.16321,34940000.0
2009-08-07 09:05:00,4.16067,4.16397,4.15121,4.15904,40540000.0
2009-08-07 09:10:00,4.15681,4.16024,4.14724,4.15781,31890000.0
2009-08-07 09:15:00,4.1522,4.16227,4.14562,4.15926,51800000.0
2009-08-07 09:20:00,4.15924,4.15924,4.14694,4.15705,36780000.0
2009-08-07 09:25:00,4.15366,4.16057,4.14645,4.15791,43160000.0
2009-08-07 09:30:00,4.15249,4.15811,4.14224,4.15307,39760000.0
2009-08-07 09:35:00,4.15195,4.15809,4.14788,4.158,33030000.0
2009-08-07 09:40:00,4.15726,4.15936,4.146,4.1582,37510000.0
2009-08-07 09:45:00,4.15974,4.15974,4.14777,4.15945,29670000.0
2009-08-07 09:50:00,4.15433,4.16342,4.15028,4.15897,42780000.0
2009-08-07 09:55:00,4.15058,4.16304,4.14794,4.15589,35260000.0
2009-08-07 10:00:00,4.15508,4.16445,4.14846,4.1623,44670000.0
2009-08-07 10:05:00,4.16414,4.16469,4.15302,4.16289,35300000.0
2009-08-07 10:10:00,4.15944,4.16402,4.14825,4.15923,40540000.0
2009-08-07 10:15:00,4.15938,4.16579,4.15108,4.15452,36780000.0
2009-08-07 10:20:00,4.16362,4.1652,4.15368,4.16476,33410000.0
2009-08-07 10:25:00,4.16181,4.16645,4.15186,4.16562,33800000.0
2009-08-07 10:30:00,4.15994,4.16692,4.15471,4.16476,45780000.0
2009-08-07 10:35:00,4.1647,4.169,4.15521,4.16828,37550000.0
2009-08-07 10:40:00,4.16234,4.16997,4.15794,4.16422,34900000.0
2009-08-07 10:45:00,4.16177,4.16795,4.15626,4.16433,35300000.0
2009-08-07 10:50:00,4.15939,4.16593,4.15556,4.16499,31530000.0
2009-08-07 10:55:00,4.16467,4.16785,4.15272,4.15932,32290000.0
2009-08-07 11:00:00,4.16237,4.1672,4.15158,4.16186,38680000.0
2009-08-07 11:05:00,4.15337,4.16393,4.1514,4.15529,34540000.0
2009-08-07 11:10:00,4.15508,4.16079,4.14574,4.1575,30020000.0
2009-08-07 11:15:00,4.14968,4.15714,4.14674,4.15555,33020000.0
2009-08-07 11:20:00,4.15486,4.15807,4.14671,4.15084,42780000.0
2009-08-07 11:25:00,4.15472,4.15501,4.14417,4.14825,30400000.0
2009-08-07 11:30:00,4.14987,4.15987,4.14613,4.151,35280000.0
2009-08-07 11:35:00,4.14947,4.16189,4.14432,4.15149,44290000.0
2009-08-07 11:40:00,4.15659,4.16188,4.14781,4.16068,33410000.0
2009-08-07 11:45:00,4.16142,4.16243,4.1498,4.16099,40160000.0
2009-08-07 11:50:00,4.15788,4.16281,4.1501,4.1553,36030000.0
2009-08-07 11:55:00,4.1624,4.1624,4.15126,4.16084,38660000.0
2009-08-07 12:00:00,4.16096,4.16249,4.15267,4.16077,29280000.0
2009-08-07 12:05:00,4.16203,4.16588,4.15068,4.16117,34510000.0
2009-08-07 12:10:00,4.16061,4.16171,4.14719,4.16024,41670000.0
2009-08-07 12:15:00,4.15522,4.16153,4.14756,4.15059,33410000.0
2009-08-07 12:20:00,4.15849,4.16418,4.14944,4.15977,31180000.0
2009-08-07 12:25:00,4.15925,4.16249,4.14873,4.15725,40170000.0
2009-08-07 12:30:00,4.15721,4.1628,4.14915,4.15338,45420000.0
2009-08-07 12:35:00,4.16247,4.1656,4.14863,4.16167,33410000.0
2009-08-07 12:40:00,4.15455,4.16522,4.15092,4.16214,36780000.0
2009-08-07 12:45:00,4.15491,4.16402,4.14648,4.16392,37920000.0
2009-08-07 12:50:00,4.16213,4.16456,4.15316,4.16076,35670000.0
2009-08-07 12:55:00,4.15785,4.16567,4.15104,4.16355,39040000.0
2009-08-07 13:00:00,4.15857,4.16415,4.15234,4.16136,39030000.0
2009-08-07 13:05:00,4.16339,4.16562,4.1553,4.16547,42020000.0
2009-08-07 13:10:00,4.16047,4.16654,4.15156,4.15782,30780000.0
2009-08-07 13:15:00,4.16192,4.16384,4.14967,4.15367,29660000.0
2009-08-07 13:20:00,4.16119,4.16183,4.14926,4.15607,30410000.0
2009-08-07 13:25:00,4.15616,4.16093,4.14992,4.1593,32640000.0
2009-08-07 13:30:00,4.15881,4.16443,4.15003,4.15641,45030000.0
2009-08-07 13:35:00,4.15962,4.16381,4.15123,4.16135,43900000.0
2009-08-07 13:40:00,4.16068,4.16215,4.1532,4.15611,33400000.0
2009-08-07 13:45:00,4.16078,4.16234,4.15067,4.15723,36060000.0
2009-08-07 13:50:00,4.15968,4.16151,4.14841,4.15601,34150000.0
2009-08-07 13:55:00,4.16047,4.16844,4.15251,4.16693,45050000.0
2009-08-07 14:00:00,4.1637,4.16596,4.15496,4.15987,31150000.0
2009-08-07 14:05:00,4.16363,4.16691,4.15094,4.15925,36040000.0
2009-08-07 14:10:00,4.15812,4.16472,4.15269,4.15963,28920000.0
2009-08-07 14:15:00,4.15633,4.16451,4.14891,4.15992,31910000.0
2009-08-07 14:20:00,4.15604,4.16227,4.14769,4.16117,33430000.0
2009-08-07 14:25:00,4.16087,4.16607,4.14945,4.16089,39410000.0
2009-08-07 14:30:00,4.15855,4.15855,4.13291,4.1466,39430000.0
2009-08-07 14:35:00,4.14872,4.14872,4.11842,4.12173,33410000.0
2009-08-07 14:40:00,4.11733,4.13703,4.11733,4.13423,30020000.0
2009-08-07 14:45:00,4.1308,4.13404,4.11668,4.12453,30800000.0
2009-08-07 14:50:00,4.12346,4.12975,4.1094,4.11976,36400000.0
2009-08-07 14:55:00,4.12391,4.12547,4.10716,4.11373,43540000.0
2009-08-07 15:00:00,4.11674,4.11674,4.09596,4.10013,36760000.0
2009-08-07 15:05:00,4.10621,4.10833,4.09675,4.10386,30050000.0
2009-08-07 15:10:00,4.09902,4.11041,4.09478,4.10344,33410000.0
2009-08-07 15:15:00,4.11084,4.11544,4.10334,4.10646,35280000.0
2009-08-07 15:20:00,4.10499,4.11312,4.09705,4.11132,33790000.0
2009-08-07 15:25:00,4.10749,4.11494,4.0994,4.1094,34150000.0
2009-08-07 15:30:00,4.10968,4.11415,4.10162,4.10162,33780000.0
2009-08-07 15:35:00,4.10384,4.11236,4.09784,4.11236,36800000.0
2009-08-07 15:40:00,4.11094,4.11402,4.1023,4.11284,37150000.0
2009-08-07 15:45:00,4.11513,4.11513,4.10242,4.11342,34900000.0
2009-08-07 15:50:00,4.11245,4.11793,4.10477,4.11082,32290000.0
2009-08-07 15:55:00,4.113,4.11423,4.10201,4.10909,37530000.0
2009-08-07 16:00:00,4.106,4.11411,4.1003,4.1135,31170000.0
2009-08-07 16:05:00,4.11043,4.11881,4.1052,4.11448,34900000.0
2009-08-07 16:10:00,4.11674,4.11917,4.10839,4.11646,31550000.0
2009-08-07 16:15:00,4.11956,4.12233,4.11118,4.12233,36790000.0
2009-08-07 16:20:00,4.1208,4.12662,4.10939,4.12259,29280000.0
2009-08-07 16:25:00,4.12078,4.12595,4.11406,4.11714,33420000.0
2009-08-07 16:30:00,4.1194,4.12311,4.10796,4.11741,37550000.0
2009-08-07 16:35:00,4.11796,4.12222,4.10609,4.10779,39790000.0
2009-08-07 16:40:00,4.11517,4.11656,4.10064,4.1074,47300000.0
2009-08-07 16:45:00,4.1019,4.11246,4.09871,4.10805,40540000.0
2009-08-07 16:50:00,4.10399,4.11908,4.10399,4.11276,43910000.0
2009-08-07 16:55:00,4.11515,4.12289,4.10948,4.11661,37530000.0
2009-08-07 17:00:00,4.12251,4.12251,4.10172,4.1063,40160000.0
2009-08-07 17:05:00,4.11272,4.11289,4.0979,4.10523,37940000.0
2009-08-07 17:10:00,4.11268,4.11613,4.09822,4.10935,38660000.0
2009-08-07 17:15:00,4.1124,4.11795,4.10531,4.10935,40930000.0
2009-08-07 17:20:00,4.11477,4.11661,4.10345,4.10931,31900000.0
2009-08-07 17:25:00,4.11155,4.11155,4.09569,4.10352,36400000.0
2009-08-07 17:30:00,4.09881,4.10841,4.09637,4.09637,36800000.0
2009-08-07 17:35:00,4.09894,4.10485,4.08903,4.09293,36030000.0
2009-08-07 17:40:00,4.09527,4.10013,4.08619,4.09908,34890000.0
2009-08-07 17:45:00,4.09563,4.10011,4.08765,4.0982,35660000.0
2009-08-07 17:50:00,4.09561,4.09837,4.08716,4.09667,28560000.0
2009-08-07 17:55:00,4.09661,4.09913,4.08744,4.09254,37530000.0
2009-08-07 18:00:00,4.08968,4.10378,4.08748,4.09304,28900000.0
2009-08-07 18:05:00,4.09642,4.09929,4.08491,4.09667,28160000.0
2009-08-07 18:10:00,4.09357,4.10009,4.08506,4.08939,33020000.0
2009-08-07 18:15:00,4.09407,4.10089,4.08029,4.09611,31920000.0
2009-08-07 18:20:00,4.09025,4.0965,4.08356,4.09239,29300000.0
2009-08-07 18:25:00,4.09338,4.09362,4.08225,4.0872,30010000.0
2009-08-07 18:30:00,4.08771,4.09843,4.08313,4.09006,35290000.0
2009-08-07 18:35:00,4.08737,4.0947,4.08208,4.09251,36440000.0
2009-08-07 18:40:00,4.08879,4.09676,4.08016,4.08258,33800000.0
2009-08-07 18:45:00,4.08577,4.09625,4.08087,4.09054,28890000.0
2009-08-07 18:50:00,4.08877,4.10211,4.07959,4.09675,30780000.0
2009-08-07 18:55:00,4.09842,4.1037,4.09203,4.09777,32280000.0
2009-08-07 19:00:00,4.10269,4.10269,4.08573,4.08627,29260000.0
2009-08-07 19:05:00,4.08531,4.09407,4.07693,4.08717,33040000.0
2009-08-07 19:10:00,4.07935,4.09038,4.07486,4.07486,26300000.0
2009-08-07 19:15:00,4.08892,4.08892,4.07787,4.08353,33420000.0
2009-08-07 19:20:00,4.08595,4.09176,4.07684,4.08475,34540000.0
2009-08-07 19:25:00,4.0849,4.09023,4.07441,4.0846,33780000.0
2009-08-07 19:30:00,4.08544,4.08872,4.07685,4.08554,28160000.0
2009-08-07 19:35:00,4.07767,4.08917,4.07462,4.08186,32650000.0
2009-08-07 19:40:00,4.08551,4.0907,4.07633,4.08658,52200000.0
2009-08-07 19:45:00,4.0808,4.09839,4.07853,4.09405,62290000.0
2009-08-07 19:50:00,4.09395,4.09445,4.07847,4.08719,54440000.0
2009-08-07 19:55:00,4.08169,4.09253,4.07819,4.08408,55920000.0
2009-08-07 20:00:00,4.08855,4.09064,4.07891,4.08844,32290000.0
2009-08-07 20:05:00,4.08721,4.08962,4.07818,4.0802,31890000.0
2009-08-07 20:10:00,4.08283,4.08991,4.07793,4.08469,31900000.0
2009-08-07 20:15:00,4.0892,4.08965,4.07576,4.08843,28520000.0
2009-08-07 20:20:00,4.08706,4.08923,4.07973,4.08346,26660000.0
2009-08-07 20:25:00,4.08322,4.08967,4.07851,4.07851,28900000.0
2009-08-07 20:30:00,4.08136,4.0899,4.07532,4.0796,32640000.0
2009-08-07 20:35:00,4.08794,4.08931,4.07776,4.08744,23260000.0
2009-08-07 20:40:00,4.08436,4.08892,4.07662,4.07867,32270000.0
2009-08-07 20:45:00,4.08475,4.09098,4.07597,4.08325,31150000.0
2009-08-07 20:50:00,4.08724,4.09013,4.07711,4.08895,27400000.0
2009-08-07 20:55:00,4.08128,4.08931,4.07518,4.08496,30780000.0
2009-08-07 21:00:00,4.08047,4.08993,4.07483,4.08455,33800000.0
2009-08-07 21:05:00,4.0887,4.09173,4.07751,4.08595,40510000.0
2009-08-07 21:10:00,4.08807,4.09057,4.07831,4.08029,32290000.0
2009-08-07 21:15:00,4.08954,4.08954,4.07557,4.07605,24390000.0
2009-08-07 21:20:00,4.08694,4.09002,4.07557,4.07869,23290000.0
2009-08-07 21:25:00,4.08281,4.09006,4.07709,4.08723,32640000.0
2009-08-07 21:30:00,4.08424,4.08902,4.07707,4.08712,25910000.0
2009-08-07 21:35:00,4.08768,4.08829,4.07734,4.08829,33780000.0
2009-08-07 21:40:00,4.08273,4.08899,4.07721,4.08745,24400000.0
2009-08-07 21:45:00,4.08884,4.08898,4.07624,4.08838,30020000.0
2009-08-07 21:50:00,4.08809,4.08888,4.07434,4.0853,25520000.0
2009-08-07 21:55:00,4.08716,4.09067,4.07833,4.08856,26640000.0
2009-08-07 22:00:00,4.08355,4.08919,4.07748,4.08319,30020000.0
2009-08-07 22:05:00,4.08255,4.08947,4.07831,4.08592,31510000.0
2009-08-07 22:10:00,4.08784,4.08941,4.07553,4.08603,28140000.0
2009-08-07 22:15:00,4.08861,4.08861,4.07767,4.08523,22920000.0
2009-08-07 22:20:00,4.08211,4.08774,4.07705,4.08682,24770000.0
2009-08-07 22:25:00,4.08433,4.08808,4.07526,4.08539,33760000.0
2009-08-07 22:30:00,4.0864,4.0882,4.0754,4.0866,22150000.0
2009-08-07 22:35:00,4.08762,4.08837,4.07674,4.08813,25520000.0
2009-08-07 22:40:00,4.08612,4.08896,4.074,4.08418,49170000.0
2009-08-07 22:45:00,4.08696,4.09199,4.072,4.0859,28930000.0
2009-08-07 22:50:00,4.08188,4.08699,4.0773,4.08319,19900000.0
2009-08-07 22:55:00,4.08245,4.08738,4.07383,4.08277,33400000.0
2009-08-10 00:00:00,4.09453,4.09917,4.09453,4.09917,5250000.0
2009-08-10 00:15:00,4.09773,4.10236,4.09773,4.10236,4880000.0
2009-08-10 00:30:00,4.09773,4.10236,4.09773,4.10236,4140000.0
2009-08-10 00:45:00,4.0967,4.09676,4.09146,4.09553,6770000.0
2009-08-10 01:00:00,4.09123,4.09586,4.09123,4.09586,4510000.0
2009-08-10 01:10:00,4.08278,4.0941,4.08278,4.0941,6390000.0
2009-08-10 01:15:00,4.09697,4.09697,4.08497,4.09597,2260000.0
2009-08-10 01:20:00,4.09413,4.09591,4.08602,4.09167,15400000.0
2009-08-10 01:30:00,4.09123,4.09586,4.09123,4.09586,4510000.0
2009-08-10 01:40:00,4.08866,4.09398,4.08866,4.09304,4880000.0
2009-08-10 01:45:00,4.08903,4.09366,4.08763,4.08763,6380000.0
2009-08-10 01:50:00,4.08763,4.09227,4.08763,4.09227,3770000.0
2009-08-10 02:15:00,4.09007,4.09431,4.08442,4.09253,16880000.0
2009-08-10 02:30:00,4.09362,4.09414,4.08904,4.08904,3400000.0
2009-08-10 02:35:00,4.08917,4.09341,4.08352,4.09163,14660000.0
2009-08-10 02:45:00,4.09412,4.09433,4.08304,4.08304,6760000.0
2009-08-10 03:00:00,4.09067,4.09491,4.08502,4.09313,15770000.0
2009-08-10 03:15:00,4.09007,4.09431,4.08442,4.09253,16510000.0
2009-08-10 03:20:00,4.08917,4.09341,4.08352,4.09163,15030000.0
2009-08-10 03:30:00,4.08977,4.09401,4.08412,4.09223,15400000.0
2009-08-10 03:35:00,4.08917,4.09341,4.08352,4.09163,16140000.0
2009-08-10 03:45:00,4.09057,4.09481,4.08492,4.09303,16880000.0
2009-08-10 03:50:00,4.08917,4.09341,4.08352,4.09059,17640000.0
2009-08-10 04:00:00,4.09047,4.09471,4.08482,4.09293,16140000.0
2009-08-10 04:15:00,4.09037,4.09461,4.08472,4.09283,16510000.0
2009-08-10 04:20:00,4.09284,4.09305,4.08068,4.08681,18770000.0
2009-08-10 04:25:00,4.0842,4.09418,4.08274,4.0941,31890000.0
2009-08-10 04:30:00,4.08775,4.08971,4.07982,4.08793,19150000.0
2009-08-10 04:35:00,4.08557,4.08981,4.07992,4.08934,18390000.0
2009-08-10 04:45:00,4.09047,4.09471,4.08482,4.09293,15770000.0
2009-08-10 05:00:00,4.09037,4.09461,4.08472,4.09283,16140000.0
2009-08-10 05:15:00,4.09037,4.09461,4.08352,4.09163,33040000.0
2009-08-10 05:30:00,4.09348,4.09444,4.08893,4.09269,7130000.0
2009-08-10 05:45:00,4.09442,4.09442,4.08953,4.09319,5250000.0
2009-08-10 06:00:00,4.0934,4.09402,4.08278,4.09402,4500000.0
2009-08-10 06:15:00,4.09347,4.09412,4.09037,4.09358,4510000.0
2009-08-10 06:30:00,4.09303,4.09397,4.08062,4.08849,30790000.0
2009-08-10 06:35:00,4.08211,4.09595,4.08111,4.09099,22890000.0
2009-08-10 06:40:00,4.08833,4.09361,4.08372,4.09316,18390000.0
2009-08-10 06:45:00,4.09038,4.09513,4.08205,4.08758,16130000.0
2009-08-10 06:50:00,4.08947,4.09569,4.08245,4.08917,27420000.0
2009-08-10 06:55:00,4.08876,4.09505,4.08166,4.08464,32290000.0
2009-08-10 07:00:00,4.09027,4.09461,4.07839,4.08626,30410000.0
2009-08-10 07:05:00,4.09269,4.09707,4.08371,4.0917,18030000.0
2009-08-10 07:10:00,4.08794,4.09321,4.07974,4.08636,28190000.0
2009-08-10 07:15:00,4.08635,4.0979,4.08166,4.08616,24780000.0
2009-08-10 07:20:00,4.09181,4.09265,4.0811,4.08754,15760000.0
2009-08-10 07:25:00,4.08377,4.09829,4.08328,4.08442,23660000.0
2009-08-10 07:30:00,4.08526,4.09615,4.08309,4.08767,20270000.0
2009-08-10 07:35:00,4.08694,4.09469,4.08351,4.09001,26650000.0
2009-08-10 07:40:00,4.0931,4.09395,4.08024,4.09251,27400000.0
2009-08-10 07:45:00,4.08849,4.09317,4.07974,4.08638,30050000.0
2009-08-10 07:50:00,4.08312,4.09403,4.07851,4.08858,26270000.0
2009-08-10 07:55:00,4.09115,4.09725,4.08458,4.09533,30400000.0
2009-08-10 08:00:00,4.09496,4.10125,4.08729,4.09722,56300000.0
2009-08-10 08:05:00,4.09949,4.10269,4.08536,4.09409,55920000.0
2009-08-10 08:10:00,4.09596,4.09885,4.08001,4.08742,57850000.0
2009-08-10 08:15:00,4.09714,4.09961,4.0848,4.0944,52190000.0
2009-08-10 08:20:00,4.09028,4.09769,4.08477,4.0882,32650000.0
2009-08-10 08:25:00,4.09488,4.09778,4.08587,4.09051,28900000.0
2009-08-10 08:30:00,4.09135,4.09459,4.07704,4.08755,34890000.0
2009-08-10 08:35:00,4.09019,4.09184,4.08122,4.0825,31910000.0
2009-08-10 08:40:00,4.08348,4.08928,4.07356,4.08349,33050000.0
2009-08-10 08:45:00,4.07604,4.08479,4.07237,4.0765,29630000.0
2009-08-10 08:50:00,4.08261,4.08261,4.06827,4.07024,33030000.0
2009-08-10 08:55:00,4.07421,4.08232,4.07195,4.07686,26670000.0
2009-08-10 09:00:00,4.07463,4.08256,4.06456,4.07658,33400000.0
2009-08-10 09:05:00,4.08136,4.08461,4.06925,4.07821,32260000.0
2009-08-10 09:10:00,4.08092,4.0886,4.07054,4.07598,27410000.0
2009-08-10 09:15:00,4.08482,4.09825,4.08005,4.09049,34540000.0
2009-08-10 09:20:00,4.09278,4.09514,4.08046,4.0907,39030000.0
2009-08-10 09:25:00,4.08939,4.09632,4.08316,4.08863,34550000.0
2009-08-10 09:30:00,4.08828,4.09578,4.08391,4.09496,27790000.0
2009-08-10 09:35:00,4.09366,4.09656,4.08504,4.09193,30390000.0
2009-08-10 09:40:00,4.09321,4.09582,4.08294,4.09278,32660000.0
2009-08-10 09:45:00,4.0891,4.09504,4.08371,4.09152,32270000.0
2009-08-10 09:50:00,4.09379,4.09814,4.08445,4.09561,29640000.0
2009-08-10 09:55:00,4.09154,4.10229,4.08733,4.09349,29280000.0
2009-08-10 10:00:00,4.09816,4.10586,4.09225,4.10164,36420000.0
2009-08-10 10:05:00,4.10156,4.10628,4.09439,4.10183,29290000.0
2009-08-10 10:10:00,4.1022,4.10607,4.09157,4.09998,34180000.0
2009-08-10 10:15:00,4.10285,4.10333,4.09181,4.09535,34510000.0
2009-08-10 10:20:00,4.09507,4.1009,4.09055,4.09841,36040000.0
2009-08-10 10:25:00,4.09497,4.10137,4.08865,4.09284,38290000.0
2009-08-10 10:30:00,4.09725,4.09939,4.08767,4.09794,34920000.0
2009-08-10 10:35:00,4.0973,4.09958,4.08624,4.0968,31160000.0
2009-08-10 10:40:00,4.08938,4.10155,4.0862,4.09586,42040000.0
2009-08-10 10:45:00,4.09552,4.10363,4.09024,4.10117,39030000.0
2009-08-10 10:50:00,4.09502,4.10337,4.08881,4.10219,39790000.0
2009-08-10 10:55:00,4.09735,4.102,4.08988,4.10121,39800000.0
2009-08-10 11:00:00,4.09813,4.10457,4.09068,4.10118,36050000.0
2009-08-10 11:05:00,4.09854,4.10445,4.09235,4.09699,44660000.0
2009-08-10 11:10:00,4.09992,4.10326,4.09216,4.09278,41650000.0
2009-08-10 11:15:00,4.10246,4.1049,4.08847,4.0986,49160000.0
2009-08-10 11:20:00,4.09265,4.1038,4.08872,4.09605,40160000.0
2009-08-10 11:25:00,4.09663,4.101,4.08699,4.09664,36040000.0
2009-08-10 11:30:00,4.09501,4.10332,4.08767,4.09525,34150000.0
2009-08-10 11:35:00,4.09957,4.10378,4.092,4.102,30400000.0
2009-08-10 11:40:00,4.10274,4.10276,4.09201,4.10076,36780000.0
2009-08-10 11:45:00,4.10247,4.10635,4.09581,4.1033,34140000.0
2009-08-10 11:50:00,4.09969,4.10862,4.09465,4.1017,33790000.0
2009-08-10 11:55:00,4.10394,4.10833,4.09782,4.10175,31530000.0
2009-08-10 12:00:00,4.10616,4.10823,4.09559,4.1075,37160000.0
2009-08-10 12:05:00,4.10814,4.10837,4.09753,4.10333,31550000.0
2009-08-10 12:10:00,4.10734,4.10975,4.09555,4.10812,34540000.0
2009-08-10 12:15:00,4.10933,4.10965,4.0991,4.1078,38270000.0
2009-08-10 12:20:00,4.10934,4.11295,4.09845,4.10441,37160000.0
2009-08-10 12:25:00,4.10277,4.11047,4.10105,4.10744,35260000.0
2009-08-10 12:30:00,4.10861,4.11041,4.09865,4.10438,34900000.0
2009-08-10 12:35:00,4.10782,4.10904,4.09551,4.1017,32310000.0
2009-08-10 12:40:00,4.10244,4.10861,4.09634,4.10572,33800000.0
2009-08-10 12:45:00,4.09985,4.10655,4.09473,4.09886,34540000.0
2009-08-10 12:50:00,4.10391,4.1076,4.09801,4.10468,31160000.0
2009-08-10 12:55:00,4.10049,4.11057,4.09698,4.11057,35660000.0
2009-08-10 13:00:00,4.11062,4.12982,4.10707,4.1225,44290000.0
2009-08-10 13:05:00,4.12079,4.12441,4.11192,4.11401,35660000.0
2009-08-10 13:10:00,4.11965,4.12048,4.10766,4.11626,31910000.0
2009-08-10 13:15:00,4.11822,4.12151,4.10861,4.11387,30040000.0
2009-08-10 13:20:00,4.11365,4.11946,4.10561,4.11607,33050000.0
2009-08-10 13:25:00,4.11662,4.11952,4.107,4.11677,39800000.0
2009-08-10 13:30:00,4.11883,4.12205,4.10683,4.11893,40160000.0
2009-08-10 13:35:00,4.11652,4.12153,4.10875,4.11673,34180000.0
2009-08-10 13:40:00,4.1181,4.12113,4.10915,4.11568,33020000.0
2009-08-10 13:45:00,4.11953,4.12221,4.10961,4.11606,29290000.0
2009-08-10 13:50:00,4.11538,4.12216,4.10661,4.12072,36770000.0
2009-08-10 13:55:00,4.11631,4.12243,4.11016,4.11796,27780000.0
2009-08-10 14:00:00,4.11987,4.12209,4.10733,4.11628,44670000.0
2009-08-10 14:05:00,4.11325,4.11864,4.10826,4.11262,34540000.0
2009-08-10 14:10:00,4.11009,4.11595,4.10041,4.11132,38280000.0
2009-08-10 14:15:00,4.10615,4.11436,4.10379,4.11207,33410000.0
2009-08-10 14:20:00,4.11193,4.11531,4.10129,4.11349,44270000.0
2009-08-10 14:25:00,4.11255,4.12124,4.1059,4.118,43920000.0
2009-08-10 14:30:00,4.12212,4.12561,4.10901,4.12009,31920000.0
2009-08-10 14:35:00,4.11985,4.12501,4.11204,4.12471,30780000.0
2009-08-10 14:40:00,4.11805,4.12813,4.11518,4.12453,30410000.0
2009-08-10 14:45:00,4.11973,4.12818,4.1107,4.11561,39390000.0
2009-08-10 14:50:00,4.12134,4.1264,4.11017,4.11887,41280000.0
2009-08-10 14:55:00,4.11609,4.12035,4.10625,4.11539,38670000.0
2009-08-10 15:00:00,4.11973,4.11973,4.10518,4.11287,40910000.0
2009-08-10 15:05:00,4.11606,4.11794,4.10471,4.11341,34180000.0
2009-08-10 15:10:00,4.11437,4.11625,4.10232,4.10704,34920000.0
2009-08-10 15:15:00,4.11337,4.11815,4.10677,4.1083,38270000.0
2009-08-10 15:20:00,4.11508,4.11834,4.10584,4.11615,34150000.0
2009-08-10 15:25:00,4.10678,4.11834,4.10678,4.11285,45420000.0
2009-08-10 15:30:00,4.11151,4.12212,4.10648,4.11471,40890000.0
2009-08-10 15:35:00,4.1158,4.12004,4.1049,4.11152,32660000.0
2009-08-10 15:40:00,4.10164,4.11385,4.10053,4.10484,32660000.0
2009-08-10 15:45:00,4.11251,4.11406,4.09731,4.11126,37900000.0
2009-08-10 15:50:00,4.11339,4.11576,4.10371,4.11406,33020000.0
2009-08-10 15:55:00,4.11167,4.11522,4.10495,4.11203,30030000.0
2009-08-10 16:00:00,4.11182,4.1148,4.10158,4.11143,38280000.0
2009-08-10 16:05:00,4.10338,4.11399,4.1024,4.10924,36030000.0
2009-08-10 16:10:00,4.11321,4.11487,4.10214,4.11105,41650000.0
2009-08-10 16:15:00,4.11062,4.11367,4.10103,4.10978,32660000.0
2009-08-10 16:20:00,4.10694,4.11405,4.10305,4.10937,46530000.0
2009-08-10 16:25:00,4.1095,4.11458,4.10359,4.1075,34910000.0
2009-08-10 16:30:00,4.1084,4.11487,4.10432,4.11264,31530000.0
2009-08-10 16:35:00,4.1105,4.11719,4.10312,4.1151,41680000.0
2009-08-10 16:40:00,4.11444,4.1189,4.10789,4.11361,33030000.0
2009-08-10 16:45:00,4.12091,4.12091,4.11077,4.11451,30020000.0
2009-08-10 16:50:00,4.11459,4.12266,4.10928,4.10941,34530000.0
2009-08-10 16:55:00,4.11887,4.12603,4.10786,4.12301,38650000.0
2009-08-10 17:00:00,4.11918,4.12338,4.10994,4.11958,28550000.0
2009-08-10 17:05:00,4.12025,4.12833,4.11416,4.12173,31530000.0
2009-08-10 17:10:00,4.12561,4.13059,4.11097,4.11645,36410000.0
2009-08-10 17:15:00,4.12108,4.12447,4.11392,4.11778,34920000.0
2009-08-10 17:20:00,4.12227,4.12485,4.11388,4.12191,39760000.0
2009-08-10 17:25:00,4.12121,4.12529,4.11154,4.1188,43180000.0
2009-08-10 17:30:00,4.1247,4.12734,4.11324,4.12141,34920000.0
2009-08-10 17:35:00,4.12562,4.12743,4.11585,4.127,34530000.0
2009-08-10 17:40:00,4.11865,4.12683,4.11585,4.12065,34570000.0
2009-08-10 17:45:00,4.12351,4.12744,4.11153,4.12055,41640000.0
2009-08-10 17:50:00,4.12315,4.12667,4.11664,4.12599,34910000.0
2009-08-10 17:55:00,4.12346,4.12628,4.11381,4.12045,45410000.0
2009-08-10 18:00:00,4.12127,4.12765,4.11301,4.1157,34150000.0
2009-08-10 18:05:00,4.12478,4.12639,4.11497,4.11924,41670000.0
2009-08-10 18:10:00,4.12369,4.12548,4.11236,4.12505,28910000.0
2009-08-10 18:15:00,4.12348,4.12753,4.11404,4.12324,36410000.0
2009-08-10 18:20:00,4.1239,4.12578,4.11421,4.11745,31920000.0
2009-08-10 18:25:00,4.12242,4.125,4.1119,4.11945,36790000.0
2009-08-10 18:30:00,4.12482,4.12552,4.11206,4.1195,41300000.0
2009-08-10 18:35:00,4.12455,4.12828,4.11417,4.12615,37530000.0
2009-08-10 18:40:00,4.12441,4.12702,4.11208,4.12094,53300000.0
2009-08-10 18:45:00,4.12611,4.12744,4.11567,4.12398,30790000.0
2009-08-10 18:50:00,4.12561,4.12979,4.11798,4.12744,40540000.0
2009-08-10 18:55:00,4.12899,4.13098,4.11731,4.12459,35280000.0
2009-08-10 19:00:00,4.13137,4.13137,4.1193,4.13064,27790000.0
2009-08-10 19:05:00,4.13041,4.13218,4.11833,4.1259,39040000.0
2009-08-10 19:10:00,4.12745,4.13262,4.12237,4.1311,34520000.0
2009-08-10 19:15:00,4.13085,4.1314,4.11708,4.12341,32660000.0
2009-08-10 19:20:00,4.12784,4.13025,4.11878,4.12951,35670000.0
2009-08-10 19:25:00,4.12683,4.1312,4.11713,4.12636,42770000.0
2009-08-10 19:30:00,4.1257,4.1306,4.11609,4.12894,45770000.0
2009-08-10 19:35:00,4.12727,4.12874,4.11109,4.1167,31150000.0
2009-08-10 19:40:00,4.12013,4.12228,4.10825,4.11794,33780000.0
2009-08-10 19:45:00,4.11389,4.12236,4.10526,4.11402,33770000.0
2009-08-10 19:50:00,4.11736,4.12376,4.1093,4.11596,33020000.0
2009-08-10 19:55:00,4.11933,4.1216,4.1086,4.11672,37910000.0
2009-08-10 20:00:00,4.11499,4.12172,4.10981,4.12082,34910000.0
2009-08-10 20:05:00,4.1169,4.12397,4.10933,4.11878,37160000.0
2009-08-10 20:10:00,4.11531,4.12112,4.10795,4.1209,34140000.0
2009-08-10 20:15:00,4.11412,4.12645,4.11136,4.12155,36020000.0
2009-08-10 20:20:00,4.12239,4.12282,4.11092,4.12074,38280000.0
2009-08-10 20:25:00,4.12125,4.12347,4.11089,4.11622,43190000.0
2009-08-10 20:30:00,4.11829,4.12571,4.11116,4.12225,35270000.0
2009-08-10 20:35:00,4.11994,4.12262,4.11015,4.11975,40150000.0
2009-08-10 20:40:00,4.11967,4.12135,4.11065,4.11822,39390000.0
2009-08-10 20:45:00,4.12243,4.12243,4.10971,4.11834,37910000.0
2009-08-10 20:50:00,4.11186,4.12475,4.11098,4.11508,39440000.0
2009-08-10 20:55:00,4.11804,4.12209,4.11029,4.11752,35660000.0
2009-08-10 21:00:00,4.11782,4.12386,4.10744,4.1117,36780000.0
2009-08-10 21:05:00,4.11765,4.12065,4.10875,4.11834,37530000.0
2009-08-10 21:10:00,4.11518,4.11954,4.1087,4.11869,28890000.0
2009-08-10 21:15:00,4.11478,4.12148,4.10668,4.11457,35270000.0
2009-08-10 21:20:00,4.11489,4.1207,4.10756,4.11177,30800000.0
2009-08-10 21:25:00,4.10667,4.12044,4.10667,4.11784,34150000.0
2009-08-10 21:30:00,4.11859,4.12099,4.10782,4.11445,36410000.0
2009-08-10 21:35:00,4.11745,4.12104,4.10595,4.11379,35300000.0
2009-08-10 21:40:00,4.11299,4.12006,4.10869,4.11342,33420000.0
2009-08-10 21:45:00,4.11838,4.11953,4.10809,4.11803,33410000.0
2009-08-10 21:50:00,4.11669,4.11851,4.10826,4.10826,32300000.0
2009-08-10 21:55:00,4.11877,4.11964,4.10755,4.1179,42030000.0
2009-08-10 22:00:00,4.11883,4.11964,4.10844,4.11737,35640000.0
2009-08-10 22:05:00,4.11535,4.11993,4.10649,4.11653,35300000.0
2009-08-10 22:10:00,4.11698,4.11841,4.10585,4.11788,24020000.0
2009-08-10 22:15:00,4.10953,4.1206,4.10595,4.11705,28930000.0
2009-08-10 22:20:00,4.11303,4.12088,4.10541,4.10619,43180000.0
2009-08-10 22:25:00,4.10522,4.11481,4.10522,4.11266,28150000.0
2009-08-10 22:30:00,4.10467,4.11357,4.10441,4.11072,19510000.0
2009-08-10 22:35:00,4.11224,4.11428,4.10303,4.11322,24390000.0
2009-08-10 22:40:00,4.11358,4.11418,4.09982,4.11182,24410000.0
2009-08-10 22:45:00,4.11188,4.11487,4.09734,4.11255,35670000.0
2009-08-10 22:50:00,4.10339,4.11467,4.09769,4.11187,32680000.0
2009-08-10 22:55:00,4.10511,4.11711,4.10009,4.1065,39050000.0
2009-08-10 23:00:00,4.10612,4.1177,4.10232,4.1089,28930000.0
2009-08-10 23:05:00,4.10911,4.11602,4.10162,4.11304,27770000.0
2009-08-10 23:10:00,4.10868,4.1139,4.10179,4.1035,34160000.0
2009-08-10 23:15:00,4.1074,4.11643,4.10204,4.10383,29670000.0
2009-08-10 23:20:00,4.10313,4.11317,4.1013,4.11317,28140000.0
2009-08-10 23:25:00,4.1115,4.11314,4.10227,4.10751,36410000.0
2009-08-10 23:30:00,4.10808,4.11367,4.10229,4.11302,34550000.0
2009-08-10 23:35:00,4.10439,4.11623,4.10068,4.10947,37930000.0
2009-08-10 23:40:00,4.11289,4.11457,4.10171,4.11211,35280000.0
2009-08-10 23:45:00,4.11202,4.11477,4.10316,4.11067,22530000.0
2009-08-10 23:50:00,4.10732,4.11452,4.10229,4.11,25910000.0
2009-08-10 23:55:00,4.11315,4.11856,4.10114,4.11431,31520000.0
2009-08-11 00:00:00,4.11363,4.11412,4.10191,4.11338,30390000.0
2009-08-11 00:05:00,4.11204,4.12169,4.10188,4.10216,46180000.0
2009-08-11 00:10:00,4.10704,4.11393,4.10219,4.1124,46190000.0
2009-08-11 00:15:00,4.11284,4.11427,4.10092,4.10283,61920000.0
2009-08-11 00:20:00,4.10917,4.11546,4.1025,4.10987,34560000.0
2009-08-11 00:25:00,4.11303,4.11785,4.1009,4.11289,30020000.0
2009-08-11 00:30:00,4.11451,4.11766,4.10482,4.10883,32650000.0
2009-08-11 00:35:00,4.11282,4.11581,4.10099,4.11319,38280000.0
2009-08-11 00:40:00,4.1093,4.11443,4.09811,4.11169,42780000.0
2009-08-11 00:45:00,4.11118,4.11457,4.10348,4.11139,27770000.0
2009-08-11 00:50:00,4.11248,4.1144,4.10564,4.1118,24770000.0
2009-08-11 00:55:00,4.11067,4.11442,4.10158,4.11182,28150000.0
2009-08-11 01:00:00,4.11097,4.11425,4.09962,4.11067,21750000.0
2009-08-11 01:05:00,4.10637,4.11497,4.10021,4.10726,30390000.0
2009-08-11 01:10:00,4.10802,4.11335,4.1034,4.11306,25140000.0
2009-08-11 01:15:00,4.11295,4.11376,4.10733,4.11369,14640000.0
2009-08-11 01:20:00,4.10289,4.11594,4.10289,4.10922,28520000.0
2009-08-11 01:25:00,4.11037,4.11472,4.09965,4.11008,42420000.0
2009-08-11 01:30:00,4.11363,4.11521,4.1014,4.11148,17270000.0
2009-08-11 01:35:00,4.10974,4.1157,4.10527,4.10527,28150000.0
2009-08-11 01:40:00,4.11406,4.11557,4.10179,4.11462,31890000.0
2009-08-11 01:45:00,4.11297,4.11466,4.09778,4.11449,21770000.0
2009-08-11 01:50:00,4.10781,4.11378,4.10304,4.11044,34880000.0
2009-08-11 01:55:00,4.11163,4.11403,4.10143,4.10886,29270000.0
2009-08-11 02:00:00,4.10776,4.11486,4.10237,4.11257,21420000.0
2009-08-11 02:05:00,4.11226,4.11385,4.10083,4.11031,27030000.0
2009-08-11 02:10:00,4.11265,4.11458,4.10243,4.11185,42440000.0
2009-08-11 02:15:00,4.11427,4.11453,4.10281,4.11233,28140000.0
2009-08-11 02:20:00,4.11236,4.11412,4.10242,4.11245,31520000.0
2009-08-11 02:25:00,4.10819,4.11555,4.10345,4.11201,36790000.0
2009-08-11 02:30:00,4.11324,4.11324,4.10251,4.10669,28160000.0
2009-08-11 02:35:00,4.11275,4.11391,4.10228,4.10291,28530000.0
2009-08-11 02:40:00,4.11182,4.11414,4.1026,4.10284,26280000.0
2009-08-11 02:45:00,4.1077,4.11677,4.10092,4.11135,43910000.0
2009-08-11 02:50:00,4.1052,4.11877,4.10195,4.11274,30390000.0
2009-08-11 02:55:00,4.1113,4.11524,4.1005,4.112,42800000.0
2009-08-11 03:00:00,4.11341,4.11354,4.10421,4.10759,33030000.0
2009-08-11 03:05:00,4.10393,4.11537,4.10178,4.11259,26280000.0
2009-08-11 03:10:00,4.11073,4.11504,4.10229,4.10454,34150000.0
2009-08-11 03:15:00,4.11268,4.11392,4.10406,4.11311,24420000.0
2009-08-11 03:20:00,4.11365,4.11422,4.10236,4.11268,34920000.0
2009-08-11 03:25:00,4.11029,4.11485,4.10373,4.11263,33020000.0
2009-08-11 03:30:00,4.11036,4.11383,4.10341,4.10842,30410000.0
2009-08-11 03:35:00,4.11152,4.11325,4.1043,4.11272,27400000.0
2009-08-11 03:40:00,4.11254,4.11559,4.1031,4.1077,38290000.0
2009-08-11 03:45:00,4.10921,4.11517,4.09765,4.10813,22520000.0
2009-08-11 03:50:00,4.1118,4.11396,4.10342,4.10402,28540000.0
2009-08-11 03:55:00,4.11335,4.11788,4.10303,4.11008,39420000.0
2009-08-11 04:00:00,4.10461,4.11328,4.10366,4.11146,24410000.0
2009-08-11 04:05:00,4.10823,4.11454,4.10278,4.11191,28160000.0
2009-08-11 04:10:00,4.11301,4.11476,4.10345,4.1112,37540000.0
2009-08-11 04:15:00,4.10986,4.11454,4.10261,4.11125,31520000.0
2009-08-11 04:20:00,4.10718,4.11455,4.10606,4.10838,32650000.0
2009-08-11 04:25:00,4.10512,4.11407,4.10295,4.11189,33770000.0
2009-08-11 04:30:00,4.10957,4.11423,4.10251,4.11282,28150000.0
2009-08-11 04:35:00,4.1128,4.11376,4.1016,4.11267,28520000.0
2009-08-11 04:40:00,4.11163,4.11627,4.10284,4.11026,32660000.0
2009-08-11 04:45:00,4.10941,4.11475,4.10179,4.10821,31930000.0
2009-08-11 04:50:00,4.11376,4.12127,4.10202,4.12072,30030000.0
2009-08-11 04:55:00,4.11945,4.12088,4.10805,4.11376,33040000.0
2009-08-11 05:00:00,4.12038,4.12237,4.11023,4.11939,28920000.0
2009-08-11 05:05:00,4.11553,4.12155,4.10993,4.116,24780000.0
2009-08-11 05:10:00,4.12044,4.12188,4.11186,4.11186,14270000.0
2009-08-11 05:15:00,4.11634,4.12207,4.11151,4.12005,20250000.0
2009-08-11 05:20:00,4.11881,4.12237,4.11009,4.11941,22140000.0
2009-08-11 05:25:00,4.1211,4.12226,4.10938,4.11901,32280000.0
2009-08-11 05:30:00,4.12036,4.12163,4.10849,4.11915,29270000.0
2009-08-11 05:35:00,4.11862,4.12158,4.11008,4.11551,28530000.0
2009-08-11 05:40:00,4.11684,4.12241,4.1109,4.12031,29640000.0
2009-08-11 05:45:00,4.12149,4.12149,4.11038,4.12076,31530000.0
2009-08-11 05:50:00,4.10912,4.12425,4.10689,4.11325,32280000.0
2009-08-11 05:55:00,4.11613,4.12564,4.11086,4.11934,37520000.0
2009-08-11 06:00:00,4.12141,4.12211,4.10904,4.11861,25150000.0
2009-08-11 06:05:00,4.11494,4.12347,4.11163,4.11592,27760000.0
2009-08-11 06:10:00,4.12074,4.12185,4.11034,4.12101,27400000.0
2009-08-11 06:15:00,4.1211,4.1233,4.10826,4.12172,25520000.0
2009-08-11 06:20:00,4.12106,4.12321,4.10897,4.11751,23270000.0
2009-08-11 06:25:00,4.1203,4.12497,4.11122,4.12227,30040000.0
2009-08-11 06:30:00,4.11961,4.122,4.10798,4.11138,31530000.0
2009-08-11 06:35:00,4.11301,4.125,4.11064,4.1202,30020000.0
2009-08-11 06:40:00,4.12036,4.12305,4.11187,4.12153,26650000.0
2009-08-11 06:45:00,4.11739,4.12642,4.11088,4.12178,25550000.0
2009-08-11 06:50:00,4.12112,4.12156,4.10942,4.12081,30020000.0
2009-08-11 06:55:00,4.11683,4.12297,4.10834,4.11191,27780000.0
2009-08-11 07:00:00,4.11836,4.12557,4.10943,4.11662,31150000.0
2009-08-11 07:05:00,4.10929,4.12133,4.10929,4.11878,30790000.0
2009-08-11 07:10:00,4.11777,4.12499,4.11149,4.11536,31520000.0
2009-08-11 07:15:00,4.11393,4.12562,4.1096,4.11584,31530000.0
2009-08-11 07:20:00,4.11992,4.12294,4.11143,4.11143,32650000.0
2009-08-11 07:25:00,4.1116,4.12299,4.10847,4.11145,30770000.0
2009-08-11 07:30:00,4.11476,4.12446,4.11065,4.1154,30020000.0
2009-08-11 07:35:00,4.11516,4.12407,4.11353,4.12053,27400000.0
2009-08-11 07:40:00,4.12108,4.12464,4.11021,4.12086,27410000.0
2009-08-11 07:45:00,4.11808,4.12304,4.10973,4.11438,31530000.0
2009-08-11 07:50:00,4.11135,4.12196,4.10856,4.11736,27770000.0
2009-08-11 07:55:00,4.1189,4.12166,4.10912,4.11837,37140000.0
2009-08-11 08:00:00,4.11798,4.12349,4.11046,4.11904,55550000.0
2009-08-11 08:05:00,4.11947,4.12267,4.11098,4.12147,55180000.0
2009-08-11 08:10:00,4.12294,4.12386,4.11126,4.11443,59680000.0
2009-08-11 08:15:00,4.12376,4.12562,4.11176,4.12018,51820000.0
2009-08-11 08:20:00,4.11546,4.12332,4.10879,4.11066,30800000.0
2009-08-11 08:25:00,4.12063,4.12208,4.10797,4.11119,30770000.0
2009-08-11 08:30:00,4.11241,4.11854,4.10627,4.11415,33410000.0
2009-08-11 08:35:00,4.11568,4.12186,4.10952,4.11554,33410000.0
2009-08-11 08:40:00,4.11721,4.12289,4.11227,4.12208,33420000.0
2009-08-11 08:45:00,4.11475,4.12319,4.10769,4.11705,30780000.0
2009-08-11 08:50:00,4.1211,4.12345,4.10851,4.11547,29670000.0
2009-08-11 08:55:00,4.11969,4.12889,4.11768,4.12518,27790000.0
2009-08-11 09:00:00,4.12759,4.128,4.11703,4.12507,33030000.0
2009-08-11 09:05:00,4.12053,4.1321,4.1108,4.12807,30410000.0
2009-08-11 09:10:00,4.13048,4.13124,4.11902,4.12117,27420000.0
2009-08-11 09:15:00,4.12329,4.13443,4.12009,4.1256,31530000.0
2009-08-11 09:20:00,4.12876,4.13078,4.11653,4.12331,39030000.0
2009-08-11 09:25:00,4.12199,4.13037,4.11607,4.12179,37540000.0
2009-08-11 09:30:00,4.12167,4.12736,4.11462,4.12662,28160000.0
2009-08-11 09:35:00,4.12543,4.12827,4.1184,4.12419,31890000.0
2009-08-11 09:40:00,4.12518,4.12849,4.11554,4.12784,33410000.0
2009-08-11 09:45:00,4.1232,4.12969,4.11916,4.12439,32640000.0
2009-08-11 09:50:00,4.1283,4.13045,4.11861,4.12924,27020000.0
2009-08-11 09:55:00,4.1247,4.12968,4.11899,4.11899,25530000.0
2009-08-11 10:00:00,4.12416,4.12855,4.11784,4.12693,38650000.0
2009-08-11 10:05:00,4.12766,4.13177,4.11889,4.12825,29290000.0
2009-08-11 10:10:00,4.12842,4.13127,4.11925,4.12555,36030000.0
2009-08-11 10:15:00,4.1286,4.1294,4.117,4.12237,33400000.0
2009-08-11 10:20:00,4.12448,4.1297,4.11826,4.12509,36030000.0
2009-08-11 10:25:00,4.12185,4.1272,4.11718,4.11718,38280000.0
2009-08-11 10:30:00,4.12327,4.12808,4.1139,4.12349,34160000.0
2009-08-11 10:35:00,4.12003,4.12456,4.11286,4.12417,31900000.0
2009-08-11 10:40:00,4.11704,4.12515,4.11239,4.11839,41660000.0
2009-08-11 10:45:00,4.11926,4.12792,4.11381,4.12696,40150000.0
2009-08-11 10:50:00,4.12016,4.12849,4.11708,4.12655,40540000.0
2009-08-11 10:55:00,4.12169,4.13061,4.11755,4.12941,41650000.0
2009-08-11 11:00:00,4.12504,4.12877,4.11501,4.12654,37920000.0
2009-08-11 11:05:00,4.12302,4.13015,4.11799,4.12295,43910000.0
2009-08-11 11:10:00,4.12645,4.13198,4.11905,4.12082,37580000.0
2009-08-11 11:15:00,4.13042,4.13399,4.11876,4.1319,49520000.0
2009-08-11 11:20:00,4.1245,4.1346,4.1211,4.13132,40530000.0
2009-08-11 11:25:00,4.13214,4.14173,4.12428,4.14028,40900000.0
2009-08-11 11:30:00,4.13232,4.14338,4.12771,4.13774,34520000.0
2009-08-11 11:35:00,4.13947,4.14632,4.1327,4.14632,28910000.0
2009-08-11 11:40:00,4.14779,4.14779,4.13656,4.14509,37150000.0
2009-08-11 11:45:00,4.14418,4.14982,4.13693,4.14518,33040000.0
2009-08-11 11:50:00,4.1446,4.15707,4.14111,4.15229,36030000.0
2009-08-11 11:55:00,4.15397,4.16469,4.14902,4.1587,32270000.0
2009-08-11 12:00:00,4.1665,4.16846,4.1536,4.16461,37540000.0
2009-08-11 12:05:00,4.16488,4.16563,4.15372,4.16101,33030000.0
2009-08-11 12:10:00,4.16367,4.16729,4.15609,4.16562,35280000.0
2009-08-11 12:15:00,4.16269,4.165,4.15241,4.16479,36040000.0
2009-08-11 12:20:00,4.16594,4.16882,4.15347,4.16446,39020000.0
2009-08-11 12:25:00,4.16235,4.17176,4.16235,4.17035,34890000.0
2009-08-11 12:30:00,4.17339,4.17988,4.16497,4.16989,34520000.0
2009-08-11 12:35:00,4.17533,4.17533,4.15439,4.16315,35270000.0
2009-08-11 12:40:00,4.16335,4.16933,4.15248,4.16531,36400000.0
2009-08-11 12:45:00,4.16351,4.16871,4.15567,4.15837,33410000.0
2009-08-11 12:50:00,4.16255,4.16602,4.1489,4.15826,28520000.0
2009-08-11 12:55:00,4.15545,4.1607,4.14733,4.16006,35650000.0
2009-08-11 13:00:00,4.15582,4.16239,4.14934,4.16013,43920000.0
2009-08-11 13:05:00,4.15927,4.16269,4.14759,4.1542,37540000.0
2009-08-11 13:10:00,4.15999,4.16074,4.14777,4.15449,33030000.0
2009-08-11 13:15:00,4.15816,4.15981,4.14598,4.15162,29280000.0
2009-08-11 13:20:00,4.15373,4.16325,4.14547,4.15846,34150000.0
2009-08-11 13:25:00,4.15884,4.15999,4.14651,4.1558,41660000.0
2009-08-11 13:30:00,4.15738,4.1592,4.14341,4.1563,39050000.0
2009-08-11 13:35:00,4.15606,4.16014,4.14744,4.15591,36390000.0
2009-08-11 13:40:00,4.1575,4.16277,4.14766,4.15659,30810000.0
2009-08-11 13:45:00,4.16037,4.1713,4.15778,4.16539,29280000.0
2009-08-11 13:50:00,4.16416,4.17015,4.15672,4.16751,36030000.0
2009-08-11 13:55:00,4.16207,4.1669,4.15485,4.16362,32280000.0
2009-08-11 14:00:00,4.16707,4.16821,4.15448,4.1658,43190000.0
2009-08-11 14:05:00,4.16883,4.17119,4.16126,4.16621,30010000.0
2009-08-11 14:10:00,4.16071,4.16976,4.1568,4.16819,38280000.0
2009-08-11 14:15:00,4.16626,4.17115,4.16289,4.16746,30810000.0
2009-08-11 14:20:00,4.17042,4.17127,4.15577,4.16554,41310000.0
2009-08-11 14:25:00,4.16298,4.16779,4.15516,4.16122,44290000.0
2009-08-11 14:30:00,4.16334,4.16497,4.15275,4.15779,32270000.0
2009-08-11 14:35:00,4.15757,4.16763,4.15266,4.16623,32260000.0
2009-08-11 14:40:00,4.15719,4.16965,4.15592,4.16365,29290000.0
2009-08-11 14:45:00,4.16279,4.16944,4.15463,4.16341,39780000.0
2009-08-11 14:50:00,4.16957,4.16965,4.15759,4.16805,39790000.0
2009-08-11 14:55:00,4.16728,4.16941,4.15757,4.16345,40910000.0
2009-08-11 15:00:00,4.16907,4.17072,4.16096,4.16755,39040000.0
2009-08-11 15:05:00,4.16861,4.17305,4.15931,4.17071,36410000.0
2009-08-11 15:10:00,4.17241,4.17339,4.1618,4.16253,35660000.0
2009-08-11 15:15:00,4.17218,4.17551,4.16205,4.16317,35670000.0
2009-08-11 15:20:00,4.1709,4.17608,4.16383,4.17033,34160000.0
2009-08-11 15:25:00,4.16642,4.17776,4.16641,4.17487,44680000.0
2009-08-11 15:30:00,4.17391,4.17854,4.16409,4.174,39040000.0
2009-08-11 15:35:00,4.17338,4.17522,4.16227,4.16751,33770000.0
2009-08-11 15:40:00,4.16226,4.17397,4.15847,4.16632,31930000.0
2009-08-11 15:45:00,4.17224,4.17789,4.1619,4.17414,36430000.0
2009-08-11 15:50:00,4.17512,4.17969,4.16401,4.17948,29300000.0
2009-08-11 15:55:00,4.17807,4.18093,4.16832,4.17498,30770000.0
2009-08-11 16:00:00,4.17203,4.18397,4.16289,4.17592,39400000.0
2009-08-11 16:05:00,4.17987,4.19019,4.17287,4.18213,34140000.0
2009-08-11 16:10:00,4.18652,4.18786,4.17353,4.18455,39800000.0
2009-08-11 16:15:00,4.18077,4.18329,4.16987,4.17836,33770000.0
2009-08-11 16:20:00,4.17534,4.18405,4.17143,4.17557,44680000.0
2009-08-11 16:25:00,4.17878,4.18573,4.17115,4.1796,36020000.0
2009-08-11 16:30:00,4.17963,4.19123,4.17963,4.18933,33020000.0
2009-08-11 16:35:00,4.18331,4.19236,4.1775,4.18902,39800000.0
2009-08-11 16:40:00,4.19154,4.19154,4.17629,4.18341,32280000.0
2009-08-11 16:45:00,4.18351,4.1867,4.17312,4.1824,30050000.0
2009-08-11 16:50:00,4.18152,4.18757,4.17353,4.17517,34530000.0
2009-08-11 16:55:00,4.18293,4.18553,4.17187,4.18238,37910000.0
2009-08-11 17:00:00,4.17911,4.18344,4.17011,4.18008,34160000.0
2009-08-11 17:05:00,4.18073,4.18474,4.17341,4.17703,34520000.0
2009-08-11 17:10:00,4.18115,4.18592,4.17049,4.17632,34550000.0
2009-08-11 17:15:00,4.18026,4.18423,4.1715,4.17751,34160000.0
2009-08-11 17:20:00,4.18424,4.18564,4.17298,4.18237,37910000.0
2009-08-11 17:25:00,4.18271,4.18622,4.17233,4.18067,42440000.0
2009-08-11 17:30:00,4.18429,4.18472,4.17197,4.18237,35270000.0
2009-08-11 17:35:00,4.18215,4.18621,4.1732,4.18461,34150000.0
2009-08-11 17:40:00,4.17843,4.18651,4.17087,4.17754,35300000.0
2009-08-11 17:45:00,4.17735,4.18564,4.16859,4.17978,39800000.0
2009-08-11 17:50:00,4.18175,4.18655,4.17232,4.1825,37530000.0
2009-08-11 17:55:00,4.18209,4.18381,4.16636,4.17177,45420000.0
2009-08-11 18:00:00,4.1748,4.18767,4.16623,4.17462,31910000.0
2009-08-11 18:05:00,4.18427,4.18592,4.17404,4.1798,40570000.0
2009-08-11 18:10:00,4.18427,4.18534,4.17231,4.18261,31510000.0
2009-08-11 18:15:00,4.18235,4.18276,4.16704,4.17812,36030000.0
2009-08-11 18:20:00,4.18329,4.18474,4.16969,4.17328,33770000.0
2009-08-11 18:25:00,4.18001,4.18415,4.17102,4.17475,40150000.0
2009-08-11 18:30:00,4.18006,4.1805,4.16811,4.1721,43530000.0
2009-08-11 18:35:00,4.17595,4.17759,4.16608,4.17711,34540000.0
2009-08-11 18:40:00,4.17699,4.18034,4.16295,4.17156,51430000.0
2009-08-11 18:45:00,4.17494,4.17505,4.1621,4.168,29680000.0
2009-08-11 18:50:00,4.17287,4.1826,4.16568,4.17928,40530000.0
2009-08-11 18:55:00,4.18175,4.18436,4.16925,4.17842,35280000.0
2009-08-11 19:00:00,4.18218,4.1837,4.17076,4.18071,30010000.0
2009-08-11 19:05:00,4.17981,4.18191,4.16774,4.17253,39030000.0
2009-08-11 19:10:00,4.1775,4.18088,4.1696,4.18047,34520000.0
2009-08-11 19:15:00,4.1796,4.18038,4.16702,4.17519,33420000.0
2009-08-11 19:20:00,4.17957,4.17957,4.16809,4.17529,35280000.0
2009-08-11 19:25:00,4.17195,4.1837,4.16545,4.17346,43150000.0
2009-08-11 19:30:00,4.17543,4.17933,4.1661,4.17702,44660000.0
2009-08-11 19:35:00,4.17907,4.18089,4.16839,4.17307,30400000.0
2009-08-11 19:40:00,4.17761,4.17973,4.16831,4.17904,34880000.0
2009-08-11 19:45:00,4.17493,4.18009,4.16499,4.1701,33030000.0
2009-08-11 19:50:00,4.1737,4.17967,4.16672,4.17445,34890000.0
2009-08-11 19:55:00,4.17807,4.17898,4.16491,4.17457,38270000.0
2009-08-11 20:00:00,4.17083,4.17721,4.1656,4.17581,33420000.0
2009-08-11 20:05:00,4.16965,4.17796,4.16454,4.17576,36790000.0
2009-08-11 20:10:00,4.17208,4.17693,4.16323,4.17249,30410000.0
2009-08-11 20:15:00,4.16579,4.17416,4.16225,4.1688,34920000.0
2009-08-11 20:20:00,4.17034,4.17207,4.15742,4.16705,38300000.0
2009-08-11 20:25:00,4.16992,4.17271,4.15615,4.15932,44660000.0
2009-08-11 20:30:00,4.16385,4.1689,4.15429,4.1679,35270000.0
2009-08-11 20:35:00,4.16623,4.16873,4.1567,4.16605,39040000.0
2009-08-11 20:40:00,4.16421,4.16853,4.15832,4.16596,35680000.0
2009-08-11 20:45:00,4.16766,4.16909,4.15447,4.16588,37530000.0
2009-08-11 20:50:00,4.15715,4.17025,4.15407,4.16387,41300000.0
2009-08-11 20:55:00,4.16439,4.1703,4.16072,4.16466,34920000.0
2009-08-11 21:00:00,4.16524,4.17176,4.15749,4.15869,35640000.0
2009-08-11 21:05:00,4.16681,4.16774,4.15788,4.16643,38650000.0
2009-08-11 21:10:00,4.16685,4.16837,4.15582,4.16587,29670000.0
2009-08-11 21:15:00,4.16291,4.1679,4.15397,4.16128,34150000.0
2009-08-11 21:20:00,4.1614,4.16846,4.1577,4.16275,35280000.0
2009-08-11 21:25:00,4.15691,4.16768,4.15633,4.16529,33770000.0
2009-08-11 21:30:00,4.16702,4.16965,4.15534,4.16432,36400000.0
2009-08-11 21:35:00,4.16451,4.1695,4.15903,4.1619,37530000.0
2009-08-11 21:40:00,4.1611,4.16793,4.15414,4.16088,34150000.0
2009-08-11 21:45:00,4.16631,4.16709,4.15693,4.16532,32280000.0
2009-08-11 21:50:00,4.16582,4.16744,4.15567,4.15626,30780000.0
2009-08-11 21:55:00,4.16405,4.16811,4.15497,4.16679,43150000.0
2009-08-11 22:00:00,4.16805,4.16805,4.15265,4.16699,34900000.0
2009-08-11 22:05:00,4.16416,4.1686,4.15587,4.1643,34940000.0
2009-08-11 22:10:00,4.16628,4.16861,4.15312,4.1668,17290000.0
2009-08-11 22:15:00,4.16255,4.16686,4.15371,4.16534,28910000.0
2009-08-11 22:20:00,4.16427,4.16701,4.15337,4.15737,34150000.0
2009-08-11 22:25:00,4.15214,4.16818,4.15214,4.16582,31140000.0
2009-08-11 22:30:00,4.15729,4.16718,4.15536,4.16463,27020000.0
2009-08-11 22:35:00,4.16672,4.16716,4.15539,4.16408,36020000.0
2009-08-11 22:40:00,4.1591,4.16912,4.15142,4.16698,25510000.0
2009-08-11 22:45:00,4.16473,4.16857,4.15237,4.16358,31910000.0
2009-08-11 22:50:00,4.15648,4.16759,4.15177,4.16555,35650000.0
2009-08-11 22:55:00,4.15225,4.1687,4.15218,4.15777,36790000.0
2009-08-11 23:00:00,4.15955,4.17056,4.1525,4.15665,33010000.0
2009-08-11 23:05:00,4.16594,4.16726,4.15267,4.1576,36030000.0
2009-08-11 23:10:00,4.1649,4.16692,4.15398,4.15766,34910000.0
2009-08-11 23:15:00,4.16487,4.17145,4.1582,4.16161,30770000.0
2009-08-11 23:20:00,4.16179,4.1722,4.16094,4.17047,37910000.0
2009-08-11 23:25:00,4.17059,4.17447,4.15791,4.16675,30410000.0
2009-08-11 23:30:00,4.17231,4.17231,4.15431,4.16874,41650000.0
2009-08-11 23:35:00,4.16071,4.17168,4.15953,4.17157,27030000.0
2009-08-11 23:40:00,4.1704,4.17119,4.15972,4.16617,24410000.0
2009-08-11 23:45:00,4.16975,4.17064,4.15963,4.1696,19150000.0
2009-08-11 23:50:00,4.15965,4.17168,4.15965,4.16722,24780000.0
2009-08-11 23:55:00,4.16296,4.1704,4.16027,4.16675,28160000.0
2009-08-12 00:00:00,4.16978,4.17046,4.15981,4.16036,24020000.0
2009-08-12 00:05:00,4.16799,4.17283,4.15831,4.16275,43550000.0
2009-08-12 00:10:00,4.16825,4.17188,4.15757,4.16832,37160000.0
2009-08-12 00:15:00,4.17045,4.17313,4.15798,4.16471,47680000.0
2009-08-12 00:20:00,4.16101,4.17371,4.15827,4.16323,36040000.0
2009-08-12 00:25:00,4.16876,4.1721,4.15794,4.17035,36410000.0
2009-08-12 00:30:00,4.16976,4.17133,4.15947,4.16633,37170000.0
2009-08-12 00:35:00,4.16364,4.17211,4.15781,4.16595,43190000.0
2009-08-12 00:40:00,4.17045,4.17117,4.15599,4.16142,27800000.0
2009-08-12 00:45:00,4.16412,4.17267,4.16035,4.16892,22510000.0
2009-08-12 00:50:00,4.1615,4.17195,4.1615,4.17062,42040000.0
2009-08-12 00:55:00,4.16932,4.17058,4.16156,4.1671,25900000.0
2009-08-12 01:00:00,4.16759,4.17311,4.15746,4.16399,39040000.0
2009-08-12 01:05:00,4.16859,4.17195,4.15994,4.16885,37530000.0
2009-08-12 01:10:00,4.16153,4.17139,4.15781,4.17095,43140000.0
2009-08-12 01:15:00,4.16686,4.17056,4.15913,4.16936,37530000.0
2009-08-12 01:20:00,4.1667,4.17409,4.16046,4.17037,37920000.0
2009-08-12 01:25:00,4.16623,4.17092,4.15666,4.16841,33430000.0
2009-08-12 01:30:00,4.17131,4.17131,4.15917,4.16619,37530000.0
2009-08-12 01:35:00,4.16308,4.16992,4.15653,4.16289,38270000.0
2009-08-12 01:40:00,4.16202,4.16687,4.15222,4.15914,42420000.0
2009-08-12 01:45:00,4.16593,4.16593,4.15414,4.15938,36020000.0
2009-08-12 01:50:00,4.16305,4.1645,4.15397,4.15985,37140000.0
2009-08-12 01:55:00,4.16328,4.16682,4.1531,4.1578,22890000.0
2009-08-12 02:00:00,4.16202,4.16564,4.15157,4.1611,33030000.0
2009-08-12 02:05:00,4.15995,4.16911,4.15225,4.16172,33790000.0
2009-08-12 02:10:00,4.16263,4.16517,4.15412,4.16426,48790000.0
2009-08-12 02:15:00,4.16196,4.16488,4.15285,4.16386,37170000.0
2009-08-12 02:20:00,4.16254,4.16493,4.152,4.1589,35670000.0
2009-08-12 02:25:00,4.16397,4.1657,4.15487,4.16015,34170000.0
2009-08-12 02:30:00,4.16448,4.16501,4.15051,4.1633,42810000.0
2009-08-12 02:35:00,4.16409,4.16436,4.15115,4.16176,32300000.0
2009-08-12 02:40:00,4.16213,4.16554,4.14971,4.16347,29300000.0
2009-08-12 02:45:00,4.16549,4.16549,4.15234,4.15925,45430000.0
2009-08-12 02:50:00,4.16254,4.16596,4.15443,4.16007,34140000.0
2009-08-12 02:55:00,4.1616,4.16902,4.15173,4.15487,42050000.0
2009-08-12 03:00:00,4.16344,4.16504,4.15305,4.15888,31890000.0
2009-08-12 03:05:00,4.16082,4.16791,4.15429,4.15737,31170000.0
2009-08-12 03:10:00,4.16314,4.16604,4.15388,4.15468,31180000.0
2009-08-12 03:15:00,4.15413,4.16573,4.15386,4.16073,36420000.0
2009-08-12 03:20:00,4.15845,4.16475,4.14921,4.15638,31900000.0
2009-08-12 03:25:00,4.16248,4.16601,4.15431,4.16291,39430000.0
2009-08-12 03:30:00,4.16359,4.16722,4.15363,4.16067,36790000.0
2009-08-12 03:35:00,4.15712,4.1648,4.15212,4.16176,35680000.0
2009-08-12 03:40:00,4.16256,4.16475,4.15311,4.15982,38310000.0
2009-08-12 03:45:00,4.16427,4.16651,4.15443,4.16035,36780000.0
2009-08-12 03:50:00,4.1533,4.16787,4.15202,4.16416,40920000.0
2009-08-12 03:55:00,4.16318,4.16509,4.1513,4.15305,46540000.0
2009-08-12 04:00:00,4.15436,4.16423,4.15181,4.16346,37910000.0
2009-08-12 04:05:00,4.162,4.16714,4.15686,4.15693,30040000.0
2009-08-12 04:10:00,4.15973,4.16606,4.15282,4.16206,38280000.0
2009-08-12 04:15:00,4.16453,4.16583,4.15453,4.16292,29640000.0
2009-08-12 04:20:00,4.16117,4.16533,4.15354,4.16514,33780000.0
2009-08-12 04:25:00,4.15487,4.16513,4.15213,4.1641,41290000.0
2009-08-12 04:30:00,4.16035,4.16439,4.15102,4.15102,31530000.0
2009-08-12 04:35:00,4.16266,4.16547,4.15427,4.16547,30390000.0
2009-08-12 04:40:00,4.15977,4.16531,4.15288,4.16158,40170000.0
2009-08-12 04:45:00,4.16401,4.16588,4.15642,4.1598,28140000.0
2009-08-12 04:50:00,4.1565,4.16782,4.15257,4.16374,29280000.0
2009-08-12 04:55:00,4.15791,4.16624,4.15181,4.15806,48800000.0
2009-08-12 05:00:00,4.16336,4.16679,4.15123,4.15875,40560000.0
2009-08-12 05:05:00,4.16284,4.16531,4.1503,4.1613,39390000.0
2009-08-12 05:10:00,4.16457,4.16515,4.15263,4.15322,45780000.0
2009-08-12 05:15:00,4.16419,4.16572,4.15407,4.15905,35660000.0
2009-08-12 05:20:00,4.15854,4.16528,4.15241,4.16246,31530000.0
2009-08-12 05:25:00,4.16278,4.16675,4.15369,4.16431,43150000.0
2009-08-12 05:30:00,4.16522,4.16548,4.15217,4.16251,52910000.0
2009-08-12 05:35:00,4.16554,4.16554,4.14979,4.16311,45800000.0
2009-08-12 05:40:00,4.15851,4.1674,4.15272,4.16571,58160000.0
2009-08-12 05:45:00,4.16428,4.16932,4.15535,4.16357,51100000.0
2009-08-12 05:50:00,4.15454,4.17125,4.15156,4.15339,49150000.0
2009-08-12 05:55:00,4.15913,4.16596,4.15359,4.16028,35300000.0
2009-08-12 06:00:00,4.1589,4.16561,4.15345,4.15979,30030000.0
2009-08-12 06:05:00,4.15897,4.16707,4.15352,4.15971,26650000.0
2009-08-12 06:10:00,4.16203,4.16502,4.15185,4.16303,29270000.0
2009-08-12 06:15:00,4.1648,4.1648,4.1525,4.16378,27020000.0
2009-08-12 06:20:00,4.15405,4.1648,4.15105,4.15724,28150000.0
2009-08-12 06:25:00,4.15285,4.16426,4.15285,4.16288,23670000.0
2009-08-12 06:30:00,4.16405,4.16429,4.15248,4.15349,31530000.0
2009-08-12 06:35:00,4.15461,4.16737,4.15375,4.16489,33780000.0
2009-08-12 06:40:00,4.16485,4.16574,4.1521,4.16274,29280000.0
2009-08-12 06:45:00,4.16488,4.16488,4.15245,4.16318,27040000.0
2009-08-12 06:50:00,4.16536,4.16663,4.15376,4.16295,27800000.0
2009-08-12 06:55:00,4.16362,4.16654,4.15092,4.15659,28530000.0
2009-08-12 07:00:00,4.16144,4.16583,4.1529,4.15855,30780000.0
2009-08-12 07:05:00,4.1533,4.16527,4.15241,4.16527,27450000.0
2009-08-12 07:10:00,4.15815,4.16701,4.15105,4.1592,30780000.0
2009-08-12 07:15:00,4.15818,4.16853,4.15498,4.15774,31150000.0
2009-08-12 07:20:00,4.16248,4.16482,4.15387,4.15527,28160000.0
2009-08-12 07:25:00,4.15409,4.1662,4.15215,4.1539,27030000.0
2009-08-12 07:30:00,4.15434,4.16719,4.15398,4.15932,27410000.0
2009-08-12 07:35:00,4.15984,4.16761,4.15577,4.16552,27410000.0
2009-08-12 07:40:00,4.16654,4.17751,4.15424,4.17263,28560000.0
2009-08-12 07:45:00,4.17332,4.18014,4.16465,4.16927,31530000.0
2009-08-12 07:50:00,4.16508,4.17752,4.16475,4.17571,25160000.0
2009-08-12 07:55:00,4.17392,4.17692,4.16528,4.17381,37530000.0
2009-08-12 08:00:00,4.17285,4.17981,4.16625,4.17406,57040000.0
2009-08-12 08:05:00,4.17682,4.17841,4.16333,4.1729,55920000.0
2009-08-12 08:10:00,4.17333,4.1814,4.1608,4.16764,62650000.0
2009-08-12 08:15:00,4.18017,4.18298,4.16477,4.17497,54780000.0
2009-08-12 08:20:00,4.17365,4.18659,4.16788,4.17398,32660000.0
2009-08-12 08:25:00,4.18398,4.18881,4.17631,4.1848,33010000.0
2009-08-12 08:30:00,4.18349,4.19365,4.18074,4.18708,34530000.0
2009-08-12 08:35:00,4.18987,4.19309,4.18094,4.1875,35660000.0
2009-08-12 08:40:00,4.18821,4.19452,4.18227,4.19452,32680000.0
2009-08-12 08:45:00,4.18425,4.19396,4.1815,4.18701,31520000.0
2009-08-12 08:50:00,4.19288,4.20575,4.181,4.19718,33020000.0
2009-08-12 08:55:00,4.20056,4.20624,4.1947,4.20152,31140000.0
2009-08-12 09:00:00,4.20187,4.20753,4.19285,4.19691,33770000.0
2009-08-12 09:05:00,4.19636,4.20626,4.18753,4.20516,31520000.0
2009-08-12 09:10:00,4.20273,4.20694,4.19421,4.1973,29640000.0
2009-08-12 09:15:00,4.19697,4.20956,4.19549,4.20374,35280000.0
2009-08-12 09:20:00,4.20785,4.20955,4.19574,4.19823,37920000.0
2009-08-12 09:25:00,4.19802,4.2074,4.18917,4.19852,33810000.0
2009-08-12 09:30:00,4.20028,4.20549,4.1907,4.2026,28530000.0
2009-08-12 09:35:00,4.20141,4.20547,4.19187,4.19922,32660000.0
2009-08-12 09:40:00,4.20296,4.20457,4.19276,4.20426,33410000.0
2009-08-12 09:45:00,4.2002,4.20983,4.19527,4.20391,30050000.0
2009-08-12 09:50:00,4.20731,4.20993,4.19752,4.20935,27030000.0
2009-08-12 09:55:00,4.20333,4.21011,4.1979,4.19873,28540000.0
2009-08-12 10:00:00,4.20166,4.20864,4.19096,4.20103,36400000.0
2009-08-12 10:05:00,4.20058,4.20262,4.19181,4.19715,31140000.0
2009-08-12 10:10:00,4.19941,4.20118,4.18819,4.1935,35680000.0
2009-08-12 10:15:00,4.19644,4.19841,4.18712,4.19246,31140000.0
2009-08-12 10:20:00,4.19197,4.20045,4.18877,4.19651,34920000.0
2009-08-12 10:25:00,4.19287,4.20105,4.19133,4.1949,37920000.0
2009-08-12 10:30:00,4.19839,4.20084,4.1893,4.19878,32680000.0
2009-08-12 10:35:00,4.19766,4.20093,4.18649,4.20093,32650000.0
2009-08-12 10:40:00,4.19554,4.2029,4.19045,4.19618,40920000.0
2009-08-12 10:45:00,4.19657,4.20362,4.18945,4.20231,38660000.0
2009-08-12 10:50:00,4.1977,4.20626,4.19113,4.20174,42400000.0
2009-08-12 10:55:00,4.19738,4.20403,4.19048,4.20077,40560000.0
2009-08-12 11:00:00,4.19999,4.20506,4.1918,4.20189,36790000.0
2009-08-12 11:05:00,4.19747,4.20499,4.18634,4.19424,44660000.0
2009-08-12 11:10:00,4.19831,4.19918,4.18705,4.18814,39060000.0
2009-08-12 11:15:00,4.19631,4.20017,4.18596,4.20017,48790000.0
2009-08-12 11:20:00,4.19058,4.20073,4.18673,4.19562,37950000.0
2009-08-12 11:25:00,4.19611,4.19848,4.18802,4.19848,39780000.0
2009-08-12 11:30:00,4.19343,4.20144,4.18917,4.19479,33420000.0
2009-08-12 11:35:00,4.19804,4.20077,4.18824,4.19899,28910000.0
2009-08-12 11:40:00,4.20044,4.20044,4.18755,4.1965,36040000.0
2009-08-12 11:45:00,4.19643,4.19967,4.18923,4.19683,33400000.0
2009-08-12 11:50:00,4.19215,4.19902,4.18636,4.19337,32680000.0
2009-08-12 11:55:00,4.19546,4.19984,4.18556,4.19117,32270000.0
2009-08-12 12:00:00,4.19401,4.19551,4.18115,4.19266,37160000.0
2009-08-12 12:05:00,4.192,4.19355,4.18081,4.18512,33400000.0
2009-08-12 12:10:00,4.18841,4.19276,4.17289,4.18735,34530000.0
2009-08-12 12:15:00,4.18388,4.18944,4.17657,4.18452,37530000.0
2009-08-12 12:20:00,4.18799,4.19022,4.1746,4.18193,37910000.0
2009-08-12 12:25:00,4.18146,4.18817,4.17899,4.18481,34910000.0
2009-08-12 12:30:00,4.18542,4.18845,4.17634,4.18314,33040000.0
2009-08-12 12:35:00,4.1888,4.1889,4.17493,4.18361,34900000.0
2009-08-12 12:40:00,4.18351,4.18974,4.17683,4.18882,34920000.0
2009-08-12 12:45:00,4.18644,4.19209,4.18087,4.18492,33790000.0
2009-08-12 12:50:00,4.18962,4.19376,4.17773,4.18557,30390000.0
2009-08-12 12:55:00,4.18517,4.1912,4.17905,4.18925,36020000.0
2009-08-12 13:00:00,4.1875,4.18915,4.17538,4.18665,45800000.0
2009-08-12 13:05:00,4.18528,4.18962,4.17778,4.18137,36770000.0
2009-08-12 13:10:00,4.18438,4.19022,4.17604,4.18679,30010000.0
2009-08-12 13:15:00,4.18998,4.1921,4.18016,4.18439,30760000.0
2009-08-12 13:20:00,4.18572,4.18989,4.17807,4.18386,31910000.0
2009-08-12 13:25:00,4.1851,4.18754,4.17507,4.18429,41280000.0
2009-08-12 13:30:00,4.18415,4.18727,4.17288,4.18496,40150000.0
2009-08-12 13:35:00,4.18482,4.18766,4.17354,4.18075,36020000.0
2009-08-12 13:40:00,4.18694,4.18712,4.17526,4.1808,33390000.0
2009-08-12 13:45:00,4.182,4.18867,4.17459,4.18209,34160000.0
2009-08-12 13:50:00,4.18367,4.18901,4.17319,4.1833,37150000.0
2009-08-12 13:55:00,4.17973,4.19094,4.17593,4.18718,30030000.0
2009-08-12 14:00:00,4.19039,4.19265,4.17381,4.17696,42460000.0
2009-08-12 14:05:00,4.17695,4.18199,4.16575,4.17505,31550000.0
2009-08-12 14:10:00,4.17604,4.18302,4.16807,4.17602,39020000.0
2009-08-12 14:15:00,4.17149,4.17793,4.16761,4.17354,32660000.0
2009-08-12 14:20:00,4.1801,4.183,4.16647,4.17745,45030000.0
2009-08-12 14:25:00,4.17501,4.18091,4.16748,4.17598,44300000.0
2009-08-12 14:30:00,4.17911,4.18324,4.16815,4.17534,32280000.0
2009-08-12 14:35:00,4.17239,4.17916,4.16619,4.17673,30410000.0
2009-08-12 14:40:00,4.16633,4.18104,4.1646,4.17407,29660000.0
2009-08-12 14:45:00,4.1724,4.1784,4.1634,4.17149,37910000.0
2009-08-12 14:50:00,4.17612,4.18049,4.16645,4.17422,40540000.0
2009-08-12 14:55:00,4.17377,4.17744,4.16434,4.17111,41270000.0
2009-08-12 15:00:00,4.17948,4.18198,4.1664,4.17293,39410000.0
2009-08-12 15:05:00,4.17738,4.17925,4.16773,4.17493,35660000.0
2009-08-12 15:10:00,4.17824,4.17824,4.16547,4.16852,35670000.0
2009-08-12 15:15:00,4.17505,4.1784,4.16589,4.16641,36050000.0
2009-08-12 15:20:00,4.17394,4.17731,4.16292,4.1745,36400000.0
2009-08-12 15:25:00,4.16574,4.17786,4.16574,4.17354,46930000.0
2009-08-12 15:30:00,4.17218,4.18028,4.16534,4.17395,39040000.0
2009-08-12 15:35:00,4.17535,4.17744,4.16065,4.1673,34520000.0
2009-08-12 15:40:00,4.16073,4.17391,4.16073,4.16552,31930000.0
2009-08-12 15:45:00,4.17131,4.17154,4.15633,4.16652,38320000.0
2009-08-12 15:50:00,4.16767,4.16784,4.15561,4.16511,33400000.0
2009-08-12 15:55:00,4.16346,4.16743,4.1571,4.16242,29660000.0
2009-08-12 16:00:00,4.16265,4.16265,4.14786,4.16045,39020000.0
2009-08-12 16:05:00,4.16191,4.16191,4.14609,4.15559,37160000.0
2009-08-12 16:10:00,4.15922,4.16009,4.14582,4.15495,38310000.0
2009-08-12 16:15:00,4.15961,4.16292,4.14997,4.16011,33030000.0
2009-08-12 16:20:00,4.15534,4.16811,4.15357,4.16088,46160000.0
2009-08-12 16:25:00,4.16018,4.16416,4.15188,4.15379,36040000.0
2009-08-12 16:30:00,4.15425,4.16287,4.1526,4.15939,28900000.0
2009-08-12 16:35:00,4.15771,4.16565,4.15219,4.16315,41660000.0
2009-08-12 16:40:00,4.16043,4.16328,4.15428,4.16142,30400000.0
2009-08-12 16:45:00,4.16068,4.16312,4.15036,4.15603,32290000.0
2009-08-12 16:50:00,4.1543,4.16168,4.14252,4.14995,33430000.0
2009-08-12 16:55:00,4.15335,4.15602,4.14219,4.1523,37920000.0
2009-08-12 17:00:00,4.15039,4.15538,4.14122,4.14908,32280000.0
2009-08-12 17:05:00,4.15573,4.15573,4.14461,4.14827,30420000.0
2009-08-12 17:10:00,4.1544,4.15863,4.14461,4.14912,36030000.0
2009-08-12 17:15:00,4.15266,4.1561,4.14348,4.15201,34910000.0
2009-08-12 17:20:00,4.15668,4.15688,4.14482,4.154,38660000.0
2009-08-12 17:25:00,4.15292,4.15845,4.14512,4.14928,43920000.0
2009-08-12 17:30:00,4.15554,4.15646,4.14132,4.14958,33800000.0
2009-08-12 17:35:00,4.15163,4.15163,4.13505,4.14348,35650000.0
2009-08-12 17:40:00,4.13954,4.1488,4.13452,4.13647,36780000.0
2009-08-12 17:45:00,4.13975,4.14351,4.12768,4.13901,37570000.0
2009-08-12 17:50:00,4.14196,4.15231,4.13394,4.15047,36040000.0
2009-08-12 17:55:00,4.15078,4.15106,4.13029,4.14191,46530000.0
2009-08-12 18:00:00,4.14612,4.1512,4.13552,4.13552,30770000.0
2009-08-12 18:05:00,4.14808,4.14922,4.13036,4.13578,41660000.0
2009-08-12 18:10:00,4.13851,4.13851,4.12071,4.13521,29630000.0
2009-08-12 18:15:00,4.13571,4.14209,4.12607,4.13719,33810000.0
2009-08-12 18:20:00,4.13975,4.14589,4.13183,4.13841,33430000.0
2009-08-12 18:25:00,4.14511,4.14822,4.13353,4.14175,35280000.0
2009-08-12 18:30:00,4.14863,4.15025,4.13674,4.14175,43530000.0
2009-08-12 18:35:00,4.14998,4.14998,4.13717,4.14848,36030000.0
2009-08-12 18:40:00,4.14947,4.15339,4.13754,4.14652,52920000.0
2009-08-12 18:45:00,4.15023,4.15103,4.13955,4.14751,32260000.0
2009-08-12 18:50:00,4.14923,4.15291,4.14,4.15099,40160000.0
2009-08-12 18:55:00,4.15063,4.154,4.13744,4.14711,35290000.0
2009-08-12 19:00:00,4.1526,4.15263,4.13836,4.14942,29280000.0
2009-08-12 19:05:00,4.15028,4.15457,4.1387,4.14613,45010000.0
2009-08-12 19:10:00,4.14748,4.15128,4.13695,4.15012,34160000.0
2009-08-12 19:15:00,4.14906,4.1511,4.13926,4.14653,32660000.0
2009-08-12 19:20:00,4.14978,4.15036,4.13972,4.14884,34910000.0
2009-08-12 19:25:00,4.14294,4.15219,4.13637,4.14468,41300000.0
2009-08-12 19:30:00,4.14571,4.15255,4.13779,4.14841,46150000.0
2009-08-12 19:35:00,4.15003,4.15038,4.13619,4.14328,30030000.0
2009-08-12 19:40:00,4.14789,4.14979,4.13929,4.14979,32290000.0
2009-08-12 19:45:00,4.14527,4.14765,4.13169,4.13205,31170000.0
2009-08-12 19:50:00,4.13721,4.14562,4.13111,4.13669,30030000.0
2009-08-12 19:55:00,4.13809,4.14079,4.12803,4.13724,36790000.0
2009-08-12 20:00:00,4.13302,4.14617,4.1278,4.14174,35270000.0
2009-08-12 20:05:00,4.137,4.1435,4.12862,4.13971,36430000.0
2009-08-12 20:10:00,4.13381,4.14007,4.12662,4.138,31910000.0
2009-08-12 20:15:00,4.12784,4.13905,4.12527,4.1351,36030000.0
2009-08-12 20:20:00,4.13881,4.14343,4.12984,4.14065,39790000.0
2009-08-12 20:25:00,4.13929,4.14204,4.12535,4.13463,45030000.0
2009-08-12 20:30:00,4.1365,4.14393,4.1309,4.13937,35640000.0
2009-08-12 20:35:00,4.14116,4.14669,4.13203,4.13896,39780000.0
2009-08-12 20:40:00,4.13864,4.14813,4.13345,4.14688,37910000.0
2009-08-12 20:45:00,4.14815,4.14889,4.13007,4.14138,37920000.0
2009-08-12 20:50:00,4.13359,4.14655,4.13329,4.13925,40570000.0
2009-08-12 20:55:00,4.13999,4.14469,4.13112,4.13553,34920000.0
2009-08-12 21:00:00,4.13404,4.14031,4.12443,4.12583,38640000.0
2009-08-12 21:05:00,4.13538,4.13964,4.12729,4.13531,37530000.0
2009-08-12 21:10:00,4.1315,4.13799,4.12693,4.1344,30010000.0
2009-08-12 21:15:00,4.13245,4.13953,4.12591,4.13164,31930000.0
2009-08-12 21:20:00,4.13459,4.14037,4.1263,4.1334,35650000.0
2009-08-12 21:25:00,4.12769,4.13843,4.12732,4.13626,31930000.0
2009-08-12 21:30:00,4.13792,4.13914,4.12748,4.1341,34550000.0
2009-08-12 21:35:00,4.13565,4.14038,4.12948,4.13316,35300000.0
2009-08-12 21:40:00,4.13188,4.1397,4.12801,4.13389,34520000.0
2009-08-12 21:45:00,4.1374,4.13889,4.12722,4.13717,33760000.0
2009-08-12 21:50:00,4.13726,4.13821,4.12751,4.12751,33410000.0
2009-08-12 21:55:00,4.1372,4.13936,4.12685,4.13853,42770000.0
2009-08-12 22:00:00,4.13968,4.13968,4.12749,4.1371,33060000.0
2009-08-12 22:05:00,4.13384,4.13942,4.1278,4.13666,37520000.0
2009-08-12 22:10:00,4.13814,4.13867,4.12428,4.13715,26640000.0
2009-08-12 22:15:00,4.1362,4.14016,4.12598,4.13923,32660000.0
2009-08-12 22:20:00,4.13056,4.1401,4.12462,4.12788,43180000.0
2009-08-12 22:25:00,4.12575,4.14181,4.12575,4.13789,34880000.0
2009-08-12 22:30:00,4.13005,4.14052,4.12967,4.13551,23260000.0
2009-08-12 22:35:00,4.13731,4.13795,4.12669,4.13691,27770000.0
2009-08-12 22:40:00,4.13655,4.14008,4.12535,4.13836,30020000.0
2009-08-12 22:45:00,4.13414,4.14626,4.12927,4.13544,24010000.0
2009-08-12 22:50:00,4.13263,4.14722,4.13263,4.14558,23640000.0
2009-08-12 22:55:00,4.13672,4.14968,4.13228,4.13866,30020000.0
2009-08-12 23:00:00,4.13632,4.14907,4.13462,4.13983,28950000.0
2009-08-12 23:05:00,4.1414,4.14852,4.13408,4.13483,34170000.0
2009-08-12 23:10:00,4.14476,4.15249,4.13397,4.15063,35290000.0
2009-08-12 23:15:00,4.14486,4.15609,4.14085,4.14718,29280000.0
2009-08-12 23:20:00,4.14786,4.15242,4.13906,4.14865,37170000.0
2009-08-12 23:25:00,4.14631,4.14919,4.13583,4.14643,31930000.0
2009-08-12 23:30:00,4.14286,4.14574,4.13339,4.14255,36040000.0
2009-08-12 23:35:00,4.13436,4.14972,4.13253,4.1432,32670000.0
2009-08-12 23:40:00,4.13994,4.14564,4.13515,4.14102,15760000.0
2009-08-12 23:45:00,4.14333,4.14562,4.13409,4.13958,27770000.0
2009-08-12 23:50:00,4.13736,4.14413,4.13144,4.14413,36400000.0
2009-08-12 23:55:00,4.14176,4.14813,4.13599,4.14551,44290000.0
2009-08-13 00:00:00,4.145,4.14895,4.13651,4.14604,31510000.0
2009-08-13 00:05:00,4.13301,4.14906,4.13193,4.13375,25130000.0
2009-08-13 00:10:00,4.14503,4.14759,4.13458,4.1444,26270000.0
2009-08-13 00:15:00,4.14684,4.15047,4.12926,4.14654,36400000.0
2009-08-13 00:20:00,4.13924,4.14779,4.13551,4.14443,18390000.0
2009-08-13 00:25:00,4.14576,4.14729,4.13249,4.14396,30780000.0
2009-08-13 00:30:00,4.14392,4.14908,4.13108,4.13997,36020000.0
2009-08-13 00:35:00,4.14507,4.14909,4.13223,4.14649,38310000.0
2009-08-13 00:40:00,4.14539,4.14903,4.1333,4.14028,43540000.0
2009-08-13 00:45:00,4.13601,4.14557,4.13601,4.14557,24400000.0
2009-08-13 00:50:00,4.14388,4.14663,4.13492,4.14612,23660000.0
2009-08-13 00:55:00,4.1438,4.14692,4.13537,4.14033,24400000.0
2009-08-13 01:00:00,4.14498,4.14636,4.13577,4.14383,24040000.0
2009-08-13 01:05:00,4.14546,4.14728,4.13752,4.14015,19520000.0
2009-08-13 01:10:00,4.14563,4.14764,4.13614,4.14737,28530000.0
2009-08-13 01:15:00,4.14114,4.14636,4.13448,4.14089,19160000.0
2009-08-13 01:20:00,4.14329,4.14689,4.13488,4.14079,25150000.0
2009-08-13 01:25:00,4.14613,4.14837,4.12898,4.14029,30780000.0
2009-08-13 01:30:00,4.13395,4.14212,4.1288,4.13915,14270000.0
2009-08-13 01:35:00,4.14172,4.14177,4.13178,4.14087,24390000.0
2009-08-13 01:40:00,4.13175,4.14379,4.12779,4.13886,27760000.0
2009-08-13 01:45:00,4.13666,4.14082,4.13119,4.13521,20650000.0
2009-08-13 01:50:00,4.1419,4.14217,4.13155,4.13372,23290000.0
2009-08-13 01:55:00,4.13954,4.14128,4.13277,4.13736,16510000.0
2009-08-13 02:00:00,4.13226,4.14098,4.13131,4.13131,22520000.0
2009-08-13 02:05:00,4.13655,4.14505,4.13026,4.14034,26660000.0
2009-08-13 02:10:00,4.14016,4.14336,4.13055,4.13944,37190000.0
2009-08-13 02:15:00,4.14032,4.14142,4.1297,4.13709,31910000.0
2009-08-13 02:20:00,4.13841,4.14139,4.12854,4.13989,27780000.0
2009-08-13 02:25:00,4.1396,4.14246,4.12831,4.13893,30390000.0
2009-08-13 02:30:00,4.14062,4.14119,4.1316,4.14023,25920000.0
2009-08-13 02:35:00,4.13935,4.14386,4.12959,4.137,30410000.0
2009-08-13 02:40:00,4.13571,4.1412,4.12651,4.14089,25160000.0
2009-08-13 02:45:00,4.14008,4.14296,4.1271,4.13457,27410000.0
2009-08-13 02:50:00,4.14029,4.14032,4.13141,4.13941,28140000.0
2009-08-13 02:55:00,4.14066,4.14133,4.12736,4.13133,30400000.0
2009-08-13 03:00:00,4.13814,4.14131,4.13078,4.13539,33400000.0
2009-08-13 03:05:00,4.13779,4.1404,4.12988,4.13514,26670000.0
2009-08-13 03:10:00,4.13577,4.14073,4.12654,4.13125,31530000.0
2009-08-13 03:15:00,4.1401,4.1418,4.13212,4.13792,21780000.0
2009-08-13 03:20:00,4.1406,4.14222,4.12761,4.13448,25510000.0
2009-08-13 03:25:00,4.13595,4.14243,4.13388,4.13956,25150000.0
2009-08-13 03:30:00,4.13502,4.14102,4.12961,4.13559,31520000.0
2009-08-13 03:35:00,4.13986,4.14039,4.12956,4.13395,29260000.0
2009-08-13 03:40:00,4.13917,4.14092,4.12845,4.13536,35280000.0
2009-08-13 03:45:00,4.13576,4.14175,4.13117,4.13723,28530000.0
2009-08-13 03:50:00,4.1392,4.14121,4.13041,4.14079,36040000.0
2009-08-13 03:55:00,4.13953,4.1485,4.13416,4.14815,27400000.0
2009-08-13 04:00:00,4.14252,4.14925,4.13821,4.14904,24020000.0
2009-08-13 04:05:00,4.14597,4.14891,4.13725,4.14238,20640000.0
2009-08-13 04:10:00,4.14172,4.14886,4.13057,4.14216,28530000.0
2009-08-13 04:15:00,4.13952,4.14504,4.13002,4.1407,30790000.0
2009-08-13 04:20:00,4.14094,4.14471,4.13221,4.13567,27390000.0
2009-08-13 04:25:00,4.14313,4.1444,4.13002,4.14138,27020000.0
2009-08-13 04:30:00,4.1421,4.14303,4.13141,4.14184,24380000.0
2009-08-13 04:35:00,4.14349,4.14536,4.13036,4.13859,26660000.0
2009-08-13 04:40:00,4.13334,4.14464,4.12958,4.14142,26280000.0
2009-08-13 04:45:00,4.13296,4.14394,4.13222,4.13873,21770000.0
2009-08-13 04:50:00,4.14244,4.14244,4.12854,4.13948,27790000.0
2009-08-13 04:55:00,4.14085,4.14366,4.13169,4.13707,28140000.0
2009-08-13 05:00:00,4.13637,4.14429,4.13133,4.1405,32280000.0
2009-08-13 05:05:00,4.13675,4.14455,4.132,4.14153,27800000.0
2009-08-13 05:10:00,4.14228,4.1427,4.1295,4.13247,29660000.0
2009-08-13 05:15:00,4.13843,4.14379,4.13093,4.13661,32650000.0
2009-08-13 05:20:00,4.13741,4.14504,4.13282,4.13995,24010000.0
2009-08-13 05:25:00,4.13135,4.14388,4.13114,4.13847,22150000.0
2009-08-13 05:30:00,4.14213,4.14337,4.13399,4.14144,29270000.0
2009-08-13 05:35:00,4.13962,4.14374,4.13289,4.14139,30400000.0
2009-08-13 05:40:00,4.13748,4.14357,4.13002,4.14219,29270000.0
2009-08-13 05:45:00,4.14343,4.14343,4.12974,4.14202,33020000.0
2009-08-13 05:50:00,4.13203,4.14349,4.13108,4.13305,38640000.0
2009-08-13 05:55:00,4.13635,4.14478,4.13178,4.14078,37520000.0
2009-08-13 06:00:00,4.14329,4.14337,4.13156,4.1319,31900000.0
2009-08-13 06:05:00,4.13789,4.14248,4.13267,4.13759,25910000.0
2009-08-13 06:10:00,4.14143,4.1456,4.13024,4.14307,29270000.0
2009-08-13 06:15:00,4.14297,4.14297,4.1325,4.14122,21780000.0
2009-08-13 06:20:00,4.13416,4.14559,4.13125,4.13946,31890000.0
2009-08-13 06:25:00,4.14036,4.14557,4.13057,4.14337,30410000.0
2009-08-13 06:30:00,4.14277,4.14332,4.13111,4.1379,31160000.0
2009-08-13 06:35:00,4.13316,4.14434,4.1292,4.13947,31160000.0
2009-08-13 06:40:00,4.13571,4.14282,4.13159,4.14235,28140000.0
2009-08-13 06:45:00,4.13829,4.14379,4.13102,4.14211,30020000.0
2009-08-13 06:50:00,4.14321,4.14701,4.13217,4.14254,31150000.0
2009-08-13 06:55:00,4.14167,4.14291,4.12996,4.13243,31510000.0
2009-08-13 07:00:00,4.13755,4.15027,4.13113,4.14152,31890000.0
2009-08-13 07:05:00,4.13866,4.14962,4.13792,4.14449,28910000.0
2009-08-13 07:10:00,4.14307,4.15012,4.13583,4.14159,31530000.0
2009-08-13 07:15:00,4.14102,4.15135,4.13846,4.14051,30040000.0
2009-08-13 07:20:00,4.14577,4.15051,4.13592,4.14645,25130000.0
2009-08-13 07:25:00,4.13967,4.14914,4.13782,4.13946,28910000.0
2009-08-13 07:30:00,4.14056,4.14993,4.13554,4.1415,21790000.0
2009-08-13 07:35:00,4.13831,4.14344,4.13055,4.13938,27020000.0
2009-08-13 07:40:00,4.14141,4.14175,4.12724,4.1391,29670000.0
2009-08-13 07:45:00,4.13753,4.14227,4.12678,4.13307,31520000.0
2009-08-13 07:50:00,4.12955,4.14347,4.12839,4.13899,32270000.0
2009-08-13 07:55:00,4.13696,4.13923,4.12097,4.13334,37520000.0
2009-08-13 08:00:00,4.12954,4.13521,4.12207,4.12844,56670000.0
2009-08-13 08:05:00,4.13104,4.1336,4.11947,4.12823,55930000.0
2009-08-13 08:10:00,4.1301,4.1301,4.11415,4.11766,58560000.0
2009-08-13 08:15:00,4.1221,4.1295,4.11245,4.12135,52950000.0
2009-08-13 08:20:00,4.11535,4.12513,4.11059,4.11342,32290000.0
2009-08-13 08:25:00,4.12165,4.12462,4.1122,4.12075,32640000.0
2009-08-13 08:30:00,4.11993,4.12609,4.11136,4.12295,33040000.0
2009-08-13 08:35:00,4.1256,4.12819,4.1112,4.11299,34530000.0
2009-08-13 08:40:00,4.11589,4.1221,4.10928,4.11928,35650000.0
2009-08-13 08:45:00,4.11043,4.12089,4.10717,4.11242,28550000.0
2009-08-13 08:50:00,4.11687,4.11949,4.10723,4.11038,30040000.0
2009-08-13 08:55:00,4.11376,4.11823,4.10579,4.11449,30760000.0
2009-08-13 09:00:00,4.10878,4.11683,4.10221,4.10963,30800000.0
2009-08-13 09:05:00,4.10926,4.1148,4.09986,4.11144,30410000.0
2009-08-13 09:10:00,4.11256,4.11783,4.10566,4.10796,29260000.0
2009-08-13 09:15:00,4.11115,4.12146,4.10524,4.11361,33030000.0
2009-08-13 09:20:00,4.11441,4.11835,4.10564,4.11142,37550000.0
2009-08-13 09:25:00,4.1094,4.11675,4.10324,4.10915,36390000.0
2009-08-13 09:30:00,4.10972,4.11935,4.10645,4.11526,30010000.0
2009-08-13 09:35:00,4.1143,4.11946,4.10192,4.10911,33410000.0
2009-08-13 09:40:00,4.11377,4.11551,4.10234,4.11424,32290000.0
2009-08-13 09:45:00,4.10972,4.11643,4.10338,4.11078,30790000.0
2009-08-13 09:50:00,4.11207,4.11569,4.10343,4.11312,27030000.0
2009-08-13 09:55:00,4.10861,4.11449,4.10209,4.10209,29270000.0
2009-08-13 10:00:00,4.11152,4.11573,4.102,4.11306,37530000.0
2009-08-13 10:05:00,4.11461,4.11807,4.10614,4.11251,30770000.0
2009-08-13 10:10:00,4.11479,4.12119,4.10561,4.11073,36780000.0
2009-08-13 10:15:00,4.11475,4.11657,4.10681,4.11101,31920000.0
2009-08-13 10:20:00,4.11139,4.11721,4.10603,4.11464,36030000.0
2009-08-13 10:25:00,4.11195,4.11793,4.10879,4.11146,39780000.0
2009-08-13 10:30:00,4.11626,4.12026,4.10739,4.11962,35280000.0
2009-08-13 10:35:00,4.11908,4.12171,4.10948,4.11886,32280000.0
2009-08-13 10:40:00,4.11443,4.1213,4.10902,4.112,41660000.0
2009-08-13 10:45:00,4.11041,4.12091,4.1038,4.11426,38670000.0
2009-08-13 10:50:00,4.10723,4.11799,4.10188,4.11799,41650000.0
2009-08-13 10:55:00,4.11082,4.12031,4.10675,4.11905,42070000.0
2009-08-13 11:00:00,4.11589,4.12107,4.10724,4.11763,37160000.0
2009-08-13 11:05:00,4.11098,4.1181,4.10805,4.10977,42060000.0
2009-08-13 11:10:00,4.11361,4.11513,4.09724,4.09724,41280000.0
2009-08-13 11:15:00,4.10655,4.10911,4.09265,4.10567,48440000.0
2009-08-13 11:20:00,4.09537,4.11,4.09523,4.10607,40530000.0
2009-08-13 11:25:00,4.10835,4.11191,4.0998,4.10598,37540000.0
2009-08-13 11:30:00,4.1032,4.11002,4.09573,4.10485,33780000.0
2009-08-13 11:35:00,4.10867,4.11087,4.09996,4.11005,27800000.0
2009-08-13 11:40:00,4.1115,4.11348,4.09915,4.10771,36420000.0
2009-08-13 11:45:00,4.10747,4.11012,4.09928,4.10767,34510000.0
2009-08-13 11:50:00,4.10298,4.11293,4.09869,4.10396,33790000.0
2009-08-13 11:55:00,4.10773,4.11195,4.09936,4.10506,32280000.0
2009-08-13 12:00:00,4.10898,4.11089,4.09888,4.10911,37900000.0
2009-08-13 12:05:00,4.10836,4.11133,4.10058,4.10551,33030000.0
2009-08-13 12:10:00,4.10913,4.11285,4.10253,4.11113,34900000.0
2009-08-13 12:15:00,4.10982,4.11101,4.10147,4.10933,36410000.0
2009-08-13 12:20:00,4.10986,4.11219,4.09943,4.10323,37900000.0
2009-08-13 12:25:00,4.10015,4.10986,4.10015,4.10826,34150000.0
2009-08-13 12:30:00,4.11062,4.11217,4.10127,4.10564,34150000.0
2009-08-13 12:35:00,4.10985,4.11387,4.10065,4.10713,33050000.0
2009-08-13 12:40:00,4.1068,4.1116,4.0978,4.10944,35290000.0
2009-08-13 12:45:00,4.10507,4.11318,4.10024,4.10692,34520000.0
2009-08-13 12:50:00,4.11263,4.11571,4.1059,4.11164,29660000.0
2009-08-13 12:55:00,4.1068,4.11968,4.10255,4.11774,34540000.0
2009-08-13 13:00:00,4.11793,4.11878,4.10298,4.1141,46540000.0
2009-08-13 13:05:00,4.11285,4.11404,4.10035,4.10334,36400000.0
2009-08-13 13:10:00,4.10742,4.11149,4.09857,4.10655,28540000.0
2009-08-13 13:15:00,4.11106,4.11194,4.10022,4.10295,30400000.0
2009-08-13 13:20:00,4.10449,4.11012,4.09752,4.1075,32270000.0
2009-08-13 13:25:00,4.10797,4.11039,4.09987,4.10932,40170000.0
2009-08-13 13:30:00,4.10834,4.11566,4.09733,4.10943,40520000.0
2009-08-13 13:35:00,4.10734,4.11226,4.0973,4.10469,35660000.0
2009-08-13 13:40:00,4.10848,4.11118,4.09907,4.10367,31560000.0
2009-08-13 13:45:00,4.10673,4.11433,4.09971,4.10734,35290000.0
2009-08-13 13:50:00,4.10595,4.11433,4.10077,4.11049,36410000.0
2009-08-13 13:55:00,4.10642,4.11267,4.10116,4.10973,29270000.0
2009-08-13 14:00:00,4.11379,4.11401,4.09844,4.10878,43190000.0
2009-08-13 14:05:00,4.10553,4.11318,4.09906,4.10498,36380000.0
2009-08-13 14:10:00,4.10057,4.10716,4.09317,4.10361,38290000.0
2009-08-13 14:15:00,4.10177,4.10719,4.09726,4.10171,34140000.0
2009-08-13 14:20:00,4.10293,4.10807,4.09606,4.10435,43900000.0
2009-08-13 14:25:00,4.10536,4.10953,4.09688,4.10409,44660000.0
2009-08-13 14:30:00,4.10547,4.1191,4.09727,4.11756,30050000.0
2009-08-13 14:35:00,4.11962,4.1273,4.1118,4.12321,30780000.0
2009-08-13 14:40:00,4.11345,4.12482,4.11016,4.1199,30790000.0
2009-08-13 14:45:00,4.11619,4.12331,4.10838,4.11953,39030000.0
2009-08-13 14:50:00,4.12468,4.12752,4.11109,4.12535,40160000.0
2009-08-13 14:55:00,4.12395,4.12672,4.11358,4.11937,37540000.0
2009-08-13 15:00:00,4.12548,4.12635,4.11401,4.11915,39050000.0
2009-08-13 15:05:00,4.12363,4.12593,4.10789,4.11377,36410000.0
2009-08-13 15:10:00,4.1165,4.12007,4.10753,4.11082,34190000.0
2009-08-13 15:15:00,4.11942,4.12272,4.1084,4.11214,34560000.0
2009-08-13 15:20:00,4.12084,4.12911,4.11581,4.12372,33420000.0
2009-08-13 15:25:00,4.12027,4.13393,4.12027,4.12746,46180000.0
2009-08-13 15:30:00,4.12857,4.13694,4.12196,4.13291,39780000.0
2009-08-13 15:35:00,4.13224,4.14042,4.12323,4.13223,34890000.0
2009-08-13 15:40:00,4.12657,4.1385,4.12411,4.13176,32290000.0
2009-08-13 15:45:00,4.13799,4.13983,4.12452,4.13717,39800000.0
2009-08-13 15:50:00,4.13743,4.14384,4.12962,4.14352,30410000.0
2009-08-13 15:55:00,4.14199,4.14635,4.13416,4.14216,28910000.0
2009-08-13 16:00:00,4.14417,4.14491,4.12485,4.13701,37170000.0
2009-08-13 16:05:00,4.13154,4.13698,4.12146,4.12962,36770000.0
2009-08-13 16:10:00,4.13168,4.13299,4.11991,4.1278,37570000.0
2009-08-13 16:15:00,4.13057,4.13127,4.11811,4.12709,33030000.0
2009-08-13 16:20:00,4.12327,4.13152,4.11817,4.12352,44660000.0
2009-08-13 16:25:00,4.12076,4.12939,4.11526,4.125,36790000.0
2009-08-13 16:30:00,4.12585,4.13127,4.12152,4.1278,28150000.0
2009-08-13 16:35:00,4.12436,4.13233,4.11892,4.12983,40910000.0
2009-08-13 16:40:00,4.13093,4.13093,4.11909,4.12268,34150000.0
2009-08-13 16:45:00,4.12441,4.13174,4.11389,4.12636,31920000.0
2009-08-13 16:50:00,4.12482,4.13249,4.11794,4.11863,32310000.0
2009-08-13 16:55:00,4.1278,4.1297,4.11504,4.126,38670000.0
2009-08-13 17:00:00,4.12355,4.12823,4.11421,4.12693,30030000.0
2009-08-13 17:05:00,4.12652,4.12774,4.11677,4.12086,30770000.0
2009-08-13 17:10:00,4.12569,4.13076,4.11883,4.12329,37140000.0
2009-08-13 17:15:00,4.1254,4.1292,4.11461,4.12348,34910000.0
2009-08-13 17:20:00,4.12951,4.13396,4.12152,4.13016,37540000.0
2009-08-13 17:25:00,4.12882,4.13358,4.12041,4.12542,44290000.0
2009-08-13 17:30:00,4.13177,4.1369,4.12142,4.13255,35650000.0
2009-08-13 17:35:00,4.13139,4.13306,4.1218,4.13106,34160000.0
2009-08-13 17:40:00,4.12536,4.13739,4.12073,4.12764,36790000.0
2009-08-13 17:45:00,4.12763,4.1348,4.11596,4.12667,38680000.0
2009-08-13 17:50:00,4.12797,4.13607,4.12043,4.12993,33430000.0
2009-08-13 17:55:00,4.12741,4.13297,4.11885,4.12499,43930000.0
2009-08-13 18:00:00,4.12514,4.13257,4.11833,4.11953,32650000.0
2009-08-13 18:05:00,4.12922,4.13283,4.1201,4.12566,40180000.0
2009-08-13 18:10:00,4.12879,4.12985,4.11741,4.12324,28540000.0
2009-08-13 18:15:00,4.12212,4.1271,4.11167,4.12165,34560000.0
2009-08-13 18:20:00,4.12319,4.12489,4.11165,4.11515,33780000.0
2009-08-13 18:25:00,4.12078,4.12524,4.11159,4.11708,36040000.0
2009-08-13 18:30:00,4.12448,4.12495,4.1136,4.11853,40940000.0
2009-08-13 18:35:00,4.12314,4.1243,4.11023,4.12215,36400000.0
2009-08-13 18:40:00,4.12309,4.12672,4.11122,4.11966,49950000.0
2009-08-13 18:45:00,4.123,4.12396,4.11276,4.12011,30410000.0
2009-08-13 18:50:00,4.12207,4.12527,4.11208,4.1219,40530000.0
2009-08-13 18:55:00,4.12337,4.12603,4.111,4.12021,35650000.0
2009-08-13 19:00:00,4.12249,4.12549,4.11149,4.12365,27420000.0
2009-08-13 19:05:00,4.1229,4.12539,4.11139,4.11724,37920000.0
2009-08-13 19:10:00,4.11922,4.1251,4.11043,4.12329,32680000.0
2009-08-13 19:15:00,4.12159,4.12487,4.11448,4.11882,31540000.0
2009-08-13 19:20:00,4.1217,4.1239,4.11235,4.12085,35660000.0
2009-08-13 19:25:00,4.11601,4.12549,4.1107,4.11747,42790000.0
2009-08-13 19:30:00,4.11722,4.12284,4.10897,4.11754,46510000.0
2009-08-13 19:35:00,4.11685,4.12048,4.10369,4.10913,30040000.0
2009-08-13 19:40:00,4.11439,4.11717,4.10532,4.11448,32660000.0
2009-08-13 19:45:00,4.11102,4.11629,4.1019,4.10657,34940000.0
2009-08-13 19:50:00,4.1113,4.11791,4.10432,4.10984,32280000.0
2009-08-13 19:55:00,4.1135,4.11764,4.10474,4.11602,36430000.0
2009-08-13 20:00:00,4.10908,4.1173,4.10322,4.11476,35290000.0
2009-08-13 20:05:00,4.11024,4.11859,4.10346,4.11756,36790000.0
2009-08-13 20:10:00,4.10928,4.11781,4.1036,4.1176,32290000.0
2009-08-13 20:15:00,4.10726,4.11949,4.10726,4.11639,34920000.0
2009-08-13 20:20:00,4.11876,4.12063,4.10536,4.11379,37550000.0
2009-08-13 20:25:00,4.11628,4.12112,4.10514,4.11123,43920000.0
2009-08-13 20:30:00,4.11272,4.11884,4.10309,4.11411,34160000.0
2009-08-13 20:35:00,4.11352,4.11806,4.10579,4.11446,41280000.0
2009-08-13 20:40:00,4.11401,4.11893,4.10775,4.11615,39770000.0
2009-08-13 20:45:00,4.11658,4.11844,4.10574,4.11499,35670000.0
2009-08-13 20:50:00,4.107,4.12085,4.10669,4.10894,41290000.0
2009-08-13 20:55:00,4.11187,4.11734,4.10766,4.11237,37150000.0
2009-08-13 21:00:00,4.11126,4.11749,4.10486,4.10624,35290000.0
2009-08-13 21:05:00,4.11623,4.11822,4.10686,4.11217,37540000.0
2009-08-13 21:10:00,4.11288,4.11918,4.10836,4.11506,29660000.0
2009-08-13 21:15:00,4.11104,4.12041,4.10683,4.11118,33410000.0
2009-08-13 21:20:00,4.11278,4.11814,4.10565,4.11091,33420000.0
2009-08-13 21:25:00,4.10636,4.11744,4.10584,4.11499,32660000.0
2009-08-13 21:30:00,4.11614,4.11932,4.10612,4.11529,35680000.0
2009-08-13 21:35:00,4.11551,4.1196,4.10438,4.10977,37160000.0
2009-08-13 21:40:00,4.11199,4.11948,4.10681,4.11374,33050000.0
2009-08-13 21:45:00,4.11099,4.11894,4.10632,4.11521,31940000.0
2009-08-13 21:50:00,4.11713,4.1186,4.10648,4.10719,33030000.0
2009-08-13 21:55:00,4.11578,4.11944,4.10758,4.11756,42040000.0
2009-08-13 22:00:00,4.11973,4.12034,4.10918,4.11843,34900000.0
2009-08-13 22:05:00,4.11863,4.1217,4.10991,4.11644,37900000.0
2009-08-13 22:10:00,4.11938,4.1213,4.11125,4.11927,25160000.0
2009-08-13 22:15:00,4.11996,4.12378,4.10636,4.10782,31160000.0
2009-08-13 22:20:00,4.11529,4.12519,4.10829,4.1206,61600000.0
2009-08-13 22:25:00,4.11186,4.12563,4.10926,4.11601,43560000.0
2009-08-13 22:30:00,4.10973,4.12236,4.1061,4.1136,42080000.0
2009-08-13 22:35:00,4.11846,4.12037,4.10732,4.11615,34530000.0
2009-08-13 22:40:00,4.11646,4.11921,4.10513,4.11501,32640000.0
2009-08-13 22:45:00,4.11456,4.1191,4.10597,4.10597,34910000.0
2009-08-13 22:50:00,4.10608,4.11789,4.10493,4.11051,34910000.0
2009-08-13 22:55:00,4.11424,4.11901,4.10429,4.10678,40920000.0
2009-08-13 23:00:00,4.10885,4.11824,4.10471,4.11105,36410000.0
2009-08-13 23:05:00,4.11485,4.12294,4.10017,4.1199,34160000.0
2009-08-13 23:10:00,4.10943,4.12335,4.10828,4.116,40550000.0
2009-08-13 23:15:00,4.11458,4.12306,4.1103,4.11925,28910000.0
2009-08-13 23:20:00,4.10949,4.12212,4.10796,4.1172,36400000.0
2009-08-13 23:25:00,4.11624,4.11966,4.10553,4.11966,37160000.0
2009-08-13 23:30:00,4.11642,4.11919,4.10598,4.11546,34930000.0
2009-08-13 23:35:00,4.10787,4.11981,4.10685,4.11069,28540000.0
2009-08-13 23:40:00,4.11546,4.12365,4.10819,4.11924,19900000.0
2009-08-13 23:45:00,4.11788,4.1194,4.10737,4.11143,28150000.0
2009-08-13 23:50:00,4.11586,4.12002,4.10528,4.11736,27760000.0
2009-08-13 23:55:00,4.11178,4.12035,4.10555,4.11533,30380000.0
2009-08-14 00:00:00,4.11704,4.12061,4.10775,4.11739,27760000.0
2009-08-14 00:05:00,4.11924,4.12329,4.10804,4.11774,42400000.0
2009-08-14 00:10:00,4.11464,4.12838,4.10952,4.11696,46550000.0
2009-08-14 00:15:00,4.11962,4.12206,4.10431,4.11864,44290000.0
2009-08-14 00:20:00,4.11553,4.11864,4.10455,4.11246,40530000.0
2009-08-14 00:25:00,4.11691,4.1214,4.10717,4.11724,45050000.0
2009-08-14 00:30:00,4.11594,4.12223,4.10759,4.1143,42800000.0
2009-08-14 00:35:00,4.1158,4.12028,4.10201,4.11838,43900000.0
2009-08-14 00:40:00,4.11832,4.1231,4.10629,4.11372,52150000.0
2009-08-14 00:45:00,4.11791,4.11819,4.10538,4.11239,32660000.0
2009-08-14 00:50:00,4.10476,4.11987,4.10338,4.1148,20300000.0
2009-08-14 00:55:00,4.11272,4.11943,4.10645,4.10776,33410000.0
2009-08-14 01:00:00,4.11493,4.11943,4.10613,4.11547,26650000.0
2009-08-14 01:05:00,4.11982,4.11982,4.10674,4.11153,25910000.0
2009-08-14 01:10:00,4.11387,4.11885,4.10617,4.11839,30030000.0
2009-08-14 01:15:00,4.11295,4.11935,4.10587,4.10802,24770000.0
2009-08-14 01:20:00,4.11627,4.11801,4.10472,4.10745,28160000.0
2009-08-14 01:25:00,4.11355,4.11956,4.10451,4.11715,34890000.0
2009-08-14 01:30:00,4.11111,4.11955,4.1061,4.1171,29640000.0
2009-08-14 01:35:00,4.11383,4.11957,4.10612,4.11662,24020000.0
2009-08-14 01:40:00,4.10753,4.12185,4.10511,4.11354,33790000.0
2009-08-14 01:45:00,4.11598,4.1192,4.10385,4.11342,29650000.0
2009-08-14 01:50:00,4.11199,4.1185,4.10647,4.11331,25540000.0
2009-08-14 01:55:00,4.1117,4.11974,4.10537,4.11514,27770000.0
2009-08-14 02:00:00,4.11558,4.11819,4.10575,4.11115,18780000.0
2009-08-14 02:05:00,4.11153,4.11985,4.10522,4.1144,27410000.0
2009-08-14 02:10:00,4.11178,4.11874,4.10782,4.11526,31550000.0
2009-08-14 02:15:00,4.11684,4.11925,4.10738,4.11925,29650000.0
2009-08-14 02:20:00,4.11116,4.11809,4.1096,4.11057,26660000.0
2009-08-14 02:25:00,4.1154,4.12027,4.1056,4.11554,31160000.0
2009-08-14 02:30:00,4.11801,4.11931,4.10464,4.11596,33410000.0
2009-08-14 02:35:00,4.11256,4.11995,4.10677,4.11564,19910000.0
2009-08-14 02:40:00,4.10792,4.11837,4.10609,4.11164,26650000.0
2009-08-14 02:45:00,4.11756,4.12095,4.10564,4.11634,28150000.0
2009-08-14 02:50:00,4.1197,4.1197,4.10579,4.11064,25900000.0
2009-08-14 02:55:00,4.11001,4.11929,4.10628,4.10676,27410000.0
2009-08-14 03:00:00,4.10701,4.11884,4.10701,4.11692,26660000.0
2009-08-14 03:05:00,4.11713,4.11887,4.10777,4.11617,26290000.0
2009-08-14 03:10:00,4.11527,4.11866,4.10556,4.10603,26650000.0
2009-08-14 03:15:00,4.11032,4.11866,4.10682,4.1159,30400000.0
2009-08-14 03:20:00,4.10798,4.12021,4.10655,4.10674,29300000.0
2009-08-14 03:25:00,4.11699,4.12035,4.10739,4.11498,28520000.0
2009-08-14 03:30:00,4.11202,4.12215,4.10576,4.11601,34920000.0
2009-08-14 03:35:00,4.11558,4.11756,4.10621,4.11243,26650000.0
2009-08-14 03:40:00,4.10705,4.11977,4.10705,4.11063,36020000.0
2009-08-14 03:45:00,4.11684,4.11792,4.1071,4.11449,26260000.0
2009-08-14 03:50:00,4.1084,4.11853,4.10734,4.11476,28540000.0
2009-08-14 03:55:00,4.11782,4.11967,4.10349,4.11497,25520000.0
2009-08-14 04:00:00,4.11572,4.1178,4.10841,4.11117,29280000.0
2009-08-14 04:05:00,4.11608,4.11884,4.10782,4.11155,28530000.0
2009-08-14 04:10:00,4.1157,4.11843,4.1073,4.11451,31890000.0
2009-08-14 04:15:00,4.11481,4.11871,4.10735,4.11683,27800000.0
2009-08-14 04:20:00,4.11045,4.11876,4.10503,4.11616,29290000.0
2009-08-14 04:25:00,4.11245,4.11836,4.10575,4.11519,28900000.0
2009-08-14 04:30:00,4.1092,4.11913,4.10463,4.10463,22910000.0
2009-08-14 04:35:00,4.1081,4.11855,4.10694,4.11476,28890000.0
2009-08-14 04:40:00,4.11718,4.11918,4.10454,4.11484,34160000.0
2009-08-14 04:45:00,4.11644,4.11922,4.1071,4.1155,26270000.0
2009-08-14 04:50:00,4.11093,4.12074,4.1044,4.11822,25140000.0
2009-08-14 04:55:00,4.11683,4.11889,4.10616,4.1115,32280000.0
2009-08-14 05:00:00,4.11687,4.11981,4.10596,4.11629,25890000.0
2009-08-14 05:05:00,4.11189,4.11908,4.10717,4.11115,23270000.0
2009-08-14 05:10:00,4.11521,4.12023,4.10706,4.10706,33040000.0
2009-08-14 05:15:00,4.11647,4.11939,4.10754,4.11636,28530000.0
2009-08-14 05:20:00,4.11508,4.11766,4.10616,4.1134,28530000.0
2009-08-14 05:25:00,4.11643,4.11827,4.10491,4.11255,28890000.0
2009-08-14 05:30:00,4.11647,4.1193,4.10755,4.11576,30780000.0
2009-08-14 05:35:00,4.11544,4.11802,4.10698,4.11456,28510000.0
2009-08-14 05:40:00,4.1122,4.11943,4.10654,4.11618,27800000.0
2009-08-14 05:45:00,4.11819,4.11819,4.1051,4.11646,27800000.0
2009-08-14 05:50:00,4.1173,4.12138,4.10522,4.10741,34150000.0
2009-08-14 05:55:00,4.11153,4.12228,4.10624,4.11357,37150000.0
2009-08-14 06:00:00,4.11807,4.11941,4.10579,4.11791,28510000.0
2009-08-14 06:05:00,4.1123,4.12038,4.10874,4.11256,27390000.0
2009-08-14 06:10:00,4.11684,4.1208,4.10708,4.11717,25170000.0
2009-08-14 06:15:00,4.11749,4.12018,4.1064,4.1162,30770000.0
2009-08-14 06:20:00,4.11775,4.11948,4.10799,4.11254,31930000.0
2009-08-14 06:25:00,4.11691,4.11978,4.10515,4.11687,29280000.0
2009-08-14 06:30:00,4.11733,4.12043,4.10724,4.10992,31540000.0
2009-08-14 06:35:00,4.10889,4.12044,4.10884,4.11859,29650000.0
2009-08-14 06:40:00,4.11304,4.12512,4.10671,4.11675,30030000.0
2009-08-14 06:45:00,4.11145,4.11922,4.10754,4.11714,29650000.0
2009-08-14 06:50:00,4.11733,4.12012,4.10784,4.11853,30410000.0
2009-08-14 06:55:00,4.11694,4.11927,4.10657,4.10834,31900000.0
2009-08-14 07:00:00,4.11356,4.12065,4.10513,4.11087,31150000.0
2009-08-14 07:05:00,4.10858,4.12019,4.10751,4.11419,33790000.0
2009-08-14 07:10:00,4.11296,4.11866,4.10524,4.10997,30420000.0
2009-08-14 07:15:00,4.10778,4.12101,4.10713,4.11223,31160000.0
2009-08-14 07:20:00,4.11736,4.12184,4.10917,4.11781,29660000.0
2009-08-14 07:25:00,4.10509,4.12008,4.10509,4.1089,30420000.0
2009-08-14 07:30:00,4.10775,4.1194,4.10724,4.11084,30780000.0
2009-08-14 07:35:00,4.11149,4.12154,4.109,4.1182,26660000.0
2009-08-14 07:40:00,4.12116,4.12195,4.10716,4.11621,31520000.0
2009-08-14 07:45:00,4.11997,4.12758,4.11084,4.11779,30420000.0
2009-08-14 07:50:00,4.11322,4.12579,4.11002,4.12361,30800000.0
2009-08-14 07:55:00,4.12266,4.12684,4.11487,4.12459,36790000.0
2009-08-14 08:00:00,4.11957,4.12598,4.11448,4.12212,54810000.0
2009-08-14 08:05:00,4.12364,4.12917,4.11561,4.12838,55560000.0
2009-08-14 08:10:00,4.12861,4.13222,4.11452,4.11835,59330000.0
2009-08-14 08:15:00,4.12871,4.13114,4.11619,4.1292,52560000.0
2009-08-14 08:20:00,4.12501,4.13173,4.11683,4.12079,31910000.0
2009-08-14 08:25:00,4.13009,4.13079,4.11501,4.12168,31530000.0
2009-08-14 08:30:00,4.12291,4.12821,4.11406,4.12114,33780000.0
2009-08-14 08:35:00,4.12219,4.12797,4.11608,4.11881,33060000.0
2009-08-14 08:40:00,4.12376,4.12852,4.11722,4.12652,34170000.0
2009-08-14 08:45:00,4.11755,4.12704,4.11349,4.12229,30770000.0
2009-08-14 08:50:00,4.12296,4.12484,4.11025,4.11547,33770000.0
2009-08-14 08:55:00,4.11901,4.12658,4.1127,4.1262,29660000.0
2009-08-14 09:00:00,4.12225,4.12855,4.11457,4.1166,31170000.0
2009-08-14 09:05:00,4.11811,4.12406,4.10857,4.11778,30050000.0
2009-08-14 09:10:00,4.11821,4.11839,4.10433,4.10598,29270000.0
2009-08-14 09:15:00,4.10899,4.12371,4.10614,4.11473,34920000.0
2009-08-14 09:20:00,4.11882,4.12479,4.10967,4.11629,38290000.0
2009-08-14 09:25:00,4.11481,4.12219,4.10528,4.11139,35280000.0
2009-08-14 09:30:00,4.11147,4.12177,4.10786,4.11824,29270000.0
2009-08-14 09:35:00,4.11909,4.12234,4.10901,4.11612,33770000.0
2009-08-14 09:40:00,4.12008,4.12388,4.11226,4.12118,31550000.0
2009-08-14 09:45:00,4.11758,4.12202,4.10785,4.11276,31910000.0
2009-08-14 09:50:00,4.11291,4.11774,4.10368,4.11147,29640000.0
2009-08-14 09:55:00,4.10617,4.11609,4.10198,4.10666,26640000.0
2009-08-14 10:00:00,4.10948,4.11647,4.10333,4.11278,40890000.0
2009-08-14 10:05:00,4.11368,4.11739,4.10441,4.11158,31140000.0
2009-08-14 10:10:00,4.113,4.11645,4.10279,4.11255,35670000.0
2009-08-14 10:15:00,4.11568,4.11669,4.10655,4.10885,30030000.0
2009-08-14 10:20:00,4.11005,4.11722,4.10496,4.11499,35660000.0
2009-08-14 10:25:00,4.11133,4.11633,4.10464,4.10898,38280000.0
2009-08-14 10:30:00,4.1134,4.11514,4.10043,4.11514,38630000.0
2009-08-14 10:35:00,4.11311,4.11615,4.10547,4.1148,32270000.0
2009-08-14 10:40:00,4.10873,4.11715,4.10453,4.10773,42770000.0
2009-08-14 10:45:00,4.10743,4.11437,4.10148,4.11253,39410000.0
2009-08-14 10:50:00,4.10658,4.11538,4.10312,4.11418,40530000.0
2009-08-14 10:55:00,4.11014,4.11492,4.10278,4.11446,41650000.0
2009-08-14 11:00:00,4.11087,4.11527,4.10324,4.11197,38280000.0
2009-08-14 11:05:00,4.10817,4.11366,4.10273,4.10801,42800000.0
2009-08-14 11:10:00,4.10945,4.11241,4.09697,4.10073,42390000.0
2009-08-14 11:15:00,4.10972,4.11259,4.09578,4.11218,46930000.0
2009-08-14 11:20:00,4.10099,4.11412,4.10099,4.1089,41270000.0
2009-08-14 11:25:00,4.10954,4.11294,4.09945,4.10662,37540000.0
2009-08-14 11:30:00,4.10925,4.11753,4.10594,4.11148,33780000.0
2009-08-14 11:35:00,4.11316,4.11711,4.10372,4.11711,31140000.0
2009-08-14 11:40:00,4.11787,4.12026,4.10819,4.11708,35670000.0
2009-08-14 11:45:00,4.11739,4.11959,4.10966,4.11741,32290000.0
2009-08-14 11:50:00,4.11378,4.11953,4.10825,4.11253,35270000.0
2009-08-14 11:55:00,4.11543,4.11831,4.10611,4.11069,31910000.0
2009-08-14 12:00:00,4.11354,4.11488,4.10355,4.11288,38270000.0
2009-08-14 12:05:00,4.11312,4.11467,4.10373,4.10928,31920000.0
2009-08-14 12:10:00,4.11375,4.11765,4.10729,4.11655,34540000.0
2009-08-14 12:15:00,4.11267,4.11771,4.10351,4.11535,37540000.0
2009-08-14 12:20:00,4.11634,4.11843,4.10539,4.11106,37540000.0
2009-08-14 12:25:00,4.10984,4.11933,4.10984,4.11667,33410000.0
2009-08-14 12:30:00,4.11677,4.11988,4.11024,4.11612,33780000.0
2009-08-14 12:35:00,4.12,4.12107,4.10792,4.11626,34160000.0
2009-08-14 12:40:00,4.11515,4.12139,4.10559,4.11749,35280000.0
2009-08-14 12:45:00,4.11638,4.12456,4.11082,4.11676,34900000.0
2009-08-14 12:50:00,4.12017,4.12961,4.11474,4.12537,29660000.0
2009-08-14 12:55:00,4.12276,4.13417,4.11854,4.13284,34910000.0
2009-08-14 13:00:00,4.1312,4.13251,4.11833,4.12908,41670000.0
2009-08-14 13:05:00,4.12731,4.13002,4.11633,4.12063,34920000.0
2009-08-14 13:10:00,4.12725,4.12959,4.11519,4.12201,34150000.0
2009-08-14 13:15:00,4.12526,4.12914,4.11659,4.12313,29650000.0
2009-08-14 13:20:00,4.12462,4.12758,4.1134,4.12443,30410000.0
2009-08-14 13:25:00,4.12514,4.1287,4.11493,4.12589,42410000.0
2009-08-14 13:30:00,4.12444,4.12772,4.11158,4.125,39780000.0
2009-08-14 13:35:00,4.12721,4.12859,4.11154,4.121,35280000.0
2009-08-14 13:40:00,4.12163,4.12362,4.11124,4.11496,33770000.0
2009-08-14 13:45:00,4.11842,4.12515,4.11283,4.11864,32270000.0
2009-08-14 13:50:00,4.11742,4.12454,4.11229,4.12241,36040000.0
2009-08-14 13:55:00,4.11917,4.12708,4.11382,4.12322,31900000.0
2009-08-14 14:00:00,4.12492,4.1255,4.1117,4.11885,43940000.0
2009-08-14 14:05:00,4.11637,4.12051,4.10687,4.1172,29290000.0
2009-08-14 14:10:00,4.11564,4.12152,4.10923,4.11731,37540000.0
2009-08-14 14:15:00,4.11554,4.12033,4.11171,4.11804,33770000.0
2009-08-14 14:20:00,4.11856,4.12022,4.10699,4.11916,42810000.0
2009-08-14 14:25:00,4.1174,4.12155,4.11015,4.11611,43930000.0
2009-08-14 14:30:00,4.12076,4.12317,4.11334,4.11942,31900000.0
2009-08-14 14:35:00,4.11828,4.12483,4.11015,4.12309,30410000.0
2009-08-14 14:40:00,4.11331,4.12715,4.11176,4.12152,31140000.0
2009-08-14 14:45:00,4.11863,4.12615,4.11005,4.11744,39020000.0
2009-08-14 14:50:00,4.1226,4.12601,4.11241,4.12401,42390000.0
2009-08-14 14:55:00,4.12275,4.12823,4.11352,4.12293,37910000.0
2009-08-14 15:00:00,4.1283,4.13043,4.11925,4.12455,38670000.0
2009-08-14 15:05:00,4.12619,4.12917,4.1159,4.12225,36040000.0
2009-08-14 15:10:00,4.127,4.12991,4.11652,4.1171,36790000.0
2009-08-14 15:15:00,4.12499,4.12849,4.10709,4.10999,37900000.0
2009-08-14 15:20:00,4.12237,4.12517,4.11231,4.116,34160000.0
2009-08-14 15:25:00,4.11116,4.12478,4.11116,4.12094,46160000.0
2009-08-14 15:30:00,4.11918,4.12685,4.11317,4.12464,38300000.0
2009-08-14 15:35:00,4.12515,4.12719,4.1151,4.12265,33420000.0
2009-08-14 15:40:00,4.11866,4.12848,4.11619,4.1201,35640000.0
2009-08-14 15:45:00,4.1265,4.13115,4.11679,4.12736,37550000.0
2009-08-14 15:50:00,4.127,4.12947,4.11388,4.12312,31890000.0
2009-08-14 15:55:00,4.12121,4.13203,4.11252,4.13093,30020000.0
2009-08-14 16:00:00,4.13306,4.13857,4.12378,4.13739,37540000.0
2009-08-14 16:05:00,4.12955,4.14234,4.1291,4.13597,33420000.0
2009-08-14 16:10:00,4.13885,4.14016,4.12704,4.13713,37940000.0
2009-08-14 16:15:00,4.1376,4.14122,4.12877,4.13792,33410000.0
2009-08-14 16:20:00,4.13349,4.1406,4.12747,4.1351,43920000.0
2009-08-14 16:25:00,4.13618,4.13925,4.1281,4.1317,33780000.0
2009-08-14 16:30:00,4.13229,4.1388,4.12727,4.13831,29650000.0
2009-08-14 16:35:00,4.13534,4.14412,4.13024,4.14232,39420000.0
2009-08-14 16:40:00,4.14103,4.14259,4.13391,4.14172,30030000.0
2009-08-14 16:45:00,4.14039,4.14299,4.13035,4.13716,31910000.0
2009-08-14 16:50:00,4.13562,4.14291,4.12851,4.13263,33790000.0
2009-08-14 16:55:00,4.14264,4.14644,4.13191,4.1429,38670000.0
2009-08-14 17:00:00,4.14163,4.14564,4.13319,4.13972,27380000.0
2009-08-14 17:05:00,4.14057,4.14257,4.13001,4.13563,35280000.0
2009-08-14 17:10:00,4.14067,4.14385,4.13177,4.13779,36400000.0
2009-08-14 17:15:00,4.14128,4.14512,4.13125,4.1361,34910000.0
2009-08-14 17:20:00,4.14218,4.14651,4.13634,4.143,37170000.0
2009-08-14 17:25:00,4.14153,4.14823,4.13621,4.1405,45790000.0
2009-08-14 17:30:00,4.14917,4.1537,4.13985,4.14583,34160000.0
2009-08-14 17:35:00,4.14606,4.14902,4.13591,4.14627,34150000.0
2009-08-14 17:40:00,4.13775,4.14762,4.1334,4.14234,37160000.0
2009-08-14 17:45:00,4.14351,4.14992,4.13197,4.14067,40530000.0
2009-08-14 17:50:00,4.14391,4.14777,4.13531,4.14698,34550000.0
2009-08-14 17:55:00,4.14273,4.14691,4.13303,4.14009,44670000.0
2009-08-14 18:00:00,4.14688,4.14695,4.13322,4.13564,30790000.0
2009-08-14 18:05:00,4.1448,4.14702,4.13546,4.14128,41660000.0
2009-08-14 18:10:00,4.14454,4.14719,4.13278,4.14483,28900000.0
2009-08-14 18:15:00,4.14363,4.14715,4.13542,4.14447,36770000.0
2009-08-14 18:20:00,4.14552,4.14656,4.1346,4.13756,34150000.0
2009-08-14 18:25:00,4.14226,4.146,4.13298,4.14002,37930000.0
2009-08-14 18:30:00,4.14626,4.14886,4.13459,4.13906,40560000.0
2009-08-14 18:35:00,4.14541,4.1488,4.13514,4.14638,33790000.0
2009-08-14 18:40:00,4.14499,4.14973,4.13185,4.14416,51430000.0
2009-08-14 18:45:00,4.14654,4.14831,4.13695,4.14548,31160000.0
2009-08-14 18:50:00,4.14614,4.14846,4.13675,4.14638,40520000.0
2009-08-14 18:55:00,4.1486,4.15011,4.13479,4.14154,34910000.0
2009-08-14 19:00:00,4.14614,4.14784,4.13462,4.14494,26680000.0
2009-08-14 19:05:00,4.14366,4.14867,4.13349,4.1424,39810000.0
2009-08-14 19:10:00,4.14483,4.14769,4.13795,4.14747,34160000.0
2009-08-14 19:15:00,4.14706,4.14706,4.13326,4.13618,32670000.0
2009-08-14 19:20:00,4.13953,4.14638,4.13091,4.13811,34540000.0
2009-08-14 19:25:00,4.13529,4.14796,4.13529,4.14338,42770000.0
2009-08-14 19:30:00,4.14257,4.15057,4.13636,4.14634,45040000.0
2009-08-14 19:35:00,4.14651,4.14812,4.13538,4.14627,30040000.0
2009-08-14 19:40:00,4.1466,4.15044,4.13666,4.14577,34520000.0
2009-08-14 19:45:00,4.14223,4.14653,4.13246,4.13598,34910000.0
2009-08-14 19:50:00,4.14098,4.14785,4.1346,4.14227,32650000.0
2009-08-14 19:55:00,4.145,4.14948,4.13653,4.14685,37530000.0
2009-08-14 20:00:00,4.14242,4.15154,4.1357,4.14751,34160000.0
2009-08-14 20:05:00,4.14105,4.14911,4.13666,4.1475,36420000.0
2009-08-14 20:10:00,4.14072,4.15075,4.13603,4.15049,33770000.0
2009-08-14 20:15:00,4.14021,4.15144,4.14021,4.1491,34540000.0
2009-08-14 20:20:00,4.15015,4.15222,4.14194,4.14888,43140000.0
2009-08-14 20:25:00,4.1509,4.15289,4.13952,4.14529,43550000.0
2009-08-14 20:30:00,4.14911,4.15279,4.1386,4.14392,33790000.0
2009-08-14 20:35:00,4.14042,4.15046,4.13438,4.14908,38300000.0
2009-08-14 20:40:00,4.15005,4.15316,4.13744,4.1492,36790000.0
2009-08-14 20:45:00,4.14765,4.15111,4.13957,4.14728,35670000.0
2009-08-14 20:50:00,4.13909,4.15103,4.13824,4.14386,41670000.0
2009-08-14 20:55:00,4.14496,4.15134,4.13946,4.14485,36030000.0
2009-08-14 21:00:00,4.14571,4.1517,4.13666,4.13761,35660000.0
2009-08-14 21:05:00,4.14742,4.15288,4.14238,4.14734,36420000.0
2009-08-14 21:10:00,4.14201,4.15019,4.13994,4.14776,28920000.0
2009-08-14 21:15:00,4.14288,4.15291,4.1388,4.14329,35260000.0
2009-08-14 21:20:00,4.14429,4.15309,4.13585,4.14194,33790000.0
2009-08-14 21:25:00,4.14103,4.15155,4.13854,4.14721,33040000.0
2009-08-14 21:30:00,4.14924,4.15128,4.13929,4.14458,36400000.0
2009-08-14 21:35:00,4.1492,4.15436,4.14162,4.14614,36050000.0
2009-08-14 21:40:00,4.14566,4.15165,4.14076,4.14692,34890000.0
2009-08-14 21:45:00,4.15026,4.15092,4.13257,4.1408,33410000.0
2009-08-14 21:50:00,4.14282,4.14944,4.13748,4.13872,29660000.0
2009-08-14 21:55:00,4.15116,4.15487,4.14082,4.15098,40550000.0
2009-08-14 22:00:00,4.15148,4.15342,4.14062,4.15081,34160000.0
2009-08-14 22:05:00,4.14659,4.15537,4.13951,4.14871,35680000.0
2009-08-14 22:10:00,4.14532,4.14586,4.13095,4.14084,22170000.0
2009-08-14 22:15:00,4.1433,4.14453,4.12733,4.14381,32270000.0
2009-08-14 22:20:00,4.13582,4.14556,4.1283,4.13036,41680000.0
2009-08-14 22:25:00,4.13024,4.14087,4.13024,4.13731,27760000.0
2009-08-14 22:30:00,4.13019,4.1484,4.13,4.14357,24760000.0
2009-08-14 22:35:00,4.14713,4.14915,4.13574,4.13702,27770000.0
2009-08-14 22:40:00,4.13769,4.1484,4.13708,4.1469,27790000.0
2009-08-14 22:45:00,4.14754,4.15114,4.13654,4.14503,26650000.0
2009-08-14 22:50:00,4.14143,4.15252,4.13254,4.13937,30020000.0
2009-08-14 22:55:00,4.13678,4.14833,4.13096,4.1334,24030000.0
2009-08-16 23:00:00,4.13711,4.15383,4.13711,4.14724,14660000.0
2009-08-16 23:05:00,4.14815,4.14986,4.13959,4.14986,10880000.0
2009-08-16 23:10:00,4.14853,4.15204,4.14018,4.14271,13540000.0
2009-08-16 23:15:00,4.1329,4.15262,4.1329,4.14902,21780000.0
2009-08-16 23:20:00,4.15031,4.15464,4.14221,4.15114,6020000.0
2009-08-16 23:25:00,4.14102,4.15006,4.14062,4.15006,6750000.0
2009-08-16 23:30:00,4.1441,4.15046,4.14032,4.14843,24400000.0
2009-08-16 23:35:00,4.14012,4.15013,4.14012,4.15013,9000000.0
2009-08-16 23:40:00,4.14604,4.15001,4.13962,4.14823,30430000.0
2009-08-16 23:45:00,4.14055,4.14976,4.1383,4.14876,32310000.0
2009-08-16 23:50:00,4.14398,4.15051,4.13982,4.14873,19510000.0
2009-08-16 23:55:00,4.14647,4.15263,4.14072,4.15016,25920000.0
2009-08-17 00:00:00,4.14342,4.15051,4.1402,4.14873,21050000.0
2009-08-17 00:05:00,4.15009,4.15366,4.14072,4.14658,12020000.0
2009-08-17 00:15:00,4.13887,4.14311,4.13322,4.14133,14660000.0
2009-08-17 00:30:00,4.13817,4.14241,4.13252,4.14063,15770000.0
2009-08-17 00:45:00,4.13332,4.14276,4.13332,4.14276,6000000.0
2009-08-17 00:55:00,4.13777,4.14201,4.13212,4.13919,16900000.0
2009-08-17 01:00:00,4.13897,4.14321,4.13332,4.14143,14660000.0
2009-08-17 01:15:00,4.13897,4.14321,4.13332,4.14143,16140000.0
2009-08-17 01:30:00,4.13917,4.14341,4.13352,4.14163,16880000.0
2009-08-17 01:45:00,4.13927,4.14351,4.13362,4.14182,16900000.0
2009-08-17 01:50:00,4.13212,4.14201,4.13132,4.14023,33030000.0
2009-08-17 02:15:00,4.14266,4.14266,4.13322,4.13322,5630000.0
2009-08-17 02:30:00,4.14316,4.14316,4.13372,4.13372,5630000.0
2009-08-17 02:45:00,4.14286,4.14286,4.13342,4.13342,5630000.0
2009-08-17 03:00:00,4.14316,4.14316,4.13372,4.13372,6000000.0
2009-08-17 03:10:00,4.14146,4.14146,4.13202,4.13202,5260000.0
2009-08-17 03:15:00,4.1342,4.14354,4.12732,4.13842,32640000.0
2009-08-17 03:20:00,4.14137,4.14596,4.12877,4.14024,29270000.0
2009-08-17 03:25:00,4.13655,4.14371,4.13093,4.14122,21410000.0
2009-08-17 03:30:00,4.14245,4.14245,4.13182,4.1414,20290000.0
2009-08-17 03:35:00,4.13645,4.14317,4.1322,4.1368,18760000.0
2009-08-17 03:40:00,4.14069,4.14444,4.12983,4.14197,31510000.0
2009-08-17 03:45:00,4.14177,4.14221,4.13007,4.13726,21780000.0
2009-08-17 03:50:00,4.1397,4.14534,4.12782,4.13738,23650000.0
2009-08-17 04:00:00,4.13756,4.13756,4.12812,4.12812,5260000.0
2009-08-17 04:15:00,4.13736,4.13736,4.12792,4.12792,5630000.0
2009-08-17 04:20:00,4.13526,4.13526,4.12398,4.12398,10520000.0
2009-08-17 04:25:00,4.13308,4.13436,4.12309,4.12492,11260000.0
2009-08-17 04:30:00,4.13465,4.13465,4.12335,4.12512,11630000.0
2009-08-17 04:35:00,4.13426,4.13456,4.123,4.123,16890000.0
2009-08-17 04:40:00,4.12612,4.14048,4.12612,4.12721,10890000.0
2009-08-17 04:45:00,4.12752,4.13711,4.12463,4.12463,16170000.0
2009-08-17 04:50:00,4.13466,4.13466,4.12512,4.12512,10890000.0
2009-08-17 04:55:00,4.13466,4.13466,4.12512,4.12512,10890000.0
2009-08-17 05:00:00,4.12669,4.1383,4.12512,4.12649,15780000.0
2009-08-17 05:05:00,4.13486,4.13486,4.12502,4.12502,10150000.0
2009-08-17 05:10:00,4.13703,4.14619,4.12973,4.14619,10890000.0
2009-08-17 05:15:00,4.15056,4.15056,4.14112,4.14112,5630000.0
2009-08-17 05:20:00,4.14394,4.14933,4.1349,4.14933,15010000.0
2009-08-17 05:25:00,4.1458,4.14943,4.13915,4.14008,18770000.0
2009-08-17 05:30:00,4.15105,4.15141,4.13865,4.13865,22530000.0
2009-08-17 05:35:00,4.1411,4.15154,4.13549,4.14289,43170000.0
2009-08-17 05:40:00,4.15003,4.15064,4.13691,4.14928,22920000.0
2009-08-17 05:45:00,4.15097,4.15245,4.13783,4.15245,23280000.0
2009-08-17 05:50:00,4.15208,4.1541,4.14112,4.14787,36780000.0
2009-08-17 05:55:00,4.15225,4.15353,4.13889,4.15262,35650000.0
2009-08-17 06:00:00,4.15456,4.15936,4.14141,4.1537,40920000.0
2009-08-17 06:05:00,4.14205,4.15253,4.13998,4.15157,29670000.0
2009-08-17 06:10:00,4.15252,4.15527,4.14139,4.15165,33770000.0
2009-08-17 06:15:00,4.15291,4.15608,4.14343,4.1481,33040000.0
2009-08-17 06:20:00,4.14858,4.15845,4.14715,4.15576,35670000.0
2009-08-17 06:25:00,4.15377,4.15873,4.14737,4.15651,36400000.0
2009-08-17 06:30:00,4.1575,4.1588,4.14693,4.14693,33040000.0
2009-08-17 06:35:00,4.1523,4.15845,4.14643,4.15357,33020000.0
2009-08-17 06:40:00,4.15224,4.161,4.1483,4.15241,33780000.0
2009-08-17 06:45:00,4.1585,4.15997,4.15085,4.15262,26650000.0
2009-08-17 06:50:00,4.15642,4.15943,4.14861,4.1565,37540000.0
2009-08-17 06:55:00,4.14747,4.15866,4.14563,4.15264,34530000.0
2009-08-17 07:00:00,4.15621,4.15991,4.14782,4.15453,36030000.0
2009-08-17 07:05:00,4.15354,4.15925,4.14782,4.14782,41660000.0
2009-08-17 07:10:00,4.15648,4.15969,4.14738,4.15896,36770000.0
2009-08-17 07:15:00,4.16025,4.16306,4.15017,4.15714,31930000.0
2009-08-17 07:20:00,4.15978,4.16482,4.15149,4.16273,38680000.0
2009-08-17 07:25:00,4.16288,4.16446,4.15162,4.15997,35640000.0
2009-08-17 07:30:00,4.16087,4.16854,4.15324,4.16598,44670000.0
2009-08-17 07:35:00,4.16349,4.16643,4.15627,4.1649,38640000.0
2009-08-17 07:40:00,4.16652,4.17185,4.1593,4.16188,34180000.0
2009-08-17 07:45:00,4.17462,4.17462,4.16353,4.16862,29650000.0
2009-08-17 07:50:00,4.17402,4.17728,4.16394,4.17072,37900000.0
2009-08-17 07:55:00,4.17629,4.17788,4.16499,4.17265,35270000.0
2009-08-17 08:00:00,4.17867,4.17951,4.16676,4.17936,38640000.0
2009-08-17 08:05:00,4.17627,4.18133,4.17039,4.17664,30030000.0
2009-08-17 08:10:00,4.17687,4.19314,4.17687,4.18477,31170000.0
2009-08-17 08:15:00,4.19119,4.19281,4.18169,4.18927,33790000.0
2009-08-17 08:20:00,4.18491,4.19058,4.1761,4.18767,30780000.0
2009-08-17 08:25:00,4.18698,4.19159,4.17804,4.18505,43930000.0
2009-08-17 08:30:00,4.18709,4.19484,4.17404,4.18789,41670000.0
2009-08-17 08:35:00,4.19267,4.19364,4.17781,4.18615,36030000.0
2009-08-17 08:40:00,4.18273,4.1866,4.17497,4.18358,31160000.0
2009-08-17 08:45:00,4.18438,4.18707,4.1736,4.18336,34150000.0
2009-08-17 08:50:00,4.18006,4.18562,4.17265,4.18284,39400000.0
2009-08-17 08:55:00,4.18263,4.18437,4.16988,4.1816,28530000.0
2009-08-17 09:00:00,4.17719,4.18603,4.17175,4.18537,35290000.0
2009-08-17 09:05:00,4.18559,4.19092,4.17731,4.18185,40160000.0
2009-08-17 09:10:00,4.1811,4.18412,4.17315,4.1821,31910000.0
2009-08-17 09:15:00,4.17943,4.19204,4.1737,4.19103,51070000.0
2009-08-17 09:20:00,4.19025,4.19203,4.17919,4.18878,34910000.0
2009-08-17 09:25:00,4.18407,4.19472,4.18009,4.19169,41300000.0
2009-08-17 09:30:00,4.18812,4.19589,4.17965,4.19299,34540000.0
2009-08-17 09:35:00,4.18979,4.19595,4.18607,4.194,34140000.0
2009-08-17 09:40:00,4.19213,4.19438,4.1823,4.18909,35660000.0
2009-08-17 09:45:00,4.19044,4.19256,4.17874,4.19154,28890000.0
2009-08-17 09:50:00,4.18723,4.19977,4.18437,4.19631,42780000.0
2009-08-17 09:55:00,4.185,4.19368,4.17613,4.18473,30050000.0
2009-08-17 10:00:00,4.18655,4.19071,4.17474,4.1859,44300000.0
2009-08-17 10:05:00,4.18807,4.18965,4.17839,4.18788,36770000.0
2009-08-17 10:10:00,4.18316,4.19156,4.17357,4.18595,38310000.0
2009-08-17 10:15:00,4.18636,4.19236,4.1797,4.18279,35300000.0
2009-08-17 10:20:00,4.18981,4.19096,4.17895,4.18855,34520000.0
2009-08-17 10:25:00,4.18572,4.18997,4.17674,4.18716,34900000.0
2009-08-17 10:30:00,4.18395,4.19426,4.18078,4.18572,43180000.0
2009-08-17 10:35:00,4.18677,4.19073,4.17927,4.18836,38290000.0
2009-08-17 10:40:00,4.18411,4.18976,4.1772,4.1869,34540000.0
2009-08-17 10:45:00,4.18338,4.1921,4.17923,4.1896,33810000.0
2009-08-17 10:50:00,4.18659,4.19295,4.18358,4.19083,30770000.0
2009-08-17 10:55:00,4.1896,4.18993,4.17755,4.18457,24790000.0
2009-08-17 11:00:00,4.18712,4.18712,4.17234,4.18568,39020000.0
2009-08-17 11:05:00,4.17614,4.18881,4.17554,4.18191,35640000.0
2009-08-17 11:10:00,4.18399,4.18794,4.1727,4.18391,29270000.0
2009-08-17 11:15:00,4.18402,4.18402,4.17477,4.18257,30400000.0
2009-08-17 11:20:00,4.1847,4.18868,4.17521,4.18138,40900000.0
2009-08-17 11:25:00,4.18387,4.19466,4.17649,4.18706,28520000.0
2009-08-17 11:30:00,4.18762,4.19225,4.18016,4.18734,31540000.0
2009-08-17 11:35:00,4.18703,4.19006,4.17238,4.17444,45400000.0
2009-08-17 11:40:00,4.18032,4.18645,4.17271,4.18368,32290000.0
2009-08-17 11:45:00,4.18413,4.18757,4.17522,4.18395,38680000.0
2009-08-17 11:50:00,4.18063,4.18627,4.17667,4.17949,28530000.0
2009-08-17 11:55:00,4.18663,4.18828,4.17701,4.1866,38280000.0
2009-08-17 12:00:00,4.1867,4.18751,4.178,4.18408,28540000.0
2009-08-17 12:05:00,4.18643,4.18771,4.17712,4.18645,28910000.0
2009-08-17 12:10:00,4.18592,4.18838,4.17464,4.18653,37160000.0
2009-08-17 12:15:00,4.1819,4.189,4.17337,4.17716,33770000.0
2009-08-17 12:20:00,4.18346,4.18871,4.17507,4.18727,33410000.0
2009-08-17 12:25:00,4.18731,4.1904,4.17701,4.18237,39790000.0
2009-08-17 12:30:00,4.18559,4.18835,4.17764,4.17764,45430000.0
2009-08-17 12:35:00,4.18162,4.19041,4.17252,4.18775,33030000.0
2009-08-17 12:40:00,4.17982,4.19221,4.17848,4.18982,36040000.0
2009-08-17 12:45:00,4.18308,4.19224,4.18141,4.19099,35660000.0
2009-08-17 12:50:00,4.18943,4.19327,4.1835,4.19211,34180000.0
2009-08-17 12:55:00,4.1897,4.19649,4.18468,4.19588,39420000.0
2009-08-17 13:00:00,4.18918,4.20017,4.18066,4.1944,37150000.0
2009-08-17 13:05:00,4.19859,4.19958,4.1877,4.19811,40170000.0
2009-08-17 13:10:00,4.19396,4.20049,4.18483,4.19072,37540000.0
2009-08-17 13:15:00,4.19522,4.19752,4.1815,4.18542,29290000.0
2009-08-17 13:20:00,4.19453,4.19505,4.18113,4.18741,31900000.0
2009-08-17 13:25:00,4.18858,4.1933,4.18249,4.19139,29320000.0
2009-08-17 13:30:00,4.18998,4.19527,4.18242,4.18834,45030000.0
2009-08-17 13:35:00,4.19154,4.19776,4.18197,4.19408,43540000.0
2009-08-17 13:40:00,4.19277,4.19432,4.18697,4.1886,33040000.0
2009-08-17 13:45:00,4.19324,4.19592,4.18477,4.18953,39400000.0
2009-08-17 13:50:00,4.19411,4.20058,4.18653,4.1934,27020000.0
2009-08-17 13:55:00,4.19527,4.201,4.18893,4.20081,46530000.0
2009-08-17 14:00:00,4.19803,4.20293,4.18808,4.19492,27010000.0
2009-08-17 14:05:00,4.19699,4.20115,4.18601,4.19027,36030000.0
2009-08-17 14:10:00,4.18969,4.19654,4.18443,4.19185,28160000.0
2009-08-17 14:15:00,4.18866,4.1964,4.18292,4.19311,33770000.0
2009-08-17 14:20:00,4.18906,4.19638,4.18163,4.19549,34540000.0
2009-08-17 14:25:00,4.1971,4.20015,4.18346,4.19454,38670000.0
2009-08-17 14:30:00,4.19506,4.19561,4.18063,4.19015,40170000.0
2009-08-17 14:35:00,4.18707,4.18845,4.17255,4.18247,30040000.0
2009-08-17 14:40:00,4.18014,4.18671,4.17614,4.18632,30390000.0
2009-08-17 14:45:00,4.18385,4.18853,4.17533,4.18429,28900000.0
2009-08-17 14:50:00,4.18147,4.19055,4.17912,4.18813,35660000.0
2009-08-17 14:55:00,4.18911,4.19393,4.17966,4.18794,43520000.0
2009-08-17 15:00:00,4.19044,4.19095,4.17113,4.17727,34930000.0
2009-08-17 15:05:00,4.17937,4.18324,4.17226,4.18113,27410000.0
2009-08-17 15:10:00,4.17814,4.18353,4.17384,4.17787,34890000.0
2009-08-17 15:15:00,4.18345,4.18613,4.17123,4.17304,36040000.0
2009-08-17 15:20:00,4.17142,4.17757,4.16394,4.17757,34900000.0
2009-08-17 15:25:00,4.17357,4.18437,4.16957,4.18115,34170000.0
2009-08-17 15:30:00,4.1797,4.18396,4.1735,4.1735,33790000.0
2009-08-17 15:35:00,4.17577,4.18328,4.16954,4.18301,38280000.0
2009-08-17 15:40:00,4.18167,4.18427,4.17081,4.18153,36040000.0
2009-08-17 15:45:00,4.18297,4.18544,4.17443,4.18299,35270000.0
2009-08-17 15:50:00,4.18052,4.18545,4.17524,4.18152,31180000.0
2009-08-17 15:55:00,4.18259,4.18683,4.17279,4.18332,37540000.0
2009-08-17 16:00:00,4.17664,4.18434,4.17264,4.17901,33380000.0
2009-08-17 16:05:00,4.17669,4.18555,4.17349,4.1785,36010000.0
2009-08-17 16:10:00,4.18259,4.18525,4.17418,4.1807,32670000.0
2009-08-17 16:15:00,4.18198,4.18478,4.17323,4.18197,38260000.0
2009-08-17 16:20:00,4.18176,4.1845,4.17349,4.17836,30760000.0
2009-08-17 16:25:00,4.17536,4.183,4.17119,4.17741,33040000.0
2009-08-17 16:30:00,4.18305,4.18406,4.16864,4.17763,35650000.0
2009-08-17 16:35:00,4.17734,4.18078,4.16813,4.17029,39420000.0
2009-08-17 16:40:00,4.18036,4.18255,4.16807,4.1811,46200000.0
2009-08-17 16:45:00,4.17322,4.18503,4.17183,4.18129,40170000.0
2009-08-17 16:50:00,4.17702,4.18384,4.1685,4.17269,45400000.0
2009-08-17 16:55:00,4.17772,4.18194,4.16734,4.17476,37540000.0
2009-08-17 17:00:00,4.18047,4.18095,4.16889,4.17485,42010000.0
2009-08-17 17:05:00,4.17956,4.18009,4.16828,4.17231,39400000.0
2009-08-17 17:10:00,4.18009,4.18125,4.1691,4.17373,40140000.0
2009-08-17 17:15:00,4.1758,4.18122,4.16873,4.17266,41690000.0
2009-08-17 17:20:00,4.17954,4.18021,4.17018,4.17865,30070000.0
2009-08-17 17:25:00,4.18159,4.18472,4.16822,4.18019,31920000.0
2009-08-17 17:30:00,4.17586,4.18154,4.16831,4.17336,39030000.0
2009-08-17 17:35:00,4.17728,4.18091,4.16749,4.17262,37520000.0
2009-08-17 17:40:00,4.17315,4.1806,4.16778,4.17965,30770000.0
2009-08-17 17:45:00,4.17713,4.18191,4.17121,4.1801,35290000.0
2009-08-17 17:50:00,4.17914,4.18298,4.17157,4.18082,30040000.0
2009-08-17 17:55:00,4.17972,4.18007,4.16626,4.17237,35660000.0
2009-08-17 18:00:00,4.16849,4.17815,4.16598,4.16989,24790000.0
2009-08-17 18:05:00,4.17285,4.17576,4.16562,4.16562,15400000.0
2009-08-17 18:10:00,4.172,4.17715,4.16449,4.16718,32650000.0
2009-08-17 18:15:00,4.17605,4.17605,4.16228,4.1718,34140000.0
2009-08-17 18:20:00,4.16825,4.17514,4.16168,4.1713,30760000.0
2009-08-17 18:25:00,4.17121,4.17705,4.1645,4.16738,29640000.0
2009-08-17 18:30:00,4.17154,4.17632,4.1613,4.16817,35280000.0
2009-08-17 18:35:00,4.16921,4.17814,4.16319,4.17438,38290000.0
2009-08-17 18:40:00,4.17013,4.17607,4.16217,4.16576,31900000.0
2009-08-17 18:45:00,4.16758,4.17612,4.16324,4.17379,28160000.0
2009-08-17 18:50:00,4.17337,4.17687,4.15979,4.1691,31150000.0
2009-08-17 18:55:00,4.17336,4.17697,4.16628,4.17161,33030000.0
2009-08-17 19:00:00,4.17701,4.17701,4.16833,4.17,26280000.0
2009-08-17 19:05:00,4.16877,4.17662,4.16337,4.17472,28160000.0
2009-08-17 19:10:00,4.17263,4.17754,4.16306,4.16431,25540000.0
2009-08-17 19:15:00,4.17758,4.17758,4.16668,4.17077,34900000.0
2009-08-17 19:20:00,4.16785,4.17566,4.16603,4.17566,29280000.0
2009-08-17 19:25:00,4.17231,4.17556,4.16154,4.17062,33780000.0
2009-08-17 19:30:00,4.17564,4.17661,4.16588,4.17408,25180000.0
2009-08-17 19:35:00,4.16547,4.17871,4.16508,4.17006,32660000.0
2009-08-17 19:40:00,4.17356,4.17838,4.16318,4.17471,52560000.0
2009-08-17 19:45:00,4.16858,4.17983,4.16363,4.17568,58200000.0
2009-08-17 19:50:00,4.17476,4.17558,4.1645,4.17312,56660000.0
2009-08-17 19:55:00,4.17179,4.18029,4.16426,4.17421,57780000.0
2009-08-17 20:00:00,4.17646,4.17646,4.16568,4.17388,14650000.0
2009-08-17 20:05:00,4.17329,4.1771,4.16446,4.16446,27010000.0
2009-08-17 20:10:00,4.16869,4.17824,4.16436,4.17356,30040000.0
2009-08-17 20:15:00,4.17843,4.17874,4.16324,4.17353,27030000.0
2009-08-17 20:20:00,4.17191,4.17459,4.16154,4.16686,28130000.0
2009-08-17 20:25:00,4.1668,4.17476,4.16389,4.16512,17260000.0
2009-08-17 20:30:00,4.16712,4.17671,4.16512,4.16512,24020000.0
2009-08-17 20:35:00,4.17446,4.17446,4.16502,4.17013,9390000.0
2009-08-17 20:40:00,4.1655,4.17193,4.15905,4.16066,29670000.0
2009-08-17 20:45:00,4.16822,4.17611,4.16055,4.17177,28190000.0
2009-08-17 20:50:00,4.17507,4.17606,4.15848,4.15849,19890000.0
2009-08-17 20:55:00,4.16409,4.17334,4.15855,4.16594,30410000.0
2009-08-17 21:00:00,4.1625,4.17262,4.15763,4.16915,22910000.0
2009-08-17 21:05:00,4.17494,4.1754,4.16103,4.17268,23280000.0
2009-08-17 21:10:00,4.1717,4.17347,4.1601,4.17101,22540000.0
2009-08-17 21:15:00,4.17524,4.17577,4.16235,4.17299,24760000.0
2009-08-17 21:20:00,4.17048,4.17273,4.16104,4.16285,17630000.0
2009-08-17 21:25:00,4.16227,4.17499,4.15975,4.17186,30420000.0
2009-08-17 21:30:00,4.17458,4.17458,4.16143,4.17126,22900000.0
2009-08-17 21:35:00,4.16765,4.17276,4.16272,4.16292,18020000.0
2009-08-17 21:40:00,4.17384,4.176,4.16249,4.17451,16890000.0
2009-08-17 21:45:00,4.17475,4.17786,4.16475,4.17253,26650000.0
2009-08-17 21:50:00,4.16744,4.17474,4.16463,4.16763,27020000.0
2009-08-17 21:55:00,4.17071,4.17875,4.16266,4.17417,22530000.0
2009-08-17 22:00:00,4.17242,4.17813,4.16344,4.17141,37520000.0
2009-08-17 22:05:00,4.16817,4.18037,4.16438,4.16533,31910000.0
2009-08-17 22:10:00,4.17655,4.17845,4.16746,4.17622,24400000.0
2009-08-17 22:15:00,4.17369,4.17862,4.1652,4.17319,30380000.0
2009-08-17 22:20:00,4.17397,4.17744,4.16796,4.17573,10530000.0
2009-08-17 22:25:00,4.17685,4.18008,4.17223,4.17728,23280000.0
2009-08-17 22:30:00,4.17665,4.17836,4.16619,4.17281,11630000.0
2009-08-17 22:40:00,4.16813,4.18047,4.16813,4.17959,4530000.0
2009-08-17 22:45:00,4.17052,4.17997,4.17052,4.17617,9750000.0
2009-08-17 22:55:00,4.17232,4.17986,4.1678,4.17293,11640000.0
2009-08-17 23:00:00,4.17374,4.17878,4.16891,4.1758,5650000.0
2009-08-17 23:15:00,4.17709,4.17856,4.17373,4.17856,6380000.0
2009-08-17 23:30:00,4.17848,4.17848,4.17334,4.17713,6000000.0
2009-08-17 23:45:00,4.17582,4.17672,4.16994,4.17646,13900000.0
2009-08-18 00:00:00,4.17791,4.17832,4.17231,4.17244,6380000.0
2009-08-18 00:05:00,4.17484,4.17527,4.16532,4.17407,4910000.0
2009-08-18 00:15:00,4.17236,4.17872,4.16932,4.17497,9010000.0
2009-08-18 00:30:00,4.17798,4.1785,4.17477,4.17786,7500000.0
2009-08-18 00:45:00,4.16902,4.1786,4.16902,4.17467,6750000.0
2009-08-18 01:00:00,4.16892,4.17832,4.16892,4.17457,7880000.0
2009-08-18 01:10:00,4.17654,4.17823,4.16694,4.17802,12420000.0
2009-08-18 01:25:00,4.17164,4.17674,4.17164,4.17622,4510000.0
2009-08-18 01:30:00,4.17564,4.17691,4.17107,4.17207,7130000.0
2009-08-18 01:45:00,4.17673,4.17851,4.16862,4.17427,15770000.0
2009-08-18 02:15:00,4.17806,4.17806,4.16862,4.16862,5260000.0
2009-08-18 02:30:00,4.17806,4.17806,4.16862,4.16862,5260000.0
2009-08-18 02:40:00,4.17535,4.17905,4.16795,4.16795,5630000.0
2009-08-18 02:45:00,4.17706,4.17706,4.16762,4.16762,5630000.0
2009-08-18 03:00:00,4.17666,4.17666,4.16722,4.16722,6000000.0
2009-08-18 03:15:00,4.17686,4.17791,4.1672,4.1672,10890000.0
2009-08-18 03:30:00,4.17746,4.17746,4.16217,4.16217,12000000.0
2009-08-18 03:40:00,4.17582,4.17582,4.16312,4.16884,10890000.0
2009-08-18 03:45:00,4.17359,4.17802,4.16862,4.16862,6760000.0
2009-08-18 03:55:00,4.17796,4.17851,4.16852,4.17356,9780000.0
2009-08-18 04:00:00,4.17325,4.17868,4.16799,4.16883,12390000.0
2009-08-18 04:05:00,4.17756,4.17781,4.16782,4.17286,15780000.0
2009-08-18 04:10:00,4.17403,4.18245,4.16851,4.16851,6390000.0
2009-08-18 04:15:00,4.17836,4.17836,4.16892,4.16892,6000000.0
2009-08-18 04:30:00,4.17836,4.17836,4.16892,4.16892,5630000.0
2009-08-18 04:45:00,4.17806,4.17806,4.16862,4.16862,5630000.0
2009-08-18 05:00:00,4.17796,4.17796,4.16852,4.16852,5630000.0
2009-08-18 05:15:00,4.17796,4.17796,4.16852,4.16852,6000000.0
2009-08-18 05:30:00,4.17836,4.17836,4.16892,4.16892,5260000.0
2009-08-18 05:45:00,4.17816,4.17816,4.16872,4.16872,6000000.0
2009-08-18 06:00:00,4.17796,4.17796,4.16852,4.16852,5260000.0
2009-08-18 06:15:00,4.17826,4.17826,4.16882,4.16882,6000000.0
2009-08-18 06:30:00,4.17816,4.17816,4.16772,4.17183,21410000.0
2009-08-18 06:35:00,4.17301,4.18258,4.16427,4.17131,30040000.0
2009-08-18 06:40:00,4.17488,4.17979,4.16491,4.17506,32270000.0
2009-08-18 06:45:00,4.17147,4.1792,4.16742,4.16742,20650000.0
2009-08-18 06:50:00,4.17689,4.17757,4.16798,4.1775,14630000.0
2009-08-18 06:55:00,4.17334,4.17656,4.1629,4.17014,13520000.0
2009-08-18 07:00:00,4.17757,4.17795,4.16834,4.17374,16900000.0
2009-08-18 07:05:00,4.16662,4.17744,4.16626,4.16626,13880000.0
2009-08-18 07:10:00,4.17577,4.17762,4.16465,4.16465,18760000.0
2009-08-18 07:15:00,4.16793,4.17314,4.1619,4.16799,24410000.0
2009-08-18 07:20:00,4.1665,4.17403,4.16189,4.16876,35280000.0
2009-08-18 07:25:00,4.1628,4.17156,4.15813,4.16589,45800000.0
2009-08-18 07:30:00,4.1683,4.17357,4.1573,4.17107,39050000.0
2009-08-18 07:35:00,4.16999,4.17347,4.16034,4.16825,35660000.0
2009-08-18 07:40:00,4.16719,4.17313,4.15388,4.17038,42790000.0
2009-08-18 07:45:00,4.17224,4.17228,4.16123,4.16607,36420000.0
2009-08-18 07:50:00,4.17214,4.17412,4.15903,4.17235,45800000.0
2009-08-18 07:55:00,4.17171,4.17339,4.15921,4.1679,39780000.0
2009-08-18 08:00:00,4.17212,4.17212,4.15882,4.16507,30040000.0
2009-08-18 08:05:00,4.16851,4.17074,4.15552,4.1665,29650000.0
2009-08-18 08:10:00,4.16613,4.16718,4.15575,4.16145,27400000.0
2009-08-18 08:15:00,4.16499,4.16839,4.15552,4.16542,30790000.0
2009-08-18 08:20:00,4.16589,4.16643,4.15213,4.162,28150000.0
2009-08-18 08:25:00,4.16252,4.1698,4.15031,4.16341,32290000.0
2009-08-18 08:30:00,4.16231,4.1654,4.15337,4.15988,28890000.0
2009-08-18 08:35:00,4.15936,4.16399,4.15361,4.15361,30410000.0
2009-08-18 08:40:00,4.15965,4.16593,4.1537,4.15919,26270000.0
2009-08-18 08:45:00,4.1647,4.16546,4.15507,4.16071,26650000.0
2009-08-18 08:50:00,4.16634,4.16634,4.1531,4.16222,37170000.0
2009-08-18 08:55:00,4.1599,4.16254,4.15121,4.15354,25890000.0
2009-08-18 09:00:00,4.15709,4.16223,4.14873,4.15907,30020000.0
2009-08-18 09:05:00,4.14974,4.16219,4.14876,4.16181,26270000.0
2009-08-18 09:10:00,4.1631,4.16395,4.15313,4.16337,29650000.0
2009-08-18 09:15:00,4.1638,4.16593,4.15354,4.16465,28160000.0
2009-08-18 09:20:00,4.16337,4.16646,4.15408,4.16508,27030000.0
2009-08-18 09:25:00,4.16199,4.16725,4.15451,4.1617,30030000.0
2009-08-18 09:30:00,4.16734,4.1687,4.15606,4.15753,30390000.0
2009-08-18 09:35:00,4.16083,4.16774,4.15557,4.16388,25900000.0
2009-08-18 09:40:00,4.16479,4.16848,4.15579,4.16645,26280000.0
2009-08-18 09:45:00,4.16892,4.17001,4.15897,4.16764,23650000.0
2009-08-18 09:50:00,4.16543,4.16995,4.15941,4.1686,27770000.0
2009-08-18 09:55:00,4.16921,4.17231,4.16053,4.17096,32280000.0
2009-08-18 10:00:00,4.16578,4.17641,4.16201,4.1694,29290000.0
2009-08-18 10:05:00,4.16595,4.175,4.16279,4.16732,29290000.0
2009-08-18 10:10:00,4.16548,4.1733,4.16034,4.16845,26270000.0
2009-08-18 10:15:00,4.16901,4.17686,4.16252,4.17354,31520000.0
2009-08-18 10:20:00,4.17456,4.17634,4.16447,4.17399,29690000.0
2009-08-18 10:25:00,4.17524,4.17524,4.16373,4.17303,25900000.0
2009-08-18 10:30:00,4.17201,4.17293,4.16148,4.17201,27400000.0
2009-08-18 10:35:00,4.16764,4.1741,4.16328,4.17174,33010000.0
2009-08-18 10:40:00,4.16964,4.17206,4.16079,4.16995,34880000.0
2009-08-18 10:45:00,4.17204,4.17232,4.16213,4.16747,27020000.0
2009-08-18 10:50:00,4.16949,4.1737,4.15988,4.16831,33030000.0
2009-08-18 10:55:00,4.17121,4.17486,4.16113,4.1715,32260000.0
2009-08-18 11:00:00,4.15975,4.16846,4.15343,4.16235,31520000.0
2009-08-18 11:05:00,4.16668,4.16668,4.15023,4.15793,27400000.0
2009-08-18 11:10:00,4.15871,4.16437,4.15372,4.15803,26680000.0
2009-08-18 11:15:00,4.15958,4.166,4.15218,4.16266,27760000.0
2009-08-18 11:20:00,4.16585,4.16922,4.15563,4.16318,29280000.0
2009-08-18 11:25:00,4.16887,4.17189,4.15726,4.16748,27790000.0
2009-08-18 11:30:00,4.17062,4.17223,4.16104,4.16923,26650000.0
2009-08-18 11:35:00,4.16726,4.17067,4.16001,4.16685,28910000.0
2009-08-18 11:40:00,4.16931,4.17511,4.1559,4.16399,28160000.0
2009-08-18 11:45:00,4.16726,4.16977,4.15779,4.16516,31530000.0
2009-08-18 11:50:00,4.15813,4.16859,4.15799,4.16669,27390000.0
2009-08-18 11:55:00,4.15781,4.16805,4.15781,4.16696,24770000.0
2009-08-18 12:00:00,4.16196,4.16776,4.15684,4.16482,28900000.0
2009-08-18 12:05:00,4.16497,4.16902,4.15402,4.16411,30410000.0
2009-08-18 12:10:00,4.15855,4.16591,4.15047,4.15676,30420000.0
2009-08-18 12:15:00,4.15858,4.16425,4.15343,4.16326,22140000.0
2009-08-18 12:20:00,4.16328,4.16491,4.15232,4.16125,27020000.0
2009-08-18 12:25:00,4.161,4.16476,4.1509,4.16124,27770000.0
2009-08-18 12:30:00,4.16035,4.16604,4.15327,4.16008,25150000.0
2009-08-18 12:35:00,4.16367,4.16578,4.15377,4.16439,27780000.0
2009-08-18 12:40:00,4.16374,4.16447,4.1516,4.15349,28530000.0
2009-08-18 12:45:00,4.1639,4.16622,4.15438,4.16336,32640000.0
2009-08-18 12:50:00,4.15863,4.16482,4.15468,4.1626,29300000.0
2009-08-18 12:55:00,4.16403,4.16455,4.151,4.15882,28170000.0
2009-08-18 13:00:00,4.16022,4.16423,4.152,4.16206,30410000.0
2009-08-18 13:05:00,4.16132,4.16661,4.15336,4.16063,33760000.0
2009-08-18 13:10:00,4.16309,4.16494,4.15356,4.15815,27040000.0
2009-08-18 13:15:00,4.16148,4.16525,4.15324,4.16162,31170000.0
2009-08-18 13:20:00,4.15917,4.16856,4.15475,4.15647,32290000.0
2009-08-18 13:25:00,4.16103,4.16669,4.15604,4.16528,28540000.0
2009-08-18 13:30:00,4.16217,4.16736,4.1574,4.164,27020000.0
2009-08-18 13:35:00,4.1644,4.16759,4.15562,4.16072,25160000.0
2009-08-18 13:40:00,4.16558,4.16843,4.1553,4.1648,20280000.0
2009-08-18 13:45:00,4.16398,4.16572,4.15254,4.16044,26650000.0
2009-08-18 13:50:00,4.16476,4.16721,4.1562,4.1613,27410000.0
2009-08-18 13:55:00,4.16552,4.16848,4.15728,4.16708,30790000.0
2009-08-18 14:00:00,4.15991,4.17085,4.15376,4.16657,28910000.0
2009-08-18 14:05:00,4.16409,4.16685,4.15444,4.1599,36780000.0
2009-08-18 14:10:00,4.16082,4.16534,4.15133,4.1583,24780000.0
2009-08-18 14:15:00,4.15978,4.1641,4.14964,4.15364,28910000.0
2009-08-18 14:20:00,4.16067,4.16328,4.15059,4.16064,27400000.0
2009-08-18 14:25:00,4.15622,4.16326,4.15141,4.16043,27050000.0
2009-08-18 14:30:00,4.16165,4.16562,4.15534,4.1557,31550000.0
2009-08-18 14:35:00,4.16286,4.17008,4.15671,4.16585,31520000.0
2009-08-18 14:40:00,4.169,4.17049,4.16048,4.16916,27030000.0
2009-08-18 14:45:00,4.16916,4.17071,4.15849,4.16173,27790000.0
2009-08-18 14:50:00,4.16246,4.17395,4.15928,4.16748,27780000.0
2009-08-18 14:55:00,4.171,4.1785,4.16581,4.17416,27800000.0
2009-08-18 15:00:00,4.17132,4.17686,4.16485,4.17492,28900000.0
2009-08-18 15:05:00,4.17444,4.17894,4.16742,4.17526,30780000.0
2009-08-18 15:10:00,4.17208,4.17905,4.16565,4.17656,31910000.0
2009-08-18 15:15:00,4.17728,4.17931,4.16616,4.17237,35660000.0
2009-08-18 15:20:00,4.17396,4.18199,4.17134,4.17931,31170000.0
2009-08-18 15:25:00,4.17962,4.18229,4.17507,4.17588,22900000.0
2009-08-18 15:30:00,4.17887,4.17982,4.16571,4.17518,29660000.0
2009-08-18 15:35:00,4.17563,4.17728,4.16597,4.17224,28900000.0
2009-08-18 15:40:00,4.17152,4.17856,4.16879,4.17212,22890000.0
2009-08-18 15:45:00,4.16943,4.18036,4.16943,4.1768,30040000.0
2009-08-18 15:50:00,4.17225,4.17796,4.16763,4.17627,27420000.0
2009-08-18 15:55:00,4.16755,4.17835,4.16703,4.17699,28520000.0
2009-08-18 16:00:00,4.17921,4.18065,4.16583,4.17726,27030000.0
2009-08-18 16:05:00,4.17325,4.17797,4.16317,4.17186,30390000.0
2009-08-18 16:10:00,4.17046,4.173,4.16205,4.16432,27770000.0
2009-08-18 16:15:00,4.16645,4.16912,4.15821,4.16908,28900000.0
2009-08-18 16:20:00,4.16312,4.16894,4.15957,4.1621,21420000.0
2009-08-18 16:25:00,4.15795,4.1723,4.15795,4.1723,36010000.0
2009-08-18 16:30:00,4.16768,4.17373,4.16375,4.16447,30400000.0
2009-08-18 16:35:00,4.16924,4.17071,4.15513,4.16649,26270000.0
2009-08-18 16:40:00,4.16024,4.16796,4.15682,4.15682,33780000.0
2009-08-18 16:45:00,4.1661,4.16729,4.15399,4.16576,25900000.0
2009-08-18 16:50:00,4.16056,4.1672,4.15653,4.16622,25550000.0
2009-08-18 16:55:00,4.16684,4.16828,4.15634,4.16205,24040000.0
2009-08-18 17:00:00,4.161,4.16926,4.15589,4.15589,25910000.0
2009-08-18 17:05:00,4.15574,4.16625,4.15574,4.16398,30780000.0
2009-08-18 17:10:00,4.16555,4.16648,4.15199,4.16041,27020000.0
2009-08-18 17:15:00,4.15918,4.16448,4.14918,4.16161,27400000.0
2009-08-18 17:20:00,4.15659,4.16344,4.14817,4.15869,26650000.0
2009-08-18 17:25:00,4.1591,4.16168,4.15189,4.15537,28900000.0
2009-08-18 17:30:00,4.15949,4.16004,4.14673,4.15671,30030000.0
2009-08-18 17:35:00,4.15078,4.1604,4.14821,4.1582,27410000.0
2009-08-18 17:40:00,4.15764,4.16102,4.14705,4.15912,30010000.0
2009-08-18 17:45:00,4.15836,4.16256,4.14985,4.1609,31150000.0
2009-08-18 17:50:00,4.15688,4.16251,4.14855,4.15643,28540000.0
2009-08-18 17:55:00,4.15754,4.16099,4.14919,4.15882,28910000.0
2009-08-18 18:00:00,4.16184,4.16184,4.15341,4.15548,20670000.0
2009-08-18 18:05:00,4.15825,4.15982,4.14797,4.15637,29660000.0
2009-08-18 18:10:00,4.15293,4.16011,4.14791,4.15229,27810000.0
2009-08-18 18:15:00,4.15306,4.15727,4.14526,4.14526,30390000.0
2009-08-18 18:20:00,4.15077,4.15592,4.14283,4.15033,28520000.0
2009-08-18 18:25:00,4.15363,4.15734,4.14357,4.1537,33780000.0
2009-08-18 18:30:00,4.14421,4.15653,4.14421,4.15341,25530000.0
2009-08-18 18:35:00,4.14878,4.15566,4.14817,4.14912,22900000.0
2009-08-18 18:40:00,4.1482,4.15922,4.14121,4.15312,36010000.0
2009-08-18 18:45:00,4.15054,4.15679,4.14406,4.15482,24400000.0
2009-08-18 18:50:00,4.15291,4.15505,4.14517,4.14898,25150000.0
2009-08-18 18:55:00,4.14935,4.15546,4.1438,4.15197,24040000.0
2009-08-18 19:00:00,4.15302,4.1549,4.14214,4.15275,25140000.0
2009-08-18 19:05:00,4.15196,4.15444,4.14298,4.15133,27020000.0
2009-08-18 19:10:00,4.14372,4.15448,4.14221,4.1532,31190000.0
2009-08-18 19:15:00,4.15154,4.1543,4.14171,4.15253,28890000.0
2009-08-18 19:20:00,4.15058,4.15407,4.14154,4.14793,34900000.0
2009-08-18 19:25:00,4.15306,4.15392,4.14203,4.14765,27790000.0
2009-08-18 19:30:00,4.15223,4.15279,4.14132,4.1517,26300000.0
2009-08-18 19:35:00,4.15129,4.1549,4.13928,4.15099,29290000.0
2009-08-18 19:40:00,4.14999,4.15325,4.14363,4.14807,27020000.0
2009-08-18 19:45:00,4.15288,4.1541,4.1464,4.14747,24030000.0
2009-08-18 19:50:00,4.15211,4.15348,4.14152,4.14695,27010000.0
2009-08-18 19:55:00,4.14952,4.15557,4.1443,4.15358,22520000.0
2009-08-18 20:00:00,4.15418,4.1559,4.14431,4.14766,32260000.0
2009-08-18 20:05:00,4.1516,4.15526,4.14289,4.15443,32630000.0
2009-08-18 20:10:00,4.15241,4.1548,4.14405,4.14836,31160000.0
2009-08-18 20:15:00,4.15316,4.15475,4.14385,4.14784,30400000.0
2009-08-18 20:20:00,4.1516,4.1555,4.14406,4.15198,30780000.0
2009-08-18 20:25:00,4.14671,4.15614,4.14047,4.15144,28540000.0
2009-08-18 20:30:00,4.15579,4.15579,4.1402,4.15169,29650000.0
2009-08-18 20:35:00,4.1468,4.15536,4.143,4.14715,26660000.0
2009-08-18 20:40:00,4.15135,4.15536,4.14249,4.14583,27400000.0
2009-08-18 20:45:00,4.15391,4.15574,4.14311,4.15574,23650000.0
2009-08-18 20:50:00,4.15068,4.15362,4.14502,4.15336,23290000.0
2009-08-18 20:55:00,4.15213,4.15501,4.14157,4.15173,29650000.0
2009-08-18 21:00:00,4.15098,4.15185,4.13757,4.14928,26280000.0
2009-08-18 21:05:00,4.15041,4.15339,4.13919,4.14829,28150000.0
2009-08-18 21:10:00,4.14891,4.15004,4.13816,4.14987,29280000.0
2009-08-18 21:15:00,4.14975,4.15097,4.14059,4.14846,25540000.0
2009-08-18 21:20:00,4.14974,4.15049,4.14072,4.14755,23660000.0
2009-08-18 21:25:00,4.14872,4.15384,4.13975,4.14864,26280000.0
2009-08-18 21:30:00,4.1499,4.15094,4.14083,4.14943,25520000.0
2009-08-18 21:35:00,4.14907,4.15092,4.1398,4.14792,23280000.0
2009-08-18 21:40:00,4.1459,4.15135,4.14015,4.14527,29270000.0
2009-08-18 21:45:00,4.14641,4.15048,4.13935,4.14557,25510000.0
2009-08-18 21:50:00,4.14911,4.15497,4.14242,4.15497,29270000.0
2009-08-18 21:55:00,4.15518,4.15518,4.1396,4.15383,29260000.0
2009-08-18 22:00:00,4.14677,4.15532,4.13954,4.14295,48410000.0
2009-08-18 22:05:00,4.14858,4.15065,4.13631,4.14941,46190000.0
2009-08-18 22:10:00,4.14924,4.15159,4.14147,4.1497,39030000.0
2009-08-18 22:15:00,4.15027,4.15216,4.13924,4.14207,29650000.0
2009-08-18 22:20:00,4.14837,4.15387,4.13962,4.14554,33400000.0
2009-08-18 22:25:00,4.15007,4.15007,4.14265,4.14835,27780000.0
2009-08-18 22:30:00,4.15039,4.15057,4.13986,4.14963,27790000.0
2009-08-18 22:35:00,4.14854,4.15477,4.14371,4.14993,25150000.0
2009-08-18 22:40:00,4.15296,4.16644,4.14525,4.15139,31520000.0
2009-08-18 22:45:00,4.14406,4.16004,4.14406,4.15725,32650000.0
2009-08-18 22:50:00,4.15727,4.16014,4.14685,4.15877,32280000.0
2009-08-18 22:55:00,4.15156,4.16246,4.14814,4.15453,30800000.0
2009-08-18 23:00:00,4.15249,4.15864,4.14785,4.15803,24030000.0
2009-08-18 23:05:00,4.15887,4.16097,4.14467,4.15384,28910000.0
2009-08-18 23:10:00,4.15652,4.15955,4.14825,4.15294,19510000.0
2009-08-18 23:15:00,4.15435,4.15948,4.14832,4.15517,28150000.0
2009-08-18 23:20:00,4.15357,4.15776,4.14653,4.15776,5260000.0
2009-08-18 23:30:00,4.16727,4.16727,4.1527,4.16344,24760000.0
2009-08-18 23:35:00,4.16245,4.16503,4.15623,4.1625,35660000.0
2009-08-18 23:40:00,4.15828,4.1649,4.15313,4.16173,18040000.0
2009-08-18 23:45:00,4.16184,4.16465,4.15566,4.16342,28940000.0
2009-08-18 23:50:00,4.15871,4.1653,4.15225,4.16281,20640000.0
2009-08-18 23:55:00,4.16361,4.16432,4.15314,4.16432,12770000.0
2009-08-19 00:00:00,4.16151,4.16382,4.15343,4.16132,22180000.0
2009-08-19 00:05:00,4.16307,4.16534,4.15453,4.16332,21800000.0
2009-08-19 00:10:00,4.15309,4.1679,4.15173,4.15812,22530000.0
2009-08-19 00:15:00,4.15881,4.16621,4.15396,4.16221,30420000.0
2009-08-19 00:20:00,4.16286,4.16433,4.14951,4.16279,28510000.0
2009-08-19 00:25:00,4.15844,4.16422,4.1543,4.16182,30030000.0
2009-08-19 00:30:00,4.16422,4.16517,4.15453,4.15894,32650000.0
2009-08-19 00:35:00,4.16208,4.16697,4.15666,4.16243,22140000.0
2009-08-19 00:40:00,4.15871,4.16424,4.15231,4.15765,26270000.0
2009-08-19 00:45:00,4.15614,4.16864,4.15365,4.16079,25530000.0
2009-08-19 00:50:00,4.15917,4.16599,4.15177,4.15961,27030000.0
2009-08-19 00:55:00,4.15912,4.16471,4.15226,4.16221,27050000.0
2009-08-19 01:00:00,4.1563,4.16897,4.1529,4.1585,22910000.0
2009-08-19 01:05:00,4.16281,4.16615,4.15237,4.16071,31170000.0
2009-08-19 01:10:00,4.16057,4.1648,4.15294,4.16402,26280000.0
2009-08-19 01:15:00,4.15614,4.16573,4.1552,4.16435,34540000.0
2009-08-19 01:20:00,4.15854,4.16588,4.15349,4.16428,23650000.0
2009-08-19 01:25:00,4.16097,4.16693,4.15728,4.16602,27770000.0
2009-08-19 01:30:00,4.16575,4.16826,4.15625,4.16146,28890000.0
2009-08-19 01:35:00,4.16593,4.16726,4.15904,4.16086,24760000.0
2009-08-19 01:40:00,4.16196,4.16723,4.15783,4.16239,24020000.0
2009-08-19 01:45:00,4.16127,4.16755,4.15405,4.16191,42440000.0
2009-08-19 01:50:00,4.16267,4.1691,4.15738,4.16812,39800000.0
2009-08-19 01:55:00,4.16962,4.17133,4.16048,4.16976,27770000.0
2009-08-19 02:00:00,4.16944,4.17184,4.15812,4.16556,16890000.0
2009-08-19 02:05:00,4.16799,4.1694,4.15697,4.15956,19160000.0
2009-08-19 02:10:00,4.16706,4.17025,4.15658,4.16831,32670000.0
2009-08-19 02:15:00,4.16482,4.17394,4.15459,4.16555,41290000.0
2009-08-19 02:30:00,4.16136,4.16136,4.15192,4.15192,6000000.0
2009-08-19 02:45:00,4.16136,4.16808,4.15192,4.16666,16880000.0
2009-08-19 02:50:00,4.16267,4.16853,4.15653,4.16853,24030000.0
2009-08-19 02:55:00,4.16591,4.16775,4.15663,4.16594,20650000.0
2009-08-19 03:00:00,4.1625,4.16939,4.15811,4.16233,29650000.0
2009-08-19 03:05:00,4.16678,4.1688,4.15636,4.16134,21400000.0
2009-08-19 03:10:00,4.15646,4.16661,4.15367,4.16113,21770000.0
2009-08-19 03:15:00,4.16674,4.16674,4.15603,4.16467,19900000.0
2009-08-19 03:20:00,4.1554,4.16873,4.1554,4.1595,25140000.0
2009-08-19 03:25:00,4.15652,4.16629,4.15586,4.16006,24380000.0
2009-08-19 03:30:00,4.15553,4.16911,4.15553,4.15882,16510000.0
2009-08-19 03:35:00,4.16635,4.16717,4.15393,4.16505,23670000.0
2009-08-19 03:40:00,4.16639,4.16658,4.15317,4.16481,18780000.0
2009-08-19 03:45:00,4.16532,4.16532,4.15314,4.16214,21010000.0
2009-08-19 03:50:00,4.16298,4.16606,4.1551,4.16448,23280000.0
2009-08-19 03:55:00,4.15394,4.16454,4.15287,4.16407,21020000.0
2009-08-19 04:00:00,4.16319,4.16572,4.1569,4.16375,22900000.0
2009-08-19 04:05:00,4.16229,4.16733,4.15457,4.16054,17280000.0
2009-08-19 04:10:00,4.15951,4.16628,4.1527,4.15804,22510000.0
2009-08-19 04:15:00,4.16496,4.16653,4.15487,4.16581,21010000.0
2009-08-19 04:20:00,4.15798,4.16625,4.1536,4.1645,19130000.0
2009-08-19 04:25:00,4.16532,4.16924,4.15447,4.16185,18030000.0
2009-08-19 04:30:00,4.16204,4.16872,4.15588,4.16083,22140000.0
2009-08-19 04:35:00,4.16328,4.16767,4.15632,4.16414,19150000.0
2009-08-19 04:40:00,4.16293,4.16672,4.15649,4.16121,21380000.0
2009-08-19 04:45:00,4.15686,4.1695,4.15549,4.16438,22900000.0
2009-08-19 04:50:00,4.16333,4.16656,4.15433,4.15652,19530000.0
2009-08-19 04:55:00,4.15719,4.16861,4.15161,4.16292,39430000.0
2009-08-19 05:00:00,4.1637,4.16836,4.15541,4.16445,34140000.0
2009-08-19 05:05:00,4.15901,4.16833,4.15434,4.15606,39410000.0
2009-08-19 05:10:00,4.16447,4.16822,4.15556,4.15636,38660000.0
2009-08-19 05:15:00,4.16372,4.16435,4.15465,4.15998,29650000.0
2009-08-19 05:20:00,4.16266,4.16484,4.15463,4.16473,33040000.0
2009-08-19 05:25:00,4.16143,4.16578,4.15293,4.16361,40160000.0
2009-08-19 05:30:00,4.16197,4.16595,4.15504,4.16417,34910000.0
2009-08-19 05:35:00,4.15462,4.16657,4.15462,4.16087,42430000.0
2009-08-19 05:40:00,4.16404,4.16715,4.15452,4.16339,39420000.0
2009-08-19 05:45:00,4.16011,4.16719,4.15433,4.16413,30050000.0
2009-08-19 05:50:00,4.16069,4.16617,4.154,4.15506,25520000.0
2009-08-19 05:55:00,4.15756,4.16434,4.15299,4.15956,17270000.0
2009-08-19 06:00:00,4.16116,4.16783,4.15273,4.16044,30410000.0
2009-08-19 06:05:00,4.16356,4.16497,4.15214,4.16497,14280000.0
2009-08-19 06:10:00,4.16486,4.16556,4.15542,4.16311,10500000.0
2009-08-19 06:15:00,4.16688,4.16688,4.15571,4.16112,24390000.0
2009-08-19 06:20:00,4.16186,4.16958,4.15594,4.16087,21400000.0
2009-08-19 06:25:00,4.16559,4.16882,4.15728,4.16069,20650000.0
2009-08-19 06:30:00,4.1618,4.17087,4.15508,4.16218,31150000.0
2009-08-19 06:35:00,4.16225,4.16692,4.15354,4.16301,27780000.0
2009-08-19 06:40:00,4.15722,4.16924,4.15544,4.16481,27390000.0
2009-08-19 06:45:00,4.16262,4.16826,4.15697,4.16519,33020000.0
2009-08-19 06:50:00,4.16721,4.16774,4.15787,4.16641,24760000.0
2009-08-19 06:55:00,4.16303,4.16794,4.15661,4.16501,29650000.0
2009-08-19 07:00:00,4.16677,4.17041,4.15559,4.16292,26280000.0
2009-08-19 07:05:00,4.16149,4.16621,4.15293,4.16585,28520000.0
2009-08-19 07:10:00,4.15799,4.16966,4.15562,4.16313,33760000.0
2009-08-19 07:15:00,4.16473,4.16996,4.15401,4.16049,30030000.0
2009-08-19 07:20:00,4.16189,4.16501,4.15457,4.15542,33780000.0
2009-08-19 07:25:00,4.16325,4.16624,4.15491,4.16196,30790000.0
2009-08-19 07:30:00,4.16341,4.16546,4.15964,4.16144,8260000.0
2009-08-19 07:35:00,4.16306,4.1656,4.15362,4.15512,17280000.0
2009-08-19 07:45:00,4.16489,4.16489,4.15438,4.15438,5630000.0
2009-08-19 07:50:00,4.16506,4.16506,4.15562,4.15562,5630000.0
2009-08-19 07:55:00,4.16302,4.16575,4.15423,4.16374,12770000.0
2009-08-19 08:00:00,4.15718,4.17234,4.1549,4.16858,22900000.0
2009-08-19 08:05:00,4.16147,4.16879,4.15742,4.16547,31900000.0
2009-08-19 08:10:00,4.16498,4.17135,4.15924,4.16592,31140000.0
2009-08-19 08:15:00,4.17089,4.17552,4.1644,4.1725,26270000.0
2009-08-19 08:20:00,4.1688,4.17695,4.16782,4.17435,26300000.0
2009-08-19 08:25:00,4.17435,4.17773,4.16294,4.1709,28540000.0
2009-08-19 08:30:00,4.17032,4.18151,4.16935,4.18077,23310000.0
2009-08-19 08:35:00,4.17905,4.18082,4.16961,4.16989,27760000.0
2009-08-19 08:40:00,4.18109,4.19044,4.16998,4.18921,22900000.0
2009-08-19 08:45:00,4.19165,4.1942,4.17903,4.19158,31910000.0
2009-08-19 08:50:00,4.18212,4.19182,4.17258,4.18185,34520000.0
2009-08-19 08:55:00,4.18196,4.18494,4.17307,4.18202,28520000.0
2009-08-19 09:00:00,4.18118,4.18401,4.17293,4.17431,25140000.0
2009-08-19 09:05:00,4.18267,4.18521,4.17335,4.17817,27030000.0
2009-08-19 09:10:00,4.17837,4.18698,4.17509,4.18198,30770000.0
2009-08-19 09:15:00,4.18036,4.18537,4.17223,4.17981,33410000.0
2009-08-19 09:20:00,4.18153,4.18532,4.174,4.18258,39770000.0
2009-08-19 09:25:00,4.17915,4.18566,4.17369,4.18325,22550000.0
2009-08-19 09:30:00,4.18312,4.18312,4.17122,4.17813,23640000.0
2009-08-19 09:35:00,4.17695,4.18321,4.17168,4.18299,27780000.0
2009-08-19 09:40:00,4.17669,4.1849,4.17304,4.18034,28920000.0
2009-08-19 09:45:00,4.18164,4.18314,4.17158,4.17702,24010000.0
2009-08-19 09:50:00,4.17887,4.18303,4.1712,4.17628,31540000.0
2009-08-19 09:55:00,4.18149,4.18297,4.17051,4.18,26280000.0
2009-08-19 10:00:00,4.18113,4.18113,4.16805,4.17766,31900000.0
2009-08-19 10:05:00,4.1738,4.17996,4.16522,4.1729,40150000.0
2009-08-19 10:10:00,4.17677,4.18167,4.16327,4.16972,38300000.0
2009-08-19 10:15:00,4.16927,4.17084,4.15939,4.16107,38650000.0
2009-08-19 10:20:00,4.16621,4.17585,4.15985,4.17014,40910000.0
2009-08-19 10:25:00,4.16724,4.17408,4.16668,4.17296,32650000.0
2009-08-19 10:30:00,4.17302,4.18058,4.16431,4.17382,34190000.0
2009-08-19 10:35:00,4.16758,4.1792,4.16703,4.17753,33770000.0
2009-08-19 10:40:00,4.17788,4.17788,4.16637,4.17587,36410000.0
2009-08-19 10:45:00,4.16925,4.18063,4.16556,4.17259,39810000.0
2009-08-19 10:50:00,4.17128,4.17877,4.16585,4.17423,34540000.0
2009-08-19 10:55:00,4.17342,4.17913,4.16617,4.1731,33770000.0
2009-08-19 11:00:00,4.17534,4.17534,4.16451,4.173,31910000.0
2009-08-19 11:05:00,4.17455,4.17771,4.16523,4.16879,40170000.0
2009-08-19 11:10:00,4.17422,4.17544,4.16243,4.17077,35270000.0
2009-08-19 11:15:00,4.17381,4.17614,4.16188,4.17063,35650000.0
2009-08-19 11:20:00,4.17252,4.18006,4.16476,4.17127,34910000.0
2009-08-19 11:25:00,4.17617,4.17681,4.16696,4.17145,33420000.0
2009-08-19 11:30:00,4.17349,4.17772,4.16475,4.17185,33780000.0
2009-08-19 11:35:00,4.17274,4.17544,4.16268,4.17144,38270000.0
2009-08-19 11:40:00,4.17056,4.17568,4.16163,4.17297,55580000.0
2009-08-19 11:45:00,4.16239,4.1762,4.16239,4.16698,34170000.0
2009-08-19 11:50:00,4.17134,4.17323,4.16189,4.173,39410000.0
2009-08-19 11:55:00,4.16897,4.1745,4.16051,4.17286,38280000.0
2009-08-19 12:00:00,4.17356,4.17793,4.16403,4.17172,35290000.0
2009-08-19 12:05:00,4.17127,4.17563,4.1667,4.17109,33390000.0
2009-08-19 12:10:00,4.17582,4.17771,4.16304,4.17503,30040000.0
2009-08-19 12:15:00,4.17425,4.17663,4.16436,4.17612,36390000.0
2009-08-19 12:20:00,4.17114,4.1757,4.16283,4.16473,37910000.0
2009-08-19 12:25:00,4.1696,4.17705,4.16782,4.17613,24380000.0
2009-08-19 12:30:00,4.1727,4.17909,4.16654,4.17559,25530000.0
2009-08-19 12:35:00,4.17465,4.1762,4.16646,4.16916,28540000.0
2009-08-19 12:40:00,4.17033,4.18175,4.1651,4.17425,30790000.0
2009-08-19 12:45:00,4.17651,4.17721,4.1672,4.17575,31880000.0
2009-08-19 12:50:00,4.17514,4.17887,4.16558,4.17128,34200000.0
2009-08-19 12:55:00,4.17621,4.17738,4.16718,4.17659,31920000.0
2009-08-19 13:00:00,4.1722,4.17843,4.16512,4.17498,29640000.0
2009-08-19 13:05:00,4.1711,4.17651,4.1638,4.17417,32300000.0
2009-08-19 13:10:00,4.17181,4.17555,4.16362,4.17022,29660000.0
2009-08-19 13:15:00,4.16787,4.17315,4.16013,4.16619,27420000.0
2009-08-19 13:20:00,4.16866,4.17057,4.15739,4.16237,32650000.0
2009-08-19 13:25:00,4.16631,4.17279,4.16023,4.16885,28150000.0
2009-08-19 13:30:00,4.16549,4.17325,4.1603,4.17075,30430000.0
2009-08-19 13:35:00,4.17037,4.17183,4.16174,4.16521,28160000.0
2009-08-19 13:40:00,4.16969,4.17233,4.16027,4.17233,37540000.0
2009-08-19 13:45:00,4.16968,4.17243,4.16025,4.16947,26300000.0
2009-08-19 13:50:00,4.16238,4.17367,4.16221,4.16917,28550000.0
2009-08-19 13:55:00,4.16847,4.17209,4.159,4.17095,35670000.0
2009-08-19 14:00:00,4.1728,4.18046,4.16387,4.16963,33420000.0
2009-08-19 14:05:00,4.1787,4.18426,4.16781,4.18187,33420000.0
2009-08-19 14:10:00,4.18335,4.18873,4.17634,4.1883,31170000.0
2009-08-19 14:15:00,4.18842,4.1907,4.17701,4.18442,29670000.0
2009-08-19 14:20:00,4.18294,4.19031,4.17556,4.18281,36030000.0
2009-08-19 14:25:00,4.1878,4.19112,4.17663,4.18347,30420000.0
2009-08-19 14:30:00,4.18784,4.1884,4.17559,4.17559,30020000.0
2009-08-19 14:35:00,4.18386,4.18727,4.17069,4.18242,30770000.0
2009-08-19 14:40:00,4.1807,4.18379,4.17278,4.1809,38290000.0
2009-08-19 14:45:00,4.18207,4.18372,4.17188,4.18177,26660000.0
2009-08-19 14:50:00,4.18043,4.18705,4.17313,4.18501,34920000.0
2009-08-19 14:55:00,4.18257,4.18499,4.17332,4.18084,31910000.0
2009-08-19 15:00:00,4.17971,4.18608,4.17378,4.18299,31540000.0
2009-08-19 15:05:00,4.17976,4.18801,4.17333,4.18145,34890000.0
2009-08-19 15:10:00,4.18311,4.1846,4.17242,4.18261,26270000.0
2009-08-19 15:15:00,4.17933,4.18347,4.17061,4.18246,43530000.0
2009-08-19 15:20:00,4.18198,4.18266,4.1717,4.17341,34540000.0
2009-08-19 15:25:00,4.17752,4.17913,4.17023,4.17516,27400000.0
2009-08-19 15:30:00,4.17334,4.18002,4.16768,4.17996,34160000.0
2009-08-19 15:35:00,4.17506,4.1806,4.16764,4.17658,30030000.0
2009-08-19 15:40:00,4.17131,4.17953,4.16186,4.16832,26300000.0
2009-08-19 15:45:00,4.17317,4.17401,4.15917,4.16987,35650000.0
2009-08-19 15:50:00,4.16033,4.1719,4.15918,4.16597,33040000.0
2009-08-19 15:55:00,4.16971,4.17349,4.15781,4.17157,31160000.0
2009-08-19 16:00:00,4.17254,4.17254,4.15348,4.16403,23310000.0
2009-08-19 16:05:00,4.16677,4.16908,4.15417,4.15637,36010000.0
2009-08-19 16:10:00,4.16554,4.16766,4.15949,4.16709,33020000.0
2009-08-19 16:15:00,4.15684,4.16793,4.15684,4.15763,28150000.0
2009-08-19 16:20:00,4.15799,4.16911,4.15617,4.15799,35650000.0
2009-08-19 16:25:00,4.1645,4.17003,4.15842,4.16444,30790000.0
2009-08-19 16:30:00,4.16691,4.16691,4.15328,4.16154,34150000.0
2009-08-19 16:35:00,4.16128,4.1662,4.15318,4.16243,32640000.0
2009-08-19 16:40:00,4.15928,4.16356,4.15346,4.15913,27410000.0
2009-08-19 16:45:00,4.16053,4.16647,4.15395,4.15899,25920000.0
2009-08-19 16:50:00,4.15653,4.1672,4.15402,4.16368,31890000.0
2009-08-19 16:55:00,4.16161,4.16767,4.15473,4.16431,30390000.0
2009-08-19 17:00:00,4.16238,4.16673,4.15329,4.16,26650000.0
2009-08-19 17:05:00,4.16153,4.16567,4.15279,4.15996,30040000.0
2009-08-19 17:10:00,4.16029,4.16516,4.15325,4.15931,30410000.0
2009-08-19 17:15:00,4.16106,4.16658,4.15144,4.1544,43530000.0
2009-08-19 17:20:00,4.15761,4.16472,4.15395,4.15943,35660000.0
2009-08-19 17:25:00,4.1635,4.16813,4.15449,4.16454,40160000.0
2009-08-19 17:30:00,4.15603,4.16517,4.15086,4.15787,33770000.0
2009-08-19 17:35:00,4.15578,4.16496,4.1536,4.15506,27010000.0
2009-08-19 17:40:00,4.16309,4.16568,4.15446,4.16254,30410000.0
2009-08-19 17:45:00,4.16446,4.16477,4.1531,4.16089,31150000.0
2009-08-19 17:50:00,4.15472,4.1621,4.14619,4.15452,28140000.0
2009-08-19 17:55:00,4.14546,4.16049,4.14291,4.15469,37510000.0
2009-08-19 18:00:00,4.15714,4.15714,4.14265,4.14272,37150000.0
2009-08-19 18:05:00,4.14728,4.15685,4.1455,4.15574,26660000.0
2009-08-19 18:10:00,4.15507,4.15692,4.13878,4.14742,31150000.0
2009-08-19 18:15:00,4.1458,4.1515,4.13425,4.14056,31530000.0
2009-08-19 18:20:00,4.14988,4.15144,4.14174,4.14529,39410000.0
2009-08-19 18:25:00,4.14582,4.14981,4.13699,4.14099,33790000.0
2009-08-19 18:30:00,4.14728,4.14728,4.13187,4.14188,35650000.0
2009-08-19 18:35:00,4.14723,4.14819,4.13427,4.1445,48820000.0
2009-08-19 18:40:00,4.13922,4.14893,4.13206,4.13992,65310000.0
2009-08-19 18:45:00,4.14073,4.14615,4.13214,4.14405,51400000.0
2009-08-19 18:50:00,4.14226,4.14386,4.13168,4.13168,55920000.0
2009-08-19 18:55:00,4.13769,4.14272,4.12967,4.13792,66440000.0
2009-08-19 19:00:00,4.13977,4.14064,4.12394,4.13801,52180000.0
2009-08-19 19:05:00,4.14145,4.14567,4.12873,4.14286,57070000.0
2009-08-19 19:10:00,4.13728,4.14881,4.13177,4.14056,57800000.0
2009-08-19 19:15:00,4.14145,4.15282,4.13362,4.14157,58160000.0
2009-08-19 19:20:00,4.14589,4.1488,4.13529,4.14195,36050000.0
2009-08-19 19:25:00,4.14031,4.14491,4.13257,4.14046,28130000.0
2009-08-19 19:30:00,4.14521,4.14647,4.13484,4.14203,32280000.0
2009-08-19 19:35:00,4.14543,4.14577,4.13345,4.14332,23280000.0
2009-08-19 19:40:00,4.14572,4.14635,4.13366,4.14352,31520000.0
2009-08-19 19:45:00,4.13283,4.1561,4.13164,4.1561,31910000.0
2009-08-19 19:50:00,4.15634,4.15634,4.13486,4.14532,28510000.0
2009-08-19 19:55:00,4.14522,4.14782,4.13648,4.14083,29270000.0
2009-08-19 20:00:00,4.1467,4.14865,4.13587,4.14275,34530000.0
2009-08-19 20:05:00,4.14452,4.14811,4.13991,4.14608,27410000.0
2009-08-19 20:10:00,4.14576,4.15002,4.13547,4.14661,28150000.0
2009-08-19 20:15:00,4.14662,4.14679,4.13631,4.14012,25520000.0
2009-08-19 20:20:00,4.13819,4.15081,4.13462,4.14483,31150000.0
2009-08-19 20:25:00,4.13839,4.14839,4.13487,4.14405,33040000.0
2009-08-19 20:30:00,4.14696,4.14765,4.1352,4.14116,34520000.0
2009-08-19 20:35:00,4.13954,4.14761,4.13502,4.14115,31890000.0
2009-08-19 20:40:00,4.14318,4.15569,4.14318,4.15528,28150000.0
2009-08-19 20:45:00,4.15049,4.15614,4.14262,4.15092,30020000.0
2009-08-19 20:50:00,4.15323,4.15618,4.14528,4.15042,24400000.0
2009-08-19 20:55:00,4.15566,4.15995,4.14166,4.14928,30020000.0
2009-08-19 21:00:00,4.14806,4.15998,4.1393,4.15712,31160000.0
2009-08-19 21:05:00,4.1565,4.16046,4.14707,4.15566,27770000.0
2009-08-19 21:10:00,4.15727,4.16054,4.14712,4.15186,15410000.0
2009-08-19 21:15:00,4.15052,4.15586,4.14322,4.15089,19130000.0
2009-08-19 21:20:00,4.15667,4.16104,4.14652,4.14652,22540000.0
2009-08-19 21:25:00,4.15425,4.15657,4.14528,4.14662,18020000.0
2009-08-19 21:30:00,4.15639,4.15734,4.14633,4.15315,24020000.0
2009-08-19 21:35:00,4.15437,4.1556,4.14485,4.15545,15390000.0
2009-08-19 21:40:00,4.15351,4.1577,4.14571,4.15656,20280000.0
2009-08-19 21:45:00,4.15556,4.15691,4.14555,4.1508,19530000.0
2009-08-19 21:50:00,4.15512,4.15635,4.14371,4.14714,19500000.0
2009-08-19 21:55:00,4.15716,4.15716,4.14706,4.15403,17280000.0
2009-08-19 22:00:00,4.155,4.15753,4.14544,4.15501,30780000.0
2009-08-19 22:05:00,4.14648,4.15812,4.14415,4.15679,26640000.0
2009-08-19 22:10:00,4.15562,4.15715,4.14641,4.15594,27770000.0
2009-08-19 22:15:00,4.15514,4.15514,4.14402,4.14969,30390000.0
2009-08-19 22:20:00,4.15247,4.15715,4.14423,4.15299,27390000.0
2009-08-19 22:25:00,4.1539,4.15586,4.14747,4.15231,28150000.0
2009-08-19 22:30:00,4.15192,4.15361,4.14368,4.15353,21050000.0
2009-08-19 22:35:00,4.15242,4.15378,4.14733,4.14774,21760000.0
2009-08-19 22:40:00,4.14372,4.15371,4.14372,4.15199,16540000.0
2009-08-19 22:45:00,4.1441,4.15502,4.14065,4.14866,27020000.0
2009-08-19 23:00:00,4.15204,4.15708,4.14721,4.1541,6390000.0
2009-08-19 23:15:00,4.15549,4.15696,4.15213,4.15696,5260000.0
2009-08-19 23:30:00,4.15738,4.15738,4.15224,4.15603,6000000.0
2009-08-19 23:35:00,4.14923,4.15178,4.14516,4.15178,7140000.0
2009-08-19 23:45:00,4.15249,4.15432,4.14868,4.14868,6760000.0
2009-08-20 00:00:00,4.15217,4.15578,4.14567,4.15278,18050000.0
2009-08-20 00:05:00,4.15057,4.15157,4.14212,4.14901,14270000.0
2009-08-20 00:15:00,4.14626,4.15262,4.14322,4.14887,9010000.0
2009-08-20 00:30:00,4.15218,4.1527,4.14897,4.15207,6760000.0
2009-08-20 00:45:00,4.14342,4.153,4.14342,4.14907,6750000.0
2009-08-20 01:00:00,4.14312,4.15252,4.14312,4.1454,16540000.0
2009-08-20 01:05:00,4.15102,4.1516,4.14088,4.14659,17260000.0
2009-08-20 01:10:00,4.15014,4.15082,4.14142,4.14999,7160000.0
2009-08-20 01:15:00,4.14813,4.15297,4.14195,4.14919,27780000.0
2009-08-20 01:20:00,4.14566,4.15151,4.14012,4.14998,17640000.0
2009-08-20 01:25:00,4.14772,4.15245,4.14297,4.15068,15010000.0
2009-08-20 01:30:00,4.15169,4.15322,4.14082,4.14922,18380000.0
2009-08-20 01:45:00,4.15013,4.15191,4.14202,4.14767,17250000.0
2009-08-20 02:15:00,4.15136,4.15136,4.14192,4.14192,4520000.0
2009-08-20 02:30:00,4.15156,4.15156,4.14212,4.14212,5260000.0
2009-08-20 02:45:00,4.15166,4.15166,4.14222,4.14222,6000000.0
2009-08-20 02:50:00,4.14785,4.15126,4.13824,4.14182,16520000.0
2009-08-20 02:55:00,4.15186,4.15186,4.14202,4.14202,11260000.0
2009-08-20 03:00:00,4.14352,4.15311,4.14073,4.14073,10890000.0
2009-08-20 03:05:00,4.15096,4.1561,4.14152,4.14876,10890000.0
2009-08-20 03:10:00,4.14971,4.15126,4.14009,4.14182,17260000.0
2009-08-20 03:15:00,4.1451,4.15696,4.14232,4.14272,17260000.0
2009-08-20 03:20:00,4.15216,4.15216,4.14272,4.14272,5630000.0
2009-08-20 03:25:00,4.15346,4.15346,4.14402,4.14402,4520000.0
2009-08-20 03:45:00,4.15336,4.15336,4.14122,4.14122,15410000.0
2009-08-20 03:50:00,4.15066,4.15392,4.14122,4.14321,16150000.0
2009-08-20 03:55:00,4.15066,4.15066,4.14092,4.14092,10520000.0
2009-08-20 04:00:00,4.15058,4.15066,4.14013,4.14122,11260000.0
2009-08-20 04:05:00,4.15076,4.15086,4.14132,4.14142,11630000.0
2009-08-20 04:10:00,4.15096,4.15584,4.14152,4.14284,10890000.0
2009-08-20 04:15:00,4.15095,4.15096,4.13893,4.14889,16150000.0
2009-08-20 04:20:00,4.15086,4.15106,4.14142,4.14152,16150000.0
2009-08-20 04:25:00,4.15066,4.1553,4.14122,4.143,16520000.0
2009-08-20 04:30:00,4.14392,4.15351,4.14122,4.14122,11260000.0
2009-08-20 04:35:00,4.15056,4.15131,4.14112,4.15049,23280000.0
2009-08-20 04:40:00,4.14966,4.15464,4.13909,4.14032,17260000.0
2009-08-20 04:45:00,4.14903,4.15416,4.14027,4.14242,16890000.0
2009-08-20 04:50:00,4.15009,4.15009,4.14091,4.14091,6000000.0
2009-08-20 04:55:00,4.15166,4.15211,4.14202,4.14202,15410000.0
2009-08-20 05:00:00,4.15346,4.15689,4.14337,4.14337,17630000.0
2009-08-20 05:05:00,4.14282,4.15241,4.14222,4.14232,16150000.0
2009-08-20 05:10:00,4.14222,4.15232,4.14115,4.15087,22910000.0
2009-08-20 05:15:00,4.14889,4.15332,4.14132,4.14162,17650000.0
2009-08-20 05:20:00,4.15211,4.15477,4.14152,4.15017,16150000.0
2009-08-20 05:25:00,4.15116,4.15116,4.14142,4.14142,17630000.0
2009-08-20 05:30:00,4.14412,4.15371,4.13988,4.14993,31530000.0
2009-08-20 05:35:00,4.15096,4.15201,4.14152,4.15077,16150000.0
2009-08-20 05:40:00,4.14598,4.15096,4.13877,4.14152,17650000.0
2009-08-20 05:45:00,4.15032,4.15627,4.14054,4.14162,16890000.0
2009-08-20 05:50:00,4.14232,4.15191,4.14152,4.14152,17260000.0
2009-08-20 05:55:00,4.15106,4.15151,4.14152,4.15027,17630000.0
2009-08-20 06:00:00,4.14789,4.15232,4.14112,4.14192,18390000.0
2009-08-20 06:05:00,4.1494,4.15141,4.13948,4.14646,17630000.0
2009-08-20 06:10:00,4.15146,4.15146,4.14162,4.14162,16890000.0
2009-08-20 06:15:00,4.14448,4.15308,4.14162,4.14172,23650000.0
2009-08-20 06:20:00,4.15116,4.15565,4.14172,4.14362,11630000.0
2009-08-20 06:25:00,4.15116,4.15131,4.14162,4.15007,16520000.0
2009-08-20 06:30:00,4.15147,4.15147,4.13964,4.14097,16890000.0
2009-08-20 06:35:00,4.14312,4.15752,4.14312,4.14428,12000000.0
2009-08-20 06:40:00,4.15256,4.15301,4.14312,4.14806,10890000.0
2009-08-20 06:45:00,4.14879,4.15322,4.14125,4.14125,18390000.0
2009-08-20 06:50:00,4.15226,4.15226,4.14104,4.14272,16150000.0
2009-08-20 06:55:00,4.15236,4.15236,4.14292,4.14292,6000000.0
2009-08-20 07:00:00,4.15366,4.15366,4.14222,4.14706,21780000.0
2009-08-20 07:10:00,4.14638,4.15196,4.1355,4.14508,19130000.0
2009-08-20 07:15:00,4.14097,4.14588,4.13107,4.1322,24760000.0
2009-08-20 07:20:00,4.14335,4.14362,4.13361,4.14334,33400000.0
2009-08-20 07:25:00,4.13573,4.1442,4.13121,4.14239,35280000.0
2009-08-20 07:30:00,4.14502,4.14502,4.13394,4.14048,31520000.0
2009-08-20 07:35:00,4.14171,4.14325,4.13244,4.14057,35650000.0
2009-08-20 07:40:00,4.14141,4.14843,4.13301,4.14799,27770000.0
2009-08-20 07:45:00,4.14817,4.14817,4.1348,4.14296,31890000.0
2009-08-20 07:50:00,4.14369,4.14493,4.13489,4.14488,30400000.0
2009-08-20 07:55:00,4.14362,4.14676,4.13636,4.14541,32650000.0
2009-08-20 08:00:00,4.1407,4.14625,4.13044,4.14145,32260000.0
2009-08-20 08:05:00,4.14069,4.14327,4.12786,4.13814,23300000.0
2009-08-20 08:10:00,4.13597,4.13999,4.12629,4.13619,35650000.0
2009-08-20 08:15:00,4.13968,4.14035,4.1287,4.13922,24770000.0
2009-08-20 08:20:00,4.138,4.14034,4.12675,4.13705,37530000.0
2009-08-20 08:25:00,4.13108,4.14042,4.124,4.13635,27020000.0
2009-08-20 08:30:00,4.13534,4.14471,4.13158,4.14471,26270000.0
2009-08-20 08:35:00,4.13791,4.14614,4.13346,4.14183,33030000.0
2009-08-20 08:40:00,4.1419,4.1448,4.13338,4.14155,29670000.0
2009-08-20 08:45:00,4.14454,4.14481,4.13408,4.14223,33780000.0
2009-08-20 08:50:00,4.13756,4.14582,4.13642,4.14174,28150000.0
2009-08-20 08:55:00,4.14604,4.14946,4.13703,4.14415,32280000.0
2009-08-20 09:00:00,4.14744,4.15192,4.13711,4.14073,30390000.0
2009-08-20 09:05:00,4.13941,4.14713,4.13618,4.1397,32640000.0
2009-08-20 09:10:00,4.14386,4.14639,4.1342,4.14291,29680000.0
2009-08-20 09:15:00,4.1446,4.1446,4.12773,4.13577,34520000.0
2009-08-20 09:20:00,4.13518,4.14157,4.13151,4.13624,31530000.0
2009-08-20 09:25:00,4.13193,4.14638,4.13193,4.14148,32290000.0
2009-08-20 09:30:00,4.14171,4.14636,4.13297,4.14502,40160000.0
2009-08-20 09:35:00,4.1399,4.14677,4.13484,4.13966,25540000.0
2009-08-20 09:40:00,4.14342,4.14832,4.13576,4.14555,27770000.0
2009-08-20 09:45:00,4.14474,4.14654,4.133,4.13794,28540000.0
2009-08-20 09:50:00,4.13932,4.1466,4.13324,4.14408,30410000.0
2009-08-20 09:55:00,4.1359,4.1433,4.13162,4.13224,30780000.0
2009-08-20 10:00:00,4.14023,4.1416,4.12965,4.13349,32630000.0
2009-08-20 10:05:00,4.13542,4.13557,4.12476,4.13362,28160000.0
2009-08-20 10:10:00,4.13122,4.13488,4.12167,4.12834,32660000.0
2009-08-20 10:15:00,4.13459,4.136,4.12281,4.13293,31160000.0
2009-08-20 10:20:00,4.13505,4.1373,4.12392,4.13402,34170000.0
2009-08-20 10:25:00,4.12277,4.13872,4.12277,4.13458,36030000.0
2009-08-20 10:30:00,4.1306,4.13821,4.1272,4.13207,34540000.0
2009-08-20 10:35:00,4.13808,4.1408,4.12732,4.1301,24780000.0
2009-08-20 10:40:00,4.13514,4.13737,4.12196,4.1294,34530000.0
2009-08-20 10:45:00,4.13476,4.13544,4.1203,4.1203,29680000.0
2009-08-20 10:50:00,4.13048,4.13945,4.12449,4.13471,31160000.0
2009-08-20 10:55:00,4.13416,4.13636,4.12559,4.13073,32640000.0
2009-08-20 11:00:00,4.1317,4.13834,4.12481,4.13743,34520000.0
2009-08-20 11:05:00,4.13439,4.14041,4.12742,4.13524,32640000.0
2009-08-20 11:10:00,4.13742,4.14113,4.12747,4.137,34890000.0
2009-08-20 11:15:00,4.13629,4.14112,4.12626,4.1331,28910000.0
2009-08-20 11:20:00,4.13806,4.14114,4.1283,4.13862,30050000.0
2009-08-20 11:25:00,4.13631,4.14149,4.12433,4.1309,34550000.0
2009-08-20 11:30:00,4.13562,4.14215,4.12912,4.13424,38280000.0
2009-08-20 11:35:00,4.13393,4.14279,4.12653,4.13373,58160000.0
2009-08-20 11:40:00,4.13869,4.13981,4.12757,4.13749,51420000.0
2009-08-20 11:45:00,4.13409,4.14396,4.12593,4.13282,55920000.0
2009-08-20 11:50:00,4.13788,4.14061,4.12651,4.13315,57060000.0
2009-08-20 11:55:00,4.13688,4.14284,4.12767,4.13942,46910000.0
2009-08-20 12:00:00,4.13926,4.13964,4.12521,4.13614,58970000.0
2009-08-20 12:05:00,4.13994,4.14449,4.13184,4.13915,53310000.0
2009-08-20 12:10:00,4.1384,4.1462,4.13142,4.14327,52570000.0
2009-08-20 12:15:00,4.13435,4.14566,4.13196,4.1429,63430000.0
2009-08-20 12:20:00,4.14166,4.14505,4.13075,4.13914,60040000.0
2009-08-20 12:25:00,4.13807,4.14215,4.13007,4.14113,22160000.0
2009-08-20 12:30:00,4.14169,4.14346,4.13015,4.14004,34170000.0
2009-08-20 12:35:00,4.13753,4.14321,4.12788,4.14088,27770000.0
2009-08-20 12:40:00,4.13613,4.14325,4.1346,4.13979,25510000.0
2009-08-20 12:45:00,4.14257,4.14257,4.13093,4.13643,28900000.0
2009-08-20 12:50:00,4.14235,4.14319,4.13172,4.14129,36790000.0
2009-08-20 12:55:00,4.14203,4.14307,4.13251,4.14144,32670000.0
2009-08-20 13:00:00,4.13818,4.15001,4.13126,4.14364,28150000.0
2009-08-20 13:05:00,4.14344,4.14748,4.1359,4.14357,28910000.0
2009-08-20 13:10:00,4.14018,4.1557,4.13672,4.15155,39800000.0
2009-08-20 13:15:00,4.14588,4.15556,4.13723,4.15031,38670000.0
2009-08-20 13:20:00,4.14342,4.15371,4.13947,4.14894,33020000.0
2009-08-20 13:25:00,4.14792,4.15556,4.14147,4.15278,33410000.0
2009-08-20 13:30:00,4.15243,4.15715,4.142,4.15168,31170000.0
2009-08-20 13:35:00,4.14793,4.15298,4.14066,4.15,28530000.0
2009-08-20 13:40:00,4.15076,4.15207,4.14068,4.15026,32660000.0
2009-08-20 13:45:00,4.15122,4.15122,4.13937,4.14823,35280000.0
2009-08-20 13:50:00,4.14942,4.15088,4.1386,4.14505,29300000.0
2009-08-20 13:55:00,4.15003,4.15224,4.13739,4.14047,42400000.0
2009-08-20 14:00:00,4.1503,4.15634,4.1401,4.14887,32660000.0
2009-08-20 14:05:00,4.14991,4.15058,4.14056,4.14824,27030000.0
2009-08-20 14:10:00,4.14684,4.14908,4.13823,4.14769,30420000.0
2009-08-20 14:15:00,4.14898,4.14934,4.13708,4.14531,33770000.0
2009-08-20 14:20:00,4.1484,4.15032,4.13941,4.14408,31540000.0
2009-08-20 14:25:00,4.14731,4.15119,4.13858,4.14779,33420000.0
2009-08-20 14:30:00,4.14347,4.15199,4.13638,4.14704,30770000.0
2009-08-20 14:35:00,4.14832,4.15136,4.13838,4.14017,37520000.0
2009-08-20 14:40:00,4.13947,4.14993,4.13856,4.13965,37170000.0
2009-08-20 14:45:00,4.14572,4.15327,4.13692,4.14906,32280000.0
2009-08-20 14:50:00,4.14722,4.15089,4.13927,4.1487,33410000.0
2009-08-20 14:55:00,4.14773,4.15172,4.13972,4.14234,29290000.0
2009-08-20 15:00:00,4.14523,4.14993,4.13645,4.14475,27760000.0
2009-08-20 15:05:00,4.14838,4.15006,4.1371,4.14729,33400000.0
2009-08-20 15:10:00,4.14408,4.15221,4.13862,4.14538,27400000.0
2009-08-20 15:15:00,4.14968,4.1509,4.13808,4.14254,28910000.0
2009-08-20 15:20:00,4.1388,4.15204,4.13644,4.1473,33780000.0
2009-08-20 15:25:00,4.15078,4.15459,4.14279,4.14539,27390000.0
2009-08-20 15:30:00,4.15009,4.15488,4.13912,4.14746,32670000.0
2009-08-20 15:35:00,4.14895,4.15153,4.14345,4.1492,28900000.0
2009-08-20 15:40:00,4.14809,4.15017,4.13816,4.14575,30030000.0
2009-08-20 15:45:00,4.14356,4.15014,4.13812,4.14502,31510000.0
2009-08-20 15:50:00,4.14807,4.15034,4.14201,4.14674,36410000.0
2009-08-20 15:55:00,4.14594,4.15026,4.13824,4.14849,37520000.0
2009-08-20 16:00:00,4.14499,4.14912,4.13539,4.1482,36030000.0
2009-08-20 16:05:00,4.14326,4.14883,4.13711,4.14649,33800000.0
2009-08-20 16:10:00,4.14724,4.15235,4.14061,4.15123,32280000.0
2009-08-20 16:15:00,4.15142,4.15329,4.13857,4.14338,31170000.0
2009-08-20 16:20:00,4.14563,4.15134,4.13545,4.14361,37560000.0
2009-08-20 16:25:00,4.14526,4.14902,4.13464,4.14126,37540000.0
2009-08-20 16:30:00,4.14511,4.1474,4.13714,4.14279,28910000.0
2009-08-20 16:35:00,4.13832,4.14386,4.134,4.14366,26650000.0
2009-08-20 16:40:00,4.14083,4.14507,4.13039,4.13459,38650000.0
2009-08-20 16:45:00,4.13978,4.14019,4.12611,4.12891,26290000.0
2009-08-20 16:50:00,4.13707,4.13771,4.12755,4.13108,31140000.0
2009-08-20 16:55:00,4.13317,4.13767,4.12601,4.13046,32650000.0
2009-08-20 17:00:00,4.13657,4.13987,4.12698,4.13768,37910000.0
2009-08-20 17:05:00,4.12917,4.14332,4.12731,4.1375,35660000.0
2009-08-20 17:10:00,4.13941,4.14362,4.12538,4.13644,25880000.0
2009-08-20 17:15:00,4.13838,4.13838,4.12565,4.13452,33390000.0
2009-08-20 17:20:00,4.13293,4.1391,4.12583,4.1391,29640000.0
2009-08-20 17:25:00,4.13986,4.14141,4.12811,4.13929,31910000.0
2009-08-20 17:30:00,4.13892,4.14045,4.12807,4.13567,34160000.0
2009-08-20 17:35:00,4.13159,4.13766,4.1243,4.13258,38670000.0
2009-08-20 17:40:00,4.13406,4.1391,4.12581,4.13539,34910000.0
2009-08-20 17:45:00,4.13694,4.13694,4.12437,4.13079,27780000.0
2009-08-20 17:50:00,4.12791,4.14031,4.12435,4.13052,29270000.0
2009-08-20 17:55:00,4.13587,4.13842,4.12473,4.13633,30780000.0
2009-08-20 18:00:00,4.13542,4.13722,4.12533,4.13259,29650000.0
2009-08-20 18:05:00,4.13494,4.14009,4.12785,4.13637,38280000.0
2009-08-20 18:10:00,4.13616,4.13954,4.12625,4.13257,27020000.0
2009-08-20 18:15:00,4.13713,4.13738,4.12902,4.1312,28170000.0
2009-08-20 18:20:00,4.13744,4.14191,4.12476,4.1405,38330000.0
2009-08-20 18:25:00,4.13768,4.14168,4.12886,4.14168,33770000.0
2009-08-20 18:30:00,4.1407,4.1407,4.12751,4.14,32640000.0
2009-08-20 18:35:00,4.13572,4.14136,4.12812,4.13456,25150000.0
2009-08-20 18:40:00,4.13493,4.14137,4.12685,4.13293,29670000.0
2009-08-20 18:45:00,4.13765,4.14021,4.12681,4.13488,31880000.0
2009-08-20 18:50:00,4.13223,4.14353,4.13147,4.1374,25170000.0
2009-08-20 18:55:00,4.13914,4.14421,4.12852,4.13519,33770000.0
2009-08-20 19:00:00,4.13385,4.13825,4.12871,4.13664,22140000.0
2009-08-20 19:05:00,4.13394,4.1402,4.12776,4.13495,30760000.0
2009-08-20 19:10:00,4.13788,4.1411,4.12845,4.13544,27410000.0
2009-08-20 19:15:00,4.1352,4.14017,4.12835,4.13917,28520000.0
2009-08-20 19:20:00,4.12748,4.14004,4.12748,4.13682,34130000.0
2009-08-20 19:25:00,4.13729,4.13886,4.1267,4.1338,29300000.0
2009-08-20 19:30:00,4.13782,4.14052,4.12864,4.12932,18390000.0
2009-08-20 19:35:00,4.13735,4.13816,4.12582,4.12901,16540000.0
2009-08-20 19:40:00,4.1339,4.14174,4.12436,4.13987,24390000.0
2009-08-20 19:45:00,4.13919,4.13919,4.12744,4.13743,22880000.0
2009-08-20 19:50:00,4.13735,4.13755,4.12568,4.13676,22880000.0
2009-08-20 19:55:00,4.13677,4.13836,4.12848,4.13117,27770000.0
2009-08-20 20:00:00,4.12884,4.13903,4.12302,4.12999,28140000.0
2009-08-20 20:05:00,4.13098,4.13988,4.12514,4.13287,39800000.0
2009-08-20 20:10:00,4.13137,4.13718,4.12087,4.13228,38320000.0
2009-08-20 20:15:00,4.13025,4.1378,4.12447,4.13292,36770000.0
2009-08-20 20:20:00,4.13104,4.14108,4.12205,4.13061,29670000.0
2009-08-20 20:25:00,4.12938,4.13111,4.12383,4.12383,2630000.0
2009-08-20 20:30:00,4.13829,4.13829,4.12413,4.12989,26270000.0
2009-08-20 20:35:00,4.13217,4.1391,4.1241,4.12606,25150000.0
2009-08-20 20:40:00,4.12658,4.13677,4.12303,4.13362,31530000.0
2009-08-20 20:45:00,4.13693,4.13702,4.12344,4.13517,25530000.0
2009-08-20 20:50:00,4.13144,4.1366,4.12447,4.12447,27410000.0
2009-08-20 20:55:00,4.13582,4.13685,4.12526,4.12642,30030000.0
2009-08-20 21:00:00,4.13741,4.13741,4.12564,4.13365,25900000.0
2009-08-20 21:05:00,4.13116,4.13596,4.125,4.13371,19900000.0
2009-08-20 21:10:00,4.13388,4.13639,4.12659,4.13546,24020000.0
2009-08-20 21:15:00,4.1369,4.1369,4.12549,4.13511,20260000.0
2009-08-20 21:20:00,4.13308,4.13659,4.12605,4.13322,26270000.0
2009-08-20 21:25:00,4.13407,4.1362,4.12638,4.13029,32640000.0
2009-08-20 21:30:00,4.13789,4.13789,4.12543,4.13545,25540000.0
2009-08-20 21:35:00,4.12634,4.1366,4.12561,4.13437,16910000.0
2009-08-20 21:40:00,4.13128,4.13746,4.12636,4.13448,27790000.0
2009-08-20 21:45:00,4.13408,4.13697,4.12749,4.13475,23270000.0
2009-08-20 21:50:00,4.13435,4.13781,4.12586,4.13507,24030000.0
2009-08-20 21:55:00,4.13359,4.13711,4.1276,4.12964,21410000.0
2009-08-20 22:00:00,4.13864,4.13864,4.12315,4.13277,38280000.0
2009-08-20 22:05:00,4.1249,4.13692,4.12186,4.13524,35310000.0
2009-08-20 22:10:00,4.13407,4.13466,4.12421,4.13373,36790000.0
2009-08-20 22:15:00,4.13497,4.13692,4.12306,4.13079,38300000.0
2009-08-20 22:20:00,4.13479,4.1397,4.12389,4.1255,37910000.0
2009-08-20 22:25:00,4.13353,4.13531,4.12522,4.13425,40170000.0
2009-08-20 22:30:00,4.13433,4.1347,4.12216,4.1347,23290000.0
2009-08-20 22:35:00,4.13375,4.13485,4.12644,4.12819,25900000.0
2009-08-20 22:40:00,4.12474,4.13715,4.12356,4.13042,31900000.0
2009-08-20 22:45:00,4.12989,4.14126,4.12465,4.1353,31170000.0
2009-08-20 22:50:00,4.13358,4.13508,4.12336,4.13082,31140000.0
2009-08-20 22:55:00,4.12821,4.13771,4.12482,4.13258,31170000.0
2009-08-20 23:00:00,4.13319,4.13742,4.12613,4.1361,21010000.0
2009-08-20 23:05:00,4.13589,4.13685,4.12425,4.12984,30760000.0
2009-08-20 23:10:00,4.13151,4.1363,4.12207,4.13476,30010000.0
2009-08-20 23:15:00,4.13361,4.13817,4.12619,4.13493,18400000.0
2009-08-20 23:20:00,4.13367,4.13828,4.12663,4.13644,22510000.0
2009-08-20 23:25:00,4.13711,4.13798,4.12789,4.13648,10880000.0
2009-08-20 23:30:00,4.13968,4.13968,4.13454,4.13833,6000000.0
2009-08-20 23:35:00,4.13678,4.13693,4.12924,4.13473,13890000.0
2009-08-20 23:40:00,4.1368,4.13802,4.12567,4.13792,27770000.0
2009-08-20 23:45:00,4.13819,4.14002,4.12822,4.13672,23660000.0
2009-08-20 23:50:00,4.13482,4.13823,4.13405,4.1381,3760000.0
2009-08-20 23:55:00,4.13609,4.13808,4.12812,4.13241,18400000.0
2009-08-21 00:00:00,4.13931,4.13972,4.13264,4.13539,16510000.0
2009-08-21 00:05:00,4.13673,4.13838,4.12831,4.13372,16160000.0
2009-08-21 00:10:00,4.12782,4.13766,4.12782,4.13234,15390000.0
2009-08-21 00:15:00,4.13293,4.14091,4.12723,4.13611,29640000.0
2009-08-21 00:20:00,4.13666,4.1378,4.12648,4.12648,14260000.0
2009-08-21 00:25:00,4.13264,4.13841,4.12875,4.13777,17280000.0
2009-08-21 00:30:00,4.139,4.139,4.12732,4.13284,19140000.0
2009-08-21 00:35:00,4.13567,4.13827,4.13186,4.1368,12010000.0
2009-08-21 00:40:00,4.13742,4.13832,4.12852,4.13375,15380000.0
2009-08-21 00:45:00,4.13042,4.14,4.12863,4.13782,19140000.0
2009-08-21 00:50:00,4.13283,4.13878,4.12932,4.1373,16140000.0
2009-08-21 00:55:00,4.13309,4.13892,4.12932,4.13635,24020000.0
2009-08-21 01:00:00,4.13212,4.14152,4.12998,4.1328,18020000.0
2009-08-21 01:05:00,4.13782,4.1407,4.13274,4.13899,18760000.0
2009-08-21 01:10:00,4.13617,4.14153,4.13022,4.14132,16920000.0
2009-08-21 01:15:00,4.13474,4.14066,4.13023,4.13942,28150000.0
2009-08-21 01:20:00,4.13394,4.14051,4.12912,4.13864,18010000.0
2009-08-21 01:25:00,4.1405,4.14057,4.13423,4.14017,13130000.0
2009-08-21 01:30:00,4.13969,4.14122,4.13588,4.13902,7130000.0
2009-08-21 01:35:00,4.13683,4.14226,4.13628,4.13628,5640000.0
2009-08-21 01:40:00,4.13562,4.14221,4.13401,4.14057,15770000.0
2009-08-21 01:45:00,4.14042,4.14191,4.12912,4.13504,43160000.0
2009-08-21 01:50:00,4.13852,4.13988,4.13042,4.13922,11250000.0
2009-08-21 01:55:00,4.14012,4.14077,4.13067,4.13987,19510000.0
2009-08-21 02:00:00,4.14021,4.14021,4.12894,4.12894,5630000.0
2009-08-21 02:15:00,4.14196,4.14196,4.13252,4.13252,6000000.0
2009-08-21 02:30:00,4.14216,4.14216,4.13272,4.13272,6000000.0
2009-08-21 02:45:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 03:00:00,4.14206,4.14206,4.13262,4.13262,5630000.0
2009-08-21 03:15:00,4.14226,4.14226,4.13282,4.13282,6000000.0
2009-08-21 03:30:00,4.14226,4.14226,4.13282,4.13282,6000000.0
2009-08-21 03:45:00,4.14206,4.14206,4.13262,4.13262,5630000.0
2009-08-21 04:00:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 04:15:00,4.14206,4.14206,4.13262,4.13262,6000000.0
2009-08-21 04:30:00,4.14206,4.14289,4.13054,4.13424,15780000.0
2009-08-21 04:45:00,4.14176,4.14176,4.13232,4.13232,5630000.0
2009-08-21 05:00:00,4.14136,4.14136,4.13192,4.13192,5630000.0
2009-08-21 05:15:00,4.14156,4.14156,4.13212,4.13212,5630000.0
2009-08-21 05:30:00,4.141,4.14203,4.13092,4.13092,17650000.0
2009-08-21 05:40:00,4.14066,4.14066,4.13122,4.13122,5630000.0
2009-08-21 05:45:00,4.14436,4.14436,4.13492,4.13492,6000000.0
2009-08-21 05:55:00,4.14451,4.14894,4.13202,4.13932,21780000.0
2009-08-21 06:00:00,4.14201,4.14494,4.13471,4.13471,7130000.0
2009-08-21 06:15:00,4.14396,4.14396,4.13092,4.13092,11630000.0
2009-08-21 06:30:00,4.14416,4.14417,4.13245,4.1421,16520000.0
2009-08-21 06:35:00,4.14205,4.1435,4.13372,4.14293,24400000.0
2009-08-21 06:40:00,4.13754,4.14333,4.13161,4.13894,24030000.0
2009-08-21 06:45:00,4.13906,4.14373,4.13328,4.14275,20660000.0
2009-08-21 06:50:00,4.13706,4.14469,4.13274,4.14433,27030000.0
2009-08-21 06:55:00,4.14478,4.14532,4.13468,4.14386,24790000.0
2009-08-21 07:00:00,4.14589,4.14589,4.13808,4.13937,27020000.0
2009-08-21 07:05:00,4.14431,4.14842,4.13501,4.14485,29310000.0
2009-08-21 07:10:00,4.1462,4.1462,4.13321,4.14211,33050000.0
2009-08-21 07:15:00,4.14645,4.14645,4.13401,4.14227,24760000.0
2009-08-21 07:20:00,4.14427,4.14722,4.13679,4.14016,28540000.0
2009-08-21 07:25:00,4.13703,4.1453,4.13357,4.13867,26290000.0
2009-08-21 07:30:00,4.14528,4.14627,4.13394,4.13952,25160000.0
2009-08-21 07:35:00,4.13978,4.14456,4.13242,4.14373,28540000.0
2009-08-21 07:40:00,4.14172,4.14632,4.13313,4.13989,26660000.0
2009-08-21 07:45:00,4.1441,4.14652,4.1358,4.14294,21410000.0
2009-08-21 07:50:00,4.14546,4.14553,4.13313,4.144,24410000.0
2009-08-21 07:55:00,4.14196,4.14401,4.12693,4.14052,49190000.0
2009-08-21 08:00:00,4.1404,4.14483,4.12917,4.13947,42440000.0
2009-08-21 08:05:00,4.13072,4.14219,4.12849,4.14219,16890000.0
2009-08-21 08:10:00,4.14152,4.14469,4.1329,4.14262,25150000.0
2009-08-21 08:15:00,4.14501,4.14656,4.1345,4.14608,45800000.0
2009-08-21 08:20:00,4.13892,4.14581,4.13115,4.13427,43170000.0
2009-08-21 08:25:00,4.14518,4.14578,4.13028,4.14254,51410000.0
2009-08-21 08:30:00,4.1419,4.14599,4.13225,4.1422,41310000.0
2009-08-21 08:35:00,4.13854,4.14822,4.13085,4.14155,49540000.0
2009-08-21 08:40:00,4.14612,4.14689,4.1358,4.14044,33400000.0
2009-08-21 08:45:00,4.14179,4.14697,4.13297,4.14345,33030000.0
2009-08-21 08:50:00,4.1442,4.14894,4.13302,4.14032,33040000.0
2009-08-21 08:55:00,4.14445,4.14733,4.13265,4.14022,45810000.0
2009-08-21 09:00:00,4.14047,4.14161,4.12774,4.13716,33790000.0
2009-08-21 09:05:00,4.13529,4.14,4.12641,4.13709,30030000.0
2009-08-21 09:10:00,4.13393,4.13917,4.12543,4.13712,44280000.0
2009-08-21 09:15:00,4.13306,4.13953,4.12597,4.13125,40540000.0
2009-08-21 09:20:00,4.13669,4.13863,4.12547,4.13452,43160000.0
2009-08-21 09:25:00,4.1316,4.13802,4.12423,4.1329,39050000.0
2009-08-21 09:30:00,4.13225,4.13728,4.12401,4.13413,47650000.0
2009-08-21 09:35:00,4.13442,4.13442,4.12124,4.12335,36780000.0
2009-08-21 09:40:00,4.12906,4.13137,4.11692,4.12436,40160000.0
2009-08-21 09:45:00,4.12609,4.12609,4.11471,4.12272,40900000.0
2009-08-21 09:50:00,4.12072,4.12595,4.11722,4.11954,34150000.0
2009-08-21 09:55:00,4.11878,4.12924,4.11429,4.12544,43920000.0
2009-08-21 10:00:00,4.1218,4.12711,4.11566,4.11784,44680000.0
2009-08-21 10:05:00,4.11602,4.13167,4.11602,4.11823,39410000.0
2009-08-21 10:10:00,4.12484,4.1318,4.11943,4.13123,33790000.0
2009-08-21 10:15:00,4.13112,4.135,4.12306,4.12342,40520000.0
2009-08-21 10:20:00,4.12073,4.13464,4.12073,4.12931,39040000.0
2009-08-21 10:25:00,4.13207,4.13224,4.11992,4.12938,38290000.0
2009-08-21 10:30:00,4.12877,4.13087,4.11984,4.11984,32280000.0
2009-08-21 10:35:00,4.12454,4.12908,4.11776,4.12666,47340000.0
2009-08-21 10:40:00,4.12124,4.12741,4.11383,4.12365,38690000.0
2009-08-21 10:45:00,4.12159,4.12795,4.11339,4.11687,43160000.0
2009-08-21 10:50:00,4.12362,4.12478,4.10991,4.11121,48820000.0
2009-08-21 10:55:00,4.11217,4.12443,4.1102,4.11871,41270000.0
2009-08-21 11:00:00,4.11797,4.12086,4.10847,4.11287,36020000.0
2009-08-21 11:05:00,4.11836,4.12421,4.11078,4.11856,41660000.0
2009-08-21 11:10:00,4.11842,4.12394,4.10848,4.11365,47300000.0
2009-08-21 11:15:00,4.11659,4.12155,4.10636,4.1135,42420000.0
2009-08-21 11:20:00,4.11244,4.12377,4.10918,4.11958,37160000.0
2009-08-21 11:25:00,4.119,4.12038,4.10834,4.11244,43940000.0
2009-08-21 11:30:00,4.12045,4.12054,4.10833,4.11974,39790000.0
2009-08-21 11:35:00,4.11853,4.12145,4.10949,4.1195,43910000.0
2009-08-21 11:40:00,4.11487,4.12069,4.10667,4.11032,44270000.0
2009-08-21 11:45:00,4.11252,4.1178,4.09946,4.11205,40920000.0
2009-08-21 11:50:00,4.10784,4.11498,4.10188,4.11036,38280000.0
2009-08-21 11:55:00,4.10947,4.1131,4.10049,4.10924,37900000.0
2009-08-21 12:00:00,4.10891,4.11714,4.09731,4.10501,35660000.0
2009-08-21 12:05:00,4.10119,4.10619,4.09235,4.10148,33410000.0
2009-08-21 12:10:00,4.10428,4.10744,4.09146,4.10229,39780000.0
2009-08-21 12:15:00,4.10422,4.10612,4.09311,4.10165,29290000.0
2009-08-21 12:20:00,4.09915,4.10642,4.09092,4.1018,31550000.0
2009-08-21 12:25:00,4.10572,4.10641,4.09132,4.10151,39030000.0
2009-08-21 12:30:00,4.10302,4.10717,4.09194,4.10307,48430000.0
2009-08-21 12:35:00,4.10326,4.10576,4.0916,4.09619,36410000.0
2009-08-21 12:40:00,4.10192,4.10365,4.09199,4.09966,35320000.0
2009-08-21 12:45:00,4.10242,4.10533,4.09098,4.10032,38690000.0
2009-08-21 12:50:00,4.09713,4.10641,4.089,4.08958,41290000.0
2009-08-21 12:55:00,4.09542,4.10592,4.09346,4.10167,53310000.0
2009-08-21 13:00:00,4.10291,4.1078,4.08981,4.10055,41660000.0
2009-08-21 13:05:00,4.10363,4.10644,4.09194,4.10159,48800000.0
2009-08-21 13:10:00,4.09936,4.10509,4.09311,4.09743,39790000.0
2009-08-21 13:15:00,4.10215,4.10434,4.09158,4.09544,33780000.0
2009-08-21 13:20:00,4.09856,4.10248,4.08954,4.097,34160000.0
2009-08-21 13:25:00,4.10108,4.10284,4.08989,4.09969,34930000.0
2009-08-21 13:30:00,4.09549,4.10159,4.0911,4.10036,37900000.0
2009-08-21 13:35:00,4.10014,4.10459,4.09139,4.10335,43910000.0
2009-08-21 13:40:00,4.10202,4.1052,4.0927,4.1021,37920000.0
2009-08-21 13:45:00,4.10415,4.1064,4.09356,4.10242,40560000.0
2009-08-21 13:50:00,4.09978,4.10804,4.09367,4.10426,40550000.0
2009-08-21 13:55:00,4.10417,4.10457,4.09288,4.10144,39820000.0
2009-08-21 14:00:00,4.1043,4.11021,4.09606,4.10091,40550000.0
2009-08-21 14:05:00,4.10442,4.10469,4.09394,4.10294,45790000.0
2009-08-21 14:10:00,4.1036,4.10407,4.09336,4.09867,33040000.0
2009-08-21 14:15:00,4.10475,4.10761,4.09294,4.09763,43550000.0
2009-08-21 14:20:00,4.09948,4.10457,4.09287,4.09996,36820000.0
2009-08-21 14:25:00,4.09011,4.10369,4.09011,4.09636,40150000.0
2009-08-21 14:30:00,4.09733,4.102,4.08733,4.09845,39790000.0
2009-08-21 14:35:00,4.10017,4.10371,4.08889,4.09792,34910000.0
2009-08-21 14:40:00,4.09337,4.10175,4.08806,4.10164,34170000.0
2009-08-21 14:45:00,4.09811,4.10261,4.08865,4.09474,42070000.0
2009-08-21 14:50:00,4.09857,4.09973,4.09283,4.09283,35670000.0
2009-08-21 14:55:00,4.09593,4.10017,4.08577,4.08859,42420000.0
2009-08-21 15:00:00,4.09859,4.09859,4.08618,4.09551,36780000.0
2009-08-21 15:05:00,4.09818,4.10051,4.08717,4.09924,42410000.0
2009-08-21 15:10:00,4.09843,4.09964,4.08663,4.09554,41320000.0
2009-08-21 15:15:00,4.09378,4.1004,4.08948,4.09186,45030000.0
2009-08-21 15:20:00,4.09373,4.09955,4.08573,4.0905,40140000.0
2009-08-21 15:25:00,4.09254,4.09931,4.08668,4.09788,39030000.0
2009-08-21 15:30:00,4.09363,4.09956,4.08677,4.09956,45420000.0
2009-08-21 15:35:00,4.09141,4.1002,4.08844,4.09672,30780000.0
2009-08-21 15:40:00,4.09687,4.09888,4.08762,4.09644,31910000.0
2009-08-21 15:45:00,4.0942,4.10059,4.08628,4.09161,34540000.0
2009-08-21 15:50:00,4.09696,4.10056,4.08583,4.08606,41670000.0
2009-08-21 15:55:00,4.09324,4.09899,4.08871,4.09366,35280000.0
2009-08-21 16:00:00,4.0985,4.09941,4.0788,4.08949,37910000.0
2009-08-21 16:05:00,4.09295,4.09436,4.07801,4.08708,42780000.0
2009-08-21 16:10:00,4.09103,4.09641,4.08387,4.09339,35670000.0
2009-08-21 16:15:00,4.09242,4.09493,4.08096,4.09493,41680000.0
2009-08-21 16:20:00,4.08994,4.09863,4.08762,4.09527,37150000.0
2009-08-21 16:25:00,4.09129,4.10039,4.08849,4.09532,26650000.0
2009-08-21 16:30:00,4.09838,4.09938,4.08584,4.09863,41670000.0
2009-08-21 16:35:00,4.09856,4.10114,4.08769,4.09775,34920000.0
2009-08-21 16:40:00,4.08945,4.10214,4.08579,4.09882,37550000.0
2009-08-21 16:45:00,4.0988,4.10022,4.08891,4.09966,34140000.0
2009-08-21 16:50:00,4.09533,4.10461,4.08899,4.10055,42400000.0
2009-08-21 16:55:00,4.10149,4.10396,4.09139,4.09739,40170000.0
2009-08-21 17:00:00,4.10609,4.10809,4.0949,4.10599,41660000.0
2009-08-21 17:05:00,4.09981,4.10679,4.09592,4.10629,43180000.0
2009-08-21 17:10:00,4.10692,4.10783,4.0944,4.10325,40150000.0
2009-08-21 17:15:00,4.09831,4.10621,4.09153,4.10387,35270000.0
2009-08-21 17:20:00,4.10093,4.10575,4.08947,4.09901,39790000.0
2009-08-21 17:25:00,4.09516,4.10774,4.09144,4.10309,36030000.0
2009-08-21 17:30:00,4.1043,4.10483,4.09066,4.10478,33050000.0
2009-08-21 17:35:00,4.10413,4.10965,4.09533,4.1049,32310000.0
2009-08-21 17:40:00,4.10421,4.10705,4.09582,4.10231,41270000.0
2009-08-21 17:45:00,4.10284,4.10487,4.09202,4.10291,45050000.0
2009-08-21 17:50:00,4.10051,4.10636,4.0941,4.10312,45790000.0
2009-08-21 17:55:00,4.09824,4.10407,4.09047,4.1012,30410000.0
2009-08-21 18:00:00,4.10318,4.10589,4.09509,4.10331,40540000.0
2009-08-21 18:05:00,4.09869,4.10623,4.09283,4.09703,36050000.0
2009-08-21 18:10:00,4.09406,4.10358,4.09106,4.09398,38670000.0
2009-08-21 18:15:00,4.10021,4.1038,4.09009,4.0993,40900000.0
2009-08-21 18:20:00,4.09758,4.10315,4.08872,4.09988,42800000.0
2009-08-21 18:25:00,4.0994,4.10327,4.08694,4.09858,38260000.0
2009-08-21 18:30:00,4.0975,4.10472,4.09181,4.09597,47320000.0
2009-08-21 18:35:00,4.09662,4.1011,4.08859,4.09545,66060000.0
2009-08-21 18:40:00,4.09725,4.10602,4.09097,4.09671,60080000.0
2009-08-21 18:45:00,4.09645,4.10631,4.09202,4.10402,53670000.0
2009-08-21 18:50:00,4.0986,4.10608,4.09581,4.10275,27400000.0
2009-08-21 18:55:00,4.10198,4.1037,4.08917,4.0911,33050000.0
2009-08-21 19:00:00,4.10426,4.10426,4.09247,4.10008,27420000.0
2009-08-21 19:05:00,4.09993,4.10499,4.09154,4.10187,31540000.0
2009-08-21 19:10:00,4.09906,4.10558,4.09185,4.10202,30020000.0
2009-08-21 19:15:00,4.10554,4.1069,4.0931,4.10473,37910000.0
2009-08-21 19:20:00,4.09893,4.10651,4.09285,4.10008,27780000.0
2009-08-21 19:25:00,4.09885,4.10555,4.09305,4.10183,29670000.0
2009-08-21 19:30:00,4.10576,4.10595,4.09188,4.09667,31140000.0
2009-08-21 19:35:00,4.1014,4.10508,4.09031,4.1002,28920000.0
2009-08-21 19:40:00,4.09787,4.10654,4.09321,4.09448,35650000.0
2009-08-21 19:45:00,4.10365,4.10632,4.09311,4.09859,39040000.0
2009-08-21 19:50:00,4.10276,4.10708,4.0935,4.09975,35300000.0
2009-08-21 19:55:00,4.09816,4.10427,4.09285,4.09858,34160000.0
2009-08-21 20:00:00,4.10478,4.10563,4.09291,4.10028,32280000.0
2009-08-21 20:05:00,4.10016,4.10498,4.09306,4.1034,35260000.0
2009-08-21 20:10:00,4.09589,4.10789,4.09259,4.10376,35640000.0
2009-08-21 20:15:00,4.10342,4.10495,4.09083,4.09519,34520000.0
2009-08-21 20:20:00,4.0942,4.10775,4.09264,4.1,35270000.0
2009-08-21 20:25:00,4.10266,4.10494,4.09452,4.10291,25900000.0
2009-08-21 20:30:00,4.10199,4.10442,4.09257,4.10085,33770000.0
2009-08-21 20:35:00,4.09913,4.10669,4.09547,4.10418,27780000.0
2009-08-21 20:40:00,4.09936,4.10771,4.0951,4.10325,33800000.0
2009-08-21 20:45:00,4.10546,4.10614,4.09143,4.1031,30410000.0
2009-08-21 20:50:00,4.10264,4.10435,4.09208,4.10311,34540000.0
2009-08-21 20:55:00,4.10271,4.10438,4.08943,4.10004,34510000.0
2009-08-21 21:00:00,4.10325,4.10602,4.0922,4.09406,39020000.0
2009-08-21 21:05:00,4.10291,4.10606,4.09199,4.10267,36020000.0
2009-08-21 21:10:00,4.10417,4.10685,4.09724,4.10047,24020000.0
2009-08-21 21:15:00,4.102,4.10512,4.09383,4.09884,35300000.0
2009-08-21 21:20:00,4.10027,4.10488,4.09185,4.10246,25900000.0
2009-08-21 21:25:00,4.10275,4.10471,4.09097,4.09576,33420000.0
2009-08-21 21:30:00,4.1024,4.10506,4.09039,4.10099,30800000.0
2009-08-21 21:35:00,4.10265,4.10429,4.08786,4.10031,27780000.0
2009-08-21 21:40:00,4.10202,4.10286,4.09232,4.10181,30400000.0
2009-08-21 21:45:00,4.10204,4.10423,4.09408,4.10255,29290000.0
2009-08-21 21:50:00,4.10056,4.10364,4.09131,4.10162,24440000.0
2009-08-21 21:55:00,4.09725,4.10316,4.09149,4.09611,31190000.0
2009-08-21 22:00:00,4.10419,4.10797,4.09198,4.09765,65680000.0
2009-08-21 22:05:00,4.09339,4.10411,4.08611,4.10111,52550000.0
2009-08-21 22:10:00,4.10098,4.104,4.08809,4.09786,60060000.0
2009-08-21 22:15:00,4.09878,4.10454,4.08989,4.0957,66440000.0
2009-08-21 22:20:00,4.10068,4.10544,4.08868,4.1017,49920000.0
2009-08-21 22:25:00,4.09589,4.10161,4.08872,4.0989,62320000.0
2009-08-21 22:30:00,4.09496,4.10295,4.09018,4.0925,50340000.0
2009-08-21 22:35:00,4.10078,4.10312,4.09358,4.10299,41260000.0
2009-08-21 22:45:00,4.09802,4.10747,4.08864,4.0987,21380000.0
2009-08-21 22:50:00,4.1003,4.10305,4.09084,4.09858,13500000.0
2009-08-21 22:55:00,4.09378,4.09976,4.08912,4.09572,11640000.0
2009-08-23 23:00:00,4.0971,4.10495,4.09442,4.09984,15040000.0
2009-08-23 23:05:00,4.1046,4.10824,4.09461,4.09916,25510000.0
2009-08-23 23:10:00,4.10088,4.10351,4.09175,4.10329,28530000.0
2009-08-23 23:15:00,4.10228,4.10389,4.09218,4.10028,24800000.0
2009-08-23 23:20:00,4.10267,4.10267,4.09729,4.10152,6000000.0
2009-08-23 23:25:00,4.10251,4.10338,4.09656,4.10337,23650000.0
2009-08-23 23:30:00,4.10322,4.10322,4.09018,4.10105,30020000.0
2009-08-23 23:35:00,4.09932,4.10152,4.09483,4.10112,3750000.0
2009-08-23 23:40:00,4.08997,4.10232,4.08997,4.10232,16510000.0
2009-08-23 23:45:00,4.10137,4.10137,4.09202,4.09506,12030000.0
2009-08-23 23:50:00,4.09798,4.10172,4.09664,4.10172,4500000.0
2009-08-23 23:55:00,4.10081,4.10633,4.09034,4.09694,29680000.0
2009-08-24 00:00:00,4.10308,4.10314,4.09693,4.09898,16900000.0
2009-08-24 00:05:00,4.10071,4.10167,4.09221,4.09634,7510000.0
2009-08-24 00:10:00,4.09235,4.10211,4.09175,4.10163,15390000.0
2009-08-24 00:15:00,4.09736,4.10372,4.09011,4.09961,22890000.0
2009-08-24 00:20:00,4.10103,4.10279,4.08925,4.10198,21780000.0
2009-08-24 00:25:00,4.09654,4.10211,4.09245,4.10147,23660000.0
2009-08-24 00:30:00,4.10245,4.10245,4.09568,4.09568,19890000.0
2009-08-24 00:35:00,4.09987,4.10222,4.09495,4.10041,12010000.0
2009-08-24 00:40:00,4.09705,4.10274,4.09312,4.09847,24010000.0
2009-08-24 00:45:00,4.09442,4.104,4.09233,4.0995,22910000.0
2009-08-24 01:00:00,4.09442,4.10382,4.09442,4.10007,7140000.0
2009-08-24 01:15:00,4.09864,4.10299,4.09838,4.10299,4140000.0
2009-08-24 01:30:00,4.10219,4.10372,4.09838,4.10152,7130000.0
2009-08-24 01:45:00,4.10243,4.10421,4.09432,4.09997,16140000.0
2009-08-24 02:15:00,4.10426,4.10426,4.09482,4.09482,5260000.0
2009-08-24 02:30:00,4.10376,4.10376,4.09432,4.09432,6000000.0
2009-08-24 02:45:00,4.10386,4.10386,4.09442,4.09442,4890000.0
2009-08-24 03:00:00,4.10376,4.10376,4.09432,4.09432,4890000.0
2009-08-24 03:15:00,4.10366,4.10366,4.09252,4.09252,16890000.0
2009-08-24 03:20:00,4.10246,4.10246,4.09302,4.09302,6000000.0
2009-08-24 03:25:00,4.10266,4.10301,4.09182,4.09182,15780000.0
2009-08-24 03:30:00,4.10362,4.10362,4.09115,4.09312,16890000.0
2009-08-24 03:35:00,4.09132,4.10256,4.09132,4.09312,17260000.0
2009-08-24 03:40:00,4.10226,4.10291,4.09129,4.09796,16520000.0
2009-08-24 03:45:00,4.09885,4.10352,4.09167,4.09322,18760000.0
2009-08-24 03:50:00,4.10226,4.10266,4.09282,4.09322,11630000.0
2009-08-24 03:55:00,4.10118,4.10732,4.09134,4.09439,16150000.0
2009-08-24 04:00:00,4.09562,4.10521,4.09312,4.10249,18390000.0
2009-08-24 04:05:00,4.10256,4.10656,4.09312,4.09423,10890000.0
2009-08-24 04:10:00,4.10256,4.1066,4.09182,4.09182,16150000.0
2009-08-24 04:15:00,4.10193,4.10256,4.0922,4.09312,16520000.0
2009-08-24 04:20:00,4.09342,4.10301,4.09302,4.09312,14670000.0
2009-08-24 04:25:00,4.10246,4.10661,4.09302,4.09473,18020000.0
2009-08-24 04:30:00,4.10466,4.10466,4.09322,4.09786,11260000.0
2009-08-24 04:45:00,4.10476,4.10476,4.09532,4.09532,4520000.0
2009-08-24 05:00:00,4.10486,4.10486,4.09542,4.09542,6000000.0
2009-08-24 05:15:00,4.10486,4.10486,4.09542,4.09542,4890000.0
2009-08-24 05:30:00,4.10486,4.10486,4.09542,4.09542,5630000.0
2009-08-24 05:45:00,4.10456,4.10456,4.09512,4.09512,5630000.0
2009-08-24 06:00:00,4.10456,4.10456,4.09512,4.09512,5630000.0
2009-08-24 06:15:00,4.10496,4.10496,4.09552,4.09552,5630000.0
2009-08-24 06:30:00,4.10436,4.10436,4.09226,4.09452,24020000.0
2009-08-24 06:35:00,4.09833,4.10683,4.08984,4.10316,20640000.0
2009-08-24 06:40:00,4.10216,4.10427,4.09423,4.10287,13510000.0
2009-08-24 06:45:00,4.1033,4.10406,4.09398,4.10198,13880000.0
2009-08-24 06:50:00,4.10355,4.10481,4.0911,4.09563,14640000.0
2009-08-24 06:55:00,4.10401,4.10484,4.09108,4.10157,28910000.0
2009-08-24 07:00:00,4.0961,4.10799,4.09083,4.10361,28900000.0
2009-08-24 07:05:00,4.10326,4.1051,4.0944,4.10362,27770000.0
2009-08-24 07:10:00,4.10335,4.10593,4.09252,4.1003,15760000.0
2009-08-24 07:15:00,4.10412,4.10451,4.09401,4.10159,8260000.0
2009-08-24 07:20:00,4.10112,4.10346,4.09332,4.09347,15020000.0
2009-08-24 07:25:00,4.09516,4.10514,4.09099,4.10296,30050000.0
2009-08-24 07:30:00,4.10431,4.10601,4.09188,4.10378,20280000.0
2009-08-24 07:35:00,4.10185,4.10352,4.09218,4.09412,16910000.0
2009-08-24 07:45:00,4.10476,4.10476,4.09382,4.10033,22890000.0
2009-08-24 07:50:00,4.0989,4.10133,4.09206,4.09867,26270000.0
2009-08-24 07:55:00,4.09067,4.10366,4.08929,4.09987,29660000.0
2009-08-24 08:00:00,4.09148,4.10022,4.08584,4.09043,21760000.0
2009-08-24 08:05:00,4.09707,4.09707,4.0856,4.09159,20640000.0
2009-08-24 08:10:00,4.09101,4.09407,4.08206,4.09083,24780000.0
2009-08-24 08:15:00,4.09149,4.0941,4.08106,4.09286,29670000.0
2009-08-24 08:20:00,4.09162,4.09386,4.08258,4.0864,30030000.0
2009-08-24 08:25:00,4.08973,4.09388,4.08053,4.0918,25910000.0
2009-08-24 08:30:00,4.08939,4.09996,4.08802,4.09657,27020000.0
2009-08-24 08:35:00,4.0922,4.09839,4.0915,4.09533,26650000.0
2009-08-24 08:40:00,4.0832,4.09863,4.0832,4.09566,28170000.0
2009-08-24 08:45:00,4.09477,4.09906,4.08671,4.09767,25890000.0
2009-08-24 08:50:00,4.09818,4.10059,4.08869,4.08869,24770000.0
2009-08-24 08:55:00,4.09781,4.10023,4.08625,4.09658,29280000.0
2009-08-24 09:00:00,4.10022,4.10086,4.08939,4.09666,31170000.0
2009-08-24 09:05:00,4.10063,4.10133,4.09075,4.10132,28510000.0
2009-08-24 09:10:00,4.10004,4.10315,4.09172,4.10074,24780000.0
2009-08-24 09:15:00,4.09704,4.10222,4.09106,4.09197,25890000.0
2009-08-24 09:20:00,4.09698,4.10339,4.09274,4.09445,24030000.0
2009-08-24 09:25:00,4.10146,4.10392,4.09176,4.10285,29270000.0
2009-08-24 09:30:00,4.10358,4.10439,4.08996,4.10248,27400000.0
2009-08-24 09:35:00,4.10279,4.10586,4.09112,4.09721,28510000.0
2009-08-24 09:40:00,4.0946,4.10471,4.0946,4.10254,33760000.0
2009-08-24 09:45:00,4.10272,4.10722,4.09362,4.09502,30780000.0
2009-08-24 09:50:00,4.09879,4.10429,4.09352,4.10336,24770000.0
2009-08-24 09:55:00,4.10161,4.10605,4.09415,4.10114,32270000.0
2009-08-24 10:00:00,4.10429,4.10799,4.09321,4.10128,31160000.0
2009-08-24 10:05:00,4.09873,4.10965,4.09319,4.10505,28170000.0
2009-08-24 10:10:00,4.10668,4.10857,4.09971,4.10779,28180000.0
2009-08-24 10:15:00,4.10712,4.10855,4.09631,4.10665,22520000.0
2009-08-24 10:20:00,4.1077,4.10903,4.09665,4.10693,28180000.0
2009-08-24 10:25:00,4.10048,4.10685,4.09663,4.10422,28530000.0
2009-08-24 10:30:00,4.10425,4.10888,4.09787,4.10809,25550000.0
2009-08-24 10:35:00,4.10829,4.11038,4.09984,4.10684,32660000.0
2009-08-24 10:40:00,4.09897,4.1097,4.0972,4.10827,24020000.0
2009-08-24 10:45:00,4.10487,4.11017,4.09779,4.10913,24400000.0
2009-08-24 10:50:00,4.10771,4.10989,4.09734,4.10989,26670000.0
2009-08-24 10:55:00,4.10187,4.11275,4.10187,4.1094,31160000.0
2009-08-24 11:00:00,4.11066,4.11747,4.10436,4.11468,31160000.0
2009-08-24 11:05:00,4.11338,4.11781,4.10133,4.109,30820000.0
2009-08-24 11:10:00,4.10842,4.11498,4.10548,4.11192,24410000.0
2009-08-24 11:15:00,4.11038,4.11574,4.1038,4.11509,25950000.0
2009-08-24 11:20:00,4.11575,4.11764,4.10339,4.11329,28910000.0
2009-08-24 11:25:00,4.11591,4.11968,4.10895,4.11715,29280000.0
2009-08-24 11:30:00,4.11574,4.12194,4.10854,4.1152,28160000.0
2009-08-24 11:35:00,4.11041,4.11641,4.10467,4.1116,37900000.0
2009-08-24 11:40:00,4.11282,4.11473,4.10265,4.11224,25140000.0
2009-08-24 11:45:00,4.10897,4.11389,4.1004,4.10791,29270000.0
2009-08-24 11:50:00,4.1082,4.11491,4.10191,4.1117,31160000.0
2009-08-24 11:55:00,4.11319,4.11386,4.10561,4.11234,27770000.0
2009-08-24 12:00:00,4.11283,4.11507,4.1027,4.1105,32270000.0
2009-08-24 12:05:00,4.11198,4.11383,4.10309,4.11243,25520000.0
2009-08-24 12:10:00,4.11354,4.11354,4.10079,4.10079,28160000.0
2009-08-24 12:15:00,4.11268,4.11335,4.10277,4.10277,26650000.0
2009-08-24 12:20:00,4.1096,4.11337,4.09964,4.10532,28920000.0
2009-08-24 12:25:00,4.10998,4.1111,4.10479,4.10784,24430000.0
2009-08-24 12:30:00,4.11163,4.11163,4.10075,4.10599,21030000.0
2009-08-24 12:35:00,4.1055,4.1114,4.10059,4.10777,32660000.0
2009-08-24 12:40:00,4.11024,4.11345,4.09928,4.10629,31160000.0
2009-08-24 12:45:00,4.10949,4.11119,4.09676,4.09676,28150000.0
2009-08-24 12:50:00,4.10524,4.11137,4.09737,4.11092,30780000.0
2009-08-24 12:55:00,4.11015,4.11264,4.10047,4.10806,28930000.0
2009-08-24 13:00:00,4.11045,4.11194,4.09814,4.10955,32670000.0
2009-08-24 13:05:00,4.10676,4.11121,4.09964,4.1092,22900000.0
2009-08-24 13:10:00,4.1055,4.1148,4.09887,4.10639,30030000.0
2009-08-24 13:15:00,4.10559,4.10841,4.09665,4.10086,31150000.0
2009-08-24 13:20:00,4.10613,4.10762,4.09638,4.10349,30430000.0
2009-08-24 13:25:00,4.10011,4.10838,4.09637,4.10208,27010000.0
2009-08-24 13:30:00,4.10561,4.10723,4.09665,4.10716,24780000.0
2009-08-24 13:35:00,4.10605,4.10835,4.09524,4.10318,31890000.0
2009-08-24 13:40:00,4.10239,4.10882,4.09834,4.10229,28150000.0
2009-08-24 13:45:00,4.10551,4.10868,4.09564,4.10564,31150000.0
2009-08-24 13:50:00,4.10551,4.10808,4.09414,4.10525,28900000.0
2009-08-24 13:55:00,4.1033,4.10822,4.09605,4.10643,29260000.0
2009-08-24 14:00:00,4.10923,4.10923,4.09761,4.10255,22530000.0
2009-08-24 14:05:00,4.10566,4.10733,4.09493,4.10434,30030000.0
2009-08-24 14:10:00,4.10737,4.1111,4.09984,4.1058,24770000.0
2009-08-24 14:15:00,4.10761,4.10849,4.09994,4.10229,21770000.0
2009-08-24 14:20:00,4.09701,4.10436,4.0932,4.1026,28140000.0
2009-08-24 14:25:00,4.09609,4.10632,4.09609,4.10274,26650000.0
2009-08-24 14:30:00,4.10066,4.10792,4.09521,4.10715,27770000.0
2009-08-24 14:35:00,4.09686,4.11055,4.09653,4.10205,24420000.0
2009-08-24 14:40:00,4.10623,4.10749,4.0937,4.09716,28160000.0
2009-08-24 14:45:00,4.09988,4.11219,4.09793,4.10482,28540000.0
2009-08-24 14:50:00,4.10328,4.10741,4.09252,4.10278,25150000.0
2009-08-24 14:55:00,4.09883,4.10453,4.09562,4.10083,32650000.0
2009-08-24 15:00:00,4.09947,4.1083,4.09174,4.10399,30040000.0
2009-08-24 15:05:00,4.10314,4.10801,4.09561,4.1038,28550000.0
2009-08-24 15:10:00,4.10561,4.10683,4.09396,4.10479,28170000.0
2009-08-24 15:15:00,4.10169,4.10914,4.09451,4.10489,27790000.0
2009-08-24 15:20:00,4.0948,4.10597,4.09377,4.10226,30770000.0
2009-08-24 15:25:00,4.10105,4.10582,4.09241,4.10514,27770000.0
2009-08-24 15:30:00,4.09941,4.11033,4.09282,4.09282,30780000.0
2009-08-24 15:35:00,4.10369,4.10505,4.09356,4.10337,31520000.0
2009-08-24 15:40:00,4.10507,4.10726,4.09648,4.10298,28900000.0
2009-08-24 15:45:00,4.09893,4.10547,4.09144,4.10547,29650000.0
2009-08-24 15:50:00,4.1037,4.10648,4.09537,4.10458,27400000.0
2009-08-24 15:55:00,4.10414,4.10664,4.09373,4.10304,26310000.0
2009-08-24 16:00:00,4.10023,4.10461,4.09463,4.10123,26280000.0
2009-08-24 16:05:00,4.10395,4.10711,4.09205,4.09762,26670000.0
2009-08-24 16:10:00,4.10363,4.10596,4.09368,4.1018,27790000.0
2009-08-24 16:15:00,4.10283,4.10706,4.09335,4.10359,25520000.0
2009-08-24 16:20:00,4.10464,4.10658,4.09503,4.10424,22150000.0
2009-08-24 16:25:00,4.10432,4.10854,4.0947,4.10419,30010000.0
2009-08-24 16:30:00,4.10606,4.10663,4.09384,4.10416,24800000.0
2009-08-24 16:35:00,4.10302,4.10672,4.09372,4.09833,28880000.0
2009-08-24 16:40:00,4.10465,4.10659,4.09581,4.10326,30040000.0
2009-08-24 16:45:00,4.10666,4.10666,4.09228,4.10204,24780000.0
2009-08-24 16:50:00,4.09695,4.10176,4.08962,4.09245,25510000.0
2009-08-24 16:55:00,4.09771,4.09947,4.08274,4.09344,33050000.0
2009-08-24 17:00:00,4.09588,4.09588,4.08285,4.092,24400000.0
2009-08-24 17:05:00,4.09355,4.09453,4.08216,4.09335,26280000.0
2009-08-24 17:10:00,4.08932,4.09396,4.08329,4.09117,28150000.0
2009-08-24 17:15:00,4.08865,4.09627,4.08463,4.09336,31900000.0
2009-08-24 17:20:00,4.09386,4.09699,4.0846,4.09274,27770000.0
2009-08-24 17:25:00,4.09422,4.09527,4.08327,4.08956,22910000.0
2009-08-24 17:30:00,4.08923,4.09672,4.08453,4.0904,36050000.0
2009-08-24 17:35:00,4.08899,4.09607,4.08767,4.09496,27400000.0
2009-08-24 17:40:00,4.09428,4.09562,4.08497,4.09086,24030000.0
2009-08-24 17:45:00,4.09046,4.09708,4.08444,4.0946,22890000.0
2009-08-24 17:50:00,4.09458,4.09685,4.08251,4.0941,37160000.0
2009-08-24 17:55:00,4.0937,4.09667,4.08471,4.09599,27020000.0
2009-08-24 18:00:00,4.09839,4.09839,4.08602,4.09129,22540000.0
2009-08-24 18:05:00,4.09742,4.09742,4.08561,4.09216,22140000.0
2009-08-24 18:10:00,4.09419,4.09741,4.08769,4.09577,30030000.0
2009-08-24 18:15:00,4.09765,4.09765,4.08502,4.09687,24050000.0
2009-08-24 18:20:00,4.09483,4.101,4.08741,4.09724,29660000.0
2009-08-24 18:25:00,4.09633,4.10085,4.08841,4.09713,24760000.0
2009-08-24 18:30:00,4.09599,4.09848,4.08535,4.09418,25910000.0
2009-08-24 18:35:00,4.09,4.09651,4.0847,4.09009,27020000.0
2009-08-24 18:40:00,4.09462,4.10005,4.08482,4.09134,30010000.0
2009-08-24 18:45:00,4.08963,4.09653,4.08427,4.09,26660000.0
2009-08-24 18:50:00,4.09612,4.09805,4.08372,4.09416,30030000.0
2009-08-24 18:55:00,4.09284,4.09602,4.08503,4.09405,28540000.0
2009-08-24 19:00:00,4.0954,4.0954,4.08316,4.09249,28900000.0
2009-08-24 19:05:00,4.09238,4.09492,4.08448,4.09282,28520000.0
2009-08-24 19:10:00,4.0875,4.09745,4.0875,4.09676,26660000.0
2009-08-24 19:15:00,4.09786,4.10029,4.08599,4.08751,30010000.0
2009-08-24 19:20:00,4.09749,4.10155,4.08876,4.10021,27760000.0
2009-08-24 19:25:00,4.09198,4.10171,4.0889,4.10079,29280000.0
2009-08-24 19:30:00,4.09643,4.10195,4.08885,4.09618,28160000.0
2009-08-24 19:35:00,4.0991,4.10091,4.0929,4.09441,28150000.0
2009-08-24 19:40:00,4.09982,4.10196,4.08969,4.09993,22910000.0
2009-08-24 19:45:00,4.10154,4.10154,4.09048,4.09352,26660000.0
2009-08-24 19:50:00,4.09918,4.10017,4.09047,4.09768,23270000.0
2009-08-24 19:55:00,4.09478,4.10103,4.08987,4.09937,22140000.0
2009-08-24 20:00:00,4.10008,4.10209,4.08962,4.08962,25520000.0
2009-08-24 20:05:00,4.09813,4.10041,4.0887,4.09453,27790000.0
2009-08-24 20:10:00,4.09786,4.10074,4.08921,4.10023,25900000.0
2009-08-24 20:15:00,4.0965,4.10315,4.0871,4.09831,22160000.0
2009-08-24 20:20:00,4.09089,4.10135,4.08608,4.08868,22150000.0
2009-08-24 20:25:00,4.0958,4.09888,4.0883,4.08881,27030000.0
2009-08-24 20:30:00,4.09981,4.09993,4.08597,4.09795,28530000.0
2009-08-24 20:35:00,4.09577,4.09953,4.09155,4.09653,22150000.0
2009-08-24 20:40:00,4.09603,4.10172,4.08752,4.09254,22540000.0
2009-08-24 20:45:00,4.09865,4.09968,4.08962,4.09291,21780000.0
2009-08-24 20:50:00,4.09639,4.09934,4.0888,4.09251,27790000.0
2009-08-24 20:55:00,4.09739,4.09925,4.08654,4.0976,22910000.0
2009-08-24 21:00:00,4.09569,4.09954,4.0879,4.09512,15780000.0
2009-08-24 21:05:00,4.09771,4.09932,4.08572,4.09474,27040000.0
2009-08-24 21:10:00,4.09542,4.09907,4.08747,4.09351,28900000.0
2009-08-24 21:15:00,4.09956,4.10244,4.08776,4.0994,28900000.0
2009-08-24 21:20:00,4.09974,4.1057,4.08913,4.09559,29670000.0
2009-08-24 21:25:00,4.10284,4.10314,4.09051,4.0959,16520000.0
2009-08-24 21:30:00,4.09938,4.10567,4.09182,4.09692,28190000.0
2009-08-24 21:35:00,4.10055,4.10532,4.09098,4.10137,25150000.0
2009-08-24 21:40:00,4.09582,4.10393,4.09143,4.10094,25900000.0
2009-08-24 21:45:00,4.10415,4.10415,4.09173,4.09236,33780000.0
2009-08-24 21:50:00,4.10478,4.10478,4.09118,4.10177,26270000.0
2009-08-24 21:55:00,4.10278,4.10694,4.09258,4.09258,21780000.0
2009-08-24 22:00:00,4.10286,4.10828,4.09256,4.10465,52930000.0
2009-08-24 22:05:00,4.09457,4.10702,4.09057,4.10534,34900000.0
2009-08-24 22:10:00,4.10346,4.10575,4.09133,4.10226,27400000.0
2009-08-24 22:15:00,4.10417,4.10426,4.09272,4.09909,29280000.0
2009-08-24 22:20:00,4.10328,4.10551,4.09364,4.10221,29650000.0
2009-08-24 22:25:00,4.10263,4.10521,4.09789,4.10318,27050000.0
2009-08-24 22:30:00,4.10135,4.1058,4.09269,4.10413,28520000.0
2009-08-24 22:35:00,4.10308,4.1047,4.0969,4.09824,25150000.0
2009-08-24 22:40:00,4.09323,4.10858,4.09153,4.10085,32270000.0
2009-08-24 22:45:00,4.09728,4.10729,4.091,4.10264,33770000.0
2009-08-24 22:50:00,4.10237,4.10535,4.09272,4.09917,29270000.0
2009-08-24 22:55:00,4.09841,4.10636,4.09177,4.09842,31900000.0
2009-08-24 23:00:00,4.09957,4.10453,4.09202,4.10453,30030000.0
2009-08-24 23:05:00,4.10414,4.10566,4.09187,4.10077,29280000.0
2009-08-24 23:10:00,4.10247,4.10622,4.09201,4.10383,24390000.0
2009-08-24 23:15:00,4.10499,4.10646,4.09303,4.10005,23290000.0
2009-08-24 23:20:00,4.09914,4.10575,4.09032,4.10154,28150000.0
2009-08-24 23:25:00,4.10372,4.10519,4.09171,4.10519,29670000.0
2009-08-24 23:30:00,4.10247,4.10623,4.09204,4.1048,30390000.0
2009-08-24 23:35:00,4.10284,4.10434,4.09661,4.10173,15420000.0
2009-08-24 23:40:00,4.1033,4.10376,4.08947,4.10122,36770000.0
2009-08-24 23:45:00,4.09975,4.10046,4.09396,4.09972,12780000.0
2009-08-24 23:50:00,4.09594,4.10173,4.08993,4.10122,15400000.0
2009-08-24 23:55:00,4.10001,4.10398,4.08954,4.09653,25530000.0
2009-08-25 00:00:00,4.10181,4.10222,4.09574,4.09758,16530000.0
2009-08-25 00:05:00,4.09967,4.10117,4.09122,4.09997,19160000.0
2009-08-25 00:10:00,4.09142,4.10126,4.09142,4.09471,24010000.0
2009-08-25 00:15:00,4.09596,4.10232,4.09132,4.09971,22510000.0
2009-08-25 00:20:00,4.09976,4.10317,4.09122,4.09141,13890000.0
2009-08-25 00:25:00,4.09554,4.10212,4.09235,4.10052,24390000.0
2009-08-25 00:30:00,4.10018,4.10157,4.09062,4.09594,18770000.0
2009-08-25 00:35:00,4.09947,4.10128,4.09443,4.0998,11640000.0
2009-08-25 00:40:00,4.10062,4.10119,4.09172,4.09757,10130000.0
2009-08-25 00:45:00,4.09262,4.1022,4.09133,4.10052,15000000.0
2009-08-25 00:50:00,4.09909,4.10279,4.09206,4.09597,12010000.0
2009-08-25 00:55:00,4.10019,4.10093,4.09391,4.09931,5630000.0
2009-08-25 01:00:00,4.09322,4.10337,4.09322,4.09661,23650000.0
2009-08-25 01:05:00,4.10532,4.1058,4.09884,4.10449,13130000.0
2009-08-25 01:10:00,4.10083,4.10737,4.09104,4.10212,16550000.0
2009-08-25 01:15:00,4.09564,4.09999,4.09538,4.09999,5250000.0
2009-08-25 01:30:00,4.10049,4.10202,4.09668,4.09982,6760000.0
2009-08-25 01:45:00,4.10083,4.10261,4.09272,4.09837,16510000.0
2009-08-25 02:05:00,4.10285,4.10466,4.09409,4.09844,17260000.0
2009-08-25 02:10:00,4.10536,4.10536,4.09427,4.09427,11260000.0
2009-08-25 02:15:00,4.1047,4.10923,4.09572,4.09572,11260000.0
2009-08-25 02:20:00,4.10526,4.10536,4.09562,4.09592,16150000.0
2009-08-25 02:25:00,4.10257,4.10273,4.09098,4.09666,11260000.0
2009-08-25 02:30:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 02:45:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 03:00:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 03:15:00,4.10196,4.10196,4.09252,4.09252,5630000.0
2009-08-25 03:30:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 03:45:00,4.10196,4.10196,4.09252,4.09252,6000000.0
2009-08-25 04:00:00,4.10196,4.10196,4.09252,4.09252,5260000.0
2009-08-25 04:15:00,4.10196,4.10196,4.09192,4.10027,10520000.0
2009-08-25 04:30:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 04:45:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 05:00:00,4.10236,4.10236,4.09292,4.09292,5630000.0
2009-08-25 05:15:00,4.10236,4.10236,4.09292,4.09292,5630000.0
2009-08-25 05:30:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 05:45:00,4.10226,4.10226,4.09282,4.09282,5630000.0
2009-08-25 06:00:00,4.10206,4.10206,4.09262,4.09262,6000000.0
2009-08-25 06:15:00,4.10216,4.10216,4.09272,4.09272,5260000.0
2009-08-25 06:30:00,4.10196,4.10196,4.09161,4.10171,10500000.0
2009-08-25 06:35:00,4.10267,4.10349,4.09656,4.10122,22150000.0
2009-08-25 06:40:00,4.10278,4.10458,4.09315,4.09315,19150000.0
2009-08-25 06:45:00,4.09691,4.10585,4.09181,4.10162,31900000.0
2009-08-25 06:50:00,4.10195,4.10437,4.08988,4.10205,28520000.0
2009-08-25 06:55:00,4.09851,4.10452,4.09175,4.09327,27060000.0
2009-08-25 07:00:00,4.10402,4.10614,4.093,4.093,30770000.0
2009-08-25 07:05:00,4.10279,4.10472,4.09422,4.09664,28160000.0
2009-08-25 07:10:00,4.099,4.10142,4.09229,4.1009,29280000.0
2009-08-25 07:15:00,4.09861,4.10269,4.09122,4.09226,22900000.0
2009-08-25 07:20:00,4.09563,4.10394,4.08978,4.09677,30410000.0
2009-08-25 07:25:00,4.1005,4.10167,4.08929,4.09975,27020000.0
2009-08-25 07:30:00,4.10075,4.10075,4.08735,4.094,26650000.0
2009-08-25 07:35:00,4.09404,4.10065,4.08925,4.09426,23640000.0
2009-08-25 07:40:00,4.09863,4.10042,4.08814,4.09102,19890000.0
2009-08-25 07:45:00,4.09605,4.10561,4.08838,4.09664,30780000.0
2009-08-25 07:50:00,4.09129,4.11799,4.09074,4.11343,22900000.0
2009-08-25 07:55:00,4.10132,4.11453,4.10132,4.1051,29650000.0
2009-08-25 08:00:00,4.11244,4.11755,4.10537,4.1162,31160000.0
2009-08-25 08:05:00,4.11464,4.11887,4.10461,4.11303,30030000.0
2009-08-25 08:10:00,4.11242,4.11784,4.10485,4.1144,30420000.0
2009-08-25 08:15:00,4.11572,4.11591,4.10612,4.11454,23300000.0
2009-08-25 08:20:00,4.11372,4.11633,4.10278,4.11112,33020000.0
2009-08-25 08:25:00,4.10288,4.1145,4.10065,4.11258,28920000.0
2009-08-25 08:30:00,4.10974,4.11406,4.09998,4.10909,30780000.0
2009-08-25 08:35:00,4.10192,4.11007,4.09954,4.10714,21760000.0
2009-08-25 08:40:00,4.10579,4.11012,4.09773,4.10989,29290000.0
2009-08-25 08:45:00,4.10909,4.1093,4.09858,4.10392,23650000.0
2009-08-25 08:50:00,4.10498,4.10965,4.09419,4.10324,29260000.0
2009-08-25 08:55:00,4.10041,4.11233,4.10012,4.11082,25910000.0
2009-08-25 09:00:00,4.11404,4.11731,4.10446,4.11579,27020000.0
2009-08-25 09:05:00,4.1056,4.11711,4.1056,4.11035,27780000.0
2009-08-25 09:10:00,4.11573,4.11592,4.10608,4.11088,24800000.0
2009-08-25 09:15:00,4.11426,4.116,4.10486,4.11484,28900000.0
2009-08-25 09:20:00,4.11267,4.11545,4.10354,4.11307,27410000.0
2009-08-25 09:25:00,4.1132,4.11533,4.10057,4.10644,28520000.0
2009-08-25 09:30:00,4.1142,4.1165,4.10051,4.11095,28180000.0
2009-08-25 09:35:00,4.10539,4.11607,4.10169,4.1091,31150000.0
2009-08-25 09:40:00,4.11252,4.11524,4.10293,4.10922,30410000.0
2009-08-25 09:45:00,4.11305,4.11305,4.09906,4.10925,29660000.0
2009-08-25 09:50:00,4.10648,4.11105,4.09731,4.106,32270000.0
2009-08-25 09:55:00,4.10539,4.10645,4.09568,4.10645,27400000.0
2009-08-25 10:00:00,4.10578,4.10578,4.08828,4.09391,28910000.0
2009-08-25 10:05:00,4.09215,4.09955,4.08492,4.09707,30780000.0
2009-08-25 10:10:00,4.09559,4.09919,4.08658,4.0897,29270000.0
2009-08-25 10:15:00,4.09492,4.10012,4.08508,4.08839,28930000.0
2009-08-25 10:20:00,4.0979,4.09943,4.09017,4.09419,25510000.0
2009-08-25 10:25:00,4.09061,4.09696,4.08504,4.09482,25530000.0
2009-08-25 10:30:00,4.0964,4.0964,4.08267,4.0873,24400000.0
2009-08-25 10:35:00,4.09655,4.09857,4.0845,4.08961,32280000.0
2009-08-25 10:40:00,4.09663,4.10169,4.08841,4.0976,32670000.0
2009-08-25 10:45:00,4.09722,4.10129,4.08828,4.09855,30400000.0
2009-08-25 10:50:00,4.09647,4.10015,4.0842,4.09563,29670000.0
2009-08-25 10:55:00,4.09564,4.09613,4.08363,4.0944,24410000.0
2009-08-25 11:00:00,4.09214,4.09639,4.08355,4.09181,26650000.0
2009-08-25 11:05:00,4.08531,4.09486,4.08484,4.08995,31160000.0
2009-08-25 11:10:00,4.08891,4.09809,4.08487,4.09374,28910000.0
2009-08-25 11:15:00,4.09517,4.09538,4.08418,4.09441,29290000.0
2009-08-25 11:20:00,4.0909,4.09568,4.08416,4.0901,30780000.0
2009-08-25 11:25:00,4.09234,4.09478,4.08284,4.09039,25910000.0
2009-08-25 11:30:00,4.09155,4.09177,4.07838,4.08536,32660000.0
2009-08-25 11:35:00,4.08371,4.08997,4.07704,4.08448,29270000.0
2009-08-25 11:40:00,4.08441,4.0847,4.07428,4.08181,36400000.0
2009-08-25 11:45:00,4.07905,4.08523,4.07098,4.07286,29640000.0
2009-08-25 11:50:00,4.08279,4.08524,4.07436,4.07875,28520000.0
2009-08-25 11:55:00,4.07858,4.08485,4.07431,4.08443,29640000.0
2009-08-25 12:00:00,4.08319,4.08958,4.07501,4.08857,32280000.0
2009-08-25 12:05:00,4.09003,4.09003,4.0745,4.07579,31910000.0
2009-08-25 12:10:00,4.08666,4.08817,4.07723,4.08429,31550000.0
2009-08-25 12:15:00,4.08696,4.09165,4.07722,4.08738,30020000.0
2009-08-25 12:20:00,4.08147,4.08725,4.07383,4.07991,29270000.0
2009-08-25 12:25:00,4.07833,4.08579,4.07185,4.07955,26670000.0
2009-08-25 12:30:00,4.07707,4.08446,4.07357,4.07357,30030000.0
2009-08-25 12:35:00,4.07807,4.0855,4.0716,4.08539,31900000.0
2009-08-25 12:40:00,4.08044,4.08678,4.0749,4.08277,28520000.0
2009-08-25 12:45:00,4.0847,4.08483,4.07324,4.08353,25140000.0
2009-08-25 12:50:00,4.07554,4.08677,4.07441,4.07625,29640000.0
2009-08-25 12:55:00,4.07897,4.08342,4.06968,4.0733,27800000.0
2009-08-25 13:00:00,4.07646,4.0825,4.06969,4.0798,31910000.0
2009-08-25 13:05:00,4.07636,4.08207,4.06938,4.07866,27780000.0
2009-08-25 13:10:00,4.0808,4.08469,4.07053,4.0773,30780000.0
2009-08-25 13:15:00,4.07882,4.08384,4.06913,4.07641,26650000.0
2009-08-25 13:20:00,4.07993,4.08249,4.07136,4.08048,27020000.0
2009-08-25 13:25:00,4.07431,4.08074,4.06708,4.07485,29280000.0
2009-08-25 13:30:00,4.07507,4.08116,4.06965,4.07048,28530000.0
2009-08-25 13:35:00,4.07385,4.08089,4.06896,4.07401,26660000.0
2009-08-25 13:40:00,4.07837,4.08263,4.06965,4.07917,31530000.0
2009-08-25 13:45:00,4.07646,4.0837,4.07138,4.07764,29650000.0
2009-08-25 13:50:00,4.08097,4.08345,4.07178,4.08181,28170000.0
2009-08-25 13:55:00,4.07047,4.08394,4.07047,4.08323,27780000.0
2009-08-25 14:00:00,4.07203,4.08213,4.06811,4.07078,31910000.0
2009-08-25 14:05:00,4.07256,4.0755,4.06428,4.07121,31910000.0
2009-08-25 14:10:00,4.07203,4.07786,4.06744,4.07731,29650000.0
2009-08-25 14:15:00,4.06852,4.08094,4.06765,4.07608,28900000.0
2009-08-25 14:20:00,4.06964,4.07715,4.06865,4.06865,28910000.0
2009-08-25 14:25:00,4.06987,4.07679,4.06394,4.07299,27050000.0
2009-08-25 14:30:00,4.07075,4.07591,4.06409,4.0723,26640000.0
2009-08-25 14:35:00,4.073,4.07485,4.06376,4.07485,27020000.0
2009-08-25 14:40:00,4.07452,4.07643,4.0632,4.07052,31180000.0
2009-08-25 14:45:00,4.06048,4.06585,4.05509,4.06298,27790000.0
2009-08-25 14:50:00,4.06523,4.06944,4.0573,4.06202,25160000.0
2009-08-25 14:55:00,4.06365,4.06867,4.05426,4.06855,30780000.0
2009-08-25 15:00:00,4.0684,4.06896,4.0537,4.06176,33020000.0
2009-08-25 15:05:00,4.06365,4.06745,4.05457,4.06113,28540000.0
2009-08-25 15:10:00,4.06448,4.06561,4.05383,4.06247,28910000.0
2009-08-25 15:15:00,4.06456,4.06572,4.05606,4.0593,28900000.0
2009-08-25 15:20:00,4.05567,4.06787,4.05524,4.06387,31540000.0
2009-08-25 15:25:00,4.06325,4.0702,4.05771,4.06921,27400000.0
2009-08-25 15:30:00,4.06959,4.07001,4.05821,4.06044,28520000.0
2009-08-25 15:35:00,4.06972,4.07419,4.06247,4.06591,25530000.0
2009-08-25 15:40:00,4.07152,4.07447,4.06071,4.06924,30390000.0
2009-08-25 15:45:00,4.07012,4.07503,4.05896,4.06966,26640000.0
2009-08-25 15:50:00,4.06509,4.07183,4.0602,4.07148,29300000.0
2009-08-25 15:55:00,4.06455,4.07615,4.06045,4.06605,33790000.0
2009-08-25 16:00:00,4.06662,4.07163,4.06212,4.06787,27770000.0
2009-08-25 16:05:00,4.07014,4.07317,4.05996,4.06959,30400000.0
2009-08-25 16:10:00,4.06674,4.07097,4.05896,4.07011,30410000.0
2009-08-25 16:15:00,4.07048,4.07336,4.05679,4.07191,23660000.0
2009-08-25 16:20:00,4.06729,4.07572,4.06143,4.07362,51790000.0
2009-08-25 16:25:00,4.07442,4.0768,4.06505,4.07254,52910000.0
2009-08-25 16:30:00,4.07699,4.08614,4.06878,4.08038,54060000.0
2009-08-25 16:35:00,4.08149,4.08293,4.07122,4.08024,51790000.0
2009-08-25 16:40:00,4.07549,4.08359,4.07022,4.07768,54050000.0
2009-08-25 16:45:00,4.07985,4.08209,4.06907,4.07912,57790000.0
2009-08-25 16:50:00,4.07875,4.0817,4.06899,4.07837,53680000.0
2009-08-25 16:55:00,4.07292,4.07989,4.06787,4.0795,49180000.0
2009-08-25 17:00:00,4.08063,4.08063,4.06453,4.07427,50670000.0
2009-08-25 17:05:00,4.07274,4.07596,4.0599,4.06883,48820000.0
2009-08-25 17:10:00,4.07141,4.07546,4.06231,4.07299,55540000.0
2009-08-25 17:15:00,4.07173,4.07848,4.06529,4.07283,44710000.0
2009-08-25 17:20:00,4.07569,4.08104,4.06582,4.07123,48430000.0
2009-08-25 17:25:00,4.07671,4.07904,4.06523,4.06948,51060000.0
2009-08-25 17:30:00,4.07827,4.07827,4.06423,4.07107,50670000.0
2009-08-25 17:35:00,4.07453,4.07834,4.06495,4.07264,51050000.0
2009-08-25 17:40:00,4.07231,4.07875,4.06128,4.07223,43930000.0
2009-08-25 17:45:00,4.07514,4.07535,4.06336,4.06783,45800000.0
2009-08-25 17:50:00,4.06876,4.07642,4.06351,4.07281,47290000.0
2009-08-25 17:55:00,4.07646,4.0811,4.06614,4.07691,57800000.0
2009-08-25 18:00:00,4.07643,4.08142,4.06048,4.07226,64570000.0
2009-08-25 18:05:00,4.07488,4.07721,4.06327,4.07027,45030000.0
2009-08-25 18:10:00,4.07762,4.082,4.06547,4.07511,51060000.0
2009-08-25 18:15:00,4.07411,4.07801,4.06451,4.0761,51060000.0
2009-08-25 18:20:00,4.07684,4.07983,4.06527,4.07369,54800000.0
2009-08-25 18:25:00,4.07352,4.07653,4.06235,4.07213,40520000.0
2009-08-25 18:30:00,4.07562,4.07711,4.06604,4.0749,48800000.0
2009-08-25 18:35:00,4.07026,4.0778,4.06556,4.07534,50320000.0
2009-08-25 18:40:00,4.0718,4.08051,4.06119,4.06549,51060000.0
2009-08-25 18:45:00,4.07271,4.08001,4.06298,4.07278,58550000.0
2009-08-25 18:50:00,4.07038,4.0782,4.06403,4.06739,53650000.0
2009-08-25 18:55:00,4.07518,4.07816,4.06462,4.07612,50290000.0
2009-08-25 19:00:00,4.07116,4.07877,4.06465,4.07493,51820000.0
2009-08-25 19:05:00,4.07075,4.08238,4.06568,4.07333,46920000.0
2009-08-25 19:10:00,4.06889,4.07915,4.06092,4.07268,42430000.0
2009-08-25 19:15:00,4.07319,4.07729,4.06352,4.07638,50320000.0
2009-08-25 19:20:00,4.06896,4.0785,4.06267,4.07155,51080000.0
2009-08-25 19:25:00,4.07646,4.07729,4.06702,4.07154,8630000.0
2009-08-25 19:30:00,4.076,4.08089,4.06567,4.06939,35280000.0
2009-08-25 19:35:00,4.07995,4.08234,4.0686,4.0759,34530000.0
2009-08-25 19:40:00,4.0771,4.07899,4.06793,4.06818,23270000.0
2009-08-25 19:45:00,4.07363,4.08023,4.06972,4.07837,22890000.0
2009-08-25 19:50:00,4.07549,4.0829,4.06773,4.0786,22170000.0
2009-08-25 19:55:00,4.0748,4.08182,4.06792,4.07062,25150000.0
2009-08-25 20:00:00,4.07473,4.08265,4.06719,4.07072,17260000.0
2009-08-25 20:05:00,4.08036,4.08056,4.07092,4.07112,11630000.0
2009-08-25 20:10:00,4.07889,4.07978,4.06895,4.07314,11630000.0
2009-08-25 20:15:00,4.07074,4.07776,4.06462,4.07057,30410000.0
2009-08-25 20:20:00,4.07643,4.08027,4.06669,4.0743,29270000.0
2009-08-25 20:25:00,4.07012,4.0797,4.06726,4.07486,26280000.0
2009-08-25 20:30:00,4.07679,4.08042,4.06429,4.07027,33390000.0
2009-08-25 20:35:00,4.07001,4.08129,4.06939,4.07002,17630000.0
2009-08-25 20:40:00,4.07101,4.08248,4.07101,4.07991,22170000.0
2009-08-25 20:45:00,4.07997,4.08329,4.06951,4.07885,19530000.0
2009-08-25 20:50:00,4.07752,4.08506,4.07209,4.07394,32280000.0
2009-08-25 20:55:00,4.07665,4.0875,4.07306,4.08142,30040000.0
2009-08-25 21:00:00,4.08181,4.08648,4.07272,4.0841,27770000.0
2009-08-25 21:05:00,4.08347,4.08553,4.0728,4.07955,27020000.0
2009-08-25 21:10:00,4.0793,4.09054,4.07411,4.08151,29280000.0
2009-08-25 21:15:00,4.08536,4.08589,4.07662,4.08505,25160000.0
2009-08-25 21:20:00,4.08508,4.08753,4.07526,4.08479,30020000.0
2009-08-25 21:25:00,4.08539,4.08703,4.07591,4.08293,27020000.0
2009-08-25 21:30:00,4.08518,4.08941,4.07202,4.08124,29650000.0
2009-08-25 21:35:00,4.08356,4.08982,4.07656,4.08642,33390000.0
2009-08-25 21:40:00,4.07633,4.08659,4.07462,4.08332,30770000.0
2009-08-25 21:45:00,4.08264,4.08492,4.07152,4.08257,16530000.0
2009-08-25 21:50:00,4.082,4.08785,4.07052,4.0828,22150000.0
2009-08-25 21:55:00,4.07543,4.08696,4.07374,4.0766,24770000.0
2009-08-25 22:00:00,4.0842,4.08774,4.07299,4.08275,30020000.0
2009-08-25 22:05:00,4.07819,4.08839,4.07258,4.08499,31890000.0
2009-08-25 22:10:00,4.08502,4.08592,4.07431,4.08592,28140000.0
2009-08-25 22:15:00,4.08532,4.08636,4.0741,4.08119,22530000.0
2009-08-25 22:20:00,4.08504,4.08636,4.07546,4.08368,25150000.0
2009-08-25 22:25:00,4.08395,4.08628,4.07885,4.08302,28890000.0
2009-08-25 22:30:00,4.08316,4.08592,4.07403,4.08354,27030000.0
2009-08-25 22:35:00,4.08442,4.08522,4.07477,4.07954,20270000.0
2009-08-25 22:40:00,4.07356,4.08792,4.07341,4.0823,32270000.0
2009-08-25 22:45:00,4.07795,4.0884,4.07261,4.0819,31920000.0
2009-08-25 22:50:00,4.08258,4.08381,4.07277,4.07934,28530000.0
2009-08-25 22:55:00,4.07654,4.0849,4.07048,4.0771,31890000.0
2009-08-25 23:00:00,4.07605,4.08212,4.07143,4.08038,24010000.0
2009-08-25 23:05:00,4.08018,4.08054,4.06528,4.07592,30760000.0
2009-08-25 23:10:00,4.07844,4.0829,4.06996,4.08268,28180000.0
2009-08-25 23:15:00,4.08541,4.08541,4.07132,4.07802,25540000.0
2009-08-25 23:20:00,4.07675,4.0809,4.0703,4.07575,22890000.0
2009-08-25 23:25:00,4.07787,4.0803,4.06935,4.07847,31150000.0
2009-08-25 23:30:00,4.07881,4.07891,4.06701,4.07833,23280000.0
2009-08-25 23:35:00,4.07624,4.07957,4.07122,4.07744,30030000.0
2009-08-25 23:40:00,4.07891,4.08265,4.07173,4.08044,25890000.0
2009-08-25 23:45:00,4.07849,4.08032,4.06952,4.07812,22550000.0
2009-08-25 23:50:00,4.07531,4.08308,4.06664,4.07802,31140000.0
2009-08-25 23:55:00,4.07183,4.07884,4.06759,4.07296,11650000.0
2009-08-26 00:00:00,4.08131,4.08172,4.06949,4.07542,24040000.0
2009-08-26 00:05:00,4.07699,4.07872,4.06808,4.07705,24810000.0
2009-08-26 00:10:00,4.07832,4.07868,4.06925,4.07193,16530000.0
2009-08-26 00:15:00,4.07316,4.07952,4.06892,4.07837,15050000.0
2009-08-26 00:20:00,4.07758,4.07913,4.06668,4.07868,27790000.0
2009-08-26 00:25:00,4.07442,4.07988,4.07442,4.07753,5630000.0
2009-08-26 00:30:00,4.0786,4.07893,4.06406,4.07093,32640000.0
2009-08-26 00:35:00,4.07847,4.083,4.07112,4.07919,20260000.0
2009-08-26 00:40:00,4.07983,4.08042,4.07046,4.07373,20630000.0
2009-08-26 00:45:00,4.0753,4.08676,4.06858,4.07914,22890000.0
2009-08-26 00:50:00,4.07518,4.08098,4.06836,4.07506,25920000.0
2009-08-26 00:55:00,4.07781,4.08254,4.07206,4.07984,22920000.0
2009-08-26 01:00:00,4.07322,4.08503,4.07192,4.07555,27060000.0
2009-08-26 01:05:00,4.08144,4.08241,4.0721,4.0775,31170000.0
2009-08-26 01:10:00,4.07781,4.08281,4.06929,4.08267,29270000.0
2009-08-26 01:15:00,4.07671,4.08421,4.07118,4.08123,34920000.0
2009-08-26 01:20:00,4.07514,4.08076,4.07087,4.07905,22520000.0
2009-08-26 01:25:00,4.07611,4.08045,4.07116,4.07977,28510000.0
2009-08-26 01:30:00,4.0827,4.08341,4.06731,4.0728,27780000.0
2009-08-26 01:35:00,4.07962,4.08089,4.06967,4.0743,28530000.0
2009-08-26 01:40:00,4.07627,4.08069,4.0713,4.07549,28150000.0
2009-08-26 01:45:00,4.07889,4.08154,4.06901,4.07544,42810000.0
2009-08-26 01:50:00,4.07661,4.08196,4.0705,4.0796,39800000.0
2009-08-26 01:55:00,4.07947,4.08088,4.07013,4.07868,25910000.0
2009-08-26 02:00:00,4.08071,4.08117,4.06907,4.08035,23280000.0
2009-08-26 02:05:00,4.07561,4.08262,4.06934,4.07545,29670000.0
2009-08-26 02:10:00,4.07949,4.08153,4.06861,4.07075,25150000.0
2009-08-26 02:15:00,4.07606,4.08261,4.06864,4.0769,30790000.0
2009-08-26 02:20:00,4.0748,4.08219,4.06998,4.08107,26650000.0
2009-08-26 02:25:00,4.07949,4.08176,4.07139,4.07472,26650000.0
2009-08-26 02:30:00,4.07984,4.08559,4.07043,4.07651,28150000.0
2009-08-26 02:35:00,4.07949,4.08064,4.07136,4.07957,25160000.0
2009-08-26 02:40:00,4.0802,4.08587,4.07051,4.08303,28910000.0
2009-08-26 02:45:00,4.08461,4.08461,4.07183,4.07942,26640000.0
2009-08-26 02:50:00,4.0796,4.08711,4.07083,4.07572,30030000.0
2009-08-26 02:55:00,4.07957,4.08123,4.06842,4.08123,33390000.0
2009-08-26 03:00:00,4.07526,4.08269,4.06807,4.07945,28920000.0
2009-08-26 03:05:00,4.07718,4.08183,4.07078,4.07598,29290000.0
2009-08-26 03:10:00,4.08022,4.08297,4.07104,4.08286,31520000.0
2009-08-26 03:15:00,4.07907,4.08584,4.07119,4.08155,28130000.0
2009-08-26 03:20:00,4.08226,4.08522,4.07097,4.07759,31160000.0
2009-08-26 03:25:00,4.08227,4.08239,4.06967,4.08205,24780000.0
2009-08-26 03:30:00,4.08096,4.08513,4.07255,4.08127,27400000.0
2009-08-26 03:35:00,4.08234,4.08512,4.07185,4.08154,28900000.0
2009-08-26 03:40:00,4.07872,4.08472,4.07318,4.07769,31500000.0
2009-08-26 03:45:00,4.08405,4.08405,4.07226,4.07771,29270000.0
2009-08-26 03:50:00,4.08259,4.0847,4.07634,4.083,26670000.0
2009-08-26 03:55:00,4.07836,4.08416,4.07361,4.08222,22520000.0
2009-08-26 04:00:00,4.08484,4.08484,4.07237,4.0788,27410000.0
2009-08-26 04:05:00,4.08209,4.08497,4.07089,4.08166,29270000.0
2009-08-26 04:10:00,4.07413,4.08446,4.07413,4.08031,26280000.0
2009-08-26 04:15:00,4.08452,4.08637,4.07308,4.07855,45050000.0
2009-08-26 04:20:00,4.07281,4.08362,4.06972,4.07437,33820000.0
2009-08-26 04:25:00,4.08232,4.08349,4.06932,4.08239,27400000.0
2009-08-26 04:30:00,4.0839,4.08493,4.07355,4.08493,23270000.0
2009-08-26 04:35:00,4.08363,4.08442,4.07423,4.08156,18760000.0
2009-08-26 04:40:00,4.08012,4.08447,4.07267,4.08423,22530000.0
2009-08-26 04:45:00,4.08265,4.08874,4.07383,4.07475,39780000.0
2009-08-26 04:50:00,4.08331,4.08678,4.07164,4.08072,45410000.0
2009-08-26 04:55:00,4.08462,4.0861,4.07284,4.08471,42410000.0
2009-08-26 05:00:00,4.08351,4.08411,4.07427,4.08322,27040000.0
2009-08-26 05:05:00,4.07811,4.08561,4.07525,4.0802,25140000.0
2009-08-26 05:10:00,4.08168,4.08563,4.07209,4.07414,25540000.0
2009-08-26 05:15:00,4.07858,4.08957,4.07111,4.08256,32270000.0
2009-08-26 05:20:00,4.07456,4.08647,4.07456,4.08342,22520000.0
2009-08-26 05:25:00,4.08376,4.08566,4.07327,4.08317,18390000.0
2009-08-26 05:30:00,4.08063,4.08467,4.0715,4.08307,27770000.0
2009-08-26 05:35:00,4.07835,4.08531,4.07264,4.08071,33390000.0
2009-08-26 05:40:00,4.08339,4.08502,4.07266,4.08294,29270000.0
2009-08-26 05:45:00,4.0851,4.0851,4.07403,4.08317,27400000.0
2009-08-26 05:50:00,4.07738,4.08523,4.07314,4.08176,28910000.0
2009-08-26 05:55:00,4.08022,4.08443,4.07758,4.08323,25520000.0
2009-08-26 06:00:00,4.08524,4.08667,4.0716,4.08361,20280000.0
2009-08-26 06:05:00,4.08093,4.08518,4.07806,4.08239,12760000.0
2009-08-26 06:10:00,4.08325,4.08567,4.07385,4.0813,24770000.0
2009-08-26 06:15:00,4.08595,4.08641,4.07658,4.0826,18770000.0
2009-08-26 06:20:00,4.08121,4.08371,4.0742,4.08276,18380000.0
2009-08-26 06:25:00,4.07863,4.08405,4.07412,4.08336,26640000.0
2009-08-26 06:30:00,4.08591,4.08591,4.07293,4.07932,21410000.0
2009-08-26 06:35:00,4.07846,4.08519,4.07455,4.07668,24020000.0
2009-08-26 06:40:00,4.08283,4.08512,4.07555,4.0824,28890000.0
2009-08-26 06:45:00,4.08071,4.0852,4.07546,4.07546,16140000.0
2009-08-26 06:50:00,4.0781,4.08489,4.07257,4.07257,29280000.0
2009-08-26 06:55:00,4.07542,4.08558,4.07197,4.0833,32680000.0
2009-08-26 07:00:00,4.08329,4.08545,4.07261,4.08241,33780000.0
2009-08-26 07:05:00,4.07739,4.0877,4.07309,4.07623,33010000.0
2009-08-26 07:10:00,4.08272,4.08899,4.07506,4.07506,31530000.0
2009-08-26 07:15:00,4.08667,4.08667,4.07602,4.08193,31160000.0
2009-08-26 07:20:00,4.08406,4.08838,4.07384,4.08492,30800000.0
2009-08-26 07:25:00,4.08447,4.08753,4.07738,4.08536,32630000.0
2009-08-26 07:30:00,4.08794,4.08794,4.07632,4.08639,30020000.0
2009-08-26 07:35:00,4.07831,4.0906,4.07428,4.08293,35660000.0
2009-08-26 07:40:00,4.07787,4.08649,4.06582,4.07589,34530000.0
2009-08-26 07:45:00,4.07705,4.07856,4.0669,4.0669,39040000.0
2009-08-26 07:50:00,4.06603,4.07346,4.05935,4.06808,37540000.0
2009-08-26 07:55:00,4.07012,4.0766,4.06512,4.0745,27030000.0
2009-08-26 08:00:00,4.07118,4.07625,4.05984,4.06797,34180000.0
2009-08-26 08:05:00,4.06469,4.07367,4.06071,4.06077,34560000.0
2009-08-26 08:10:00,4.07247,4.07247,4.06004,4.06948,38670000.0
2009-08-26 08:15:00,4.06486,4.07281,4.06045,4.0642,43930000.0
2009-08-26 08:20:00,4.06545,4.06962,4.05631,4.06359,47280000.0
2009-08-26 08:25:00,4.0641,4.06839,4.05747,4.06716,39430000.0
2009-08-26 08:30:00,4.06918,4.07031,4.0577,4.06317,34550000.0
2009-08-26 08:35:00,4.06737,4.06995,4.05778,4.06475,40540000.0
2009-08-26 08:40:00,4.06864,4.0717,4.05608,4.06389,36790000.0
2009-08-26 08:45:00,4.06619,4.07937,4.06126,4.06679,37930000.0
2009-08-26 08:50:00,4.05853,4.07194,4.05512,4.06031,42430000.0
2009-08-26 08:55:00,4.06682,4.06802,4.05315,4.0605,34550000.0
2009-08-26 09:00:00,4.06104,4.06675,4.05549,4.06413,39800000.0
2009-08-26 09:05:00,4.0647,4.07099,4.05786,4.06599,35320000.0
2009-08-26 09:10:00,4.06965,4.07088,4.05637,4.06431,46200000.0
2009-08-26 09:15:00,4.06405,4.06882,4.05443,4.06555,36420000.0
2009-08-26 09:20:00,4.06313,4.06838,4.05865,4.06281,38650000.0
2009-08-26 09:25:00,4.0685,4.07263,4.05911,4.07028,36790000.0
2009-08-26 09:30:00,4.07066,4.07066,4.05753,4.06798,31920000.0
2009-08-26 09:35:00,4.06638,4.07007,4.05961,4.06184,45420000.0
2009-08-26 09:40:00,4.0675,4.06792,4.05183,4.05972,44670000.0
2009-08-26 09:45:00,4.06227,4.07338,4.05759,4.06914,44680000.0
2009-08-26 09:50:00,4.06773,4.07481,4.05832,4.06857,40180000.0
2009-08-26 09:55:00,4.06927,4.0737,4.05842,4.06583,44290000.0
2009-08-26 10:00:00,4.07201,4.07576,4.05748,4.07519,44300000.0
2009-08-26 10:05:00,4.07619,4.08104,4.06637,4.07637,34550000.0
2009-08-26 10:10:00,4.07132,4.08253,4.07132,4.0795,36410000.0
2009-08-26 10:15:00,4.076,4.08629,4.076,4.08563,43560000.0
2009-08-26 10:20:00,4.08446,4.08622,4.07296,4.07918,40960000.0
2009-08-26 10:25:00,4.08552,4.09063,4.07766,4.08618,41290000.0
2009-08-26 10:30:00,4.08442,4.09184,4.07606,4.08574,40930000.0
2009-08-26 10:35:00,4.0844,4.09023,4.075,4.08471,40150000.0
2009-08-26 10:40:00,4.08372,4.09051,4.07907,4.08471,37540000.0
2009-08-26 10:45:00,4.0882,4.09098,4.07762,4.08938,46560000.0
2009-08-26 10:50:00,4.08767,4.08882,4.07101,4.08336,41660000.0
2009-08-26 10:55:00,4.08378,4.08599,4.07462,4.08156,38300000.0
2009-08-26 11:00:00,4.08091,4.08539,4.07183,4.08287,48410000.0
2009-08-26 11:05:00,4.07953,4.08733,4.07186,4.08241,40930000.0
2009-08-26 11:10:00,4.08226,4.08308,4.07062,4.07695,45040000.0
2009-08-26 11:15:00,4.07886,4.08462,4.0734,4.08065,45790000.0
2009-08-26 11:20:00,4.08193,4.08637,4.06861,4.08135,38280000.0
2009-08-26 11:25:00,4.08219,4.08604,4.07328,4.08602,39040000.0
2009-08-26 11:30:00,4.08563,4.09219,4.08022,4.09074,44300000.0
2009-08-26 11:35:00,4.0856,4.09246,4.07862,4.08395,44700000.0
2009-08-26 11:40:00,4.07928,4.09263,4.07569,4.08981,53670000.0
2009-08-26 11:45:00,4.0899,4.09249,4.08074,4.0854,41680000.0
2009-08-26 11:50:00,4.08856,4.09046,4.07745,4.07946,41680000.0
2009-08-26 11:55:00,4.084,4.09507,4.07627,4.0886,37920000.0
2009-08-26 12:00:00,4.09011,4.09322,4.07829,4.09114,41290000.0
2009-08-26 12:05:00,4.08862,4.0936,4.07715,4.08521,38680000.0
2009-08-26 12:10:00,4.0878,4.0908,4.0738,4.08646,43180000.0
2009-08-26 12:15:00,4.08833,4.09117,4.0792,4.08731,42420000.0
2009-08-26 12:20:00,4.0875,4.09232,4.07972,4.08912,33800000.0
2009-08-26 12:25:00,4.09113,4.0969,4.08576,4.09478,43560000.0
2009-08-26 12:30:00,4.09649,4.09738,4.08446,4.09163,41280000.0
2009-08-26 12:35:00,4.08903,4.0951,4.07896,4.08751,40160000.0
2009-08-26 12:40:00,4.09062,4.09475,4.07926,4.08774,40910000.0
2009-08-26 12:45:00,4.08959,4.09598,4.08263,4.09016,45410000.0
2009-08-26 12:50:00,4.07992,4.09423,4.07992,4.09231,38290000.0
2009-08-26 12:55:00,4.09261,4.09656,4.08256,4.09576,47680000.0
2009-08-26 13:00:00,4.09517,4.09907,4.08488,4.09527,42420000.0
2009-08-26 13:05:00,4.09368,4.09879,4.08529,4.09045,42430000.0
2009-08-26 13:10:00,4.09197,4.09819,4.08311,4.09491,51410000.0
2009-08-26 13:15:00,4.09434,4.09638,4.08352,4.08546,35640000.0
2009-08-26 13:20:00,4.09416,4.1005,4.08519,4.09249,46170000.0
2009-08-26 13:25:00,4.0984,4.10135,4.08389,4.09162,34540000.0
2009-08-26 13:30:00,4.09646,4.09683,4.08416,4.08912,35670000.0
2009-08-26 13:35:00,4.09102,4.09903,4.08403,4.08676,34910000.0
2009-08-26 13:40:00,4.09486,4.09623,4.08608,4.09487,39040000.0
2009-08-26 13:45:00,4.09376,4.0977,4.08561,4.09185,35290000.0
2009-08-26 13:50:00,4.09539,4.09556,4.08632,4.09174,33040000.0
2009-08-26 13:55:00,4.0867,4.09668,4.07921,4.08746,41310000.0
2009-08-26 14:00:00,4.08603,4.09062,4.07585,4.08481,38640000.0
2009-08-26 14:05:00,4.08602,4.09482,4.08143,4.08312,43190000.0
2009-08-26 14:10:00,4.08952,4.09285,4.07864,4.07864,42040000.0
2009-08-26 14:15:00,4.08606,4.09215,4.08022,4.08755,43560000.0
2009-08-26 14:20:00,4.09008,4.09008,4.07606,4.0811,44280000.0
2009-08-26 14:25:00,4.0814,4.08761,4.0747,4.08352,42410000.0
2009-08-26 14:30:00,4.08408,4.09,4.07339,4.08829,44670000.0
2009-08-26 14:35:00,4.0869,4.09023,4.07583,4.08623,45070000.0
2009-08-26 14:40:00,4.08653,4.08794,4.07698,4.08603,35280000.0
2009-08-26 14:45:00,4.08362,4.08929,4.07787,4.08801,34160000.0
2009-08-26 14:50:00,4.08238,4.08822,4.07771,4.08509,42040000.0
2009-08-26 14:55:00,4.08663,4.09084,4.07535,4.08703,43160000.0
2009-08-26 15:00:00,4.08661,4.09235,4.07573,4.08506,48450000.0
2009-08-26 15:05:00,4.08577,4.09025,4.07533,4.08535,40900000.0
2009-08-26 15:10:00,4.07773,4.09102,4.07705,4.08693,40540000.0
2009-08-26 15:15:00,4.0809,4.09334,4.0749,4.08799,48050000.0
2009-08-26 15:20:00,4.08741,4.09101,4.07745,4.08973,39050000.0
2009-08-26 15:25:00,4.08916,4.09508,4.08079,4.09499,41660000.0
2009-08-26 15:30:00,4.09174,4.09616,4.0839,4.09241,44670000.0
2009-08-26 15:35:00,4.09175,4.10288,4.08886,4.08964,49900000.0
2009-08-26 15:40:00,4.10009,4.10447,4.08976,4.10167,43560000.0
2009-08-26 15:45:00,4.09964,4.10458,4.09163,4.10142,35280000.0
2009-08-26 15:50:00,4.10268,4.10332,4.0899,4.10289,37530000.0
2009-08-26 15:55:00,4.1036,4.10578,4.09268,4.10206,46200000.0
2009-08-26 16:00:00,4.10355,4.10368,4.09251,4.09684,38660000.0
2009-08-26 16:05:00,4.09895,4.10487,4.09254,4.10487,40910000.0
2009-08-26 16:10:00,4.099,4.10743,4.09694,4.09992,45410000.0
2009-08-26 16:15:00,4.10693,4.10982,4.09577,4.0995,37550000.0
2009-08-26 16:20:00,4.10406,4.10465,4.09672,4.10142,36800000.0
2009-08-26 16:25:00,4.10358,4.10523,4.09146,4.10322,43520000.0
2009-08-26 16:30:00,4.10594,4.10669,4.09308,4.10341,42060000.0
2009-08-26 16:35:00,4.10255,4.10538,4.09081,4.09824,38280000.0
2009-08-26 16:40:00,4.09462,4.108,4.09266,4.09531,46180000.0
2009-08-26 16:45:00,4.10475,4.10751,4.09304,4.10598,42790000.0
2009-08-26 16:50:00,4.1027,4.10748,4.09346,4.09548,32290000.0
2009-08-26 16:55:00,4.10336,4.11332,4.09706,4.10314,45830000.0
2009-08-26 17:00:00,4.1027,4.11295,4.09958,4.09958,31180000.0
2009-08-26 17:05:00,4.09997,4.11145,4.09997,4.10469,50670000.0
2009-08-26 17:10:00,4.10386,4.11957,4.10375,4.11013,43920000.0
2009-08-26 17:15:00,4.11302,4.11461,4.1068,4.11262,39050000.0
2009-08-26 17:20:00,4.1071,4.122,4.10384,4.11845,37940000.0
2009-08-26 17:25:00,4.11585,4.11973,4.10711,4.10916,44320000.0
2009-08-26 17:30:00,4.11427,4.11827,4.10513,4.11064,48410000.0
2009-08-26 17:35:00,4.11552,4.1218,4.10492,4.11829,41660000.0
2009-08-26 17:40:00,4.11676,4.12086,4.10605,4.11725,40890000.0
2009-08-26 17:45:00,4.11108,4.12195,4.10628,4.11718,35280000.0
2009-08-26 17:50:00,4.11771,4.11921,4.10782,4.11059,37150000.0
2009-08-26 17:55:00,4.1136,4.11745,4.10294,4.11371,43550000.0
2009-08-26 18:00:00,4.11546,4.11716,4.10354,4.11185,45410000.0
2009-08-26 18:05:00,4.11483,4.1196,4.10143,4.11947,32300000.0
2009-08-26 18:10:00,4.11609,4.12086,4.10548,4.11555,39800000.0
2009-08-26 18:15:00,4.11411,4.11894,4.10721,4.11655,40910000.0
2009-08-26 18:20:00,4.11674,4.11863,4.10731,4.11683,38670000.0
2009-08-26 18:25:00,4.11319,4.11867,4.10552,4.11337,46940000.0
2009-08-26 18:30:00,4.11187,4.1192,4.10338,4.10338,42430000.0
2009-08-26 18:35:00,4.11445,4.11889,4.1062,4.10903,37520000.0
2009-08-26 18:40:00,4.11592,4.11794,4.10638,4.11048,28890000.0
2009-08-26 18:45:00,4.11601,4.11767,4.10401,4.11441,43550000.0
2009-08-26 18:50:00,4.11129,4.11865,4.10532,4.11544,37530000.0
2009-08-26 18:55:00,4.11446,4.11632,4.10471,4.11165,40160000.0
2009-08-26 19:00:00,4.11071,4.11649,4.10501,4.11362,40920000.0
2009-08-26 19:05:00,4.10992,4.11874,4.10087,4.11605,53310000.0
2009-08-26 19:10:00,4.11393,4.12327,4.10531,4.11477,45410000.0
2009-08-26 19:15:00,4.11651,4.1191,4.10506,4.11159,40900000.0
2009-08-26 19:20:00,4.11621,4.11942,4.106,4.11583,41660000.0
2009-08-26 19:25:00,4.11359,4.11926,4.10424,4.11154,39020000.0
2009-08-26 19:30:00,4.11483,4.1191,4.10791,4.11171,43160000.0
2009-08-26 19:35:00,4.1068,4.11954,4.1068,4.11452,39040000.0
2009-08-26 19:40:00,4.11871,4.1193,4.10572,4.10854,34180000.0
2009-08-26 19:45:00,4.11638,4.12018,4.10478,4.11346,40550000.0
2009-08-26 19:50:00,4.1175,4.12262,4.108,4.11926,47290000.0
2009-08-26 19:55:00,4.11826,4.11935,4.10742,4.11359,42080000.0
2009-08-26 20:00:00,4.11733,4.12036,4.10826,4.11686,34910000.0
2009-08-26 20:05:00,4.11143,4.11891,4.10673,4.11199,36040000.0
2009-08-26 20:10:00,4.1162,4.12012,4.10611,4.11513,45790000.0
2009-08-26 20:15:00,4.11406,4.11887,4.10767,4.11795,30790000.0
2009-08-26 20:20:00,4.11606,4.1215,4.10936,4.11622,40160000.0
2009-08-26 20:25:00,4.11403,4.12013,4.11052,4.11604,36770000.0
2009-08-26 20:30:00,4.11831,4.121,4.10764,4.11728,38310000.0
2009-08-26 20:35:00,4.11114,4.11847,4.1071,4.1169,37180000.0
2009-08-26 20:40:00,4.11773,4.11881,4.10848,4.11313,31910000.0
2009-08-26 20:45:00,4.10901,4.12038,4.10748,4.10961,39790000.0
2009-08-26 20:50:00,4.11426,4.11875,4.10534,4.11536,32280000.0
2009-08-26 20:55:00,4.11459,4.12082,4.10597,4.11454,40530000.0
2009-08-26 21:00:00,4.11737,4.11924,4.1087,4.11693,36030000.0
2009-08-26 21:05:00,4.11752,4.12096,4.10481,4.11575,35280000.0
2009-08-26 21:10:00,4.11219,4.12025,4.10401,4.11517,38670000.0
2009-08-26 21:15:00,4.11126,4.12082,4.10534,4.11733,49550000.0
2009-08-26 21:20:00,4.11212,4.11892,4.10537,4.11185,37530000.0
2009-08-26 21:25:00,4.11571,4.12041,4.10593,4.11302,40940000.0
2009-08-26 21:30:00,4.11575,4.1184,4.10618,4.10942,40150000.0
2009-08-26 21:35:00,4.11465,4.11883,4.10659,4.11418,43910000.0
2009-08-26 21:40:00,4.11194,4.12448,4.10612,4.11018,45800000.0
2009-08-26 21:45:00,4.11671,4.12005,4.10727,4.11179,46170000.0
2009-08-26 21:50:00,4.11599,4.11941,4.10868,4.11692,37930000.0
2009-08-26 21:55:00,4.11162,4.1217,4.10477,4.11787,39410000.0
2009-08-26 22:00:00,4.11908,4.12346,4.10717,4.11351,70230000.0
2009-08-26 22:05:00,4.10918,4.12212,4.10383,4.11428,72440000.0
2009-08-26 22:10:00,4.11477,4.11617,4.09769,4.11106,74700000.0
2009-08-26 22:15:00,4.11068,4.11449,4.10134,4.10722,73200000.0
2009-08-26 22:20:00,4.11423,4.11866,4.10362,4.11171,58240000.0
2009-08-26 22:25:00,4.10332,4.11818,4.10332,4.11618,74690000.0
2009-08-26 22:30:00,4.11444,4.11752,4.10472,4.11613,21020000.0
2009-08-26 22:35:00,4.11589,4.11589,4.10843,4.10867,4880000.0
2009-08-26 22:40:00,4.10587,4.11724,4.10227,4.11421,25520000.0
2009-08-26 22:45:00,4.10703,4.11802,4.10487,4.11044,21010000.0
2009-08-26 22:50:00,4.11312,4.11458,4.10354,4.10997,22520000.0
2009-08-26 22:55:00,4.10713,4.1149,4.10344,4.10992,23270000.0
2009-08-26 23:00:00,4.11205,4.11654,4.1046,4.11254,28910000.0
2009-08-26 23:05:00,4.11385,4.11471,4.10305,4.10842,23650000.0
2009-08-26 23:10:00,4.11137,4.11363,4.10273,4.11349,12040000.0
2009-08-26 23:15:00,4.1156,4.11615,4.10662,4.11275,10530000.0
2009-08-26 23:20:00,4.11372,4.11438,4.10293,4.10838,4510000.0
2009-08-26 23:25:00,4.11387,4.11768,4.11387,4.11767,5250000.0
2009-08-26 23:30:00,4.11358,4.11577,4.10333,4.11466,22890000.0
2009-08-26 23:35:00,4.11423,4.11644,4.11013,4.11412,11250000.0
2009-08-26 23:40:00,4.1151,4.11576,4.10632,4.11559,12000000.0
2009-08-26 23:45:00,4.11453,4.11509,4.10978,4.10985,6400000.0
2009-08-26 23:50:00,4.11581,4.11581,4.10632,4.10936,5250000.0
2009-08-27 00:00:00,4.11651,4.11692,4.11158,4.11692,4880000.0
2009-08-27 00:15:00,4.11086,4.11722,4.10782,4.11347,9380000.0
2009-08-27 00:25:00,4.11204,4.11692,4.11204,4.11532,6000000.0
2009-08-27 00:45:00,4.10772,4.1173,4.10772,4.11337,6750000.0
2009-08-27 01:00:00,4.10812,4.11752,4.10812,4.1104,11280000.0
2009-08-27 01:15:00,4.11184,4.11619,4.11158,4.11619,4880000.0
2009-08-27 01:30:00,4.11539,4.11692,4.11158,4.11472,6760000.0
2009-08-27 01:45:00,4.11593,4.11771,4.10782,4.11347,16880000.0
2009-08-27 02:10:00,4.11726,4.11726,4.10782,4.10782,6000000.0
2009-08-27 02:30:00,4.11696,4.11696,4.10752,4.10752,6000000.0
2009-08-27 02:45:00,4.11706,4.11706,4.10762,4.10762,5630000.0
2009-08-27 03:00:00,4.11696,4.11696,4.10752,4.10752,5260000.0
2009-08-27 03:15:00,4.11726,4.11726,4.10782,4.10782,6000000.0
2009-08-27 03:30:00,4.11706,4.12182,4.10762,4.1112,11260000.0
2009-08-27 03:35:00,4.11266,4.12171,4.10772,4.10772,12760000.0
2009-08-27 03:40:00,4.11736,4.11736,4.10792,4.10792,6000000.0
2009-08-27 03:45:00,4.11836,4.11836,4.10892,4.10892,5630000.0
2009-08-27 04:00:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 04:15:00,4.11826,4.11826,4.10882,4.10882,5630000.0
2009-08-27 04:30:00,4.11856,4.11856,4.10912,4.10912,6000000.0
2009-08-27 04:45:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 05:00:00,4.11856,4.11856,4.10912,4.10912,5630000.0
2009-08-27 05:15:00,4.11876,4.11876,4.10812,4.10812,11630000.0
2009-08-27 05:30:00,4.11866,4.11866,4.10922,4.10922,5630000.0
2009-08-27 05:45:00,4.11886,4.11886,4.10942,4.10942,5630000.0
2009-08-27 06:00:00,4.11856,4.11856,4.10912,4.10912,5630000.0
2009-08-27 06:15:00,4.11866,4.11866,4.10922,4.10922,5260000.0
2009-08-27 06:30:00,4.11876,4.11876,4.10822,4.11667,16890000.0
2009-08-27 06:35:00,4.11776,4.11811,4.10658,4.10684,18020000.0
2009-08-27 06:40:00,4.11766,4.11801,4.10812,4.11749,23650000.0
2009-08-27 06:45:00,4.11403,4.12105,4.10839,4.10852,18770000.0
2009-08-27 06:50:00,4.11846,4.12259,4.10832,4.11007,16520000.0
2009-08-27 06:55:00,4.11766,4.11792,4.10699,4.10852,22910000.0
2009-08-27 07:00:00,4.11305,4.12107,4.10297,4.10782,23290000.0
2009-08-27 07:05:00,4.11746,4.11746,4.10596,4.10596,12000000.0
2009-08-27 07:10:00,4.11686,4.11736,4.10663,4.10792,16520000.0
2009-08-27 07:15:00,4.11764,4.11764,4.10592,4.10592,18390000.0
2009-08-27 07:30:00,4.11726,4.11726,4.10782,4.10782,5630000.0
2009-08-27 07:45:00,4.11285,4.1171,4.10299,4.11386,20630000.0
2009-08-27 07:50:00,4.11148,4.11451,4.1002,4.10259,27010000.0
2009-08-27 07:55:00,4.10826,4.11868,4.10285,4.10368,26260000.0
2009-08-27 08:00:00,4.11088,4.11654,4.10327,4.10869,31520000.0
2009-08-27 08:05:00,4.11277,4.11679,4.10038,4.11679,26290000.0
2009-08-27 08:10:00,4.11598,4.11697,4.10524,4.1086,26280000.0
2009-08-27 08:15:00,4.11172,4.11774,4.10448,4.10448,19140000.0
2009-08-27 08:20:00,4.11489,4.11745,4.10359,4.10511,26280000.0
2009-08-27 08:25:00,4.11568,4.12003,4.1078,4.11872,30770000.0
2009-08-27 08:30:00,4.11822,4.11822,4.10563,4.11493,28530000.0
2009-08-27 08:35:00,4.11393,4.12007,4.10626,4.12007,31520000.0
2009-08-27 08:40:00,4.11677,4.12342,4.10859,4.11479,31160000.0
2009-08-27 08:45:00,4.11816,4.12281,4.10399,4.11318,27420000.0
2009-08-27 08:50:00,4.10714,4.11462,4.09981,4.11341,39060000.0
2009-08-27 08:55:00,4.11028,4.11642,4.10455,4.11449,31520000.0
2009-08-27 09:00:00,4.11331,4.11688,4.10483,4.11591,28520000.0
2009-08-27 09:05:00,4.11283,4.12016,4.10826,4.10826,31920000.0
2009-08-27 09:10:00,4.11363,4.11871,4.10515,4.10623,28520000.0
2009-08-27 09:15:00,4.10983,4.11623,4.10007,4.10886,35660000.0
2009-08-27 09:20:00,4.11176,4.11637,4.10257,4.11402,37160000.0
2009-08-27 09:25:00,4.11221,4.11928,4.10529,4.11432,34140000.0
2009-08-27 09:30:00,4.11545,4.12362,4.11039,4.12079,34150000.0
2009-08-27 09:35:00,4.11469,4.12027,4.10816,4.1133,33780000.0
2009-08-27 09:40:00,4.10534,4.11735,4.10254,4.11388,36790000.0
2009-08-27 09:45:00,4.10421,4.11692,4.1038,4.11406,39790000.0
2009-08-27 09:50:00,4.11533,4.12119,4.1098,4.12092,34900000.0
2009-08-27 09:55:00,4.12087,4.12404,4.11246,4.11755,30780000.0
2009-08-27 10:00:00,4.12372,4.12389,4.11398,4.12039,30430000.0
2009-08-27 10:05:00,4.11293,4.12238,4.10997,4.11887,25520000.0
2009-08-27 10:10:00,4.11482,4.1202,4.10797,4.11844,30050000.0
2009-08-27 10:15:00,4.11944,4.11944,4.10908,4.11073,28160000.0
2009-08-27 10:20:00,4.11936,4.12006,4.1079,4.1138,27400000.0
2009-08-27 10:25:00,4.11329,4.11977,4.10512,4.11442,35290000.0
2009-08-27 10:30:00,4.11742,4.1223,4.10926,4.11447,26680000.0
2009-08-27 10:35:00,4.1189,4.12109,4.1098,4.11433,37900000.0
2009-08-27 10:40:00,4.1179,4.11825,4.10446,4.11387,33020000.0
2009-08-27 10:45:00,4.11844,4.119,4.11107,4.11584,29660000.0
2009-08-27 10:50:00,4.11833,4.12186,4.11232,4.11468,27790000.0
2009-08-27 10:55:00,4.12006,4.12418,4.11285,4.12038,37520000.0
2009-08-27 11:00:00,4.11857,4.12358,4.1074,4.11788,33020000.0
2009-08-27 11:05:00,4.11066,4.12285,4.11062,4.11062,25890000.0
2009-08-27 11:10:00,4.11972,4.12342,4.10938,4.12063,31920000.0
2009-08-27 11:15:00,4.12112,4.12212,4.11011,4.11407,36780000.0
2009-08-27 11:20:00,4.11702,4.12243,4.11069,4.11479,33400000.0
2009-08-27 11:25:00,4.12045,4.12099,4.10788,4.11672,29280000.0
2009-08-27 11:30:00,4.11553,4.12244,4.10811,4.11844,31900000.0
2009-08-27 11:35:00,4.12119,4.12342,4.11134,4.11164,36770000.0
2009-08-27 11:40:00,4.1166,4.12095,4.10893,4.11544,27050000.0
2009-08-27 11:45:00,4.11639,4.12346,4.1113,4.1113,34900000.0
2009-08-27 11:50:00,4.12039,4.12155,4.11012,4.11012,38290000.0
2009-08-27 11:55:00,4.1192,4.12191,4.11061,4.11439,34910000.0
2009-08-27 12:00:00,4.11984,4.12259,4.11027,4.11957,36420000.0
2009-08-27 12:05:00,4.11994,4.1224,4.11387,4.12087,29280000.0
2009-08-27 12:10:00,4.11646,4.12266,4.11085,4.1147,40900000.0
2009-08-27 12:15:00,4.1199,4.12231,4.10982,4.11842,27420000.0
2009-08-27 12:20:00,4.1083,4.12044,4.10552,4.11856,39430000.0
2009-08-27 12:25:00,4.11808,4.12164,4.11147,4.12028,28900000.0
2009-08-27 12:30:00,4.1208,4.12277,4.1118,4.1118,28180000.0
2009-08-27 12:35:00,4.11336,4.12433,4.11146,4.11874,36410000.0
2009-08-27 12:40:00,4.12117,4.12369,4.11295,4.11295,35670000.0
2009-08-27 12:45:00,4.11809,4.1245,4.11316,4.11828,33400000.0
2009-08-27 12:50:00,4.11885,4.12392,4.11168,4.11168,36060000.0
2009-08-27 12:55:00,4.12124,4.12124,4.11111,4.11387,29650000.0
2009-08-27 13:00:00,4.11888,4.12239,4.11142,4.11727,32660000.0
2009-08-27 13:05:00,4.12064,4.12235,4.11042,4.12023,28160000.0
2009-08-27 13:10:00,4.11936,4.12056,4.10687,4.1181,30400000.0
2009-08-27 13:15:00,4.11619,4.12152,4.10984,4.11938,36020000.0
2009-08-27 13:20:00,4.11426,4.12088,4.10912,4.12088,24780000.0
2009-08-27 13:25:00,4.113,4.11936,4.1108,4.11858,25550000.0
2009-08-27 13:30:00,4.11372,4.12579,4.10838,4.11401,32660000.0
2009-08-27 13:35:00,4.11883,4.1216,4.10448,4.10821,31520000.0
2009-08-27 13:40:00,4.10711,4.11585,4.10339,4.108,31910000.0
2009-08-27 13:45:00,4.10902,4.11739,4.10357,4.1084,31170000.0
2009-08-27 13:50:00,4.10797,4.11534,4.1045,4.1099,32280000.0
2009-08-27 13:55:00,4.11228,4.11574,4.10413,4.10821,36400000.0
2009-08-27 14:00:00,4.10979,4.11638,4.10232,4.10422,39040000.0
2009-08-27 14:05:00,4.10913,4.11386,4.10142,4.11001,29280000.0
2009-08-27 14:10:00,4.11058,4.11295,4.10029,4.10734,30030000.0
2009-08-27 14:15:00,4.10813,4.10948,4.09961,4.09965,30020000.0
2009-08-27 14:20:00,4.10907,4.11269,4.09943,4.11269,32290000.0
2009-08-27 14:25:00,4.11225,4.11523,4.10145,4.11037,34160000.0
2009-08-27 14:30:00,4.11203,4.11614,4.10408,4.1134,32670000.0
2009-08-27 14:35:00,4.11656,4.11872,4.10517,4.11322,30400000.0
2009-08-27 14:40:00,4.11313,4.11493,4.09801,4.10315,34540000.0
2009-08-27 14:45:00,4.10263,4.10927,4.09622,4.10438,37510000.0
2009-08-27 14:50:00,4.10905,4.10935,4.10137,4.10286,32650000.0
2009-08-27 14:55:00,4.10772,4.11072,4.0985,4.10838,31550000.0
2009-08-27 15:00:00,4.10757,4.11323,4.09748,4.10949,33020000.0
2009-08-27 15:05:00,4.11081,4.11186,4.10025,4.10853,29670000.0
2009-08-27 15:10:00,4.11013,4.11041,4.10063,4.10074,30780000.0
2009-08-27 15:15:00,4.1099,4.11527,4.10432,4.11213,31930000.0
2009-08-27 15:20:00,4.10885,4.1169,4.10638,4.11234,27780000.0
2009-08-27 15:25:00,4.11731,4.11887,4.10532,4.11286,38270000.0
2009-08-27 15:30:00,4.11264,4.11363,4.10118,4.103,27400000.0
2009-08-27 15:35:00,4.11376,4.12445,4.10887,4.11971,37520000.0
2009-08-27 15:40:00,4.11805,4.12151,4.10993,4.12081,31170000.0
2009-08-27 15:45:00,4.11361,4.12168,4.10815,4.11534,37550000.0
2009-08-27 15:50:00,4.12053,4.12724,4.11177,4.127,33440000.0
2009-08-27 15:55:00,4.1273,4.12892,4.11402,4.12212,33020000.0
2009-08-27 16:00:00,4.12221,4.1276,4.11431,4.11794,34160000.0
2009-08-27 16:05:00,4.12791,4.13054,4.11753,4.12473,31160000.0
2009-08-27 16:10:00,4.12133,4.12889,4.11544,4.12346,36050000.0
2009-08-27 16:15:00,4.1186,4.12822,4.11373,4.11889,34540000.0
2009-08-27 16:20:00,4.12276,4.12525,4.10565,4.11964,38290000.0
2009-08-27 16:25:00,4.10929,4.12395,4.10929,4.11941,34900000.0
2009-08-27 16:30:00,4.11531,4.12374,4.11167,4.11648,29300000.0
2009-08-27 16:35:00,4.11525,4.12004,4.10953,4.11949,30790000.0
2009-08-27 16:40:00,4.12023,4.12334,4.10585,4.11832,39430000.0
2009-08-27 16:45:00,4.11778,4.12049,4.1051,4.11696,30780000.0
2009-08-27 16:50:00,4.11774,4.11784,4.1065,4.11545,37940000.0
2009-08-27 16:55:00,4.10941,4.11752,4.10766,4.11126,30050000.0
2009-08-27 17:00:00,4.10945,4.123,4.10945,4.11698,31900000.0
2009-08-27 17:05:00,4.11831,4.12352,4.1123,4.12179,30400000.0
2009-08-27 17:10:00,4.11846,4.12317,4.11051,4.11097,33420000.0
2009-08-27 17:15:00,4.11872,4.11958,4.10997,4.11385,27770000.0
2009-08-27 17:20:00,4.11936,4.1205,4.11067,4.11668,36780000.0
2009-08-27 17:25:00,4.11907,4.1213,4.1076,4.11523,37920000.0
2009-08-27 17:30:00,4.1156,4.12022,4.11031,4.11803,28170000.0
2009-08-27 17:35:00,4.11317,4.11916,4.10649,4.11703,31170000.0
2009-08-27 17:40:00,4.11174,4.11977,4.10674,4.11621,36030000.0
2009-08-27 17:45:00,4.11351,4.12186,4.10778,4.11025,33790000.0
2009-08-27 17:50:00,4.11439,4.12206,4.10466,4.10551,24420000.0
2009-08-27 17:55:00,4.10713,4.11271,4.10184,4.11129,34530000.0
2009-08-27 18:00:00,4.10819,4.11401,4.10332,4.11222,30790000.0
2009-08-27 18:05:00,4.11317,4.11317,4.10444,4.10994,30770000.0
2009-08-27 18:10:00,4.10186,4.11351,4.10026,4.10026,31540000.0
2009-08-27 18:15:00,4.11053,4.11301,4.10062,4.10636,32670000.0
2009-08-27 18:20:00,4.10793,4.11401,4.1006,4.10787,31550000.0
2009-08-27 18:25:00,4.10872,4.11473,4.1041,4.10508,28530000.0
2009-08-27 18:30:00,4.11117,4.11183,4.0975,4.11075,27770000.0
2009-08-27 18:35:00,4.10662,4.11484,4.1008,4.11101,44290000.0
2009-08-27 18:40:00,4.10946,4.11541,4.09961,4.10524,33020000.0
2009-08-27 18:45:00,4.11088,4.11259,4.09961,4.10962,31180000.0
2009-08-27 18:50:00,4.10866,4.11567,4.10334,4.10914,31920000.0
2009-08-27 18:55:00,4.11155,4.11234,4.09881,4.10699,33060000.0
2009-08-27 19:00:00,4.10745,4.11451,4.09856,4.10262,30410000.0
2009-08-27 19:05:00,4.1079,4.11279,4.09964,4.11279,34170000.0
2009-08-27 19:10:00,4.10411,4.11221,4.1032,4.11124,29280000.0
2009-08-27 19:15:00,4.10912,4.11256,4.10075,4.11066,25540000.0
2009-08-27 19:20:00,4.11099,4.11657,4.10157,4.10979,37170000.0
2009-08-27 19:25:00,4.11231,4.11332,4.1023,4.11143,30020000.0
2009-08-27 19:30:00,4.11399,4.11445,4.10359,4.11102,24400000.0
2009-08-27 19:35:00,4.10945,4.11635,4.10195,4.11169,36040000.0
2009-08-27 19:40:00,4.10838,4.11363,4.0988,4.10567,30400000.0
2009-08-27 19:45:00,4.11294,4.11366,4.09971,4.1114,33040000.0
2009-08-27 19:50:00,4.10731,4.11282,4.1008,4.1008,28160000.0
2009-08-27 19:55:00,4.1062,4.11488,4.09924,4.11116,26270000.0
2009-08-27 20:00:00,4.10472,4.11368,4.09897,4.10601,36410000.0
2009-08-27 20:05:00,4.10797,4.11401,4.10039,4.1106,29680000.0
2009-08-27 20:10:00,4.11035,4.11568,4.1034,4.11201,28890000.0
2009-08-27 20:15:00,4.11551,4.11619,4.10021,4.11345,28550000.0
2009-08-27 20:20:00,4.10972,4.11477,4.10042,4.11185,31520000.0
2009-08-27 20:25:00,4.10752,4.11218,4.10034,4.10122,26660000.0
2009-08-27 20:30:00,4.09714,4.10793,4.09592,4.10764,35660000.0
2009-08-27 20:35:00,4.10482,4.10926,4.09826,4.10222,35300000.0
2009-08-27 20:40:00,4.09674,4.10845,4.09674,4.10467,32650000.0
2009-08-27 20:45:00,4.10321,4.10997,4.0985,4.10382,28170000.0
2009-08-27 20:50:00,4.09855,4.10677,4.09606,4.09694,25530000.0
2009-08-27 20:55:00,4.10163,4.11135,4.09737,4.10703,30770000.0
2009-08-27 21:00:00,4.10285,4.1083,4.09512,4.10369,28900000.0
2009-08-27 21:05:00,4.1053,4.10899,4.09851,4.10646,33050000.0
2009-08-27 21:10:00,4.10788,4.10788,4.09287,4.10456,40540000.0
2009-08-27 21:15:00,4.1053,4.1091,4.09732,4.10687,36040000.0
2009-08-27 21:20:00,4.10758,4.11281,4.0954,4.10599,33410000.0
2009-08-27 21:25:00,4.10446,4.11011,4.09541,4.10195,34900000.0
2009-08-27 21:30:00,4.10844,4.10958,4.09627,4.10673,33410000.0
2009-08-27 21:35:00,4.10832,4.11003,4.09761,4.10844,30780000.0
2009-08-27 21:40:00,4.10306,4.11401,4.09751,4.10423,29680000.0
2009-08-27 21:45:00,4.10689,4.112,4.10068,4.1093,22530000.0
2009-08-27 21:50:00,4.10964,4.10971,4.09966,4.10543,8260000.0
2009-08-27 21:55:00,4.10567,4.11115,4.10404,4.10959,11630000.0
2009-08-27 22:00:00,4.11104,4.11104,4.09648,4.10436,29280000.0
2009-08-27 22:05:00,4.09608,4.10731,4.09265,4.10569,33020000.0
2009-08-27 22:10:00,4.10583,4.11094,4.09893,4.11012,26660000.0
2009-08-27 22:15:00,4.10795,4.10982,4.09867,4.10522,28900000.0
2009-08-27 22:20:00,4.11038,4.11636,4.10123,4.10869,25910000.0
2009-08-27 22:25:00,4.10951,4.11358,4.10473,4.10928,28520000.0
2009-08-27 22:30:00,4.10941,4.1122,4.10062,4.11013,21410000.0
2009-08-27 22:35:00,4.11012,4.11078,4.10537,4.10994,10520000.0
2009-08-27 22:40:00,4.10062,4.11406,4.10057,4.10791,13880000.0
2009-08-27 22:45:00,4.10272,4.11382,4.10272,4.10757,9380000.0
2009-08-27 23:00:00,4.10654,4.11158,4.10171,4.1086,5650000.0
2009-08-27 23:05:00,4.11527,4.11527,4.10532,4.11217,5250000.0
2009-08-27 23:15:00,4.11459,4.11606,4.11123,4.11606,6390000.0
2009-08-27 23:25:00,4.11073,4.11528,4.10795,4.11528,13500000.0
2009-08-27 23:45:00,4.11449,4.11632,4.11068,4.11068,6760000.0
2009-08-28 00:00:00,4.11578,4.1162,4.10974,4.11284,16530000.0
2009-08-28 00:05:00,4.11233,4.11618,4.1096,4.11243,4520000.0
2009-08-28 00:10:00,4.10375,4.11556,4.10161,4.11497,9770000.0
2009-08-28 00:15:00,4.10966,4.11602,4.10662,4.11227,9380000.0
2009-08-28 00:30:00,4.11578,4.1163,4.11257,4.11566,7130000.0
2009-08-28 00:40:00,4.10955,4.11482,4.10955,4.11472,5630000.0
2009-08-28 00:45:00,4.10672,4.1163,4.10543,4.11462,12750000.0
2009-08-28 00:50:00,4.10917,4.11565,4.10258,4.1126,15020000.0
2009-08-28 00:55:00,4.10862,4.11397,4.1066,4.11215,10510000.0
2009-08-28 01:00:00,4.10612,4.11802,4.10376,4.11378,12770000.0
2009-08-28 01:15:00,4.11164,4.11599,4.11138,4.11599,4140000.0
2009-08-28 01:20:00,4.10973,4.11502,4.10342,4.11359,18020000.0
2009-08-28 01:25:00,4.11434,4.11477,4.10572,4.11301,22510000.0
2009-08-28 01:30:00,4.11479,4.11632,4.10502,4.11372,18010000.0
2009-08-28 01:35:00,4.11418,4.11537,4.10744,4.10953,17640000.0
2009-08-28 01:40:00,4.11107,4.11494,4.10913,4.11117,15400000.0
2009-08-28 01:45:00,4.11435,4.11523,4.10492,4.10984,36040000.0
2009-08-28 01:50:00,4.11036,4.11487,4.10522,4.11482,29660000.0
2009-08-28 01:55:00,4.11117,4.11498,4.11117,4.11497,5250000.0
2009-08-28 02:00:00,4.11466,4.11466,4.10512,4.10512,12000000.0
2009-08-28 02:05:00,4.10665,4.11672,4.10502,4.10502,16150000.0
2009-08-28 02:10:00,4.11317,4.11531,4.10376,4.11036,17260000.0
2009-08-28 02:15:00,4.11159,4.11602,4.10326,4.10326,17650000.0
2009-08-28 02:20:00,4.11456,4.11501,4.10512,4.11377,17260000.0
2009-08-28 02:25:00,4.11496,4.11496,4.10542,4.10542,10520000.0
2009-08-28 02:30:00,4.11206,4.11701,4.10512,4.10542,23650000.0
2009-08-28 02:35:00,4.11476,4.11476,4.10532,4.10532,6000000.0
2009-08-28 02:40:00,4.11476,4.11476,4.10497,4.11338,11260000.0
2009-08-28 02:45:00,4.11636,4.12052,4.10542,4.1074,17260000.0
2009-08-28 02:50:00,4.10582,4.11541,4.10542,4.10542,11260000.0
2009-08-28 03:00:00,4.11616,4.11616,4.10672,4.10672,5630000.0
2009-08-28 03:15:00,4.11636,4.11636,4.10532,4.10532,10520000.0
2009-08-28 03:30:00,4.11606,4.11606,4.10662,4.10662,5630000.0
2009-08-28 03:45:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 04:00:00,4.11586,4.11586,4.10642,4.10642,5260000.0
2009-08-28 04:15:00,4.11616,4.11616,4.10672,4.10672,6000000.0
2009-08-28 04:25:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 04:45:00,4.11606,4.11606,4.10662,4.10662,6000000.0
2009-08-28 05:00:00,4.11596,4.11596,4.10652,4.10652,6000000.0
2009-08-28 05:10:00,4.11356,4.11356,4.10412,4.10412,5630000.0
2009-08-28 05:15:00,4.11466,4.11466,4.10522,4.10522,6000000.0
2009-08-28 05:30:00,4.11486,4.11486,4.10542,4.10542,5630000.0
2009-08-28 05:45:00,4.11486,4.11486,4.10542,4.10542,4890000.0
2009-08-28 06:00:00,4.11486,4.11486,4.10542,4.10542,6000000.0
2009-08-28 06:10:00,4.11326,4.11326,4.10382,4.10382,6000000.0
2009-08-28 06:15:00,4.11456,4.11456,4.10512,4.10512,5260000.0
2009-08-28 06:20:00,4.11276,4.11276,4.10332,4.10332,5260000.0
2009-08-28 06:30:00,4.11406,4.11855,4.10382,4.10382,23280000.0
2009-08-28 06:35:00,4.11484,4.11625,4.10362,4.10876,16890000.0
2009-08-28 06:40:00,4.11296,4.11316,4.10352,4.10372,11260000.0
2009-08-28 06:45:00,4.11422,4.11422,4.10372,4.10372,23280000.0
2009-08-28 06:50:00,4.10676,4.11361,4.10372,4.10372,11260000.0
2009-08-28 06:55:00,4.11306,4.11361,4.10362,4.10372,15780000.0
2009-08-28 07:00:00,4.10526,4.11694,4.10282,4.10421,18760000.0
2009-08-28 07:05:00,4.11236,4.11236,4.10272,4.10272,11630000.0
2009-08-28 07:10:00,4.11131,4.11723,4.10174,4.10413,10520000.0
2009-08-28 07:15:00,4.1058,4.11619,4.10272,4.10272,16890000.0
2009-08-28 07:20:00,4.11186,4.11475,4.10242,4.10851,17630000.0
2009-08-28 07:25:00,4.11206,4.11206,4.10262,4.10262,5260000.0
2009-08-28 07:30:00,4.11386,4.11386,4.09905,4.11004,23280000.0
2009-08-28 07:35:00,4.11356,4.11578,4.10182,4.10182,24760000.0
2009-08-28 07:40:00,4.10447,4.11147,4.09019,4.09847,31890000.0
2009-08-28 07:45:00,4.10022,4.10622,4.09297,4.10256,29270000.0
2009-08-28 07:50:00,4.10336,4.10353,4.09248,4.09786,26650000.0
2009-08-28 07:55:00,4.09822,4.10676,4.09356,4.10259,30780000.0
2009-08-28 08:00:00,4.10303,4.10729,4.09488,4.10582,6750000.0
2009-08-28 08:05:00,4.10931,4.11074,4.09987,4.10811,29280000.0
2009-08-28 08:10:00,4.10417,4.11199,4.09959,4.10173,38300000.0
2009-08-28 08:15:00,4.10707,4.11152,4.09334,4.10185,33400000.0
2009-08-28 08:20:00,4.10227,4.10455,4.09254,4.10038,40910000.0
2009-08-28 08:25:00,4.10224,4.10752,4.09506,4.09929,28920000.0
2009-08-28 08:30:00,4.10601,4.1065,4.0932,4.09825,38660000.0
2009-08-28 08:35:00,4.09645,4.10766,4.09353,4.10446,31900000.0
2009-08-28 08:40:00,4.09963,4.10614,4.09098,4.10317,30020000.0
2009-08-28 08:45:00,4.10105,4.10416,4.09177,4.0987,29270000.0
2009-08-28 08:50:00,4.09737,4.10167,4.0867,4.09657,32660000.0
2009-08-28 08:55:00,4.09434,4.10015,4.08824,4.097,32290000.0
2009-08-28 09:00:00,4.09992,4.10035,4.08464,4.09664,38270000.0
2009-08-28 09:05:00,4.09639,4.09886,4.08249,4.09231,30770000.0
2009-08-28 09:10:00,4.09023,4.09701,4.08285,4.09644,37160000.0
2009-08-28 09:15:00,4.09903,4.1008,4.08591,4.09472,30400000.0
2009-08-28 09:20:00,4.09523,4.09932,4.08687,4.09491,30770000.0
2009-08-28 09:25:00,4.10128,4.10195,4.08871,4.09801,30040000.0
2009-08-28 09:30:00,4.09409,4.09951,4.08596,4.09651,32650000.0
2009-08-28 09:35:00,4.08813,4.09832,4.08754,4.09621,25530000.0
2009-08-28 09:40:00,4.09173,4.09878,4.0907,4.0962,31910000.0
2009-08-28 09:45:00,4.09436,4.09834,4.08777,4.0968,25150000.0
2009-08-28 09:50:00,4.09794,4.10003,4.08585,4.09706,33400000.0
2009-08-28 09:55:00,4.09689,4.09834,4.08782,4.09798,33400000.0
2009-08-28 10:00:00,4.0925,4.09453,4.07176,4.07424,34170000.0
2009-08-28 10:05:00,4.07638,4.08209,4.07136,4.07303,29660000.0
2009-08-28 10:10:00,4.07877,4.08021,4.06409,4.06954,41280000.0
2009-08-28 10:15:00,4.06753,4.077,4.06335,4.07121,29650000.0
2009-08-28 10:20:00,4.07215,4.07454,4.06036,4.06729,39380000.0
2009-08-28 10:25:00,4.07054,4.07364,4.06014,4.07048,28140000.0
2009-08-28 10:30:00,4.07495,4.07495,4.06258,4.0694,30030000.0
2009-08-28 10:35:00,4.06667,4.07799,4.06435,4.07655,37170000.0
2009-08-28 10:40:00,4.07797,4.08028,4.07054,4.07127,23670000.0
2009-08-28 10:45:00,4.07457,4.08003,4.06639,4.07746,34910000.0
2009-08-28 10:50:00,4.07624,4.08453,4.06811,4.08104,34160000.0
2009-08-28 10:55:00,4.08033,4.08138,4.06647,4.07772,31900000.0
2009-08-28 11:00:00,4.07556,4.07627,4.05791,4.06516,34540000.0
2009-08-28 11:05:00,4.07387,4.07598,4.06444,4.07511,38670000.0
2009-08-28 11:10:00,4.07139,4.07922,4.0667,4.07613,37170000.0
2009-08-28 11:15:00,4.0769,4.07844,4.06407,4.07121,32660000.0
2009-08-28 11:20:00,4.07566,4.07984,4.06558,4.07356,39790000.0
2009-08-28 11:25:00,4.07487,4.0781,4.06533,4.0739,34900000.0
2009-08-28 11:30:00,4.07793,4.07793,4.06536,4.0739,36030000.0
2009-08-28 11:35:00,4.0721,4.07667,4.06213,4.06641,28910000.0
2009-08-28 11:40:00,4.07705,4.07929,4.071,4.07861,34540000.0
2009-08-28 11:45:00,4.08018,4.08465,4.07204,4.0815,36430000.0
2009-08-28 11:50:00,4.08272,4.08813,4.07094,4.08203,40150000.0
2009-08-28 11:55:00,4.07923,4.08461,4.07095,4.07751,31920000.0
2009-08-28 12:00:00,4.08051,4.08208,4.07226,4.07733,29680000.0
2009-08-28 12:05:00,4.07674,4.08191,4.06666,4.07484,30010000.0
2009-08-28 12:10:00,4.07357,4.08372,4.07003,4.07733,32640000.0
2009-08-28 12:15:00,4.07724,4.0809,4.06674,4.07983,37540000.0
2009-08-28 12:20:00,4.07872,4.08132,4.07015,4.07314,26660000.0
2009-08-28 12:25:00,4.07691,4.08197,4.06768,4.07232,30420000.0
2009-08-28 12:30:00,4.08092,4.08171,4.0696,4.07537,40550000.0
2009-08-28 12:35:00,4.07459,4.0799,4.06956,4.07462,30780000.0
2009-08-28 12:40:00,4.06871,4.08271,4.06732,4.07767,33390000.0
2009-08-28 12:45:00,4.07589,4.07818,4.06516,4.0749,38280000.0
2009-08-28 12:50:00,4.07192,4.07797,4.06511,4.0749,35660000.0
2009-08-28 12:55:00,4.07556,4.07706,4.06472,4.07706,35640000.0
2009-08-28 13:00:00,4.07702,4.08064,4.06742,4.08064,34910000.0
2009-08-28 13:05:00,4.08079,4.08408,4.06936,4.07912,37150000.0
2009-08-28 13:10:00,4.08322,4.08488,4.06885,4.07798,42410000.0
2009-08-28 13:15:00,4.0718,4.08229,4.06984,4.07426,40550000.0
2009-08-28 13:20:00,4.07582,4.08386,4.07023,4.08386,37920000.0
2009-08-28 13:25:00,4.07556,4.08414,4.07103,4.0797,33410000.0
2009-08-28 13:30:00,4.08267,4.08325,4.07585,4.08148,25160000.0
2009-08-28 13:35:00,4.07772,4.08541,4.0747,4.08115,28550000.0
2009-08-28 13:40:00,4.08317,4.08921,4.07634,4.08463,28520000.0
2009-08-28 13:45:00,4.08459,4.08478,4.07529,4.08325,27400000.0
2009-08-28 13:50:00,4.07907,4.0859,4.07077,4.07901,37920000.0
2009-08-28 13:55:00,4.0786,4.08057,4.06778,4.07952,34930000.0
2009-08-28 14:00:00,4.0786,4.08237,4.07408,4.07967,34150000.0
2009-08-28 14:05:00,4.07784,4.08343,4.0676,4.07919,34160000.0
2009-08-28 14:10:00,4.08237,4.08396,4.07391,4.08343,32650000.0
2009-08-28 14:15:00,4.08337,4.08337,4.06873,4.07911,33790000.0
2009-08-28 14:20:00,4.07547,4.08406,4.07422,4.08322,26290000.0
2009-08-28 14:25:00,4.08174,4.08358,4.07229,4.0822,30400000.0
2009-08-28 14:30:00,4.08229,4.0852,4.07375,4.08301,35290000.0
2009-08-28 14:35:00,4.08126,4.08533,4.07441,4.08496,29650000.0
2009-08-28 14:40:00,4.08104,4.08738,4.07788,4.08026,30020000.0
2009-08-28 14:45:00,4.08504,4.08771,4.07581,4.0871,33030000.0
2009-08-28 14:50:00,4.08086,4.08707,4.07314,4.08531,35280000.0
2009-08-28 14:55:00,4.08383,4.08599,4.0744,4.08459,31530000.0
2009-08-28 15:00:00,4.08494,4.08494,4.07487,4.08381,29280000.0
2009-08-28 15:05:00,4.07368,4.08584,4.073,4.08295,36030000.0
2009-08-28 15:10:00,4.0822,4.08443,4.07135,4.07793,30780000.0
2009-08-28 15:15:00,4.07646,4.08237,4.06866,4.07614,31530000.0
2009-08-28 15:20:00,4.07719,4.07896,4.06442,4.07366,29660000.0
2009-08-28 15:25:00,4.07866,4.07866,4.06404,4.07174,28890000.0
2009-08-28 15:30:00,4.06629,4.07455,4.06405,4.07139,35270000.0
2009-08-28 15:35:00,4.07146,4.07714,4.06456,4.07707,38290000.0
2009-08-28 15:40:00,4.07539,4.07802,4.06818,4.07694,30030000.0
2009-08-28 15:45:00,4.07238,4.0783,4.06682,4.07059,33400000.0
2009-08-28 15:50:00,4.0755,4.07986,4.06837,4.07544,31910000.0
2009-08-28 15:55:00,4.07437,4.08056,4.06635,4.07829,28900000.0
2009-08-28 16:00:00,4.07526,4.089,4.07394,4.0835,32270000.0
2009-08-28 16:05:00,4.07976,4.08664,4.07591,4.07903,31900000.0
2009-08-28 16:10:00,4.0767,4.08839,4.0767,4.08839,26290000.0
2009-08-28 16:15:00,4.08279,4.08554,4.0733,4.08388,36400000.0
2009-08-28 16:20:00,4.0811,4.08724,4.07624,4.08606,32650000.0
2009-08-28 16:25:00,4.08256,4.08801,4.07568,4.08677,30770000.0
2009-08-28 16:30:00,4.08353,4.08935,4.081,4.08406,28170000.0
2009-08-28 16:35:00,4.08961,4.09556,4.0785,4.08729,32280000.0
2009-08-28 16:40:00,4.08503,4.09023,4.07909,4.08837,32670000.0
2009-08-28 16:45:00,4.08529,4.09017,4.07889,4.08798,27400000.0
2009-08-28 16:50:00,4.088,4.09106,4.07657,4.08645,26690000.0
2009-08-28 16:55:00,4.08551,4.08876,4.07569,4.08709,31170000.0
2009-08-28 17:00:00,4.08333,4.08813,4.07807,4.08066,31510000.0
2009-08-28 17:05:00,4.08524,4.08916,4.07734,4.07897,30050000.0
2009-08-28 17:10:00,4.08668,4.08813,4.07687,4.08428,28530000.0
2009-08-28 17:15:00,4.08606,4.08843,4.07236,4.08708,30430000.0
2009-08-28 17:20:00,4.08131,4.08679,4.07619,4.08342,26640000.0
2009-08-28 17:25:00,4.07567,4.08725,4.07567,4.08542,36800000.0
2009-08-28 17:30:00,4.08045,4.09184,4.07532,4.08033,33030000.0
2009-08-28 17:35:00,4.08009,4.08704,4.07661,4.08447,33410000.0
2009-08-28 17:40:00,4.08283,4.08866,4.07204,4.08303,33040000.0
2009-08-28 17:45:00,4.08425,4.09083,4.07982,4.08767,33020000.0
2009-08-28 17:50:00,4.08757,4.09176,4.07789,4.08916,32670000.0
2009-08-28 17:55:00,4.08561,4.08975,4.07824,4.08134,32260000.0
2009-08-28 18:00:00,4.09019,4.09019,4.07825,4.08769,25150000.0
2009-08-28 18:05:00,4.0851,4.09005,4.07471,4.08309,40940000.0
2009-08-28 18:10:00,4.08406,4.08793,4.07776,4.08715,26650000.0
2009-08-28 18:15:00,4.08576,4.09365,4.08038,4.08986,25160000.0
2009-08-28 18:20:00,4.08869,4.09792,4.08188,4.09341,31920000.0
2009-08-28 18:25:00,4.09348,4.09638,4.08167,4.09525,30390000.0
2009-08-28 18:30:00,4.09402,4.09619,4.08436,4.09413,29660000.0
2009-08-28 18:35:00,4.09536,4.0969,4.08586,4.09128,40540000.0
2009-08-28 18:40:00,4.09148,4.0961,4.08454,4.09207,30010000.0
2009-08-28 18:45:00,4.09189,4.09567,4.08351,4.09305,35260000.0
2009-08-28 18:50:00,4.09239,4.09352,4.08242,4.08678,35690000.0
2009-08-28 18:55:00,4.08851,4.09586,4.08064,4.08064,27040000.0
2009-08-28 19:00:00,4.08703,4.09223,4.08186,4.09093,28900000.0
2009-08-28 19:05:00,4.09004,4.0928,4.07791,4.08896,39430000.0
2009-08-28 19:10:00,4.09096,4.09096,4.07935,4.07957,33770000.0
2009-08-28 19:15:00,4.08764,4.08828,4.0766,4.08359,34530000.0
2009-08-28 19:20:00,4.08371,4.08853,4.07161,4.07921,32280000.0
2009-08-28 19:25:00,4.0849,4.08739,4.07683,4.08739,27030000.0
2009-08-28 19:30:00,4.08426,4.08929,4.07414,4.08439,30780000.0
2009-08-28 19:35:00,4.08424,4.08597,4.075,4.08082,30420000.0
2009-08-28 19:40:00,4.08337,4.08967,4.07393,4.07865,28530000.0
2009-08-28 19:45:00,4.07867,4.08999,4.07368,4.08241,37160000.0
2009-08-28 19:50:00,4.08327,4.08582,4.07218,4.08304,35660000.0
2009-08-28 19:55:00,4.08349,4.08641,4.07569,4.08146,35270000.0
2009-08-28 20:00:00,4.07813,4.08784,4.07813,4.08446,32270000.0
2009-08-28 20:05:00,4.08231,4.08659,4.0746,4.0746,30780000.0
2009-08-28 20:10:00,4.08413,4.08707,4.07444,4.0822,34150000.0
2009-08-28 20:15:00,4.0859,4.0861,4.07442,4.08434,30780000.0
2009-08-28 20:20:00,4.08481,4.08481,4.07266,4.08227,30430000.0
2009-08-28 20:25:00,4.08161,4.08543,4.07491,4.08454,26670000.0
2009-08-28 20:30:00,4.0836,4.08624,4.07444,4.07583,26280000.0
2009-08-28 20:35:00,4.07861,4.08574,4.07262,4.07848,32280000.0
2009-08-28 20:40:00,4.08403,4.08876,4.07642,4.0879,20280000.0
2009-08-28 20:45:00,4.08749,4.08934,4.07424,4.0836,29280000.0
2009-08-28 20:50:00,4.07528,4.08733,4.07277,4.08502,30390000.0
2009-08-28 20:55:00,4.08546,4.08613,4.07729,4.08503,27400000.0
2009-08-28 21:00:00,4.08584,4.08697,4.07492,4.07861,28530000.0
2009-08-28 21:05:00,4.08407,4.08703,4.07527,4.08212,29270000.0
2009-08-28 21:10:00,4.08341,4.08665,4.07321,4.08415,27780000.0
2009-08-28 21:15:00,4.08598,4.08598,4.07492,4.08214,19140000.0
2009-08-28 21:20:00,4.08169,4.08558,4.07163,4.08474,25520000.0
2009-08-28 21:25:00,4.07555,4.0861,4.07555,4.08125,18780000.0
2009-08-28 21:30:00,4.0862,4.08928,4.07391,4.08357,25530000.0
2009-08-28 21:35:00,4.07666,4.0877,4.07339,4.08383,42030000.0
2009-08-28 21:40:00,4.08386,4.08948,4.07432,4.0881,39420000.0
2009-08-28 21:45:00,4.08429,4.09024,4.07292,4.07604,36030000.0
2009-08-28 21:50:00,4.08802,4.08938,4.078,4.07892,45020000.0
2009-08-28 21:55:00,4.08812,4.0886,4.07892,4.08713,24400000.0
2009-08-28 22:00:00,4.08891,4.09329,4.07651,4.08721,30390000.0
2009-08-28 22:05:00,4.08027,4.09178,4.07598,4.08839,19520000.0
2009-08-28 22:10:00,4.08796,4.09081,4.07942,4.09025,28140000.0
2009-08-28 22:15:00,4.09269,4.09269,4.08011,4.08517,23640000.0
2009-08-28 22:20:00,4.0903,4.09374,4.07893,4.08664,24430000.0
2009-08-28 22:25:00,4.08602,4.08955,4.08203,4.08658,22540000.0
2009-08-28 22:30:00,4.08673,4.0889,4.07782,4.08357,22140000.0
2009-08-28 22:35:00,4.0866,4.08847,4.07851,4.08284,21010000.0
2009-08-28 22:40:00,4.07782,4.09148,4.07777,4.08478,21390000.0
2009-08-28 22:45:00,4.07962,4.08907,4.07812,4.08675,28510000.0
2009-08-28 22:50:00,4.08599,4.08745,4.07762,4.08559,12040000.0
2009-08-28 22:55:00,4.08208,4.09051,4.07782,4.08531,23670000.0
2009-08-30 23:00:00,4.09026,4.09035,4.08038,4.0874,20270000.0
2009-08-30 23:05:00,4.08823,4.09052,4.08344,4.08473,12750000.0
2009-08-30 23:10:00,4.08395,4.0862,4.07508,4.0862,14260000.0
2009-08-30 23:15:00,4.08565,4.08696,4.07423,4.08169,19540000.0
2009-08-30 23:45:00,4.08469,4.08652,4.08088,4.08088,8650000.0
2009-08-31 00:00:00,4.08441,4.08482,4.07387,4.08065,14270000.0
2009-08-31 00:05:00,4.08197,4.08348,4.07352,4.08237,21030000.0
2009-08-31 00:10:00,4.08246,4.08381,4.07202,4.07764,21780000.0
2009-08-31 00:15:00,4.07924,4.0867,4.07611,4.08054,8640000.0
2009-08-31 00:20:00,4.08336,4.0845,4.07482,4.07515,7130000.0
2009-08-31 00:30:00,4.08498,4.0855,4.08177,4.08486,7500000.0
2009-08-31 00:45:00,4.07612,4.0857,4.07612,4.08177,6750000.0
2009-08-31 01:00:00,4.07622,4.08562,4.07622,4.08187,6770000.0
2009-08-31 01:15:00,4.08094,4.08529,4.08068,4.08529,3770000.0
2009-08-31 01:20:00,4.08332,4.08382,4.07848,4.08239,5250000.0
2009-08-31 01:25:00,4.0847,4.0847,4.0705,4.08357,16520000.0
2009-08-31 01:30:00,4.08372,4.085,4.07433,4.07884,17270000.0
2009-08-31 01:35:00,4.07805,4.08476,4.07433,4.07875,15030000.0
2009-08-31 01:40:00,4.07884,4.08637,4.07694,4.08445,10900000.0
2009-08-31 01:45:00,4.08403,4.08581,4.07382,4.07814,43160000.0
2009-08-31 01:50:00,4.07979,4.08417,4.07437,4.08407,24020000.0
2009-08-31 01:55:00,4.08422,4.08461,4.07477,4.08142,22140000.0
2009-08-31 02:00:00,4.08336,4.08336,4.07392,4.07392,5260000.0
2009-08-31 02:05:00,4.08336,4.08336,4.07392,4.07392,6000000.0
2009-08-31 02:10:00,4.08356,4.08406,4.07412,4.07462,11260000.0
2009-08-31 02:15:00,4.07813,4.09135,4.07452,4.07452,10890000.0
2009-08-31 02:20:00,4.08396,4.08421,4.07452,4.07926,16520000.0
2009-08-31 02:25:00,4.08531,4.08894,4.07248,4.07248,11260000.0
2009-08-31 02:30:00,4.0847,4.0847,4.07256,4.07256,5630000.0
2009-08-31 02:35:00,4.08396,4.08396,4.07452,4.07452,5630000.0
2009-08-31 02:40:00,4.08477,4.08947,4.07634,4.07634,5260000.0
2009-08-31 02:45:00,4.08526,4.08526,4.075,4.08311,11630000.0
2009-08-31 02:55:00,4.08279,4.08279,4.07304,4.07304,5260000.0
2009-08-31 03:00:00,4.08556,4.08556,4.07612,4.07612,5630000.0
2009-08-31 03:15:00,4.08586,4.08586,4.07642,4.07642,6000000.0
2009-08-31 03:25:00,4.08256,4.08256,4.07312,4.07312,5260000.0
2009-08-31 03:30:00,4.08232,4.08536,4.07118,4.08006,16890000.0
2009-08-31 03:35:00,4.07959,4.08782,4.07112,4.0772,23650000.0
2009-08-31 03:45:00,4.08596,4.08596,4.07652,4.07652,5260000.0
2009-08-31 03:50:00,4.08436,4.08451,4.07492,4.07956,10890000.0
2009-08-31 04:00:00,4.08381,4.08381,4.0716,4.0716,5260000.0
2009-08-31 04:05:00,4.08406,4.08406,4.07462,4.07462,5630000.0
2009-08-31 04:10:00,4.07462,4.08823,4.07432,4.07432,16890000.0
2009-08-31 04:15:00,4.08056,4.08551,4.07422,4.07422,24390000.0
2009-08-31 04:20:00,4.08366,4.08917,4.07422,4.07886,18000000.0
2009-08-31 04:25:00,4.08396,4.08396,4.07382,4.07382,10890000.0
2009-08-31 04:30:00,4.08258,4.08441,4.07296,4.08317,15780000.0
2009-08-31 04:35:00,4.08406,4.0872,4.07229,4.07229,16520000.0
2009-08-31 04:40:00,4.07871,4.08781,4.07363,4.07624,17260000.0
2009-08-31 04:45:00,4.07622,4.08581,4.07208,4.08213,30790000.0
2009-08-31 05:00:00,4.08536,4.08536,4.07592,4.07592,6000000.0
2009-08-31 05:15:00,4.08526,4.08526,4.07582,4.07582,6000000.0
2009-08-31 05:30:00,4.08666,4.08666,4.07442,4.07442,11260000.0
2009-08-31 05:45:00,4.08526,4.08526,4.07582,4.07582,5630000.0
2009-08-31 05:50:00,4.08456,4.09049,4.07512,4.07769,11260000.0
2009-08-31 05:55:00,4.08536,4.08551,4.07572,4.07572,17260000.0
2009-08-31 06:00:00,4.08566,4.08566,4.07622,4.07622,5630000.0
2009-08-31 06:15:00,4.08586,4.08586,4.07642,4.07642,6000000.0
2009-08-31 06:30:00,4.08586,4.08822,4.07353,4.07432,23650000.0
2009-08-31 06:35:00,4.07706,4.08492,4.07257,4.07371,25880000.0
2009-08-31 06:40:00,4.07532,4.08522,4.07318,4.08323,31530000.0
2009-08-31 06:45:00,4.08504,4.08519,4.07278,4.08422,26640000.0
2009-08-31 06:50:00,4.07954,4.08511,4.07522,4.07522,27410000.0
2009-08-31 06:55:00,4.08411,4.08646,4.07471,4.07989,23640000.0
2009-08-31 07:00:00,4.08388,4.08489,4.07828,4.08379,9390000.0
2009-08-31 07:05:00,4.08357,4.08484,4.07481,4.08402,12020000.0
2009-08-31 07:10:00,4.07953,4.08442,4.07358,4.08181,6760000.0
2009-08-31 07:15:00,4.08425,4.08547,4.07461,4.08237,13520000.0
2009-08-31 07:20:00,4.07878,4.08602,4.07432,4.07662,21030000.0
2009-08-31 07:25:00,4.08122,4.09216,4.07652,4.08776,41640000.0
2009-08-31 07:30:00,4.09416,4.09416,4.08154,4.0847,20270000.0
2009-08-31 07:35:00,4.09048,4.09434,4.07924,4.0896,30020000.0
2009-08-31 07:40:00,4.08183,4.09305,4.07872,4.09138,29670000.0
2009-08-31 07:45:00,4.09207,4.09292,4.08302,4.08543,27770000.0
2009-08-31 07:50:00,4.08436,4.08605,4.07322,4.07322,22150000.0
2009-08-31 07:55:00,4.07556,4.08818,4.07556,4.08604,18760000.0
2009-08-31 08:00:00,4.08382,4.08994,4.07467,4.08737,16520000.0
2009-08-31 08:05:00,4.08747,4.08792,4.07773,4.08243,20670000.0
2009-08-31 08:10:00,4.08694,4.09236,4.0799,4.08796,29650000.0
2009-08-31 08:15:00,4.08238,4.09234,4.07791,4.09234,31140000.0
2009-08-31 08:20:00,4.09111,4.09472,4.08235,4.09318,25920000.0
2009-08-31 08:25:00,4.09149,4.10013,4.08212,4.0922,27800000.0
2009-08-31 08:30:00,4.09721,4.09721,4.08167,4.09259,32650000.0
2009-08-31 08:35:00,4.09527,4.0977,4.08856,4.09405,29280000.0
2009-08-31 08:40:00,4.09143,4.0947,4.08274,4.09401,29270000.0
2009-08-31 08:45:00,4.09564,4.09564,4.0845,4.08806,25890000.0
2009-08-31 08:50:00,4.08457,4.09805,4.08417,4.09102,31150000.0
2009-08-31 08:55:00,4.08439,4.09475,4.08384,4.09311,33040000.0
2009-08-31 09:00:00,4.09377,4.09799,4.08354,4.09262,30770000.0
2009-08-31 09:05:00,4.09106,4.09961,4.08697,4.09455,31530000.0
2009-08-31 09:10:00,4.09001,4.09911,4.08553,4.09767,30780000.0
2009-08-31 09:15:00,4.09881,4.09881,4.08769,4.09354,27800000.0
2009-08-31 09:20:00,4.09625,4.0997,4.08618,4.09772,27420000.0
2009-08-31 09:25:00,4.09714,4.09927,4.08866,4.09576,24780000.0
2009-08-31 09:30:00,4.09559,4.10284,4.08768,4.09607,27030000.0
2009-08-31 09:35:00,4.09748,4.09909,4.08891,4.09909,31150000.0
2009-08-31 09:40:00,4.09921,4.10027,4.08825,4.09908,29650000.0
2009-08-31 09:45:00,4.09951,4.10064,4.09185,4.0975,37910000.0
2009-08-31 09:50:00,4.09929,4.101,4.08827,4.0965,42030000.0
2009-08-31 09:55:00,4.09747,4.09929,4.08854,4.09709,31530000.0
2009-08-31 10:00:00,4.09558,4.09905,4.08668,4.09905,31510000.0
2009-08-31 10:05:00,4.09889,4.10417,4.08782,4.09467,32660000.0
2009-08-31 10:10:00,4.09791,4.10205,4.09154,4.09774,28940000.0
2009-08-31 10:15:00,4.09718,4.09979,4.08621,4.09905,31160000.0
2009-08-31 10:20:00,4.09055,4.09969,4.08822,4.09297,28150000.0
2009-08-31 10:25:00,4.09121,4.10023,4.08747,4.09632,36030000.0
2009-08-31 10:30:00,4.09776,4.10147,4.08572,4.09949,34530000.0
2009-08-31 10:35:00,4.09251,4.09976,4.08956,4.09704,31150000.0
2009-08-31 10:40:00,4.09752,4.09995,4.0892,4.0892,30790000.0
2009-08-31 10:45:00,4.09336,4.09549,4.08482,4.09319,27400000.0
2009-08-31 10:50:00,4.09001,4.09656,4.08632,4.09203,28910000.0
2009-08-31 10:55:00,4.08747,4.09669,4.08491,4.0928,30390000.0
2009-08-31 11:00:00,4.08951,4.09799,4.08568,4.09163,30410000.0
2009-08-31 11:05:00,4.09072,4.09719,4.08308,4.0941,28160000.0
2009-08-31 11:10:00,4.08667,4.09888,4.08667,4.09377,29280000.0
2009-08-31 11:15:00,4.0996,4.10498,4.09039,4.09944,33020000.0
2009-08-31 11:20:00,4.0977,4.10389,4.09055,4.10101,31910000.0
2009-08-31 11:25:00,4.09712,4.10722,4.09514,4.10179,35650000.0
2009-08-31 11:30:00,4.09652,4.10147,4.08702,4.09776,28540000.0
2009-08-31 11:35:00,4.09635,4.10317,4.09065,4.09909,27030000.0
2009-08-31 11:40:00,4.09737,4.10124,4.08939,4.0952,28160000.0
2009-08-31 11:45:00,4.10023,4.10196,4.09158,4.09433,30010000.0
2009-08-31 11:50:00,4.09641,4.10371,4.0938,4.09596,32270000.0
2009-08-31 11:55:00,4.09799,4.10173,4.08878,4.08878,34540000.0
2009-08-31 12:00:00,4.0931,4.10156,4.08727,4.09539,37900000.0
2009-08-31 12:05:00,4.09429,4.101,4.08919,4.08984,33770000.0
2009-08-31 12:10:00,4.09753,4.10067,4.08985,4.09407,41660000.0
2009-08-31 12:15:00,4.09113,4.10621,4.08736,4.09032,33040000.0
2009-08-31 12:20:00,4.09549,4.09923,4.08705,4.09221,45800000.0
2009-08-31 12:25:00,4.09519,4.09742,4.08352,4.09265,33400000.0
2009-08-31 12:30:00,4.09382,4.09626,4.08603,4.09528,36040000.0
2009-08-31 12:35:00,4.08538,4.09621,4.08532,4.0947,36030000.0
2009-08-31 12:40:00,4.092,4.09842,4.08648,4.09369,38700000.0
2009-08-31 12:45:00,4.0928,4.09916,4.08649,4.09313,41290000.0
2009-08-31 12:50:00,4.095,4.09784,4.0849,4.09589,34550000.0
2009-08-31 12:55:00,4.09317,4.0991,4.08461,4.09023,34150000.0
2009-08-31 13:00:00,4.09008,4.10109,4.0894,4.10045,47300000.0
2009-08-31 13:05:00,4.09468,4.1008,4.08781,4.09734,35260000.0
2009-08-31 13:10:00,4.09102,4.10464,4.08586,4.09726,42800000.0
2009-08-31 13:15:00,4.09453,4.09963,4.08369,4.0956,30030000.0
2009-08-31 13:20:00,4.0956,4.10335,4.08956,4.10219,34170000.0
2009-08-31 13:25:00,4.10155,4.10336,4.09115,4.10039,40950000.0
2009-08-31 13:30:00,4.09962,4.10556,4.08883,4.10093,40170000.0
2009-08-31 13:35:00,4.09738,4.10141,4.09036,4.10035,39820000.0
2009-08-31 13:40:00,4.1001,4.10365,4.08807,4.09539,42790000.0
2009-08-31 13:45:00,4.09937,4.10344,4.0893,4.0934,33410000.0
2009-08-31 13:50:00,4.09931,4.10071,4.08993,4.09223,28900000.0
2009-08-31 13:55:00,4.10041,4.10166,4.08565,4.09776,44310000.0
2009-08-31 14:00:00,4.09589,4.10297,4.08635,4.09919,41660000.0
2009-08-31 14:05:00,4.09643,4.09895,4.08565,4.08874,38300000.0
2009-08-31 14:10:00,4.09703,4.0992,4.08787,4.09626,34190000.0
2009-08-31 14:15:00,4.09751,4.10003,4.08873,4.09883,28570000.0
2009-08-31 14:20:00,4.0963,4.10027,4.08756,4.09138,39400000.0
2009-08-31 14:25:00,4.09252,4.09921,4.08561,4.0961,30800000.0
2009-08-31 14:30:00,4.09789,4.09789,4.08587,4.09306,41660000.0
2009-08-31 14:35:00,4.08611,4.09897,4.08611,4.09664,38660000.0
2009-08-31 14:40:00,4.0948,4.09921,4.08529,4.09445,40160000.0
2009-08-31 14:45:00,4.09297,4.09736,4.08691,4.09364,42060000.0
2009-08-31 14:50:00,4.08996,4.09858,4.08597,4.09413,32280000.0
2009-08-31 14:55:00,4.09607,4.09746,4.08256,4.0888,31560000.0
2009-08-31 15:00:00,4.0955,4.09749,4.08623,4.08742,33020000.0
2009-08-31 15:05:00,4.09535,4.09705,4.08409,4.09167,34900000.0
2009-08-31 15:10:00,4.09535,4.09871,4.08569,4.09708,45030000.0
2009-08-31 15:15:00,4.08776,4.09771,4.08223,4.09008,39430000.0
2009-08-31 15:20:00,4.09437,4.09868,4.0847,4.08956,31530000.0
2009-08-31 15:25:00,4.0862,4.09672,4.08352,4.0956,38660000.0
2009-08-31 15:30:00,4.09731,4.09731,4.0835,4.09391,42050000.0
2009-08-31 15:35:00,4.0911,4.09757,4.08295,4.09514,30030000.0
2009-08-31 15:40:00,4.09538,4.09907,4.08671,4.09001,29660000.0
2009-08-31 15:45:00,4.08275,4.09499,4.07828,4.09114,43160000.0
2009-08-31 15:50:00,4.09035,4.09438,4.07944,4.08973,34560000.0
2009-08-31 15:55:00,4.08889,4.09619,4.07895,4.08473,42050000.0
2009-08-31 16:00:00,4.09014,4.09354,4.07909,4.08896,34180000.0
2009-08-31 16:05:00,4.09392,4.09392,4.07911,4.08935,33030000.0
2009-08-31 16:10:00,4.08449,4.09145,4.07879,4.08729,33770000.0
2009-08-31 16:15:00,4.08657,4.09291,4.0837,4.0912,40150000.0
2009-08-31 16:20:00,4.08518,4.09277,4.07997,4.08858,35640000.0
2009-08-31 16:25:00,4.08977,4.09361,4.08218,4.08218,40910000.0
2009-08-31 16:30:00,4.08687,4.09341,4.08157,4.09307,35650000.0
2009-08-31 16:35:00,4.08649,4.09547,4.07757,4.094,39400000.0
2009-08-31 16:40:00,4.08889,4.09691,4.0801,4.08741,41290000.0
2009-08-31 16:45:00,4.0896,4.09327,4.07906,4.08615,36790000.0
2009-08-31 16:50:00,4.088,4.09342,4.07923,4.08611,34920000.0
2009-08-31 16:55:00,4.08623,4.092,4.07831,4.0879,31920000.0
2009-08-31 17:00:00,4.08638,4.09354,4.07651,4.08898,33030000.0
2009-08-31 17:05:00,4.09224,4.09321,4.07993,4.08626,45060000.0
2009-08-31 17:10:00,4.08942,4.09339,4.0795,4.09174,34910000.0
2009-08-31 17:15:00,4.0905,4.09248,4.07934,4.08719,31540000.0
2009-08-31 17:20:00,4.08734,4.0936,4.08257,4.08812,39030000.0
2009-08-31 17:25:00,4.09144,4.10005,4.07998,4.09487,33040000.0
2009-08-31 17:30:00,4.09149,4.09438,4.08058,4.09175,34540000.0
2009-08-31 17:35:00,4.09457,4.09742,4.08352,4.0922,45430000.0
2009-08-31 17:40:00,4.09219,4.09454,4.08071,4.08632,38670000.0
2009-08-31 17:45:00,4.09185,4.09545,4.08185,4.08891,35290000.0
2009-08-31 17:50:00,4.09066,4.09491,4.08002,4.09294,46540000.0
2009-08-31 17:55:00,4.08631,4.09314,4.08255,4.08857,37170000.0
2009-08-31 18:00:00,4.09121,4.09195,4.07838,4.08431,35660000.0
2009-08-31 18:05:00,4.08903,4.0929,4.08063,4.08773,36440000.0
2009-08-31 18:10:00,4.08771,4.0904,4.07739,4.08827,36410000.0
2009-08-31 18:15:00,4.08991,4.09424,4.07998,4.08854,33780000.0
2009-08-31 18:20:00,4.08813,4.09277,4.07891,4.09047,43930000.0
2009-08-31 18:25:00,4.08921,4.09266,4.07785,4.08853,42030000.0
2009-08-31 18:30:00,4.08366,4.09277,4.07936,4.0844,35290000.0
2009-08-31 18:35:00,4.08532,4.09231,4.08039,4.08861,43940000.0
2009-08-31 18:40:00,4.09016,4.09192,4.08002,4.08081,40920000.0
2009-08-31 18:45:00,4.09121,4.09227,4.07936,4.08284,39400000.0
2009-08-31 18:50:00,4.08109,4.0921,4.08109,4.09174,32300000.0
2009-08-31 18:55:00,4.09061,4.09201,4.07953,4.09006,40910000.0
2009-08-31 19:00:00,4.0911,4.09235,4.07604,4.09028,36770000.0
2009-08-31 19:05:00,4.08508,4.09197,4.0818,4.08781,34160000.0
2009-08-31 19:10:00,4.08882,4.0925,4.07893,4.08577,37540000.0
2009-08-31 19:15:00,4.09022,4.09155,4.07934,4.08531,41280000.0
2009-08-31 19:20:00,4.08772,4.0935,4.07888,4.08466,30420000.0
2009-08-31 19:25:00,4.09104,4.09144,4.08114,4.08738,30390000.0
2009-08-31 19:30:00,4.09065,4.09148,4.08011,4.08708,44280000.0
2009-08-31 19:35:00,4.08948,4.09252,4.0794,4.08654,31150000.0
2009-08-31 19:40:00,4.09111,4.09195,4.08064,4.08387,43550000.0
2009-08-31 19:45:00,4.08974,4.09199,4.07743,4.07873,37570000.0
2009-08-31 19:50:00,4.08668,4.09154,4.08004,4.08515,36040000.0
2009-08-31 19:55:00,4.09067,4.09351,4.07865,4.09153,36410000.0
2009-08-31 20:00:00,4.08225,4.0929,4.07928,4.08757,36790000.0
2009-08-31 20:05:00,4.09122,4.09275,4.07433,4.08702,34920000.0
2009-08-31 20:10:00,4.08861,4.09351,4.07799,4.08853,42790000.0
2009-08-31 20:15:00,4.08749,4.09366,4.07998,4.0882,40540000.0
2009-08-31 20:20:00,4.08345,4.09377,4.07992,4.08993,44670000.0
2009-08-31 20:25:00,4.09153,4.0947,4.08107,4.08725,46940000.0
2009-08-31 20:30:00,4.08851,4.09258,4.07839,4.08888,34210000.0
2009-08-31 20:35:00,4.0913,4.09317,4.07871,4.08617,40940000.0
2009-08-31 20:40:00,4.08717,4.09635,4.07872,4.08753,33420000.0
2009-08-31 20:45:00,4.08692,4.09582,4.08323,4.09259,28550000.0
2009-08-31 20:50:00,4.08582,4.0934,4.08052,4.08126,36810000.0
2009-08-31 20:55:00,4.08644,4.09219,4.08058,4.09058,35280000.0
2009-08-31 21:00:00,4.09022,4.09223,4.08081,4.09017,37930000.0
2009-08-31 21:05:00,4.09127,4.09544,4.08176,4.08973,34540000.0
2009-08-31 21:10:00,4.08616,4.09473,4.08022,4.08717,43910000.0
2009-08-31 21:15:00,4.09132,4.09231,4.07932,4.09129,34170000.0
2009-08-31 21:20:00,4.08577,4.09361,4.08183,4.08671,36760000.0
2009-08-31 21:25:00,4.08948,4.09416,4.07905,4.09324,41680000.0
2009-08-31 21:30:00,4.09013,4.09642,4.08281,4.08457,40910000.0
2009-08-31 21:35:00,4.09577,4.09771,4.08231,4.09143,48410000.0
2009-08-31 21:40:00,4.08934,4.09537,4.08044,4.08908,43570000.0
2009-08-31 21:45:00,4.09361,4.09361,4.07976,4.0915,40550000.0
2009-08-31 21:50:00,4.09294,4.09488,4.0824,4.09288,36390000.0
2009-08-31 21:55:00,4.09291,4.09496,4.0791,4.09305,41650000.0
2009-08-31 22:00:00,4.0918,4.0956,4.07862,4.094,58580000.0
2009-08-31 22:05:00,4.08423,4.09628,4.08292,4.09357,58200000.0
2009-08-31 22:10:00,4.09186,4.09622,4.08368,4.0897,63080000.0
2009-08-31 22:15:00,4.09196,4.09558,4.08155,4.08894,56690000.0
2009-08-31 22:20:00,4.09086,4.09591,4.08165,4.09035,57050000.0
2009-08-31 22:25:00,4.08625,4.09724,4.08244,4.09145,64960000.0
2009-08-31 22:30:00,4.09224,4.09701,4.07691,4.09236,58960000.0
2009-08-31 22:35:00,4.09144,4.09411,4.08112,4.08608,58920000.0
2009-08-31 22:40:00,4.09078,4.09565,4.07815,4.09261,70940000.0
2009-08-31 22:45:00,4.09341,4.09485,4.08209,4.09181,81810000.0
2009-08-31 22:50:00,4.08019,4.09268,4.07939,4.08755,58920000.0
2009-08-31 22:55:00,4.09128,4.09733,4.08165,4.09008,60440000.0
2009-08-31 23:00:00,4.08879,4.09429,4.08162,4.09074,67180000.0
2009-08-31 23:05:00,4.09172,4.09483,4.08119,4.08751,68660000.0
2009-08-31 23:10:00,4.08852,4.09227,4.07976,4.09043,63810000.0
2009-08-31 23:15:00,4.09029,4.09436,4.07897,4.09128,52930000.0
2009-08-31 23:20:00,4.08149,4.09573,4.0803,4.09066,60040000.0
2009-08-31 23:25:00,4.08905,4.09223,4.07901,4.09047,73580000.0
2009-08-31 23:30:00,4.08889,4.09515,4.08143,4.08702,58560000.0
2009-08-31 23:35:00,4.08668,4.09288,4.08112,4.08964,72820000.0
2009-08-31 23:40:00,4.08701,4.09212,4.07873,4.08976,77310000.0
2009-08-31 23:45:00,4.08997,4.09269,4.08168,4.09168,73960000.0
2009-08-31 23:50:00,4.08294,4.09462,4.07843,4.08941,67550000.0
2009-08-31 23:55:00,4.09117,4.09305,4.07799,4.08294,45060000.0
2009-09-01 00:00:00,4.09069,4.09318,4.08151,4.08233,28560000.0
2009-09-01 00:05:00,4.08758,4.0915,4.08041,4.09033,24400000.0
2009-09-01 00:10:00,4.0779,4.09369,4.0779,4.08635,29270000.0
2009-09-01 00:15:00,4.08715,4.09333,4.07934,4.08805,27420000.0
2009-09-01 00:20:00,4.08977,4.09444,4.07648,4.089,26670000.0
2009-09-01 00:25:00,4.08278,4.09128,4.08049,4.08866,31140000.0
2009-09-01 00:30:00,4.09131,4.09197,4.07655,4.08634,32270000.0
2009-09-01 00:35:00,4.08642,4.09118,4.08203,4.08963,27770000.0
2009-09-01 00:40:00,4.08275,4.08898,4.07916,4.08701,17260000.0
2009-09-01 00:45:00,4.08362,4.09322,4.0777,4.0866,20270000.0
2009-09-01 00:50:00,4.0834,4.09094,4.07721,4.0859,25920000.0
2009-09-01 00:55:00,4.08433,4.09239,4.07889,4.08711,23650000.0
2009-09-01 01:00:00,4.0826,4.09373,4.07892,4.08315,19510000.0
2009-09-01 01:05:00,4.08985,4.09369,4.08231,4.09115,26640000.0
2009-09-01 01:10:00,4.08836,4.09239,4.07866,4.09071,27760000.0
2009-09-01 01:15:00,4.08707,4.09169,4.08025,4.0899,35660000.0
2009-09-01 01:20:00,4.08719,4.09302,4.08042,4.08907,30400000.0
2009-09-01 01:25:00,4.08814,4.09254,4.08222,4.09037,22890000.0
2009-09-01 01:30:00,4.09128,4.09277,4.08192,4.08654,29280000.0
2009-09-01 01:35:00,4.08951,4.093,4.08233,4.08725,30010000.0
2009-09-01 01:40:00,4.08647,4.09106,4.08384,4.08734,20650000.0
2009-09-01 01:45:00,4.09168,4.09288,4.08105,4.08564,36040000.0
2009-09-01 01:50:00,4.0865,4.09251,4.07857,4.09034,36030000.0
2009-09-01 01:55:00,4.09142,4.09262,4.08197,4.09074,26660000.0
2009-09-01 02:00:00,4.09189,4.09502,4.08045,4.09233,24390000.0
2009-09-01 02:05:00,4.08698,4.09194,4.08032,4.08203,29270000.0
2009-09-01 02:10:00,4.09107,4.09277,4.07994,4.0813,24770000.0
2009-09-01 02:15:00,4.08659,4.09498,4.07993,4.08273,25140000.0
2009-09-01 02:20:00,4.08121,4.09492,4.08079,4.09083,24780000.0
2009-09-01 02:25:00,4.09191,4.09342,4.08354,4.09195,17260000.0
2009-09-01 02:30:00,4.09176,4.09294,4.08346,4.08646,14270000.0
2009-09-01 02:35:00,4.09067,4.09231,4.08241,4.08871,16520000.0
2009-09-01 02:40:00,4.08513,4.093,4.08247,4.0831,23270000.0
2009-09-01 02:45:00,4.08867,4.09123,4.08126,4.08963,23650000.0
2009-09-01 02:50:00,4.08828,4.09056,4.07914,4.08791,27780000.0
2009-09-01 02:55:00,4.08363,4.09051,4.07695,4.08891,30040000.0
2009-09-01 03:00:00,4.08411,4.09132,4.07844,4.08449,23650000.0
2009-09-01 03:05:00,4.08447,4.09076,4.08048,4.08613,31170000.0
2009-09-01 03:10:00,4.0843,4.09153,4.07586,4.0882,49530000.0
2009-09-01 03:15:00,4.09147,4.09147,4.0783,4.08619,36420000.0
2009-09-01 03:20:00,4.08796,4.09257,4.07983,4.08649,41290000.0
2009-09-01 03:25:00,4.0857,4.09264,4.07763,4.08757,43150000.0
2009-09-01 03:30:00,4.08975,4.09033,4.07827,4.08964,33050000.0
2009-09-01 03:35:00,4.08507,4.09209,4.07558,4.0858,45790000.0
2009-09-01 03:40:00,4.08916,4.09182,4.0769,4.08625,39070000.0
2009-09-01 03:45:00,4.08737,4.0929,4.07956,4.08779,45800000.0
2009-09-01 03:50:00,4.07872,4.09695,4.07872,4.08893,46540000.0
2009-09-01 03:55:00,4.08369,4.09037,4.07752,4.08443,45810000.0
2009-09-01 04:00:00,4.09021,4.09466,4.07662,4.08118,52190000.0
2009-09-01 04:05:00,4.08395,4.09036,4.07692,4.07692,30800000.0
2009-09-01 04:10:00,4.07891,4.09038,4.07501,4.08584,31530000.0
2009-09-01 04:15:00,4.08989,4.09097,4.07772,4.08907,24760000.0
2009-09-01 04:20:00,4.08548,4.09164,4.07845,4.07845,28520000.0
2009-09-01 04:25:00,4.08766,4.08941,4.07864,4.07922,29290000.0
2009-09-01 04:30:00,4.09037,4.09037,4.07826,4.08581,34900000.0
2009-09-01 04:35:00,4.08827,4.09182,4.08249,4.09104,30020000.0
2009-09-01 04:40:00,4.08569,4.09199,4.07939,4.0887,29650000.0
2009-09-01 04:45:00,4.09068,4.0912,4.08029,4.08559,19890000.0
2009-09-01 04:50:00,4.08699,4.0913,4.07928,4.08385,24010000.0
2009-09-01 04:55:00,4.08567,4.08954,4.07764,4.0788,26290000.0
2009-09-01 05:00:00,4.08922,4.09006,4.07786,4.08845,31170000.0
2009-09-01 05:05:00,4.08726,4.08958,4.07551,4.08588,40900000.0
2009-09-01 05:10:00,4.08849,4.09053,4.07607,4.0899,34170000.0
2009-09-01 05:15:00,4.08936,4.08978,4.07972,4.08338,27030000.0
2009-09-01 05:20:00,4.08044,4.09453,4.08032,4.08544,29290000.0
2009-09-01 05:25:00,4.08259,4.09006,4.07785,4.08717,27780000.0
2009-09-01 05:30:00,4.08803,4.09204,4.08059,4.08785,29650000.0
2009-09-01 05:35:00,4.08611,4.09005,4.07736,4.08256,33030000.0
2009-09-01 05:40:00,4.08965,4.09003,4.07878,4.08236,27400000.0
2009-09-01 05:45:00,4.08365,4.09005,4.07726,4.08754,29280000.0
2009-09-01 05:50:00,4.08828,4.09194,4.0768,4.08477,53670000.0
2009-09-01 05:55:00,4.07881,4.09243,4.07736,4.08934,67560000.0
2009-09-01 06:00:00,4.08632,4.09131,4.07806,4.08747,55560000.0
2009-09-01 06:05:00,4.08859,4.0898,4.07924,4.07924,14650000.0
2009-09-01 06:10:00,4.08342,4.08956,4.07801,4.08405,24040000.0
2009-09-01 06:15:00,4.08734,4.08951,4.08123,4.08859,24400000.0
2009-09-01 06:20:00,4.08352,4.08999,4.07716,4.08871,31160000.0
2009-09-01 06:25:00,4.08779,4.09021,4.07717,4.08873,28150000.0
2009-09-01 06:30:00,4.08926,4.09344,4.07596,4.08174,26280000.0
2009-09-01 06:35:00,4.08894,4.09019,4.08207,4.08368,29660000.0
2009-09-01 06:40:00,4.08825,4.09042,4.07903,4.08855,25900000.0
2009-09-01 06:45:00,4.08982,4.08982,4.08015,4.08836,26270000.0
2009-09-01 06:50:00,4.08879,4.09444,4.07952,4.09014,27390000.0
2009-09-01 06:55:00,4.07744,4.08835,4.0754,4.08084,28900000.0
2009-09-01 07:00:00,4.08555,4.08916,4.07866,4.08239,23650000.0
2009-09-01 07:05:00,4.0877,4.08981,4.08344,4.08836,29280000.0
2009-09-01 07:10:00,4.08603,4.08901,4.07791,4.08901,24400000.0
2009-09-01 07:15:00,4.08823,4.09138,4.07889,4.08736,32290000.0
2009-09-01 07:20:00,4.08867,4.09156,4.07764,4.08456,28530000.0
2009-09-01 07:25:00,4.0878,4.09079,4.07677,4.08794,31520000.0
2009-09-01 07:30:00,4.08456,4.0886,4.07499,4.08228,30030000.0
2009-09-01 07:35:00,4.08445,4.08766,4.07639,4.08722,26290000.0
2009-09-01 07:40:00,4.08548,4.08956,4.07383,4.0848,30780000.0
2009-09-01 07:45:00,4.08365,4.08961,4.07416,4.08598,34520000.0
2009-09-01 07:50:00,4.08437,4.08667,4.07449,4.08245,22900000.0
2009-09-01 07:55:00,4.07192,4.08393,4.07192,4.08204,29650000.0
2009-09-01 08:00:00,4.0852,4.08637,4.07126,4.08012,27800000.0
2009-09-01 08:05:00,4.08292,4.08608,4.07288,4.08155,27030000.0
2009-09-01 08:10:00,4.0741,4.08451,4.07403,4.08388,25160000.0
2009-09-01 08:15:00,4.08151,4.08463,4.07354,4.08307,23660000.0
2009-09-01 08:20:00,4.07973,4.08361,4.07048,4.08051,27050000.0
2009-09-01 08:25:00,4.07791,4.08933,4.07193,4.07834,32290000.0
2009-09-01 08:30:00,4.07455,4.08466,4.07091,4.08123,30420000.0
2009-09-01 08:35:00,4.08031,4.08323,4.07315,4.07793,23650000.0
2009-09-01 08:40:00,4.08043,4.08262,4.06975,4.07339,24380000.0
2009-09-01 08:45:00,4.07909,4.08271,4.06844,4.07957,25520000.0
2009-09-01 08:50:00,4.07425,4.08063,4.06818,4.07297,30010000.0
2009-09-01 08:55:00,4.08212,4.0841,4.06939,4.08248,23280000.0
2009-09-01 09:00:00,4.08151,4.08429,4.07119,4.08341,25540000.0
2009-09-01 09:05:00,4.08014,4.0868,4.0711,4.08176,30410000.0
2009-09-01 09:10:00,4.07682,4.08246,4.06554,4.07395,28890000.0
2009-09-01 09:15:00,4.06619,4.07436,4.06189,4.07119,27780000.0
2009-09-01 09:20:00,4.07235,4.07562,4.06525,4.07454,28890000.0
2009-09-01 09:25:00,4.07347,4.07783,4.06392,4.07135,31530000.0
2009-09-01 09:30:00,4.07884,4.08297,4.06736,4.07444,31510000.0
2009-09-01 09:35:00,4.06606,4.07708,4.06409,4.07631,27020000.0
2009-09-01 09:40:00,4.07462,4.08024,4.06386,4.07672,31900000.0
2009-09-01 09:45:00,4.06952,4.0835,4.06952,4.08222,31900000.0
2009-09-01 09:50:00,4.0832,4.08997,4.07522,4.08733,29660000.0
2009-09-01 09:55:00,4.08576,4.08639,4.07346,4.07418,36040000.0
2009-09-01 10:00:00,4.0817,4.08756,4.0724,4.08636,31150000.0
2009-09-01 10:05:00,4.08107,4.0895,4.07533,4.08655,27780000.0
2009-09-01 10:10:00,4.08496,4.09402,4.08023,4.08692,34160000.0
2009-09-01 10:15:00,4.08912,4.09215,4.07789,4.08985,30390000.0
2009-09-01 10:20:00,4.08953,4.09357,4.08278,4.09031,30400000.0
2009-09-01 10:25:00,4.09234,4.09533,4.08001,4.08488,28530000.0
2009-09-01 10:30:00,4.0848,4.09815,4.08428,4.09503,25900000.0
2009-09-01 10:35:00,4.09485,4.09716,4.08356,4.09461,25900000.0
2009-09-01 10:40:00,4.09487,4.09967,4.08447,4.09777,33060000.0
2009-09-01 10:45:00,4.09124,4.10257,4.08773,4.09184,29290000.0
2009-09-01 10:50:00,4.09778,4.1012,4.08414,4.09529,28900000.0
2009-09-01 10:55:00,4.09965,4.10029,4.08919,4.0991,30780000.0
2009-09-01 11:00:00,4.09696,4.10172,4.08997,4.09442,33030000.0
2009-09-01 11:05:00,4.09853,4.10075,4.08952,4.09997,31190000.0
2009-09-01 11:10:00,4.09872,4.10017,4.08609,4.09474,34540000.0
2009-09-01 11:15:00,4.09512,4.10019,4.08929,4.09917,24780000.0
2009-09-01 11:20:00,4.09957,4.10246,4.08973,4.09763,32660000.0
2009-09-01 11:25:00,4.09869,4.10393,4.08907,4.0999,25910000.0
2009-09-01 11:30:00,4.10386,4.10478,4.09281,4.10225,25910000.0
2009-09-01 11:35:00,4.0961,4.10428,4.09125,4.09998,33400000.0
2009-09-01 11:40:00,4.09638,4.10113,4.08875,4.09784,35640000.0
2009-09-01 11:45:00,4.09496,4.09804,4.08512,4.09724,30780000.0
2009-09-01 11:50:00,4.09583,4.09989,4.08689,4.09858,28150000.0
2009-09-01 11:55:00,4.09657,4.10066,4.08794,4.09836,28160000.0
2009-09-01 12:00:00,4.09987,4.10054,4.08778,4.09545,27400000.0
2009-09-01 12:05:00,4.095,4.10117,4.0896,4.10105,26280000.0
2009-09-01 12:10:00,4.09747,4.1038,4.09476,4.09493,30780000.0
2009-09-01 12:15:00,4.10415,4.10573,4.09337,4.1056,27020000.0
2009-09-01 12:20:00,4.10461,4.10605,4.09324,4.09877,24430000.0
2009-09-01 12:25:00,4.096,4.10471,4.09454,4.09972,31510000.0
2009-09-01 12:30:00,4.10296,4.10632,4.0958,4.10486,24790000.0
2009-09-01 12:35:00,4.10272,4.10481,4.0939,4.09913,27410000.0
2009-09-01 12:40:00,4.10262,4.10332,4.09186,4.09947,28540000.0
2009-09-01 12:45:00,4.1021,4.10637,4.09402,4.10104,25180000.0
2009-09-01 12:50:00,4.09728,4.10505,4.09015,4.09862,31150000.0
2009-09-01 12:55:00,4.10241,4.10876,4.094,4.10699,31160000.0
2009-09-01 13:00:00,4.10464,4.10865,4.09611,4.10196,36400000.0
2009-09-01 13:05:00,4.10578,4.10814,4.09505,4.0956,27770000.0
2009-09-01 13:10:00,4.10479,4.11117,4.09663,4.09885,28920000.0
2009-09-01 13:15:00,4.10199,4.11403,4.10199,4.11151,28140000.0
2009-09-01 13:20:00,4.1071,4.11631,4.09638,4.10635,33420000.0
2009-09-01 13:25:00,4.10738,4.10952,4.09885,4.10122,25900000.0
2009-09-01 13:30:00,4.10752,4.10773,4.09414,4.09992,27770000.0
2009-09-01 13:35:00,4.10401,4.10821,4.0989,4.10756,30780000.0
2009-09-01 13:40:00,4.10466,4.11226,4.10264,4.10264,26300000.0
2009-09-01 13:45:00,4.10908,4.10908,4.0931,4.10066,26290000.0
2009-09-01 13:50:00,4.10229,4.10493,4.09366,4.10418,31540000.0
2009-09-01 13:55:00,4.0986,4.10428,4.09374,4.09789,31890000.0
2009-09-01 14:00:00,4.10504,4.10851,4.09491,4.10316,28160000.0
2009-09-01 14:05:00,4.10773,4.10955,4.09742,4.1058,32640000.0
2009-09-01 14:10:00,4.10501,4.10736,4.09524,4.10568,30040000.0
2009-09-01 14:15:00,4.09709,4.1073,4.09397,4.10167,26660000.0
2009-09-01 14:20:00,4.10232,4.10997,4.09797,4.10701,34150000.0
2009-09-01 14:25:00,4.10662,4.10792,4.09472,4.09604,29650000.0
2009-09-01 14:30:00,4.1061,4.10774,4.0919,4.10515,27800000.0
2009-09-01 14:35:00,4.10649,4.11057,4.09869,4.11,31540000.0
2009-09-01 14:40:00,4.10394,4.1126,4.10115,4.10373,26660000.0
2009-09-01 14:45:00,4.10858,4.11082,4.09703,4.10615,27410000.0
2009-09-01 14:50:00,4.10417,4.10961,4.09441,4.1036,36390000.0
2009-09-01 14:55:00,4.10398,4.11012,4.09846,4.10682,25160000.0
2009-09-01 15:00:00,4.10658,4.11036,4.0972,4.10806,26650000.0
2009-09-01 15:05:00,4.1082,4.11002,4.10265,4.10714,33020000.0
2009-09-01 15:10:00,4.103,4.10995,4.0964,4.10059,26650000.0
2009-09-01 15:15:00,4.10626,4.11315,4.10516,4.10817,25160000.0
2009-09-01 15:20:00,4.10914,4.11514,4.10226,4.10513,27030000.0
2009-09-01 15:25:00,4.10234,4.11465,4.10234,4.11283,31140000.0
2009-09-01 15:30:00,4.11058,4.11344,4.09721,4.10359,29680000.0
2009-09-01 15:35:00,4.10456,4.11092,4.09654,4.10267,30030000.0
2009-09-01 15:40:00,4.10475,4.10807,4.09694,4.1025,27410000.0
2009-09-01 15:45:00,4.10569,4.10569,4.09223,4.09958,28530000.0
2009-09-01 15:50:00,4.09692,4.103,4.09078,4.10183,36050000.0
2009-09-01 15:55:00,4.10384,4.10794,4.09315,4.10273,36410000.0
2009-09-01 16:00:00,4.0967,4.10179,4.08798,4.09311,27020000.0
2009-09-01 16:05:00,4.08195,4.09314,4.07997,4.08917,29280000.0
2009-09-01 16:10:00,4.08755,4.09671,4.08298,4.08346,23280000.0
2009-09-01 16:15:00,4.09263,4.09907,4.08731,4.09143,26290000.0
2009-09-01 16:20:00,4.09649,4.09954,4.08844,4.09297,27780000.0
2009-09-01 16:25:00,4.0983,4.09922,4.08777,4.09254,26280000.0
2009-09-01 16:30:00,4.09725,4.10161,4.08815,4.09919,29640000.0
2009-09-01 16:35:00,4.09852,4.10459,4.09077,4.09828,29650000.0
2009-09-01 16:40:00,4.10098,4.10503,4.09052,4.10366,27400000.0
2009-09-01 16:45:00,4.09791,4.10935,4.0937,4.10779,29280000.0
2009-09-01 16:50:00,4.10345,4.11163,4.09867,4.11024,28530000.0
2009-09-01 16:55:00,4.10983,4.11266,4.10098,4.11025,30030000.0
2009-09-01 17:00:00,4.10485,4.10962,4.09702,4.10249,25540000.0
2009-09-01 17:05:00,4.10782,4.11139,4.09778,4.10643,28150000.0
2009-09-01 17:10:00,4.10738,4.11696,4.10318,4.11506,30030000.0
2009-09-01 17:15:00,4.112,4.12074,4.10817,4.11743,30770000.0
2009-09-01 17:20:00,4.11343,4.11945,4.10598,4.118,31170000.0
2009-09-01 17:25:00,4.11926,4.1263,4.11343,4.12488,32270000.0
2009-09-01 17:30:00,4.12679,4.12683,4.11531,4.11915,27020000.0
2009-09-01 17:35:00,4.12331,4.13489,4.12265,4.12931,31160000.0
2009-09-01 17:40:00,4.13021,4.14294,4.12664,4.13894,30030000.0
2009-09-01 17:45:00,4.13916,4.14555,4.13468,4.14199,32670000.0
2009-09-01 17:50:00,4.13991,4.14817,4.13606,4.14094,28910000.0
2009-09-01 17:55:00,4.14411,4.15728,4.13372,4.1523,26650000.0
2009-09-01 18:00:00,4.14893,4.15603,4.1412,4.14556,29670000.0
2009-09-01 18:05:00,4.15284,4.15858,4.14434,4.15277,31150000.0
2009-09-01 18:10:00,4.14819,4.15513,4.14576,4.1541,27390000.0
2009-09-01 18:15:00,4.1537,4.15632,4.14332,4.15183,33400000.0
2009-09-01 18:20:00,4.15589,4.16394,4.1498,4.15995,25150000.0
2009-09-01 18:25:00,4.16054,4.1697,4.15069,4.1697,27010000.0
2009-09-01 18:30:00,4.16715,4.17562,4.16405,4.17066,30040000.0
2009-09-01 18:35:00,4.17319,4.1739,4.15983,4.16571,26650000.0
2009-09-01 18:40:00,4.16452,4.17108,4.16353,4.16937,27030000.0
2009-09-01 18:45:00,4.16783,4.16803,4.15403,4.16508,27790000.0
2009-09-01 18:50:00,4.16405,4.16714,4.15336,4.15789,27400000.0
2009-09-01 18:55:00,4.16084,4.16588,4.15368,4.15454,27770000.0
2009-09-01 19:00:00,4.16261,4.16589,4.15343,4.15735,30030000.0
2009-09-01 19:05:00,4.1611,4.16718,4.15304,4.16539,29660000.0
2009-09-01 19:10:00,4.16251,4.17141,4.15531,4.1613,32660000.0
2009-09-01 19:15:00,4.16579,4.17253,4.15707,4.17253,27790000.0
2009-09-01 19:20:00,4.16406,4.17368,4.16344,4.16707,29660000.0
2009-09-01 19:25:00,4.17221,4.17345,4.16264,4.1705,30050000.0
2009-09-01 19:30:00,4.16533,4.17467,4.15901,4.16666,33770000.0
2009-09-01 19:35:00,4.17166,4.17166,4.15545,4.16348,27790000.0
2009-09-01 19:40:00,4.15838,4.16947,4.15615,4.16667,23290000.0
2009-09-01 19:45:00,4.1636,4.16963,4.15526,4.16435,29650000.0
2009-09-01 19:50:00,4.16121,4.17311,4.15824,4.15922,28140000.0
2009-09-01 19:55:00,4.16772,4.16997,4.15713,4.16726,23660000.0
2009-09-01 20:00:00,4.16789,4.16838,4.1555,4.16529,27020000.0
2009-09-01 20:05:00,4.16289,4.16603,4.14855,4.15793,24770000.0
2009-09-01 20:10:00,4.15912,4.15969,4.14683,4.15542,28530000.0
2009-09-01 20:15:00,4.15636,4.15919,4.1484,4.15774,27020000.0
2009-09-01 20:20:00,4.1579,4.15941,4.14708,4.15316,35650000.0
2009-09-01 20:25:00,4.15837,4.15954,4.14862,4.15759,22520000.0
2009-09-01 20:30:00,4.15579,4.15957,4.14824,4.15387,30780000.0
2009-09-01 20:35:00,4.15898,4.16165,4.14921,4.15417,27790000.0
2009-09-01 20:40:00,4.15192,4.15973,4.14621,4.15267,34140000.0
2009-09-01 20:45:00,4.15848,4.16125,4.15245,4.15565,28910000.0
2009-09-01 20:50:00,4.15418,4.16396,4.15082,4.15771,27390000.0
2009-09-01 20:55:00,4.16309,4.16342,4.14961,4.15979,29640000.0
2009-09-01 21:00:00,4.16396,4.16396,4.15168,4.16162,19140000.0
2009-09-01 21:05:00,4.16061,4.16628,4.15606,4.16594,27400000.0
2009-09-01 21:10:00,4.15724,4.16692,4.15373,4.16272,31150000.0
2009-09-01 21:15:00,4.1596,4.16483,4.1524,4.15889,31520000.0
2009-09-01 21:20:00,4.15523,4.16621,4.15419,4.16402,31160000.0
2009-09-01 21:25:00,4.1624,4.16584,4.15278,4.16136,26280000.0
2009-09-01 21:30:00,4.16409,4.16605,4.15548,4.16223,23260000.0
2009-09-01 21:35:00,4.16308,4.16618,4.15593,4.1647,25880000.0
2009-09-01 21:40:00,4.16543,4.16603,4.1556,4.16178,23260000.0
2009-09-01 21:45:00,4.1667,4.1667,4.15618,4.15691,26270000.0
2009-09-01 21:50:00,4.16513,4.16896,4.15808,4.1634,29270000.0
2009-09-01 21:55:00,4.16106,4.16693,4.15354,4.15871,30770000.0
2009-09-01 22:00:00,4.16669,4.16925,4.15267,4.15921,38270000.0
2009-09-01 22:05:00,4.15569,4.16795,4.15295,4.16515,35290000.0
2009-09-01 22:10:00,4.16454,4.16707,4.15581,4.16066,33030000.0
2009-09-01 22:15:00,4.16571,4.16609,4.15364,4.16083,36780000.0
2009-09-01 22:20:00,4.16347,4.16715,4.15472,4.16685,30040000.0
2009-09-01 22:25:00,4.16763,4.16923,4.15517,4.16435,37920000.0
2009-09-01 22:30:00,4.16564,4.16893,4.15289,4.16687,30400000.0
2009-09-01 22:35:00,4.16631,4.17051,4.15943,4.16366,33030000.0
2009-09-01 22:40:00,4.15858,4.17004,4.15491,4.15491,37550000.0
2009-09-01 22:45:00,4.1625,4.17267,4.15733,4.16695,35310000.0
2009-09-01 22:50:00,4.16793,4.16927,4.15729,4.16344,34540000.0
2009-09-01 22:55:00,4.16321,4.17082,4.1552,4.16239,41660000.0
2009-09-01 23:00:00,4.16461,4.17076,4.15984,4.16374,35300000.0
2009-09-01 23:05:00,4.16824,4.16824,4.15444,4.16223,26640000.0
2009-09-01 23:10:00,4.16302,4.16851,4.15409,4.16664,24020000.0
2009-09-01 23:15:00,4.16681,4.17063,4.15621,4.16606,27770000.0
2009-09-01 23:20:00,4.16461,4.17033,4.15869,4.16589,27410000.0
2009-09-01 23:25:00,4.16696,4.17185,4.16079,4.16875,32680000.0
2009-09-01 23:30:00,4.16978,4.17066,4.15969,4.16703,22520000.0
2009-09-01 23:35:00,4.16882,4.17127,4.16275,4.16964,35290000.0
2009-09-01 23:40:00,4.16881,4.17133,4.15856,4.16795,29670000.0
2009-09-01 23:45:00,4.16876,4.17069,4.15887,4.16975,30780000.0
2009-09-01 23:50:00,4.1648,4.17334,4.15587,4.16995,32670000.0
2009-09-01 23:55:00,4.16811,4.16957,4.1566,4.16371,33400000.0
2009-09-02 00:00:00,4.16961,4.17054,4.16392,4.16718,17640000.0
2009-09-02 00:05:00,4.16974,4.17296,4.16078,4.16959,18800000.0
2009-09-02 00:10:00,4.15923,4.17114,4.15756,4.16499,28170000.0
2009-09-02 00:15:00,4.16519,4.17265,4.15933,4.16733,30790000.0
2009-09-02 00:20:00,4.16833,4.17156,4.15826,4.17078,33800000.0
2009-09-02 00:25:00,4.16588,4.17135,4.16115,4.17023,24400000.0
2009-09-02 00:30:00,4.1695,4.17211,4.1612,4.16433,25910000.0
2009-09-02 00:35:00,4.16987,4.17284,4.16354,4.16885,24780000.0
2009-09-02 00:40:00,4.16376,4.17264,4.15747,4.16686,27040000.0
2009-09-02 00:45:00,4.1641,4.17425,4.15935,4.16677,28900000.0
2009-09-02 00:50:00,4.16441,4.17187,4.16103,4.16674,28150000.0
2009-09-02 00:55:00,4.16483,4.17129,4.15836,4.1689,30030000.0
2009-09-02 01:00:00,4.16432,4.17358,4.16192,4.16715,25140000.0
2009-09-02 01:05:00,4.17117,4.17219,4.16108,4.16638,33410000.0
2009-09-02 01:10:00,4.16753,4.17164,4.15921,4.17043,28130000.0
2009-09-02 01:15:00,4.16721,4.17199,4.15994,4.16857,34540000.0
2009-09-02 01:20:00,4.16404,4.17222,4.1609,4.16798,29280000.0
2009-09-02 01:25:00,4.16721,4.17447,4.16104,4.16874,27410000.0
2009-09-02 01:30:00,4.16862,4.16982,4.15836,4.16284,28890000.0
2009-09-02 01:35:00,4.16668,4.16919,4.15808,4.16258,28530000.0
2009-09-02 01:40:00,4.16446,4.17108,4.16227,4.16502,29260000.0
2009-09-02 01:45:00,4.16815,4.16866,4.1577,4.16268,43160000.0
2009-09-02 01:50:00,4.1636,4.17272,4.15823,4.16932,41660000.0
2009-09-02 01:55:00,4.16739,4.16957,4.15737,4.16716,26650000.0
2009-09-02 02:00:00,4.15923,4.17123,4.15923,4.16647,27770000.0
2009-09-02 02:05:00,4.16852,4.17349,4.16117,4.16992,37530000.0
2009-09-02 02:10:00,4.16454,4.16903,4.15852,4.16838,29280000.0
2009-09-02 02:15:00,4.16461,4.16933,4.15797,4.16825,27020000.0
2009-09-02 02:20:00,4.16556,4.1704,4.15925,4.16266,36020000.0
2009-09-02 02:25:00,4.16417,4.17061,4.1545,4.16904,32300000.0
2009-09-02 02:30:00,4.16943,4.16943,4.15909,4.16438,22150000.0
2009-09-02 02:35:00,4.1627,4.17355,4.15974,4.16532,31880000.0
2009-09-02 02:40:00,4.16296,4.17002,4.15466,4.16351,28540000.0
2009-09-02 02:45:00,4.15954,4.17023,4.15711,4.16638,31890000.0
2009-09-02 02:50:00,4.16385,4.17131,4.1594,4.16947,36400000.0
2009-09-02 02:55:00,4.16713,4.1691,4.15827,4.15827,36410000.0
2009-09-02 03:00:00,4.1699,4.17382,4.15829,4.16701,31540000.0
2009-09-02 03:05:00,4.16638,4.17349,4.16058,4.16851,36770000.0
2009-09-02 03:10:00,4.16791,4.17385,4.16115,4.16867,30770000.0
2009-09-02 03:15:00,4.17022,4.1703,4.15903,4.16329,33030000.0
2009-09-02 03:20:00,4.16821,4.16986,4.15569,4.15891,36010000.0
2009-09-02 03:25:00,4.1585,4.17112,4.15436,4.16295,51060000.0
2009-09-02 03:30:00,4.16517,4.17152,4.15394,4.16836,60420000.0
2009-09-02 03:35:00,4.16767,4.173,4.15765,4.16134,55170000.0
2009-09-02 03:40:00,4.16731,4.17283,4.16006,4.16006,61940000.0
2009-09-02 03:45:00,4.16891,4.16993,4.15307,4.15898,53670000.0
2009-09-02 03:50:00,4.16726,4.17196,4.1571,4.1685,62300000.0
2009-09-02 03:55:00,4.16726,4.17188,4.15863,4.16547,53310000.0
2009-09-02 04:00:00,4.16558,4.17085,4.15689,4.1674,48780000.0
2009-09-02 04:05:00,4.17046,4.17239,4.15727,4.16661,28910000.0
2009-09-02 04:10:00,4.15999,4.17153,4.15649,4.16921,29670000.0
2009-09-02 04:15:00,4.16942,4.16942,4.15727,4.16839,25180000.0
2009-09-02 04:20:00,4.1679,4.16847,4.15883,4.16642,15390000.0
2009-09-02 04:25:00,4.16755,4.16899,4.15918,4.16328,16890000.0
2009-09-02 04:30:00,4.1674,4.16859,4.15673,4.16701,16900000.0
2009-09-02 04:35:00,4.15892,4.16806,4.15662,4.16395,18390000.0
2009-09-02 04:40:00,4.16815,4.16905,4.15949,4.16848,12010000.0
2009-09-02 04:45:00,4.1635,4.1716,4.15795,4.16459,15760000.0
2009-09-02 04:50:00,4.15794,4.17227,4.15739,4.1581,30020000.0
2009-09-02 04:55:00,4.1665,4.17033,4.15229,4.16475,44310000.0
2009-09-02 05:00:00,4.1703,4.17114,4.15885,4.16963,35300000.0
2009-09-02 05:05:00,4.16799,4.17009,4.15853,4.16781,22520000.0
2009-09-02 05:10:00,4.16469,4.17052,4.15582,4.16645,25900000.0
2009-09-02 05:15:00,4.16928,4.17077,4.15896,4.16366,21780000.0
2009-09-02 05:20:00,4.16525,4.17069,4.15575,4.16506,31890000.0
2009-09-02 05:25:00,4.16735,4.17032,4.15473,4.16634,27760000.0
2009-09-02 05:30:00,4.16419,4.17309,4.15902,4.16685,27760000.0
2009-09-02 05:35:00,4.16521,4.16893,4.15809,4.16518,30430000.0
2009-09-02 05:40:00,4.16579,4.17296,4.15863,4.16017,13510000.0
2009-09-02 05:45:00,4.16001,4.16919,4.15444,4.15902,22530000.0
2009-09-02 05:50:00,4.16057,4.17108,4.15436,4.16573,30420000.0
2009-09-02 05:55:00,4.16758,4.17039,4.15715,4.15908,20270000.0
2009-09-02 06:00:00,4.16155,4.17132,4.15773,4.15773,16150000.0
2009-09-02 06:05:00,4.16776,4.17163,4.15832,4.15902,19500000.0
2009-09-02 06:10:00,4.1667,4.17261,4.15624,4.16711,28170000.0
2009-09-02 06:15:00,4.16155,4.17223,4.15667,4.16263,17260000.0
2009-09-02 06:20:00,4.16817,4.17045,4.15847,4.16718,36050000.0
2009-09-02 06:25:00,4.16028,4.17037,4.159,4.1634,30430000.0
2009-09-02 06:30:00,4.16847,4.16985,4.15986,4.16789,34920000.0
2009-09-02 06:35:00,4.16758,4.16926,4.15868,4.16773,29650000.0
2009-09-02 06:40:00,4.1675,4.16927,4.15882,4.16404,25540000.0
2009-09-02 06:45:00,4.16912,4.17081,4.15714,4.16362,35650000.0
2009-09-02 06:50:00,4.16757,4.17412,4.15752,4.16616,34530000.0
2009-09-02 06:55:00,4.16492,4.16939,4.15714,4.16383,27770000.0
2009-09-02 07:00:00,4.16787,4.1701,4.15709,4.16346,40540000.0
2009-09-02 07:05:00,4.16808,4.16969,4.15749,4.16243,34920000.0
2009-09-02 07:10:00,4.1637,4.16898,4.15954,4.16741,30390000.0
2009-09-02 07:15:00,4.16893,4.16893,4.15542,4.1688,31910000.0
2009-09-02 07:20:00,4.16239,4.16818,4.16081,4.16182,28150000.0
2009-09-02 07:25:00,4.16333,4.16938,4.15527,4.16349,29660000.0
2009-09-02 07:30:00,4.16121,4.16713,4.1509,4.15807,28520000.0
2009-09-02 07:35:00,4.16192,4.16564,4.15375,4.16368,32670000.0
2009-09-02 07:40:00,4.16391,4.16618,4.15326,4.15901,31170000.0
2009-09-02 07:45:00,4.16326,4.16434,4.15202,4.15627,33040000.0
2009-09-02 07:50:00,4.15684,4.16625,4.14909,4.15802,41300000.0
2009-09-02 07:55:00,4.15755,4.15888,4.14879,4.15351,33770000.0
2009-09-02 08:00:00,4.1562,4.16068,4.14413,4.15397,37530000.0
2009-09-02 08:05:00,4.15729,4.16141,4.14551,4.1603,36040000.0
2009-09-02 08:10:00,4.16161,4.16262,4.14893,4.1582,48060000.0
2009-09-02 08:15:00,4.15569,4.16139,4.14944,4.15762,29280000.0
2009-09-02 08:20:00,4.15614,4.15834,4.14633,4.15295,31900000.0
2009-09-02 08:25:00,4.14963,4.15906,4.13987,4.15023,31530000.0
2009-09-02 08:30:00,4.15118,4.15678,4.14214,4.15086,39030000.0
2009-09-02 08:35:00,4.15265,4.15413,4.14065,4.15055,34910000.0
2009-09-02 08:40:00,4.14954,4.15322,4.13993,4.15044,31160000.0
2009-09-02 08:45:00,4.15233,4.15552,4.14093,4.15105,38680000.0
2009-09-02 08:50:00,4.15037,4.15414,4.14229,4.14634,27400000.0
2009-09-02 08:55:00,4.14099,4.16077,4.14099,4.15641,32660000.0
2009-09-02 09:00:00,4.15577,4.15577,4.14304,4.14773,31930000.0
2009-09-02 09:05:00,4.14998,4.16783,4.14214,4.16783,36420000.0
2009-09-02 09:10:00,4.16714,4.16714,4.15554,4.16365,32290000.0
2009-09-02 09:15:00,4.16167,4.16779,4.15385,4.15433,27810000.0
2009-09-02 09:20:00,4.15583,4.17,4.1547,4.16471,37180000.0
2009-09-02 09:25:00,4.16008,4.17483,4.15616,4.1697,41310000.0
2009-09-02 09:30:00,4.16554,4.17563,4.15908,4.16762,34530000.0
2009-09-02 09:35:00,4.16868,4.17381,4.15832,4.17381,37160000.0
2009-09-02 09:40:00,4.16859,4.17619,4.16356,4.17097,34900000.0
2009-09-02 09:45:00,4.17141,4.17655,4.16137,4.17086,34920000.0
2009-09-02 09:50:00,4.17215,4.17693,4.16435,4.16772,34160000.0
2009-09-02 09:55:00,4.17541,4.18148,4.16889,4.18009,33790000.0
2009-09-02 10:00:00,4.17916,4.18349,4.16873,4.18092,31150000.0
2009-09-02 10:05:00,4.18131,4.18353,4.17217,4.17785,34930000.0
2009-09-02 10:10:00,4.18311,4.1839,4.1722,4.17674,35290000.0
2009-09-02 10:15:00,4.17768,4.18101,4.16721,4.17127,27790000.0
2009-09-02 10:20:00,4.17228,4.18145,4.17029,4.17999,29650000.0
2009-09-02 10:25:00,4.17366,4.18156,4.1702,4.17924,30410000.0
2009-09-02 10:30:00,4.17804,4.1848,4.16947,4.17967,34200000.0
2009-09-02 10:35:00,4.17367,4.18087,4.16993,4.18003,37530000.0
2009-09-02 10:40:00,4.17389,4.18098,4.16796,4.17863,31520000.0
2009-09-02 10:45:00,4.17351,4.18028,4.1662,4.18028,37540000.0
2009-09-02 10:50:00,4.17739,4.1816,4.16964,4.17878,33790000.0
2009-09-02 10:55:00,4.17891,4.18148,4.16877,4.18028,31910000.0
2009-09-02 11:00:00,4.18019,4.18258,4.17149,4.17836,37910000.0
2009-09-02 11:05:00,4.17913,4.18337,4.17203,4.181,30830000.0
2009-09-02 11:10:00,4.17851,4.18228,4.16925,4.18072,30390000.0
2009-09-02 11:15:00,4.17549,4.18118,4.16895,4.16895,30050000.0
2009-09-02 11:20:00,4.17313,4.1795,4.16911,4.17771,30030000.0
2009-09-02 11:25:00,4.17701,4.17715,4.17059,4.17634,28530000.0
2009-09-02 11:30:00,4.17694,4.17779,4.16543,4.17076,47680000.0
2009-09-02 11:35:00,4.17354,4.17702,4.16288,4.1752,32290000.0
2009-09-02 11:40:00,4.17651,4.17959,4.16687,4.17709,28170000.0
2009-09-02 11:45:00,4.17146,4.18293,4.16802,4.17428,39040000.0
2009-09-02 11:50:00,4.1785,4.17943,4.16456,4.17192,30800000.0
2009-09-02 11:55:00,4.1735,4.17952,4.16882,4.17863,31900000.0
2009-09-02 12:00:00,4.17797,4.18033,4.16697,4.17323,33030000.0
2009-09-02 12:05:00,4.177,4.17976,4.16595,4.17431,32680000.0
2009-09-02 12:10:00,4.17474,4.17877,4.16805,4.17588,33770000.0
2009-09-02 12:15:00,4.17407,4.17805,4.16498,4.17348,27410000.0
2009-09-02 12:20:00,4.17271,4.17426,4.16008,4.16117,34530000.0
2009-09-02 12:25:00,4.16435,4.17219,4.15548,4.16418,31900000.0
2009-09-02 12:30:00,4.16308,4.17248,4.15587,4.16817,39040000.0
2009-09-02 12:35:00,4.16871,4.17141,4.15955,4.17019,32290000.0
2009-09-02 12:40:00,4.16556,4.17289,4.15787,4.1625,39030000.0
2009-09-02 12:45:00,4.16257,4.1694,4.15949,4.16843,32670000.0
2009-09-02 12:50:00,4.16928,4.17182,4.15789,4.16755,40530000.0
2009-09-02 12:55:00,4.16587,4.16887,4.15383,4.16389,31150000.0
2009-09-02 13:00:00,4.16528,4.16626,4.15167,4.1589,36380000.0
2009-09-02 13:05:00,4.16146,4.1719,4.15433,4.16365,37540000.0
2009-09-02 13:10:00,4.15925,4.16465,4.14783,4.16096,33410000.0
2009-09-02 13:15:00,4.15445,4.16064,4.14954,4.15501,33800000.0
2009-09-02 13:20:00,4.16131,4.16131,4.1498,4.15578,27050000.0
2009-09-02 13:25:00,4.15869,4.16305,4.15022,4.1552,31150000.0
2009-09-02 13:30:00,4.15741,4.16626,4.14806,4.15831,31520000.0
2009-09-02 13:35:00,4.15506,4.16069,4.14905,4.15421,33400000.0
2009-09-02 13:40:00,4.15589,4.16532,4.15263,4.16281,30400000.0
2009-09-02 13:45:00,4.15518,4.16204,4.14849,4.16203,39040000.0
2009-09-02 13:50:00,4.16094,4.16593,4.15279,4.16289,34520000.0
2009-09-02 13:55:00,4.16265,4.16508,4.15197,4.16208,34530000.0
2009-09-02 14:00:00,4.16103,4.1647,4.15167,4.15375,30410000.0
2009-09-02 14:05:00,4.16045,4.16525,4.15279,4.16384,25520000.0
2009-09-02 14:10:00,4.16348,4.16442,4.15434,4.16226,31900000.0
2009-09-02 14:15:00,4.16121,4.17073,4.15298,4.16687,35660000.0
2009-09-02 14:20:00,4.16612,4.17387,4.15694,4.17078,26650000.0
2009-09-02 14:25:00,4.16777,4.17539,4.16301,4.17539,29270000.0
2009-09-02 14:30:00,4.17567,4.1805,4.16191,4.17429,34930000.0
2009-09-02 14:35:00,4.17185,4.17568,4.16451,4.17265,32660000.0
2009-09-02 14:40:00,4.17319,4.17458,4.16278,4.17063,31160000.0
2009-09-02 14:45:00,4.17393,4.17773,4.16403,4.17759,37910000.0
2009-09-02 14:50:00,4.17387,4.18211,4.16955,4.17582,35300000.0
2009-09-02 14:55:00,4.17732,4.17874,4.1668,4.17701,26670000.0
2009-09-02 15:00:00,4.17396,4.17823,4.16716,4.1769,31520000.0
2009-09-02 15:05:00,4.17619,4.1775,4.16562,4.17488,36410000.0
2009-09-02 15:10:00,4.16917,4.17515,4.16399,4.17461,34910000.0
2009-09-02 15:15:00,4.16777,4.17605,4.16097,4.1698,30400000.0
2009-09-02 15:20:00,4.17397,4.17939,4.16277,4.17371,36780000.0
2009-09-02 15:25:00,4.17688,4.17815,4.16611,4.17088,33410000.0
2009-09-02 15:30:00,4.17416,4.18112,4.16657,4.17082,36780000.0
2009-09-02 15:35:00,4.17652,4.17756,4.16894,4.17031,30790000.0
2009-09-02 15:40:00,4.17332,4.17585,4.16196,4.16971,39790000.0
2009-09-02 15:45:00,4.17378,4.17589,4.16114,4.16438,38650000.0
2009-09-02 15:50:00,4.16862,4.16998,4.15372,4.16496,33790000.0
2009-09-02 15:55:00,4.16146,4.16997,4.1564,4.16582,32290000.0
2009-09-02 16:00:00,4.16776,4.17345,4.15699,4.16279,33400000.0
2009-09-02 16:05:00,4.16785,4.17158,4.16038,4.16946,36420000.0
2009-09-02 16:10:00,4.16695,4.17026,4.15778,4.16632,37180000.0
2009-09-02 16:15:00,4.16611,4.1699,4.15875,4.16251,36030000.0
2009-09-02 16:20:00,4.16951,4.17144,4.15572,4.16092,32660000.0
2009-09-02 16:25:00,4.15696,4.16924,4.15696,4.16832,30770000.0
2009-09-02 16:30:00,4.16889,4.17698,4.16145,4.16972,27410000.0
2009-09-02 16:35:00,4.17272,4.17563,4.16093,4.17162,37570000.0
2009-09-02 16:40:00,4.17197,4.17498,4.1628,4.17109,35290000.0
2009-09-02 16:45:00,4.16965,4.17109,4.16316,4.16497,27400000.0
2009-09-02 16:50:00,4.1594,4.17241,4.15788,4.16123,37910000.0
2009-09-02 16:55:00,4.16742,4.16773,4.15712,4.16093,33390000.0
2009-09-02 17:00:00,4.1572,4.16361,4.15265,4.16144,34910000.0
2009-09-02 17:05:00,4.15409,4.16652,4.15362,4.16295,33770000.0
2009-09-02 17:10:00,4.15962,4.17101,4.1555,4.15747,40160000.0
2009-09-02 17:15:00,4.16283,4.16334,4.15079,4.15504,36390000.0
2009-09-02 17:20:00,4.16065,4.16189,4.14985,4.15301,34160000.0
2009-09-02 17:25:00,4.15069,4.15621,4.14479,4.15537,31540000.0
2009-09-02 17:30:00,4.15764,4.15823,4.14454,4.15548,31540000.0
2009-09-02 17:35:00,4.15631,4.15888,4.14818,4.15294,33780000.0
2009-09-02 17:40:00,4.15616,4.15695,4.14382,4.15472,36780000.0
2009-09-02 17:45:00,4.1507,4.15696,4.14579,4.15168,27780000.0
2009-09-02 17:50:00,4.14973,4.15909,4.14562,4.15646,34530000.0
2009-09-02 17:55:00,4.15349,4.15936,4.14222,4.15678,39020000.0
2009-09-02 18:00:00,4.1571,4.15869,4.14795,4.15205,30400000.0
2009-09-02 18:05:00,4.15384,4.15719,4.1442,4.15267,33050000.0
2009-09-02 18:10:00,4.15543,4.15623,4.14492,4.15219,29640000.0
2009-09-02 18:15:00,4.14933,4.15707,4.1443,4.15505,27800000.0
2009-09-02 18:20:00,4.15446,4.15585,4.145,4.15205,36040000.0
2009-09-02 18:25:00,4.15322,4.15458,4.14275,4.1533,30410000.0
2009-09-02 18:30:00,4.14999,4.15567,4.14308,4.15077,31160000.0
2009-09-02 18:35:00,4.15344,4.15575,4.14035,4.15427,32280000.0
2009-09-02 18:40:00,4.15329,4.15695,4.14065,4.15416,30770000.0
2009-09-02 18:45:00,4.1508,4.1564,4.14475,4.15207,29310000.0
2009-09-02 18:50:00,4.15578,4.15578,4.14105,4.14417,34900000.0
2009-09-02 18:55:00,4.14995,4.15189,4.14135,4.14691,34540000.0
2009-09-02 19:00:00,4.15078,4.15169,4.13976,4.1478,35680000.0
2009-09-02 19:05:00,4.14727,4.15159,4.13795,4.14664,45830000.0
2009-09-02 19:10:00,4.14808,4.15169,4.13822,4.14958,33400000.0
2009-09-02 19:15:00,4.15158,4.15178,4.13912,4.14456,31540000.0
2009-09-02 19:20:00,4.1461,4.15297,4.13776,4.14935,32290000.0
2009-09-02 19:25:00,4.14149,4.15234,4.14028,4.15052,36780000.0
2009-09-02 19:30:00,4.14502,4.15595,4.13924,4.14941,41690000.0
2009-09-02 19:35:00,4.14915,4.15145,4.13959,4.14881,31540000.0
2009-09-02 19:40:00,4.14727,4.1503,4.13692,4.1444,41670000.0
2009-09-02 19:45:00,4.15025,4.1509,4.13861,4.14774,29280000.0
2009-09-02 19:50:00,4.14846,4.15269,4.14116,4.14894,33410000.0
2009-09-02 19:55:00,4.14922,4.15028,4.13852,4.15028,29650000.0
2009-09-02 20:00:00,4.14665,4.15108,4.13832,4.14969,30410000.0
2009-09-02 20:05:00,4.14638,4.15253,4.13786,4.14429,33030000.0
2009-09-02 20:10:00,4.14679,4.15088,4.1388,4.15036,30040000.0
2009-09-02 20:15:00,4.14658,4.15236,4.13771,4.14612,31890000.0
2009-09-02 20:20:00,4.14945,4.15056,4.1383,4.14286,25910000.0
2009-09-02 20:25:00,4.14833,4.15165,4.13994,4.14658,29650000.0
2009-09-02 20:30:00,4.14934,4.15109,4.13581,4.14904,36430000.0
2009-09-02 20:35:00,4.14758,4.15076,4.14012,4.14847,34150000.0
2009-09-02 20:40:00,4.14793,4.15223,4.13557,4.14045,30790000.0
2009-09-02 20:45:00,4.14629,4.15217,4.13637,4.14472,34890000.0
2009-09-02 20:50:00,4.14805,4.15299,4.14029,4.14774,32300000.0
2009-09-02 20:55:00,4.14851,4.15063,4.13963,4.14495,30430000.0
2009-09-02 21:00:00,4.14852,4.15042,4.13983,4.14817,25910000.0
2009-09-02 21:05:00,4.14826,4.14946,4.14058,4.14428,36400000.0
2009-09-02 21:10:00,4.13947,4.15117,4.13778,4.14375,31910000.0
2009-09-02 21:15:00,4.14976,4.15111,4.14212,4.1475,33390000.0
2009-09-02 21:20:00,4.14641,4.15384,4.13641,4.14894,34930000.0
2009-09-02 21:25:00,4.14353,4.15453,4.13719,4.14591,33810000.0
2009-09-02 21:30:00,4.1458,4.15089,4.13769,4.13926,36400000.0
2009-09-02 21:35:00,4.14411,4.15011,4.13554,4.14438,35660000.0
2009-09-02 21:40:00,4.1441,4.15046,4.13948,4.14812,32310000.0
2009-09-02 21:45:00,4.14996,4.15059,4.13901,4.14292,40540000.0
2009-09-02 21:50:00,4.1516,4.15268,4.13722,4.1488,34160000.0
2009-09-02 21:55:00,4.14558,4.15106,4.1388,4.14988,31510000.0
2009-09-02 22:00:00,4.1505,4.15485,4.13981,4.14504,61560000.0
2009-09-02 22:05:00,4.15078,4.15517,4.13764,4.14751,52550000.0
2009-09-02 22:10:00,4.14943,4.15218,4.13839,4.14452,58190000.0
2009-09-02 22:15:00,4.14528,4.15364,4.1384,4.14437,62660000.0
2009-09-02 22:20:00,4.14899,4.1507,4.13503,4.14269,58960000.0
2009-09-02 22:25:00,4.14853,4.15363,4.14028,4.14917,48440000.0
2009-09-02 22:30:00,4.14851,4.15555,4.13639,4.15017,56680000.0
2009-09-02 22:35:00,4.14944,4.15233,4.14061,4.14529,58170000.0
2009-09-02 22:40:00,4.14544,4.15253,4.13851,4.14731,60450000.0
2009-09-02 22:45:00,4.15025,4.15227,4.14012,4.14078,60050000.0
2009-09-02 22:50:00,4.14644,4.15233,4.13503,4.1487,65290000.0
2009-09-02 22:55:00,4.14548,4.15232,4.13679,4.14546,66430000.0
2009-09-02 23:00:00,4.14475,4.14878,4.13543,4.14401,67910000.0
2009-09-02 23:05:00,4.1427,4.1492,4.13286,4.14307,56690000.0
2009-09-02 23:10:00,4.14552,4.14907,4.13408,4.14617,30030000.0
2009-09-02 23:15:00,4.14802,4.14963,4.13629,4.14569,23290000.0
2009-09-02 23:20:00,4.14618,4.15089,4.13729,4.14244,21780000.0
2009-09-02 23:25:00,4.14506,4.14948,4.13722,4.14947,30040000.0
2009-09-02 23:30:00,4.14634,4.15025,4.13698,4.14785,27430000.0
2009-09-02 23:35:00,4.14663,4.15102,4.14138,4.14675,35290000.0
2009-09-02 23:40:00,4.13547,4.14902,4.13547,4.14503,29300000.0
2009-09-02 23:45:00,4.14716,4.15045,4.14085,4.14808,31520000.0
2009-09-02 23:50:00,4.14997,4.1503,4.1349,4.14839,15000000.0
2009-09-02 23:55:00,4.14835,4.15023,4.13793,4.14354,31160000.0
2009-09-03 00:00:00,4.15019,4.15168,4.13997,4.14487,28530000.0
2009-09-03 00:05:00,4.14757,4.14998,4.13912,4.14837,18790000.0
2009-09-03 00:10:00,4.13962,4.15083,4.13962,4.14517,22900000.0
2009-09-03 00:15:00,4.14411,4.15452,4.13771,4.14754,30760000.0
2009-09-03 00:20:00,4.14827,4.15088,4.13735,4.13735,21020000.0
2009-09-03 00:25:00,4.1425,4.14994,4.14061,4.14808,22160000.0
2009-09-03 00:30:00,4.14958,4.14973,4.13856,4.14374,30420000.0
2009-09-03 00:35:00,4.14718,4.14979,4.13993,4.14622,21770000.0
2009-09-03 00:40:00,4.14425,4.15089,4.13905,4.14554,27410000.0
2009-09-03 00:45:00,4.14132,4.1509,4.1383,4.14451,25530000.0
2009-09-03 00:50:00,4.14364,4.14951,4.13711,4.14335,27780000.0
2009-09-03 00:55:00,4.14346,4.15081,4.14022,4.14829,29270000.0
2009-09-03 01:00:00,4.14308,4.15444,4.14026,4.14516,28170000.0
2009-09-03 01:05:00,4.14999,4.15235,4.14041,4.14615,24400000.0
2009-09-03 01:10:00,4.14598,4.15026,4.13806,4.14965,26280000.0
2009-09-03 01:15:00,4.14518,4.15147,4.13875,4.14877,34550000.0
2009-09-03 01:20:00,4.14415,4.14956,4.13833,4.14802,29650000.0
2009-09-03 01:25:00,4.14673,4.15065,4.14025,4.14867,23260000.0
2009-09-03 01:30:00,4.14937,4.15294,4.13964,4.1454,28520000.0
2009-09-03 01:35:00,4.14876,4.15121,4.13943,4.14566,28160000.0
2009-09-03 01:40:00,4.14588,4.1525,4.14037,4.14556,30010000.0
2009-09-03 01:45:00,4.14963,4.15098,4.1416,4.14846,28900000.0
2009-09-03 01:50:00,4.14359,4.15117,4.14017,4.14923,31160000.0
2009-09-03 01:55:00,4.14961,4.15172,4.14099,4.14865,26280000.0
2009-09-03 02:00:00,4.14976,4.15046,4.13973,4.14071,18020000.0
2009-09-03 02:05:00,4.15005,4.15277,4.14116,4.1482,15770000.0
2009-09-03 02:10:00,4.14962,4.15015,4.13554,4.14342,11280000.0
2009-09-03 02:15:00,4.13266,4.143,4.13006,4.13798,21410000.0
2009-09-03 02:20:00,4.14032,4.14414,4.1292,4.14113,31890000.0
2009-09-03 02:25:00,4.14096,4.14107,4.12982,4.13934,21400000.0
2009-09-03 02:30:00,4.139,4.14226,4.13024,4.13924,31140000.0
2009-09-03 02:35:00,4.13396,4.14198,4.12948,4.14026,31900000.0
2009-09-03 02:40:00,4.13656,4.14316,4.12883,4.13663,31150000.0
2009-09-03 02:45:00,4.14029,4.14166,4.12904,4.13718,31130000.0
2009-09-03 02:50:00,4.13179,4.14151,4.12707,4.13795,25540000.0
2009-09-03 02:55:00,4.13685,4.14295,4.13119,4.13789,32290000.0
2009-09-03 03:00:00,4.13897,4.14108,4.1278,4.13941,26640000.0
2009-09-03 03:05:00,4.13578,4.14083,4.12819,4.13731,30760000.0
2009-09-03 03:10:00,4.13967,4.14171,4.12981,4.13644,26650000.0
2009-09-03 03:15:00,4.13643,4.14021,4.12938,4.13963,28890000.0
2009-09-03 03:20:00,4.13136,4.14321,4.13004,4.13958,31170000.0
2009-09-03 03:25:00,4.13964,4.14115,4.12962,4.13742,31880000.0
2009-09-03 03:30:00,4.13651,4.14033,4.1275,4.13089,31530000.0
2009-09-03 03:35:00,4.1382,4.14186,4.12997,4.13807,31530000.0
2009-09-03 03:40:00,4.1386,4.1417,4.13069,4.13998,27410000.0
2009-09-03 03:45:00,4.13331,4.14444,4.12796,4.14068,32670000.0
2009-09-03 03:50:00,4.13839,4.1412,4.12913,4.14037,25530000.0
2009-09-03 03:55:00,4.13966,4.141,4.129,4.13917,25530000.0
2009-09-03 04:00:00,4.14159,4.14159,4.12735,4.1374,29290000.0
2009-09-03 04:05:00,4.13947,4.14254,4.1301,4.13621,33390000.0
2009-09-03 04:10:00,4.13616,4.14126,4.12859,4.13782,33030000.0
2009-09-03 04:15:00,4.13953,4.14742,4.1317,4.14604,48050000.0
2009-09-03 04:20:00,4.14218,4.14802,4.13251,4.14702,36020000.0
2009-09-03 04:25:00,4.1434,4.14823,4.13752,4.14086,27780000.0
2009-09-03 04:30:00,4.14717,4.14741,4.1334,4.14246,26270000.0
2009-09-03 04:35:00,4.14309,4.14752,4.13635,4.13777,18760000.0
2009-09-03 04:40:00,4.14502,4.15119,4.138,4.14421,20280000.0
2009-09-03 04:45:00,4.14312,4.15013,4.13741,4.14718,24790000.0
2009-09-03 04:50:00,4.14342,4.14832,4.13737,4.14628,26630000.0
2009-09-03 04:55:00,4.14725,4.14779,4.14,4.14607,14630000.0
2009-09-03 05:00:00,4.14403,4.14868,4.13697,4.13878,21780000.0
2009-09-03 05:05:00,4.14799,4.14833,4.13615,4.14658,18400000.0
2009-09-03 05:10:00,4.14545,4.1491,4.13616,4.14444,28920000.0
2009-09-03 05:15:00,4.14849,4.14849,4.13625,4.147,22140000.0
2009-09-03 05:20:00,4.13917,4.15089,4.13603,4.14851,24400000.0
2009-09-03 05:25:00,4.14843,4.14887,4.13437,4.14723,24770000.0
2009-09-03 05:30:00,4.14681,4.14855,4.13544,4.14748,31530000.0
2009-09-03 05:35:00,4.14205,4.14855,4.13216,4.1442,32670000.0
2009-09-03 05:40:00,4.14551,4.14792,4.1333,4.14738,39050000.0
2009-09-03 05:45:00,4.1464,4.14861,4.13743,4.14637,30400000.0
2009-09-03 05:50:00,4.14246,4.15234,4.1376,4.13901,25890000.0
2009-09-03 05:55:00,4.13698,4.14747,4.13504,4.14553,13150000.0
2009-09-03 06:00:00,4.14792,4.14954,4.1347,4.14715,29280000.0
2009-09-03 06:05:00,4.13643,4.14781,4.13398,4.14218,22160000.0
2009-09-03 06:10:00,4.1364,4.14922,4.1364,4.14762,22900000.0
2009-09-03 06:15:00,4.14798,4.14799,4.13869,4.14748,22890000.0
2009-09-03 06:20:00,4.14753,4.1496,4.13882,4.14658,24770000.0
2009-09-03 06:25:00,4.1436,4.14925,4.13605,4.14506,18760000.0
2009-09-03 06:30:00,4.14736,4.14895,4.13503,4.14633,19140000.0
2009-09-03 06:35:00,4.14698,4.14887,4.13733,4.14288,24010000.0
2009-09-03 06:40:00,4.14741,4.15076,4.13658,4.14614,28540000.0
2009-09-03 06:45:00,4.14057,4.15027,4.13557,4.14884,30010000.0
2009-09-03 06:50:00,4.1472,4.14935,4.13623,4.14668,27030000.0
2009-09-03 06:55:00,4.14548,4.14807,4.13763,4.14195,29270000.0
2009-09-03 07:00:00,4.14697,4.1478,4.1377,4.14589,28150000.0
2009-09-03 07:05:00,4.14644,4.15105,4.14127,4.14615,28520000.0
2009-09-03 07:10:00,4.14496,4.14804,4.13624,4.14671,30020000.0
2009-09-03 07:15:00,4.14835,4.14967,4.13955,4.14339,24780000.0
2009-09-03 07:20:00,4.13735,4.14886,4.13509,4.14521,28560000.0
2009-09-03 07:25:00,4.13894,4.14921,4.13722,4.13812,27390000.0
2009-09-03 07:30:00,4.14381,4.14946,4.13622,4.14715,24400000.0
2009-09-03 07:35:00,4.14666,4.1493,4.13738,4.14394,28160000.0
2009-09-03 07:40:00,4.14496,4.1495,4.13638,4.13638,32670000.0
2009-09-03 07:45:00,4.14519,4.14996,4.1359,4.1359,30400000.0
2009-09-03 07:50:00,4.13638,4.1499,4.13468,4.13943,28520000.0
2009-09-03 07:55:00,4.14322,4.14686,4.13624,4.14419,28550000.0
2009-09-03 08:00:00,4.14549,4.14695,4.13539,4.14455,33780000.0
2009-09-03 08:05:00,4.14073,4.14707,4.1335,4.14216,29650000.0
2009-09-03 08:10:00,4.14142,4.14418,4.13245,4.14303,29680000.0
2009-09-03 08:15:00,4.14439,4.14439,4.13209,4.13869,23650000.0
2009-09-03 08:20:00,4.13313,4.14001,4.12762,4.13698,30030000.0
2009-09-03 08:25:00,4.1334,4.13696,4.12324,4.13577,30040000.0
2009-09-03 08:30:00,4.13322,4.13838,4.12231,4.13508,32280000.0
2009-09-03 08:35:00,4.13006,4.13433,4.12357,4.12411,28520000.0
2009-09-03 08:40:00,4.13122,4.13503,4.12199,4.13333,32290000.0
2009-09-03 08:45:00,4.13263,4.13463,4.12324,4.13367,34530000.0
2009-09-03 08:50:00,4.13219,4.13567,4.12723,4.13334,25520000.0
2009-09-03 08:55:00,4.12842,4.139,4.12552,4.13045,33400000.0
2009-09-03 09:00:00,4.13422,4.13532,4.12195,4.1288,33780000.0
2009-09-03 09:05:00,4.13134,4.13474,4.12164,4.12985,37910000.0
2009-09-03 09:10:00,4.13009,4.13648,4.12882,4.13408,25170000.0
2009-09-03 09:15:00,4.13034,4.13687,4.12573,4.13083,27410000.0
2009-09-03 09:20:00,4.13252,4.13633,4.12361,4.13398,32260000.0
2009-09-03 09:25:00,4.13509,4.13933,4.12461,4.13507,33050000.0
2009-09-03 09:30:00,4.13581,4.13801,4.12622,4.1365,29670000.0
2009-09-03 09:35:00,4.13551,4.14178,4.13095,4.13847,30770000.0
2009-09-03 09:40:00,4.13785,4.14262,4.13253,4.14062,31520000.0
2009-09-03 09:45:00,4.13906,4.14714,4.13444,4.14213,31530000.0
2009-09-03 09:50:00,4.14299,4.14726,4.13431,4.1435,28150000.0
2009-09-03 09:55:00,4.14266,4.14662,4.13421,4.14384,33390000.0
2009-09-03 10:00:00,4.13525,4.14582,4.1342,4.14409,26290000.0
2009-09-03 10:05:00,4.14437,4.14589,4.13582,4.14476,24780000.0
2009-09-03 10:10:00,4.13858,4.14553,4.13563,4.14263,26660000.0
2009-09-03 10:15:00,4.13793,4.14414,4.13014,4.14096,30430000.0
2009-09-03 10:20:00,4.14107,4.14178,4.12901,4.14061,25140000.0
2009-09-03 10:25:00,4.13779,4.14551,4.133,4.14202,34170000.0
2009-09-03 10:30:00,4.14279,4.14335,4.12908,4.13308,32260000.0
2009-09-03 10:35:00,4.14212,4.14344,4.13082,4.14213,26650000.0
2009-09-03 10:40:00,4.14097,4.14256,4.12852,4.13721,30020000.0
2009-09-03 10:45:00,4.13436,4.13946,4.12726,4.13705,26670000.0
2009-09-03 10:50:00,4.13603,4.14033,4.1262,4.12638,31900000.0
2009-09-03 10:55:00,4.13468,4.13633,4.12417,4.13158,33790000.0
2009-09-03 11:00:00,4.13811,4.13946,4.12626,4.13823,30050000.0
2009-09-03 11:05:00,4.13464,4.14147,4.12971,4.14099,31530000.0
2009-09-03 11:10:00,4.14009,4.1424,4.12964,4.14213,29670000.0
2009-09-03 11:15:00,4.13681,4.14433,4.12749,4.13795,30050000.0
2009-09-03 11:20:00,4.13263,4.14035,4.1321,4.13401,28910000.0
2009-09-03 11:25:00,4.13909,4.14106,4.12803,4.13767,34550000.0
2009-09-03 11:30:00,4.13917,4.14057,4.13037,4.13953,24030000.0
2009-09-03 11:35:00,4.13611,4.14188,4.12659,4.13943,30400000.0
2009-09-03 11:40:00,4.13807,4.14014,4.12844,4.13733,30040000.0
2009-09-03 11:45:00,4.13399,4.14233,4.12776,4.13909,28900000.0
2009-09-03 11:50:00,4.13562,4.14237,4.12987,4.13896,28910000.0
2009-09-03 11:55:00,4.13405,4.14086,4.12921,4.13352,28910000.0
2009-09-03 12:00:00,4.13381,4.13931,4.12737,4.13681,31160000.0
2009-09-03 12:05:00,4.13539,4.13711,4.1273,4.13423,28900000.0
2009-09-03 12:10:00,4.13237,4.13737,4.12555,4.13206,28910000.0
2009-09-03 12:15:00,4.13765,4.13765,4.12436,4.13078,34530000.0
2009-09-03 12:20:00,4.12248,4.13174,4.12087,4.1308,32630000.0
2009-09-03 12:25:00,4.13005,4.13299,4.11745,4.1293,35280000.0
2009-09-03 12:30:00,4.12935,4.13123,4.12063,4.12497,27020000.0
2009-09-03 12:35:00,4.12557,4.13168,4.12081,4.13094,30400000.0
2009-09-03 12:40:00,4.12893,4.13178,4.11616,4.11616,31520000.0
2009-09-03 12:45:00,4.12011,4.12964,4.11827,4.12299,33410000.0
2009-09-03 12:50:00,4.12674,4.12933,4.1164,4.12466,31540000.0
2009-09-03 12:55:00,4.12695,4.12897,4.11742,4.12467,31140000.0
2009-09-03 13:00:00,4.12575,4.128,4.11474,4.12024,33780000.0
2009-09-03 13:05:00,4.12254,4.1252,4.1117,4.11596,25140000.0
2009-09-03 13:10:00,4.11723,4.12394,4.11302,4.12248,33050000.0
2009-09-03 13:15:00,4.12266,4.12748,4.11053,4.12187,36780000.0
2009-09-03 13:20:00,4.11485,4.12237,4.10763,4.11413,31520000.0
2009-09-03 13:25:00,4.11376,4.11572,4.10176,4.11108,34540000.0
2009-09-03 13:30:00,4.11149,4.11478,4.10235,4.1098,29660000.0
2009-09-03 13:35:00,4.11002,4.11397,4.10166,4.11252,31900000.0
2009-09-03 13:40:00,4.11411,4.11696,4.10764,4.11488,25520000.0
2009-09-03 13:45:00,4.11153,4.11859,4.1064,4.11739,27390000.0
2009-09-03 13:50:00,4.11791,4.1203,4.10655,4.1157,30020000.0
2009-09-03 13:55:00,4.11973,4.1206,4.10957,4.11922,30400000.0
2009-09-03 14:00:00,4.11445,4.12433,4.10946,4.11248,39020000.0
2009-09-03 14:05:00,4.11067,4.12134,4.1076,4.11971,28530000.0
2009-09-03 14:10:00,4.11996,4.12228,4.10993,4.11758,28890000.0
2009-09-03 14:15:00,4.11968,4.11968,4.10523,4.1131,30410000.0
2009-09-03 14:20:00,4.10989,4.11569,4.10443,4.1094,30050000.0
2009-09-03 14:25:00,4.11306,4.11697,4.10253,4.11101,26280000.0
2009-09-03 14:30:00,4.11196,4.11971,4.10764,4.11745,26660000.0
2009-09-03 14:35:00,4.1164,4.11749,4.10466,4.11241,37900000.0
2009-09-03 14:40:00,4.10666,4.11885,4.10666,4.10875,27420000.0
2009-09-03 14:45:00,4.11815,4.11815,4.10675,4.11633,31540000.0
2009-09-03 14:50:00,4.11607,4.11854,4.10671,4.11189,32270000.0
2009-09-03 14:55:00,4.11292,4.1206,4.10831,4.12043,31150000.0
2009-09-03 15:00:00,4.11837,4.12103,4.10399,4.11678,30780000.0
2009-09-03 15:05:00,4.11687,4.12023,4.10821,4.11751,25900000.0
2009-09-03 15:10:00,4.10983,4.12482,4.10947,4.12015,33020000.0
2009-09-03 15:15:00,4.12244,4.12549,4.11375,4.11966,31140000.0
2009-09-03 15:20:00,4.12753,4.12846,4.11626,4.12314,26280000.0
2009-09-03 15:25:00,4.12026,4.12682,4.11395,4.12066,31900000.0
2009-09-03 15:30:00,4.11887,4.12278,4.11041,4.12136,34170000.0
2009-09-03 15:35:00,4.12054,4.12124,4.10898,4.11561,30400000.0
2009-09-03 15:40:00,4.11961,4.12148,4.11009,4.11009,28910000.0
2009-09-03 15:45:00,4.11078,4.12173,4.10925,4.11902,34140000.0
2009-09-03 15:50:00,4.11985,4.12255,4.10676,4.10676,45400000.0
2009-09-03 15:55:00,4.11184,4.12027,4.10472,4.11232,61900000.0
2009-09-03 16:00:00,4.11234,4.12522,4.10449,4.11948,52190000.0
2009-09-03 16:05:00,4.12087,4.12484,4.10643,4.12484,45800000.0
2009-09-03 16:10:00,4.11895,4.12756,4.10993,4.12361,49950000.0
2009-09-03 16:15:00,4.1269,4.13105,4.11459,4.131,57040000.0
2009-09-03 16:20:00,4.12504,4.13308,4.11711,4.12929,52190000.0
2009-09-03 16:25:00,4.12613,4.13072,4.11585,4.12547,46540000.0
2009-09-03 16:30:00,4.12644,4.1292,4.11693,4.12696,58910000.0
2009-09-03 16:35:00,4.12693,4.12775,4.11695,4.1246,49190000.0
2009-09-03 16:40:00,4.11741,4.12909,4.11493,4.12113,52550000.0
2009-09-03 16:45:00,4.12498,4.13107,4.11385,4.12632,51040000.0
2009-09-03 16:50:00,4.12933,4.13214,4.11776,4.13064,53670000.0
2009-09-03 16:55:00,4.12978,4.13585,4.11902,4.13001,48440000.0
2009-09-03 17:00:00,4.13031,4.13427,4.11955,4.13071,47310000.0
2009-09-03 17:05:00,4.13016,4.13191,4.11831,4.12907,49200000.0
2009-09-03 17:10:00,4.12741,4.13002,4.11273,4.12628,52530000.0
2009-09-03 17:15:00,4.12887,4.13227,4.11623,4.12893,57410000.0
2009-09-03 17:20:00,4.124,4.12991,4.1179,4.12465,60080000.0
2009-09-03 17:25:00,4.12738,4.13276,4.11931,4.12654,52950000.0
2009-09-03 17:30:00,4.13004,4.13423,4.12038,4.12586,70560000.0
2009-09-03 17:35:00,4.12455,4.13248,4.11711,4.1282,54790000.0
2009-09-03 17:40:00,4.13099,4.13157,4.11844,4.12563,56310000.0
2009-09-03 17:45:00,4.12064,4.13141,4.11436,4.11436,59700000.0
2009-09-03 17:50:00,4.11865,4.12719,4.11209,4.12216,55550000.0
2009-09-03 17:55:00,4.12251,4.12854,4.11258,4.12251,46560000.0
2009-09-03 18:00:00,4.12084,4.12815,4.11339,4.12299,51800000.0
2009-09-03 18:05:00,4.12096,4.12513,4.1132,4.12278,43530000.0
2009-09-03 18:10:00,4.12308,4.12417,4.11121,4.11719,52910000.0
2009-09-03 18:15:00,4.11995,4.12332,4.10662,4.12263,48810000.0
2009-09-03 18:20:00,4.12339,4.1243,4.11065,4.1201,50700000.0
2009-09-03 18:25:00,4.12359,4.12719,4.11115,4.11849,45050000.0
2009-09-03 18:30:00,4.11891,4.12517,4.11239,4.12066,57810000.0
2009-09-03 18:35:00,4.11709,4.12024,4.10882,4.11957,48780000.0
2009-09-03 18:40:00,4.11046,4.12097,4.105,4.11409,46550000.0
2009-09-03 18:45:00,4.11748,4.12139,4.10579,4.11197,52540000.0
2009-09-03 18:50:00,4.1203,4.12474,4.10874,4.11735,54050000.0
2009-09-03 18:55:00,4.11885,4.12222,4.10835,4.11855,55560000.0
2009-09-03 19:00:00,4.11653,4.1221,4.10851,4.11494,63420000.0
2009-09-03 19:05:00,4.11376,4.11963,4.10917,4.11268,18010000.0
2009-09-03 19:10:00,4.11362,4.11982,4.10707,4.11869,28140000.0
2009-09-03 19:15:00,4.11632,4.12129,4.10786,4.11535,24790000.0
2009-09-03 19:20:00,4.11569,4.12176,4.10945,4.11705,24790000.0
2009-09-03 19:25:00,4.11635,4.1211,4.10524,4.11819,30410000.0
2009-09-03 19:30:00,4.1162,4.11995,4.10914,4.1183,23290000.0
2009-09-03 19:35:00,4.11627,4.12452,4.11026,4.11931,33400000.0
2009-09-03 19:40:00,4.11326,4.12129,4.10809,4.11696,26660000.0
2009-09-03 19:45:00,4.11716,4.11992,4.10513,4.10513,26670000.0
2009-09-03 19:50:00,4.11386,4.11818,4.10474,4.10579,31550000.0
2009-09-03 19:55:00,4.11281,4.11975,4.10682,4.11399,32290000.0
2009-09-03 20:00:00,4.11506,4.11989,4.10774,4.11857,34890000.0
2009-09-03 20:05:00,4.11701,4.1204,4.10638,4.11883,38650000.0
2009-09-03 20:10:00,4.1148,4.12043,4.1111,4.11805,35680000.0
2009-09-03 20:15:00,4.1134,4.12168,4.10712,4.11361,31160000.0
2009-09-03 20:20:00,4.12115,4.12306,4.10987,4.11933,33040000.0
2009-09-03 20:25:00,4.10895,4.12148,4.10795,4.11576,31540000.0
2009-09-03 20:30:00,4.12103,4.12327,4.10901,4.11666,30410000.0
2009-09-03 20:35:00,4.10683,4.12788,4.10683,4.12595,23270000.0
2009-09-03 20:40:00,4.11871,4.12826,4.11712,4.12254,23280000.0
2009-09-03 20:45:00,4.12792,4.1286,4.1142,4.12543,32300000.0
2009-09-03 20:50:00,4.12554,4.12793,4.11757,4.12102,29290000.0
2009-09-03 20:55:00,4.11962,4.12854,4.11779,4.12157,32660000.0
2009-09-03 21:00:00,4.12358,4.12995,4.11414,4.12644,33420000.0
2009-09-03 21:05:00,4.12763,4.13002,4.11743,4.1179,24030000.0
2009-09-03 21:10:00,4.1262,4.12839,4.119,4.12512,26280000.0
2009-09-03 21:15:00,4.127,4.1287,4.1143,4.12587,29290000.0
2009-09-03 21:20:00,4.1243,4.12926,4.11641,4.12392,31890000.0
2009-09-03 21:25:00,4.12154,4.12801,4.11437,4.12767,26650000.0
2009-09-03 21:30:00,4.12677,4.12866,4.11534,4.12209,33400000.0
2009-09-03 21:35:00,4.11828,4.1282,4.11278,4.12406,25530000.0
2009-09-03 21:40:00,4.11543,4.12539,4.10954,4.12037,33780000.0
2009-09-03 21:45:00,4.12225,4.12579,4.11122,4.11744,28900000.0
2009-09-03 21:50:00,4.12141,4.12179,4.10978,4.11706,30030000.0
2009-09-03 21:55:00,4.11437,4.12187,4.10993,4.11893,33020000.0
2009-09-03 22:00:00,4.12201,4.1244,4.11071,4.11419,52200000.0
2009-09-03 22:05:00,4.11222,4.12344,4.10811,4.11887,52190000.0
2009-09-03 22:10:00,4.11895,4.12329,4.10838,4.11744,46940000.0
2009-09-03 22:15:00,4.11968,4.11999,4.10753,4.11476,34560000.0
2009-09-03 22:20:00,4.11906,4.12469,4.10825,4.11754,28170000.0
2009-09-03 22:25:00,4.11788,4.11956,4.11256,4.11818,29270000.0
2009-09-03 22:30:00,4.11759,4.12173,4.10812,4.12114,28900000.0
2009-09-03 22:35:00,4.1184,4.12071,4.11099,4.1147,24410000.0
2009-09-03 22:40:00,4.11128,4.1208,4.10454,4.11538,31890000.0
2009-09-03 22:45:00,4.11314,4.12482,4.1076,4.11786,31540000.0
2009-09-03 22:50:00,4.11586,4.11987,4.10443,4.11557,29650000.0
2009-09-03 22:55:00,4.11212,4.12214,4.10741,4.11455,30410000.0
2009-09-03 23:00:00,4.11525,4.12073,4.1084,4.11775,29260000.0
2009-09-03 23:05:00,4.11974,4.12203,4.10854,4.11495,30770000.0
2009-09-03 23:10:00,4.11059,4.12028,4.10478,4.11759,21390000.0
2009-09-03 23:15:00,4.11908,4.1214,4.10766,4.11718,24020000.0
2009-09-03 23:20:00,4.11241,4.12125,4.10496,4.11723,27770000.0
2009-09-03 23:25:00,4.11683,4.11966,4.10962,4.11844,31150000.0
2009-09-03 23:30:00,4.11979,4.1207,4.10714,4.11847,29280000.0
2009-09-03 23:35:00,4.11846,4.1265,4.11189,4.12465,37530000.0
2009-09-03 23:40:00,4.12541,4.12618,4.11303,4.12183,40940000.0
2009-09-03 23:45:00,4.12426,4.12724,4.11498,4.12388,20260000.0
2009-09-03 23:50:00,4.1176,4.12601,4.1123,4.12519,27380000.0
2009-09-03 23:55:00,4.12578,4.12806,4.11434,4.12081,25920000.0
2009-09-04 00:00:00,4.12726,4.12726,4.11554,4.1244,29300000.0
2009-09-04 00:05:00,4.12557,4.12657,4.11612,4.12487,16530000.0
2009-09-04 00:10:00,4.12657,4.12871,4.11511,4.12172,22520000.0
2009-09-04 00:15:00,4.12211,4.12956,4.11686,4.12662,23670000.0
2009-09-04 00:20:00,4.12543,4.12826,4.11254,4.12684,33420000.0
2009-09-04 00:25:00,4.12221,4.12799,4.11745,4.12379,30030000.0
2009-09-04 00:30:00,4.12699,4.1288,4.11805,4.12024,24390000.0
2009-09-04 00:35:00,4.1234,4.12722,4.11399,4.1249,22900000.0
2009-09-04 00:40:00,4.12517,4.12754,4.11656,4.12297,14270000.0
2009-09-04 00:45:00,4.11865,4.12921,4.11702,4.12131,27790000.0
2009-09-04 00:50:00,4.1213,4.12797,4.11429,4.12258,27030000.0
2009-09-04 00:55:00,4.1214,4.12706,4.11424,4.12555,28900000.0
2009-09-04 01:00:00,4.11939,4.1314,4.11512,4.12048,28540000.0
2009-09-04 01:05:00,4.12695,4.12852,4.11625,4.12258,26290000.0
2009-09-04 01:10:00,4.12604,4.1282,4.1159,4.1282,14660000.0
2009-09-04 01:15:00,4.11998,4.12881,4.11703,4.12622,34910000.0
2009-09-04 01:20:00,4.12064,4.1278,4.11506,4.12558,24020000.0
2009-09-04 01:25:00,4.12143,4.12948,4.11666,4.1251,28510000.0
2009-09-04 01:30:00,4.12669,4.12822,4.11578,4.12106,24380000.0
2009-09-04 01:35:00,4.12582,4.12925,4.11731,4.12105,30390000.0
2009-09-04 01:40:00,4.12277,4.12814,4.12029,4.12277,29640000.0
2009-09-04 01:45:00,4.12649,4.1266,4.11525,4.12203,35290000.0
2009-09-04 01:50:00,4.12312,4.12784,4.11641,4.12698,29670000.0
2009-09-04 01:55:00,4.12675,4.12728,4.11658,4.12727,19150000.0
2009-09-04 02:00:00,4.12811,4.12811,4.11674,4.11744,21760000.0
2009-09-04 02:05:00,4.12231,4.12957,4.11236,4.12317,29300000.0
2009-09-04 02:10:00,4.12356,4.1278,4.11457,4.12315,19520000.0
2009-09-04 02:15:00,4.12462,4.1285,4.11479,4.1256,25930000.0
2009-09-04 02:20:00,4.11954,4.12818,4.11378,4.12387,28520000.0
2009-09-04 02:25:00,4.12668,4.12828,4.11496,4.1264,28530000.0
2009-09-04 02:30:00,4.12634,4.13277,4.11704,4.12305,21400000.0
2009-09-04 02:35:00,4.12713,4.13019,4.11715,4.12199,15780000.0
2009-09-04 02:40:00,4.12132,4.13003,4.11749,4.12661,24790000.0
2009-09-04 02:45:00,4.12734,4.12803,4.11612,4.12614,18760000.0
2009-09-04 02:50:00,4.11959,4.12802,4.11672,4.11837,23650000.0
2009-09-04 02:55:00,4.12231,4.12735,4.11644,4.12123,20650000.0
2009-09-04 03:00:00,4.12393,4.12773,4.1188,4.127,14280000.0
2009-09-04 03:05:00,4.12553,4.12688,4.1158,4.12618,25530000.0
2009-09-04 03:10:00,4.12514,4.12668,4.11313,4.12653,22150000.0
2009-09-04 03:15:00,4.12441,4.12899,4.11674,4.12621,30000000.0
2009-09-04 03:20:00,4.12619,4.12974,4.11905,4.12575,22140000.0
2009-09-04 03:25:00,4.12272,4.12786,4.11544,4.12567,27010000.0
2009-09-04 03:30:00,4.12673,4.12884,4.117,4.12106,22520000.0
2009-09-04 03:35:00,4.1195,4.1274,4.11651,4.12319,18770000.0
2009-09-04 03:40:00,4.11388,4.12776,4.11388,4.12147,21020000.0
2009-09-04 03:45:00,4.1278,4.1289,4.11931,4.12668,21390000.0
2009-09-04 03:50:00,4.12418,4.12704,4.11581,4.12477,24410000.0
2009-09-04 03:55:00,4.12269,4.12872,4.11639,4.12544,24400000.0
2009-09-04 04:00:00,4.12406,4.12977,4.11877,4.12614,17270000.0
2009-09-04 04:05:00,4.12569,4.12763,4.11786,4.12679,20270000.0
2009-09-04 04:10:00,4.11529,4.12771,4.11529,4.12719,39430000.0
2009-09-04 04:15:00,4.12722,4.131,4.11429,4.12691,45790000.0
2009-09-04 04:20:00,4.1203,4.12589,4.11495,4.12522,13890000.0
2009-09-04 04:25:00,4.12666,4.12828,4.11374,4.12624,30760000.0
2009-09-04 04:30:00,4.12006,4.13281,4.11441,4.12603,25140000.0
2009-09-04 04:35:00,4.12448,4.12602,4.11487,4.12473,10880000.0
2009-09-04 04:40:00,4.12066,4.12669,4.1178,4.1254,11660000.0
2009-09-04 04:45:00,4.12404,4.12592,4.12006,4.12006,18020000.0
2009-09-04 04:50:00,4.11592,4.12618,4.11406,4.12417,17640000.0
2009-09-04 04:55:00,4.12331,4.12566,4.11308,4.12342,34530000.0
2009-09-04 05:00:00,4.1212,4.13085,4.11424,4.12157,34900000.0
2009-09-04 05:05:00,4.12496,4.12818,4.11632,4.11795,19530000.0
2009-09-04 05:10:00,4.12008,4.12651,4.1148,4.11967,15390000.0
2009-09-04 05:15:00,4.11978,4.12671,4.11315,4.12087,19880000.0
2009-09-04 05:20:00,4.12059,4.12523,4.11203,4.11879,30410000.0
2009-09-04 05:25:00,4.12157,4.12591,4.11587,4.12495,22140000.0
2009-09-04 05:30:00,4.11723,4.12659,4.11437,4.12644,22520000.0
2009-09-04 05:35:00,4.12102,4.1305,4.11609,4.11819,21010000.0
2009-09-04 05:40:00,4.11529,4.12808,4.1137,4.12422,32270000.0
2009-09-04 05:45:00,4.12643,4.12643,4.11261,4.12585,25910000.0
2009-09-04 05:50:00,4.11972,4.12719,4.11537,4.11643,27780000.0
2009-09-04 05:55:00,4.12539,4.12721,4.11996,4.12637,24030000.0
2009-09-04 06:00:00,4.11819,4.12766,4.11738,4.12218,21010000.0
2009-09-04 06:05:00,4.12606,4.12673,4.11289,4.12173,18020000.0
2009-09-04 06:10:00,4.12616,4.12905,4.11562,4.12593,30390000.0
2009-09-04 06:15:00,4.11894,4.132,4.11371,4.12565,31520000.0
2009-09-04 06:20:00,4.1264,4.12798,4.11714,4.12662,26660000.0
2009-09-04 06:25:00,4.12554,4.12771,4.11678,4.12681,12760000.0
2009-09-04 06:30:00,4.12023,4.12853,4.11693,4.12622,22160000.0
2009-09-04 06:35:00,4.11684,4.12819,4.11684,4.12683,22900000.0
2009-09-04 06:40:00,4.12481,4.12879,4.11727,4.12636,24770000.0
2009-09-04 06:45:00,4.12759,4.12759,4.1146,4.12587,41650000.0
2009-09-04 06:50:00,4.11732,4.12734,4.11186,4.12431,37550000.0
2009-09-04 06:55:00,4.12631,4.12726,4.11564,4.12691,39400000.0
2009-09-04 07:00:00,4.1253,4.12943,4.11628,4.12311,41300000.0
2009-09-04 07:05:00,4.12558,4.12639,4.11488,4.12588,27790000.0
2009-09-04 07:10:00,4.12597,4.1312,4.11955,4.12576,32300000.0
2009-09-04 07:15:00,4.11802,4.13001,4.11802,4.12189,37530000.0
2009-09-04 07:20:00,4.12516,4.12847,4.11668,4.1251,33430000.0
2009-09-04 07:25:00,4.12481,4.1298,4.11626,4.11942,30020000.0
2009-09-04 07:30:00,4.12713,4.12746,4.11433,4.12424,39040000.0
2009-09-04 07:35:00,4.12307,4.13021,4.11439,4.1248,46160000.0
2009-09-04 07:40:00,4.11973,4.13044,4.1169,4.12577,40920000.0
2009-09-04 07:45:00,4.12603,4.12723,4.10892,4.11966,43150000.0
2009-09-04 07:50:00,4.11577,4.12186,4.11195,4.11843,29280000.0
2009-09-04 07:55:00,4.1116,4.12774,4.1116,4.11956,34920000.0
2009-09-04 08:00:00,4.12108,4.12233,4.11175,4.12151,37550000.0
2009-09-04 08:05:00,4.11953,4.12445,4.11007,4.11703,32290000.0
2009-09-04 08:10:00,4.1205,4.12369,4.11159,4.11626,33800000.0
2009-09-04 08:15:00,4.11354,4.12519,4.10902,4.11726,47670000.0
2009-09-04 08:20:00,4.11144,4.11694,4.10498,4.11494,42410000.0
2009-09-04 08:25:00,4.11135,4.11846,4.10622,4.10905,33450000.0
2009-09-04 08:30:00,4.11351,4.11862,4.10712,4.11465,29280000.0
2009-09-04 08:35:00,4.11439,4.1207,4.10535,4.11554,47290000.0
2009-09-04 08:40:00,4.11457,4.1188,4.10665,4.11577,40170000.0
2009-09-04 08:45:00,4.1165,4.11807,4.10583,4.11496,43530000.0
2009-09-04 08:50:00,4.11753,4.11915,4.10783,4.11819,39030000.0
2009-09-04 08:55:00,4.11109,4.12234,4.10378,4.10947,38300000.0
2009-09-04 09:00:00,4.11402,4.12045,4.1071,4.11728,33800000.0
2009-09-04 09:05:00,4.11693,4.11786,4.10359,4.1164,35280000.0
2009-09-04 09:10:00,4.11577,4.11896,4.10764,4.10899,33800000.0
2009-09-04 09:15:00,4.11531,4.11686,4.10629,4.11541,31540000.0
2009-09-04 09:20:00,4.11614,4.1179,4.104,4.11693,38290000.0
2009-09-04 09:25:00,4.11169,4.11949,4.10688,4.11939,42760000.0
2009-09-04 09:30:00,4.11953,4.12157,4.10837,4.11976,33390000.0
2009-09-04 09:35:00,4.11939,4.12191,4.10891,4.11907,45780000.0
2009-09-04 09:40:00,4.1151,4.12281,4.11097,4.11657,42400000.0
2009-09-04 09:45:00,4.11985,4.12042,4.10943,4.11807,41270000.0
2009-09-04 09:50:00,4.11791,4.12438,4.11151,4.11628,37910000.0
2009-09-04 09:55:00,4.11641,4.12393,4.11252,4.12116,32270000.0
2009-09-04 10:00:00,4.11896,4.12783,4.11169,4.11987,40170000.0
2009-09-04 10:05:00,4.11959,4.12375,4.11077,4.1181,36420000.0
2009-09-04 10:10:00,4.11958,4.12426,4.10712,4.11947,40170000.0
2009-09-04 10:15:00,4.11944,4.12142,4.11091,4.1192,43150000.0
2009-09-04 10:20:00,4.11997,4.12111,4.10848,4.10941,52170000.0
2009-09-04 10:25:00,4.11917,4.12132,4.10931,4.11884,40520000.0
2009-09-04 10:30:00,4.11922,4.12039,4.10581,4.11741,31900000.0
2009-09-04 10:35:00,4.11082,4.12491,4.10827,4.1193,42790000.0
2009-09-04 10:40:00,4.1185,4.11933,4.10677,4.11137,31140000.0
2009-09-04 10:45:00,4.11096,4.11842,4.10281,4.11434,36770000.0
2009-09-04 10:50:00,4.11265,4.11869,4.10608,4.11736,35670000.0
2009-09-04 10:55:00,4.11617,4.12063,4.10854,4.11513,34180000.0
2009-09-04 11:00:00,4.11985,4.12283,4.10777,4.11469,34550000.0
2009-09-04 11:05:00,4.11937,4.12088,4.10993,4.11523,30780000.0
2009-09-04 11:10:00,4.11445,4.12628,4.10852,4.12006,40150000.0
2009-09-04 11:15:00,4.11837,4.12335,4.10976,4.11723,36420000.0
2009-09-04 11:20:00,4.11941,4.12103,4.10848,4.11609,38300000.0
2009-09-04 11:25:00,4.11346,4.11917,4.10616,4.11087,41670000.0
2009-09-04 11:30:00,4.11532,4.11922,4.10643,4.11546,39810000.0
2009-09-04 11:35:00,4.11343,4.12045,4.10743,4.11229,37170000.0
2009-09-04 11:40:00,4.11797,4.11925,4.10859,4.11605,38660000.0
2009-09-04 11:45:00,4.10979,4.11961,4.10646,4.11961,39410000.0
2009-09-04 11:50:00,4.10796,4.12619,4.10565,4.11428,49940000.0
2009-09-04 11:55:00,4.11859,4.12571,4.10486,4.11739,33420000.0
2009-09-04 12:00:00,4.12041,4.12041,4.10999,4.11448,28910000.0
2009-09-04 12:05:00,4.12018,4.12282,4.11022,4.12127,31540000.0
2009-09-04 12:10:00,4.12014,4.12154,4.10747,4.11309,39030000.0
2009-09-04 12:15:00,4.11393,4.12235,4.11145,4.11814,35670000.0
2009-09-04 12:20:00,4.11766,4.12016,4.10714,4.11154,37930000.0
2009-09-04 12:25:00,4.11638,4.12031,4.10448,4.11589,40900000.0
2009-09-04 12:30:00,4.11362,4.11811,4.10416,4.10799,30050000.0
2009-09-04 12:35:00,4.11139,4.11532,4.09835,4.10723,40920000.0
2009-09-04 12:40:00,4.11083,4.11508,4.10221,4.11353,30780000.0
2009-09-04 12:45:00,4.11246,4.11827,4.1023,4.11386,37170000.0
2009-09-04 12:50:00,4.11328,4.117,4.10649,4.117,31150000.0
2009-09-04 12:55:00,4.11105,4.12141,4.1044,4.11127,38670000.0
2009-09-04 13:00:00,4.11466,4.11952,4.10444,4.10658,34540000.0
2009-09-04 13:05:00,4.11657,4.11834,4.10692,4.11491,35300000.0
2009-09-04 13:10:00,4.11294,4.11776,4.10284,4.10457,27400000.0
2009-09-04 13:15:00,4.1107,4.11625,4.1056,4.11315,37540000.0
2009-09-04 13:20:00,4.11309,4.11653,4.10063,4.10523,33390000.0
2009-09-04 13:25:00,4.11391,4.11726,4.10523,4.11477,46540000.0
2009-09-04 13:30:00,4.111,4.11808,4.10766,4.11411,34540000.0
2009-09-04 13:35:00,4.11104,4.11724,4.1071,4.11603,42780000.0
2009-09-04 13:40:00,4.11522,4.11849,4.10551,4.11111,36410000.0
2009-09-04 13:45:00,4.11528,4.11749,4.10493,4.11532,30780000.0
2009-09-04 13:50:00,4.11675,4.11982,4.10352,4.11078,42050000.0
2009-09-04 13:55:00,4.11254,4.11547,4.10388,4.11426,33390000.0
2009-09-04 14:00:00,4.11295,4.11678,4.10287,4.1144,40910000.0
2009-09-04 14:05:00,4.10976,4.11611,4.10129,4.11239,52920000.0
2009-09-04 14:10:00,4.11102,4.11397,4.1017,4.11156,37170000.0
2009-09-04 14:15:00,4.10344,4.11347,4.10025,4.11059,37560000.0
2009-09-04 14:20:00,4.11039,4.11272,4.10011,4.10842,46560000.0
2009-09-04 14:25:00,4.11229,4.11309,4.09854,4.11013,38650000.0
2009-09-04 14:30:00,4.11094,4.11835,4.10226,4.10226,38640000.0
2009-09-04 14:35:00,4.11308,4.1142,4.09578,4.10186,38650000.0
2009-09-04 14:40:00,4.10672,4.11016,4.09096,4.09877,44290000.0
2009-09-04 14:45:00,4.10455,4.11147,4.09597,4.1081,33040000.0
2009-09-04 14:50:00,4.11009,4.11816,4.09935,4.10768,41280000.0
2009-09-04 14:55:00,4.1082,4.11578,4.10443,4.11207,33790000.0
2009-09-04 15:00:00,4.11222,4.12372,4.10886,4.11918,48430000.0
2009-09-04 15:05:00,4.11881,4.12645,4.11254,4.12264,32670000.0
2009-09-04 15:10:00,4.1246,4.12492,4.11102,4.12102,28180000.0
2009-09-04 15:15:00,4.12102,4.12232,4.10749,4.11768,40570000.0
2009-09-04 15:20:00,4.11509,4.11911,4.10874,4.11542,40930000.0
2009-09-04 15:25:00,4.11866,4.12067,4.10383,4.11999,41670000.0
2009-09-04 15:30:00,4.11959,4.12292,4.11012,4.11372,33760000.0
2009-09-04 15:35:00,4.12128,4.12209,4.10518,4.10518,31910000.0
2009-09-04 15:40:00,4.11049,4.11617,4.09951,4.10808,49560000.0
2009-09-04 15:45:00,4.10687,4.11472,4.10165,4.10709,40910000.0
2009-09-04 15:50:00,4.1037,4.11966,4.10165,4.11644,38670000.0
2009-09-04 15:55:00,4.11449,4.11795,4.10141,4.11202,34920000.0
2009-09-04 16:00:00,4.11265,4.1149,4.09948,4.10793,42790000.0
2009-09-04 16:05:00,4.11297,4.11401,4.10186,4.11113,42410000.0
2009-09-04 16:10:00,4.10489,4.11327,4.09705,4.0995,42050000.0
2009-09-04 16:15:00,4.10535,4.11113,4.09806,4.111,38660000.0
2009-09-04 16:20:00,4.1078,4.10971,4.09876,4.10662,32670000.0
2009-09-04 16:25:00,4.10489,4.11037,4.09778,4.10632,30420000.0
2009-09-04 16:30:00,4.10444,4.11536,4.10261,4.10698,31910000.0
2009-09-04 16:35:00,4.11173,4.11929,4.10699,4.11718,46910000.0
2009-09-04 16:40:00,4.10874,4.11623,4.10062,4.1079,47280000.0
2009-09-04 16:45:00,4.10777,4.10991,4.0953,4.10619,37150000.0
2009-09-04 16:50:00,4.10285,4.10865,4.0973,4.1022,33410000.0
2009-09-04 16:55:00,4.10375,4.10615,4.08979,4.09602,33770000.0
2009-09-04 17:00:00,4.09294,4.10086,4.08724,4.09724,36780000.0
2009-09-04 17:05:00,4.09534,4.10008,4.08887,4.0968,33050000.0
2009-09-04 17:10:00,4.09638,4.10247,4.0876,4.09489,35640000.0
2009-09-04 17:15:00,4.09195,4.09809,4.08173,4.08482,46910000.0
2009-09-04 17:20:00,4.08287,4.08886,4.0744,4.08089,37150000.0
2009-09-04 17:25:00,4.08198,4.08805,4.07267,4.08579,41670000.0
2009-09-04 17:30:00,4.09019,4.09547,4.07504,4.08788,48040000.0
2009-09-04 17:35:00,4.08718,4.09501,4.07576,4.07889,31560000.0
2009-09-04 17:40:00,4.08158,4.08781,4.07463,4.08341,43920000.0
2009-09-04 17:45:00,4.08184,4.08985,4.07591,4.08785,48770000.0
2009-09-04 17:50:00,4.08934,4.09257,4.08136,4.086,35280000.0
2009-09-04 17:55:00,4.08319,4.09069,4.0793,4.09004,32680000.0
2009-09-04 18:00:00,4.08851,4.08912,4.07506,4.07506,36780000.0
2009-09-04 18:05:00,4.08533,4.08898,4.07627,4.08739,34900000.0
2009-09-04 18:10:00,4.08757,4.08884,4.07259,4.08857,41670000.0
2009-09-04 18:15:00,4.08304,4.08927,4.07128,4.07865,32660000.0
2009-09-04 18:20:00,4.08235,4.0913,4.07855,4.07881,32290000.0
2009-09-04 18:25:00,4.08659,4.09036,4.07907,4.09036,38680000.0
2009-09-04 18:30:00,4.08937,4.09121,4.07995,4.08263,34900000.0
2009-09-04 18:35:00,4.08168,4.0902,4.07753,4.08635,36420000.0
2009-09-04 18:40:00,4.08451,4.09299,4.07801,4.08522,31530000.0
2009-09-04 18:45:00,4.08559,4.09264,4.07756,4.09054,38680000.0
2009-09-04 18:50:00,4.08681,4.09224,4.07922,4.08685,43170000.0
2009-09-04 18:55:00,4.08857,4.09145,4.07768,4.08988,36410000.0
2009-09-04 19:00:00,4.08757,4.09224,4.08107,4.09188,34170000.0
2009-09-04 19:05:00,4.09083,4.09272,4.08007,4.09095,41270000.0
2009-09-04 19:10:00,4.08613,4.09242,4.07857,4.07977,41290000.0
2009-09-04 19:15:00,4.08487,4.08978,4.07585,4.08042,42030000.0
2009-09-04 19:20:00,4.08544,4.08973,4.07691,4.08802,34900000.0
2009-09-04 19:25:00,4.08934,4.09078,4.07746,4.08044,46520000.0
2009-09-04 19:30:00,4.08596,4.09049,4.07697,4.08416,31560000.0
2009-09-04 19:35:00,4.09098,4.09189,4.07866,4.08968,40190000.0
2009-09-04 19:40:00,4.08994,4.09119,4.08098,4.08656,39780000.0
2009-09-04 19:45:00,4.08982,4.09132,4.07545,4.08151,37190000.0
2009-09-04 19:50:00,4.08423,4.09026,4.07905,4.08866,37530000.0
2009-09-04 19:55:00,4.0825,4.09112,4.07904,4.08926,37170000.0
2009-09-04 20:00:00,4.09057,4.09243,4.08044,4.08787,34540000.0
2009-09-04 20:05:00,4.08885,4.09463,4.08126,4.08763,36430000.0
2009-09-04 20:10:00,4.08465,4.09209,4.07917,4.08951,30050000.0
2009-09-04 20:15:00,4.09032,4.09286,4.08072,4.08552,39410000.0
2009-09-04 20:20:00,4.0878,4.09457,4.07874,4.09063,35670000.0
2009-09-04 20:25:00,4.09175,4.09509,4.0816,4.08812,40910000.0
2009-09-04 20:30:00,4.08767,4.09273,4.0785,4.08563,39040000.0
2009-09-04 20:35:00,4.08721,4.09312,4.08502,4.09115,34160000.0
2009-09-04 20:40:00,4.08972,4.09406,4.08304,4.09184,40530000.0
2009-09-04 20:45:00,4.09464,4.09516,4.08338,4.09111,41690000.0
2009-09-04 20:50:00,4.08992,4.09413,4.07743,4.08255,31920000.0
2009-09-04 20:55:00,4.08299,4.09735,4.08119,4.08626,39420000.0
2009-09-04 21:00:00,4.08493,4.09463,4.08358,4.0837,33030000.0
2009-09-04 21:05:00,4.08794,4.09596,4.08373,4.08518,36790000.0
2009-09-04 21:10:00,4.08655,4.09124,4.07448,4.08424,41670000.0
2009-09-04 21:15:00,4.08547,4.08689,4.07657,4.08455,39440000.0
2009-09-04 21:20:00,4.08602,4.08608,4.07531,4.07957,13130000.0
2009-09-04 21:25:00,4.0859,4.0911,4.0736,4.08438,28530000.0
2009-09-04 21:30:00,4.08246,4.08772,4.07214,4.08436,27810000.0
2009-09-04 21:35:00,4.08613,4.08631,4.07602,4.08492,9760000.0
2009-09-04 21:40:00,4.0848,4.08535,4.07516,4.08463,24380000.0
2009-09-04 21:45:00,4.08553,4.087,4.07637,4.08597,25900000.0
2009-09-04 21:50:00,4.0777,4.08621,4.07581,4.08515,21770000.0
2009-09-04 21:55:00,4.08518,4.08651,4.07291,4.08172,23640000.0
2009-09-04 22:00:00,4.08641,4.08849,4.07383,4.0845,42410000.0
2009-09-04 22:05:00,4.07454,4.08786,4.06971,4.08589,45790000.0
2009-09-04 22:10:00,4.08459,4.08991,4.07658,4.08562,42030000.0
2009-09-04 22:15:00,4.08554,4.08726,4.07519,4.07991,49910000.0
2009-09-04 22:20:00,4.08452,4.0862,4.07486,4.08398,31900000.0
2009-09-04 22:25:00,4.08513,4.08759,4.07944,4.08448,29640000.0
2009-09-04 22:30:00,4.08307,4.08583,4.07296,4.08405,28510000.0
2009-09-04 22:35:00,4.08416,4.08462,4.07531,4.07854,25900000.0
2009-09-04 22:40:00,4.07487,4.0847,4.07272,4.08112,27830000.0
2009-09-04 22:45:00,4.07734,4.08832,4.07166,4.08244,33390000.0
2009-09-04 22:50:00,4.08616,4.08849,4.07417,4.08042,30380000.0
2009-09-04 22:55:00,4.0785,4.08624,4.07444,4.07954,31540000.0
2009-09-06 23:00:00,4.08731,4.08961,4.08088,4.0879,14630000.0
2009-09-06 23:05:00,4.08733,4.08733,4.07636,4.08141,17640000.0
2009-09-06 23:10:00,4.08404,4.08706,4.07717,4.0816,7880000.0
2009-09-06 23:15:00,4.08811,4.08962,4.07742,4.08427,11650000.0
2009-09-06 23:20:00,4.08459,4.08737,4.07511,4.08645,16510000.0
2009-09-06 23:25:00,4.08711,4.08732,4.07761,4.08322,24790000.0
2009-09-06 23:30:00,4.08926,4.08926,4.07547,4.0826,17260000.0
2009-09-06 23:35:00,4.08449,4.0872,4.07956,4.08498,28950000.0
2009-09-06 23:40:00,4.08451,4.09201,4.072,4.08613,40550000.0
2009-09-06 23:45:00,4.08769,4.08952,4.07853,4.08618,31520000.0
2009-09-06 23:50:00,4.0823,4.08835,4.0732,4.08715,30400000.0
2009-09-06 23:55:00,4.08588,4.09001,4.07484,4.08339,24420000.0
2009-09-07 00:00:00,4.08883,4.08895,4.07529,4.0836,25900000.0
2009-09-07 00:05:00,4.08386,4.08626,4.07436,4.08402,25150000.0
2009-09-07 00:10:00,4.0765,4.08688,4.0765,4.07964,23640000.0
2009-09-07 00:15:00,4.08136,4.08887,4.07644,4.08647,34900000.0
2009-09-07 00:20:00,4.08698,4.09302,4.07628,4.08767,34910000.0
2009-09-07 00:25:00,4.08186,4.08818,4.07793,4.08647,31510000.0
2009-09-07 00:30:00,4.08788,4.08877,4.07357,4.08273,30440000.0
2009-09-07 00:35:00,4.08709,4.08787,4.07671,4.08564,22160000.0
2009-09-07 00:40:00,4.08145,4.08853,4.07803,4.07803,30780000.0
2009-09-07 00:45:00,4.08116,4.09262,4.07762,4.08423,29270000.0
2009-09-07 00:50:00,4.08246,4.08976,4.07712,4.08277,30770000.0
2009-09-07 00:55:00,4.08122,4.0875,4.07877,4.08631,16130000.0
2009-09-07 01:00:00,4.08153,4.09346,4.07906,4.08212,21060000.0
2009-09-07 01:05:00,4.08686,4.0937,4.07626,4.08809,31540000.0
2009-09-07 01:10:00,4.08752,4.09177,4.07759,4.0907,31530000.0
2009-09-07 01:15:00,4.08654,4.09114,4.0805,4.09018,36020000.0
2009-09-07 01:20:00,4.08422,4.09087,4.07965,4.08925,29280000.0
2009-09-07 01:25:00,4.0864,4.09128,4.08082,4.09023,26660000.0
2009-09-07 01:30:00,4.08765,4.09441,4.08065,4.08668,29270000.0
2009-09-07 01:35:00,4.08933,4.0925,4.08138,4.0858,28170000.0
2009-09-07 01:40:00,4.08478,4.09139,4.08283,4.08667,22160000.0
2009-09-07 01:45:00,4.09017,4.09095,4.08029,4.08552,42450000.0
2009-09-07 01:50:00,4.08671,4.09248,4.08045,4.09015,39800000.0
2009-09-07 01:55:00,4.09046,4.09278,4.08215,4.08983,26280000.0
2009-09-07 02:00:00,4.08483,4.0927,4.07999,4.09137,26660000.0
2009-09-07 02:05:00,4.09087,4.09295,4.0809,4.08699,42040000.0
2009-09-07 02:10:00,4.08548,4.09296,4.08114,4.08943,43170000.0
2009-09-07 02:15:00,4.08919,4.09292,4.08347,4.0868,27420000.0
2009-09-07 02:20:00,4.08628,4.09305,4.08,4.08935,29650000.0
2009-09-07 02:25:00,4.08826,4.09497,4.08098,4.09044,28890000.0
2009-09-07 02:30:00,4.09239,4.09239,4.08123,4.0882,28880000.0
2009-09-07 02:35:00,4.08905,4.09453,4.08123,4.08504,30770000.0
2009-09-07 02:40:00,4.08986,4.09258,4.08172,4.08691,34540000.0
2009-09-07 02:45:00,4.09265,4.09366,4.08073,4.08857,24060000.0
2009-09-07 02:50:00,4.08709,4.09207,4.08158,4.09173,31540000.0
2009-09-07 02:55:00,4.08649,4.09389,4.07927,4.08317,28170000.0
2009-09-07 03:00:00,4.09104,4.09193,4.07932,4.0862,28530000.0
2009-09-07 03:05:00,4.0859,4.0931,4.08119,4.08424,26290000.0
2009-09-07 03:10:00,4.08875,4.0938,4.08088,4.08088,26270000.0
2009-09-07 03:15:00,4.08912,4.09279,4.07908,4.08739,29270000.0
2009-09-07 03:20:00,4.08865,4.0919,4.08122,4.0889,22520000.0
2009-09-07 03:25:00,4.08536,4.09497,4.08345,4.08981,32640000.0
2009-09-07 03:30:00,4.092,4.09231,4.08271,4.08692,28910000.0
2009-09-07 03:35:00,4.0924,4.0924,4.07957,4.09093,34920000.0
2009-09-07 03:40:00,4.08918,4.0919,4.07782,4.08358,29280000.0
2009-09-07 03:45:00,4.08918,4.09536,4.0797,4.08018,28890000.0
2009-09-07 03:50:00,4.08981,4.09235,4.08161,4.0894,20290000.0
2009-09-07 03:55:00,4.08834,4.09278,4.08087,4.0913,24050000.0
2009-09-07 04:00:00,4.08829,4.09215,4.07941,4.09023,31530000.0
2009-09-07 04:05:00,4.09101,4.09543,4.07782,4.08648,30770000.0
2009-09-07 04:10:00,4.09142,4.09216,4.08165,4.09059,30050000.0
2009-09-07 04:15:00,4.08908,4.09443,4.07656,4.09131,42780000.0
2009-09-07 04:20:00,4.08954,4.09402,4.08373,4.09045,34550000.0
2009-09-07 04:25:00,4.09014,4.09346,4.08124,4.09006,30760000.0
2009-09-07 04:30:00,4.09271,4.09271,4.07859,4.09058,30410000.0
2009-09-07 04:35:00,4.08983,4.09286,4.08163,4.08867,27410000.0
2009-09-07 04:40:00,4.08839,4.09246,4.08127,4.09099,23290000.0
2009-09-07 04:45:00,4.09281,4.09314,4.07958,4.08977,30020000.0
2009-09-07 04:50:00,4.08565,4.09623,4.07933,4.09153,30020000.0
2009-09-07 04:55:00,4.09057,4.09282,4.08018,4.08635,26660000.0
2009-09-07 05:00:00,4.09,4.09518,4.08127,4.08902,30040000.0
2009-09-07 05:05:00,4.08946,4.09388,4.08168,4.09029,30400000.0
2009-09-07 05:10:00,4.09008,4.09337,4.08018,4.08304,33020000.0
2009-09-07 05:15:00,4.09221,4.09513,4.07979,4.08095,30790000.0
2009-09-07 05:20:00,4.08659,4.09407,4.08306,4.08904,26270000.0
2009-09-07 05:25:00,4.09296,4.09475,4.07859,4.08845,27400000.0
2009-09-07 05:30:00,4.09247,4.0939,4.08599,4.09139,29270000.0
2009-09-07 05:35:00,4.09048,4.09274,4.08062,4.08937,24780000.0
2009-09-07 05:40:00,4.08757,4.09207,4.07998,4.08988,29640000.0
2009-09-07 05:45:00,4.09007,4.09229,4.08102,4.0904,28510000.0
2009-09-07 05:50:00,4.09207,4.09245,4.08005,4.08258,25160000.0
2009-09-07 05:55:00,4.08964,4.09247,4.08112,4.09199,29280000.0
2009-09-08 06:00:00,4.09185,4.1018,4.08955,4.09894,22140000.0
2009-09-08 06:05:00,4.09657,4.10124,4.0883,4.09281,24790000.0
2009-09-08 06:10:00,4.09916,4.10085,4.08834,4.08927,26650000.0
2009-09-08 06:15:00,4.09616,4.1004,4.08936,4.09745,29650000.0
2009-09-08 06:20:00,4.09698,4.1001,4.08812,4.0979,31910000.0
2009-09-08 06:25:00,4.09948,4.10217,4.08889,4.09056,26290000.0
2009-09-08 06:30:00,4.09438,4.10269,4.08692,4.09673,31160000.0
2009-09-08 06:35:00,4.09325,4.09911,4.08904,4.08935,31920000.0
2009-09-08 06:40:00,4.09842,4.10226,4.08389,4.08749,28930000.0
2009-09-08 06:45:00,4.09615,4.1015,4.08753,4.09837,31160000.0
2009-09-08 06:50:00,4.09924,4.10101,4.09013,4.09987,29280000.0
2009-09-08 06:55:00,4.09788,4.10158,4.08511,4.09417,23640000.0
2009-09-08 07:00:00,4.09956,4.09956,4.09117,4.09777,28920000.0
2009-09-08 07:05:00,4.09789,4.09941,4.08765,4.09591,33030000.0
2009-09-08 07:10:00,4.09833,4.10203,4.08896,4.09379,30770000.0
2009-09-08 07:15:00,4.09846,4.09882,4.08755,4.09821,31150000.0
2009-09-08 07:20:00,4.09678,4.09806,4.08354,4.0933,31910000.0
2009-09-08 07:25:00,4.08681,4.09942,4.08645,4.09383,33040000.0
2009-09-08 07:30:00,4.08678,4.09895,4.08571,4.09481,37160000.0
2009-09-08 07:35:00,4.09692,4.09844,4.08732,4.09534,32270000.0
2009-09-08 07:40:00,4.09077,4.10113,4.08691,4.08867,28910000.0
2009-09-08 07:45:00,4.09772,4.09903,4.08692,4.08812,28540000.0
2009-09-08 07:50:00,4.09736,4.09817,4.08316,4.09158,34160000.0
2009-09-08 07:55:00,4.09285,4.09463,4.08263,4.08822,31160000.0
2009-09-08 08:00:00,4.08914,4.09513,4.08457,4.0936,27430000.0
2009-09-08 08:05:00,4.09409,4.09614,4.08083,4.09175,27020000.0
2009-09-08 08:10:00,4.08852,4.09781,4.08268,4.08439,30780000.0
2009-09-08 08:15:00,4.08933,4.09669,4.0824,4.09383,30040000.0
2009-09-08 08:20:00,4.08602,4.09687,4.08159,4.0907,33410000.0
2009-09-08 08:25:00,4.08322,4.09165,4.0781,4.08332,26280000.0
2009-09-08 08:30:00,4.08051,4.08673,4.07365,4.08483,31900000.0
2009-09-08 08:35:00,4.07968,4.08872,4.0755,4.08113,31540000.0
2009-09-08 08:40:00,4.0823,4.0868,4.07797,4.07878,27030000.0
2009-09-08 08:45:00,4.08374,4.09029,4.07748,4.08986,32280000.0
2009-09-08 08:50:00,4.0882,4.09185,4.07747,4.09038,30400000.0
2009-09-08 08:55:00,4.08797,4.08954,4.07732,4.08515,32280000.0
2009-09-08 09:00:00,4.07878,4.09165,4.07878,4.08801,30050000.0
2009-09-08 09:05:00,4.08278,4.09109,4.07767,4.08808,26280000.0
2009-09-08 09:10:00,4.08061,4.09552,4.0803,4.08591,40530000.0
2009-09-08 09:15:00,4.09319,4.10384,4.08461,4.09647,39040000.0
2009-09-08 09:20:00,4.09948,4.10156,4.09048,4.09895,27040000.0
2009-09-08 09:25:00,4.09822,4.10234,4.08886,4.09178,29280000.0
2009-09-08 09:30:00,4.10332,4.10332,4.08986,4.09434,28160000.0
2009-09-08 09:35:00,4.09799,4.10102,4.08942,4.10102,30790000.0
2009-09-08 09:40:00,4.09161,4.10323,4.09161,4.10032,31550000.0
2009-09-08 09:45:00,4.10108,4.10228,4.08543,4.09414,37900000.0
2009-09-08 09:50:00,4.09736,4.09796,4.08459,4.09138,33020000.0
2009-09-08 09:55:00,4.09679,4.10091,4.08944,4.092,34160000.0
2009-09-08 10:00:00,4.09368,4.09876,4.08247,4.08304,35300000.0
2009-09-08 10:05:00,4.09106,4.09332,4.0809,4.09123,31930000.0
2009-09-08 10:10:00,4.08472,4.09534,4.08078,4.09384,33800000.0
2009-09-08 10:15:00,4.0904,4.09581,4.08185,4.09241,32640000.0
2009-09-08 10:20:00,4.09019,4.09326,4.08185,4.08486,38670000.0
2009-09-08 10:25:00,4.08622,4.09154,4.08035,4.08984,31160000.0
2009-09-08 10:30:00,4.09162,4.09659,4.08127,4.08933,36440000.0
2009-09-08 10:35:00,4.08936,4.09248,4.07901,4.09166,40910000.0
2009-09-08 10:40:00,4.08919,4.09493,4.08089,4.093,33060000.0
2009-09-08 10:45:00,4.09139,4.09395,4.08154,4.09122,41660000.0
2009-09-08 10:50:00,4.0916,4.09493,4.07965,4.08956,31180000.0
2009-09-08 10:55:00,4.09189,4.09532,4.07913,4.09191,38660000.0
2009-09-08 11:00:00,4.09091,4.09511,4.08178,4.09069,34540000.0
2009-09-08 11:05:00,4.09037,4.09165,4.07962,4.09014,33780000.0
2009-09-08 11:10:00,4.08733,4.09846,4.08136,4.08136,34160000.0
2009-09-08 11:15:00,4.0916,4.09509,4.08097,4.0915,37930000.0
2009-09-08 11:20:00,4.0884,4.09309,4.07625,4.08659,31540000.0
2009-09-08 11:25:00,4.08153,4.09299,4.07944,4.08761,33430000.0
2009-09-08 11:30:00,4.08546,4.09244,4.08202,4.08332,34150000.0
2009-09-08 11:35:00,4.08494,4.09063,4.07851,4.0843,47290000.0
2009-09-08 11:40:00,4.07721,4.08945,4.07721,4.08602,31530000.0
2009-09-08 11:45:00,4.08429,4.09046,4.07603,4.07974,35270000.0
2009-09-08 11:50:00,4.08099,4.08716,4.07633,4.08351,31920000.0
2009-09-08 11:55:00,4.08451,4.086,4.07318,4.08466,32280000.0
2009-09-08 12:00:00,4.08601,4.08919,4.07264,4.07912,45040000.0
2009-09-08 12:05:00,4.07844,4.08854,4.07437,4.08076,28170000.0
2009-09-08 12:10:00,4.08367,4.08724,4.07336,4.08526,31930000.0
2009-09-08 12:15:00,4.08804,4.08804,4.0742,4.08492,36040000.0
2009-09-08 12:20:00,4.08648,4.08798,4.07291,4.07291,34160000.0
2009-09-08 12:25:00,4.08628,4.09108,4.07656,4.08373,56680000.0
2009-09-08 12:30:00,4.08045,4.08654,4.07296,4.08432,40180000.0
2009-09-08 12:35:00,4.08484,4.08626,4.0735,4.08514,41270000.0
2009-09-08 12:40:00,4.08522,4.09097,4.07127,4.07901,41270000.0
2009-09-08 12:45:00,4.08162,4.08557,4.07275,4.0822,37910000.0
2009-09-08 12:50:00,4.08245,4.0857,4.07348,4.0848,30390000.0
2009-09-08 12:55:00,4.08552,4.08555,4.07283,4.07681,32660000.0
2009-09-08 13:00:00,4.08471,4.08716,4.07444,4.08452,42030000.0
2009-09-08 13:05:00,4.0838,4.08583,4.07398,4.08213,48040000.0
2009-09-08 13:10:00,4.08597,4.08597,4.07094,4.07781,34910000.0
2009-09-08 13:15:00,4.07722,4.08327,4.07022,4.07559,87830000.0
2009-09-08 13:20:00,4.0747,4.08372,4.07114,4.08101,32650000.0
2009-09-08 13:25:00,4.08057,4.08505,4.07191,4.07635,35290000.0
2009-09-08 13:30:00,4.07792,4.07991,4.06877,4.07777,44670000.0
2009-09-08 13:35:00,4.0788,4.08067,4.06472,4.07268,29290000.0
2009-09-08 13:40:00,4.07141,4.08107,4.06737,4.08019,29660000.0
2009-09-08 13:45:00,4.08068,4.08141,4.06924,4.07524,42040000.0
2009-09-08 13:50:00,4.07873,4.08478,4.07032,4.08272,46540000.0
2009-09-08 13:55:00,4.07752,4.08425,4.06857,4.07654,30800000.0
2009-09-08 14:00:00,4.07879,4.08375,4.07178,4.07178,35670000.0
2009-09-08 14:05:00,4.07601,4.083,4.06954,4.08091,39020000.0
2009-09-08 14:10:00,4.07904,4.08665,4.07163,4.08024,46570000.0
2009-09-08 14:15:00,4.08751,4.08795,4.07734,4.08645,35670000.0
2009-09-08 14:20:00,4.08407,4.08658,4.07664,4.08495,29280000.0
2009-09-08 14:25:00,4.08507,4.08692,4.07969,4.08299,34910000.0
2009-09-08 14:30:00,4.08513,4.08747,4.07793,4.08553,37910000.0
2009-09-08 14:35:00,4.0801,4.08372,4.07181,4.08184,29660000.0
2009-09-08 14:40:00,4.08218,4.08296,4.06997,4.0817,28540000.0
2009-09-08 14:45:00,4.08128,4.08199,4.06863,4.08151,37920000.0
2009-09-08 14:50:00,4.07795,4.08484,4.07173,4.07411,37550000.0
2009-09-08 14:55:00,4.08112,4.08366,4.07125,4.08214,31180000.0
2009-09-08 15:00:00,4.07693,4.08332,4.07211,4.0805,33040000.0
2009-09-08 15:05:00,4.08079,4.08531,4.06529,4.08174,43900000.0
2009-09-08 15:10:00,4.07819,4.08647,4.07086,4.08494,49180000.0
2009-09-08 15:15:00,4.08434,4.08968,4.07402,4.086,31920000.0
2009-09-08 15:20:00,4.07753,4.08989,4.07646,4.08757,30790000.0
2009-09-08 15:25:00,4.08165,4.08824,4.07628,4.08734,33800000.0
2009-09-08 15:30:00,4.08733,4.08827,4.07673,4.08056,37160000.0
2009-09-08 15:35:00,4.07616,4.08772,4.07407,4.08561,34910000.0
2009-09-08 15:40:00,4.08771,4.09095,4.07495,4.08241,47300000.0
2009-09-08 15:45:00,4.08513,4.09331,4.07802,4.09331,43910000.0
2009-09-08 15:50:00,4.08753,4.09428,4.08167,4.09232,37530000.0
2009-09-08 15:55:00,4.09168,4.09559,4.0809,4.08798,48430000.0
2009-09-08 16:00:00,4.09,4.09415,4.08328,4.09116,30790000.0
2009-09-08 16:05:00,4.0907,4.0939,4.08118,4.09336,31520000.0
2009-09-08 16:10:00,4.08235,4.09712,4.08235,4.08845,30050000.0
2009-09-08 16:15:00,4.09291,4.09551,4.07847,4.0941,43540000.0
2009-09-08 16:20:00,4.09017,4.09499,4.08331,4.08652,42030000.0
2009-09-08 16:25:00,4.09124,4.09257,4.07855,4.08903,38300000.0
2009-09-08 16:30:00,4.08254,4.09198,4.07945,4.0894,31530000.0
2009-09-08 16:35:00,4.08712,4.09181,4.08034,4.08644,31170000.0
2009-09-08 16:40:00,4.08555,4.09014,4.07786,4.09014,39780000.0
2009-09-08 16:45:00,4.09023,4.09084,4.07947,4.09005,38670000.0
2009-09-08 16:50:00,4.09048,4.09094,4.07856,4.08967,37160000.0
2009-09-08 16:55:00,4.08529,4.08907,4.07546,4.08544,28890000.0
2009-09-08 17:00:00,4.08766,4.08972,4.07531,4.08509,42060000.0
2009-09-08 17:05:00,4.08547,4.08769,4.07159,4.08702,41660000.0
2009-09-08 17:10:00,4.0877,4.09019,4.07644,4.08423,54430000.0
2009-09-08 17:15:00,4.08619,4.08999,4.0776,4.08361,39790000.0
2009-09-08 17:20:00,4.07989,4.08983,4.07678,4.08866,41640000.0
2009-09-08 17:25:00,4.08638,4.09181,4.07362,4.08336,42780000.0
2009-09-08 17:30:00,4.08631,4.0892,4.07565,4.07946,60780000.0
2009-09-08 17:35:00,4.08566,4.08633,4.07537,4.08086,32660000.0
2009-09-08 17:40:00,4.07841,4.08523,4.07444,4.08491,33040000.0
2009-09-08 17:45:00,4.08753,4.08837,4.07573,4.07573,41670000.0
2009-09-08 17:50:00,4.08408,4.0892,4.07537,4.0808,37170000.0
2009-09-08 17:55:00,4.08789,4.08958,4.0776,4.08456,44660000.0
2009-09-08 18:00:00,4.07911,4.08598,4.07238,4.08094,33800000.0
2009-09-08 18:05:00,4.08228,4.08682,4.07332,4.08022,35280000.0
2009-09-08 18:10:00,4.07976,4.08458,4.07348,4.08047,34150000.0
2009-09-08 18:15:00,4.0837,4.08707,4.06945,4.0842,34920000.0
2009-09-08 18:20:00,4.08001,4.0856,4.07157,4.08044,36780000.0
2009-09-08 18:25:00,4.08285,4.0857,4.07217,4.08251,40170000.0
2009-09-08 18:30:00,4.07892,4.08657,4.07122,4.08137,62320000.0
2009-09-08 18:35:00,4.07672,4.08755,4.06946,4.08322,61170000.0
2009-09-08 18:40:00,4.08423,4.08442,4.07284,4.08121,50650000.0
2009-09-08 18:45:00,4.07862,4.08668,4.07242,4.08231,55970000.0
2009-09-08 18:50:00,4.07686,4.08443,4.07077,4.08172,53300000.0
2009-09-08 18:55:00,4.08148,4.08281,4.06685,4.07644,61530000.0
2009-09-08 19:00:00,4.08134,4.08638,4.06976,4.07842,56690000.0
2009-09-08 19:05:00,4.0805,4.08242,4.06789,4.08131,50310000.0
2009-09-08 19:10:00,4.0799,4.08473,4.0713,4.07953,51440000.0
2009-09-08 19:15:00,4.08352,4.08734,4.06855,4.07462,60800000.0
2009-09-08 19:20:00,4.07865,4.08586,4.06776,4.08072,49540000.0
2009-09-08 19:25:00,4.0789,4.0846,4.06871,4.07626,46540000.0
2009-09-08 19:30:00,4.07431,4.08284,4.07169,4.08166,42790000.0
2009-09-08 19:35:00,4.07273,4.0861,4.06835,4.0739,57060000.0
2009-09-08 19:40:00,4.08079,4.08187,4.07018,4.07018,54040000.0
2009-09-08 19:45:00,4.07834,4.08285,4.06788,4.08215,36420000.0
2009-09-08 19:50:00,4.07685,4.08246,4.06865,4.0816,40550000.0
2009-09-08 19:55:00,4.07894,4.08223,4.06606,4.07045,45800000.0
2009-09-08 20:00:00,4.07741,4.08202,4.06887,4.07715,30030000.0
2009-09-08 20:05:00,4.07955,4.08502,4.06736,4.07459,29270000.0
2009-09-08 20:10:00,4.07625,4.08218,4.07119,4.07686,34140000.0
2009-09-08 20:15:00,4.08092,4.08146,4.0676,4.08079,34550000.0
2009-09-08 20:20:00,4.07921,4.08157,4.0692,4.07144,29300000.0
2009-09-08 20:25:00,4.07404,4.08447,4.0708,4.07132,32290000.0
2009-09-08 20:30:00,4.08142,4.08186,4.06914,4.07794,27410000.0
2009-09-08 20:35:00,4.07915,4.08633,4.07269,4.07633,31140000.0
2009-09-08 20:40:00,4.07446,4.08825,4.0731,4.08406,36030000.0
2009-09-08 20:45:00,4.08736,4.09018,4.0768,4.08878,29290000.0
2009-09-08 20:50:00,4.08324,4.08894,4.07611,4.08593,34180000.0
2009-09-08 20:55:00,4.07944,4.0867,4.07422,4.08207,27810000.0
2009-09-08 21:00:00,4.08784,4.09219,4.0759,4.07913,34910000.0
2009-09-08 21:05:00,4.08325,4.09061,4.07809,4.08717,27040000.0
2009-09-08 21:10:00,4.08789,4.08916,4.0784,4.0788,33420000.0
2009-09-08 21:15:00,4.08858,4.09021,4.0728,4.08558,34530000.0
2009-09-08 21:20:00,4.08581,4.08795,4.07573,4.08678,31510000.0
2009-09-08 21:25:00,4.08154,4.08684,4.0761,4.08684,33400000.0
2009-09-08 21:30:00,4.08826,4.08826,4.0741,4.08557,34900000.0
2009-09-08 21:35:00,4.07667,4.08655,4.07351,4.08219,38310000.0
2009-09-08 21:40:00,4.08671,4.08812,4.07383,4.07734,37190000.0
2009-09-08 21:45:00,4.08494,4.08918,4.07626,4.08292,28920000.0
2009-09-08 21:50:00,4.0883,4.08942,4.07683,4.08319,33770000.0
2009-09-08 21:55:00,4.08913,4.09051,4.0767,4.08312,31540000.0
2009-09-08 22:00:00,4.08197,4.0922,4.07926,4.08275,28520000.0
2009-09-08 22:05:00,4.08199,4.08943,4.07601,4.08776,33040000.0
2009-09-08 22:10:00,4.08894,4.09211,4.0784,4.0847,31530000.0
2009-09-08 22:15:00,4.08893,4.09101,4.08023,4.09046,24770000.0
2009-09-08 22:20:00,4.0915,4.09157,4.07909,4.08877,32280000.0
2009-09-08 22:25:00,4.08976,4.0912,4.07555,4.08172,30030000.0
2009-09-08 22:30:00,4.09162,4.09163,4.08389,4.08469,27020000.0
2009-09-08 22:35:00,4.09008,4.09102,4.08003,4.08602,25160000.0
2009-09-08 22:40:00,4.09025,4.09186,4.07919,4.07991,31520000.0
2009-09-08 22:45:00,4.08928,4.08986,4.07737,4.08612,31150000.0
2009-09-08 22:50:00,4.08032,4.09016,4.07797,4.08289,32290000.0
2009-09-08 22:55:00,4.08485,4.09114,4.07934,4.08723,38660000.0
2009-09-08 23:00:00,4.09145,4.09193,4.0784,4.07924,43920000.0
2009-09-08 23:05:00,4.08918,4.09194,4.07974,4.08741,33410000.0
2009-09-08 23:10:00,4.08483,4.08763,4.0776,4.08376,32650000.0
2009-09-08 23:15:00,4.08795,4.08905,4.07821,4.08755,17650000.0
2009-09-08 23:20:00,4.08646,4.08713,4.08567,4.08567,2640000.0
2009-09-08 23:25:00,4.07848,4.08915,4.07848,4.08813,33420000.0
2009-09-08 23:30:00,4.08853,4.08965,4.08253,4.0889,19520000.0
2009-09-08 23:35:00,4.08514,4.08944,4.07634,4.08683,28920000.0
2009-09-08 23:40:00,4.08779,4.09005,4.07651,4.08639,36020000.0
2009-09-08 23:45:00,4.08687,4.08942,4.0722,4.08319,33780000.0
2009-09-08 23:50:00,4.07999,4.086,4.07498,4.08245,30050000.0
2009-09-08 23:55:00,4.08415,4.08566,4.07398,4.08527,26640000.0
2009-09-09 00:00:00,4.07904,4.08832,4.0714,4.08405,39040000.0
2009-09-09 00:05:00,4.07944,4.0865,4.0745,4.08451,32690000.0
2009-09-09 00:10:00,4.08515,4.08569,4.07593,4.08382,34530000.0
2009-09-09 00:15:00,4.08433,4.08776,4.07606,4.08227,33030000.0
2009-09-09 00:20:00,4.07366,4.08804,4.07318,4.08213,28540000.0
2009-09-09 00:25:00,4.07841,4.08672,4.07544,4.08413,43590000.0
2009-09-09 00:30:00,4.08605,4.08757,4.07549,4.08465,34530000.0
2009-09-09 00:35:00,4.08505,4.08941,4.07911,4.08027,42040000.0
2009-09-09 00:40:00,4.08454,4.08863,4.07429,4.08454,36410000.0
2009-09-09 00:45:00,4.08633,4.08633,4.07192,4.08157,35650000.0
2009-09-09 00:50:00,4.0855,4.08695,4.07508,4.08524,29660000.0
2009-09-09 00:55:00,4.08199,4.08525,4.07189,4.07492,40540000.0
2009-09-09 01:00:00,4.0861,4.08616,4.07836,4.08324,26280000.0
2009-09-09 01:05:00,4.084,4.08727,4.07591,4.08309,33030000.0
2009-09-09 01:10:00,4.08335,4.08516,4.07498,4.08516,36770000.0
2009-09-09 01:15:00,4.08579,4.08579,4.07285,4.07811,31900000.0
2009-09-09 01:20:00,4.08451,4.08722,4.07397,4.07397,30030000.0
2009-09-09 01:25:00,4.08502,4.08568,4.07557,4.0842,20640000.0
2009-09-09 01:30:00,4.08287,4.08688,4.07398,4.08456,28900000.0
2009-09-09 01:35:00,4.08137,4.08691,4.07619,4.08591,24780000.0
2009-09-09 01:40:00,4.08147,4.08814,4.07252,4.08072,28160000.0
2009-09-09 01:45:00,4.07922,4.08692,4.07323,4.08359,27390000.0
2009-09-09 01:50:00,4.0757,4.08855,4.0757,4.07839,26270000.0
2009-09-09 01:55:00,4.08232,4.08692,4.07567,4.08131,24410000.0
2009-09-09 02:00:00,4.08483,4.08643,4.07494,4.08446,18400000.0
2009-09-09 02:05:00,4.08451,4.08481,4.07447,4.07896,39800000.0
2009-09-09 02:10:00,4.07887,4.08491,4.07378,4.08313,43540000.0
2009-09-09 02:15:00,4.08248,4.08559,4.07637,4.08037,27040000.0
2009-09-09 02:20:00,4.07867,4.08562,4.07423,4.08238,28900000.0
2009-09-09 02:25:00,4.0793,4.08479,4.07383,4.0825,19530000.0
2009-09-09 02:30:00,4.08404,4.08525,4.07341,4.07837,25930000.0
2009-09-09 02:35:00,4.0828,4.08567,4.07366,4.08468,28930000.0
2009-09-09 02:40:00,4.08249,4.08556,4.07376,4.07947,32290000.0
2009-09-09 02:45:00,4.0847,4.0847,4.07239,4.08036,24790000.0
2009-09-09 02:50:00,4.08089,4.08582,4.07508,4.08424,23660000.0
2009-09-09 02:55:00,4.07714,4.08282,4.06536,4.06644,28910000.0
2009-09-09 03:00:00,4.07733,4.07894,4.06621,4.07147,27040000.0
2009-09-09 03:05:00,4.07346,4.07852,4.06507,4.0716,28520000.0
2009-09-09 03:10:00,4.07126,4.07765,4.06584,4.0672,29650000.0
2009-09-09 03:15:00,4.07442,4.07904,4.06758,4.07109,21410000.0
2009-09-09 03:20:00,4.07612,4.0775,4.06601,4.07544,30390000.0
2009-09-09 03:25:00,4.07173,4.07914,4.06413,4.07817,31140000.0
2009-09-09 03:30:00,4.0783,4.07986,4.0693,4.07404,30030000.0
2009-09-09 03:35:00,4.07892,4.07963,4.06673,4.07187,36030000.0
2009-09-09 03:40:00,4.07761,4.08025,4.06638,4.07232,31560000.0
2009-09-09 03:45:00,4.07443,4.07959,4.06956,4.07019,28150000.0
2009-09-09 03:50:00,4.07878,4.0818,4.06875,4.07842,25160000.0
2009-09-09 03:55:00,4.07789,4.08003,4.06849,4.07765,25170000.0
2009-09-09 04:00:00,4.08016,4.08016,4.06631,4.06631,27410000.0
2009-09-09 04:05:00,4.07439,4.08339,4.06903,4.07909,30780000.0
2009-09-09 04:10:00,4.08228,4.08395,4.07273,4.08226,31900000.0
2009-09-09 04:15:00,4.08205,4.08617,4.07249,4.08384,41670000.0
2009-09-09 04:20:00,4.08395,4.08681,4.07754,4.08261,37530000.0
2009-09-09 04:25:00,4.08411,4.08627,4.07341,4.08246,29290000.0
2009-09-09 04:30:00,4.08527,4.08612,4.07518,4.08169,28900000.0
2009-09-09 04:35:00,4.08127,4.08334,4.06936,4.07919,26650000.0
2009-09-09 04:40:00,4.08072,4.08634,4.07402,4.08351,25920000.0
2009-09-09 04:45:00,4.08542,4.08542,4.07192,4.0814,28530000.0
2009-09-09 04:50:00,4.08005,4.09043,4.07306,4.08317,29280000.0
2009-09-09 04:55:00,4.08356,4.08598,4.07372,4.07896,31150000.0
2009-09-09 05:00:00,4.08148,4.08668,4.07183,4.07914,32650000.0
2009-09-09 05:05:00,4.08349,4.08522,4.07486,4.08452,27390000.0
2009-09-09 05:10:00,4.08251,4.089,4.07423,4.0766,31170000.0
2009-09-09 05:15:00,4.08293,4.08565,4.07226,4.07431,31160000.0
2009-09-09 05:20:00,4.07764,4.08499,4.07632,4.08286,24410000.0
2009-09-09 05:25:00,4.08482,4.08724,4.07351,4.08245,28510000.0
2009-09-09 05:30:00,4.0846,4.08526,4.07583,4.08415,28520000.0
2009-09-09 05:35:00,4.08243,4.08571,4.07383,4.08359,32270000.0
2009-09-09 05:40:00,4.08084,4.08634,4.07367,4.08246,29270000.0
2009-09-09 05:45:00,4.0849,4.08588,4.07511,4.08539,28510000.0
2009-09-09 05:50:00,4.08724,4.0886,4.07534,4.07612,33050000.0
2009-09-09 05:55:00,4.08592,4.09026,4.07605,4.08696,29650000.0
2009-09-09 06:00:00,4.07888,4.09161,4.07789,4.0884,25910000.0
2009-09-09 06:05:00,4.08816,4.08998,4.07534,4.0824,33020000.0
2009-09-09 06:10:00,4.08929,4.08929,4.07446,4.07748,35260000.0
2009-09-09 06:15:00,4.08554,4.09015,4.07845,4.08634,29280000.0
2009-09-09 06:20:00,4.08688,4.08998,4.078,4.08674,31560000.0
2009-09-09 06:25:00,4.08765,4.08838,4.07659,4.07744,23680000.0
2009-09-09 06:30:00,4.08602,4.09083,4.07597,4.0854,30050000.0
2009-09-09 06:35:00,4.08371,4.09157,4.07813,4.07859,33770000.0
2009-09-09 06:40:00,4.08716,4.09303,4.07785,4.07883,30780000.0
2009-09-09 06:45:00,4.08606,4.08967,4.07846,4.08653,30790000.0
2009-09-09 06:50:00,4.08801,4.09143,4.08055,4.09009,29650000.0
2009-09-09 06:55:00,4.08794,4.09047,4.07848,4.08454,22150000.0
2009-09-09 07:00:00,4.092,4.092,4.08355,4.08931,30770000.0
2009-09-09 07:05:00,4.08974,4.09479,4.08256,4.0906,33020000.0
2009-09-09 07:10:00,4.09282,4.09412,4.08334,4.08866,31140000.0
2009-09-09 07:15:00,4.09367,4.09367,4.08164,4.09268,30410000.0
2009-09-09 07:20:00,4.09125,4.09524,4.08416,4.08992,32280000.0
2009-09-09 07:25:00,4.08491,4.09789,4.08304,4.09216,32290000.0
2009-09-09 07:30:00,4.08348,4.09952,4.08348,4.09184,36410000.0
2009-09-09 07:35:00,4.09378,4.09613,4.08227,4.09307,31530000.0
2009-09-09 07:40:00,4.08883,4.0965,4.08364,4.08491,28530000.0
2009-09-09 07:45:00,4.09455,4.09796,4.08086,4.08787,29280000.0
2009-09-09 07:50:00,4.09277,4.09448,4.08042,4.08967,33800000.0
2009-09-09 07:55:00,4.09326,4.09326,4.08315,4.08435,30800000.0
2009-09-09 08:00:00,4.08773,4.09309,4.08066,4.08943,29280000.0
2009-09-09 08:05:00,4.08813,4.09074,4.07853,4.088,27760000.0
2009-09-09 08:10:00,4.08545,4.09541,4.07858,4.07858,31520000.0
2009-09-09 08:15:00,4.08564,4.09257,4.07887,4.09257,30780000.0
2009-09-09 08:20:00,4.0822,4.09268,4.07733,4.09074,34150000.0
2009-09-09 08:25:00,4.08199,4.09123,4.0807,4.08746,27390000.0
2009-09-09 08:30:00,4.08655,4.0951,4.08063,4.09273,30050000.0
2009-09-09 08:35:00,4.08556,4.09441,4.08344,4.08779,31910000.0
2009-09-09 08:40:00,4.08936,4.09604,4.08659,4.08697,27770000.0
2009-09-09 08:45:00,4.09148,4.09929,4.08525,4.09745,31910000.0
2009-09-09 08:50:00,4.09575,4.10054,4.0862,4.09979,30030000.0
2009-09-09 08:55:00,4.10122,4.10841,4.09413,4.10236,31170000.0
2009-09-09 09:00:00,4.09619,4.10864,4.09605,4.10551,32270000.0
2009-09-09 09:05:00,4.1,4.10652,4.09607,4.10182,27770000.0
2009-09-09 09:10:00,4.09541,4.10655,4.08617,4.09008,39050000.0
2009-09-09 09:15:00,4.09128,4.10021,4.0844,4.09426,39420000.0
2009-09-09 09:20:00,4.09767,4.1066,4.09033,4.10597,27410000.0
2009-09-09 09:25:00,4.10796,4.10798,4.09384,4.09695,28170000.0
2009-09-09 09:30:00,4.10647,4.10866,4.09605,4.1012,28910000.0
2009-09-09 09:35:00,4.10725,4.11264,4.10107,4.10834,30040000.0
2009-09-09 09:40:00,4.09752,4.1094,4.09699,4.10616,33770000.0
2009-09-09 09:45:00,4.10613,4.1087,4.09609,4.10695,37900000.0
2009-09-09 09:50:00,4.10652,4.11007,4.09687,4.1031,32660000.0
2009-09-09 09:55:00,4.10938,4.1125,4.09985,4.10295,33440000.0
2009-09-09 10:00:00,4.10541,4.11151,4.09761,4.09761,37520000.0
2009-09-09 10:05:00,4.10819,4.11179,4.09927,4.1096,33400000.0
2009-09-09 10:10:00,4.10182,4.11274,4.10085,4.10965,34170000.0
2009-09-09 10:15:00,4.10726,4.1154,4.10222,4.11518,31540000.0
2009-09-09 10:20:00,4.11242,4.1171,4.10366,4.10738,37550000.0
2009-09-09 10:25:00,4.11255,4.1167,4.10481,4.11152,31150000.0
2009-09-09 10:30:00,4.1138,4.11386,4.10138,4.10948,39030000.0
2009-09-09 10:35:00,4.10975,4.11397,4.10064,4.11222,41650000.0
2009-09-09 10:40:00,4.10949,4.11232,4.09684,4.10524,34910000.0
2009-09-09 10:45:00,4.10493,4.10957,4.09349,4.10528,38700000.0
2009-09-09 10:50:00,4.10664,4.10801,4.09447,4.10317,32670000.0
2009-09-09 10:55:00,4.1052,4.10763,4.09408,4.10519,38660000.0
2009-09-09 11:00:00,4.10377,4.10523,4.092,4.10266,35650000.0
2009-09-09 11:05:00,4.10324,4.10499,4.09272,4.10152,31930000.0
2009-09-09 11:10:00,4.09943,4.10594,4.09225,4.09314,34160000.0
2009-09-09 11:15:00,4.10347,4.10569,4.09156,4.10358,38290000.0
2009-09-09 11:20:00,4.10157,4.10592,4.09475,4.09855,32290000.0
2009-09-09 11:25:00,4.09565,4.10754,4.09454,4.10098,34910000.0
2009-09-09 11:30:00,4.10158,4.10724,4.0944,4.10211,32290000.0
2009-09-09 11:35:00,4.10014,4.10919,4.09302,4.10739,46170000.0
2009-09-09 11:40:00,4.09622,4.1097,4.09622,4.10776,31530000.0
2009-09-09 11:45:00,4.10413,4.10949,4.0933,4.10479,34160000.0
2009-09-09 11:50:00,4.10443,4.11259,4.09667,4.10783,32280000.0
2009-09-09 11:55:00,4.1086,4.11366,4.09376,4.10589,33030000.0
2009-09-09 12:00:00,4.10537,4.10815,4.09114,4.09904,41680000.0
2009-09-09 12:05:00,4.09769,4.10846,4.09769,4.102,28530000.0
2009-09-09 12:10:00,4.10617,4.10939,4.09632,4.10733,31550000.0
2009-09-09 12:15:00,4.10766,4.11181,4.09643,4.10669,34930000.0
2009-09-09 12:20:00,4.10741,4.10926,4.09655,4.09694,35270000.0
2009-09-09 12:25:00,4.1092,4.11099,4.09818,4.10512,57790000.0
2009-09-09 12:30:00,4.10287,4.11136,4.09761,4.10536,40180000.0
2009-09-09 12:35:00,4.10917,4.11414,4.09889,4.11154,40900000.0
2009-09-09 12:40:00,4.10961,4.11801,4.10135,4.1127,40550000.0
2009-09-09 12:45:00,4.11645,4.11869,4.10566,4.11372,38280000.0
2009-09-09 12:50:00,4.11504,4.11922,4.10384,4.11922,29290000.0
2009-09-09 12:55:00,4.1185,4.11868,4.10655,4.1103,31910000.0
2009-09-09 13:00:00,4.11539,4.11743,4.10492,4.11452,41290000.0
2009-09-09 13:05:00,4.11317,4.11701,4.10484,4.1135,45450000.0
2009-09-09 13:10:00,4.11391,4.11444,4.10254,4.10949,31940000.0
2009-09-09 13:15:00,4.11041,4.11807,4.10399,4.10788,87850000.0
2009-09-09 13:20:00,4.10839,4.1144,4.09999,4.11324,32650000.0
2009-09-09 13:25:00,4.11358,4.11611,4.10499,4.11481,37880000.0
2009-09-09 13:30:00,4.11592,4.11869,4.10878,4.11484,45040000.0
2009-09-09 13:35:00,4.11375,4.11999,4.10477,4.10906,28920000.0
2009-09-09 13:40:00,4.10921,4.1175,4.1061,4.11593,29660000.0
2009-09-09 13:45:00,4.11743,4.11905,4.1078,4.11143,41300000.0
2009-09-09 13:50:00,4.11537,4.11841,4.10771,4.11762,46930000.0
2009-09-09 13:55:00,4.11234,4.11732,4.10253,4.11092,33390000.0
2009-09-09 14:00:00,4.11389,4.12081,4.10782,4.11064,36780000.0
2009-09-09 14:05:00,4.11546,4.12529,4.11046,4.1187,37180000.0
2009-09-09 14:10:00,4.11686,4.1217,4.10879,4.11557,46560000.0
2009-09-09 14:15:00,4.12141,4.12339,4.10986,4.12249,36780000.0
2009-09-09 14:20:00,4.12038,4.12228,4.11008,4.11841,29650000.0
2009-09-09 14:25:00,4.11697,4.11888,4.11146,4.11647,35270000.0
2009-09-09 14:30:00,4.11508,4.11949,4.10914,4.1153,39020000.0
2009-09-09 14:35:00,4.11087,4.11824,4.10422,4.11714,30770000.0
2009-09-09 14:40:00,4.11605,4.1192,4.10701,4.11638,29270000.0
2009-09-09 14:45:00,4.11634,4.11664,4.10278,4.11573,38680000.0
2009-09-09 14:50:00,4.11306,4.11875,4.10502,4.10856,38280000.0
2009-09-09 14:55:00,4.11527,4.11661,4.10443,4.1158,34150000.0
2009-09-09 15:00:00,4.11119,4.11852,4.1055,4.1143,34890000.0
2009-09-09 15:05:00,4.11344,4.11683,4.09992,4.10942,42420000.0
2009-09-09 15:10:00,4.10392,4.1134,4.09929,4.10945,49550000.0
2009-09-09 15:15:00,4.1084,4.11529,4.10199,4.11529,32650000.0
2009-09-09 15:20:00,4.10734,4.11712,4.10271,4.10271,31900000.0
2009-09-09 15:25:00,4.10568,4.11493,4.10151,4.11155,34900000.0
2009-09-09 15:30:00,4.10974,4.11369,4.10094,4.11231,37160000.0
2009-09-09 15:35:00,4.1074,4.11449,4.10278,4.11128,35280000.0
2009-09-09 15:40:00,4.11099,4.11331,4.10186,4.10727,48040000.0
2009-09-09 15:45:00,4.11055,4.11479,4.09776,4.11266,43540000.0
2009-09-09 15:50:00,4.10782,4.1134,4.09899,4.10764,34570000.0
2009-09-09 15:55:00,4.1066,4.11563,4.09893,4.10883,49160000.0
2009-09-09 16:00:00,4.10958,4.11167,4.10322,4.10812,31160000.0
2009-09-09 16:05:00,4.10577,4.11009,4.10031,4.10884,30040000.0
2009-09-09 16:10:00,4.09853,4.11062,4.09621,4.09986,30410000.0
2009-09-09 16:15:00,4.10839,4.10839,4.09306,4.10669,44270000.0
2009-09-09 16:20:00,4.10168,4.1084,4.09714,4.1013,40930000.0
2009-09-09 16:25:00,4.10361,4.10592,4.09347,4.10458,38670000.0
2009-09-09 16:30:00,4.09981,4.10765,4.09535,4.10427,30420000.0
2009-09-09 16:35:00,4.10261,4.10783,4.09658,4.10371,33030000.0
2009-09-09 16:40:00,4.103,4.10853,4.09429,4.10781,38660000.0
2009-09-09 16:45:00,4.10714,4.10928,4.0978,4.10644,39410000.0
2009-09-09 16:50:00,4.10645,4.10765,4.09682,4.10702,36790000.0
2009-09-09 16:55:00,4.10271,4.10751,4.09623,4.10585,28520000.0
2009-09-09 17:00:00,4.10686,4.1081,4.09586,4.10387,43170000.0
2009-09-09 17:05:00,4.10488,4.10898,4.09461,4.10728,41660000.0
2009-09-09 17:10:00,4.10319,4.10875,4.09434,4.10392,53320000.0
2009-09-09 17:15:00,4.10442,4.11124,4.09673,4.1066,39790000.0
2009-09-09 17:20:00,4.10191,4.11242,4.09963,4.11001,40530000.0
2009-09-09 17:25:00,4.11063,4.11249,4.0971,4.10545,43170000.0
2009-09-09 17:30:00,4.10788,4.11228,4.09601,4.10078,58190000.0
2009-09-09 17:35:00,4.10708,4.10881,4.09953,4.10225,33770000.0
2009-09-09 17:40:00,4.10145,4.10792,4.09497,4.10661,32670000.0
2009-09-09 17:45:00,4.10751,4.10944,4.09473,4.09473,40190000.0
2009-09-09 17:50:00,4.10367,4.10846,4.09471,4.10191,38280000.0
2009-09-09 17:55:00,4.10858,4.11038,4.09945,4.10829,43920000.0
2009-09-09 18:00:00,4.10171,4.11029,4.09929,4.10714,33780000.0
2009-09-09 18:05:00,4.10703,4.10911,4.09772,4.10618,35280000.0
2009-09-09 18:10:00,4.10459,4.11054,4.09905,4.10674,35270000.0
2009-09-09 18:15:00,4.10919,4.11564,4.09853,4.10996,34910000.0
2009-09-09 18:20:00,4.10728,4.11316,4.09951,4.1074,34940000.0
2009-09-09 18:25:00,4.10994,4.11288,4.09867,4.10759,39420000.0
2009-09-09 18:30:00,4.10264,4.11294,4.09922,4.1074,64910000.0
2009-09-09 18:35:00,4.10327,4.11086,4.09759,4.10816,62280000.0
2009-09-09 18:40:00,4.11143,4.11576,4.1031,4.11062,49540000.0
2009-09-09 18:45:00,4.10769,4.1166,4.09979,4.10816,56710000.0
2009-09-09 18:50:00,4.10756,4.1137,4.09978,4.10933,52940000.0
2009-09-09 18:55:00,4.10903,4.11052,4.09638,4.10491,60430000.0
2009-09-09 19:00:00,4.109,4.1184,4.09944,4.1083,58540000.0
2009-09-09 19:05:00,4.11064,4.11388,4.09799,4.1118,51450000.0
2009-09-09 19:10:00,4.11167,4.11214,4.09921,4.10773,51810000.0
2009-09-09 19:15:00,4.11247,4.11247,4.09581,4.09918,60430000.0
2009-09-09 19:20:00,4.10611,4.11461,4.09715,4.10641,48060000.0
2009-09-09 19:25:00,4.1066,4.11611,4.09809,4.10738,43950000.0
2009-09-09 19:30:00,4.10364,4.11393,4.10049,4.10971,43160000.0
2009-09-09 19:35:00,4.10214,4.11279,4.09473,4.10352,57430000.0
2009-09-09 19:40:00,4.11038,4.11628,4.10055,4.10392,53310000.0
2009-09-09 19:45:00,4.10875,4.11331,4.09918,4.11004,34900000.0
2009-09-09 19:50:00,4.10413,4.11202,4.09972,4.11045,41660000.0
2009-09-09 19:55:00,4.11148,4.11391,4.09875,4.10209,46890000.0
2009-09-09 20:00:00,4.11079,4.11837,4.10427,4.10954,29670000.0
2009-09-09 20:05:00,4.11281,4.11776,4.10289,4.10965,30390000.0
2009-09-09 20:10:00,4.11352,4.12099,4.10762,4.11283,33400000.0
2009-09-09 20:15:00,4.11713,4.12237,4.10637,4.11398,34560000.0
2009-09-09 20:20:00,4.11317,4.11792,4.10399,4.10589,33410000.0
2009-09-09 20:25:00,4.11031,4.11648,4.10383,4.10606,31910000.0
2009-09-09 20:30:00,4.11644,4.1198,4.10613,4.11218,30400000.0
2009-09-09 20:35:00,4.11461,4.11918,4.10658,4.10832,30780000.0
2009-09-09 20:40:00,4.10448,4.12063,4.10379,4.11445,35660000.0
2009-09-09 20:45:00,4.11805,4.11805,4.1044,4.11471,27400000.0
2009-09-09 20:50:00,4.11122,4.11609,4.10458,4.11531,34550000.0
2009-09-09 20:55:00,4.10983,4.11696,4.10469,4.11128,29280000.0
2009-09-09 21:00:00,4.11853,4.11952,4.10781,4.10871,34170000.0
2009-09-09 21:05:00,4.11793,4.11981,4.10906,4.11746,22910000.0
2009-09-09 21:10:00,4.11823,4.11965,4.10779,4.10951,34170000.0
2009-09-09 21:15:00,4.11847,4.12015,4.10842,4.11867,34550000.0
2009-09-09 21:20:00,4.11636,4.12021,4.10524,4.1177,29290000.0
2009-09-09 21:25:00,4.11288,4.12144,4.10827,4.11784,33400000.0
2009-09-09 21:30:00,4.11913,4.12091,4.10653,4.12091,32280000.0
2009-09-09 21:35:00,4.10823,4.11968,4.10559,4.11367,40160000.0
2009-09-09 21:40:00,4.11761,4.1219,4.10904,4.1096,39790000.0
2009-09-09 21:45:00,4.11815,4.12209,4.10808,4.11414,30780000.0
2009-09-09 21:50:00,4.12033,4.12147,4.10912,4.11342,35650000.0
2009-09-09 21:55:00,4.11982,4.12069,4.10777,4.11489,33050000.0
2009-09-09 22:00:00,4.11616,4.12214,4.10916,4.11628,28520000.0
2009-09-09 22:05:00,4.11557,4.12181,4.10787,4.11423,31150000.0
2009-09-09 22:10:00,4.11966,4.12092,4.10878,4.11534,29650000.0
2009-09-09 22:15:00,4.12198,4.12198,4.11106,4.12081,22520000.0
2009-09-09 22:20:00,4.12127,4.12181,4.10879,4.12035,31910000.0
2009-09-09 22:25:00,4.11924,4.12079,4.10934,4.10934,28550000.0
2009-09-09 22:30:00,4.12165,4.12233,4.11074,4.11519,26290000.0
2009-09-09 22:35:00,4.12007,4.12083,4.11134,4.11444,27400000.0
2009-09-09 22:40:00,4.11962,4.12215,4.11085,4.11085,30400000.0
2009-09-09 22:45:00,4.123,4.12438,4.11205,4.12093,30770000.0
2009-09-09 22:50:00,4.11337,4.12171,4.10685,4.11374,31920000.0
2009-09-09 22:55:00,4.11466,4.1226,4.10995,4.1179,42770000.0
2009-09-09 23:00:00,4.12179,4.12179,4.10798,4.10996,47290000.0
2009-09-09 23:05:00,4.11725,4.12202,4.10802,4.11972,34150000.0
2009-09-09 23:10:00,4.11736,4.12031,4.10928,4.11504,31160000.0
2009-09-09 23:15:00,4.11933,4.12047,4.11022,4.12036,24400000.0
2009-09-09 23:20:00,4.11718,4.12132,4.10802,4.11416,23280000.0
2009-09-09 23:25:00,4.11571,4.12446,4.11073,4.12121,35650000.0
2009-09-09 23:30:00,4.1204,4.12086,4.11455,4.11747,12390000.0
2009-09-09 23:35:00,4.11801,4.12147,4.10776,4.11959,34530000.0
2009-09-09 23:40:00,4.11903,4.12014,4.10712,4.11427,19510000.0
2009-09-09 23:45:00,4.1205,4.12202,4.10578,4.11726,26270000.0
2009-09-09 23:50:00,4.11448,4.11934,4.10722,4.11437,17630000.0
2009-09-09 23:55:00,4.10525,4.11852,4.10525,4.11447,29680000.0
2009-09-10 00:00:00,4.11132,4.12033,4.10673,4.11857,39040000.0
2009-09-10 00:05:00,4.11517,4.12109,4.10935,4.1189,31150000.0
2009-09-10 00:10:00,4.11825,4.1191,4.10869,4.11785,40910000.0
2009-09-10 00:15:00,4.1183,4.11933,4.10841,4.11454,27410000.0
2009-09-10 00:20:00,4.10932,4.12069,4.10557,4.11482,39390000.0
2009-09-10 00:25:00,4.11453,4.12045,4.10847,4.11858,45440000.0
2009-09-10 00:30:00,4.11809,4.11886,4.10783,4.11754,35270000.0
2009-09-10 00:35:00,4.11885,4.12131,4.11219,4.1174,42040000.0
2009-09-10 00:40:00,4.11785,4.1185,4.10564,4.11768,37160000.0
2009-09-10 00:45:00,4.12016,4.12016,4.10812,4.11609,28910000.0
2009-09-10 00:50:00,4.11734,4.12081,4.10759,4.11916,29660000.0
2009-09-10 00:55:00,4.1161,4.11885,4.10679,4.10857,41650000.0
2009-09-10 01:00:00,4.11967,4.11996,4.11093,4.11639,33020000.0
2009-09-10 01:05:00,4.11786,4.11915,4.10865,4.11737,18770000.0
2009-09-10 01:10:00,4.11551,4.11858,4.10559,4.11812,34550000.0
2009-09-10 01:15:00,4.11733,4.12086,4.10967,4.11191,25530000.0
2009-09-10 01:20:00,4.11729,4.1198,4.10523,4.10523,26280000.0
2009-09-10 01:25:00,4.11847,4.11906,4.10906,4.11561,24760000.0
2009-09-10 01:30:00,4.1172,4.12106,4.10732,4.11798,28530000.0
2009-09-10 01:35:00,4.11463,4.11856,4.1077,4.11685,21390000.0
2009-09-10 01:40:00,4.11479,4.11898,4.1069,4.11299,28530000.0
2009-09-10 01:45:00,4.11404,4.12056,4.10557,4.11717,19150000.0
2009-09-10 01:50:00,4.10944,4.12144,4.10944,4.11237,26640000.0
2009-09-10 01:55:00,4.11639,4.12148,4.11407,4.11651,25520000.0
2009-09-10 02:00:00,4.12031,4.12212,4.11255,4.12074,26660000.0
2009-09-10 02:05:00,4.12172,4.12387,4.11115,4.11592,39430000.0
2009-09-10 02:10:00,4.11519,4.12259,4.11097,4.11927,42050000.0
2009-09-10 02:15:00,4.11746,4.12133,4.11192,4.11749,27410000.0
2009-09-10 02:20:00,4.11654,4.12297,4.11143,4.12048,28160000.0
2009-09-10 02:25:00,4.11476,4.12222,4.11031,4.11941,27780000.0
2009-09-10 02:30:00,4.12232,4.12232,4.11244,4.11681,26280000.0
2009-09-10 02:35:00,4.11963,4.12337,4.1089,4.12091,31520000.0
2009-09-10 02:40:00,4.12052,4.12185,4.11118,4.11562,30780000.0
2009-09-10 02:45:00,4.12278,4.12278,4.11001,4.11686,31900000.0
2009-09-10 02:50:00,4.11667,4.12203,4.10986,4.12137,31540000.0
2009-09-10 02:55:00,4.11558,4.12322,4.10779,4.10779,29650000.0
2009-09-10 03:00:00,4.11855,4.11996,4.10702,4.11338,26650000.0
2009-09-10 03:05:00,4.11378,4.12031,4.10514,4.1123,29650000.0
2009-09-10 03:10:00,4.11742,4.12257,4.10826,4.10859,25520000.0
2009-09-10 03:15:00,4.11574,4.11883,4.10877,4.11144,22160000.0
2009-09-10 03:20:00,4.11557,4.11779,4.1074,4.11779,24030000.0
2009-09-10 03:25:00,4.11194,4.11838,4.10866,4.11737,32650000.0
2009-09-10 03:30:00,4.1174,4.11966,4.10791,4.11296,29280000.0
2009-09-10 03:35:00,4.11686,4.12014,4.10431,4.1158,30790000.0
2009-09-10 03:40:00,4.11566,4.1212,4.10765,4.1115,30390000.0
2009-09-10 03:45:00,4.11455,4.11998,4.10863,4.10863,28150000.0
2009-09-10 03:50:00,4.11782,4.11835,4.10837,4.11717,26260000.0
2009-09-10 03:55:00,4.10699,4.12273,4.10699,4.11854,26280000.0
2009-09-10 04:00:00,4.11944,4.11944,4.10526,4.11262,28180000.0
2009-09-10 04:05:00,4.10665,4.12084,4.10604,4.11419,28920000.0
2009-09-10 04:10:00,4.11713,4.12,4.10821,4.11652,29290000.0
2009-09-10 04:15:00,4.11923,4.12187,4.10777,4.11956,41300000.0
2009-09-10 04:20:00,4.11804,4.11967,4.10803,4.11615,39030000.0
2009-09-10 04:25:00,4.11664,4.12003,4.10502,4.11844,30030000.0
2009-09-10 04:30:00,4.12068,4.12068,4.10978,4.11742,26280000.0
2009-09-10 04:35:00,4.11859,4.12137,4.10974,4.11532,24780000.0
2009-09-10 04:40:00,4.11736,4.1217,4.10661,4.11608,25910000.0
2009-09-10 04:45:00,4.12038,4.12038,4.1075,4.1177,27790000.0
2009-09-10 04:50:00,4.11551,4.12456,4.10852,4.11995,24390000.0
2009-09-10 04:55:00,4.11894,4.11994,4.10901,4.11324,26640000.0
2009-09-10 05:00:00,4.11699,4.12102,4.10965,4.11389,31910000.0
2009-09-10 05:05:00,4.11425,4.12094,4.10898,4.11953,33410000.0
2009-09-10 05:10:00,4.11655,4.1213,4.10779,4.10779,33760000.0
2009-09-10 05:15:00,4.11892,4.12134,4.10658,4.10872,32260000.0
2009-09-10 05:20:00,4.11342,4.12029,4.11247,4.11648,25150000.0
2009-09-10 05:25:00,4.11838,4.12055,4.10887,4.11815,24010000.0
2009-09-10 05:30:00,4.12098,4.12194,4.11289,4.11901,26670000.0
2009-09-10 05:35:00,4.11629,4.11956,4.1084,4.11723,32280000.0
2009-09-10 05:40:00,4.11385,4.12005,4.10812,4.11698,25910000.0
2009-09-10 05:45:00,4.12125,4.12125,4.10754,4.11788,27030000.0
2009-09-10 05:50:00,4.1194,4.12041,4.10542,4.10845,33410000.0
2009-09-10 05:55:00,4.11576,4.11902,4.10778,4.11785,30020000.0
2009-09-10 06:00:00,4.11247,4.1214,4.10869,4.11822,25170000.0
2009-09-10 06:05:00,4.11748,4.12091,4.10713,4.11382,31910000.0
2009-09-10 06:10:00,4.11722,4.11911,4.10619,4.10854,34890000.0
2009-09-10 06:15:00,4.11616,4.12125,4.10723,4.11659,28540000.0
2009-09-10 06:20:00,4.11755,4.12017,4.10832,4.11798,24030000.0
2009-09-10 06:25:00,4.11849,4.12234,4.10812,4.11153,34510000.0
2009-09-10 06:30:00,4.11826,4.12411,4.11343,4.12226,25160000.0
2009-09-10 06:35:00,4.11691,4.12375,4.11166,4.11252,33030000.0
2009-09-10 06:40:00,4.12244,4.12374,4.11029,4.11289,31150000.0
2009-09-10 06:45:00,4.11765,4.12523,4.11152,4.11929,31900000.0
2009-09-10 06:50:00,4.12085,4.12162,4.11545,4.11717,9020000.0
2009-09-10 06:55:00,4.11999,4.12198,4.11182,4.11669,18380000.0
2009-09-10 07:00:00,4.12226,4.12226,4.11405,4.11948,16190000.0
2009-09-10 07:05:00,4.11548,4.12092,4.11185,4.12082,12750000.0
2009-09-10 07:10:00,4.11937,4.12242,4.10881,4.11734,26290000.0
2009-09-10 07:15:00,4.11829,4.119,4.10902,4.11851,18030000.0
2009-09-10 07:20:00,4.11364,4.11883,4.11338,4.11686,13140000.0
2009-09-10 07:25:00,4.11363,4.12344,4.10992,4.12126,16150000.0
2009-09-10 07:30:00,4.11223,4.12467,4.11082,4.12227,36810000.0
2009-09-10 07:35:00,4.12406,4.12406,4.11411,4.12143,33400000.0
2009-09-10 07:40:00,4.11741,4.12342,4.11292,4.11292,23280000.0
2009-09-10 07:45:00,4.12343,4.12444,4.11039,4.11269,30030000.0
2009-09-10 07:50:00,4.12421,4.12449,4.11092,4.11896,34160000.0
2009-09-10 07:55:00,4.12094,4.12284,4.11249,4.11539,32640000.0
2009-09-10 08:00:00,4.11807,4.12461,4.11193,4.12221,28170000.0
2009-09-10 08:05:00,4.11982,4.12156,4.10913,4.11067,26280000.0
2009-09-10 08:10:00,4.1057,4.11684,4.10112,4.10457,31520000.0
2009-09-10 08:15:00,4.11345,4.12178,4.11007,4.11929,29660000.0
2009-09-10 08:20:00,4.10996,4.11946,4.10398,4.11338,32670000.0
2009-09-10 08:25:00,4.10663,4.12109,4.104,4.11946,27760000.0
2009-09-10 08:30:00,4.11792,4.12368,4.10574,4.11912,29680000.0
2009-09-10 08:35:00,4.11563,4.12159,4.10887,4.11418,33770000.0
2009-09-10 08:40:00,4.11571,4.12083,4.10864,4.11056,28140000.0
2009-09-10 08:45:00,4.1141,4.12131,4.10825,4.11797,31910000.0
2009-09-10 08:50:00,4.11771,4.12034,4.10918,4.118,29660000.0
2009-09-10 08:55:00,4.11815,4.12243,4.1068,4.11686,31170000.0
2009-09-10 09:00:00,4.10981,4.12393,4.10981,4.12169,31540000.0
2009-09-10 09:05:00,4.1179,4.12432,4.1144,4.11982,25550000.0
2009-09-10 09:10:00,4.11335,4.13204,4.11135,4.11959,38690000.0
2009-09-10 09:15:00,4.12187,4.13312,4.1157,4.12684,37950000.0
2009-09-10 09:20:00,4.13035,4.13528,4.12277,4.13517,29270000.0
2009-09-10 09:25:00,4.13667,4.13947,4.12701,4.12701,29650000.0
2009-09-10 09:30:00,4.13758,4.14085,4.12687,4.13268,28910000.0
2009-09-10 09:35:00,4.1389,4.14148,4.12975,4.13964,29300000.0
2009-09-10 09:40:00,4.13011,4.14256,4.13011,4.13766,33030000.0
2009-09-10 09:45:00,4.13792,4.14225,4.12468,4.13765,37530000.0
2009-09-10 09:50:00,4.13812,4.14045,4.12965,4.13566,32280000.0
2009-09-10 09:55:00,4.14091,4.14208,4.13096,4.13566,32680000.0
2009-09-10 10:00:00,4.13696,4.14511,4.12978,4.13182,36030000.0
2009-09-10 10:05:00,4.13769,4.14812,4.13355,4.14698,31180000.0
2009-09-10 10:10:00,4.14193,4.16569,4.14154,4.16412,35650000.0
2009-09-10 10:15:00,4.15898,4.16641,4.15224,4.16314,30800000.0
2009-09-10 10:20:00,4.16155,4.17154,4.15248,4.15727,37550000.0
2009-09-10 10:25:00,4.16033,4.16364,4.15286,4.16056,31530000.0
2009-09-10 10:30:00,4.15966,4.16289,4.15107,4.15864,39770000.0
2009-09-10 10:35:00,4.15913,4.166,4.15189,4.16312,39040000.0
2009-09-10 10:40:00,4.15944,4.1627,4.14958,4.1589,34540000.0
2009-09-10 10:45:00,4.16054,4.16452,4.15118,4.1622,42400000.0
2009-09-10 10:50:00,4.16351,4.16626,4.15089,4.16355,31920000.0
2009-09-10 10:55:00,4.16505,4.17129,4.15401,4.16999,37550000.0
2009-09-10 11:00:00,4.16889,4.16975,4.15476,4.16795,34160000.0
2009-09-10 11:05:00,4.16835,4.17032,4.15788,4.166,34150000.0
2009-09-10 11:10:00,4.16105,4.16984,4.15181,4.15181,35270000.0
2009-09-10 11:15:00,4.1625,4.16677,4.15275,4.16379,38290000.0
2009-09-10 11:20:00,4.15894,4.16175,4.14973,4.15637,32280000.0
2009-09-10 11:25:00,4.1504,4.16386,4.1504,4.15924,35650000.0
2009-09-10 11:30:00,4.15842,4.16558,4.15183,4.16228,32670000.0
2009-09-10 11:35:00,4.16314,4.16812,4.15272,4.16144,46540000.0
2009-09-10 11:40:00,4.15363,4.16611,4.15363,4.16223,31900000.0
2009-09-10 11:45:00,4.15916,4.16658,4.15356,4.16051,34540000.0
2009-09-10 11:50:00,4.15905,4.17149,4.15701,4.16553,32280000.0
2009-09-10 11:55:00,4.1664,4.17072,4.15662,4.16977,31170000.0
2009-09-10 12:00:00,4.16696,4.18155,4.15143,4.16899,44270000.0
2009-09-10 12:05:00,4.16817,4.18061,4.16817,4.17373,27050000.0
2009-09-10 12:10:00,4.17513,4.17785,4.16218,4.17118,32660000.0
2009-09-10 12:15:00,4.17363,4.17363,4.15814,4.16808,36060000.0
2009-09-10 12:20:00,4.16991,4.17092,4.15484,4.15514,33430000.0
2009-09-10 12:25:00,4.16514,4.16892,4.15349,4.16653,53720000.0
2009-09-10 12:30:00,4.16274,4.17185,4.15793,4.16569,40910000.0
2009-09-10 12:35:00,4.16542,4.17082,4.15447,4.17013,41660000.0
2009-09-10 12:40:00,4.16689,4.17363,4.15759,4.16581,39790000.0
2009-09-10 12:45:00,4.16883,4.17277,4.16141,4.16807,38650000.0
2009-09-10 12:50:00,4.1707,4.17189,4.16049,4.17187,29290000.0
2009-09-10 12:55:00,4.17241,4.17273,4.1623,4.16598,31910000.0
2009-09-10 13:00:00,4.17177,4.17475,4.15796,4.16987,42040000.0
2009-09-10 13:05:00,4.16918,4.17157,4.15748,4.16804,47680000.0
2009-09-10 13:10:00,4.16973,4.17097,4.15418,4.16288,33050000.0
2009-09-10 13:15:00,4.16249,4.16846,4.15358,4.16218,86360000.0
2009-09-10 13:20:00,4.16122,4.16674,4.15601,4.16451,31170000.0
2009-09-10 13:25:00,4.16354,4.16609,4.15138,4.15704,35290000.0
2009-09-10 13:30:00,4.15721,4.16065,4.14291,4.15161,45410000.0
2009-09-10 13:35:00,4.15465,4.16133,4.14097,4.15337,28550000.0
2009-09-10 13:40:00,4.15333,4.16132,4.14768,4.15784,30770000.0
2009-09-10 13:45:00,4.15776,4.15776,4.14241,4.15262,39810000.0
2009-09-10 13:50:00,4.15626,4.1652,4.14866,4.16208,46180000.0
2009-09-10 13:55:00,4.1594,4.16387,4.14819,4.15629,33020000.0
2009-09-10 14:00:00,4.15762,4.16464,4.1518,4.15297,37890000.0
2009-09-10 14:05:00,4.15888,4.16655,4.15002,4.16424,37910000.0
2009-09-10 14:10:00,4.1619,4.16566,4.15211,4.15785,46190000.0
2009-09-10 14:15:00,4.16498,4.16557,4.1547,4.16378,36420000.0
2009-09-10 14:20:00,4.16221,4.16447,4.15036,4.15748,30400000.0
2009-09-10 14:25:00,4.15688,4.15738,4.14854,4.15487,34540000.0
2009-09-10 14:30:00,4.15451,4.15536,4.1462,4.15184,39020000.0
2009-09-10 14:35:00,4.14923,4.15698,4.14179,4.15115,30770000.0
2009-09-10 14:40:00,4.15064,4.15064,4.13538,4.145,27790000.0
2009-09-10 14:45:00,4.14585,4.14629,4.13274,4.14539,39030000.0
2009-09-10 14:50:00,4.14182,4.14657,4.13244,4.13957,37170000.0
2009-09-10 14:55:00,4.14691,4.15305,4.13581,4.14981,33410000.0
2009-09-10 15:00:00,4.14053,4.15115,4.1363,4.14929,34160000.0
2009-09-10 15:05:00,4.15352,4.15816,4.13859,4.14603,45390000.0
2009-09-10 15:10:00,4.14036,4.15058,4.1361,4.14873,49550000.0
2009-09-10 15:15:00,4.1473,4.15807,4.1462,4.1556,32280000.0
2009-09-10 15:20:00,4.14717,4.15941,4.14219,4.15283,31900000.0
2009-09-10 15:25:00,4.14566,4.15972,4.14566,4.15888,34170000.0
2009-09-10 15:30:00,4.15681,4.15906,4.14797,4.15243,37150000.0
2009-09-10 15:35:00,4.14898,4.15553,4.14352,4.15477,35650000.0
2009-09-10 15:40:00,4.15688,4.16301,4.14683,4.15601,47670000.0
2009-09-10 15:45:00,4.15895,4.16334,4.15031,4.15881,42430000.0
2009-09-10 15:50:00,4.15376,4.16275,4.14848,4.15927,37550000.0
2009-09-10 15:55:00,4.15707,4.16184,4.14891,4.15599,49550000.0
2009-09-10 16:00:00,4.15505,4.15676,4.14753,4.15302,32270000.0
2009-09-10 16:05:00,4.15063,4.15541,4.14626,4.15523,31910000.0
2009-09-10 16:10:00,4.14491,4.15663,4.13778,4.14666,31150000.0
2009-09-10 16:15:00,4.15473,4.15593,4.14362,4.1525,42790000.0
2009-09-10 16:20:00,4.1492,4.15375,4.14275,4.14913,40180000.0
2009-09-10 16:25:00,4.15228,4.15461,4.14322,4.15285,39780000.0
2009-09-10 16:30:00,4.14492,4.16085,4.14364,4.15597,30420000.0
2009-09-10 16:35:00,4.15025,4.15587,4.14456,4.15127,31540000.0
2009-09-10 16:40:00,4.14914,4.15478,4.14126,4.15293,37190000.0
2009-09-10 16:45:00,4.15306,4.15339,4.1424,4.15055,37930000.0
2009-09-10 16:50:00,4.14976,4.15145,4.13838,4.15136,39020000.0
2009-09-10 16:55:00,4.14686,4.14924,4.13253,4.14238,28520000.0
2009-09-10 17:00:00,4.14132,4.14669,4.13046,4.14327,43540000.0
2009-09-10 17:05:00,4.14491,4.14752,4.13393,4.14461,42040000.0
2009-09-10 17:10:00,4.14352,4.14925,4.13257,4.14389,56660000.0
2009-09-10 17:15:00,4.14498,4.15058,4.13725,4.14186,38680000.0
2009-09-10 17:20:00,4.13872,4.15094,4.13673,4.14746,39420000.0
2009-09-10 17:25:00,4.14699,4.14912,4.13479,4.1459,40200000.0
2009-09-10 17:30:00,4.14741,4.14812,4.13482,4.14103,58190000.0
2009-09-10 17:35:00,4.14881,4.14922,4.13691,4.14435,33030000.0
2009-09-10 17:40:00,4.14362,4.14884,4.13598,4.14705,33410000.0
2009-09-10 17:45:00,4.14714,4.1472,4.13217,4.13217,40550000.0
2009-09-10 17:50:00,4.14361,4.15279,4.13612,4.14383,36430000.0
2009-09-10 17:55:00,4.14953,4.15009,4.138,4.14474,43540000.0
2009-09-10 18:00:00,4.13899,4.14702,4.13623,4.14324,31930000.0
2009-09-10 18:05:00,4.14514,4.14655,4.13455,4.14337,35650000.0
2009-09-10 18:10:00,4.14229,4.14756,4.13421,4.14035,34150000.0
2009-09-10 18:15:00,4.14439,4.14792,4.13149,4.14429,34190000.0
2009-09-10 18:20:00,4.13573,4.1462,4.13413,4.14112,34190000.0
2009-09-10 18:25:00,4.14356,4.14706,4.13168,4.14291,40560000.0
2009-09-10 18:30:00,4.13883,4.14523,4.12922,4.14104,63060000.0
2009-09-10 18:35:00,4.13546,4.1464,4.1244,4.13752,61550000.0
2009-09-10 18:40:00,4.13934,4.14385,4.13005,4.14125,48060000.0
2009-09-10 18:45:00,4.137,4.14414,4.13106,4.14109,57070000.0
2009-09-10 18:50:00,4.13674,4.14386,4.13106,4.14254,51460000.0
2009-09-10 18:55:00,4.14295,4.14295,4.12806,4.13531,59690000.0
2009-09-10 19:00:00,4.14143,4.14696,4.13038,4.14183,56320000.0
2009-09-10 19:05:00,4.14002,4.14522,4.1312,4.14222,49940000.0
2009-09-10 19:10:00,4.14195,4.14501,4.12779,4.1377,50700000.0
2009-09-10 19:15:00,4.14342,4.14368,4.13151,4.13335,60440000.0
2009-09-10 19:20:00,4.13771,4.1444,4.12931,4.13907,49170000.0
2009-09-10 19:25:00,4.14122,4.14802,4.13095,4.13885,46160000.0
2009-09-10 19:30:00,4.1364,4.14681,4.13141,4.14184,43910000.0
2009-09-10 19:35:00,4.1366,4.14615,4.127,4.13385,57800000.0
2009-09-10 19:40:00,4.14499,4.14748,4.13033,4.13203,54040000.0
2009-09-10 19:45:00,4.141,4.14528,4.12949,4.14108,34530000.0
2009-09-10 19:50:00,4.13775,4.14477,4.13035,4.14059,42050000.0
2009-09-10 19:55:00,4.14025,4.14227,4.13027,4.1312,44300000.0
2009-09-10 20:00:00,4.13732,4.14136,4.12238,4.1308,29660000.0
2009-09-10 20:05:00,4.13458,4.13968,4.12604,4.13031,28140000.0
2009-09-10 20:10:00,4.13531,4.14,4.12483,4.13463,33780000.0
2009-09-10 20:15:00,4.13849,4.14135,4.12527,4.13819,36770000.0
2009-09-10 20:20:00,4.13693,4.14142,4.1277,4.1285,28930000.0
2009-09-10 20:25:00,4.13414,4.1396,4.12599,4.12802,32280000.0
2009-09-10 20:30:00,4.13967,4.13967,4.12686,4.13457,25150000.0
2009-09-10 20:35:00,4.1376,4.13925,4.12788,4.13318,27780000.0
2009-09-10 20:40:00,4.13309,4.13985,4.1284,4.13586,35660000.0
2009-09-10 20:45:00,4.13947,4.13967,4.12768,4.13788,27770000.0
2009-09-10 20:50:00,4.13432,4.14017,4.12749,4.13864,34910000.0
2009-09-10 20:55:00,4.13223,4.1401,4.12854,4.13351,28530000.0
2009-09-10 21:00:00,4.14056,4.14186,4.12518,4.12865,33780000.0
2009-09-10 21:05:00,4.13823,4.13974,4.12788,4.13873,30770000.0
2009-09-10 21:10:00,4.1401,4.14106,4.1292,4.13084,34900000.0
2009-09-10 21:15:00,4.1374,4.13974,4.12551,4.13945,33770000.0
2009-09-10 21:20:00,4.13396,4.14104,4.12693,4.13866,31910000.0
2009-09-10 21:25:00,4.13259,4.14145,4.12735,4.13822,31180000.0
2009-09-10 21:30:00,4.14027,4.14195,4.12711,4.13961,32650000.0
2009-09-10 21:35:00,4.13165,4.14213,4.12853,4.13701,41290000.0
2009-09-10 21:40:00,4.13894,4.14485,4.13049,4.13049,39410000.0
2009-09-10 21:45:00,4.13967,4.14179,4.1283,4.13594,32280000.0
2009-09-10 21:50:00,4.14126,4.14176,4.12732,4.13577,28540000.0
2009-09-10 21:55:00,4.14193,4.14259,4.12827,4.13696,29680000.0
2009-09-10 22:00:00,4.13753,4.14241,4.13099,4.13742,30050000.0
2009-09-10 22:05:00,4.13601,4.14285,4.12755,4.13618,31170000.0
2009-09-10 22:10:00,4.14099,4.14274,4.12838,4.13601,34140000.0
2009-09-10 22:15:00,4.14303,4.14303,4.1284,4.13984,22910000.0
2009-09-10 22:20:00,4.13747,4.14105,4.12885,4.14054,30790000.0
2009-09-10 22:25:00,4.13975,4.14233,4.13139,4.13233,28930000.0
2009-09-10 22:30:00,4.14155,4.14155,4.1343,4.13594,20280000.0
2009-09-10 22:35:00,4.14145,4.14145,4.13051,4.13509,27020000.0
2009-09-10 22:40:00,4.13947,4.14335,4.12944,4.13231,33770000.0
2009-09-10 22:45:00,4.14132,4.14168,4.13088,4.13923,30400000.0
2009-09-10 22:50:00,4.13036,4.142,4.12827,4.13365,33400000.0
2009-09-10 22:55:00,4.13378,4.14213,4.1294,4.1383,40890000.0
2009-09-10 23:00:00,4.14169,4.14169,4.12809,4.13012,46900000.0
2009-09-10 23:05:00,4.13593,4.14161,4.12892,4.14039,35260000.0
2009-09-10 23:10:00,4.13793,4.14235,4.12634,4.13523,31900000.0
2009-09-10 23:15:00,4.13996,4.14161,4.13075,4.14077,24770000.0
2009-09-10 23:20:00,4.13781,4.14106,4.13152,4.13665,21390000.0
2009-09-10 23:25:00,4.13926,4.14187,4.12709,4.13999,36380000.0
2009-09-10 23:30:00,4.14036,4.14091,4.12947,4.1389,22510000.0
2009-09-10 23:35:00,4.13793,4.14448,4.12888,4.1394,40150000.0
2009-09-10 23:40:00,4.13399,4.14231,4.12931,4.13877,34140000.0
2009-09-10 23:45:00,4.14088,4.14168,4.12714,4.13676,34150000.0
2009-09-10 23:50:00,4.13318,4.14385,4.12965,4.1381,42780000.0
2009-09-10 23:55:00,4.13889,4.14459,4.12601,4.13878,44660000.0
2009-09-11 00:00:00,4.13436,4.14582,4.12917,4.13956,39770000.0
2009-09-11 00:05:00,4.13556,4.14088,4.12928,4.13749,28140000.0
2009-09-11 00:10:00,4.13784,4.13836,4.12882,4.13705,31910000.0
2009-09-11 00:15:00,4.13652,4.13779,4.12908,4.13351,32670000.0
2009-09-11 00:20:00,4.12813,4.14465,4.12625,4.13609,40900000.0
2009-09-11 00:25:00,4.13754,4.14568,4.13155,4.13909,30020000.0
2009-09-11 00:30:00,4.14224,4.14224,4.13166,4.14072,32310000.0
2009-09-11 00:35:00,4.13957,4.14239,4.1307,4.14015,37160000.0
2009-09-11 00:40:00,4.1399,4.14369,4.13058,4.14043,37520000.0
2009-09-11 00:45:00,4.14292,4.14292,4.12881,4.13859,34910000.0
2009-09-11 00:50:00,4.14027,4.14174,4.12998,4.13943,30400000.0
2009-09-11 00:55:00,4.13595,4.14172,4.12728,4.13232,41280000.0
2009-09-11 01:00:00,4.14264,4.14264,4.13278,4.13839,34130000.0
2009-09-11 01:05:00,4.13752,4.14276,4.13022,4.13779,31540000.0
2009-09-11 01:10:00,4.13903,4.14213,4.12906,4.14213,34920000.0
2009-09-11 01:15:00,4.13874,4.1418,4.12931,4.1326,31160000.0
2009-09-11 01:20:00,4.13923,4.14026,4.12864,4.12864,29640000.0
2009-09-11 01:25:00,4.1382,4.1422,4.12994,4.13917,34160000.0
2009-09-11 01:30:00,4.13966,4.14319,4.12977,4.13957,28900000.0
2009-09-11 01:35:00,4.1364,4.14155,4.13052,4.13893,25150000.0
2009-09-11 01:40:00,4.13565,4.14323,4.12813,4.13668,33010000.0
2009-09-11 01:45:00,4.13574,4.14151,4.12835,4.13907,26280000.0
2009-09-11 01:50:00,4.13223,4.14179,4.13223,4.13224,24790000.0
2009-09-11 01:55:00,4.13672,4.14177,4.13163,4.13571,26260000.0
2009-09-11 02:00:00,4.14046,4.14351,4.13199,4.14061,27400000.0
2009-09-11 02:05:00,4.13871,4.14251,4.13074,4.13679,40170000.0
2009-09-11 02:10:00,4.13455,4.14161,4.12693,4.13753,42420000.0
2009-09-11 02:15:00,4.13904,4.14305,4.13359,4.13861,29280000.0
2009-09-11 02:20:00,4.13464,4.14209,4.13095,4.14001,29640000.0
2009-09-11 02:25:00,4.13764,4.14257,4.13118,4.14038,22910000.0
2009-09-11 02:30:00,4.1379,4.1422,4.13126,4.14,26640000.0
2009-09-11 02:35:00,4.13935,4.14321,4.12976,4.13959,31530000.0
2009-09-11 02:40:00,4.14038,4.14366,4.13161,4.13715,30040000.0
2009-09-11 02:45:00,4.14237,4.14237,4.12952,4.13715,29270000.0
2009-09-11 02:50:00,4.13859,4.14382,4.13183,4.14162,33020000.0
2009-09-11 02:55:00,4.13446,4.14158,4.1278,4.13112,30770000.0
2009-09-11 03:00:00,4.14129,4.14204,4.13007,4.13522,29650000.0
2009-09-11 03:05:00,4.13693,4.14397,4.12561,4.13505,27770000.0
2009-09-11 03:10:00,4.13575,4.14216,4.13011,4.13104,25920000.0
2009-09-11 03:15:00,4.13907,4.14234,4.12974,4.13708,25900000.0
2009-09-11 03:20:00,4.14086,4.14193,4.13179,4.13754,28140000.0
2009-09-11 03:25:00,4.13731,4.14458,4.1341,4.14146,31910000.0
2009-09-11 03:30:00,4.14119,4.14173,4.13108,4.1353,30020000.0
2009-09-11 03:35:00,4.13952,4.14583,4.12973,4.14026,33030000.0
2009-09-11 03:40:00,4.13953,4.14215,4.12987,4.13411,31520000.0
2009-09-11 03:45:00,4.13815,4.14402,4.13039,4.13203,29640000.0
2009-09-11 03:50:00,4.14023,4.14461,4.12832,4.14118,27410000.0
2009-09-11 03:55:00,4.13399,4.1415,4.12968,4.13968,28540000.0
2009-09-11 04:00:00,4.13534,4.14518,4.12888,4.13899,30770000.0
2009-09-11 04:05:00,4.13591,4.14185,4.12808,4.13507,28530000.0
2009-09-11 04:10:00,4.13725,4.1416,4.13056,4.13922,31530000.0
2009-09-11 04:15:00,4.13935,4.14178,4.1289,4.14042,40550000.0
2009-09-11 04:20:00,4.13954,4.14173,4.1336,4.13941,34930000.0
2009-09-11 04:25:00,4.14018,4.14139,4.12863,4.14051,29290000.0
2009-09-11 04:30:00,4.14171,4.14171,4.13149,4.13941,29280000.0
2009-09-11 04:35:00,4.13887,4.14291,4.12974,4.13766,28160000.0
2009-09-11 04:40:00,4.13787,4.14323,4.13009,4.13908,29280000.0
2009-09-11 04:45:00,4.14141,4.14141,4.12856,4.13783,27430000.0
2009-09-11 04:50:00,4.13615,4.14292,4.13026,4.14025,30020000.0
2009-09-11 04:55:00,4.14091,4.14316,4.1281,4.13483,27040000.0
2009-09-11 05:00:00,4.13885,4.14267,4.13037,4.13458,31890000.0
2009-09-11 05:05:00,4.13479,4.14473,4.12582,4.13939,30400000.0
2009-09-11 05:10:00,4.14021,4.1426,4.12913,4.13109,32290000.0
2009-09-11 05:15:00,4.14037,4.14303,4.12973,4.13218,30410000.0
2009-09-11 05:20:00,4.13571,4.14319,4.133,4.14052,25520000.0
2009-09-11 05:25:00,4.13955,4.14185,4.12756,4.13839,26300000.0
2009-09-11 05:30:00,4.14173,4.14272,4.13548,4.14082,28150000.0
2009-09-11 05:35:00,4.14125,4.14656,4.13086,4.14007,34910000.0
2009-09-11 05:40:00,4.13402,4.14318,4.13152,4.14054,28890000.0
2009-09-11 05:45:00,4.14222,4.14296,4.13245,4.14109,27400000.0
2009-09-11 05:50:00,4.143,4.14466,4.12864,4.13199,32670000.0
2009-09-11 05:55:00,4.13985,4.1419,4.1303,4.1419,28540000.0
2009-09-11 06:00:00,4.13397,4.14464,4.12947,4.14297,21400000.0
2009-09-11 06:05:00,4.1392,4.14314,4.12989,4.13668,33020000.0
2009-09-11 06:10:00,4.14191,4.14466,4.12791,4.13352,32300000.0
2009-09-11 06:15:00,4.13926,4.14493,4.13029,4.1397,29650000.0
2009-09-11 06:20:00,4.1419,4.1446,4.1311,4.14231,31540000.0
2009-09-11 06:25:00,4.14175,4.14909,4.13062,4.13495,27030000.0
2009-09-11 06:30:00,4.13956,4.14395,4.13199,4.14066,33010000.0
2009-09-11 06:35:00,4.13688,4.14753,4.13359,4.13539,31930000.0
2009-09-11 06:40:00,4.14189,4.14565,4.13119,4.13494,30780000.0
2009-09-11 06:45:00,4.13914,4.1434,4.13204,4.14075,31530000.0
2009-09-11 06:50:00,4.1425,4.14423,4.13349,4.14271,27800000.0
2009-09-11 06:55:00,4.14098,4.14278,4.13056,4.13666,27420000.0
2009-09-11 07:00:00,4.14449,4.14449,4.1344,4.14183,29290000.0
2009-09-11 07:05:00,4.14196,4.14303,4.13184,4.14016,31540000.0
2009-09-11 07:10:00,4.14249,4.14297,4.13159,4.13507,29660000.0
2009-09-11 07:15:00,4.14249,4.14249,4.13149,4.14175,31160000.0
2009-09-11 07:20:00,4.13948,4.14472,4.13141,4.13886,32280000.0
2009-09-11 07:25:00,4.13345,4.14248,4.1297,4.14116,32650000.0
2009-09-11 07:30:00,4.13299,4.14579,4.13281,4.14204,37160000.0
2009-09-11 07:35:00,4.14382,4.14455,4.13373,4.14198,31530000.0
2009-09-11 07:40:00,4.13765,4.1451,4.13232,4.13343,30010000.0
2009-09-11 07:45:00,4.14216,4.14402,4.13172,4.13172,29290000.0
2009-09-11 07:50:00,4.1405,4.14333,4.13179,4.13961,35270000.0
2009-09-11 07:55:00,4.1412,4.14243,4.13162,4.137,33010000.0
2009-09-11 08:00:00,4.13961,4.14456,4.13374,4.14407,29660000.0
2009-09-11 08:05:00,4.14149,4.14413,4.13112,4.1393,26280000.0
2009-09-11 08:10:00,4.13532,4.14352,4.13057,4.13276,30040000.0
2009-09-11 08:15:00,4.13639,4.14421,4.13471,4.14421,29290000.0
2009-09-11 08:20:00,4.13781,4.15064,4.13604,4.14811,34530000.0
2009-09-11 08:25:00,4.13975,4.15047,4.13596,4.14678,27390000.0
2009-09-11 08:30:00,4.14341,4.14697,4.13248,4.14435,30420000.0
2009-09-11 08:35:00,4.1393,4.15362,4.13782,4.14135,33020000.0
2009-09-11 08:40:00,4.1441,4.14801,4.13729,4.13971,27770000.0
2009-09-11 08:45:00,4.14406,4.14928,4.13796,4.14739,32280000.0
2009-09-11 08:50:00,4.14587,4.14832,4.13725,4.14784,30030000.0
2009-09-11 08:55:00,4.14735,4.15161,4.13522,4.14202,31170000.0
2009-09-11 09:00:00,4.13684,4.14979,4.13684,4.14676,32280000.0
2009-09-11 09:05:00,4.14323,4.14984,4.13898,4.14578,25910000.0
2009-09-11 09:10:00,4.14039,4.15735,4.14039,4.14941,40530000.0
2009-09-11 09:15:00,4.15548,4.16388,4.14596,4.15464,36460000.0
2009-09-11 09:20:00,4.15895,4.16249,4.1516,4.16122,27040000.0
2009-09-11 09:25:00,4.15958,4.16051,4.14698,4.15076,29660000.0
2009-09-11 09:30:00,4.16043,4.16043,4.14613,4.1506,27800000.0
2009-09-11 09:35:00,4.15363,4.15824,4.14254,4.15598,30050000.0
2009-09-11 09:40:00,4.14523,4.15743,4.14483,4.15308,34140000.0
2009-09-11 09:45:00,4.15322,4.15771,4.14187,4.15771,34940000.0
2009-09-11 09:50:00,4.15936,4.15996,4.14111,4.14894,32650000.0
2009-09-11 09:55:00,4.15705,4.15746,4.14221,4.15345,34900000.0
2009-09-11 10:00:00,4.15339,4.16105,4.14783,4.15132,36040000.0
2009-09-11 10:05:00,4.15941,4.16121,4.14911,4.15893,34140000.0
2009-09-11 10:10:00,4.1522,4.17183,4.1522,4.17183,34170000.0
2009-09-11 10:15:00,4.16865,4.17432,4.16224,4.17253,30780000.0
2009-09-11 10:20:00,4.17011,4.17464,4.16143,4.16775,38300000.0
2009-09-11 10:25:00,4.16888,4.17335,4.16111,4.17199,30040000.0
2009-09-11 10:30:00,4.17292,4.19275,4.16426,4.18398,39780000.0
2009-09-11 10:35:00,4.18533,4.1917,4.17111,4.18525,39410000.0
2009-09-11 10:40:00,4.18544,4.18726,4.17185,4.18033,36030000.0
2009-09-11 10:45:00,4.18234,4.18868,4.16851,4.178,41300000.0
2009-09-11 10:50:00,4.17784,4.18156,4.16557,4.1791,33770000.0
2009-09-11 10:55:00,4.18091,4.18318,4.16878,4.18233,37550000.0
2009-09-11 11:00:00,4.18279,4.18382,4.16871,4.17998,34160000.0
2009-09-11 11:05:00,4.17968,4.18127,4.16516,4.17369,33790000.0
2009-09-11 11:10:00,4.16646,4.17385,4.16048,4.16048,34540000.0
2009-09-11 11:15:00,4.1716,4.176,4.16245,4.176,38660000.0
2009-09-11 11:20:00,4.17341,4.17678,4.16519,4.16841,33020000.0
2009-09-11 11:25:00,4.16161,4.17539,4.15798,4.16702,34910000.0
2009-09-11 11:30:00,4.16561,4.17292,4.16204,4.16598,33400000.0
2009-09-11 11:35:00,4.16352,4.17243,4.15741,4.17063,46170000.0
2009-09-11 11:40:00,4.15937,4.17206,4.15934,4.16884,31160000.0
2009-09-11 11:45:00,4.16579,4.17638,4.15841,4.17076,33050000.0
2009-09-11 11:50:00,4.17084,4.1764,4.16524,4.17434,34130000.0
2009-09-11 11:55:00,4.17433,4.17586,4.1627,4.17489,30800000.0
2009-09-11 12:00:00,4.17396,4.17606,4.16115,4.16581,43170000.0
2009-09-11 12:05:00,4.16491,4.17533,4.16148,4.16953,28900000.0
2009-09-11 12:10:00,4.17165,4.17393,4.16053,4.17261,33050000.0
2009-09-11 12:15:00,4.1743,4.17705,4.16297,4.17316,35300000.0
2009-09-11 12:20:00,4.17554,4.17646,4.16181,4.16354,36010000.0
2009-09-11 12:25:00,4.17475,4.17612,4.16254,4.17278,57800000.0
2009-09-11 12:30:00,4.17026,4.17718,4.16364,4.17273,40920000.0
2009-09-11 12:35:00,4.17478,4.17662,4.1621,4.17337,41270000.0
2009-09-11 12:40:00,4.17081,4.17636,4.15851,4.16839,39050000.0
2009-09-11 12:45:00,4.17299,4.17559,4.16314,4.1707,38290000.0
2009-09-11 12:50:00,4.17217,4.17646,4.1614,4.17352,30400000.0
2009-09-11 12:55:00,4.17427,4.1798,4.168,4.17183,32660000.0
2009-09-11 13:00:00,4.1778,4.18038,4.16656,4.17729,43160000.0
2009-09-11 13:05:00,4.17459,4.17764,4.16684,4.17538,46190000.0
2009-09-11 13:10:00,4.17713,4.17722,4.16648,4.16917,33050000.0
2009-09-11 13:15:00,4.17027,4.17686,4.16136,4.16707,90060000.0
2009-09-11 13:20:00,4.16705,4.17565,4.16329,4.17536,33020000.0
2009-09-11 13:25:00,4.17419,4.17663,4.1634,4.17506,36410000.0
2009-09-11 13:30:00,4.17483,4.17483,4.16407,4.17222,42460000.0
2009-09-11 13:35:00,4.1715,4.17534,4.16075,4.16655,30770000.0
2009-09-11 13:40:00,4.16321,4.17385,4.16115,4.17018,30770000.0
2009-09-11 13:45:00,4.17002,4.17114,4.15889,4.16508,40550000.0
2009-09-11 13:50:00,4.16733,4.16959,4.15877,4.16821,47280000.0
2009-09-11 13:55:00,4.16572,4.17143,4.1578,4.16423,33770000.0
2009-09-11 14:00:00,4.16776,4.18075,4.16326,4.16904,37160000.0
2009-09-11 14:05:00,4.17696,4.18969,4.16679,4.18905,36440000.0
2009-09-11 14:10:00,4.18541,4.18952,4.17327,4.18282,49160000.0
2009-09-11 14:15:00,4.18867,4.18867,4.17847,4.18721,35670000.0
2009-09-11 14:20:00,4.18558,4.18841,4.17686,4.18534,29650000.0
2009-09-11 14:25:00,4.186,4.18926,4.18094,4.18771,36030000.0
2009-09-11 14:30:00,4.18937,4.19396,4.18137,4.1897,37170000.0
2009-09-11 14:35:00,4.18411,4.19011,4.17542,4.18341,30030000.0
2009-09-11 14:40:00,4.18137,4.18638,4.17081,4.18552,28890000.0
2009-09-11 14:45:00,4.18733,4.18756,4.17186,4.18544,40530000.0
2009-09-11 14:50:00,4.17873,4.18446,4.1722,4.17575,39020000.0
2009-09-11 14:55:00,4.18158,4.18401,4.16994,4.18236,34140000.0
2009-09-11 15:00:00,4.17809,4.18451,4.17025,4.17901,34150000.0
2009-09-11 15:05:00,4.18009,4.18368,4.16608,4.17544,43160000.0
2009-09-11 15:10:00,4.16849,4.17715,4.16225,4.17301,49930000.0
2009-09-11 15:15:00,4.17059,4.17616,4.15973,4.16594,32290000.0
2009-09-11 15:20:00,4.15605,4.16795,4.15253,4.16573,30050000.0
2009-09-11 15:25:00,4.1591,4.16956,4.15469,4.1662,34910000.0
2009-09-11 15:30:00,4.16736,4.17178,4.1579,4.17074,36790000.0
2009-09-11 15:35:00,4.16616,4.17132,4.16153,4.16831,33800000.0
2009-09-11 15:40:00,4.16718,4.17087,4.15462,4.16371,49520000.0
2009-09-11 15:45:00,4.1685,4.17349,4.16,4.17045,42430000.0
2009-09-11 15:50:00,4.16449,4.17217,4.16029,4.16856,38280000.0
2009-09-11 15:55:00,4.16571,4.16908,4.15091,4.15848,47310000.0
2009-09-11 16:00:00,4.1619,4.16753,4.15511,4.16484,31540000.0
2009-09-11 16:05:00,4.16228,4.16614,4.15561,4.16238,29670000.0
2009-09-11 16:10:00,4.15351,4.16413,4.14813,4.15675,30410000.0
2009-09-11 16:15:00,4.16142,4.16326,4.1476,4.15939,43530000.0
2009-09-11 16:20:00,4.15551,4.1602,4.14926,4.15468,42030000.0
2009-09-11 16:25:00,4.15506,4.16056,4.14519,4.16056,39790000.0
2009-09-11 16:30:00,4.15527,4.16147,4.14624,4.15466,31910000.0
2009-09-11 16:35:00,4.1513,4.15984,4.14685,4.15695,31910000.0
2009-09-11 16:40:00,4.15554,4.16287,4.14494,4.15589,37190000.0
2009-09-11 16:45:00,4.15409,4.15613,4.14488,4.15428,36810000.0
2009-09-11 16:50:00,4.15413,4.15517,4.14491,4.15154,37900000.0
2009-09-11 16:55:00,4.14656,4.15041,4.14002,4.14977,29270000.0
2009-09-11 17:00:00,4.15083,4.15395,4.13894,4.15041,42430000.0
2009-09-11 17:05:00,4.15067,4.15407,4.14131,4.15222,42040000.0
2009-09-11 17:10:00,4.14863,4.15078,4.13697,4.14458,55190000.0
2009-09-11 17:15:00,4.14563,4.15103,4.13695,4.14428,39050000.0
2009-09-11 17:20:00,4.13873,4.15023,4.13452,4.14465,40170000.0
2009-09-11 17:25:00,4.14452,4.1511,4.13455,4.14758,40190000.0
2009-09-11 17:30:00,4.14797,4.1503,4.13563,4.14201,56700000.0
2009-09-11 17:35:00,4.1489,4.15401,4.1438,4.14955,32290000.0
2009-09-11 17:40:00,4.14689,4.15671,4.14443,4.15671,34160000.0
2009-09-11 17:45:00,4.1549,4.15996,4.14116,4.14116,40930000.0
2009-09-11 17:50:00,4.15257,4.15673,4.14285,4.15059,39020000.0
2009-09-11 17:55:00,4.15557,4.15746,4.14808,4.15449,44280000.0
2009-09-11 18:00:00,4.14786,4.1565,4.14479,4.15398,33790000.0
2009-09-11 18:05:00,4.1534,4.15815,4.14443,4.15288,34910000.0
2009-09-11 18:10:00,4.15208,4.16028,4.14315,4.15002,33410000.0
2009-09-11 18:15:00,4.15484,4.15692,4.14048,4.15402,35650000.0
2009-09-11 18:20:00,4.14922,4.15505,4.1438,4.1515,36410000.0
2009-09-11 18:25:00,4.15348,4.16157,4.14659,4.15682,40910000.0
2009-09-11 18:30:00,4.15267,4.16073,4.14644,4.15842,63430000.0
2009-09-11 18:35:00,4.15189,4.16684,4.14846,4.16355,63040000.0
2009-09-11 18:40:00,4.16754,4.16979,4.15353,4.16315,51030000.0
2009-09-11 18:45:00,4.16137,4.17312,4.15722,4.16709,58560000.0
2009-09-11 18:50:00,4.16332,4.16934,4.15496,4.16847,53690000.0
2009-09-11 18:55:00,4.16998,4.17303,4.15636,4.1628,59690000.0
2009-09-11 19:00:00,4.16807,4.16923,4.15161,4.16257,56690000.0
2009-09-11 19:05:00,4.16601,4.17086,4.15439,4.17075,49940000.0
2009-09-11 19:10:00,4.16991,4.17001,4.15408,4.16433,52190000.0
2009-09-11 19:15:00,4.16694,4.17363,4.15861,4.1607,44320000.0
2009-09-11 19:20:00,4.16528,4.17105,4.15873,4.16662,48820000.0
2009-09-11 19:25:00,4.1671,4.17342,4.16006,4.16584,45420000.0
2009-09-11 19:30:00,4.16264,4.1732,4.15967,4.17012,44640000.0
2009-09-11 19:35:00,4.16233,4.16986,4.1586,4.16284,59290000.0
2009-09-11 19:40:00,4.16927,4.1711,4.15805,4.16031,54050000.0
2009-09-11 19:45:00,4.168,4.17169,4.15885,4.16828,34150000.0
2009-09-11 19:50:00,4.15974,4.16792,4.15557,4.16704,42400000.0
2009-09-11 19:55:00,4.1655,4.17097,4.15274,4.1592,44680000.0
2009-09-11 20:00:00,4.16348,4.16928,4.15366,4.16265,30770000.0
2009-09-11 20:05:00,4.16562,4.16776,4.15426,4.15775,27030000.0
2009-09-11 20:10:00,4.16195,4.16824,4.15624,4.16112,32660000.0
2009-09-11 20:15:00,4.16582,4.17602,4.15409,4.1674,36030000.0
2009-09-11 20:20:00,4.16627,4.17048,4.15814,4.15907,30780000.0
2009-09-11 20:25:00,4.16286,4.17081,4.15495,4.16115,30430000.0
2009-09-11 20:30:00,4.16937,4.16944,4.15713,4.16423,24390000.0
2009-09-11 20:35:00,4.16713,4.16977,4.15965,4.16317,27400000.0
2009-09-11 20:40:00,4.15508,4.16965,4.15456,4.16715,32670000.0
2009-09-11 20:45:00,4.16876,4.17036,4.15926,4.16914,27770000.0
2009-09-11 20:50:00,4.16523,4.17026,4.15683,4.16718,35280000.0
2009-09-11 20:55:00,4.16213,4.16885,4.15619,4.16356,29270000.0
2009-09-11 21:00:00,4.16922,4.17165,4.15689,4.16061,34540000.0
2009-09-11 21:05:00,4.16736,4.16885,4.15643,4.16725,19150000.0
2009-09-11 21:10:00,4.16846,4.16961,4.15812,4.15812,34530000.0
2009-09-11 21:15:00,4.16808,4.16921,4.15836,4.16736,31550000.0
2009-09-11 21:20:00,4.1661,4.16943,4.15562,4.16901,30420000.0
2009-09-11 21:25:00,4.16362,4.17064,4.15767,4.16789,31180000.0
2009-09-11 21:30:00,4.16927,4.16959,4.15386,4.16596,30070000.0
2009-09-11 21:35:00,4.15933,4.16887,4.15698,4.16478,41290000.0
2009-09-11 21:40:00,4.1683,4.17083,4.15833,4.15931,39420000.0
2009-09-11 21:45:00,4.1675,4.17099,4.15823,4.16347,28180000.0
2009-09-11 21:50:00,4.17153,4.17367,4.1574,4.16317,29290000.0
2009-09-11 21:55:00,4.16899,4.17129,4.15857,4.16338,30770000.0
2009-09-11 22:00:00,4.16532,4.17093,4.16082,4.16504,28160000.0
2009-09-11 22:05:00,4.16346,4.17065,4.15827,4.16512,30420000.0
2009-09-11 22:10:00,4.16913,4.17186,4.1591,4.16605,32280000.0
2009-09-11 22:15:00,4.1711,4.1711,4.15397,4.16512,22170000.0
2009-09-11 22:20:00,4.16532,4.16762,4.15234,4.1629,25160000.0
2009-09-11 22:25:00,4.16344,4.16573,4.15003,4.15584,29660000.0
2009-09-11 22:30:00,4.16623,4.16726,4.15536,4.15978,24050000.0
2009-09-11 22:35:00,4.165,4.16735,4.15727,4.16284,21390000.0
2009-09-11 22:40:00,4.16327,4.16539,4.15413,4.15413,29280000.0
2009-09-11 22:45:00,4.16257,4.1655,4.15185,4.16233,33390000.0
2009-09-11 22:50:00,4.1534,4.16527,4.15102,4.15964,36020000.0
2009-09-11 22:55:00,4.15675,4.16534,4.15309,4.16133,37560000.0
2009-09-13 23:00:00,4.17439,4.17502,4.14753,4.15231,26690000.0
2009-09-13 23:05:00,4.16029,4.16415,4.15075,4.1607,34520000.0
2009-09-13 23:10:00,4.1598,4.16088,4.14819,4.15677,31160000.0
2009-09-13 23:15:00,4.16008,4.16189,4.14692,4.15995,30380000.0
2009-09-13 23:20:00,4.1567,4.16,4.1474,4.15665,15000000.0
2009-09-13 23:25:00,4.15669,4.16018,4.14894,4.15964,32300000.0
2009-09-13 23:30:00,4.16059,4.16059,4.1519,4.15494,12400000.0
2009-09-13 23:35:00,4.15339,4.156,4.13988,4.15411,18400000.0
2009-09-13 23:40:00,4.15432,4.15998,4.14436,4.15291,36770000.0
2009-09-13 23:45:00,4.161,4.16252,4.14937,4.15679,28520000.0
2009-09-13 23:50:00,4.14941,4.16064,4.14794,4.15585,43150000.0
2009-09-13 23:55:00,4.15841,4.15841,4.13919,4.14857,30410000.0
2009-09-14 00:00:00,4.15478,4.16482,4.14539,4.1599,37550000.0
2009-09-14 00:05:00,4.15604,4.16309,4.15055,4.16163,32270000.0
2009-09-14 00:10:00,4.15848,4.1613,4.15154,4.15972,40170000.0
2009-09-14 00:15:00,4.15902,4.16115,4.14916,4.15677,24790000.0
2009-09-14 00:20:00,4.15298,4.16252,4.14725,4.15618,35320000.0
2009-09-14 00:25:00,4.15423,4.16147,4.15061,4.16051,46920000.0
2009-09-14 00:30:00,4.15993,4.16182,4.1517,4.16096,34900000.0
2009-09-14 00:35:00,4.1581,4.16074,4.15346,4.16054,22160000.0
2009-09-14 00:40:00,4.16047,4.16202,4.14937,4.16032,36780000.0
2009-09-14 00:45:00,4.16258,4.16258,4.14947,4.15813,35280000.0
2009-09-14 00:50:00,4.15972,4.15972,4.14337,4.15931,30770000.0
2009-09-14 00:55:00,4.1547,4.16063,4.14843,4.15047,33040000.0
2009-09-14 01:00:00,4.16201,4.16201,4.14966,4.15699,32280000.0
2009-09-14 01:05:00,4.15734,4.1626,4.15173,4.15942,29290000.0
2009-09-14 01:10:00,4.15766,4.16004,4.14548,4.15864,36030000.0
2009-09-14 01:15:00,4.15976,4.15996,4.14653,4.15556,24400000.0
2009-09-14 01:20:00,4.15559,4.15994,4.14839,4.1487,20650000.0
2009-09-14 01:25:00,4.15993,4.16043,4.15061,4.15761,36040000.0
2009-09-14 01:30:00,4.15676,4.16136,4.14844,4.15703,28530000.0
2009-09-14 01:35:00,4.15499,4.15985,4.14876,4.15952,25150000.0
2009-09-14 01:40:00,4.15199,4.15973,4.14952,4.15578,30410000.0
2009-09-14 01:45:00,4.15315,4.16232,4.14994,4.15744,23270000.0
2009-09-14 01:50:00,4.15162,4.16233,4.15162,4.15196,21020000.0
2009-09-14 01:55:00,4.156,4.15996,4.15355,4.15559,20270000.0
2009-09-14 02:00:00,4.15523,4.16036,4.15252,4.15681,26630000.0
2009-09-14 02:05:00,4.15363,4.16291,4.15199,4.15199,25160000.0
2009-09-14 02:10:00,4.15975,4.16412,4.1519,4.15353,22530000.0
2009-09-14 02:15:00,4.15954,4.16377,4.14715,4.15573,28160000.0
2009-09-14 02:20:00,4.16116,4.16132,4.14964,4.15757,26260000.0
2009-09-14 02:25:00,4.15944,4.16244,4.14864,4.15788,29270000.0
2009-09-14 02:30:00,4.16129,4.16141,4.15028,4.16018,31940000.0
2009-09-14 02:35:00,4.14713,4.1624,4.14713,4.16059,27020000.0
2009-09-14 02:40:00,4.15574,4.16373,4.15149,4.16032,31530000.0
2009-09-14 02:45:00,4.1619,4.1642,4.15281,4.16266,35660000.0
2009-09-14 02:50:00,4.16357,4.16585,4.15054,4.16054,27400000.0
2009-09-14 02:55:00,4.16207,4.16538,4.15509,4.16157,31540000.0
2009-09-14 03:00:00,4.15597,4.16904,4.15035,4.15793,40910000.0
2009-09-14 03:05:00,4.16308,4.16308,4.14624,4.16171,31140000.0
2009-09-14 03:10:00,4.15955,4.163,4.14932,4.163,35650000.0
2009-09-14 03:15:00,4.16427,4.16427,4.14755,4.1609,36780000.0
2009-09-14 03:20:00,4.1608,4.16467,4.15194,4.16154,41670000.0
2009-09-14 03:25:00,4.16197,4.16356,4.15115,4.16229,33800000.0
2009-09-14 03:30:00,4.15802,4.16309,4.14984,4.15702,49150000.0
2009-09-14 03:35:00,4.15977,4.16349,4.15083,4.15276,37910000.0
2009-09-14 03:40:00,4.15583,4.16283,4.15388,4.15949,32660000.0
2009-09-14 03:45:00,4.16422,4.16422,4.1504,4.16135,40550000.0
2009-09-14 03:50:00,4.1622,4.16381,4.1511,4.15597,30410000.0
2009-09-14 03:55:00,4.16245,4.16469,4.14714,4.15512,39050000.0
2009-09-14 04:00:00,4.1605,4.16522,4.14836,4.1617,44650000.0
2009-09-14 04:05:00,4.15683,4.16415,4.14973,4.15617,43890000.0
2009-09-14 04:10:00,4.16116,4.17027,4.1565,4.16397,32660000.0
2009-09-14 04:15:00,4.16722,4.16907,4.15347,4.16,36770000.0
2009-09-14 04:20:00,4.1598,4.16576,4.15134,4.1612,38300000.0
2009-09-14 04:25:00,4.16157,4.16395,4.15583,4.16143,11260000.0
2009-09-14 04:30:00,4.16397,4.16397,4.15311,4.15854,27410000.0
2009-09-14 04:35:00,4.15803,4.16251,4.15194,4.15918,12750000.0
2009-09-14 04:40:00,4.16193,4.1636,4.15362,4.16119,25880000.0
2009-09-14 04:45:00,4.16139,4.1653,4.15012,4.16025,32640000.0
2009-09-14 04:50:00,4.16255,4.16438,4.15282,4.16114,34520000.0
2009-09-14 04:55:00,4.15096,4.16626,4.1503,4.16373,37570000.0
2009-09-14 05:00:00,4.16174,4.16412,4.15196,4.15796,34160000.0
2009-09-14 05:05:00,4.15722,4.16333,4.14927,4.15333,33030000.0
2009-09-14 05:10:00,4.16238,4.16412,4.15175,4.16107,30770000.0
2009-09-14 05:15:00,4.15648,4.1666,4.15478,4.16287,27760000.0
2009-09-14 05:20:00,4.15915,4.16352,4.15395,4.16245,21390000.0
2009-09-14 05:25:00,4.15856,4.16577,4.15662,4.16418,20280000.0
2009-09-14 05:30:00,4.1578,4.1697,4.15047,4.16348,30400000.0
2009-09-14 05:35:00,4.16421,4.16593,4.15208,4.16593,29680000.0
2009-09-14 05:40:00,4.16408,4.16482,4.15363,4.16345,20660000.0
2009-09-14 05:45:00,4.16029,4.16933,4.15149,4.16393,25900000.0
2009-09-14 05:50:00,4.16062,4.16817,4.15135,4.15885,29290000.0
2009-09-14 05:55:00,4.15836,4.16597,4.15555,4.15607,28150000.0
2009-09-14 06:00:00,4.16274,4.16875,4.15567,4.16616,28530000.0
2009-09-14 06:05:00,4.15691,4.16691,4.15224,4.16529,23640000.0
2009-09-14 06:10:00,4.16216,4.17119,4.15322,4.16283,19510000.0
2009-09-14 06:15:00,4.15878,4.16729,4.15503,4.16496,37560000.0
2009-09-14 06:20:00,4.16044,4.16784,4.15495,4.15575,37540000.0
2009-09-14 06:25:00,4.16382,4.1667,4.1558,4.16311,30050000.0
2009-09-14 06:30:00,4.16292,4.16524,4.1501,4.15498,33770000.0
2009-09-14 06:35:00,4.16278,4.16525,4.15273,4.16306,30410000.0
2009-09-14 06:40:00,4.16453,4.16587,4.15336,4.16372,32290000.0
2009-09-14 06:45:00,4.15807,4.16959,4.15416,4.16458,33790000.0
2009-09-14 06:50:00,4.16411,4.16625,4.15508,4.16385,21020000.0
2009-09-14 06:55:00,4.15637,4.16774,4.15297,4.16479,34540000.0
2009-09-14 07:00:00,4.16103,4.16772,4.15227,4.15783,28550000.0
2009-09-14 07:05:00,4.16388,4.17119,4.15403,4.16638,35300000.0
2009-09-14 07:10:00,4.17049,4.17084,4.16015,4.17005,25570000.0
2009-09-14 07:15:00,4.16913,4.17383,4.15816,4.16267,34150000.0
2009-09-14 07:20:00,4.16428,4.17261,4.15909,4.16871,27030000.0
2009-09-14 07:25:00,4.1668,4.17232,4.15623,4.17067,22150000.0
2009-09-14 07:30:00,4.16021,4.17163,4.15928,4.16292,32650000.0
2009-09-14 07:35:00,4.15833,4.17576,4.15833,4.17145,30030000.0
2009-09-14 07:40:00,4.17285,4.17636,4.15931,4.17016,35660000.0
2009-09-14 07:45:00,4.16788,4.18391,4.16335,4.17273,33400000.0
2009-09-14 07:50:00,4.1678,4.1821,4.16314,4.18191,27400000.0
2009-09-14 07:55:00,4.17726,4.18672,4.16899,4.18036,30400000.0
2009-09-14 08:00:00,4.17616,4.18788,4.17208,4.18301,45800000.0
2009-09-14 08:05:00,4.18341,4.18482,4.17268,4.1749,42400000.0
2009-09-14 08:10:00,4.18276,4.1975,4.17546,4.19347,34160000.0
2009-09-14 08:15:00,4.18758,4.19907,4.18107,4.19786,52560000.0
2009-09-14 08:20:00,4.19308,4.22343,4.19256,4.20911,58910000.0
2009-09-14 08:25:00,4.21615,4.22963,4.20319,4.21967,43170000.0
2009-09-14 08:30:00,4.22611,4.23606,4.21963,4.23084,45790000.0
2009-09-14 08:35:00,4.23069,4.23931,4.21711,4.22471,48810000.0
2009-09-14 08:40:00,4.21955,4.23284,4.21932,4.22978,59690000.0
2009-09-14 08:45:00,4.22762,4.23651,4.21953,4.23648,52940000.0
2009-09-14 08:50:00,4.23603,4.24031,4.21701,4.22735,52530000.0
2009-09-14 08:55:00,4.22469,4.23246,4.21239,4.22147,58190000.0
2009-09-14 09:00:00,4.21856,4.22465,4.20715,4.2204,60050000.0
2009-09-14 09:05:00,4.21841,4.22427,4.20829,4.21439,51820000.0
2009-09-14 09:10:00,4.22043,4.22749,4.20869,4.21828,58930000.0
2009-09-14 09:15:00,4.22371,4.22565,4.21305,4.22296,51780000.0
2009-09-14 09:20:00,4.22068,4.22713,4.20763,4.21202,61170000.0
2009-09-14 09:25:00,4.2158,4.22024,4.20753,4.21094,62320000.0
2009-09-14 09:30:00,4.21613,4.21613,4.20306,4.21062,39050000.0
2009-09-14 09:35:00,4.20965,4.21233,4.20063,4.20629,37520000.0
2009-09-14 09:40:00,4.21156,4.21452,4.20206,4.21337,34540000.0
2009-09-14 09:45:00,4.21599,4.21925,4.20473,4.20872,34530000.0
2009-09-14 09:50:00,4.21006,4.21574,4.20227,4.21263,35660000.0
2009-09-14 09:55:00,4.21172,4.21494,4.20486,4.20764,34530000.0
2009-09-14 10:00:00,4.21212,4.21504,4.20326,4.2122,44650000.0
2009-09-14 10:05:00,4.2065,4.21427,4.1983,4.21025,34950000.0
2009-09-14 10:10:00,4.20108,4.21464,4.20108,4.21313,42770000.0
2009-09-14 10:15:00,4.21348,4.21517,4.2027,4.21006,33410000.0
2009-09-14 10:20:00,4.21099,4.21683,4.20677,4.21438,34520000.0
2009-09-14 10:25:00,4.20873,4.21787,4.20382,4.21709,57810000.0
2009-09-14 10:30:00,4.21739,4.22506,4.20714,4.22211,41300000.0
2009-09-14 10:35:00,4.22523,4.23119,4.21595,4.22212,38680000.0
2009-09-14 10:40:00,4.22587,4.23867,4.22068,4.23098,38310000.0
2009-09-14 10:45:00,4.23174,4.23509,4.22095,4.23282,55170000.0
2009-09-14 10:50:00,4.23218,4.24102,4.22142,4.23888,40550000.0
2009-09-14 10:55:00,4.23966,4.24311,4.22964,4.23952,45030000.0
2009-09-14 11:00:00,4.23964,4.24345,4.23008,4.23891,28520000.0
2009-09-14 11:05:00,4.24374,4.24374,4.23008,4.23825,37180000.0
2009-09-14 11:10:00,4.23962,4.23962,4.22465,4.23542,39410000.0
2009-09-14 11:15:00,4.23806,4.23806,4.22365,4.23028,37920000.0
2009-09-14 11:20:00,4.23146,4.23455,4.22492,4.22921,30430000.0
2009-09-14 11:25:00,4.23056,4.23277,4.22082,4.2245,29680000.0
2009-09-14 11:30:00,4.23334,4.23605,4.22142,4.22885,39040000.0
2009-09-14 11:35:00,4.22483,4.22953,4.21406,4.21945,41660000.0
2009-09-14 11:40:00,4.2246,4.22893,4.21264,4.22634,42420000.0
2009-09-14 11:45:00,4.21938,4.22842,4.21218,4.21646,31520000.0
2009-09-14 11:50:00,4.22579,4.22723,4.2172,4.22279,30410000.0
2009-09-14 11:55:00,4.22312,4.22492,4.20995,4.21254,31900000.0
2009-09-14 12:00:00,4.21064,4.22001,4.2033,4.21286,46950000.0
2009-09-14 12:05:00,4.21478,4.21714,4.20292,4.20857,38640000.0
2009-09-14 12:10:00,4.21399,4.21627,4.19954,4.20858,41690000.0
2009-09-14 12:15:00,4.20809,4.21367,4.20098,4.21159,46190000.0
2009-09-14 12:20:00,4.21196,4.21415,4.20132,4.20705,35280000.0
2009-09-14 12:25:00,4.2119,4.21398,4.20048,4.21031,37530000.0
2009-09-14 12:30:00,4.2147,4.21725,4.2018,4.20545,35270000.0
2009-09-14 12:35:00,4.20279,4.21692,4.19965,4.20152,33010000.0
2009-09-14 12:40:00,4.21171,4.21435,4.20231,4.20767,30800000.0
2009-09-14 12:45:00,4.2125,4.21946,4.2037,4.20689,50300000.0
2009-09-14 12:50:00,4.21245,4.21501,4.20077,4.21395,43160000.0
2009-09-14 12:55:00,4.21298,4.21719,4.2048,4.21158,33780000.0
2009-09-14 13:00:00,4.21823,4.22244,4.20619,4.2175,33410000.0
2009-09-14 13:05:00,4.21124,4.2181,4.20752,4.21302,36800000.0
2009-09-14 13:10:00,4.21788,4.21788,4.20229,4.21608,38300000.0
2009-09-14 13:15:00,4.21529,4.21728,4.20258,4.21604,28530000.0
2009-09-14 13:20:00,4.21679,4.21736,4.20523,4.20715,30770000.0
2009-09-14 13:25:00,4.20944,4.217,4.20429,4.21358,38290000.0
2009-09-14 13:30:00,4.21403,4.21885,4.20917,4.21568,33790000.0
2009-09-14 13:35:00,4.21668,4.21754,4.20495,4.20878,29280000.0
2009-09-14 13:40:00,4.20963,4.21273,4.20256,4.21192,37890000.0
2009-09-14 13:45:00,4.20594,4.21165,4.19751,4.20872,46940000.0
2009-09-14 13:50:00,4.20975,4.21348,4.1963,4.20218,39020000.0
2009-09-14 13:55:00,4.1986,4.21056,4.19545,4.20068,35680000.0
2009-09-14 14:00:00,4.20075,4.20515,4.18725,4.19044,32650000.0
2009-09-14 14:05:00,4.19394,4.2018,4.188,4.19702,46910000.0
2009-09-14 14:10:00,4.19448,4.20288,4.18877,4.20203,40550000.0
2009-09-14 14:15:00,4.19946,4.20078,4.18809,4.19147,29670000.0
2009-09-14 14:20:00,4.19121,4.19607,4.18064,4.19137,30790000.0
2009-09-14 14:25:00,4.1896,4.19872,4.18305,4.19773,43940000.0
2009-09-14 14:30:00,4.20082,4.20257,4.18908,4.19801,36400000.0
2009-09-14 14:35:00,4.19848,4.20032,4.18848,4.19477,31910000.0
2009-09-14 14:40:00,4.19622,4.20141,4.18598,4.19457,85980000.0
2009-09-14 14:45:00,4.19555,4.20053,4.18631,4.1967,34160000.0
2009-09-14 14:50:00,4.19773,4.20084,4.18751,4.19826,47670000.0
2009-09-14 14:55:00,4.19715,4.20045,4.18775,4.19583,42400000.0
2009-09-14 15:00:00,4.19202,4.19796,4.18734,4.19344,32650000.0
2009-09-14 15:05:00,4.19309,4.20085,4.17983,4.19674,29650000.0
2009-09-14 15:10:00,4.19495,4.20005,4.18894,4.1965,37170000.0
2009-09-14 15:15:00,4.19348,4.20192,4.18149,4.19468,41650000.0
2009-09-14 15:20:00,4.19722,4.19982,4.18622,4.19606,40160000.0
2009-09-14 15:25:00,4.19397,4.19622,4.18154,4.18656,40540000.0
2009-09-14 15:30:00,4.19088,4.19705,4.17981,4.19464,55570000.0
2009-09-14 15:35:00,4.18287,4.19435,4.18287,4.19377,35290000.0
2009-09-14 15:40:00,4.19158,4.19464,4.17932,4.18852,36420000.0
2009-09-14 15:45:00,4.18663,4.18729,4.17458,4.18493,33400000.0
2009-09-14 15:50:00,4.18012,4.18583,4.17499,4.17525,28540000.0
2009-09-14 15:55:00,4.17713,4.19014,4.1728,4.18246,42430000.0
2009-09-14 16:00:00,4.18271,4.18486,4.16785,4.18054,32650000.0
2009-09-14 16:05:00,4.18215,4.18683,4.17652,4.18114,30450000.0
2009-09-14 16:10:00,4.18348,4.19032,4.17692,4.18261,33430000.0
2009-09-14 16:15:00,4.18676,4.18676,4.17349,4.17349,31530000.0
2009-09-14 16:20:00,4.18228,4.1838,4.17027,4.17941,45440000.0
2009-09-14 16:25:00,4.17926,4.18572,4.17438,4.17547,32290000.0
2009-09-14 16:30:00,4.17864,4.18212,4.166,4.166,35660000.0
2009-09-14 16:35:00,4.17294,4.18291,4.16921,4.17939,32290000.0
2009-09-14 16:40:00,4.18174,4.18693,4.17112,4.18294,40530000.0
2009-09-14 16:45:00,4.17454,4.18625,4.1718,4.17604,36020000.0
2009-09-14 16:50:00,4.17905,4.18242,4.17,4.18114,34520000.0
2009-09-14 16:55:00,4.18114,4.18367,4.17047,4.18073,33800000.0
2009-09-14 17:00:00,4.18338,4.18474,4.17006,4.18097,37560000.0
2009-09-14 17:05:00,4.17948,4.18348,4.17031,4.18342,31550000.0
2009-09-14 17:10:00,4.18286,4.18313,4.16982,4.18083,42030000.0
2009-09-14 17:15:00,4.1818,4.18395,4.17018,4.17856,36030000.0
2009-09-14 17:20:00,4.1817,4.18344,4.17172,4.17856,39780000.0
2009-09-14 17:25:00,4.17785,4.18441,4.17166,4.18085,39030000.0
2009-09-14 17:30:00,4.18287,4.18457,4.17251,4.1801,31520000.0
2009-09-14 17:35:00,4.17617,4.18382,4.1714,4.18004,40150000.0
2009-09-14 17:40:00,4.18337,4.18768,4.1736,4.1802,28560000.0
2009-09-14 17:45:00,4.1861,4.18925,4.17628,4.17861,36760000.0
2009-09-14 17:50:00,4.18566,4.18894,4.17653,4.18636,33030000.0
2009-09-14 17:55:00,4.1773,4.18959,4.1773,4.18274,35680000.0
2009-09-14 18:00:00,4.18338,4.19325,4.17953,4.19325,34160000.0
2009-09-14 18:05:00,4.18504,4.19213,4.17771,4.19202,33400000.0
2009-09-14 18:10:00,4.1916,4.19397,4.18176,4.19236,37160000.0
2009-09-14 18:15:00,4.19316,4.19316,4.1818,4.1818,34900000.0
2009-09-14 18:20:00,4.18855,4.19124,4.17893,4.18966,30780000.0
2009-09-14 18:25:00,4.18428,4.19292,4.17841,4.18888,27420000.0
2009-09-14 18:30:00,4.18085,4.19257,4.1778,4.18979,29650000.0
2009-09-14 18:35:00,4.18987,4.18987,4.17602,4.18785,28520000.0
2009-09-14 18:40:00,4.18318,4.1901,4.17713,4.18388,40530000.0
2009-09-14 18:45:00,4.18226,4.19099,4.17741,4.17741,38310000.0
2009-09-14 18:50:00,4.1842,4.18997,4.18054,4.18288,26280000.0
2009-09-14 18:55:00,4.1866,4.19018,4.1792,4.1792,31530000.0
2009-09-14 19:00:00,4.18608,4.18939,4.17767,4.18629,32650000.0
2009-09-14 19:05:00,4.18763,4.19204,4.18036,4.1884,30030000.0
2009-09-14 19:10:00,4.18915,4.18979,4.17966,4.18575,32660000.0
2009-09-14 19:15:00,4.1841,4.191,4.18165,4.18451,26660000.0
2009-09-14 19:20:00,4.18312,4.18881,4.17707,4.18298,33390000.0
2009-09-14 19:25:00,4.18759,4.18882,4.1726,4.18316,31160000.0
2009-09-14 19:30:00,4.1866,4.18863,4.17742,4.17997,27020000.0
2009-09-14 19:35:00,4.18851,4.18883,4.1779,4.18094,34890000.0
2009-09-14 19:40:00,4.18907,4.18975,4.17865,4.18269,30030000.0
2009-09-14 19:45:00,4.18105,4.19413,4.17786,4.18215,30780000.0
2009-09-14 19:50:00,4.18662,4.18934,4.17471,4.18735,25910000.0
2009-09-14 19:55:00,4.18967,4.19075,4.17984,4.18352,28920000.0
2009-09-14 20:00:00,4.18728,4.19096,4.18009,4.18834,31530000.0
2009-09-14 20:05:00,4.18871,4.19223,4.17985,4.1892,33420000.0
2009-09-14 20:10:00,4.18066,4.19243,4.18066,4.19162,29660000.0
2009-09-14 20:15:00,4.18513,4.19478,4.17854,4.18663,28900000.0
2009-09-14 20:20:00,4.18849,4.19213,4.18004,4.18955,32660000.0
2009-09-14 20:25:00,4.18782,4.19169,4.17921,4.17921,37900000.0
2009-09-14 20:30:00,4.18867,4.19002,4.17848,4.1797,31910000.0
2009-09-14 20:35:00,4.18578,4.18964,4.17846,4.18844,32280000.0
2009-09-14 20:40:00,4.18839,4.19037,4.17774,4.18783,31530000.0
2009-09-14 20:45:00,4.185,4.18959,4.17789,4.18801,30780000.0
2009-09-14 20:50:00,4.18585,4.1899,4.17923,4.18862,31540000.0
2009-09-14 20:55:00,4.18783,4.19183,4.17942,4.18691,28180000.0
2009-09-14 21:00:00,4.18047,4.18821,4.17236,4.18672,29640000.0
2009-09-14 21:05:00,4.18699,4.18978,4.17672,4.18691,29650000.0
2009-09-14 21:10:00,4.18576,4.18931,4.1774,4.18368,33380000.0
2009-09-14 21:15:00,4.17929,4.1899,4.1786,4.18746,28930000.0
2009-09-14 21:20:00,4.17965,4.19084,4.17824,4.1833,33030000.0
2009-09-14 21:25:00,4.18802,4.19205,4.17964,4.18637,31160000.0
2009-09-14 21:30:00,4.18235,4.1941,4.17998,4.19024,33030000.0
2009-09-14 21:35:00,4.19001,4.19257,4.17954,4.18864,31540000.0
2009-09-14 21:40:00,4.18837,4.19182,4.18068,4.18647,30390000.0
2009-09-14 21:45:00,4.18278,4.19419,4.17796,4.19037,32670000.0
2009-09-14 21:50:00,4.1818,4.19218,4.17849,4.18928,31910000.0
2009-09-14 21:55:00,4.18831,4.19427,4.17847,4.1825,26270000.0
2009-09-14 22:00:00,4.19092,4.19136,4.17655,4.18949,28540000.0
2009-09-14 22:05:00,4.18156,4.19456,4.17813,4.18954,33790000.0
2009-09-14 22:10:00,4.19097,4.19138,4.18011,4.18857,27400000.0
2009-09-14 22:15:00,4.19112,4.19231,4.17829,4.18667,24010000.0
2009-09-14 22:20:00,4.18946,4.19055,4.17909,4.18738,33390000.0
2009-09-14 22:25:00,4.18895,4.19121,4.18397,4.18887,30020000.0
2009-09-14 22:30:00,4.18672,4.1887,4.17596,4.18719,28140000.0
2009-09-14 22:35:00,4.18538,4.18731,4.17875,4.1821,24790000.0
2009-09-14 22:40:00,4.17848,4.18753,4.17487,4.18342,32260000.0
2009-09-14 22:45:00,4.18214,4.19484,4.17496,4.18349,34510000.0
2009-09-14 22:50:00,4.18148,4.18456,4.17259,4.18162,25890000.0
2009-09-14 22:55:00,4.17809,4.1847,4.17238,4.18022,32290000.0
2009-09-14 23:00:00,4.18072,4.18574,4.17544,4.18348,25140000.0
2009-09-14 23:05:00,4.18386,4.18621,4.17366,4.18085,28550000.0
2009-09-14 23:10:00,4.1816,4.1851,4.17069,4.18315,30390000.0
2009-09-14 23:15:00,4.18465,4.18613,4.17209,4.1844,23260000.0
2009-09-14 23:20:00,4.18245,4.18839,4.17648,4.18629,25880000.0
2009-09-14 23:25:00,4.18681,4.19093,4.17748,4.18786,27030000.0
2009-09-14 23:30:00,4.18812,4.1895,4.17619,4.18666,29650000.0
2009-09-14 23:35:00,4.18743,4.19005,4.18071,4.18745,34930000.0
2009-09-14 23:40:00,4.18619,4.18787,4.17326,4.18287,40180000.0
2009-09-14 23:45:00,4.18466,4.1856,4.17577,4.18462,18770000.0
2009-09-14 23:50:00,4.18191,4.18964,4.17266,4.18044,27390000.0
2009-09-14 23:55:00,4.18391,4.18748,4.17614,4.18627,18400000.0
2009-09-15 00:00:00,4.18764,4.18764,4.1797,4.18371,15400000.0
2009-09-15 00:05:00,4.18347,4.18467,4.17524,4.18368,10920000.0
2009-09-15 00:10:00,4.17877,4.18907,4.17597,4.18199,28150000.0
2009-09-15 00:15:00,4.18249,4.18952,4.17636,4.18408,28520000.0
2009-09-15 00:20:00,4.18426,4.19152,4.17458,4.18738,27030000.0
2009-09-15 00:25:00,4.18092,4.18807,4.17733,4.1848,29650000.0
2009-09-15 00:30:00,4.18665,4.18969,4.17404,4.18231,26280000.0
2009-09-15 00:35:00,4.1801,4.18653,4.17632,4.1842,17660000.0
2009-09-15 00:40:00,4.1799,4.18853,4.1793,4.18194,19160000.0
2009-09-15 00:45:00,4.18003,4.19005,4.17534,4.18274,21430000.0
2009-09-15 00:50:00,4.17915,4.18639,4.17307,4.18061,27400000.0
2009-09-15 00:55:00,4.17994,4.18692,4.1748,4.18321,22900000.0
2009-09-15 01:00:00,4.17894,4.19037,4.17874,4.18116,30760000.0
2009-09-15 01:05:00,4.18588,4.18755,4.17717,4.18226,34510000.0
2009-09-15 01:10:00,4.18088,4.18905,4.1709,4.18473,25520000.0
2009-09-15 01:15:00,4.182,4.18542,4.17493,4.18412,28930000.0
2009-09-15 01:20:00,4.17792,4.18611,4.17337,4.18249,21800000.0
2009-09-15 01:25:00,4.18439,4.18496,4.1787,4.18312,11280000.0
2009-09-15 01:30:00,4.18542,4.18829,4.17342,4.18121,23260000.0
2009-09-15 01:35:00,4.18354,4.18666,4.17571,4.17992,27420000.0
2009-09-15 01:40:00,4.18207,4.18865,4.17681,4.18127,28160000.0
2009-09-15 01:45:00,4.18524,4.18687,4.17508,4.18054,43160000.0
2009-09-15 01:50:00,4.18059,4.18753,4.17479,4.18562,40920000.0
2009-09-15 01:55:00,4.18465,4.18774,4.17598,4.18607,27400000.0
2009-09-15 02:00:00,4.17954,4.18811,4.17777,4.18507,27410000.0
2009-09-15 02:05:00,4.17843,4.18677,4.17843,4.18472,23270000.0
2009-09-15 02:10:00,4.18498,4.18622,4.17427,4.18489,19150000.0
2009-09-15 02:15:00,4.18404,4.189,4.17486,4.18189,25910000.0
2009-09-15 02:20:00,4.18598,4.18598,4.17771,4.18145,15410000.0
2009-09-15 02:25:00,4.18441,4.18539,4.17296,4.1799,17280000.0
2009-09-15 02:30:00,4.18402,4.18455,4.17379,4.18323,26650000.0
2009-09-15 02:35:00,4.1722,4.1849,4.1722,4.18264,24780000.0
2009-09-15 02:40:00,4.18313,4.18495,4.17499,4.18378,22150000.0
2009-09-15 02:45:00,4.18366,4.18597,4.17258,4.18284,30400000.0
2009-09-15 02:50:00,4.18347,4.18599,4.17417,4.18264,33040000.0
2009-09-15 02:55:00,4.17656,4.18393,4.17656,4.1835,24020000.0
2009-09-15 03:00:00,4.176,4.18647,4.176,4.18369,23660000.0
2009-09-15 03:05:00,4.18033,4.18369,4.17821,4.18263,19130000.0
2009-09-15 03:10:00,4.18251,4.18562,4.17571,4.17997,18760000.0
2009-09-15 03:15:00,4.18329,4.18329,4.17294,4.18157,19500000.0
2009-09-15 03:20:00,4.18245,4.18366,4.17487,4.18261,27380000.0
2009-09-15 03:25:00,4.18376,4.18377,4.17772,4.18217,16520000.0
2009-09-15 03:30:00,4.18421,4.18422,4.17382,4.17928,34150000.0
2009-09-15 03:35:00,4.17977,4.18358,4.17758,4.17929,18750000.0
2009-09-15 03:40:00,4.17918,4.18398,4.17808,4.18123,21390000.0
2009-09-15 03:45:00,4.17961,4.1856,4.17747,4.18293,20650000.0
2009-09-15 03:50:00,4.17845,4.18451,4.17719,4.17964,21030000.0
2009-09-15 03:55:00,4.18258,4.18287,4.17071,4.17734,19880000.0
2009-09-15 04:00:00,4.17705,4.18643,4.17137,4.17416,22160000.0
2009-09-15 04:05:00,4.17982,4.18426,4.17582,4.18316,16510000.0
2009-09-15 04:10:00,4.1721,4.18533,4.1721,4.18218,25160000.0
2009-09-15 04:15:00,4.18238,4.18396,4.17438,4.17945,24760000.0
2009-09-15 04:20:00,4.17957,4.18351,4.17147,4.18133,25150000.0
2009-09-15 04:25:00,4.18247,4.18628,4.1723,4.18277,31510000.0
2009-09-15 04:30:00,4.18342,4.18586,4.17254,4.18299,39410000.0
2009-09-15 04:35:00,4.18327,4.18393,4.17285,4.18178,22150000.0
2009-09-15 04:40:00,4.18286,4.18322,4.17318,4.18017,17640000.0
2009-09-15 04:45:00,4.17973,4.18338,4.17323,4.1778,21390000.0
2009-09-15 04:50:00,4.18111,4.18395,4.17217,4.18065,33780000.0
2009-09-15 04:55:00,4.17502,4.1875,4.1693,4.1816,49900000.0
2009-09-15 05:00:00,4.18128,4.18494,4.17106,4.17672,38680000.0
2009-09-15 05:05:00,4.17777,4.18701,4.17298,4.17589,31150000.0
2009-09-15 05:10:00,4.17995,4.18372,4.17202,4.18185,29660000.0
2009-09-15 05:15:00,4.17501,4.18632,4.1699,4.17983,34890000.0
2009-09-15 05:20:00,4.1771,4.18387,4.1722,4.18287,22890000.0
2009-09-15 05:25:00,4.17717,4.18358,4.17023,4.18333,25550000.0
2009-09-15 05:30:00,4.17546,4.18801,4.17066,4.18108,29660000.0
2009-09-15 05:35:00,4.18098,4.18575,4.17352,4.18284,34160000.0
2009-09-15 05:40:00,4.18187,4.18271,4.17139,4.18141,22510000.0
2009-09-15 05:45:00,4.17943,4.18482,4.17283,4.18184,33420000.0
2009-09-15 05:50:00,4.18096,4.18289,4.17067,4.17612,18010000.0
2009-09-15 05:55:00,4.17803,4.1832,4.17114,4.17754,24390000.0
2009-09-15 06:00:00,4.17903,4.18291,4.17118,4.18253,30010000.0
2009-09-15 06:05:00,4.17717,4.18389,4.16674,4.18071,30020000.0
2009-09-15 06:10:00,4.17784,4.18442,4.17104,4.18003,29280000.0
2009-09-15 06:15:00,4.17621,4.18705,4.17301,4.18045,38690000.0
2009-09-15 06:20:00,4.17752,4.18749,4.17227,4.17481,40140000.0
2009-09-15 06:25:00,4.18313,4.18313,4.17124,4.18168,26270000.0
2009-09-15 06:30:00,4.18285,4.18377,4.17086,4.1764,30440000.0
2009-09-15 06:35:00,4.18028,4.18264,4.16897,4.18104,25530000.0
2009-09-15 06:40:00,4.18366,4.18696,4.1707,4.18049,25550000.0
2009-09-15 06:45:00,4.17423,4.1851,4.17172,4.18209,33050000.0
2009-09-15 06:50:00,4.18288,4.18444,4.175,4.18197,13890000.0
2009-09-15 06:55:00,4.17131,4.18303,4.17035,4.18296,30410000.0
2009-09-15 07:00:00,4.17892,4.18455,4.17245,4.17714,26690000.0
2009-09-15 07:05:00,4.18063,4.18416,4.17014,4.17658,27020000.0
2009-09-15 07:10:00,4.1824,4.18248,4.16955,4.18219,25920000.0
2009-09-15 07:15:00,4.18039,4.18428,4.17022,4.17285,33390000.0
2009-09-15 07:20:00,4.17546,4.18686,4.17269,4.18145,27400000.0
2009-09-15 07:25:00,4.17977,4.18456,4.17334,4.18263,27410000.0
2009-09-15 07:30:00,4.1761,4.1878,4.17351,4.17741,33030000.0
2009-09-15 07:35:00,4.17246,4.18539,4.1711,4.18245,25150000.0
2009-09-15 07:40:00,4.18279,4.18591,4.17324,4.18271,36420000.0
2009-09-15 07:45:00,4.18118,4.18708,4.17471,4.17864,31920000.0
2009-09-15 07:50:00,4.17514,4.18504,4.17406,4.18504,27410000.0
2009-09-15 07:55:00,4.1815,4.18801,4.17427,4.17959,29290000.0
2009-09-15 08:00:00,4.17575,4.18782,4.17101,4.18194,49150000.0
2009-09-15 08:05:00,4.18009,4.18009,4.16803,4.17317,38290000.0
2009-09-15 08:10:00,4.17939,4.182,4.16309,4.17466,37910000.0
2009-09-15 08:15:00,4.17036,4.18375,4.16896,4.1786,55530000.0
2009-09-15 08:20:00,4.17099,4.18182,4.16573,4.17039,58540000.0
2009-09-15 08:25:00,4.1776,4.18608,4.16869,4.17657,41680000.0
2009-09-15 08:30:00,4.18076,4.18862,4.17205,4.18456,41680000.0
2009-09-15 08:35:00,4.18389,4.18967,4.17534,4.17979,48830000.0
2009-09-15 08:40:00,4.17577,4.1864,4.17298,4.18485,58950000.0
2009-09-15 08:45:00,4.18492,4.19252,4.17067,4.18146,52190000.0
2009-09-15 08:50:00,4.18152,4.18262,4.16752,4.17874,50690000.0
2009-09-15 08:55:00,4.1779,4.17954,4.15931,4.16822,59300000.0
2009-09-15 09:00:00,4.16661,4.17114,4.15454,4.16426,61170000.0
2009-09-15 09:05:00,4.16569,4.16848,4.14259,4.14975,52940000.0
2009-09-15 09:10:00,4.15691,4.16112,4.14883,4.15396,57070000.0
2009-09-15 09:15:00,4.15925,4.16551,4.15018,4.16237,48430000.0
2009-09-15 09:20:00,4.15996,4.16479,4.1475,4.153,60070000.0
2009-09-15 09:25:00,4.15627,4.15969,4.14261,4.14832,63440000.0
2009-09-15 09:30:00,4.1563,4.1563,4.14387,4.15177,40910000.0
2009-09-15 09:35:00,4.15013,4.15675,4.14398,4.15269,36420000.0
2009-09-15 09:40:00,4.15918,4.16226,4.14816,4.1576,34540000.0
2009-09-15 09:45:00,4.15637,4.16224,4.14423,4.15371,33060000.0
2009-09-15 09:50:00,4.15388,4.15769,4.14642,4.15673,33060000.0
2009-09-15 09:55:00,4.1568,4.16151,4.14844,4.1498,33780000.0
2009-09-15 10:00:00,4.15559,4.16129,4.14946,4.1607,43540000.0
2009-09-15 10:05:00,4.1525,4.16079,4.14876,4.15393,38650000.0
2009-09-15 10:10:00,4.14612,4.15871,4.14612,4.15627,42410000.0
2009-09-15 10:15:00,4.15749,4.15771,4.1461,4.14971,34150000.0
2009-09-15 10:20:00,4.15214,4.15762,4.14718,4.15348,34900000.0
2009-09-15 10:25:00,4.14613,4.15344,4.13967,4.15009,58200000.0
2009-09-15 10:30:00,4.14972,4.15467,4.13949,4.15372,42040000.0
2009-09-15 10:35:00,4.15429,4.1594,4.14549,4.1501,39790000.0
2009-09-15 10:40:00,4.15428,4.16256,4.14614,4.15699,41640000.0
2009-09-15 10:45:00,4.1569,4.16369,4.1475,4.15817,57020000.0
2009-09-15 10:50:00,4.15966,4.15987,4.14721,4.15851,42030000.0
2009-09-15 10:55:00,4.15441,4.16339,4.14861,4.15988,45400000.0
2009-09-15 11:00:00,4.16252,4.16324,4.14655,4.15532,27410000.0
2009-09-15 11:05:00,4.16093,4.16093,4.14636,4.15773,36420000.0
2009-09-15 11:10:00,4.15802,4.15868,4.14627,4.15532,38290000.0
2009-09-15 11:15:00,4.15876,4.16051,4.1461,4.15585,39780000.0
2009-09-15 11:20:00,4.15819,4.16537,4.15226,4.1618,31910000.0
2009-09-15 11:25:00,4.16388,4.16948,4.15086,4.15952,32660000.0
2009-09-15 11:30:00,4.16619,4.16821,4.15627,4.16476,38680000.0
2009-09-15 11:35:00,4.16082,4.16639,4.15454,4.16038,41300000.0
2009-09-15 11:40:00,4.16354,4.16559,4.15196,4.16203,43530000.0
2009-09-15 11:45:00,4.1568,4.16391,4.14941,4.15399,30060000.0
2009-09-15 11:50:00,4.16355,4.16856,4.1554,4.16095,30790000.0
2009-09-15 11:55:00,4.162,4.16573,4.15708,4.16339,32280000.0
2009-09-15 12:00:00,4.16209,4.16637,4.15055,4.16104,48050000.0
2009-09-15 12:05:00,4.16393,4.16651,4.15528,4.15976,37170000.0
2009-09-15 12:10:00,4.16537,4.16706,4.1546,4.16261,42430000.0
2009-09-15 12:15:00,4.16235,4.16887,4.15201,4.16189,49530000.0
2009-09-15 12:20:00,4.16165,4.16272,4.15184,4.15786,34170000.0
2009-09-15 12:25:00,4.16219,4.16352,4.15345,4.16213,35680000.0
2009-09-15 12:30:00,4.16312,4.16312,4.15052,4.15542,33790000.0
2009-09-15 12:35:00,4.16192,4.16453,4.15129,4.15282,32280000.0
2009-09-15 12:40:00,4.16075,4.16265,4.15212,4.1573,31910000.0
2009-09-15 12:45:00,4.15865,4.16279,4.1502,4.15595,51770000.0
2009-09-15 12:50:00,4.15981,4.16256,4.14919,4.16067,43530000.0
2009-09-15 12:55:00,4.15944,4.16317,4.14954,4.15744,34540000.0
2009-09-15 13:00:00,4.16155,4.16292,4.14968,4.15974,33770000.0
2009-09-15 13:05:00,4.15639,4.16319,4.14659,4.15621,39020000.0
2009-09-15 13:10:00,4.16031,4.16402,4.14951,4.16109,39780000.0
2009-09-15 13:15:00,4.16046,4.16204,4.15039,4.15969,29260000.0
2009-09-15 13:20:00,4.15989,4.16373,4.14969,4.15701,31140000.0
2009-09-15 13:25:00,4.16153,4.16367,4.15163,4.15878,39400000.0
2009-09-15 13:30:00,4.1621,4.16559,4.15687,4.16385,35650000.0
2009-09-15 13:35:00,4.16221,4.16517,4.15489,4.16229,29650000.0
2009-09-15 13:40:00,4.1624,4.16363,4.1527,4.16217,36040000.0
2009-09-15 13:45:00,4.15784,4.16432,4.14967,4.15937,46560000.0
2009-09-15 13:50:00,4.16162,4.16508,4.14959,4.15703,36060000.0
2009-09-15 13:55:00,4.14998,4.16298,4.14998,4.15693,35670000.0
2009-09-15 14:00:00,4.15507,4.16385,4.14645,4.15906,31910000.0
2009-09-15 14:05:00,4.16338,4.16586,4.15284,4.16489,46910000.0
2009-09-15 14:10:00,4.16066,4.16632,4.15133,4.16089,42770000.0
2009-09-15 14:15:00,4.1605,4.16257,4.14917,4.1532,30770000.0
2009-09-15 14:20:00,4.15258,4.1596,4.14519,4.15756,31520000.0
2009-09-15 14:25:00,4.15908,4.16009,4.14907,4.159,44300000.0
2009-09-15 14:30:00,4.16014,4.16106,4.14875,4.15668,34920000.0
2009-09-15 14:35:00,4.15792,4.16135,4.14943,4.15415,33400000.0
2009-09-15 14:40:00,4.15568,4.16218,4.14553,4.15481,86370000.0
2009-09-15 14:45:00,4.15446,4.16285,4.14929,4.16104,34550000.0
2009-09-15 14:50:00,4.15921,4.16639,4.15071,4.16507,46930000.0
2009-09-15 14:55:00,4.16385,4.16414,4.14971,4.16175,40550000.0
2009-09-15 15:00:00,4.15757,4.16265,4.15147,4.16064,33770000.0
2009-09-15 15:05:00,4.16057,4.16057,4.14634,4.15638,29290000.0
2009-09-15 15:10:00,4.15523,4.15898,4.14715,4.1552,37540000.0
2009-09-15 15:15:00,4.15399,4.16449,4.14305,4.15415,39060000.0
2009-09-15 15:20:00,4.15683,4.15793,4.14524,4.15626,38680000.0
2009-09-15 15:25:00,4.15515,4.15771,4.14346,4.15101,41290000.0
2009-09-15 15:30:00,4.15629,4.16008,4.14745,4.15903,56330000.0
2009-09-15 15:35:00,4.15106,4.16149,4.14962,4.15817,35280000.0
2009-09-15 15:40:00,4.15804,4.16126,4.14683,4.15636,36780000.0
2009-09-15 15:45:00,4.15544,4.16174,4.14466,4.15695,32670000.0
2009-09-15 15:50:00,4.15108,4.16087,4.14779,4.15176,29280000.0
2009-09-15 15:55:00,4.15517,4.16585,4.14794,4.16016,42790000.0
2009-09-15 16:00:00,4.1626,4.16793,4.15016,4.16211,33030000.0
2009-09-15 16:05:00,4.16224,4.16556,4.15162,4.15927,31540000.0
2009-09-15 16:10:00,4.15812,4.16402,4.15033,4.15807,34900000.0
2009-09-15 16:15:00,4.16432,4.16641,4.15219,4.15356,31160000.0
2009-09-15 16:20:00,4.16261,4.16371,4.14969,4.15817,46180000.0
2009-09-15 16:25:00,4.15756,4.16494,4.15458,4.15796,34150000.0
2009-09-15 16:30:00,4.1608,4.16412,4.14947,4.1527,33810000.0
2009-09-15 16:35:00,4.1564,4.16537,4.15099,4.1578,33400000.0
2009-09-15 16:40:00,4.16115,4.16205,4.14968,4.15739,40150000.0
2009-09-15 16:45:00,4.14821,4.16264,4.14587,4.14983,34900000.0
2009-09-15 16:50:00,4.15477,4.15889,4.14666,4.15612,32670000.0
2009-09-15 16:55:00,4.15652,4.15784,4.14447,4.15584,34900000.0
2009-09-15 17:00:00,4.15647,4.15741,4.1458,4.15579,40160000.0
2009-09-15 17:05:00,4.15442,4.15885,4.14569,4.15695,34150000.0
2009-09-15 17:10:00,4.15795,4.15957,4.14567,4.15549,41660000.0
2009-09-15 17:15:00,4.15594,4.16168,4.14634,4.15747,35650000.0
2009-09-15 17:20:00,4.15769,4.16103,4.14573,4.15562,40550000.0
2009-09-15 17:25:00,4.15424,4.15884,4.14741,4.15803,37550000.0
2009-09-15 17:30:00,4.15873,4.1596,4.15054,4.15393,31150000.0
2009-09-15 17:35:00,4.15033,4.15817,4.14496,4.1545,39030000.0
2009-09-15 17:40:00,4.15578,4.15746,4.14437,4.15203,31530000.0
2009-09-15 17:45:00,4.15798,4.16083,4.14526,4.15016,36030000.0
2009-09-15 17:50:00,4.15711,4.16164,4.15002,4.15886,33400000.0
2009-09-15 17:55:00,4.15143,4.16186,4.14716,4.15245,34930000.0
2009-09-15 18:00:00,4.15224,4.15601,4.14389,4.15549,34900000.0
2009-09-15 18:05:00,4.14827,4.1569,4.13759,4.15421,31170000.0
2009-09-15 18:10:00,4.15477,4.1571,4.14465,4.15537,35680000.0
2009-09-15 18:15:00,4.15749,4.15758,4.14584,4.14584,33030000.0
2009-09-15 18:20:00,4.15641,4.15882,4.14539,4.15613,31150000.0
2009-09-15 18:25:00,4.14781,4.15781,4.14341,4.157,28900000.0
2009-09-15 18:30:00,4.14858,4.15677,4.14438,4.15608,27800000.0
2009-09-15 18:35:00,4.15603,4.15603,4.14015,4.15188,27780000.0
2009-09-15 18:40:00,4.1462,4.15657,4.13986,4.1472,40150000.0
2009-09-15 18:45:00,4.14629,4.15526,4.1381,4.14438,40900000.0
2009-09-15 18:50:00,4.1484,4.15518,4.14546,4.14762,26280000.0
2009-09-15 18:55:00,4.15167,4.15775,4.14455,4.14545,31530000.0
2009-09-15 19:00:00,4.15132,4.15742,4.14238,4.15271,32650000.0
2009-09-15 19:05:00,4.1527,4.15364,4.14266,4.15266,29660000.0
2009-09-15 19:10:00,4.15399,4.1564,4.14366,4.14938,31550000.0
2009-09-15 19:15:00,4.14568,4.15356,4.14505,4.14805,27780000.0
2009-09-15 19:20:00,4.14779,4.1538,4.14064,4.14613,30800000.0
2009-09-15 19:25:00,4.15195,4.15566,4.14163,4.1483,31160000.0
2009-09-15 19:30:00,4.15071,4.15529,4.1448,4.14752,26280000.0
2009-09-15 19:35:00,4.15198,4.15365,4.13928,4.14271,34150000.0
2009-09-15 19:40:00,4.14897,4.15047,4.13181,4.13371,29300000.0
2009-09-15 19:45:00,4.13207,4.14306,4.13104,4.13554,30790000.0
2009-09-15 19:50:00,4.14005,4.14382,4.12935,4.14072,25550000.0
2009-09-15 19:55:00,4.14194,4.14505,4.13314,4.13928,30770000.0
2009-09-15 20:00:00,4.13863,4.14446,4.13433,4.14445,33010000.0
2009-09-15 20:05:00,4.14116,4.14439,4.1326,4.14329,35650000.0
2009-09-15 20:10:00,4.1338,4.14555,4.12951,4.14548,29280000.0
2009-09-15 20:15:00,4.13505,4.14454,4.13371,4.13698,28160000.0
2009-09-15 20:20:00,4.14171,4.14428,4.13238,4.14298,31530000.0
2009-09-15 20:25:00,4.14143,4.14491,4.13205,4.13205,37160000.0
2009-09-15 20:30:00,4.14174,4.14541,4.12951,4.1338,31170000.0
2009-09-15 20:35:00,4.14028,4.14634,4.13278,4.14634,32660000.0
2009-09-15 20:40:00,4.14835,4.14835,4.13455,4.14678,31160000.0
2009-09-15 20:45:00,4.1423,4.1488,4.13424,4.14629,28930000.0
2009-09-15 20:50:00,4.14398,4.14627,4.1346,4.14447,33400000.0
2009-09-15 20:55:00,4.14449,4.15008,4.13863,4.14578,30030000.0
2009-09-15 21:00:00,4.14218,4.14693,4.13501,4.14557,28530000.0
2009-09-15 21:05:00,4.14473,4.14655,4.13398,4.14488,30390000.0
2009-09-15 21:10:00,4.1441,4.14655,4.13334,4.13992,32290000.0
2009-09-15 21:15:00,4.1385,4.14861,4.13397,4.14559,30800000.0
2009-09-15 21:20:00,4.13568,4.14602,4.13568,4.13936,33770000.0
2009-09-15 21:25:00,4.14322,4.14619,4.13495,4.14061,31170000.0
2009-09-15 21:30:00,4.13744,4.14943,4.13556,4.13556,29670000.0
2009-09-15 21:35:00,4.14524,4.14596,4.13292,4.14445,32280000.0
2009-09-15 21:40:00,4.14382,4.14701,4.13399,4.1413,29280000.0
2009-09-15 21:45:00,4.13823,4.14929,4.13249,4.14553,34150000.0
2009-09-15 21:50:00,4.14242,4.14865,4.13484,4.14643,33020000.0
2009-09-15 21:55:00,4.1477,4.14965,4.1348,4.14018,25900000.0
2009-09-15 22:00:00,4.1499,4.15017,4.13556,4.14301,28910000.0
2009-09-15 22:05:00,4.13599,4.15036,4.13426,4.14739,33410000.0
2009-09-15 22:10:00,4.14645,4.14645,4.13666,4.14634,28910000.0
2009-09-15 22:15:00,4.14735,4.14735,4.13521,4.14151,25900000.0
2009-09-15 22:20:00,4.14519,4.14755,4.13522,4.14416,29270000.0
2009-09-15 22:25:00,4.14406,4.1483,4.13993,4.14676,28150000.0
2009-09-15 22:30:00,4.14539,4.14685,4.13452,4.14658,25520000.0
2009-09-15 22:35:00,4.14604,4.14695,4.13893,4.13955,24780000.0
2009-09-15 22:40:00,4.13584,4.14689,4.13394,4.14315,30790000.0
2009-09-15 22:45:00,4.13863,4.1482,4.13595,4.14597,32280000.0
2009-09-15 22:50:00,4.14484,4.14846,4.13277,4.13963,33400000.0
2009-09-15 22:55:00,4.14071,4.14983,4.13502,4.14023,26670000.0
2009-09-15 23:00:00,4.14208,4.14739,4.13483,4.14612,31150000.0
2009-09-15 23:05:00,4.14406,4.14646,4.13261,4.14197,29290000.0
2009-09-15 23:10:00,4.14269,4.14688,4.13334,4.14645,28530000.0
2009-09-15 23:15:00,4.14676,4.14724,4.13456,4.14399,28510000.0
2009-09-15 23:20:00,4.14005,4.14727,4.13089,4.14429,28910000.0
2009-09-15 23:25:00,4.14433,4.14705,4.13489,4.14429,31160000.0
2009-09-15 23:30:00,4.14445,4.14445,4.13215,4.14257,29270000.0
2009-09-15 23:35:00,4.14174,4.14742,4.13525,4.14234,36410000.0
2009-09-15 23:40:00,4.14337,4.14405,4.13131,4.14163,35690000.0
2009-09-15 23:45:00,4.14295,4.14569,4.13262,4.1444,30040000.0
2009-09-15 23:50:00,4.14684,4.15208,4.13816,4.14695,25900000.0
2009-09-15 23:55:00,4.14579,4.14807,4.13437,4.1441,29300000.0
2009-09-16 00:00:00,4.14777,4.14946,4.13697,4.1473,30030000.0
2009-09-16 00:05:00,4.14696,4.15222,4.13846,4.14055,33010000.0
2009-09-16 00:10:00,4.13983,4.1501,4.13807,4.14386,28520000.0
2009-09-16 00:15:00,4.14451,4.15211,4.13351,4.14278,32670000.0
2009-09-16 00:20:00,4.14421,4.14935,4.13338,4.14645,31910000.0
2009-09-16 00:25:00,4.13774,4.14725,4.13657,4.14456,28910000.0
2009-09-16 00:30:00,4.14748,4.14748,4.1349,4.13956,26650000.0
2009-09-16 00:35:00,4.13875,4.14843,4.13474,4.14533,21800000.0
2009-09-16 00:40:00,4.14131,4.14632,4.13576,4.14156,25550000.0
2009-09-16 00:45:00,4.13852,4.14788,4.13424,4.14237,26320000.0
2009-09-16 00:50:00,4.14206,4.14601,4.13307,4.13853,22890000.0
2009-09-16 00:55:00,4.14023,4.14594,4.13221,4.14427,29640000.0
2009-09-16 01:00:00,4.13839,4.14975,4.13505,4.14042,29650000.0
2009-09-16 01:05:00,4.14464,4.1474,4.13492,4.14212,30430000.0
2009-09-16 01:10:00,4.14339,4.1474,4.13396,4.1474,25170000.0
2009-09-16 01:15:00,4.14016,4.14976,4.13924,4.149,29300000.0
2009-09-16 01:20:00,4.14762,4.14994,4.13813,4.14789,27800000.0
2009-09-16 01:25:00,4.14239,4.15279,4.13843,4.14908,26690000.0
2009-09-16 01:30:00,4.14889,4.15222,4.13654,4.14298,26290000.0
2009-09-16 01:35:00,4.1482,4.15086,4.14014,4.14369,27790000.0
2009-09-16 01:40:00,4.14391,4.14844,4.13995,4.14595,18400000.0
2009-09-16 01:45:00,4.14733,4.14911,4.13683,4.14055,43180000.0
2009-09-16 01:50:00,4.14096,4.14687,4.13525,4.14645,40910000.0
2009-09-16 01:55:00,4.14545,4.14718,4.1368,4.14547,27020000.0
2009-09-16 02:00:00,4.14132,4.14705,4.13389,4.14407,34160000.0
2009-09-16 02:05:00,4.13854,4.15255,4.13745,4.14651,36020000.0
2009-09-16 02:10:00,4.14045,4.14812,4.13281,4.14505,37920000.0
2009-09-16 02:15:00,4.14789,4.14869,4.13407,4.14225,47290000.0
2009-09-16 02:20:00,4.14491,4.147,4.13595,4.14205,39390000.0
2009-09-16 02:25:00,4.14526,4.147,4.13301,4.13397,32280000.0
2009-09-16 02:30:00,4.14741,4.14967,4.13612,4.14619,48410000.0
2009-09-16 02:35:00,4.13618,4.14797,4.13458,4.14156,38280000.0
2009-09-16 02:40:00,4.14644,4.14852,4.13531,4.14661,35280000.0
2009-09-16 02:45:00,4.14446,4.14707,4.13601,4.14061,48830000.0
2009-09-16 02:50:00,4.146,4.14762,4.13757,4.14463,41310000.0
2009-09-16 02:55:00,4.14675,4.14775,4.13403,4.14546,28540000.0
2009-09-16 03:00:00,4.13854,4.14867,4.13409,4.14562,44660000.0
2009-09-16 03:05:00,4.14609,4.14799,4.13609,4.14468,30030000.0
2009-09-16 03:10:00,4.14509,4.1472,4.13627,4.14554,37150000.0
2009-09-16 03:15:00,4.14762,4.14808,4.13575,4.14511,40910000.0
2009-09-16 03:20:00,4.14423,4.14878,4.13553,4.14601,45400000.0
2009-09-16 03:25:00,4.13932,4.14751,4.13532,4.14556,40150000.0
2009-09-16 03:30:00,4.14419,4.15186,4.1354,4.14258,46160000.0
2009-09-16 03:35:00,4.14501,4.14795,4.13546,4.14462,34530000.0
2009-09-16 03:40:00,4.14192,4.14773,4.13481,4.14664,36790000.0
2009-09-16 03:45:00,4.14786,4.14786,4.13645,4.14121,45020000.0
2009-09-16 03:50:00,4.13949,4.14654,4.13426,4.1445,36800000.0
2009-09-16 03:55:00,4.13893,4.146,4.13008,4.13883,38290000.0
2009-09-16 04:00:00,4.13914,4.14806,4.13197,4.14439,37910000.0
2009-09-16 04:05:00,4.14253,4.14674,4.13514,4.14517,28530000.0
2009-09-16 04:10:00,4.14533,4.14646,4.13771,4.14498,20650000.0
2009-09-16 04:15:00,4.14587,4.14792,4.13509,4.13957,24780000.0
2009-09-16 04:20:00,4.14153,4.14665,4.13362,4.13987,27770000.0
2009-09-16 04:25:00,4.1457,4.14729,4.13329,4.14395,31900000.0
2009-09-16 04:30:00,4.14729,4.14729,4.13322,4.14403,37540000.0
2009-09-16 04:35:00,4.14665,4.14696,4.13474,4.14529,24770000.0
2009-09-16 04:40:00,4.1452,4.14753,4.13641,4.14708,29650000.0
2009-09-16 04:45:00,4.14403,4.14599,4.13632,4.14291,22530000.0
2009-09-16 04:50:00,4.14519,4.14662,4.12841,4.14188,36020000.0
2009-09-16 04:55:00,4.13747,4.14811,4.13392,4.14613,50650000.0
2009-09-16 05:00:00,4.14514,4.14776,4.12983,4.13997,40160000.0
2009-09-16 05:05:00,4.14147,4.14769,4.13235,4.13521,21780000.0
2009-09-16 05:10:00,4.14478,4.14678,4.13512,4.14412,31890000.0
2009-09-16 05:15:00,4.13865,4.14954,4.13566,4.14381,33770000.0
2009-09-16 05:20:00,4.13919,4.14642,4.13651,4.14616,30380000.0
2009-09-16 05:25:00,4.13759,4.14828,4.13603,4.1472,28160000.0
2009-09-16 05:30:00,4.13894,4.1494,4.13585,4.14445,32250000.0
2009-09-16 05:35:00,4.14461,4.14788,4.13398,4.14585,31550000.0
2009-09-16 05:40:00,4.14625,4.14652,4.13637,4.14606,22150000.0
2009-09-16 05:45:00,4.14286,4.14842,4.13583,4.14535,35650000.0
2009-09-16 05:50:00,4.13981,4.14655,4.13156,4.14055,30780000.0
2009-09-16 05:55:00,4.1408,4.14638,4.13316,4.13944,30020000.0
2009-09-16 06:00:00,4.14285,4.14722,4.13549,4.14528,34140000.0
2009-09-16 06:05:00,4.14052,4.14626,4.13058,4.14521,33400000.0
2009-09-16 06:10:00,4.13973,4.14853,4.13439,4.13559,36770000.0
2009-09-16 06:15:00,4.13891,4.14879,4.13473,4.14325,39410000.0
2009-09-16 06:20:00,4.14089,4.14736,4.13172,4.13657,43530000.0
2009-09-16 06:25:00,4.14571,4.1474,4.13536,4.14674,31920000.0
2009-09-16 06:30:00,4.14582,4.14755,4.1362,4.14209,33040000.0
2009-09-16 06:35:00,4.14314,4.14614,4.13326,4.14374,33030000.0
2009-09-16 06:40:00,4.1442,4.14645,4.13346,4.1428,32300000.0
2009-09-16 06:45:00,4.13854,4.15157,4.13414,4.14506,34530000.0
2009-09-16 06:50:00,4.14431,4.14576,4.13359,4.14364,25900000.0
2009-09-16 06:55:00,4.13575,4.14641,4.1342,4.14559,36030000.0
2009-09-16 07:00:00,4.14136,4.14776,4.13527,4.13882,27420000.0
2009-09-16 07:05:00,4.14625,4.14636,4.13445,4.14066,34910000.0
2009-09-16 07:10:00,4.14233,4.14552,4.13255,4.14459,27410000.0
2009-09-16 07:15:00,4.14058,4.14469,4.13085,4.13253,40900000.0
2009-09-16 07:20:00,4.13514,4.14339,4.13072,4.14168,30780000.0
2009-09-16 07:25:00,4.13992,4.14579,4.13158,4.14423,30010000.0
2009-09-16 07:30:00,4.1349,4.14477,4.13328,4.13635,32660000.0
2009-09-16 07:35:00,4.1331,4.14384,4.13097,4.13721,31520000.0
2009-09-16 07:40:00,4.13869,4.14057,4.12343,4.13445,35660000.0
2009-09-16 07:45:00,4.13259,4.13726,4.12394,4.12742,32660000.0
2009-09-16 07:50:00,4.12416,4.13611,4.12248,4.13067,27030000.0
2009-09-16 07:55:00,4.12714,4.13288,4.11907,4.12797,28550000.0
2009-09-16 08:00:00,4.12198,4.13732,4.1197,4.13381,45810000.0
2009-09-16 08:05:00,4.13343,4.13622,4.1236,4.13348,40920000.0
2009-09-16 08:10:00,4.13345,4.13752,4.12397,4.13288,31930000.0
2009-09-16 08:15:00,4.12743,4.13704,4.12016,4.12856,52940000.0
2009-09-16 08:20:00,4.12419,4.13537,4.12262,4.12686,58920000.0
2009-09-16 08:25:00,4.13457,4.13779,4.12282,4.12816,43540000.0
2009-09-16 08:30:00,4.13398,4.13963,4.12157,4.13371,43200000.0
2009-09-16 08:35:00,4.1347,4.1437,4.12904,4.13708,49170000.0
2009-09-16 08:40:00,4.12971,4.14615,4.12762,4.14029,59690000.0
2009-09-16 08:45:00,4.13797,4.14072,4.12483,4.1349,52560000.0
2009-09-16 08:50:00,4.13441,4.13909,4.12461,4.13687,49210000.0
2009-09-16 08:55:00,4.13555,4.14257,4.12326,4.13815,57440000.0
2009-09-16 09:00:00,4.13334,4.14005,4.1251,4.13757,61170000.0
2009-09-16 09:05:00,4.13623,4.13972,4.12533,4.131,53690000.0
2009-09-16 09:10:00,4.13529,4.14091,4.12777,4.13243,58930000.0
2009-09-16 09:15:00,4.13831,4.13854,4.12529,4.13804,50290000.0
2009-09-16 09:20:00,4.13625,4.13968,4.12543,4.12588,61920000.0
2009-09-16 09:25:00,4.13256,4.13934,4.1253,4.13038,64180000.0
2009-09-16 09:30:00,4.13421,4.13821,4.12552,4.13735,39040000.0
2009-09-16 09:35:00,4.13525,4.14267,4.12999,4.13567,36410000.0
2009-09-16 09:40:00,4.14288,4.14816,4.13186,4.1441,34920000.0
2009-09-16 09:45:00,4.14628,4.14799,4.13621,4.14194,33050000.0
2009-09-16 09:50:00,4.14368,4.14763,4.13184,4.14107,35660000.0
2009-09-16 09:55:00,4.13994,4.14368,4.13113,4.13445,33410000.0
2009-09-16 10:00:00,4.14114,4.14322,4.13218,4.13843,43920000.0
2009-09-16 10:05:00,4.13144,4.13953,4.12599,4.13429,36800000.0
2009-09-16 10:10:00,4.122,4.13965,4.122,4.13555,41690000.0
2009-09-16 10:15:00,4.13548,4.13548,4.12183,4.12538,33780000.0
2009-09-16 10:20:00,4.12755,4.13474,4.12519,4.13092,32660000.0
2009-09-16 10:25:00,4.1253,4.13466,4.12102,4.13221,55960000.0
2009-09-16 10:30:00,4.13418,4.14024,4.12346,4.13432,42410000.0
2009-09-16 10:35:00,4.13598,4.14237,4.12849,4.13033,40170000.0
2009-09-16 10:40:00,4.13489,4.13923,4.12532,4.13317,40530000.0
2009-09-16 10:45:00,4.13299,4.14357,4.1268,4.14044,55560000.0
2009-09-16 10:50:00,4.14243,4.1469,4.13404,4.14646,41290000.0
2009-09-16 10:55:00,4.14391,4.14946,4.13199,4.14287,44660000.0
2009-09-16 11:00:00,4.14158,4.14421,4.13097,4.13637,28890000.0
2009-09-16 11:05:00,4.14263,4.14353,4.13148,4.14259,36420000.0
2009-09-16 11:10:00,4.1425,4.14342,4.13079,4.1421,39030000.0
2009-09-16 11:15:00,4.14289,4.14289,4.12978,4.13714,39040000.0
2009-09-16 11:20:00,4.13862,4.14178,4.1312,4.13862,29320000.0
2009-09-16 11:25:00,4.14068,4.14613,4.13202,4.13782,32640000.0
2009-09-16 11:30:00,4.14564,4.14564,4.13081,4.14047,39800000.0
2009-09-16 11:35:00,4.13921,4.14737,4.13666,4.14356,39810000.0
2009-09-16 11:40:00,4.14703,4.1512,4.13717,4.15089,42430000.0
2009-09-16 11:45:00,4.1443,4.15212,4.13383,4.13607,31900000.0
2009-09-16 11:50:00,4.14497,4.14559,4.13699,4.14115,29300000.0
2009-09-16 11:55:00,4.14225,4.14506,4.13668,4.14292,31160000.0
2009-09-16 12:00:00,4.14164,4.14561,4.13348,4.14154,50280000.0
2009-09-16 12:05:00,4.14548,4.14696,4.13726,4.14205,37160000.0
2009-09-16 12:10:00,4.14711,4.14904,4.13059,4.14214,43550000.0
2009-09-16 12:15:00,4.14296,4.14963,4.13458,4.14688,45080000.0
2009-09-16 12:20:00,4.14792,4.14881,4.13677,4.14269,35280000.0
2009-09-16 12:25:00,4.14733,4.14925,4.13937,4.14764,36040000.0
2009-09-16 12:30:00,4.14989,4.14989,4.13812,4.14155,34540000.0
2009-09-16 12:35:00,4.13854,4.15378,4.13795,4.13914,31530000.0
2009-09-16 12:40:00,4.14989,4.15219,4.13756,4.14434,33400000.0
2009-09-16 12:45:00,4.1464,4.1501,4.136,4.14069,48440000.0
2009-09-16 12:50:00,4.14852,4.15155,4.13881,4.14976,45030000.0
2009-09-16 12:55:00,4.15036,4.15538,4.14247,4.14587,34160000.0
2009-09-16 13:00:00,4.15383,4.15383,4.14058,4.14992,33030000.0
2009-09-16 13:05:00,4.14377,4.15635,4.14122,4.14542,39390000.0
2009-09-16 13:10:00,4.15021,4.15389,4.13797,4.15081,40150000.0
2009-09-16 13:15:00,4.15061,4.15062,4.13655,4.15056,28150000.0
2009-09-16 13:20:00,4.15029,4.15093,4.13718,4.14471,30770000.0
2009-09-16 13:25:00,4.14965,4.15237,4.13975,4.14595,38650000.0
2009-09-16 13:30:00,4.14514,4.14661,4.13777,4.14262,35640000.0
2009-09-16 13:35:00,4.14305,4.14577,4.13493,4.14093,30020000.0
2009-09-16 13:40:00,4.14303,4.14495,4.1329,4.14388,36410000.0
2009-09-16 13:45:00,4.13948,4.14742,4.13184,4.14063,48410000.0
2009-09-16 13:50:00,4.14175,4.1456,4.13206,4.13731,37170000.0
2009-09-16 13:55:00,4.13394,4.14688,4.13394,4.14097,36040000.0
2009-09-16 14:00:00,4.13867,4.14331,4.12734,4.13577,33020000.0
2009-09-16 14:05:00,4.13759,4.13868,4.12731,4.13514,45060000.0
2009-09-16 14:10:00,4.13378,4.13952,4.12145,4.13561,41660000.0
2009-09-16 14:15:00,4.13573,4.13997,4.1266,4.13271,30040000.0
2009-09-16 14:20:00,4.13347,4.14076,4.12834,4.13667,30770000.0
2009-09-16 14:25:00,4.13728,4.1401,4.13029,4.1389,44670000.0
2009-09-16 14:30:00,4.13954,4.14436,4.12739,4.1391,35660000.0
2009-09-16 14:35:00,4.14112,4.14324,4.13297,4.13738,32290000.0
2009-09-16 14:40:00,4.13629,4.14277,4.12623,4.13515,84520000.0
2009-09-16 14:45:00,4.13616,4.14358,4.13151,4.14161,34530000.0
2009-09-16 14:50:00,4.14045,4.14524,4.13165,4.14068,49150000.0
2009-09-16 14:55:00,4.14124,4.14232,4.13117,4.14023,40180000.0
2009-09-16 15:00:00,4.13638,4.14254,4.13132,4.13962,32660000.0
2009-09-16 15:05:00,4.13902,4.13902,4.12407,4.13481,29280000.0
2009-09-16 15:10:00,4.13505,4.13878,4.12398,4.13255,37540000.0
2009-09-16 15:15:00,4.13058,4.13693,4.12223,4.13142,40900000.0
2009-09-16 15:20:00,4.13339,4.13428,4.11903,4.13083,41280000.0
2009-09-16 15:25:00,4.13052,4.13382,4.12151,4.12697,42390000.0
2009-09-16 15:30:00,4.13217,4.13448,4.12271,4.13198,55940000.0
2009-09-16 15:35:00,4.12309,4.13369,4.12167,4.13242,35270000.0
2009-09-16 15:40:00,4.13085,4.13458,4.12029,4.13358,36040000.0
2009-09-16 15:45:00,4.134,4.13512,4.12081,4.12986,33030000.0
2009-09-16 15:50:00,4.12948,4.1351,4.12312,4.12422,27790000.0
2009-09-16 15:55:00,4.12542,4.14174,4.12313,4.13586,44290000.0
2009-09-16 16:00:00,4.13522,4.13577,4.12148,4.13213,33030000.0
2009-09-16 16:05:00,4.13161,4.13902,4.12117,4.12973,33760000.0
2009-09-16 16:10:00,4.12837,4.13579,4.12329,4.12856,34160000.0
2009-09-16 16:15:00,4.13221,4.13314,4.12216,4.12216,33020000.0
2009-09-16 16:20:00,4.13129,4.13328,4.11644,4.12927,46540000.0
2009-09-16 16:25:00,4.12981,4.13782,4.12339,4.13187,33790000.0
2009-09-16 16:30:00,4.13273,4.14025,4.12646,4.12816,34920000.0
2009-09-16 16:35:00,4.13104,4.13818,4.12439,4.13377,33030000.0
2009-09-16 16:40:00,4.13711,4.13734,4.12519,4.13285,37180000.0
2009-09-16 16:45:00,4.12811,4.14111,4.12196,4.12695,35650000.0
2009-09-16 16:50:00,4.13113,4.13461,4.11996,4.13341,34530000.0
2009-09-16 16:55:00,4.13202,4.13315,4.12052,4.13102,34530000.0
2009-09-16 17:00:00,4.13239,4.13295,4.11928,4.13183,39400000.0
2009-09-16 17:05:00,4.13081,4.13367,4.11967,4.13161,33030000.0
2009-09-16 17:10:00,4.13149,4.13319,4.12082,4.13213,41660000.0
2009-09-16 17:15:00,4.13078,4.13339,4.12135,4.13097,34180000.0
2009-09-16 17:20:00,4.13194,4.1352,4.12204,4.13069,40900000.0
2009-09-16 17:25:00,4.13006,4.13867,4.12045,4.13338,37550000.0
2009-09-16 17:30:00,4.13414,4.13471,4.12552,4.13022,30780000.0
2009-09-16 17:35:00,4.12822,4.13421,4.12487,4.13014,38290000.0
2009-09-16 17:40:00,4.13259,4.13312,4.11983,4.12617,31530000.0
2009-09-16 17:45:00,4.13217,4.13393,4.11916,4.12025,35280000.0
2009-09-16 17:50:00,4.12991,4.13198,4.12001,4.12743,33410000.0
2009-09-16 17:55:00,4.11897,4.12871,4.11709,4.12251,35660000.0
2009-09-16 18:00:00,4.12147,4.12593,4.11589,4.12419,34900000.0
2009-09-16 18:05:00,4.11929,4.12325,4.11058,4.12182,31910000.0
2009-09-16 18:10:00,4.12255,4.12573,4.11072,4.12095,36420000.0
2009-09-16 18:15:00,4.12186,4.12466,4.10949,4.10949,33050000.0
2009-09-16 18:20:00,4.12056,4.12312,4.11069,4.11931,31520000.0
2009-09-16 18:25:00,4.11455,4.12039,4.10886,4.12024,28900000.0
2009-09-16 18:30:00,4.10894,4.12108,4.10782,4.11846,29280000.0
2009-09-16 18:35:00,4.11908,4.12,4.10862,4.11886,28900000.0
2009-09-16 18:40:00,4.11402,4.12199,4.10858,4.11487,39050000.0
2009-09-16 18:45:00,4.11413,4.12386,4.10814,4.11118,41270000.0
2009-09-16 18:50:00,4.11619,4.12325,4.11191,4.11346,25920000.0
2009-09-16 18:55:00,4.1174,4.12125,4.10943,4.10951,33010000.0
2009-09-16 19:00:00,4.11739,4.12094,4.10702,4.11654,31910000.0
2009-09-16 19:05:00,4.11785,4.11834,4.10539,4.11649,29290000.0
2009-09-16 19:10:00,4.11673,4.12023,4.10866,4.11412,30800000.0
2009-09-16 19:15:00,4.11019,4.11978,4.11019,4.11307,27040000.0
2009-09-16 19:20:00,4.11263,4.11973,4.10549,4.10886,33020000.0
2009-09-16 19:25:00,4.11506,4.11725,4.10132,4.11014,31160000.0
2009-09-16 19:30:00,4.11273,4.11305,4.10152,4.10602,25920000.0
2009-09-16 19:35:00,4.11296,4.11356,4.10106,4.1041,34520000.0
2009-09-16 19:40:00,4.11376,4.1139,4.10434,4.10808,30030000.0
2009-09-16 19:45:00,4.10562,4.11536,4.10299,4.10874,31520000.0
2009-09-16 19:50:00,4.11175,4.11559,4.10318,4.11345,28150000.0
2009-09-16 19:55:00,4.11519,4.11872,4.10513,4.10938,29280000.0
2009-09-16 20:00:00,4.11124,4.11525,4.10565,4.11516,32280000.0
2009-09-16 20:05:00,4.11343,4.115,4.10387,4.11328,36020000.0
2009-09-16 20:10:00,4.10365,4.11477,4.10086,4.11326,30020000.0
2009-09-16 20:15:00,4.1054,4.11521,4.10287,4.10804,30760000.0
2009-09-16 20:20:00,4.11146,4.11331,4.10253,4.1123,31910000.0
2009-09-16 20:25:00,4.111,4.11309,4.10161,4.10221,36410000.0
2009-09-16 20:30:00,4.11232,4.11896,4.10453,4.10749,32650000.0
2009-09-16 20:35:00,4.11254,4.11488,4.10343,4.11297,31910000.0
2009-09-16 20:40:00,4.11409,4.11486,4.10302,4.11212,31900000.0
2009-09-16 20:45:00,4.10992,4.11824,4.10419,4.11389,30770000.0
2009-09-16 20:50:00,4.11251,4.11639,4.10624,4.11486,33400000.0
2009-09-16 20:55:00,4.11374,4.11613,4.10717,4.11576,31160000.0
2009-09-16 21:00:00,4.11293,4.11651,4.10394,4.11505,29640000.0
2009-09-16 21:05:00,4.11506,4.1175,4.10519,4.11647,29650000.0
2009-09-16 21:10:00,4.11519,4.11809,4.10553,4.11072,31530000.0
2009-09-16 21:15:00,4.1087,4.11995,4.10669,4.11628,31900000.0
2009-09-16 21:20:00,4.10904,4.11993,4.10645,4.11112,33400000.0
2009-09-16 21:25:00,4.11552,4.12029,4.10697,4.11272,30420000.0
2009-09-16 21:30:00,4.11134,4.12553,4.10473,4.10556,28550000.0
2009-09-16 21:35:00,4.11678,4.11786,4.10648,4.11615,33390000.0
2009-09-16 21:40:00,4.11514,4.11717,4.10541,4.11179,29280000.0
2009-09-16 21:45:00,4.10976,4.12334,4.10326,4.11715,34520000.0
2009-09-16 21:50:00,4.11129,4.1181,4.10477,4.11743,32280000.0
2009-09-16 21:55:00,4.1173,4.11875,4.10687,4.10861,29270000.0
2009-09-16 22:00:00,4.11873,4.11873,4.10436,4.11641,29280000.0
2009-09-16 22:05:00,4.10795,4.11776,4.10404,4.1158,34900000.0
2009-09-16 22:10:00,4.11573,4.11625,4.10667,4.11543,27780000.0
2009-09-16 22:15:00,4.11456,4.1161,4.10471,4.11067,27020000.0
2009-09-16 22:20:00,4.11402,4.11574,4.10534,4.11289,32650000.0
2009-09-16 22:25:00,4.11457,4.11693,4.10895,4.11418,28520000.0
2009-09-16 22:30:00,4.11565,4.11751,4.10539,4.11615,28910000.0
2009-09-16 22:35:00,4.11434,4.11607,4.10689,4.10896,27390000.0
2009-09-16 22:40:00,4.10766,4.11835,4.10538,4.11244,31890000.0
2009-09-16 22:45:00,4.10959,4.11946,4.10601,4.11449,33390000.0
2009-09-16 22:50:00,4.11596,4.1198,4.1054,4.11038,33030000.0
2009-09-16 22:55:00,4.11156,4.11837,4.1046,4.11197,27780000.0
2009-09-16 23:00:00,4.11323,4.11766,4.10509,4.11639,30380000.0
2009-09-16 23:05:00,4.11497,4.11756,4.1009,4.11152,23280000.0
2009-09-16 23:10:00,4.11189,4.11781,4.10412,4.11544,29650000.0
2009-09-16 23:15:00,4.11669,4.11816,4.10489,4.11317,26290000.0
2009-09-16 23:20:00,4.11413,4.1199,4.10465,4.11434,29280000.0
2009-09-16 23:25:00,4.11375,4.12357,4.10307,4.12305,31140000.0
2009-09-16 23:30:00,4.12616,4.12616,4.1043,4.11461,24040000.0
2009-09-16 23:35:00,4.11459,4.1165,4.10726,4.11298,39030000.0
2009-09-16 23:40:00,4.11383,4.12028,4.10346,4.11359,41680000.0
2009-09-16 23:45:00,4.11629,4.11889,4.10526,4.11495,30790000.0
2009-09-16 23:50:00,4.11437,4.11694,4.10089,4.11043,33030000.0
2009-09-16 23:55:00,4.11287,4.11587,4.10429,4.11081,30780000.0
2009-09-17 00:00:00,4.1167,4.1167,4.10366,4.11459,29660000.0
2009-09-17 00:05:00,4.11384,4.11647,4.10392,4.10772,31900000.0
2009-09-17 00:10:00,4.10301,4.11609,4.10164,4.109,26680000.0
2009-09-17 00:15:00,4.11111,4.12066,4.10561,4.11352,32310000.0
2009-09-17 00:20:00,4.11456,4.11848,4.10229,4.11453,31920000.0
2009-09-17 00:25:00,4.10975,4.11668,4.10725,4.11383,28910000.0
2009-09-17 00:30:00,4.11638,4.11842,4.10117,4.11186,32290000.0
2009-09-17 00:35:00,4.11366,4.11718,4.10432,4.11391,27780000.0
2009-09-17 00:40:00,4.10892,4.11574,4.1055,4.11354,29270000.0
2009-09-17 00:45:00,4.10872,4.1183,4.10537,4.11145,27060000.0
2009-09-17 00:50:00,4.10888,4.11594,4.10339,4.1096,26290000.0
2009-09-17 00:55:00,4.11098,4.1175,4.10439,4.11353,30380000.0
2009-09-17 01:00:00,4.11037,4.11972,4.10552,4.11021,28910000.0
2009-09-17 01:05:00,4.11568,4.11853,4.1074,4.11299,32280000.0
2009-09-17 01:10:00,4.11151,4.1166,4.10172,4.11324,31170000.0
2009-09-17 01:15:00,4.11279,4.11752,4.10425,4.11467,30780000.0
2009-09-17 01:20:00,4.11633,4.11663,4.10401,4.11409,28550000.0
2009-09-17 01:25:00,4.10945,4.1159,4.10377,4.11459,34920000.0
2009-09-17 01:30:00,4.11507,4.11545,4.10492,4.10965,26290000.0
2009-09-17 01:35:00,4.11482,4.11619,4.10372,4.11056,27790000.0
2009-09-17 01:40:00,4.11172,4.11734,4.10609,4.11076,28160000.0
2009-09-17 01:45:00,4.11512,4.11692,4.10482,4.11082,41690000.0
2009-09-17 01:50:00,4.11044,4.11676,4.10603,4.11566,39430000.0
2009-09-17 01:55:00,4.11564,4.12577,4.10788,4.12442,24810000.0
2009-09-17 02:00:00,4.11915,4.12805,4.11519,4.12247,20270000.0
2009-09-17 02:05:00,4.11536,4.12533,4.11536,4.11872,23660000.0
2009-09-17 02:10:00,4.12173,4.12332,4.10528,4.11388,23660000.0
2009-09-17 02:15:00,4.11342,4.11638,4.10425,4.11134,31910000.0
2009-09-17 02:20:00,4.11533,4.11702,4.10472,4.11125,24400000.0
2009-09-17 02:25:00,4.11376,4.11664,4.10519,4.11116,29270000.0
2009-09-17 02:30:00,4.11724,4.11754,4.10547,4.1149,35300000.0
2009-09-17 02:35:00,4.11048,4.12032,4.10507,4.11553,28520000.0
2009-09-17 02:40:00,4.11331,4.11734,4.10493,4.11485,24400000.0
2009-09-17 02:45:00,4.11313,4.12041,4.10536,4.11625,42770000.0
2009-09-17 02:50:00,4.1148,4.11673,4.10556,4.11096,30790000.0
2009-09-17 02:55:00,4.11456,4.11614,4.10543,4.11498,25170000.0
2009-09-17 03:00:00,4.10959,4.12193,4.10913,4.11587,35260000.0
2009-09-17 03:05:00,4.11582,4.11615,4.11032,4.11606,13510000.0
2009-09-17 03:10:00,4.11379,4.11707,4.10391,4.11254,33410000.0
2009-09-17 03:15:00,4.1148,4.11995,4.10412,4.10982,38280000.0
2009-09-17 03:20:00,4.11728,4.11823,4.10799,4.11544,53670000.0
2009-09-17 03:25:00,4.11132,4.11738,4.10454,4.11245,43170000.0
2009-09-17 03:30:00,4.11364,4.12021,4.10415,4.10956,47300000.0
2009-09-17 03:35:00,4.11538,4.11661,4.1092,4.11452,44260000.0
2009-09-17 03:40:00,4.11407,4.11733,4.10126,4.11174,40150000.0
2009-09-17 03:45:00,4.10974,4.11932,4.10486,4.10486,46540000.0
2009-09-17 03:50:00,4.11574,4.11688,4.10417,4.1138,36770000.0
2009-09-17 03:55:00,4.11104,4.11984,4.10206,4.11152,55540000.0
2009-09-17 04:00:00,4.10805,4.11835,4.10409,4.1151,45420000.0
2009-09-17 04:05:00,4.11083,4.11616,4.10691,4.11573,42780000.0
2009-09-17 04:10:00,4.11164,4.11715,4.10629,4.11535,22160000.0
2009-09-17 04:15:00,4.11524,4.11823,4.10672,4.11504,28900000.0
2009-09-17 04:20:00,4.11155,4.11744,4.10168,4.11567,33390000.0
2009-09-17 04:25:00,4.11534,4.11751,4.10568,4.11514,39020000.0
2009-09-17 04:30:00,4.11745,4.11847,4.10805,4.11602,39050000.0
2009-09-17 04:35:00,4.11607,4.11732,4.10468,4.11477,27760000.0
2009-09-17 04:40:00,4.11691,4.11745,4.10671,4.11351,25530000.0
2009-09-17 04:45:00,4.11541,4.1176,4.10572,4.11377,28890000.0
2009-09-17 04:50:00,4.11687,4.121,4.10804,4.11335,34150000.0
2009-09-17 04:55:00,4.10459,4.11719,4.10231,4.11618,49540000.0
2009-09-17 05:00:00,4.11466,4.11822,4.10501,4.11094,40160000.0
2009-09-17 05:05:00,4.10978,4.11783,4.10457,4.1068,34520000.0
2009-09-17 05:10:00,4.11431,4.11723,4.10572,4.11405,31890000.0
2009-09-17 05:15:00,4.11056,4.12275,4.10673,4.11521,33770000.0
2009-09-17 05:20:00,4.1163,4.11722,4.10621,4.11536,25160000.0
2009-09-17 05:25:00,4.10981,4.11927,4.10471,4.11778,30770000.0
2009-09-17 05:30:00,4.10816,4.11995,4.10568,4.1166,31140000.0
2009-09-17 05:35:00,4.11708,4.11992,4.1063,4.11641,35650000.0
2009-09-17 05:40:00,4.11784,4.11949,4.1064,4.11524,28150000.0
2009-09-17 05:45:00,4.11462,4.11875,4.10648,4.11508,36400000.0
2009-09-17 05:50:00,4.11032,4.11798,4.10636,4.11146,25140000.0
2009-09-17 05:55:00,4.11109,4.11707,4.10543,4.11049,29270000.0
2009-09-17 06:00:00,4.11326,4.11932,4.10657,4.11524,34890000.0
2009-09-17 06:05:00,4.1127,4.11827,4.10673,4.11767,34890000.0
2009-09-17 06:10:00,4.11108,4.1179,4.10446,4.1122,36770000.0
2009-09-17 06:15:00,4.10923,4.12002,4.10358,4.11386,42410000.0
2009-09-17 06:20:00,4.11346,4.11755,4.10599,4.10642,40180000.0
2009-09-17 06:25:00,4.11543,4.11802,4.10724,4.11626,20260000.0
2009-09-17 06:30:00,4.11814,4.11978,4.10525,4.10867,31550000.0
2009-09-17 06:35:00,4.11562,4.11798,4.10483,4.11434,29670000.0
2009-09-17 06:40:00,4.1169,4.11841,4.10539,4.11416,32310000.0
2009-09-17 06:45:00,4.10756,4.11782,4.10472,4.11543,33420000.0
2009-09-17 06:50:00,4.11552,4.11918,4.1058,4.11411,26670000.0
2009-09-17 06:55:00,4.10669,4.12049,4.10523,4.11996,25560000.0
2009-09-17 07:00:00,4.11174,4.11745,4.1048,4.10936,33010000.0
2009-09-17 07:05:00,4.11532,4.11734,4.10536,4.11152,33800000.0
2009-09-17 07:10:00,4.11522,4.11982,4.10816,4.11806,23650000.0
2009-09-17 07:15:00,4.11592,4.11969,4.10563,4.10563,31570000.0
2009-09-17 07:20:00,4.11458,4.11802,4.1074,4.11736,23640000.0
2009-09-17 07:25:00,4.11411,4.11889,4.10615,4.11719,27410000.0
2009-09-17 07:30:00,4.10946,4.12244,4.10848,4.11237,32660000.0
2009-09-17 07:35:00,4.10784,4.12165,4.10606,4.10874,28920000.0
2009-09-17 07:40:00,4.11667,4.11887,4.10022,4.11236,36040000.0
2009-09-17 07:45:00,4.11035,4.11835,4.10484,4.1108,33030000.0
2009-09-17 07:50:00,4.10718,4.1162,4.09713,4.10549,31150000.0
2009-09-17 07:55:00,4.0995,4.10623,4.09385,4.09763,30040000.0
2009-09-17 08:00:00,4.0959,4.10947,4.08897,4.10326,45430000.0
2009-09-17 08:05:00,4.10426,4.11011,4.09175,4.09855,40520000.0
2009-09-17 08:10:00,4.1003,4.10418,4.08928,4.09598,33410000.0
2009-09-17 08:15:00,4.08814,4.10251,4.08317,4.09262,53300000.0
2009-09-17 08:20:00,4.08475,4.09358,4.07916,4.08612,59280000.0
2009-09-17 08:25:00,4.09414,4.09818,4.08697,4.08771,44650000.0
2009-09-17 08:30:00,4.09436,4.10492,4.08102,4.09351,46910000.0
2009-09-17 08:35:00,4.09235,4.10108,4.08189,4.09467,49910000.0
2009-09-17 08:40:00,4.09047,4.10317,4.0875,4.10161,59330000.0
2009-09-17 08:45:00,4.09812,4.10409,4.08569,4.10164,55530000.0
2009-09-17 08:50:00,4.10113,4.10238,4.08509,4.09677,51420000.0
2009-09-17 08:55:00,4.09527,4.09979,4.08594,4.09582,56320000.0
2009-09-17 09:00:00,4.09521,4.10485,4.0881,4.0986,61160000.0
2009-09-17 09:05:00,4.09771,4.10056,4.0877,4.09475,54810000.0
2009-09-17 09:10:00,4.09863,4.10269,4.08977,4.09567,56330000.0
2009-09-17 09:15:00,4.10166,4.10375,4.08864,4.10314,49920000.0
2009-09-17 09:20:00,4.1008,4.10515,4.0898,4.09695,59710000.0
2009-09-17 09:25:00,4.10074,4.11084,4.09396,4.09704,61580000.0
2009-09-17 09:30:00,4.10249,4.10704,4.09394,4.10422,36800000.0
2009-09-17 09:35:00,4.10281,4.11157,4.09664,4.10466,37520000.0
2009-09-17 09:40:00,4.10961,4.1119,4.09599,4.11064,36040000.0
2009-09-17 09:45:00,4.11094,4.11439,4.09949,4.10606,33430000.0
2009-09-17 09:50:00,4.10674,4.11152,4.09921,4.10786,37140000.0
2009-09-17 09:55:00,4.10422,4.10771,4.09541,4.098,33040000.0
2009-09-17 10:00:00,4.10379,4.11227,4.09614,4.11051,44650000.0
2009-09-17 10:05:00,4.10326,4.11398,4.09463,4.10663,36800000.0
2009-09-17 10:10:00,4.09708,4.11014,4.09708,4.10809,42040000.0
2009-09-17 10:15:00,4.1106,4.1106,4.09524,4.10206,33410000.0
2009-09-17 10:20:00,4.10393,4.10998,4.09589,4.10922,31180000.0
2009-09-17 10:25:00,4.10298,4.11262,4.09996,4.11051,56700000.0
2009-09-17 10:30:00,4.10966,4.11604,4.09874,4.11355,41680000.0
2009-09-17 10:35:00,4.11479,4.11839,4.10406,4.10578,37940000.0
2009-09-17 10:40:00,4.10919,4.11506,4.10104,4.10834,39810000.0
2009-09-17 10:45:00,4.11123,4.11899,4.10216,4.11523,53320000.0
2009-09-17 10:50:00,4.1143,4.12018,4.1029,4.11515,40920000.0
2009-09-17 10:55:00,4.11157,4.11741,4.10169,4.11216,43910000.0
2009-09-17 11:00:00,4.11323,4.11716,4.10315,4.11165,28150000.0
2009-09-17 11:05:00,4.11642,4.11694,4.10599,4.11559,36790000.0
2009-09-17 11:10:00,4.11611,4.11744,4.1045,4.11505,40510000.0
2009-09-17 11:15:00,4.11605,4.11845,4.10342,4.11111,39790000.0
2009-09-17 11:20:00,4.11369,4.11853,4.10567,4.11277,32650000.0
2009-09-17 11:25:00,4.11453,4.11912,4.10455,4.10924,32640000.0
2009-09-17 11:30:00,4.11677,4.11951,4.10341,4.1129,39780000.0
2009-09-17 11:35:00,4.10924,4.11515,4.10358,4.10888,39440000.0
2009-09-17 11:40:00,4.11464,4.11581,4.1034,4.11364,43920000.0
2009-09-17 11:45:00,4.10731,4.11886,4.10178,4.10528,31900000.0
2009-09-17 11:50:00,4.11252,4.11358,4.10057,4.10862,31520000.0
2009-09-17 11:55:00,4.10993,4.11234,4.10406,4.10933,29310000.0
2009-09-17 12:00:00,4.11113,4.11495,4.09996,4.11065,49550000.0
2009-09-17 12:05:00,4.11254,4.11799,4.10352,4.10719,35310000.0
2009-09-17 12:10:00,4.114,4.11699,4.10029,4.1109,43170000.0
2009-09-17 12:15:00,4.10805,4.11552,4.10265,4.11158,47300000.0
2009-09-17 12:20:00,4.11076,4.11076,4.09724,4.10275,35280000.0
2009-09-17 12:25:00,4.1073,4.10875,4.09873,4.10685,35670000.0
2009-09-17 12:30:00,4.1078,4.10891,4.09777,4.10138,33420000.0
2009-09-17 12:35:00,4.10858,4.10915,4.09719,4.09951,31900000.0
2009-09-17 12:40:00,4.10872,4.11077,4.09842,4.103,33410000.0
2009-09-17 12:45:00,4.10598,4.11036,4.09485,4.10093,50310000.0
2009-09-17 12:50:00,4.10901,4.1093,4.09485,4.10745,43900000.0
2009-09-17 12:55:00,4.10829,4.11624,4.09636,4.10025,34150000.0
2009-09-17 13:00:00,4.10517,4.10666,4.09273,4.10647,33030000.0
2009-09-17 13:05:00,4.10138,4.10781,4.09081,4.10235,37170000.0
2009-09-17 13:10:00,4.10575,4.10885,4.09534,4.10828,40510000.0
2009-09-17 13:15:00,4.10971,4.10971,4.0978,4.10663,29270000.0
2009-09-17 13:20:00,4.10666,4.1082,4.09535,4.10084,28920000.0
2009-09-17 13:25:00,4.10574,4.11001,4.10088,4.10713,36810000.0
2009-09-17 13:30:00,4.10562,4.10814,4.09853,4.1047,34530000.0
2009-09-17 13:35:00,4.1053,4.11117,4.09838,4.10913,30770000.0
2009-09-17 13:40:00,4.11046,4.11383,4.10332,4.11383,36050000.0
2009-09-17 13:45:00,4.10629,4.11532,4.09946,4.10881,47670000.0
2009-09-17 13:50:00,4.11101,4.12213,4.10674,4.1135,37910000.0
2009-09-17 13:55:00,4.10959,4.12462,4.10959,4.11822,36040000.0
2009-09-17 14:00:00,4.11862,4.12444,4.11083,4.12056,30800000.0
2009-09-17 14:05:00,4.12344,4.1264,4.11611,4.12455,46920000.0
2009-09-17 14:10:00,4.12183,4.12545,4.10906,4.12114,43150000.0
2009-09-17 14:15:00,4.12193,4.12266,4.11177,4.11634,29660000.0
2009-09-17 14:20:00,4.11626,4.12514,4.11046,4.1229,29660000.0
2009-09-17 14:25:00,4.12328,4.12528,4.11578,4.12499,44300000.0
2009-09-17 14:30:00,4.12507,4.1294,4.11424,4.12531,34180000.0
2009-09-17 14:35:00,4.12713,4.1289,4.11608,4.12108,31540000.0
2009-09-17 14:40:00,4.12301,4.12761,4.11389,4.11929,89330000.0
2009-09-17 14:45:00,4.12256,4.12697,4.11449,4.12266,34900000.0
2009-09-17 14:50:00,4.12313,4.12417,4.10998,4.12146,49890000.0
2009-09-17 14:55:00,4.12329,4.12724,4.11364,4.12614,42040000.0
2009-09-17 15:00:00,4.12116,4.13131,4.11542,4.13131,31540000.0
2009-09-17 15:05:00,4.13281,4.13464,4.12027,4.13296,29290000.0
2009-09-17 15:10:00,4.13227,4.13855,4.12462,4.13331,37540000.0
2009-09-17 15:15:00,4.1303,4.13797,4.12126,4.12983,40550000.0
2009-09-17 15:20:00,4.13227,4.13696,4.12122,4.13278,39810000.0
2009-09-17 15:25:00,4.13166,4.13499,4.11979,4.12619,41290000.0
2009-09-17 15:30:00,4.13015,4.13322,4.11984,4.13118,57800000.0
2009-09-17 15:35:00,4.12033,4.13029,4.11616,4.12624,34900000.0
2009-09-17 15:40:00,4.1241,4.13162,4.11706,4.12742,35300000.0
2009-09-17 15:45:00,4.12783,4.12783,4.1106,4.12208,33040000.0
2009-09-17 15:50:00,4.11997,4.12498,4.11205,4.11205,28900000.0
2009-09-17 15:55:00,4.11505,4.12146,4.10497,4.11727,44280000.0
2009-09-17 16:00:00,4.11768,4.1181,4.09503,4.10676,32660000.0
2009-09-17 16:05:00,4.10807,4.10971,4.09607,4.10225,30800000.0
2009-09-17 16:10:00,4.10245,4.11442,4.09887,4.10585,34160000.0
2009-09-17 16:15:00,4.11031,4.11455,4.10228,4.10476,31530000.0
2009-09-17 16:20:00,4.11216,4.11565,4.10346,4.10959,47280000.0
2009-09-17 16:25:00,4.11065,4.11837,4.10656,4.11042,33400000.0
2009-09-17 16:30:00,4.11141,4.1176,4.1023,4.10353,37530000.0
2009-09-17 16:35:00,4.11035,4.11575,4.10162,4.11002,32650000.0
2009-09-17 16:40:00,4.112,4.1147,4.10182,4.11213,39400000.0
2009-09-17 16:45:00,4.10232,4.11524,4.09947,4.10417,36380000.0
2009-09-17 16:50:00,4.10824,4.11236,4.1,4.10961,34900000.0
2009-09-17 16:55:00,4.11058,4.11404,4.09974,4.11181,33420000.0
2009-09-17 17:00:00,4.11363,4.11363,4.10006,4.11293,39400000.0
2009-09-17 17:05:00,4.111,4.11902,4.10457,4.11552,33040000.0
2009-09-17 17:10:00,4.11591,4.11724,4.10171,4.1141,41290000.0
2009-09-17 17:15:00,4.11736,4.12098,4.10784,4.11719,35660000.0
2009-09-17 17:20:00,4.11774,4.11899,4.10549,4.11597,39040000.0
2009-09-17 17:25:00,4.11515,4.11833,4.10104,4.11408,39400000.0
2009-09-17 17:30:00,4.11526,4.11726,4.10798,4.11462,30410000.0
2009-09-17 17:35:00,4.11108,4.11745,4.10642,4.115,39400000.0
2009-09-17 17:40:00,4.11677,4.12166,4.10735,4.11557,28930000.0
2009-09-17 17:45:00,4.12443,4.12746,4.11197,4.11506,35660000.0
2009-09-17 17:50:00,4.12095,4.12573,4.11272,4.1198,33030000.0
2009-09-17 17:55:00,4.11048,4.12424,4.11048,4.11872,36780000.0
2009-09-17 18:00:00,4.11843,4.12273,4.11011,4.12249,34160000.0
2009-09-17 18:05:00,4.11706,4.1238,4.1109,4.12256,31540000.0
2009-09-17 18:10:00,4.12243,4.12414,4.10946,4.12183,37160000.0
2009-09-17 18:15:00,4.12344,4.12457,4.11239,4.11249,34150000.0
2009-09-17 18:20:00,4.12309,4.12682,4.11382,4.12372,32260000.0
2009-09-17 18:25:00,4.11781,4.12518,4.11328,4.12244,29270000.0
2009-09-17 18:30:00,4.11313,4.12593,4.11204,4.12292,28910000.0
2009-09-17 18:35:00,4.12357,4.12453,4.11087,4.12226,29630000.0
2009-09-17 18:40:00,4.11986,4.13155,4.11202,4.12208,40150000.0
2009-09-17 18:45:00,4.11938,4.12896,4.11576,4.11928,40170000.0
2009-09-17 18:50:00,4.12487,4.13024,4.1204,4.12427,26280000.0
2009-09-17 18:55:00,4.1257,4.13081,4.11822,4.12109,31160000.0
2009-09-17 19:00:00,4.12885,4.13374,4.11961,4.12956,32290000.0
2009-09-17 19:05:00,4.13131,4.13455,4.12309,4.12872,29660000.0
2009-09-17 19:10:00,4.13016,4.13111,4.12009,4.12565,33760000.0
2009-09-17 19:15:00,4.12409,4.13149,4.12075,4.12667,26290000.0
2009-09-17 19:20:00,4.12487,4.13121,4.11955,4.12532,33780000.0
2009-09-17 19:25:00,4.12572,4.13212,4.114,4.12585,32640000.0
2009-09-17 19:30:00,4.12864,4.12953,4.117,4.12128,27400000.0
2009-09-17 19:35:00,4.12809,4.13004,4.11605,4.1212,33780000.0
2009-09-17 19:40:00,4.12935,4.12935,4.11708,4.12396,29290000.0
2009-09-17 19:45:00,4.12111,4.13155,4.11651,4.12018,30040000.0
2009-09-17 19:50:00,4.12572,4.12826,4.11657,4.12604,25170000.0
2009-09-17 19:55:00,4.12779,4.12954,4.11787,4.12312,30030000.0
2009-09-17 20:00:00,4.1248,4.12903,4.11868,4.12835,31540000.0
2009-09-17 20:05:00,4.12829,4.1313,4.11639,4.12842,34160000.0
2009-09-17 20:10:00,4.11866,4.13213,4.11846,4.13165,30390000.0
2009-09-17 20:15:00,4.12244,4.13137,4.12061,4.12613,30020000.0
2009-09-17 20:20:00,4.13008,4.13216,4.1198,4.13129,30060000.0
2009-09-17 20:25:00,4.12953,4.13314,4.1189,4.11894,35670000.0
2009-09-17 20:30:00,4.13038,4.13299,4.12148,4.12237,31910000.0
2009-09-17 20:35:00,4.12868,4.1327,4.1218,4.13138,33020000.0
2009-09-17 20:40:00,4.13302,4.138,4.12323,4.13403,30410000.0
2009-09-17 20:45:00,4.12876,4.13343,4.11895,4.12304,31140000.0
2009-09-17 20:50:00,4.12902,4.13134,4.11915,4.12809,34130000.0
2009-09-17 20:55:00,4.12773,4.12986,4.1198,4.12851,29660000.0
2009-09-17 21:00:00,4.12535,4.13091,4.11656,4.12848,24380000.0
2009-09-17 21:05:00,4.13007,4.13239,4.11864,4.13132,30030000.0
2009-09-17 21:10:00,4.1298,4.13401,4.12225,4.12521,33390000.0
2009-09-17 21:15:00,4.12407,4.1347,4.12003,4.13008,32260000.0
2009-09-17 21:20:00,4.11959,4.13412,4.11959,4.12676,25530000.0
2009-09-17 21:25:00,4.13065,4.13269,4.12027,4.12605,31530000.0
2009-09-17 21:30:00,4.12387,4.13435,4.12118,4.12253,30030000.0
2009-09-17 21:35:00,4.13166,4.13389,4.12142,4.13144,29690000.0
2009-09-17 21:40:00,4.13109,4.13314,4.1227,4.12744,28550000.0
2009-09-17 21:45:00,4.12641,4.13807,4.12232,4.13256,33040000.0
2009-09-17 21:50:00,4.12491,4.13341,4.1188,4.13009,30800000.0
2009-09-17 21:55:00,4.13214,4.13337,4.12126,4.12126,22140000.0
2009-09-17 22:00:00,4.13267,4.13363,4.12059,4.13005,28920000.0
2009-09-17 22:05:00,4.12234,4.13714,4.11983,4.13156,27020000.0
2009-09-17 22:10:00,4.13204,4.13237,4.12172,4.13107,24000000.0
2009-09-17 22:15:00,4.13131,4.13491,4.1212,4.12803,27390000.0
2009-09-17 22:20:00,4.13009,4.13215,4.12042,4.1317,36020000.0
2009-09-17 22:25:00,4.13075,4.13199,4.1246,4.13011,28910000.0
2009-09-17 22:30:00,4.13007,4.13256,4.11729,4.13067,28890000.0
2009-09-17 22:35:00,4.12893,4.13141,4.12297,4.12633,27010000.0
2009-09-17 22:40:00,4.12133,4.13258,4.11963,4.12848,31150000.0
2009-09-17 22:45:00,4.12507,4.13492,4.12268,4.13039,32650000.0
2009-09-17 22:50:00,4.13125,4.1339,4.12151,4.12761,35640000.0
2009-09-17 22:55:00,4.12728,4.13672,4.12283,4.13157,26640000.0
2009-09-17 23:00:00,4.12952,4.13501,4.1241,4.13286,22510000.0
2009-09-17 23:05:00,4.13082,4.13437,4.11869,4.12817,30030000.0
2009-09-17 23:10:00,4.12908,4.13426,4.12148,4.13352,29650000.0
2009-09-17 23:15:00,4.13279,4.13426,4.12182,4.12959,24400000.0
2009-09-17 23:20:00,4.12335,4.13046,4.11663,4.12664,22160000.0
2009-09-17 23:25:00,4.12599,4.12981,4.11943,4.12767,25150000.0
2009-09-17 23:30:00,4.12919,4.12947,4.1153,4.1273,24790000.0
2009-09-17 23:35:00,4.12663,4.12916,4.12124,4.12804,36780000.0
2009-09-17 23:40:00,4.12864,4.13169,4.11525,4.11525,35280000.0
2009-09-17 23:45:00,4.12815,4.12884,4.11901,4.12701,19530000.0
2009-09-17 23:50:00,4.12401,4.12964,4.11537,4.12874,30400000.0
2009-09-17 23:55:00,4.12651,4.12851,4.11629,4.12851,25520000.0
2009-09-18 00:00:00,4.12821,4.12926,4.11829,4.12783,21420000.0
2009-09-18 00:05:00,4.12637,4.12878,4.11763,4.12187,30790000.0
2009-09-18 00:10:00,4.11696,4.1297,4.11678,4.12274,19530000.0
2009-09-18 00:15:00,4.12385,4.13128,4.11567,4.12642,33410000.0
2009-09-18 00:20:00,4.12799,4.13167,4.11616,4.12743,31540000.0
2009-09-18 00:25:00,4.12244,4.12946,4.11685,4.12781,28170000.0
2009-09-18 00:30:00,4.12599,4.13163,4.11499,4.12278,31550000.0
2009-09-18 00:35:00,4.1222,4.12868,4.11551,4.12691,23650000.0
2009-09-18 00:40:00,4.12206,4.12841,4.11682,4.12293,20290000.0
2009-09-18 00:45:00,4.12004,4.13052,4.11667,4.12351,28170000.0
2009-09-18 00:50:00,4.12366,4.12903,4.11669,4.12169,25920000.0
2009-09-18 00:55:00,4.12203,4.13006,4.11934,4.12668,21050000.0
2009-09-18 01:00:00,4.12122,4.13285,4.11683,4.12274,28170000.0
2009-09-18 01:05:00,4.12832,4.12967,4.11892,4.12484,31540000.0
2009-09-18 01:10:00,4.12291,4.12873,4.11553,4.1285,32640000.0
2009-09-18 01:15:00,4.12167,4.12906,4.1172,4.12782,30040000.0
2009-09-18 01:20:00,4.12983,4.12998,4.11676,4.12597,27800000.0
2009-09-18 01:25:00,4.12755,4.12832,4.11577,4.12606,20640000.0
2009-09-18 01:30:00,4.1276,4.1327,4.11841,4.12461,27400000.0
2009-09-18 01:35:00,4.12634,4.12942,4.11808,4.12349,28900000.0
2009-09-18 01:40:00,4.12393,4.13008,4.119,4.12378,27040000.0
2009-09-18 01:45:00,4.12744,4.12992,4.11762,4.12288,42790000.0
2009-09-18 01:50:00,4.12443,4.1289,4.11837,4.12821,40540000.0
2009-09-18 01:55:00,4.128,4.12978,4.11787,4.12835,26280000.0
2009-09-18 02:00:00,4.12477,4.12989,4.1211,4.12385,22150000.0
2009-09-18 02:05:00,4.11939,4.1293,4.11939,4.12821,25920000.0
2009-09-18 02:10:00,4.12781,4.12913,4.11491,4.12714,19910000.0
2009-09-18 02:15:00,4.12557,4.12964,4.11478,4.1254,29670000.0
2009-09-18 02:20:00,4.12412,4.12832,4.11604,4.12328,22550000.0
2009-09-18 02:25:00,4.12661,4.12919,4.11758,4.1249,19880000.0
2009-09-18 02:30:00,4.12885,4.12937,4.1197,4.12879,28180000.0
2009-09-18 02:35:00,4.11712,4.12859,4.11712,4.12069,19900000.0
2009-09-18 02:40:00,4.12671,4.12894,4.11894,4.12787,23640000.0
2009-09-18 02:45:00,4.12781,4.12781,4.11753,4.12566,19520000.0
2009-09-18 02:50:00,4.12266,4.12878,4.11919,4.12696,17270000.0
2009-09-18 02:55:00,4.1238,4.1277,4.1238,4.1277,5250000.0
2009-09-18 03:00:00,4.11929,4.12867,4.11834,4.12609,24760000.0
2009-09-18 03:05:00,4.1279,4.12932,4.11895,4.12526,22900000.0
2009-09-18 03:10:00,4.12742,4.12891,4.11865,4.12581,26650000.0
2009-09-18 03:15:00,4.12875,4.129,4.12257,4.12726,22880000.0
2009-09-18 03:20:00,4.12729,4.13029,4.12064,4.12871,33770000.0
2009-09-18 03:25:00,4.11999,4.13105,4.11852,4.12764,25130000.0
2009-09-18 03:30:00,4.1252,4.13232,4.11853,4.12363,34140000.0
2009-09-18 03:35:00,4.1244,4.12975,4.12196,4.12901,24760000.0
2009-09-18 03:40:00,4.12457,4.12936,4.12305,4.12664,22140000.0
2009-09-18 03:45:00,4.12477,4.13019,4.12227,4.12912,24400000.0
2009-09-18 03:50:00,4.12855,4.1302,4.12255,4.12715,26650000.0
2009-09-18 03:55:00,4.12418,4.12863,4.11248,4.1239,26300000.0
2009-09-18 04:00:00,4.1221,4.13397,4.11615,4.12836,37900000.0
2009-09-18 04:05:00,4.12325,4.12884,4.11878,4.12884,27780000.0
2009-09-18 04:10:00,4.12405,4.12906,4.11862,4.127,18400000.0
2009-09-18 04:15:00,4.12748,4.13271,4.11911,4.13031,26270000.0
2009-09-18 04:20:00,4.12522,4.12979,4.11544,4.11544,27760000.0
2009-09-18 04:25:00,4.12729,4.13526,4.1169,4.12772,40150000.0
2009-09-18 04:30:00,4.1294,4.1294,4.11642,4.12783,41270000.0
2009-09-18 04:35:00,4.1295,4.13057,4.11908,4.12884,23650000.0
2009-09-18 04:40:00,4.12876,4.12952,4.11944,4.12573,22540000.0
2009-09-18 04:45:00,4.12538,4.12978,4.11884,4.1277,26660000.0
2009-09-18 04:50:00,4.12714,4.12952,4.11614,4.12582,32670000.0
2009-09-18 04:55:00,4.1184,4.13271,4.11552,4.12799,47320000.0
2009-09-18 05:00:00,4.12735,4.1298,4.1141,4.12198,39050000.0
2009-09-18 05:05:00,4.12411,4.12997,4.11485,4.11801,30390000.0
2009-09-18 05:10:00,4.1271,4.12966,4.11643,4.12806,23640000.0
2009-09-18 05:15:00,4.12191,4.13039,4.11871,4.12812,31550000.0
2009-09-18 05:20:00,4.12365,4.12874,4.11857,4.12839,28900000.0
2009-09-18 05:25:00,4.12414,4.12913,4.11625,4.12687,30780000.0
2009-09-18 05:30:00,4.12237,4.13478,4.11688,4.12804,25890000.0
2009-09-18 05:35:00,4.12656,4.12935,4.11724,4.12918,21030000.0
2009-09-18 05:40:00,4.1273,4.12917,4.11873,4.12876,15780000.0
2009-09-18 05:45:00,4.1258,4.13229,4.11976,4.12764,32680000.0
2009-09-18 05:50:00,4.12337,4.12918,4.11806,4.12272,27390000.0
2009-09-18 05:55:00,4.12273,4.12991,4.11724,4.12383,28890000.0
2009-09-18 06:00:00,4.12527,4.13129,4.11722,4.12859,32300000.0
2009-09-18 06:05:00,4.12347,4.13216,4.11574,4.12826,31140000.0
2009-09-18 06:10:00,4.12359,4.12831,4.11651,4.11907,29650000.0
2009-09-18 06:15:00,4.12096,4.13116,4.11637,4.12739,38680000.0
2009-09-18 06:20:00,4.12479,4.12926,4.11729,4.11947,37170000.0
2009-09-18 06:25:00,4.12838,4.1311,4.11959,4.13012,30420000.0
2009-09-18 06:30:00,4.12949,4.13027,4.11846,4.1223,31920000.0
2009-09-18 06:35:00,4.12871,4.12908,4.11803,4.12757,30770000.0
2009-09-18 06:40:00,4.12757,4.12908,4.11743,4.1269,33410000.0
2009-09-18 06:45:00,4.12146,4.13107,4.11702,4.1279,35640000.0
2009-09-18 06:50:00,4.1278,4.12861,4.11763,4.12261,27780000.0
2009-09-18 06:55:00,4.11901,4.12968,4.11769,4.12931,30820000.0
2009-09-18 07:00:00,4.12504,4.13335,4.11737,4.12015,29280000.0
2009-09-18 07:05:00,4.12779,4.13202,4.11646,4.12194,36020000.0
2009-09-18 07:10:00,4.1253,4.12794,4.11541,4.126,19900000.0
2009-09-18 07:15:00,4.12531,4.12905,4.11596,4.11757,35290000.0
2009-09-18 07:20:00,4.11992,4.12815,4.11598,4.12582,30020000.0
2009-09-18 07:25:00,4.12155,4.12618,4.11601,4.12588,28900000.0
2009-09-18 07:30:00,4.11871,4.12814,4.1131,4.12127,32650000.0
2009-09-18 07:35:00,4.11705,4.12726,4.11587,4.1244,21400000.0
2009-09-18 07:40:00,4.12581,4.13193,4.1164,4.12872,36400000.0
2009-09-18 07:45:00,4.12268,4.12956,4.11671,4.12299,33400000.0
2009-09-18 07:50:00,4.11892,4.12842,4.11838,4.12771,27030000.0
2009-09-18 07:55:00,4.12555,4.13269,4.11986,4.12722,29660000.0
2009-09-18 08:00:00,4.12301,4.13338,4.11382,4.12768,46160000.0
2009-09-18 08:05:00,4.12825,4.12954,4.11691,4.12288,38690000.0
2009-09-18 08:10:00,4.12906,4.13078,4.11703,4.1261,36400000.0
2009-09-18 08:15:00,4.12029,4.13105,4.11889,4.12868,52580000.0
2009-09-18 08:20:00,4.122,4.13035,4.11563,4.11888,56690000.0
2009-09-18 08:25:00,4.12962,4.13193,4.11909,4.1229,44640000.0
2009-09-18 08:30:00,4.12923,4.14318,4.12523,4.13975,44300000.0
2009-09-18 08:35:00,4.13731,4.1426,4.12683,4.13322,49170000.0
2009-09-18 08:40:00,4.13082,4.15133,4.13007,4.14907,59320000.0
2009-09-18 08:45:00,4.15,4.15501,4.13947,4.14818,52190000.0
2009-09-18 08:50:00,4.1472,4.14748,4.13225,4.1427,51060000.0
2009-09-18 08:55:00,4.14197,4.14584,4.13148,4.14099,56720000.0
2009-09-18 09:00:00,4.13469,4.14106,4.12281,4.13663,59310000.0
2009-09-18 09:05:00,4.13599,4.14059,4.1254,4.1328,51450000.0
2009-09-18 09:10:00,4.13884,4.14178,4.12698,4.13626,58200000.0
2009-09-18 09:15:00,4.13914,4.14418,4.12755,4.14048,50300000.0
2009-09-18 09:20:00,4.13986,4.14201,4.12701,4.1331,61540000.0
2009-09-18 09:25:00,4.13879,4.14409,4.12676,4.13828,65280000.0
2009-09-18 09:30:00,4.14369,4.14861,4.13164,4.13845,37530000.0
2009-09-18 09:35:00,4.13945,4.14449,4.13169,4.13702,35670000.0
2009-09-18 09:40:00,4.14223,4.14561,4.13107,4.14277,33800000.0
2009-09-18 09:45:00,4.14006,4.14343,4.13052,4.13899,34900000.0
2009-09-18 09:50:00,4.14104,4.14654,4.13266,4.14559,36030000.0
2009-09-18 09:55:00,4.14603,4.15002,4.13223,4.13658,33790000.0
2009-09-18 10:00:00,4.14595,4.14842,4.13719,4.14509,41690000.0
2009-09-18 10:05:00,4.13953,4.14631,4.13224,4.14478,36800000.0
2009-09-18 10:10:00,4.1329,4.14988,4.1329,4.14812,42030000.0
2009-09-18 10:15:00,4.14915,4.14964,4.1387,4.14372,34520000.0
2009-09-18 10:20:00,4.14461,4.15005,4.13992,4.14694,32660000.0
2009-09-18 10:25:00,4.14004,4.14728,4.13475,4.14556,58930000.0
2009-09-18 10:30:00,4.14521,4.15215,4.13409,4.14428,43530000.0
2009-09-18 10:35:00,4.1465,4.15135,4.13473,4.13536,38310000.0
2009-09-18 10:40:00,4.14233,4.14776,4.13313,4.14107,39050000.0
2009-09-18 10:45:00,4.14211,4.14647,4.13214,4.14193,53700000.0
2009-09-18 10:50:00,4.14214,4.14222,4.13058,4.13937,40930000.0
2009-09-18 10:55:00,4.13957,4.143,4.12955,4.13992,43550000.0
2009-09-18 11:00:00,4.14088,4.14088,4.12762,4.13456,28520000.0
2009-09-18 11:05:00,4.1408,4.14113,4.12727,4.14025,36800000.0
2009-09-18 11:10:00,4.1418,4.14302,4.12764,4.14028,37930000.0
2009-09-18 11:15:00,4.14257,4.14377,4.12997,4.13812,39770000.0
2009-09-18 11:20:00,4.1385,4.14185,4.12995,4.13642,32280000.0
2009-09-18 11:25:00,4.13912,4.1415,4.12888,4.13329,32270000.0
2009-09-18 11:30:00,4.14048,4.14164,4.12896,4.13752,39410000.0
2009-09-18 11:35:00,4.13322,4.1392,4.12678,4.13376,41660000.0
2009-09-18 11:40:00,4.13424,4.13623,4.12104,4.1327,45020000.0
2009-09-18 11:45:00,4.12641,4.13742,4.1168,4.12649,31530000.0
2009-09-18 11:50:00,4.13312,4.13341,4.12341,4.12951,31890000.0
2009-09-18 11:55:00,4.13142,4.13455,4.12467,4.13183,31170000.0
2009-09-18 12:00:00,4.12928,4.13446,4.11858,4.12823,47310000.0
2009-09-18 12:05:00,4.13173,4.13388,4.12097,4.12898,37540000.0
2009-09-18 12:10:00,4.13384,4.13529,4.12303,4.13023,44300000.0
2009-09-18 12:15:00,4.12747,4.13527,4.12188,4.13324,49150000.0
2009-09-18 12:20:00,4.13348,4.13512,4.1238,4.12625,36020000.0
2009-09-18 12:25:00,4.13073,4.1354,4.12019,4.13158,37150000.0
2009-09-18 12:30:00,4.13334,4.13475,4.12016,4.1278,33420000.0
2009-09-18 12:35:00,4.12471,4.13696,4.12428,4.12512,31160000.0
2009-09-18 12:40:00,4.13301,4.13799,4.12235,4.13001,33020000.0
2009-09-18 12:45:00,4.13473,4.13815,4.12173,4.1263,50670000.0
2009-09-18 12:50:00,4.13392,4.13642,4.12158,4.13413,40200000.0
2009-09-18 12:55:00,4.13253,4.13809,4.12266,4.13004,33780000.0
2009-09-18 13:00:00,4.13476,4.13791,4.12293,4.13418,34510000.0
2009-09-18 13:05:00,4.12807,4.13958,4.12399,4.13301,38280000.0
2009-09-18 13:10:00,4.13804,4.1411,4.12726,4.1399,37920000.0
2009-09-18 13:15:00,4.14079,4.14079,4.12769,4.1365,28530000.0
2009-09-18 13:20:00,4.13704,4.13704,4.11944,4.12515,30040000.0
2009-09-18 13:25:00,4.12632,4.13273,4.12031,4.13131,39030000.0
2009-09-18 13:30:00,4.13074,4.13159,4.11906,4.12021,33790000.0
2009-09-18 13:35:00,4.12186,4.12673,4.11538,4.12331,28910000.0
2009-09-18 13:40:00,4.12557,4.1263,4.11567,4.12514,35300000.0
2009-09-18 13:45:00,4.1209,4.12692,4.11354,4.12188,48410000.0
2009-09-18 13:50:00,4.1228,4.12808,4.11302,4.12074,38650000.0
2009-09-18 13:55:00,4.11408,4.1312,4.11408,4.12046,38670000.0
2009-09-18 14:00:00,4.12005,4.12588,4.11386,4.12177,30810000.0
2009-09-18 14:05:00,4.12339,4.12796,4.11438,4.12591,44320000.0
2009-09-18 14:10:00,4.1236,4.12969,4.11654,4.12492,41670000.0
2009-09-18 14:15:00,4.12604,4.13259,4.11622,4.121,30400000.0
2009-09-18 14:20:00,4.12101,4.12737,4.11528,4.12409,30400000.0
2009-09-18 14:25:00,4.12488,4.1284,4.11638,4.1263,44300000.0
2009-09-18 14:30:00,4.12727,4.12816,4.11361,4.12509,34920000.0
2009-09-18 14:35:00,4.12643,4.12824,4.11628,4.12169,31910000.0
2009-09-18 14:40:00,4.12268,4.12952,4.11543,4.12288,85610000.0
2009-09-18 14:45:00,4.12527,4.12913,4.11618,4.12554,34160000.0
2009-09-18 14:50:00,4.12372,4.12865,4.11496,4.12559,48800000.0
2009-09-18 14:55:00,4.12554,4.12613,4.11475,4.12522,42780000.0
2009-09-18 15:00:00,4.12055,4.12788,4.11658,4.12405,33770000.0
2009-09-18 15:05:00,4.1253,4.1253,4.1111,4.12195,30020000.0
2009-09-18 15:10:00,4.12291,4.12748,4.11337,4.12056,39400000.0
2009-09-18 15:15:00,4.11879,4.12395,4.1062,4.11786,39060000.0
2009-09-18 15:20:00,4.12215,4.123,4.10882,4.12125,40530000.0
2009-09-18 15:25:00,4.12008,4.12397,4.10831,4.11729,40910000.0
2009-09-18 15:30:00,4.12186,4.1223,4.10788,4.12095,57820000.0
2009-09-18 15:35:00,4.11162,4.12259,4.11162,4.12039,35270000.0
2009-09-18 15:40:00,4.11794,4.12215,4.10526,4.12121,36050000.0
2009-09-18 15:45:00,4.12109,4.12412,4.11112,4.12052,32300000.0
2009-09-18 15:50:00,4.1172,4.1221,4.10005,4.10005,30010000.0
2009-09-18 15:55:00,4.10435,4.11363,4.09782,4.11081,43900000.0
2009-09-18 16:00:00,4.11167,4.11316,4.09954,4.11215,33030000.0
2009-09-18 16:05:00,4.11195,4.11813,4.10419,4.11351,33030000.0
2009-09-18 16:10:00,4.11382,4.11948,4.10571,4.11328,33800000.0
2009-09-18 16:15:00,4.11799,4.12564,4.11068,4.11581,33390000.0
2009-09-18 16:20:00,4.12543,4.13155,4.11512,4.12156,47280000.0
2009-09-18 16:25:00,4.12155,4.12604,4.11512,4.11891,33400000.0
2009-09-18 16:30:00,4.12189,4.12584,4.11149,4.11195,34540000.0
2009-09-18 16:35:00,4.11723,4.12374,4.11113,4.11918,31910000.0
2009-09-18 16:40:00,4.12413,4.12494,4.11139,4.12081,38290000.0
2009-09-18 16:45:00,4.11483,4.12801,4.1104,4.11564,33790000.0
2009-09-18 16:50:00,4.11954,4.1227,4.10991,4.12086,31930000.0
2009-09-18 16:55:00,4.1214,4.12446,4.10956,4.12234,34910000.0
2009-09-18 17:00:00,4.12404,4.12489,4.11025,4.12319,39410000.0
2009-09-18 17:05:00,4.12058,4.12654,4.11049,4.12349,32660000.0
2009-09-18 17:10:00,4.12375,4.12509,4.10756,4.11888,42040000.0
2009-09-18 17:15:00,4.1206,4.12412,4.11109,4.12086,35650000.0
2009-09-18 17:20:00,4.12296,4.12592,4.10957,4.12003,40540000.0
2009-09-18 17:25:00,4.11865,4.12672,4.11358,4.12317,41260000.0
2009-09-18 17:30:00,4.12302,4.12587,4.11341,4.12247,29670000.0
2009-09-18 17:35:00,4.11933,4.12719,4.11237,4.12261,40140000.0
2009-09-18 17:40:00,4.12563,4.12732,4.11499,4.1199,30040000.0
2009-09-18 17:45:00,4.1254,4.12782,4.11528,4.11785,34170000.0
2009-09-18 17:50:00,4.12531,4.12728,4.116,4.1233,33040000.0
2009-09-18 17:55:00,4.11472,4.13262,4.11472,4.1271,37520000.0
2009-09-18 18:00:00,4.12714,4.13202,4.11877,4.12958,34530000.0
2009-09-18 18:05:00,4.12236,4.1311,4.11784,4.13045,31540000.0
2009-09-18 18:10:00,4.13076,4.13091,4.11832,4.12802,37530000.0
2009-09-18 18:15:00,4.13044,4.13044,4.11734,4.11734,33030000.0
2009-09-18 18:20:00,4.12775,4.12967,4.11939,4.12875,30410000.0
2009-09-18 18:25:00,4.12079,4.13044,4.11832,4.12893,29280000.0
2009-09-18 18:30:00,4.1212,4.13218,4.11919,4.12855,29650000.0
2009-09-18 18:35:00,4.12878,4.13043,4.11671,4.1279,27780000.0
2009-09-18 18:40:00,4.12471,4.13101,4.11346,4.1238,38670000.0
2009-09-18 18:45:00,4.12249,4.13299,4.11844,4.11929,38310000.0
2009-09-18 18:50:00,4.12631,4.13401,4.1216,4.1272,27390000.0
2009-09-18 18:55:00,4.12978,4.13417,4.12063,4.12211,31160000.0
2009-09-18 19:00:00,4.13075,4.13426,4.12152,4.13097,31180000.0
2009-09-18 19:05:00,4.13132,4.13651,4.12433,4.13164,30040000.0
2009-09-18 19:10:00,4.12946,4.13274,4.12243,4.12838,32290000.0
2009-09-18 19:15:00,4.12684,4.13498,4.12146,4.12701,27770000.0
2009-09-18 19:20:00,4.12573,4.13168,4.12118,4.12542,31910000.0
2009-09-18 19:25:00,4.13173,4.13263,4.11574,4.12688,31900000.0
2009-09-18 19:30:00,4.13189,4.13477,4.12504,4.12823,25920000.0
2009-09-18 19:35:00,4.136,4.1361,4.12536,4.12827,34150000.0
2009-09-18 19:40:00,4.13601,4.13734,4.12427,4.1322,29660000.0
2009-09-18 19:45:00,4.13018,4.14059,4.12465,4.13037,30780000.0
2009-09-18 19:50:00,4.13397,4.13584,4.12093,4.13373,27760000.0
2009-09-18 19:55:00,4.13101,4.13738,4.12407,4.13185,28180000.0
2009-09-18 20:00:00,4.13142,4.13789,4.12713,4.13789,31530000.0
2009-09-18 20:05:00,4.13403,4.14014,4.12546,4.13631,32680000.0
2009-09-18 20:10:00,4.12763,4.13815,4.12534,4.13815,29280000.0
2009-09-18 20:15:00,4.13004,4.1424,4.12807,4.13526,28160000.0
2009-09-18 20:20:00,4.13819,4.14191,4.12982,4.13578,31900000.0
2009-09-18 20:25:00,4.13303,4.13612,4.1226,4.1226,38260000.0
2009-09-18 20:30:00,4.13355,4.1357,4.12135,4.12548,32660000.0
2009-09-18 20:35:00,4.12936,4.13454,4.12055,4.13265,32280000.0
2009-09-18 20:40:00,4.13004,4.1363,4.12128,4.13408,31150000.0
2009-09-18 20:45:00,4.1288,4.13491,4.12343,4.1252,32260000.0
2009-09-18 20:50:00,4.13214,4.1387,4.12413,4.13652,33020000.0
2009-09-18 20:55:00,4.13542,4.13783,4.1259,4.1336,29290000.0
2009-09-18 21:00:00,4.13173,4.13549,4.11973,4.13354,28160000.0
2009-09-18 21:05:00,4.13314,4.13543,4.1233,4.1337,29650000.0
2009-09-18 21:10:00,4.13326,4.13552,4.12348,4.12878,33030000.0
2009-09-18 21:15:00,4.12812,4.1384,4.12433,4.13573,30780000.0
2009-09-18 21:20:00,4.12754,4.13869,4.12471,4.13033,33040000.0
2009-09-18 21:25:00,4.13617,4.13838,4.12633,4.13312,31910000.0
2009-09-18 21:30:00,4.12783,4.14221,4.12315,4.13678,31560000.0
2009-09-18 21:35:00,4.13502,4.13772,4.12643,4.13613,33020000.0
2009-09-18 21:40:00,4.13531,4.14028,4.12545,4.13394,30760000.0
2009-09-18 21:45:00,4.13007,4.14136,4.1248,4.13594,33780000.0
2009-09-18 21:50:00,4.13019,4.13631,4.12179,4.13551,32650000.0
2009-09-18 21:55:00,4.13318,4.13717,4.12404,4.12599,28910000.0
2009-09-18 22:00:00,4.13619,4.13666,4.12441,4.133,29650000.0
2009-09-18 22:05:00,4.12564,4.13675,4.12346,4.13675,32670000.0
2009-09-18 22:10:00,4.13413,4.13616,4.12609,4.13503,27030000.0
2009-09-18 22:15:00,4.13616,4.13705,4.1251,4.1322,29300000.0
2009-09-18 22:20:00,4.13798,4.13999,4.1236,4.13242,29670000.0
2009-09-18 22:25:00,4.13734,4.14015,4.13034,4.13781,28530000.0
2009-09-18 22:30:00,4.13686,4.13856,4.12502,4.13693,27770000.0
2009-09-18 22:35:00,4.1368,4.14062,4.12972,4.13237,26260000.0
2009-09-18 22:40:00,4.13032,4.14159,4.12507,4.13594,32270000.0
2009-09-18 22:45:00,4.1318,4.14437,4.12614,4.13854,31540000.0
2009-09-18 22:50:00,4.13465,4.13956,4.12596,4.13495,34140000.0
2009-09-18 22:55:00,4.13005,4.14113,4.12425,4.13526,28890000.0
2009-09-20 23:00:00,4.12264,4.13243,4.11781,4.13196,20640000.0
2009-09-20 23:15:00,4.12709,4.12856,4.12373,4.12856,6400000.0
2009-09-20 23:25:00,4.12487,4.12868,4.12487,4.12867,4880000.0
2009-09-20 23:45:00,4.12659,4.12842,4.12204,4.12622,13140000.0
2009-09-20 23:50:00,4.12078,4.12688,4.11613,4.12667,16890000.0
2009-09-20 23:55:00,4.12549,4.12704,4.11752,4.12326,15030000.0
2009-09-21 00:00:00,4.12811,4.12852,4.1222,4.12537,16510000.0
2009-09-21 00:05:00,4.13421,4.13878,4.12809,4.13439,8290000.0
2009-09-21 00:10:00,4.1283,4.12856,4.12324,4.12324,3770000.0
2009-09-21 00:30:00,4.12798,4.1285,4.12477,4.12786,6760000.0
2009-09-21 00:40:00,4.12641,4.12641,4.11733,4.12556,6750000.0
2009-09-21 00:45:00,4.11902,4.1286,4.11902,4.12467,6010000.0
2009-09-21 01:00:00,4.11902,4.12842,4.11902,4.12467,7140000.0
2009-09-21 01:10:00,4.12248,4.12743,4.11782,4.12192,6750000.0
2009-09-21 01:15:00,4.12351,4.1275,4.11852,4.12517,18040000.0
2009-09-21 01:20:00,4.12776,4.1278,4.11595,4.12562,9410000.0
2009-09-21 01:30:00,4.12668,4.12787,4.12235,4.12492,6390000.0
2009-09-21 01:45:00,4.12713,4.12891,4.11902,4.12467,16510000.0
2009-09-21 02:05:00,4.12467,4.12777,4.12173,4.12347,11250000.0
2009-09-21 02:15:00,4.12467,4.12897,4.11902,4.12368,14260000.0
2009-09-21 02:30:00,4.12756,4.12783,4.12244,4.12691,16130000.0
2009-09-21 02:35:00,4.11623,4.1274,4.11623,4.12041,10130000.0
2009-09-21 02:40:00,4.12429,4.12893,4.12429,4.12786,4140000.0
2009-09-21 02:45:00,4.12355,4.12876,4.11753,4.12752,30030000.0
2009-09-21 02:50:00,4.12637,4.12758,4.11735,4.12551,32640000.0
2009-09-21 02:55:00,4.12603,4.12771,4.12383,4.1273,9380000.0
2009-09-21 03:00:00,4.12061,4.13221,4.11822,4.12406,24760000.0
2009-09-21 03:05:00,4.12594,4.12705,4.12146,4.12342,18770000.0
2009-09-21 03:10:00,4.12531,4.12694,4.1205,4.12432,18760000.0
2009-09-21 03:15:00,4.12764,4.12835,4.1177,4.12724,21010000.0
2009-09-21 03:20:00,4.12695,4.12718,4.11755,4.12675,32280000.0
2009-09-21 03:25:00,4.12423,4.12912,4.1199,4.12793,21020000.0
2009-09-21 03:30:00,4.12404,4.12762,4.11586,4.12274,30020000.0
2009-09-21 03:35:00,4.1236,4.12777,4.11797,4.12572,23280000.0
2009-09-21 03:40:00,4.12275,4.1273,4.11665,4.12334,24010000.0
2009-09-21 03:45:00,4.12332,4.13104,4.12312,4.13075,24400000.0
2009-09-21 03:50:00,4.13101,4.13163,4.12519,4.1271,20640000.0
2009-09-21 03:55:00,4.12825,4.1338,4.12108,4.12769,22910000.0
2009-09-21 04:00:00,4.12207,4.13116,4.11732,4.12583,24040000.0
2009-09-21 04:05:00,4.12781,4.13203,4.12044,4.13108,19510000.0
2009-09-21 04:10:00,4.13056,4.13084,4.12127,4.1292,24780000.0
2009-09-21 04:15:00,4.13026,4.13125,4.12205,4.12754,24410000.0
2009-09-21 04:20:00,4.12857,4.132,4.11946,4.12588,28150000.0
2009-09-21 04:25:00,4.13085,4.13274,4.12018,4.13068,34920000.0
2009-09-21 04:30:00,4.1318,4.13727,4.12342,4.13313,31910000.0
2009-09-21 04:35:00,4.13156,4.13156,4.12067,4.13152,12760000.0
2009-09-21 04:40:00,4.1309,4.13196,4.12195,4.12851,21760000.0
2009-09-21 04:45:00,4.12909,4.13318,4.12169,4.12846,26270000.0
2009-09-21 04:50:00,4.1308,4.13181,4.12133,4.12392,24750000.0
2009-09-21 04:55:00,4.11735,4.13137,4.11636,4.13069,47680000.0
2009-09-21 05:00:00,4.1292,4.13162,4.12081,4.1259,31540000.0
2009-09-21 05:05:00,4.12659,4.13251,4.11603,4.12915,30760000.0
2009-09-21 05:10:00,4.12846,4.13352,4.12134,4.12875,21410000.0
2009-09-21 05:15:00,4.12491,4.13587,4.11895,4.12907,34510000.0
2009-09-21 05:20:00,4.12372,4.13169,4.12227,4.13025,22510000.0
2009-09-21 05:25:00,4.12323,4.13253,4.12323,4.12977,26660000.0
2009-09-21 05:30:00,4.12415,4.13484,4.12207,4.13096,25890000.0
2009-09-21 05:35:00,4.13041,4.13169,4.12029,4.13121,31900000.0
2009-09-21 05:40:00,4.13045,4.13162,4.12192,4.13137,22140000.0
2009-09-21 05:45:00,4.12704,4.13226,4.11935,4.12988,31140000.0
2009-09-21 05:50:00,4.1264,4.13231,4.11809,4.12521,26280000.0
2009-09-21 05:55:00,4.12559,4.13178,4.12092,4.12618,27410000.0
2009-09-21 06:00:00,4.12782,4.13346,4.12001,4.1309,28910000.0
2009-09-21 06:05:00,4.12371,4.13423,4.11902,4.13118,31130000.0
2009-09-21 06:10:00,4.12653,4.13201,4.11908,4.12225,24780000.0
2009-09-21 06:15:00,4.12288,4.13484,4.121,4.12971,40900000.0
2009-09-21 06:20:00,4.12442,4.13042,4.11963,4.12752,26640000.0
2009-09-21 06:25:00,4.12943,4.1316,4.11882,4.1316,31910000.0
2009-09-21 06:30:00,4.12972,4.1313,4.11809,4.12611,19910000.0
2009-09-21 06:35:00,4.13212,4.13254,4.11853,4.13075,33770000.0
2009-09-21 06:40:00,4.13165,4.1343,4.12018,4.12958,32660000.0
2009-09-21 06:45:00,4.12377,4.13567,4.12074,4.13072,34170000.0
2009-09-21 06:50:00,4.12898,4.13168,4.11922,4.1305,23280000.0
2009-09-21 06:55:00,4.1204,4.13561,4.11953,4.13285,30020000.0
2009-09-21 07:00:00,4.12681,4.13377,4.12059,4.12508,29280000.0
2009-09-21 07:05:00,4.12822,4.13303,4.11818,4.12596,34540000.0
2009-09-21 07:10:00,4.13216,4.13216,4.11854,4.12905,21400000.0
2009-09-21 07:15:00,4.12855,4.13156,4.11763,4.12954,37160000.0
2009-09-21 07:20:00,4.12157,4.13022,4.11901,4.12939,29280000.0
2009-09-21 07:25:00,4.12541,4.13295,4.12043,4.12952,28150000.0
2009-09-21 07:30:00,4.12253,4.13113,4.11599,4.12284,30800000.0
2009-09-21 07:35:00,4.11888,4.12991,4.11888,4.12726,24020000.0
2009-09-21 07:40:00,4.1291,4.13003,4.11756,4.12722,36400000.0
2009-09-21 07:45:00,4.12705,4.13304,4.12081,4.12776,33770000.0
2009-09-21 07:50:00,4.12215,4.13662,4.11846,4.13627,27040000.0
2009-09-21 07:55:00,4.13131,4.13699,4.12455,4.13258,29660000.0
2009-09-21 08:00:00,4.12777,4.13941,4.12578,4.13651,45400000.0
2009-09-21 08:05:00,4.13429,4.14064,4.125,4.1361,39050000.0
2009-09-21 08:10:00,4.14024,4.14486,4.1292,4.13782,36040000.0
2009-09-21 08:15:00,4.13034,4.14391,4.13034,4.14254,54040000.0
2009-09-21 08:20:00,4.13519,4.14609,4.12554,4.13795,58540000.0
2009-09-21 08:25:00,4.14519,4.14651,4.13301,4.134,44270000.0
2009-09-21 08:30:00,4.13871,4.1448,4.12745,4.13995,42790000.0
2009-09-21 08:35:00,4.14129,4.14894,4.13369,4.13814,49540000.0
2009-09-21 08:40:00,4.13395,4.14389,4.12755,4.13948,61550000.0
2009-09-21 08:45:00,4.1367,4.13964,4.12197,4.13937,54040000.0
2009-09-21 08:50:00,4.13852,4.13896,4.12322,4.13657,51060000.0
2009-09-21 08:55:00,4.13462,4.14147,4.12036,4.13387,57800000.0
2009-09-21 09:00:00,4.13307,4.14049,4.12194,4.13876,62280000.0
2009-09-21 09:05:00,4.13667,4.1392,4.12489,4.13212,53670000.0
2009-09-21 09:10:00,4.1388,4.14217,4.12991,4.13592,58190000.0
2009-09-21 09:15:00,4.13859,4.14733,4.12949,4.14489,51020000.0
2009-09-21 09:20:00,4.14262,4.14529,4.13237,4.13696,61170000.0
2009-09-21 09:25:00,4.14194,4.14843,4.12953,4.14219,63810000.0
2009-09-21 09:30:00,4.14416,4.14652,4.13079,4.14442,42030000.0
2009-09-21 09:35:00,4.14307,4.14978,4.13751,4.1447,34190000.0
2009-09-21 09:40:00,4.14843,4.15682,4.13992,4.14779,35280000.0
2009-09-21 09:45:00,4.14869,4.15206,4.14061,4.14756,32670000.0
2009-09-21 09:50:00,4.14829,4.15316,4.14059,4.1528,35660000.0
2009-09-21 09:55:00,4.15278,4.15522,4.14591,4.14685,33410000.0
2009-09-21 10:00:00,4.15294,4.15562,4.1439,4.15214,43540000.0
2009-09-21 10:05:00,4.14512,4.15164,4.13814,4.14867,37540000.0
2009-09-21 10:10:00,4.13876,4.15652,4.13876,4.15652,41300000.0
2009-09-21 10:15:00,4.15713,4.15942,4.14726,4.14938,34530000.0
2009-09-21 10:20:00,4.14927,4.15755,4.14647,4.15543,32290000.0
2009-09-21 10:25:00,4.14957,4.15904,4.14083,4.15106,57090000.0
2009-09-21 10:30:00,4.15022,4.15411,4.13922,4.15127,42410000.0
2009-09-21 10:35:00,4.15105,4.15502,4.14089,4.14089,39790000.0
2009-09-21 10:40:00,4.14465,4.15006,4.13358,4.14013,41270000.0
2009-09-21 10:45:00,4.14144,4.14764,4.12985,4.14305,57050000.0
2009-09-21 10:50:00,4.14546,4.147,4.13432,4.14293,42790000.0
2009-09-21 10:55:00,4.13856,4.14697,4.13308,4.14482,43170000.0
2009-09-21 11:00:00,4.1445,4.14562,4.13138,4.14183,28520000.0
2009-09-21 11:05:00,4.1464,4.1475,4.13436,4.14629,37530000.0
2009-09-21 11:10:00,4.14753,4.14911,4.13628,4.14531,38660000.0
2009-09-21 11:15:00,4.14708,4.1473,4.13452,4.14084,39030000.0
2009-09-21 11:20:00,4.14197,4.14734,4.13696,4.14256,30430000.0
2009-09-21 11:25:00,4.14437,4.14757,4.13383,4.14081,32650000.0
2009-09-21 11:30:00,4.14834,4.15022,4.1323,4.14625,39410000.0
2009-09-21 11:35:00,4.14245,4.14784,4.13693,4.14199,40550000.0
2009-09-21 11:40:00,4.14557,4.15466,4.13778,4.15051,43540000.0
2009-09-21 11:45:00,4.14457,4.15366,4.13573,4.14305,31520000.0
2009-09-21 11:50:00,4.15205,4.15491,4.1415,4.14924,29300000.0
2009-09-21 11:55:00,4.14955,4.15233,4.14261,4.14838,31910000.0
2009-09-21 12:00:00,4.14871,4.15329,4.14075,4.15012,48060000.0
2009-09-21 12:05:00,4.15158,4.1571,4.14158,4.15122,37910000.0
2009-09-21 12:10:00,4.15559,4.15747,4.14389,4.15277,45770000.0
2009-09-21 12:15:00,4.15266,4.15788,4.14506,4.15669,46190000.0
2009-09-21 12:20:00,4.15762,4.15762,4.14602,4.151,34540000.0
2009-09-21 12:25:00,4.15458,4.15782,4.14747,4.15615,37150000.0
2009-09-21 12:30:00,4.15679,4.15885,4.14478,4.15147,33790000.0
2009-09-21 12:35:00,4.15689,4.16042,4.14625,4.15047,30800000.0
2009-09-21 12:40:00,4.15964,4.15964,4.14626,4.15288,33390000.0
2009-09-21 12:45:00,4.15779,4.16227,4.14751,4.15569,51030000.0
2009-09-21 12:50:00,4.16218,4.16218,4.14837,4.15903,42050000.0
2009-09-21 12:55:00,4.15803,4.16089,4.14563,4.14895,33040000.0
2009-09-21 13:00:00,4.15497,4.15806,4.1421,4.15709,34140000.0
2009-09-21 13:05:00,4.1507,4.15677,4.14089,4.14923,38290000.0
2009-09-21 13:10:00,4.15512,4.1565,4.14209,4.15447,39400000.0
2009-09-21 13:15:00,4.15389,4.15653,4.14348,4.15082,27410000.0
2009-09-21 13:20:00,4.15144,4.15514,4.14378,4.1503,31510000.0
2009-09-21 13:25:00,4.15369,4.15435,4.14452,4.15118,38650000.0
2009-09-21 13:30:00,4.15168,4.15251,4.14292,4.14884,36770000.0
2009-09-21 13:35:00,4.14836,4.15129,4.1405,4.14902,30020000.0
2009-09-21 13:40:00,4.15032,4.15092,4.1425,4.15092,37150000.0
2009-09-21 13:45:00,4.14506,4.15354,4.13914,4.14671,48420000.0
2009-09-21 13:50:00,4.14942,4.15259,4.13688,4.14418,36430000.0
2009-09-21 13:55:00,4.13951,4.15111,4.13951,4.14634,36780000.0
2009-09-21 14:00:00,4.14458,4.15151,4.13674,4.14626,31920000.0
2009-09-21 14:05:00,4.15152,4.15258,4.13968,4.15141,45800000.0
2009-09-21 14:10:00,4.14871,4.15624,4.14382,4.15529,40550000.0
2009-09-21 14:15:00,4.15495,4.16043,4.14539,4.15559,30770000.0
2009-09-21 14:20:00,4.15657,4.16946,4.15339,4.16727,30040000.0
2009-09-21 14:25:00,4.16672,4.16777,4.15617,4.16418,43190000.0
2009-09-21 14:30:00,4.16413,4.16445,4.15193,4.16251,37510000.0
2009-09-21 14:35:00,4.16347,4.16501,4.15363,4.15982,31920000.0
2009-09-21 14:40:00,4.15749,4.1636,4.1503,4.15776,87850000.0
2009-09-21 14:45:00,4.1602,4.16452,4.15336,4.16398,34160000.0
2009-09-21 14:50:00,4.16287,4.16627,4.15283,4.16263,47310000.0
2009-09-21 14:55:00,4.16428,4.16721,4.15385,4.16381,39810000.0
2009-09-21 15:00:00,4.15947,4.16771,4.15444,4.1634,32290000.0
2009-09-21 15:05:00,4.16321,4.16937,4.15133,4.1677,30020000.0
2009-09-21 15:10:00,4.16637,4.17253,4.16097,4.16808,37910000.0
2009-09-21 15:15:00,4.16616,4.17183,4.15369,4.16466,40900000.0
2009-09-21 15:20:00,4.16544,4.16731,4.15316,4.16433,40160000.0
2009-09-21 15:25:00,4.16542,4.16713,4.15506,4.161,40180000.0
2009-09-21 15:30:00,4.1642,4.16564,4.15155,4.16492,57050000.0
2009-09-21 15:35:00,4.15521,4.16654,4.15521,4.16595,34910000.0
2009-09-21 15:40:00,4.16515,4.16766,4.1543,4.16512,37170000.0
2009-09-21 15:45:00,4.16459,4.16508,4.1498,4.1606,33400000.0
2009-09-21 15:50:00,4.15681,4.1643,4.15131,4.15131,29270000.0
2009-09-21 15:55:00,4.15564,4.17,4.15199,4.16538,42050000.0
2009-09-21 16:00:00,4.16529,4.16653,4.15272,4.16426,30800000.0
2009-09-21 16:05:00,4.16268,4.16625,4.15373,4.15929,33780000.0
2009-09-21 16:10:00,4.15971,4.16667,4.15322,4.16034,34540000.0
2009-09-21 16:15:00,4.16403,4.16735,4.15532,4.15532,32270000.0
2009-09-21 16:20:00,4.16504,4.16657,4.15163,4.15943,45430000.0
2009-09-21 16:25:00,4.15979,4.16574,4.15569,4.15701,31920000.0
2009-09-21 16:30:00,4.16056,4.16498,4.15357,4.15363,35280000.0
2009-09-21 16:35:00,4.15727,4.1657,4.1528,4.16252,31170000.0
2009-09-21 16:40:00,4.16607,4.16607,4.15327,4.16272,38290000.0
2009-09-21 16:45:00,4.15251,4.16551,4.15251,4.15926,35280000.0
2009-09-21 16:50:00,4.16386,4.1664,4.15433,4.16275,32310000.0
2009-09-21 16:55:00,4.16398,4.16684,4.15256,4.16312,34170000.0
2009-09-21 17:00:00,4.16245,4.16361,4.15131,4.15951,38660000.0
2009-09-21 17:05:00,4.15722,4.16248,4.14493,4.15589,32660000.0
2009-09-21 17:10:00,4.15578,4.16026,4.14537,4.15563,41670000.0
2009-09-21 17:15:00,4.16269,4.16269,4.14859,4.15532,35660000.0
2009-09-21 17:20:00,4.15765,4.15765,4.1461,4.15423,39410000.0
2009-09-21 17:25:00,4.15336,4.15802,4.14337,4.15601,36820000.0
2009-09-21 17:30:00,4.15592,4.15688,4.14722,4.15145,30410000.0
2009-09-21 17:35:00,4.14732,4.15825,4.14207,4.15451,39040000.0
2009-09-21 17:40:00,4.15665,4.15842,4.14622,4.15244,30040000.0
2009-09-21 17:45:00,4.15859,4.15885,4.14608,4.14911,34540000.0
2009-09-21 17:50:00,4.15656,4.15983,4.14869,4.15765,33030000.0
2009-09-21 17:55:00,4.14945,4.16159,4.14757,4.15381,36400000.0
2009-09-21 18:00:00,4.15461,4.16018,4.15023,4.15962,34540000.0
2009-09-21 18:05:00,4.15173,4.16022,4.14514,4.16022,31540000.0
2009-09-21 18:10:00,4.15986,4.16052,4.14689,4.15876,37900000.0
2009-09-21 18:15:00,4.16099,4.16121,4.14928,4.14928,34520000.0
2009-09-21 18:20:00,4.16047,4.16308,4.15112,4.15974,30420000.0
2009-09-21 18:25:00,4.15475,4.16244,4.15108,4.16029,29270000.0
2009-09-21 18:30:00,4.15414,4.16287,4.14988,4.16093,30400000.0
2009-09-21 18:35:00,4.1603,4.16299,4.14861,4.16061,28150000.0
2009-09-21 18:40:00,4.15687,4.16487,4.15026,4.15791,39410000.0
2009-09-21 18:45:00,4.15648,4.16469,4.15008,4.15326,39050000.0
2009-09-21 18:50:00,4.1603,4.16661,4.15632,4.15981,27390000.0
2009-09-21 18:55:00,4.16302,4.16984,4.15535,4.15888,31160000.0
2009-09-21 19:00:00,4.16422,4.16752,4.15283,4.16204,30060000.0
2009-09-21 19:05:00,4.16374,4.16952,4.15739,4.16399,30030000.0
2009-09-21 19:10:00,4.16444,4.1671,4.15602,4.16096,31540000.0
2009-09-21 19:15:00,4.16038,4.16686,4.157,4.16084,27770000.0
2009-09-21 19:20:00,4.15984,4.1662,4.15609,4.15872,33020000.0
2009-09-21 19:25:00,4.1639,4.16817,4.14875,4.16103,32270000.0
2009-09-21 19:30:00,4.16534,4.16889,4.1558,4.16098,27030000.0
2009-09-21 19:35:00,4.15657,4.16635,4.14984,4.15163,28540000.0
2009-09-21 19:40:00,4.16014,4.16084,4.14953,4.15454,29680000.0
2009-09-21 19:45:00,4.15267,4.16516,4.15267,4.15919,30050000.0
2009-09-21 19:50:00,4.16335,4.16583,4.15305,4.1644,26650000.0
2009-09-21 19:55:00,4.16459,4.16785,4.15652,4.16025,30390000.0
2009-09-21 20:00:00,4.1606,4.1664,4.15699,4.16282,33010000.0
2009-09-21 20:05:00,4.16026,4.16637,4.15201,4.16421,35660000.0
2009-09-21 20:10:00,4.15356,4.16985,4.15356,4.16863,28540000.0
2009-09-21 20:15:00,4.15965,4.17086,4.15744,4.16239,27050000.0
2009-09-21 20:20:00,4.16528,4.16807,4.15768,4.16573,32270000.0
2009-09-21 20:25:00,4.16318,4.17111,4.15483,4.15618,37540000.0
2009-09-21 20:30:00,4.1651,4.16693,4.15562,4.1566,30440000.0
2009-09-21 20:35:00,4.16462,4.16772,4.15565,4.16596,25150000.0
2009-09-21 20:40:00,4.16836,4.16836,4.14953,4.15984,17260000.0
2009-09-21 20:45:00,4.15771,4.16726,4.15293,4.16411,30780000.0
2009-09-21 20:50:00,4.16124,4.16314,4.15209,4.16128,33390000.0
2009-09-21 20:55:00,4.16218,4.16403,4.15529,4.16343,30030000.0
2009-09-21 21:00:00,4.15896,4.16415,4.15079,4.16128,30010000.0
2009-09-21 21:05:00,4.16315,4.16414,4.15121,4.16217,29650000.0
2009-09-21 21:10:00,4.16306,4.16386,4.15173,4.15842,31160000.0
2009-09-21 21:15:00,4.15458,4.16593,4.15114,4.1614,30780000.0
2009-09-21 21:20:00,4.15254,4.16636,4.15199,4.1587,33030000.0
2009-09-21 21:25:00,4.16073,4.16305,4.15215,4.15721,31920000.0
2009-09-21 21:30:00,4.15583,4.16581,4.15188,4.15188,30770000.0
2009-09-21 21:35:00,4.16098,4.16759,4.15646,4.16593,31910000.0
2009-09-21 21:40:00,4.16509,4.16698,4.15573,4.16196,30030000.0
2009-09-21 21:45:00,4.16037,4.17362,4.15616,4.16526,31930000.0
2009-09-21 21:50:00,4.1621,4.16906,4.15359,4.16574,32290000.0
2009-09-21 21:55:00,4.1662,4.16899,4.15695,4.15936,26660000.0
2009-09-21 22:00:00,4.16912,4.17217,4.15795,4.16991,30030000.0
2009-09-21 22:05:00,4.16156,4.17452,4.15428,4.16881,34150000.0
2009-09-21 22:10:00,4.16845,4.17233,4.15926,4.16913,31520000.0
2009-09-21 22:15:00,4.16968,4.17026,4.15764,4.16443,27400000.0
2009-09-21 22:20:00,4.168,4.17061,4.15892,4.16359,30430000.0
2009-09-21 22:25:00,4.16802,4.17032,4.16383,4.16981,27780000.0
2009-09-21 22:30:00,4.16968,4.16968,4.15487,4.16752,28150000.0
2009-09-21 22:35:00,4.16607,4.16988,4.15986,4.16104,25890000.0
2009-09-21 22:40:00,4.15588,4.16869,4.15555,4.16483,32640000.0
2009-09-21 22:45:00,4.16085,4.17448,4.15823,4.16632,26280000.0
2009-09-21 22:50:00,4.16686,4.16811,4.15712,4.16223,28130000.0
2009-09-21 22:55:00,4.16264,4.16807,4.15519,4.16578,32280000.0
2009-09-21 23:00:00,4.16211,4.16991,4.15833,4.16634,27790000.0
2009-09-21 23:05:00,4.16912,4.16912,4.15511,4.16422,25900000.0
2009-09-21 23:10:00,4.16275,4.16896,4.159,4.16693,21400000.0
2009-09-21 23:15:00,4.16747,4.16833,4.15738,4.16386,27780000.0
2009-09-21 23:20:00,4.1613,4.16912,4.15364,4.16501,24760000.0
2009-09-21 23:25:00,4.16703,4.16877,4.15842,4.16877,33020000.0
2009-09-21 23:30:00,4.16848,4.1688,4.15596,4.16807,29660000.0
2009-09-21 23:35:00,4.16678,4.16858,4.15994,4.15994,19900000.0
2009-09-21 23:40:00,4.16808,4.1684,4.15275,4.16527,40530000.0
2009-09-21 23:45:00,4.16681,4.16868,4.1557,4.16652,32640000.0
2009-09-21 23:50:00,4.16785,4.17003,4.15588,4.16257,26650000.0
2009-09-21 23:55:00,4.16427,4.16904,4.15509,4.16526,30040000.0
2009-09-22 00:00:00,4.1677,4.1677,4.16063,4.16441,24010000.0
2009-09-22 00:05:00,4.16747,4.1699,4.15452,4.1618,25910000.0
2009-09-22 00:10:00,4.15694,4.16922,4.15694,4.16309,26300000.0
2009-09-22 00:15:00,4.16295,4.16887,4.15719,4.16571,32300000.0
2009-09-22 00:20:00,4.1665,4.16928,4.15418,4.16928,32650000.0
2009-09-22 00:25:00,4.15738,4.16816,4.15738,4.16669,27810000.0
2009-09-22 00:30:00,4.16839,4.17086,4.15646,4.16314,31550000.0
2009-09-22 00:35:00,4.16503,4.16898,4.15616,4.16724,22150000.0
2009-09-22 00:40:00,4.16286,4.16887,4.15992,4.16405,20270000.0
2009-09-22 00:45:00,4.15917,4.16912,4.1586,4.16494,28170000.0
2009-09-22 00:50:00,4.16121,4.16879,4.15322,4.16328,29650000.0
2009-09-22 00:55:00,4.16257,4.16938,4.15468,4.16678,29270000.0
2009-09-22 01:00:00,4.15956,4.1706,4.15518,4.16303,27800000.0
2009-09-22 01:05:00,4.16708,4.16907,4.15722,4.16263,30800000.0
2009-09-22 01:10:00,4.16381,4.16913,4.15633,4.16713,30790000.0
2009-09-22 01:15:00,4.16329,4.17268,4.15855,4.16837,31520000.0
2009-09-22 01:20:00,4.16758,4.16883,4.15701,4.16655,29280000.0
2009-09-22 01:25:00,4.16407,4.17172,4.15939,4.16755,30830000.0
2009-09-22 01:30:00,4.16686,4.16868,4.1555,4.1613,27780000.0
2009-09-22 01:35:00,4.16588,4.16916,4.15785,4.16162,28900000.0
2009-09-22 01:40:00,4.16344,4.16787,4.16104,4.16468,29670000.0
2009-09-22 01:45:00,4.16733,4.16941,4.15743,4.16256,42050000.0
2009-09-22 01:50:00,4.1649,4.16927,4.15732,4.16692,41290000.0
2009-09-22 01:55:00,4.16667,4.16857,4.15753,4.16707,19140000.0
2009-09-22 02:00:00,4.16286,4.16922,4.16141,4.16733,26270000.0
2009-09-22 02:05:00,4.15923,4.16848,4.15545,4.16735,30780000.0
2009-09-22 02:10:00,4.16687,4.16865,4.15628,4.166,27770000.0
2009-09-22 02:15:00,4.16477,4.16959,4.15581,4.16277,28920000.0
2009-09-22 02:20:00,4.16615,4.16843,4.15608,4.16506,26670000.0
2009-09-22 02:25:00,4.16763,4.17126,4.15754,4.1651,25140000.0
2009-09-22 02:30:00,4.16843,4.16862,4.15824,4.16797,39030000.0
2009-09-22 02:35:00,4.15995,4.17175,4.15538,4.16563,30380000.0
2009-09-22 02:40:00,4.16612,4.16906,4.15645,4.16865,22150000.0
2009-09-22 02:45:00,4.16659,4.17202,4.15792,4.16753,41650000.0
2009-09-22 02:50:00,4.16559,4.17206,4.16081,4.16876,30780000.0
2009-09-22 02:55:00,4.16659,4.16846,4.1554,4.1675,23650000.0
2009-09-22 03:00:00,4.16011,4.16972,4.16011,4.16701,36040000.0
2009-09-22 03:05:00,4.16669,4.16879,4.15736,4.1658,28910000.0
2009-09-22 03:10:00,4.1667,4.16937,4.15767,4.165,31510000.0
2009-09-22 03:15:00,4.16824,4.17027,4.1552,4.1575,23270000.0
2009-09-22 03:20:00,4.15978,4.16015,4.15125,4.15859,34530000.0
2009-09-22 03:25:00,4.16135,4.16156,4.15562,4.16002,14260000.0
2009-09-22 03:30:00,4.16042,4.16042,4.14947,4.15498,29650000.0
2009-09-22 03:35:00,4.15559,4.16018,4.15404,4.15825,23270000.0
2009-09-22 03:40:00,4.1574,4.16243,4.15207,4.15766,18780000.0
2009-09-22 03:45:00,4.1558,4.161,4.15435,4.16055,22150000.0
2009-09-22 03:50:00,4.15987,4.16105,4.15371,4.15654,19130000.0
2009-09-22 03:55:00,4.15571,4.16115,4.1488,4.15655,15390000.0
2009-09-22 04:00:00,4.14994,4.16215,4.14702,4.15437,29650000.0
2009-09-22 04:05:00,4.15557,4.15969,4.15557,4.15811,14630000.0
2009-09-22 04:10:00,4.15767,4.15958,4.15025,4.15808,18380000.0
2009-09-22 04:15:00,4.15807,4.15996,4.15007,4.15761,12390000.0
2009-09-22 04:20:00,4.15638,4.1599,4.14757,4.15831,24760000.0
2009-09-22 04:25:00,4.15914,4.16146,4.1481,4.15872,24030000.0
2009-09-22 04:30:00,4.1591,4.15977,4.15212,4.15883,27420000.0
2009-09-22 04:35:00,4.15902,4.16032,4.15472,4.15861,12760000.0
2009-09-22 04:40:00,4.15917,4.15967,4.1501,4.15672,21020000.0
2009-09-22 04:45:00,4.1574,4.16521,4.15185,4.15371,16890000.0
2009-09-22 04:50:00,4.1548,4.1602,4.15286,4.15949,12380000.0
2009-09-22 04:55:00,4.15075,4.16378,4.14796,4.15929,49550000.0
2009-09-22 05:00:00,4.15738,4.16248,4.14795,4.15554,40900000.0
2009-09-22 05:05:00,4.15928,4.16342,4.15018,4.15202,25900000.0
2009-09-22 05:10:00,4.15888,4.16208,4.14984,4.15824,30400000.0
2009-09-22 05:15:00,4.15151,4.16121,4.14704,4.15797,32660000.0
2009-09-22 05:20:00,4.15995,4.16253,4.1514,4.15978,19910000.0
2009-09-22 05:25:00,4.15357,4.16064,4.15022,4.16007,28510000.0
2009-09-22 05:30:00,4.15152,4.16174,4.15098,4.15788,24410000.0
2009-09-22 05:35:00,4.15843,4.16275,4.14973,4.15936,31530000.0
2009-09-22 05:40:00,4.15903,4.15962,4.14815,4.15867,22140000.0
2009-09-22 05:45:00,4.15423,4.16361,4.14634,4.15799,35640000.0
2009-09-22 05:50:00,4.15891,4.15981,4.14657,4.15351,24020000.0
2009-09-22 05:55:00,4.15285,4.16148,4.14731,4.15539,24770000.0
2009-09-22 06:00:00,4.15344,4.1584,4.14353,4.15495,33030000.0
2009-09-22 06:05:00,4.14908,4.15647,4.1436,4.15466,29650000.0
2009-09-22 06:10:00,4.14922,4.15715,4.14245,4.15132,36400000.0
2009-09-22 06:15:00,4.14782,4.15888,4.14631,4.1539,37930000.0
2009-09-22 06:20:00,4.15347,4.15799,4.14322,4.14638,37540000.0
2009-09-22 06:25:00,4.15639,4.1595,4.14578,4.15597,35660000.0
2009-09-22 06:30:00,4.15666,4.15711,4.14478,4.14966,32660000.0
2009-09-22 06:35:00,4.15497,4.16067,4.14392,4.15915,34150000.0
2009-09-22 06:40:00,4.15848,4.15848,4.14416,4.15322,33040000.0
2009-09-22 06:45:00,4.14983,4.15992,4.14431,4.15493,29280000.0
2009-09-22 06:50:00,4.15499,4.15868,4.14609,4.15512,23650000.0
2009-09-22 06:55:00,4.14512,4.15913,4.14199,4.15486,26280000.0
2009-09-22 07:00:00,4.15232,4.15819,4.14587,4.14772,19890000.0
2009-09-22 07:05:00,4.15536,4.15773,4.14427,4.15004,37140000.0
2009-09-22 07:10:00,4.15557,4.15746,4.14435,4.15469,31910000.0
2009-09-22 07:15:00,4.15449,4.15686,4.14211,4.15546,36410000.0
2009-09-22 07:20:00,4.15066,4.15827,4.14408,4.15341,27410000.0
2009-09-22 07:25:00,4.15326,4.15853,4.14523,4.15734,27410000.0
2009-09-22 07:30:00,4.14788,4.15949,4.14633,4.14834,31540000.0
2009-09-22 07:35:00,4.14427,4.15439,4.1416,4.15148,20280000.0
2009-09-22 07:40:00,4.15156,4.15396,4.14148,4.15141,35290000.0
2009-09-22 07:45:00,4.15044,4.15563,4.14433,4.15005,34140000.0
2009-09-22 07:50:00,4.14647,4.15527,4.14211,4.15006,30030000.0
2009-09-22 07:55:00,4.14758,4.15475,4.14019,4.15044,28920000.0
2009-09-22 08:00:00,4.14374,4.15951,4.14211,4.15197,45430000.0
2009-09-22 08:05:00,4.15345,4.15391,4.14263,4.14611,40920000.0
2009-09-22 08:10:00,4.15143,4.15191,4.13734,4.14559,33410000.0
2009-09-22 08:15:00,4.14199,4.15262,4.13915,4.1505,55910000.0
2009-09-22 08:20:00,4.14269,4.15391,4.13736,4.14117,59280000.0
2009-09-22 08:25:00,4.14722,4.14922,4.13423,4.13603,43160000.0
2009-09-22 08:30:00,4.14323,4.14878,4.13493,4.1474,44670000.0
2009-09-22 08:35:00,4.14603,4.1534,4.13822,4.14388,48800000.0
2009-09-22 08:40:00,4.13959,4.1518,4.13524,4.14641,60430000.0
2009-09-22 08:45:00,4.14816,4.15209,4.13683,4.1465,52920000.0
2009-09-22 08:50:00,4.14719,4.1506,4.13367,4.14552,52920000.0
2009-09-22 08:55:00,4.14489,4.14927,4.13216,4.14597,57810000.0
2009-09-22 09:00:00,4.14476,4.15165,4.13579,4.14943,62670000.0
2009-09-22 09:05:00,4.15053,4.15264,4.1382,4.14465,50720000.0
2009-09-22 09:10:00,4.14951,4.15298,4.14098,4.14572,56700000.0
2009-09-22 09:15:00,4.15099,4.15506,4.14109,4.1543,47320000.0
2009-09-22 09:20:00,4.15585,4.15961,4.14227,4.14816,60070000.0
2009-09-22 09:25:00,4.15412,4.15717,4.13738,4.14541,64940000.0
2009-09-22 09:30:00,4.15113,4.1536,4.14058,4.15122,37180000.0
2009-09-22 09:35:00,4.14776,4.15312,4.1372,4.14736,34560000.0
2009-09-22 09:40:00,4.15302,4.15464,4.13997,4.15109,36020000.0
2009-09-22 09:45:00,4.15265,4.15656,4.1424,4.14793,32670000.0
2009-09-22 09:50:00,4.14927,4.15856,4.14244,4.15355,34540000.0
2009-09-22 09:55:00,4.15383,4.15915,4.14904,4.15112,33040000.0
2009-09-22 10:00:00,4.15616,4.16359,4.15219,4.16289,44660000.0
2009-09-22 10:05:00,4.15587,4.16512,4.14768,4.15567,37540000.0
2009-09-22 10:10:00,4.14779,4.16126,4.14779,4.15694,42770000.0
2009-09-22 10:15:00,4.15656,4.1589,4.14626,4.14936,33790000.0
2009-09-22 10:20:00,4.15066,4.15687,4.14535,4.15538,33770000.0
2009-09-22 10:25:00,4.1495,4.15716,4.14375,4.15258,58930000.0
2009-09-22 10:30:00,4.15352,4.15724,4.14195,4.1526,42040000.0
2009-09-22 10:35:00,4.15433,4.15643,4.14245,4.14511,40530000.0
2009-09-22 10:40:00,4.15034,4.1582,4.14234,4.15084,41270000.0
2009-09-22 10:45:00,4.15165,4.15478,4.14139,4.153,52220000.0
2009-09-22 10:50:00,4.15364,4.15557,4.14269,4.15229,43900000.0
2009-09-22 10:55:00,4.14748,4.15372,4.14004,4.15239,45400000.0
2009-09-22 11:00:00,4.15303,4.15385,4.13825,4.1468,27780000.0
2009-09-22 11:05:00,4.1528,4.15312,4.14003,4.15136,37160000.0
2009-09-22 11:10:00,4.15284,4.15403,4.1406,4.14874,39030000.0
2009-09-22 11:15:00,4.15124,4.15349,4.13805,4.14692,37550000.0
2009-09-22 11:20:00,4.14865,4.15109,4.13864,4.14642,31910000.0
2009-09-22 11:25:00,4.14787,4.15146,4.13744,4.14497,31910000.0
2009-09-22 11:30:00,4.15044,4.15274,4.14058,4.14947,39790000.0
2009-09-22 11:35:00,4.14671,4.1533,4.14205,4.14804,39810000.0
2009-09-22 11:40:00,4.15189,4.15684,4.14163,4.15329,42430000.0
2009-09-22 11:45:00,4.14594,4.15403,4.13744,4.14225,29300000.0
2009-09-22 11:50:00,4.15081,4.15544,4.14387,4.14853,30410000.0
2009-09-22 11:55:00,4.14945,4.15381,4.14632,4.14868,33010000.0
2009-09-22 12:00:00,4.14866,4.15364,4.13897,4.14781,46580000.0
2009-09-22 12:05:00,4.14979,4.15397,4.14029,4.14688,37160000.0
2009-09-22 12:10:00,4.15226,4.15302,4.13702,4.1461,43540000.0
2009-09-22 12:15:00,4.14569,4.15177,4.13939,4.14983,46570000.0
2009-09-22 12:20:00,4.15,4.15174,4.13974,4.14576,35280000.0
2009-09-22 12:25:00,4.15053,4.1536,4.13976,4.14942,36780000.0
2009-09-22 12:30:00,4.15195,4.15222,4.13914,4.14436,34530000.0
2009-09-22 12:35:00,4.14068,4.15492,4.14062,4.14414,33390000.0
2009-09-22 12:40:00,4.15085,4.15408,4.13917,4.14707,33420000.0
2009-09-22 12:45:00,4.14959,4.15372,4.13884,4.14315,49920000.0
2009-09-22 12:50:00,4.15052,4.15347,4.13923,4.15031,43540000.0
2009-09-22 12:55:00,4.15146,4.15502,4.14123,4.14744,33040000.0
2009-09-22 13:00:00,4.15268,4.15738,4.14018,4.15207,35250000.0
2009-09-22 13:05:00,4.14506,4.15247,4.14002,4.14566,37170000.0
2009-09-22 13:10:00,4.15082,4.15236,4.13762,4.14923,37550000.0
2009-09-22 13:15:00,4.1522,4.15311,4.14186,4.15174,28150000.0
2009-09-22 13:20:00,4.15203,4.15673,4.1433,4.14994,31890000.0
2009-09-22 13:25:00,4.15299,4.15372,4.14549,4.15002,37910000.0
2009-09-22 13:30:00,4.15052,4.15258,4.1455,4.15036,34160000.0
2009-09-22 13:35:00,4.14994,4.15332,4.1428,4.15086,30020000.0
2009-09-22 13:40:00,4.15316,4.15437,4.1439,4.15356,37160000.0
2009-09-22 13:45:00,4.14826,4.15735,4.14112,4.14995,46940000.0
2009-09-22 13:50:00,4.15238,4.15381,4.13588,4.14623,39020000.0
2009-09-22 13:55:00,4.14209,4.15613,4.14209,4.149,37150000.0
2009-09-22 14:00:00,4.14895,4.15804,4.14138,4.15247,31540000.0
2009-09-22 14:05:00,4.1578,4.1648,4.14762,4.15669,48770000.0
2009-09-22 14:10:00,4.15345,4.15938,4.14717,4.15776,40550000.0
2009-09-22 14:15:00,4.15855,4.15916,4.14731,4.15145,31900000.0
2009-09-22 14:20:00,4.15216,4.16259,4.14801,4.15681,30770000.0
2009-09-22 14:25:00,4.15678,4.15929,4.14988,4.15892,46160000.0
2009-09-22 14:30:00,4.15874,4.16489,4.14908,4.15856,34920000.0
2009-09-22 14:35:00,4.15954,4.16007,4.14853,4.15046,32290000.0
2009-09-22 14:40:00,4.15127,4.15747,4.14295,4.14772,88600000.0
2009-09-22 14:45:00,4.15103,4.1554,4.14091,4.15375,35270000.0
2009-09-22 14:50:00,4.15144,4.15724,4.13975,4.15125,48780000.0
2009-09-22 14:55:00,4.15262,4.15404,4.14193,4.15296,42030000.0
2009-09-22 15:00:00,4.14854,4.15477,4.14535,4.15113,31910000.0
2009-09-22 15:05:00,4.15042,4.15324,4.13903,4.14932,31140000.0
2009-09-22 15:10:00,4.14939,4.15424,4.14346,4.15115,38660000.0
2009-09-22 15:15:00,4.14818,4.1558,4.13817,4.14947,40160000.0
2009-09-22 15:20:00,4.15276,4.15825,4.14399,4.15444,39060000.0
2009-09-22 15:25:00,4.15157,4.1552,4.14395,4.14864,41280000.0
2009-09-22 15:30:00,4.15222,4.15592,4.14065,4.15521,56680000.0
2009-09-22 15:35:00,4.14506,4.15466,4.14316,4.15194,34530000.0
2009-09-22 15:40:00,4.15147,4.15485,4.13691,4.15317,34930000.0
2009-09-22 15:45:00,4.15309,4.15615,4.14141,4.15196,32290000.0
2009-09-22 15:50:00,4.14987,4.15867,4.14484,4.14484,28540000.0
2009-09-22 15:55:00,4.14791,4.15615,4.14198,4.15481,43530000.0
2009-09-22 16:00:00,4.15747,4.16148,4.14496,4.1585,33030000.0
2009-09-22 16:05:00,4.15814,4.15832,4.14673,4.15144,32670000.0
2009-09-22 16:10:00,4.15222,4.16288,4.14687,4.15155,34160000.0
2009-09-22 16:15:00,4.1574,4.15986,4.14776,4.14885,32290000.0
2009-09-22 16:20:00,4.15645,4.16134,4.14807,4.15622,45800000.0
2009-09-22 16:25:00,4.15531,4.16115,4.14745,4.15298,31550000.0
2009-09-22 16:30:00,4.15682,4.16235,4.14692,4.14862,35280000.0
2009-09-22 16:35:00,4.1537,4.1625,4.14942,4.15873,31910000.0
2009-09-22 16:40:00,4.15988,4.1614,4.14852,4.15876,37550000.0
2009-09-22 16:45:00,4.15023,4.16252,4.15023,4.157,33050000.0
2009-09-22 16:50:00,4.16084,4.16351,4.1496,4.16167,34150000.0
2009-09-22 16:55:00,4.16145,4.16173,4.14633,4.15696,34550000.0
2009-09-22 17:00:00,4.15788,4.16041,4.14671,4.15821,39780000.0
2009-09-22 17:05:00,4.1558,4.16089,4.14888,4.15837,32670000.0
2009-09-22 17:10:00,4.15834,4.16027,4.14742,4.15707,42030000.0
2009-09-22 17:15:00,4.15842,4.16079,4.14852,4.15537,34920000.0
2009-09-22 17:20:00,4.15826,4.1613,4.14798,4.15578,38300000.0
2009-09-22 17:25:00,4.15582,4.15995,4.14481,4.15812,39040000.0
2009-09-22 17:30:00,4.15888,4.16067,4.14846,4.1532,30410000.0
2009-09-22 17:35:00,4.15145,4.15995,4.14791,4.15587,37190000.0
2009-09-22 17:40:00,4.15853,4.15961,4.14699,4.15245,30780000.0
2009-09-22 17:45:00,4.15849,4.16575,4.14854,4.15134,33070000.0
2009-09-22 17:50:00,4.15996,4.16126,4.14997,4.15858,33770000.0
2009-09-22 17:55:00,4.15364,4.16387,4.14954,4.15548,34920000.0
2009-09-22 18:00:00,4.15418,4.15927,4.14636,4.15816,33790000.0
2009-09-22 18:05:00,4.15375,4.16051,4.14891,4.15959,31920000.0
2009-09-22 18:10:00,4.15982,4.16207,4.14878,4.16029,37540000.0
2009-09-22 18:15:00,4.1617,4.1617,4.1494,4.15015,32670000.0
2009-09-22 18:20:00,4.16133,4.16299,4.15066,4.15947,29300000.0
2009-09-22 18:25:00,4.15458,4.16246,4.14984,4.16015,30380000.0
2009-09-22 18:30:00,4.1528,4.16295,4.1477,4.15879,29650000.0
2009-09-22 18:35:00,4.1587,4.15967,4.14523,4.15834,28150000.0
2009-09-22 18:40:00,4.15554,4.16103,4.14829,4.1556,39410000.0
2009-09-22 18:45:00,4.15537,4.16961,4.14984,4.15766,39420000.0
2009-09-22 18:50:00,4.16143,4.16493,4.15191,4.15905,26660000.0
2009-09-22 18:55:00,4.16243,4.16594,4.15304,4.1555,32640000.0
2009-09-22 19:00:00,4.16298,4.16569,4.15027,4.16051,31540000.0
2009-09-22 19:05:00,4.16255,4.16592,4.15209,4.16246,30400000.0
2009-09-22 19:10:00,4.16373,4.16511,4.15439,4.15998,32650000.0
2009-09-22 19:15:00,4.15898,4.16648,4.15371,4.16071,27400000.0
2009-09-22 19:20:00,4.15855,4.16679,4.15341,4.15894,33760000.0
2009-09-22 19:25:00,4.16305,4.16305,4.14861,4.15477,31900000.0
2009-09-22 19:30:00,4.16027,4.16154,4.14982,4.15334,27020000.0
2009-09-22 19:35:00,4.16096,4.16381,4.14803,4.15111,33410000.0
2009-09-22 19:40:00,4.16068,4.16347,4.15203,4.15607,30400000.0
2009-09-22 19:45:00,4.15466,4.16492,4.15245,4.15668,30410000.0
2009-09-22 19:50:00,4.15997,4.16492,4.15085,4.16053,27390000.0
2009-09-22 19:55:00,4.16222,4.16412,4.15221,4.1575,28540000.0
2009-09-22 20:00:00,4.15771,4.16265,4.1524,4.16197,30790000.0
2009-09-22 20:05:00,4.1595,4.16278,4.15081,4.16136,34540000.0
2009-09-22 20:10:00,4.15024,4.16324,4.15024,4.16059,29650000.0
2009-09-22 20:15:00,4.15455,4.16456,4.15289,4.15741,28900000.0
2009-09-22 20:20:00,4.16029,4.16451,4.15256,4.16248,31530000.0
2009-09-22 20:25:00,4.1592,4.1641,4.15197,4.15197,36780000.0
2009-09-22 20:30:00,4.16095,4.1631,4.15163,4.15163,30800000.0
2009-09-22 20:35:00,4.15731,4.16253,4.15144,4.15847,33390000.0
2009-09-22 20:40:00,4.16002,4.16418,4.15059,4.16198,29300000.0
2009-09-22 20:45:00,4.15731,4.16313,4.15073,4.15073,30030000.0
2009-09-22 20:50:00,4.15867,4.16201,4.1511,4.15931,31910000.0
2009-09-22 20:55:00,4.15862,4.16262,4.15424,4.16126,29660000.0
2009-09-22 21:00:00,4.15669,4.16089,4.14633,4.15923,27420000.0
2009-09-22 21:05:00,4.16025,4.16109,4.14972,4.15996,30020000.0
2009-09-22 21:10:00,4.15801,4.16393,4.14919,4.15479,30790000.0
2009-09-22 21:15:00,4.15131,4.16277,4.15024,4.16,31530000.0
2009-09-22 21:20:00,4.15319,4.16353,4.14877,4.1559,33780000.0
2009-09-22 21:25:00,4.1582,4.16262,4.15066,4.15394,30420000.0
2009-09-22 21:30:00,4.15446,4.1656,4.1488,4.1488,33020000.0
2009-09-22 21:35:00,4.15883,4.1621,4.15106,4.15955,32680000.0
2009-09-22 21:40:00,4.16002,4.16212,4.15021,4.15575,29290000.0
2009-09-22 21:45:00,4.15297,4.16301,4.1484,4.16078,32680000.0
2009-09-22 21:50:00,4.15625,4.16471,4.15005,4.16028,31910000.0
2009-09-22 21:55:00,4.15997,4.16161,4.14698,4.15188,25900000.0
2009-09-22 22:00:00,4.16035,4.16153,4.14953,4.1586,28910000.0
2009-09-22 22:05:00,4.15376,4.16427,4.14712,4.16047,33780000.0
2009-09-22 22:10:00,4.16134,4.16134,4.14656,4.15777,25910000.0
2009-09-22 22:15:00,4.15886,4.16125,4.14767,4.15372,30020000.0
2009-09-22 22:20:00,4.16003,4.16299,4.14829,4.15814,33400000.0
2009-09-22 22:25:00,4.15719,4.15961,4.15039,4.15689,28150000.0
2009-09-22 22:30:00,4.15672,4.15934,4.1464,4.1581,29650000.0
2009-09-22 22:35:00,4.15494,4.15799,4.14923,4.15117,26270000.0
2009-09-22 22:40:00,4.14467,4.15869,4.14273,4.15485,31520000.0
2009-09-22 22:45:00,4.14991,4.16094,4.14802,4.15857,33020000.0
2009-09-22 22:50:00,4.15837,4.15911,4.14742,4.15293,32660000.0
2009-09-22 22:55:00,4.15303,4.16179,4.14829,4.15703,25510000.0
2009-09-22 23:00:00,4.15248,4.16129,4.14867,4.15877,28160000.0
2009-09-22 23:05:00,4.15893,4.1597,4.14735,4.15456,23260000.0
2009-09-22 23:10:00,4.15449,4.15832,4.14574,4.15798,28180000.0
2009-09-22 23:15:00,4.15667,4.15908,4.14815,4.15587,27030000.0
2009-09-22 23:20:00,4.15369,4.15879,4.14558,4.15713,16130000.0
2009-09-22 23:25:00,4.15762,4.15942,4.14656,4.15885,26640000.0
2009-09-22 23:30:00,4.15466,4.15865,4.14613,4.15747,18390000.0
2009-09-22 23:35:00,4.15698,4.16177,4.15075,4.15747,36400000.0
2009-09-22 23:40:00,4.15926,4.16121,4.14692,4.15773,39430000.0
2009-09-22 23:45:00,4.15748,4.15888,4.14932,4.15719,12380000.0
2009-09-22 23:50:00,4.15757,4.16501,4.14861,4.15588,15390000.0
2009-09-22 23:55:00,4.157,4.16022,4.1491,4.15566,28930000.0
2009-09-23 00:00:00,4.15834,4.15959,4.14827,4.15862,10900000.0
2009-09-23 00:05:00,4.15869,4.15958,4.14861,4.15225,25540000.0
2009-09-23 00:10:00,4.15012,4.16048,4.15012,4.15294,28150000.0
2009-09-23 00:15:00,4.15366,4.16002,4.14862,4.158,28520000.0
2009-09-23 00:20:00,4.15824,4.1597,4.14608,4.14678,18390000.0
2009-09-23 00:25:00,4.15766,4.15965,4.15357,4.15837,16530000.0
2009-09-23 00:30:00,4.1508,4.16241,4.1508,4.15195,18390000.0
2009-09-23 00:35:00,4.15298,4.15959,4.14724,4.1563,8290000.0
2009-09-23 00:40:00,4.15415,4.16037,4.14982,4.15497,19530000.0
2009-09-23 00:45:00,4.14973,4.1628,4.14932,4.1598,19930000.0
2009-09-23 00:50:00,4.15293,4.15856,4.14718,4.15372,19920000.0
2009-09-23 00:55:00,4.15332,4.15867,4.14922,4.15667,21020000.0
2009-09-23 01:00:00,4.14961,4.16078,4.14868,4.15408,31130000.0
2009-09-23 01:05:00,4.15952,4.1597,4.14992,4.15557,24400000.0
2009-09-23 01:10:00,4.15541,4.16055,4.14982,4.15399,17650000.0
2009-09-23 01:15:00,4.15483,4.15959,4.14889,4.1585,31890000.0
2009-09-23 01:20:00,4.15952,4.16025,4.14802,4.15754,27430000.0
2009-09-23 01:25:00,4.15217,4.16235,4.14574,4.15792,31940000.0
2009-09-23 01:30:00,4.15845,4.15996,4.14876,4.15307,27030000.0
2009-09-23 01:35:00,4.1578,4.16136,4.15073,4.15327,22890000.0
2009-09-23 01:40:00,4.15506,4.16001,4.1513,4.15568,24020000.0
2009-09-23 01:45:00,4.15859,4.16012,4.14768,4.15559,42060000.0
2009-09-23 01:50:00,4.15682,4.16189,4.15053,4.16012,31520000.0
2009-09-23 01:55:00,4.16056,4.1614,4.1517,4.16007,27390000.0
2009-09-23 02:00:00,4.15577,4.16002,4.15383,4.156,18390000.0
2009-09-23 02:05:00,4.15242,4.16244,4.15137,4.16083,26640000.0
2009-09-23 02:10:00,4.1594,4.16056,4.14902,4.15903,22890000.0
2009-09-23 02:15:00,4.15706,4.16199,4.15141,4.15634,22140000.0
2009-09-23 02:20:00,4.15942,4.16082,4.15092,4.15693,15020000.0
2009-09-23 02:25:00,4.15927,4.16104,4.14846,4.15651,16910000.0
2009-09-23 02:30:00,4.16091,4.1616,4.15172,4.16115,24060000.0
2009-09-23 02:35:00,4.14652,4.16072,4.14652,4.15861,13510000.0
2009-09-23 02:40:00,4.16018,4.16076,4.1508,4.16057,16520000.0
2009-09-23 02:45:00,4.16109,4.16153,4.15112,4.15933,35670000.0
2009-09-23 02:50:00,4.15969,4.16063,4.14905,4.15861,24020000.0
2009-09-23 02:55:00,4.15518,4.16212,4.15499,4.16052,18010000.0
2009-09-23 03:00:00,4.15379,4.16518,4.15379,4.16017,27380000.0
2009-09-23 03:05:00,4.15941,4.16124,4.15515,4.1572,16880000.0
2009-09-23 03:10:00,4.15995,4.16179,4.15191,4.15733,18750000.0
2009-09-23 03:15:00,4.1594,4.1623,4.15454,4.15905,13880000.0
2009-09-23 03:20:00,4.15954,4.16217,4.15311,4.16079,28530000.0
2009-09-23 03:25:00,4.15664,4.16168,4.15664,4.16104,13130000.0
2009-09-23 03:30:00,4.16152,4.16253,4.15077,4.15583,33790000.0
2009-09-23 03:35:00,4.15827,4.16321,4.15518,4.16028,12780000.0
2009-09-23 03:40:00,4.15639,4.16098,4.1557,4.1586,15010000.0
2009-09-23 03:45:00,4.15668,4.16332,4.15609,4.16039,18000000.0
2009-09-23 03:50:00,4.16163,4.16286,4.15439,4.15651,17250000.0
2009-09-23 03:55:00,4.15685,4.16084,4.14798,4.15544,19160000.0
2009-09-23 04:00:00,4.15171,4.16595,4.14903,4.15588,24810000.0
2009-09-23 04:05:00,4.15655,4.16089,4.15341,4.16089,16900000.0
2009-09-23 04:10:00,4.15514,4.16232,4.14897,4.1593,19530000.0
2009-09-23 04:15:00,4.15926,4.1614,4.15018,4.16073,26650000.0
2009-09-23 04:20:00,4.15722,4.16112,4.14834,4.16053,25150000.0
2009-09-23 04:25:00,4.15968,4.16165,4.15375,4.1595,7140000.0
2009-09-23 04:30:00,4.16163,4.16452,4.15105,4.16125,33410000.0
2009-09-23 04:35:00,4.15865,4.16154,4.14733,4.15687,22880000.0
2009-09-23 04:40:00,4.16056,4.1612,4.15109,4.15792,21770000.0
2009-09-23 04:45:00,4.15796,4.16274,4.15128,4.15886,26260000.0
2009-09-23 04:50:00,4.16033,4.1611,4.14812,4.15715,35640000.0
2009-09-23 04:55:00,4.15146,4.1644,4.14917,4.1594,37150000.0
2009-09-23 05:00:00,4.15857,4.16182,4.15024,4.16058,32290000.0
2009-09-23 05:05:00,4.15612,4.16272,4.14817,4.15052,29300000.0
2009-09-23 05:10:00,4.15861,4.16292,4.15062,4.15992,30400000.0
2009-09-23 05:15:00,4.15221,4.16172,4.15113,4.16011,33400000.0
2009-09-23 05:20:00,4.1546,4.16099,4.15082,4.16034,25160000.0
2009-09-23 05:25:00,4.15601,4.16168,4.15023,4.16026,28510000.0
2009-09-23 05:30:00,4.15289,4.16611,4.14924,4.15845,30400000.0
2009-09-23 05:35:00,4.16021,4.16128,4.14958,4.16096,33010000.0
2009-09-23 05:40:00,4.16043,4.16245,4.15114,4.16114,21400000.0
2009-09-23 05:45:00,4.15678,4.16279,4.14882,4.16008,34160000.0
2009-09-23 05:50:00,4.1561,4.16042,4.14752,4.15449,27770000.0
2009-09-23 05:55:00,4.15686,4.16145,4.15065,4.15432,28890000.0
2009-09-23 06:00:00,4.15679,4.16206,4.15098,4.16093,28900000.0
2009-09-23 06:05:00,4.16054,4.16106,4.15082,4.16087,26640000.0
2009-09-23 06:10:00,4.15506,4.16096,4.1495,4.15742,34930000.0
2009-09-23 06:15:00,4.15237,4.16634,4.15004,4.16017,39410000.0
2009-09-23 06:20:00,4.15708,4.16281,4.1498,4.15065,36810000.0
2009-09-23 06:25:00,4.15725,4.1624,4.15012,4.16099,21760000.0
2009-09-23 06:30:00,4.16093,4.16263,4.14999,4.16084,27410000.0
2009-09-23 06:35:00,4.16016,4.16316,4.14953,4.15989,30770000.0
2009-09-23 06:40:00,4.1594,4.16113,4.14993,4.15927,28140000.0
2009-09-23 06:45:00,4.15404,4.16656,4.14934,4.1607,34160000.0
2009-09-23 06:50:00,4.15967,4.16298,4.15129,4.16036,22540000.0
2009-09-23 06:55:00,4.15148,4.16463,4.14982,4.16205,34540000.0
2009-09-23 07:00:00,4.15603,4.16171,4.14799,4.1524,30030000.0
2009-09-23 07:05:00,4.15936,4.16326,4.14972,4.15572,26680000.0
2009-09-23 07:10:00,4.15629,4.16378,4.1512,4.16037,20650000.0
2009-09-23 07:15:00,4.158,4.1625,4.14723,4.15642,36410000.0
2009-09-23 07:20:00,4.1585,4.16172,4.14876,4.15793,27400000.0
2009-09-23 07:25:00,4.15579,4.16075,4.14934,4.16023,29260000.0
2009-09-23 07:30:00,4.15039,4.16136,4.1482,4.15416,31540000.0
2009-09-23 07:35:00,4.14913,4.16,4.14848,4.15687,25140000.0
2009-09-23 07:40:00,4.15999,4.16267,4.14804,4.15838,36400000.0
2009-09-23 07:45:00,4.15437,4.16347,4.14804,4.15557,32670000.0
2009-09-23 07:50:00,4.15053,4.1604,4.14921,4.15727,31520000.0
2009-09-23 07:55:00,4.1548,4.1612,4.14824,4.15447,30400000.0
2009-09-23 08:00:00,4.14946,4.16199,4.14871,4.15981,45790000.0
2009-09-23 08:05:00,4.16111,4.16209,4.14987,4.15498,41300000.0
2009-09-23 08:10:00,4.15939,4.16295,4.14727,4.15355,38290000.0
2009-09-23 08:15:00,4.1504,4.16491,4.1504,4.16245,51820000.0
2009-09-23 08:20:00,4.15466,4.16833,4.14934,4.15626,58170000.0
2009-09-23 08:25:00,4.16205,4.16658,4.14975,4.15036,44290000.0
2009-09-23 08:30:00,4.15548,4.16918,4.14933,4.16522,47280000.0
2009-09-23 08:35:00,4.16698,4.17653,4.16102,4.16678,48800000.0
2009-09-23 08:40:00,4.16268,4.18213,4.16268,4.1793,60440000.0
2009-09-23 08:45:00,4.17586,4.17961,4.16151,4.17379,55520000.0
2009-09-23 08:50:00,4.1742,4.1766,4.16172,4.17396,48090000.0
2009-09-23 08:55:00,4.17232,4.17863,4.15921,4.17603,58180000.0
2009-09-23 09:00:00,4.17045,4.17836,4.15815,4.17478,60060000.0
2009-09-23 09:05:00,4.17541,4.17694,4.16533,4.17061,54780000.0
2009-09-23 09:10:00,4.17385,4.18052,4.16237,4.16647,59300000.0
2009-09-23 09:15:00,4.17192,4.17467,4.15737,4.16763,49550000.0
2009-09-23 09:20:00,4.1665,4.17587,4.15705,4.16561,59320000.0
2009-09-23 09:25:00,4.1695,4.17117,4.15656,4.1619,63070000.0
2009-09-23 09:30:00,4.16743,4.16829,4.15558,4.16481,41290000.0
2009-09-23 09:35:00,4.16427,4.1682,4.1557,4.16236,37150000.0
2009-09-23 09:40:00,4.16642,4.16901,4.1531,4.16448,36020000.0
2009-09-23 09:45:00,4.16399,4.16782,4.15329,4.16267,34890000.0
2009-09-23 09:50:00,4.16405,4.16779,4.15617,4.16559,36020000.0
2009-09-23 09:55:00,4.16236,4.16651,4.15439,4.15505,35640000.0
2009-09-23 10:00:00,4.16172,4.17064,4.15636,4.1688,43540000.0
2009-09-23 10:05:00,4.16295,4.17721,4.16295,4.17348,37540000.0
2009-09-23 10:10:00,4.1647,4.17567,4.16347,4.16998,40550000.0
2009-09-23 10:15:00,4.17264,4.17592,4.1646,4.16881,34890000.0
2009-09-23 10:20:00,4.16949,4.17636,4.16208,4.17429,33770000.0
2009-09-23 10:25:00,4.16773,4.17579,4.16312,4.17289,60790000.0
2009-09-23 10:30:00,4.17148,4.17458,4.16199,4.17162,43530000.0
2009-09-23 10:35:00,4.17387,4.17697,4.16195,4.16254,39430000.0
2009-09-23 10:40:00,4.16775,4.1751,4.16186,4.16805,39420000.0
2009-09-23 10:45:00,4.16979,4.1732,4.15798,4.17012,54800000.0
2009-09-23 10:50:00,4.17193,4.17193,4.15896,4.16772,42400000.0
2009-09-23 10:55:00,4.16539,4.17244,4.1584,4.16981,43910000.0
2009-09-23 11:00:00,4.16983,4.17357,4.15998,4.16934,27780000.0
2009-09-23 11:05:00,4.17357,4.17839,4.16525,4.1736,36430000.0
2009-09-23 11:10:00,4.17381,4.17476,4.16297,4.17136,39770000.0
2009-09-23 11:15:00,4.1751,4.17579,4.16106,4.16635,37550000.0
2009-09-23 11:20:00,4.17021,4.17362,4.1627,4.16966,33020000.0
2009-09-23 11:25:00,4.17209,4.17781,4.16197,4.16544,33020000.0
2009-09-23 11:30:00,4.17826,4.17826,4.16584,4.17557,40910000.0
2009-09-23 11:35:00,4.17273,4.17976,4.1693,4.17447,40550000.0
2009-09-23 11:40:00,4.17757,4.17889,4.16783,4.17664,42430000.0
2009-09-23 11:45:00,4.16949,4.17699,4.16117,4.16407,29300000.0
2009-09-23 11:50:00,4.17479,4.17619,4.16463,4.17276,29670000.0
2009-09-23 11:55:00,4.17471,4.17957,4.16759,4.17615,33390000.0
2009-09-23 12:00:00,4.17656,4.181,4.1664,4.17475,49540000.0
2009-09-23 12:05:00,4.17595,4.1791,4.16528,4.1705,34570000.0
2009-09-23 12:10:00,4.17456,4.17823,4.16322,4.17091,43560000.0
2009-09-23 12:15:00,4.16881,4.17954,4.16342,4.17518,49160000.0
2009-09-23 12:20:00,4.17398,4.17745,4.16686,4.17031,33060000.0
2009-09-23 12:25:00,4.17306,4.17557,4.1666,4.17428,34930000.0
2009-09-23 12:30:00,4.17314,4.17564,4.16096,4.16809,34530000.0
2009-09-23 12:35:00,4.17432,4.1766,4.1617,4.16704,31530000.0
2009-09-23 12:40:00,4.17537,4.17705,4.16514,4.17004,31910000.0
2009-09-23 12:45:00,4.17377,4.17689,4.16002,4.16477,49930000.0
2009-09-23 12:50:00,4.17234,4.17508,4.15975,4.17201,41320000.0
2009-09-23 12:55:00,4.17192,4.17529,4.16168,4.16706,32300000.0
2009-09-23 13:00:00,4.1715,4.1731,4.15958,4.173,32660000.0
2009-09-23 13:05:00,4.16615,4.17782,4.16316,4.17063,38300000.0
2009-09-23 13:10:00,4.17488,4.17684,4.16379,4.17527,39780000.0
2009-09-23 13:15:00,4.17649,4.17734,4.16608,4.17734,28910000.0
2009-09-23 13:20:00,4.17571,4.17612,4.16238,4.17246,29670000.0
2009-09-23 13:25:00,4.17592,4.17918,4.16923,4.17533,38650000.0
2009-09-23 13:30:00,4.17572,4.17781,4.16858,4.17384,35280000.0
2009-09-23 13:35:00,4.17504,4.17611,4.16663,4.17388,29290000.0
2009-09-23 13:40:00,4.17651,4.17855,4.16777,4.17767,35310000.0
2009-09-23 13:45:00,4.17086,4.17738,4.16511,4.17229,46190000.0
2009-09-23 13:50:00,4.17371,4.17727,4.16173,4.17151,38280000.0
2009-09-23 13:55:00,4.1681,4.18031,4.1681,4.17586,37160000.0
2009-09-23 14:00:00,4.17279,4.18141,4.16572,4.17621,32650000.0
2009-09-23 14:05:00,4.17875,4.18779,4.17035,4.18726,46930000.0
2009-09-23 14:10:00,4.1855,4.18976,4.17643,4.18929,40550000.0
2009-09-23 14:15:00,4.19006,4.19366,4.18023,4.1873,28920000.0
2009-09-23 14:20:00,4.1885,4.20553,4.1885,4.20307,29660000.0
2009-09-23 14:25:00,4.20157,4.20559,4.19432,4.20559,43570000.0
2009-09-23 14:30:00,4.20612,4.20612,4.19167,4.2008,36410000.0
2009-09-23 14:35:00,4.20347,4.20383,4.19168,4.19785,31170000.0
2009-09-23 14:40:00,4.19815,4.2018,4.18315,4.18711,86720000.0
2009-09-23 14:45:00,4.18935,4.19484,4.18231,4.18989,34900000.0
2009-09-23 14:50:00,4.18924,4.195,4.18256,4.19142,46940000.0
2009-09-23 14:55:00,4.19113,4.19592,4.1824,4.19279,41290000.0
2009-09-23 15:00:00,4.18907,4.19526,4.18444,4.19378,31550000.0
2009-09-23 15:05:00,4.19415,4.19851,4.18244,4.19376,30390000.0
2009-09-23 15:10:00,4.19362,4.19529,4.18499,4.19091,39790000.0
2009-09-23 15:15:00,4.19126,4.19645,4.18045,4.18931,40540000.0
2009-09-23 15:20:00,4.19263,4.19462,4.1779,4.19156,39050000.0
2009-09-23 15:25:00,4.19146,4.19339,4.179,4.19008,41290000.0
2009-09-23 15:30:00,4.18907,4.19488,4.18211,4.19184,58530000.0
2009-09-23 15:35:00,4.18377,4.19446,4.18377,4.19203,34530000.0
2009-09-23 15:40:00,4.19144,4.19402,4.18102,4.19215,37890000.0
2009-09-23 15:45:00,4.19066,4.19423,4.18,4.19082,32290000.0
2009-09-23 15:50:00,4.18696,4.19352,4.18138,4.18283,28900000.0
2009-09-23 15:55:00,4.18469,4.19828,4.17969,4.19488,42050000.0
2009-09-23 16:00:00,4.19579,4.19725,4.18184,4.19299,34130000.0
2009-09-23 16:05:00,4.19337,4.19628,4.18545,4.19177,31910000.0
2009-09-23 16:10:00,4.19293,4.20071,4.18529,4.19172,35300000.0
2009-09-23 16:15:00,4.19373,4.19508,4.18203,4.18205,32270000.0
2009-09-23 16:20:00,4.19062,4.19147,4.17538,4.18308,46910000.0
2009-09-23 16:25:00,4.18164,4.18782,4.17406,4.18166,33030000.0
2009-09-23 16:30:00,4.17995,4.18825,4.17405,4.1754,35290000.0
2009-09-23 16:35:00,4.18138,4.19269,4.17803,4.18684,32280000.0
2009-09-23 16:40:00,4.1888,4.19304,4.17776,4.18886,39420000.0
2009-09-23 16:45:00,4.17907,4.19086,4.17852,4.18203,34540000.0
2009-09-23 16:50:00,4.18783,4.1949,4.17495,4.18421,34150000.0
2009-09-23 16:55:00,4.18572,4.18627,4.17252,4.18267,34530000.0
2009-09-23 17:00:00,4.18336,4.18339,4.16932,4.18038,38660000.0
2009-09-23 17:05:00,4.17743,4.18474,4.17204,4.18289,32660000.0
2009-09-23 17:10:00,4.18237,4.18374,4.16907,4.18039,42030000.0
2009-09-23 17:15:00,4.18292,4.18405,4.17366,4.18102,36390000.0
2009-09-23 17:20:00,4.18385,4.18796,4.17473,4.18248,40890000.0
2009-09-23 17:25:00,4.18098,4.18593,4.17043,4.18048,38290000.0
2009-09-23 17:30:00,4.18191,4.18497,4.17231,4.1787,31160000.0
2009-09-23 17:35:00,4.17785,4.1865,4.17338,4.18089,38670000.0
2009-09-23 17:40:00,4.18198,4.18723,4.17344,4.17733,30410000.0
2009-09-23 17:45:00,4.1854,4.1854,4.17161,4.17276,33800000.0
2009-09-23 17:50:00,4.18181,4.18556,4.17333,4.18092,33770000.0
2009-09-23 17:55:00,4.17311,4.18726,4.17078,4.17647,37140000.0
2009-09-23 18:00:00,4.17507,4.17993,4.17018,4.17993,35290000.0
2009-09-23 18:05:00,4.17279,4.18239,4.16576,4.17972,31180000.0
2009-09-23 18:10:00,4.17879,4.17935,4.16796,4.17522,38640000.0
2009-09-23 18:15:00,4.17508,4.1774,4.16471,4.16471,32290000.0
2009-09-23 18:20:00,4.17494,4.17849,4.16603,4.17398,30780000.0
2009-09-23 18:25:00,4.16819,4.17679,4.16209,4.17545,28160000.0
2009-09-23 18:30:00,4.16807,4.17871,4.1652,4.1758,28540000.0
2009-09-23 18:35:00,4.17499,4.17678,4.16657,4.17388,27780000.0
2009-09-23 18:40:00,4.17121,4.17751,4.16337,4.17016,39040000.0
2009-09-23 18:45:00,4.16832,4.1785,4.16235,4.1654,40540000.0
2009-09-23 18:50:00,4.17179,4.17687,4.16747,4.16958,20650000.0
2009-09-23 18:55:00,4.17304,4.17674,4.16523,4.16654,26270000.0
2009-09-23 19:00:00,4.17426,4.1783,4.16369,4.17295,33020000.0
2009-09-23 19:05:00,4.17511,4.17743,4.16253,4.17393,29660000.0
2009-09-23 19:10:00,4.17548,4.17832,4.16748,4.1727,32280000.0
2009-09-23 19:15:00,4.17106,4.17801,4.16837,4.17184,28140000.0
2009-09-23 19:20:00,4.17053,4.1774,4.16517,4.17127,31540000.0
2009-09-23 19:25:00,4.17571,4.18066,4.1659,4.17117,29680000.0
2009-09-23 19:30:00,4.1765,4.17826,4.16761,4.17021,28130000.0
2009-09-23 19:35:00,4.17632,4.17851,4.16631,4.16892,33410000.0
2009-09-23 19:40:00,4.17686,4.1785,4.16752,4.17138,30030000.0
2009-09-23 19:45:00,4.16794,4.17954,4.16397,4.17001,31910000.0
2009-09-23 19:50:00,4.17469,4.17883,4.16612,4.1748,25170000.0
2009-09-23 19:55:00,4.1762,4.17879,4.16671,4.17012,30780000.0
2009-09-23 20:00:00,4.17096,4.17734,4.16635,4.17717,31900000.0
2009-09-23 20:05:00,4.17388,4.17744,4.16504,4.17577,34540000.0
2009-09-23 20:10:00,4.16592,4.17621,4.16367,4.17407,29650000.0
2009-09-23 20:15:00,4.16632,4.17954,4.16264,4.16767,29280000.0
2009-09-23 20:20:00,4.17422,4.17498,4.16018,4.16777,32280000.0
2009-09-23 20:25:00,4.16822,4.17349,4.16084,4.16193,37170000.0
2009-09-23 20:30:00,4.17125,4.17352,4.16309,4.16309,30800000.0
2009-09-23 20:35:00,4.16919,4.17263,4.16219,4.17011,34520000.0
2009-09-23 20:40:00,4.171,4.17221,4.1601,4.16988,30780000.0
2009-09-23 20:45:00,4.16702,4.17446,4.1613,4.17114,28550000.0
2009-09-23 20:50:00,4.17051,4.17274,4.16216,4.16997,33770000.0
2009-09-23 20:55:00,4.16953,4.17185,4.16334,4.17155,31140000.0
2009-09-23 21:00:00,4.16685,4.17449,4.15912,4.17134,29650000.0
2009-09-23 21:05:00,4.17017,4.17344,4.16312,4.17103,30020000.0
2009-09-23 21:10:00,4.17013,4.17312,4.15984,4.16804,31530000.0
2009-09-23 21:15:00,4.16467,4.17365,4.16109,4.16992,31520000.0
2009-09-23 21:20:00,4.16055,4.17707,4.16055,4.16779,31180000.0
2009-09-23 21:25:00,4.17364,4.17608,4.16545,4.16814,30420000.0
2009-09-23 21:30:00,4.16805,4.17681,4.15854,4.15854,30410000.0
2009-09-23 21:35:00,4.16872,4.17464,4.16323,4.17353,32290000.0
2009-09-23 21:40:00,4.17233,4.17457,4.16292,4.16877,27800000.0
2009-09-23 21:45:00,4.16689,4.17689,4.16244,4.17447,34900000.0
2009-09-23 21:50:00,4.16867,4.17621,4.1647,4.17596,33020000.0
2009-09-23 21:55:00,4.17517,4.17717,4.1644,4.16579,27800000.0
2009-09-23 22:00:00,4.17667,4.17712,4.16423,4.17475,28910000.0
2009-09-23 22:05:00,4.16385,4.17922,4.16199,4.17589,35270000.0
2009-09-23 22:10:00,4.17502,4.17809,4.16509,4.17442,24770000.0
2009-09-23 22:15:00,4.1754,4.1754,4.166,4.17005,30040000.0
2009-09-23 22:20:00,4.17457,4.17579,4.16549,4.173,33030000.0
2009-09-23 22:25:00,4.17447,4.17776,4.16976,4.17718,27420000.0
2009-09-23 22:30:00,4.17744,4.17927,4.16776,4.17876,30030000.0
2009-09-23 22:35:00,4.17821,4.18004,4.17142,4.17401,25150000.0
2009-09-23 22:40:00,4.17154,4.18665,4.16947,4.17667,30420000.0
2009-09-23 22:45:00,4.16863,4.18469,4.16863,4.1797,33390000.0
2009-09-23 22:50:00,4.17951,4.18003,4.16879,4.17614,34510000.0
2009-09-23 22:55:00,4.17443,4.17985,4.1675,4.17568,30030000.0
2009-09-23 23:00:00,4.17382,4.17904,4.16901,4.17807,22510000.0
2009-09-23 23:05:00,4.17876,4.18216,4.16556,4.17472,30390000.0
2009-09-23 23:10:00,4.17549,4.1816,4.16517,4.17973,23290000.0
2009-09-23 23:15:00,4.1789,4.18014,4.16655,4.17616,27780000.0
2009-09-23 23:20:00,4.1777,4.18286,4.1664,4.17571,27020000.0
2009-09-23 23:25:00,4.16738,4.17851,4.16738,4.17537,30790000.0
2009-09-23 23:30:00,4.17812,4.17812,4.16528,4.17668,29280000.0
2009-09-23 23:35:00,4.17475,4.17806,4.16833,4.17656,36030000.0
2009-09-23 23:40:00,4.17573,4.17795,4.16352,4.17303,40950000.0
2009-09-23 23:45:00,4.17585,4.17694,4.16382,4.17532,30040000.0
2009-09-23 23:50:00,4.17595,4.17782,4.16212,4.17414,29290000.0
2009-09-23 23:55:00,4.17607,4.18091,4.16633,4.17165,36020000.0
2009-09-24 00:00:00,4.17791,4.17791,4.16423,4.1744,31140000.0
2009-09-24 00:05:00,4.17552,4.17746,4.16679,4.17189,31530000.0
2009-09-24 00:10:00,4.16536,4.17847,4.16489,4.17424,26300000.0
2009-09-24 00:15:00,4.16979,4.17741,4.16574,4.17374,32320000.0
2009-09-24 00:20:00,4.17502,4.17874,4.1645,4.17874,31540000.0
2009-09-24 00:25:00,4.17349,4.17994,4.17016,4.17699,30760000.0
2009-09-24 00:30:00,4.17806,4.18091,4.16458,4.1733,32660000.0
2009-09-24 00:35:00,4.17486,4.18152,4.16524,4.17541,24020000.0
2009-09-24 00:40:00,4.17324,4.17973,4.17041,4.17293,30410000.0
2009-09-24 00:45:00,4.16765,4.17802,4.1656,4.17402,28910000.0
2009-09-24 00:50:00,4.17129,4.17709,4.16536,4.17108,27790000.0
2009-09-24 00:55:00,4.17114,4.18008,4.16425,4.17259,27790000.0
2009-09-24 01:00:00,4.16546,4.17762,4.16433,4.1715,30030000.0
2009-09-24 01:05:00,4.17578,4.17773,4.16635,4.17283,31920000.0
2009-09-24 01:10:00,4.17221,4.17753,4.16339,4.17497,30790000.0
2009-09-24 01:15:00,4.17451,4.17845,4.16684,4.17495,30040000.0
2009-09-24 01:20:00,4.17656,4.17833,4.16598,4.17538,28540000.0
2009-09-24 01:25:00,4.17548,4.17596,4.16572,4.17502,21020000.0
2009-09-24 01:30:00,4.17479,4.17879,4.16563,4.17014,27030000.0
2009-09-24 01:35:00,4.17449,4.17733,4.16692,4.17002,29270000.0
2009-09-24 01:40:00,4.17207,4.17727,4.16868,4.17151,29270000.0
2009-09-24 01:45:00,4.17536,4.17749,4.16601,4.17204,41680000.0
2009-09-24 01:50:00,4.17376,4.18134,4.16842,4.17939,42020000.0
2009-09-24 01:55:00,4.17887,4.18163,4.16987,4.1773,27020000.0
2009-09-24 02:00:00,4.17483,4.18104,4.17017,4.17017,31910000.0
2009-09-24 02:05:00,4.17235,4.18098,4.16893,4.17787,39030000.0
2009-09-24 02:10:00,4.17863,4.1789,4.16616,4.1749,20660000.0
2009-09-24 02:15:00,4.17427,4.17999,4.1688,4.1752,34550000.0
2009-09-24 02:20:00,4.17698,4.18119,4.1698,4.17508,24790000.0
2009-09-24 02:25:00,4.17738,4.17922,4.16604,4.17556,27770000.0
2009-09-24 02:30:00,4.17933,4.17996,4.16912,4.17977,31160000.0
2009-09-24 02:35:00,4.16933,4.18081,4.16933,4.17311,21040000.0
2009-09-24 02:40:00,4.17952,4.17966,4.17059,4.17949,18390000.0
2009-09-24 02:45:00,4.18017,4.18085,4.1702,4.17865,39390000.0
2009-09-24 02:50:00,4.17843,4.18019,4.16795,4.17621,30410000.0
2009-09-24 02:55:00,4.17823,4.18179,4.17493,4.18033,25900000.0
2009-09-24 03:00:00,4.17372,4.18569,4.17289,4.17823,27020000.0
2009-09-24 03:05:00,4.1745,4.18051,4.1745,4.17471,17280000.0
2009-09-24 03:10:00,4.17959,4.1815,4.17125,4.1783,22520000.0
2009-09-24 03:15:00,4.17967,4.18036,4.17017,4.17987,18770000.0
2009-09-24 03:20:00,4.17876,4.18051,4.17148,4.1788,27780000.0
2009-09-24 03:25:00,4.18001,4.18291,4.171,4.18142,19520000.0
2009-09-24 03:30:00,4.17848,4.18345,4.17023,4.17525,31550000.0
2009-09-24 03:35:00,4.17617,4.18108,4.17056,4.17244,27390000.0
2009-09-24 03:40:00,4.17579,4.18001,4.16984,4.17737,19900000.0
2009-09-24 03:45:00,4.17616,4.18176,4.17278,4.17902,25150000.0
2009-09-24 03:50:00,4.178,4.18144,4.17403,4.17943,20260000.0
2009-09-24 03:55:00,4.17472,4.1811,4.16707,4.17467,27780000.0
2009-09-24 04:00:00,4.17133,4.1864,4.16592,4.17815,36800000.0
2009-09-24 04:05:00,4.17496,4.17933,4.17041,4.17933,22910000.0
2009-09-24 04:10:00,4.17426,4.1802,4.16984,4.17784,26640000.0
2009-09-24 04:15:00,4.17658,4.18014,4.16917,4.1733,24770000.0
2009-09-24 04:20:00,4.17543,4.1789,4.16696,4.17644,31150000.0
2009-09-24 04:25:00,4.17879,4.18258,4.16828,4.17754,40140000.0
2009-09-24 04:30:00,4.17852,4.18357,4.16885,4.17971,43910000.0
2009-09-24 04:35:00,4.17718,4.17875,4.16477,4.16477,23260000.0
2009-09-24 04:40:00,4.17802,4.17902,4.16665,4.17545,27400000.0
2009-09-24 04:45:00,4.17473,4.17981,4.16859,4.17548,28890000.0
2009-09-24 04:50:00,4.17746,4.17934,4.16543,4.1746,33410000.0
2009-09-24 04:55:00,4.16642,4.17855,4.16424,4.17795,49160000.0
2009-09-24 05:00:00,4.17563,4.17852,4.16668,4.17108,39420000.0
2009-09-24 05:05:00,4.17254,4.17959,4.16576,4.16844,35660000.0
2009-09-24 05:10:00,4.17529,4.17783,4.16736,4.17554,30790000.0
2009-09-24 05:15:00,4.1687,4.18101,4.16576,4.17803,33030000.0
2009-09-24 05:20:00,4.1749,4.17853,4.16746,4.17677,25160000.0
2009-09-24 05:25:00,4.17104,4.17885,4.16875,4.17668,29260000.0
2009-09-24 05:30:00,4.16826,4.17913,4.16661,4.17607,30030000.0
2009-09-24 05:35:00,4.17659,4.17894,4.16598,4.17767,32650000.0
2009-09-24 05:40:00,4.17806,4.18047,4.1656,4.17567,29630000.0
2009-09-24 05:45:00,4.17222,4.17896,4.1644,4.17625,37520000.0
2009-09-24 05:50:00,4.17196,4.17997,4.16533,4.17282,34140000.0
2009-09-24 05:55:00,4.17242,4.17967,4.16576,4.17086,30040000.0
2009-09-24 06:00:00,4.17347,4.17916,4.16717,4.17669,28170000.0
2009-09-24 06:05:00,4.17198,4.18002,4.16733,4.17897,31160000.0
2009-09-24 06:10:00,4.17278,4.17831,4.16597,4.17348,36040000.0
2009-09-24 06:15:00,4.16849,4.1787,4.1658,4.17592,40530000.0
2009-09-24 06:20:00,4.17286,4.17764,4.16534,4.16719,40940000.0
2009-09-24 06:25:00,4.17683,4.17933,4.16652,4.17933,32270000.0
2009-09-24 06:30:00,4.18068,4.18068,4.16809,4.1723,34160000.0
2009-09-24 06:35:00,4.17567,4.18034,4.16481,4.17415,29290000.0
2009-09-24 06:40:00,4.17396,4.17778,4.16493,4.17524,33770000.0
2009-09-24 06:45:00,4.1673,4.17808,4.16594,4.17694,33060000.0
2009-09-24 06:50:00,4.17601,4.1775,4.16592,4.17671,23290000.0
2009-09-24 06:55:00,4.16738,4.17806,4.16695,4.17806,33430000.0
2009-09-24 07:00:00,4.17325,4.18008,4.16698,4.17004,29640000.0
2009-09-24 07:05:00,4.17663,4.17869,4.16787,4.17223,34910000.0
2009-09-24 07:10:00,4.17584,4.17867,4.16416,4.17667,27030000.0
2009-09-24 07:15:00,4.17565,4.18206,4.16811,4.16959,33020000.0
2009-09-24 07:20:00,4.17205,4.18294,4.17043,4.18071,30770000.0
2009-09-24 07:25:00,4.17613,4.18372,4.1711,4.18372,28520000.0
2009-09-24 07:30:00,4.17549,4.18533,4.17085,4.17989,31550000.0
2009-09-24 07:35:00,4.17568,4.18858,4.174,4.18688,31520000.0
2009-09-24 07:40:00,4.18835,4.19264,4.17526,4.18728,34180000.0
2009-09-24 07:45:00,4.18666,4.19125,4.17825,4.18054,32290000.0
2009-09-24 07:50:00,4.17855,4.1884,4.17599,4.18596,27400000.0
2009-09-24 07:55:00,4.18177,4.18644,4.17023,4.18038,30400000.0
2009-09-24 08:00:00,4.17348,4.19043,4.17348,4.18501,47660000.0
2009-09-24 08:05:00,4.18535,4.18653,4.17521,4.17855,42030000.0
2009-09-24 08:10:00,4.18516,4.19017,4.17399,4.18332,34930000.0
2009-09-24 08:15:00,4.17898,4.19629,4.17898,4.18894,54050000.0
2009-09-24 08:20:00,4.18263,4.1921,4.17736,4.18069,58550000.0
2009-09-24 08:25:00,4.18662,4.19139,4.17714,4.17951,41310000.0
2009-09-24 08:30:00,4.18482,4.1905,4.17264,4.18333,44290000.0
2009-09-24 08:35:00,4.18687,4.19716,4.17666,4.1801,49180000.0
2009-09-24 08:40:00,4.17615,4.19242,4.17479,4.1874,61180000.0
2009-09-24 08:45:00,4.18342,4.18688,4.16947,4.17646,53300000.0
2009-09-24 08:50:00,4.17581,4.17767,4.16119,4.17346,52170000.0
2009-09-24 08:55:00,4.17084,4.17428,4.15757,4.16899,60400000.0
2009-09-24 09:00:00,4.16623,4.17675,4.15737,4.17378,59330000.0
2009-09-24 09:05:00,4.17415,4.18101,4.16401,4.17462,51120000.0
2009-09-24 09:10:00,4.18142,4.18279,4.16861,4.17379,58940000.0
2009-09-24 09:15:00,4.17802,4.18463,4.16536,4.18463,50650000.0
2009-09-24 09:20:00,4.17873,4.18492,4.16819,4.17466,60810000.0
2009-09-24 09:25:00,4.18066,4.18738,4.17005,4.18021,64170000.0
2009-09-24 09:30:00,4.18395,4.18656,4.17303,4.18404,39060000.0
2009-09-24 09:35:00,4.18373,4.18611,4.17246,4.17901,37520000.0
2009-09-24 09:40:00,4.18357,4.18456,4.17318,4.18205,36020000.0
2009-09-24 09:45:00,4.17952,4.18762,4.17524,4.18147,32670000.0
2009-09-24 09:50:00,4.18147,4.18879,4.17554,4.18879,36020000.0
2009-09-24 09:55:00,4.18638,4.19061,4.17674,4.18172,34160000.0
2009-09-24 10:00:00,4.18734,4.1905,4.18025,4.18927,43920000.0
2009-09-24 10:05:00,4.18348,4.194,4.17434,4.18823,37920000.0
2009-09-24 10:10:00,4.17493,4.1914,4.17493,4.18894,43140000.0
2009-09-24 10:15:00,4.18807,4.18807,4.17723,4.17723,34890000.0
2009-09-24 10:20:00,4.17895,4.18565,4.1757,4.17957,32660000.0
2009-09-24 10:25:00,4.17434,4.18453,4.17173,4.18201,58180000.0
2009-09-24 10:30:00,4.18156,4.18431,4.17108,4.17939,42410000.0
2009-09-24 10:35:00,4.17983,4.18216,4.16897,4.17073,39050000.0
2009-09-24 10:40:00,4.17334,4.18098,4.16682,4.17316,37940000.0
2009-09-24 10:45:00,4.17371,4.17807,4.16408,4.17379,52950000.0
2009-09-24 10:50:00,4.17673,4.17846,4.16361,4.1735,42030000.0
2009-09-24 10:55:00,4.17188,4.17674,4.16183,4.17359,42810000.0
2009-09-24 11:00:00,4.17344,4.1764,4.16152,4.17428,28900000.0
2009-09-24 11:05:00,4.17659,4.17763,4.16379,4.1739,37900000.0
2009-09-24 11:10:00,4.17363,4.17583,4.16248,4.1716,39030000.0
2009-09-24 11:15:00,4.17481,4.17481,4.15969,4.16841,38290000.0
2009-09-24 11:20:00,4.17078,4.17294,4.1625,4.16647,32280000.0
2009-09-24 11:25:00,4.1697,4.17316,4.16077,4.16595,31160000.0
2009-09-24 11:30:00,4.17285,4.17424,4.16087,4.1728,37930000.0
2009-09-24 11:35:00,4.16759,4.17529,4.16451,4.16917,42030000.0
2009-09-24 11:40:00,4.17354,4.17805,4.16525,4.17464,41680000.0
2009-09-24 11:45:00,4.17052,4.17682,4.16027,4.16604,31520000.0
2009-09-24 11:50:00,4.17283,4.17352,4.16368,4.16793,30780000.0
2009-09-24 11:55:00,4.16815,4.17042,4.15817,4.16598,32270000.0
2009-09-24 12:00:00,4.16733,4.17007,4.15928,4.16659,48420000.0
2009-09-24 12:05:00,4.16866,4.173,4.15947,4.16416,36060000.0
2009-09-24 12:10:00,4.16963,4.17207,4.15992,4.16728,42070000.0
2009-09-24 12:15:00,4.16586,4.1735,4.15999,4.16963,48040000.0
2009-09-24 12:20:00,4.17172,4.17314,4.16152,4.16353,35660000.0
2009-09-24 12:25:00,4.16784,4.17119,4.15875,4.16942,36410000.0
2009-09-24 12:30:00,4.17,4.17385,4.15844,4.16292,33790000.0
2009-09-24 12:35:00,4.16915,4.17098,4.15907,4.16072,31900000.0
2009-09-24 12:40:00,4.17083,4.17285,4.15831,4.16404,33760000.0
2009-09-24 12:45:00,4.16774,4.17119,4.15657,4.15984,51030000.0
2009-09-24 12:50:00,4.16824,4.16904,4.15272,4.16569,42790000.0
2009-09-24 12:55:00,4.16378,4.16681,4.15452,4.16101,32310000.0
2009-09-24 13:00:00,4.16493,4.16722,4.15258,4.16523,32660000.0
2009-09-24 13:05:00,4.1567,4.16825,4.15311,4.16178,36800000.0
2009-09-24 13:10:00,4.166,4.16699,4.15192,4.16699,37180000.0
2009-09-24 13:15:00,4.16633,4.17337,4.15343,4.16931,27790000.0
2009-09-24 13:20:00,4.16965,4.17239,4.15737,4.16783,30400000.0
2009-09-24 13:25:00,4.16946,4.16946,4.15749,4.16687,38290000.0
2009-09-24 13:30:00,4.16854,4.17551,4.16005,4.16542,34160000.0
2009-09-24 13:35:00,4.16482,4.16874,4.15758,4.16729,29650000.0
2009-09-24 13:40:00,4.16601,4.16843,4.15648,4.16712,36060000.0
2009-09-24 13:45:00,4.16109,4.17229,4.15629,4.16274,46930000.0
2009-09-24 13:50:00,4.16449,4.16812,4.15425,4.15987,37910000.0
2009-09-24 13:55:00,4.15462,4.16682,4.15462,4.16131,37150000.0
2009-09-24 14:00:00,4.16129,4.16684,4.15045,4.15963,32300000.0
2009-09-24 14:05:00,4.16061,4.16507,4.15336,4.16507,44320000.0
2009-09-24 14:10:00,4.16019,4.16753,4.15237,4.16436,41290000.0
2009-09-24 14:15:00,4.16515,4.16588,4.15095,4.15599,31890000.0
2009-09-24 14:20:00,4.15682,4.16388,4.15059,4.16212,30780000.0
2009-09-24 14:25:00,4.16008,4.1649,4.15215,4.16342,45040000.0
2009-09-24 14:30:00,4.16116,4.16448,4.1495,4.16129,34930000.0
2009-09-24 14:35:00,4.16154,4.16247,4.14749,4.14888,31910000.0
2009-09-24 14:40:00,4.15106,4.15717,4.14066,4.14832,89310000.0
2009-09-24 14:45:00,4.15015,4.157,4.14443,4.157,36030000.0
2009-09-24 14:50:00,4.15754,4.15881,4.14759,4.1571,45820000.0
2009-09-24 14:55:00,4.15944,4.1633,4.14745,4.16122,42050000.0
2009-09-24 15:00:00,4.15486,4.1608,4.15052,4.15981,34880000.0
2009-09-24 15:05:00,4.16066,4.16222,4.14881,4.16133,28910000.0
2009-09-24 15:10:00,4.15946,4.16505,4.15354,4.16054,36430000.0
2009-09-24 15:15:00,4.1591,4.16865,4.1541,4.16345,41640000.0
2009-09-24 15:20:00,4.16458,4.16486,4.15138,4.16456,38310000.0
2009-09-24 15:25:00,4.16393,4.16679,4.14944,4.16107,39060000.0
2009-09-24 15:30:00,4.16196,4.16339,4.14953,4.15974,56680000.0
2009-09-24 15:35:00,4.14846,4.1617,4.14621,4.16042,34160000.0
2009-09-24 15:40:00,4.15623,4.16165,4.14653,4.16165,36410000.0
2009-09-24 15:45:00,4.16089,4.16252,4.14906,4.15816,33400000.0
2009-09-24 15:50:00,4.15278,4.1612,4.14916,4.14952,29280000.0
2009-09-24 15:55:00,4.15473,4.16631,4.1512,4.16241,43540000.0
2009-09-24 16:00:00,4.16229,4.1706,4.14966,4.1689,32290000.0
2009-09-24 16:05:00,4.16722,4.17462,4.1604,4.16911,32650000.0
2009-09-24 16:10:00,4.16926,4.17957,4.16325,4.17158,34530000.0
2009-09-24 16:15:00,4.17628,4.18042,4.16802,4.16955,32640000.0
2009-09-24 16:20:00,4.18008,4.18655,4.17075,4.18121,46540000.0
2009-09-24 16:25:00,4.18179,4.18523,4.17486,4.17909,31930000.0
2009-09-24 16:30:00,4.18148,4.18944,4.17475,4.17536,36780000.0
2009-09-24 16:35:00,4.18238,4.19292,4.1781,4.19052,31920000.0
2009-09-24 16:40:00,4.19124,4.19992,4.18156,4.19422,39410000.0
2009-09-24 16:45:00,4.18306,4.19564,4.17792,4.18674,34160000.0
2009-09-24 16:50:00,4.1897,4.1897,4.17626,4.18456,34150000.0
2009-09-24 16:55:00,4.1841,4.18525,4.16971,4.18318,35280000.0
2009-09-24 17:00:00,4.1824,4.18616,4.17142,4.18435,39040000.0
2009-09-24 17:05:00,4.18328,4.18812,4.17434,4.18667,34520000.0
2009-09-24 17:10:00,4.18739,4.19,4.17692,4.18158,41660000.0
2009-09-24 17:15:00,4.17918,4.18909,4.17652,4.1846,36020000.0
2009-09-24 17:20:00,4.1863,4.19059,4.17326,4.18859,39790000.0
2009-09-24 17:25:00,4.18746,4.18746,4.16946,4.18066,38660000.0
2009-09-24 17:30:00,4.18272,4.18397,4.17377,4.17757,31900000.0
2009-09-24 17:35:00,4.17497,4.18306,4.17258,4.17969,38290000.0
2009-09-24 17:40:00,4.18201,4.18403,4.17123,4.17752,31520000.0
2009-09-24 17:45:00,4.18212,4.18269,4.16945,4.17417,33060000.0
2009-09-24 17:50:00,4.18125,4.18496,4.17248,4.18299,32660000.0
2009-09-24 17:55:00,4.17369,4.18543,4.17362,4.17906,36770000.0
2009-09-24 18:00:00,4.17874,4.18421,4.17439,4.18329,34160000.0
2009-09-24 18:05:00,4.17698,4.18346,4.16976,4.17578,32650000.0
2009-09-24 18:10:00,4.1757,4.17609,4.16445,4.17326,37530000.0
2009-09-24 18:15:00,4.17672,4.17727,4.16523,4.16523,34510000.0
2009-09-24 18:20:00,4.17551,4.18785,4.16856,4.17988,30040000.0
2009-09-24 18:25:00,4.17424,4.18177,4.16797,4.18043,29640000.0
2009-09-24 18:30:00,4.17102,4.18098,4.16788,4.17834,29280000.0
2009-09-24 18:35:00,4.17848,4.18181,4.17121,4.17904,28900000.0
2009-09-24 18:40:00,4.17456,4.1803,4.16804,4.17494,39410000.0
2009-09-24 18:45:00,4.17422,4.18064,4.16703,4.16964,40900000.0
2009-09-24 18:50:00,4.17502,4.17975,4.16752,4.17331,27770000.0
2009-09-24 18:55:00,4.1765,4.18158,4.16993,4.17049,31160000.0
2009-09-24 19:00:00,4.17685,4.18688,4.16893,4.17901,31910000.0
2009-09-24 19:05:00,4.17907,4.18065,4.16851,4.17893,30400000.0
2009-09-24 19:10:00,4.18075,4.18186,4.17158,4.17928,33020000.0
2009-09-24 19:15:00,4.17815,4.18472,4.17026,4.17883,27780000.0
2009-09-24 19:20:00,4.17659,4.18318,4.17256,4.17611,33390000.0
2009-09-24 19:25:00,4.18191,4.18497,4.16673,4.17797,31530000.0
2009-09-24 19:30:00,4.18234,4.18385,4.17229,4.17556,27020000.0
2009-09-24 19:35:00,4.18087,4.18096,4.16981,4.17182,34930000.0
2009-09-24 19:40:00,4.18249,4.18415,4.17085,4.17687,30030000.0
2009-09-24 19:45:00,4.17611,4.18762,4.1745,4.17857,30040000.0
2009-09-24 19:50:00,4.18348,4.18607,4.17199,4.18465,26280000.0
2009-09-24 19:55:00,4.18705,4.19436,4.17981,4.18935,30020000.0
2009-09-24 20:00:00,4.18787,4.19256,4.18039,4.19053,32640000.0
2009-09-24 20:05:00,4.19014,4.19354,4.18242,4.18919,36020000.0
2009-09-24 20:10:00,4.17921,4.19073,4.1761,4.19064,30020000.0
2009-09-24 20:15:00,4.1859,4.19742,4.17977,4.18061,28900000.0
2009-09-24 20:20:00,4.18616,4.19186,4.17836,4.18949,31900000.0
2009-09-24 20:25:00,4.18865,4.19318,4.17933,4.17972,36780000.0
2009-09-24 20:30:00,4.18948,4.19038,4.17934,4.1795,31910000.0
2009-09-24 20:35:00,4.186,4.18892,4.17755,4.18674,31170000.0
2009-09-24 20:40:00,4.18737,4.18936,4.17757,4.18693,31150000.0
2009-09-24 20:45:00,4.18599,4.19149,4.17932,4.1867,30410000.0
2009-09-24 20:50:00,4.18389,4.186,4.17536,4.18378,26270000.0
2009-09-24 20:55:00,4.18383,4.18643,4.17811,4.18484,30400000.0
2009-09-24 21:00:00,4.18314,4.18812,4.178,4.1843,23280000.0
2009-09-24 21:05:00,4.18471,4.18471,4.17526,4.18405,29650000.0
2009-09-24 21:10:00,4.18304,4.1849,4.17204,4.17599,31160000.0
2009-09-24 21:15:00,4.17408,4.1865,4.17163,4.18195,29670000.0
2009-09-24 21:20:00,4.17227,4.18776,4.17227,4.17864,33030000.0
2009-09-24 21:25:00,4.1818,4.18462,4.17216,4.17702,30420000.0
2009-09-24 21:30:00,4.17081,4.18318,4.16743,4.16896,28920000.0
2009-09-24 21:35:00,4.1802,4.1845,4.17144,4.18058,31170000.0
2009-09-24 21:40:00,4.18038,4.18253,4.17222,4.17587,27430000.0
2009-09-24 21:45:00,4.17581,4.18597,4.16738,4.17897,33410000.0
2009-09-24 21:50:00,4.17405,4.18098,4.16651,4.17804,31550000.0
2009-09-24 21:55:00,4.17838,4.18227,4.16668,4.17068,25160000.0
2009-09-24 22:00:00,4.18248,4.18248,4.16732,4.17869,28550000.0
2009-09-24 22:05:00,4.18017,4.18468,4.16826,4.18039,26640000.0
2009-09-24 22:10:00,4.17923,4.18235,4.17093,4.1792,30770000.0
2009-09-24 22:15:00,4.17895,4.18263,4.16764,4.17716,31150000.0
2009-09-24 22:20:00,4.18128,4.18249,4.17122,4.17967,33770000.0
2009-09-24 22:25:00,4.18047,4.18237,4.17473,4.18046,29260000.0
2009-09-24 22:30:00,4.1828,4.18411,4.17071,4.18112,30020000.0
2009-09-24 22:35:00,4.17999,4.18285,4.17156,4.17632,26640000.0
2009-09-24 22:40:00,4.17326,4.18389,4.16972,4.17778,31900000.0
2009-09-24 22:45:00,4.17329,4.1837,4.17103,4.18019,33770000.0
2009-09-24 22:50:00,4.18084,4.1823,4.1685,4.17685,33400000.0
2009-09-24 22:55:00,4.17721,4.18202,4.171,4.17687,27770000.0
2009-09-24 23:00:00,4.17721,4.18131,4.17005,4.18055,31520000.0
2009-09-24 23:05:00,4.18037,4.18225,4.16842,4.17845,30390000.0
2009-09-24 23:10:00,4.18116,4.18355,4.17135,4.18245,12760000.0
2009-09-24 23:15:00,4.18425,4.18474,4.17364,4.18063,29270000.0
2009-09-24 23:20:00,4.18058,4.1857,4.17201,4.18176,19510000.0
2009-09-24 23:25:00,4.18462,4.18462,4.17295,4.18247,29680000.0
2009-09-24 23:30:00,4.18342,4.18342,4.15078,4.16127,25550000.0
2009-09-24 23:35:00,4.16133,4.17211,4.15901,4.17101,37170000.0
2009-09-24 23:40:00,4.17119,4.17484,4.1605,4.17484,28160000.0
2009-09-24 23:45:00,4.17995,4.17995,4.16444,4.16628,31520000.0
2009-09-24 23:50:00,4.15943,4.16411,4.14497,4.16397,22140000.0
2009-09-25 00:00:00,4.18181,4.18222,4.17688,4.18222,5250000.0
2009-09-25 00:15:00,4.17623,4.18435,4.1729,4.18271,21380000.0
2009-09-25 00:20:00,4.18423,4.18934,4.17479,4.18934,25890000.0
2009-09-25 00:25:00,4.18694,4.19268,4.18318,4.19027,27800000.0
2009-09-25 00:30:00,4.18336,4.19803,4.17886,4.19034,26280000.0
2009-09-25 00:35:00,4.19337,4.19619,4.1899,4.19571,13150000.0
2009-09-25 00:40:00,4.19383,4.19826,4.18898,4.19186,3030000.0
2009-09-25 00:45:00,4.1735,4.18988,4.1735,4.18885,6380000.0
2009-09-25 00:50:00,4.18981,4.19657,4.18475,4.19144,17640000.0
2009-09-25 00:55:00,4.18871,4.19533,4.18079,4.18909,10500000.0
2009-09-25 01:00:00,4.17392,4.199,4.17392,4.19139,16910000.0
2009-09-25 01:05:00,4.19257,4.19462,4.17987,4.18334,29690000.0
2009-09-25 01:10:00,4.18325,4.18914,4.17469,4.18631,30050000.0
2009-09-25 01:15:00,4.18063,4.19787,4.17945,4.1939,33410000.0
2009-09-25 01:20:00,4.19209,4.19708,4.18212,4.19252,29660000.0
2009-09-25 01:25:00,4.18895,4.19847,4.18207,4.19469,33790000.0
2009-09-25 01:30:00,4.18481,4.1986,4.18215,4.18873,27030000.0
2009-09-25 01:35:00,4.19231,4.19948,4.18945,4.19428,27790000.0
2009-09-25 01:40:00,4.19764,4.20074,4.18713,4.18918,30040000.0
2009-09-25 01:45:00,4.19432,4.20006,4.18564,4.18813,42420000.0
2009-09-25 01:50:00,4.19153,4.19952,4.18532,4.19721,40540000.0
2009-09-25 01:55:00,4.19471,4.20151,4.18705,4.19922,25540000.0
2009-09-25 02:00:00,4.19789,4.20134,4.18644,4.19737,29670000.0
2009-09-25 02:05:00,4.19138,4.2017,4.18963,4.19824,37930000.0
2009-09-25 02:10:00,4.19737,4.20319,4.18328,4.19437,36040000.0
2009-09-25 02:15:00,4.19976,4.20204,4.18682,4.19854,48030000.0
2009-09-25 02:20:00,4.20173,4.20218,4.18469,4.19824,38290000.0
2009-09-25 02:25:00,4.20291,4.20291,4.18675,4.19586,35280000.0
2009-09-25 02:30:00,4.1975,4.20437,4.18507,4.19921,46560000.0
2009-09-25 02:35:00,4.18615,4.20286,4.18593,4.19677,32670000.0
2009-09-25 02:40:00,4.20051,4.20557,4.18917,4.18917,35270000.0
2009-09-25 02:45:00,4.19749,4.20194,4.18516,4.1963,52160000.0
2009-09-25 02:50:00,4.19343,4.20394,4.18526,4.19145,40170000.0
2009-09-25 02:55:00,4.19613,4.19983,4.18898,4.19811,24030000.0
2009-09-25 03:00:00,4.18599,4.20221,4.18599,4.19648,40540000.0
2009-09-25 03:05:00,4.20058,4.20565,4.18793,4.19993,28540000.0
2009-09-25 03:10:00,4.20157,4.20357,4.18312,4.18312,30040000.0
2009-09-25 03:15:00,4.19431,4.20354,4.18748,4.18748,29260000.0
2009-09-25 03:20:00,4.19086,4.19965,4.1851,4.197,40550000.0
2009-09-25 03:25:00,4.19883,4.19929,4.18602,4.19899,40150000.0
2009-09-25 03:30:00,4.19431,4.20305,4.18333,4.19145,46200000.0
2009-09-25 03:35:00,4.19792,4.20052,4.18797,4.19535,40900000.0
2009-09-25 03:40:00,4.19616,4.20217,4.19254,4.19623,29660000.0
2009-09-25 03:45:00,4.1894,4.20941,4.18526,4.20234,42040000.0
2009-09-25 03:50:00,4.20021,4.20228,4.18848,4.19602,34170000.0
2009-09-25 03:55:00,4.19707,4.21316,4.19707,4.20371,39030000.0
2009-09-25 04:00:00,4.18668,4.20826,4.18668,4.20157,37550000.0
2009-09-25 04:05:00,4.19978,4.20956,4.19351,4.20371,30820000.0
2009-09-25 04:10:00,4.19096,4.20544,4.19029,4.19791,31910000.0
2009-09-25 04:15:00,4.19382,4.20487,4.18765,4.1947,36790000.0
2009-09-25 04:20:00,4.19879,4.21149,4.19421,4.19811,46560000.0
2009-09-25 04:25:00,4.19998,4.21137,4.18928,4.20847,45810000.0
2009-09-25 04:30:00,4.19628,4.2067,4.1901,4.19324,49570000.0
2009-09-25 04:35:00,4.20401,4.20562,4.1919,4.2008,22510000.0
2009-09-25 04:40:00,4.203,4.20383,4.18782,4.19486,24040000.0
2009-09-25 04:45:00,4.19102,4.20808,4.18527,4.19534,27400000.0
2009-09-25 04:50:00,4.19802,4.20269,4.1839,4.19488,32300000.0
2009-09-25 04:55:00,4.18892,4.19889,4.18382,4.1973,48420000.0
2009-09-25 05:00:00,4.19232,4.20804,4.18561,4.2026,35640000.0
2009-09-25 05:05:00,4.19725,4.21314,4.18368,4.18368,30390000.0
2009-09-25 05:10:00,4.19785,4.20883,4.18587,4.19754,31140000.0
2009-09-25 05:15:00,4.18527,4.21361,4.18527,4.2028,34510000.0
2009-09-25 05:20:00,4.1987,4.20492,4.18557,4.19895,27010000.0
2009-09-25 05:25:00,4.19496,4.20313,4.18951,4.19902,28880000.0
2009-09-25 05:30:00,4.18538,4.20158,4.18538,4.19343,31160000.0
2009-09-25 05:35:00,4.19795,4.20063,4.18728,4.19926,32270000.0
2009-09-25 05:40:00,4.19875,4.2125,4.19118,4.208,25510000.0
2009-09-25 05:45:00,4.19162,4.20505,4.18831,4.19753,34900000.0
2009-09-25 05:50:00,4.19847,4.20556,4.18842,4.19842,22900000.0
2009-09-25 05:55:00,4.19763,4.20161,4.18749,4.19329,30390000.0
2009-09-25 06:00:00,4.19251,4.20191,4.19007,4.2011,29280000.0
2009-09-25 06:05:00,4.19601,4.21165,4.18592,4.20444,33030000.0
2009-09-25 06:10:00,4.1948,4.20397,4.18917,4.19569,36800000.0
2009-09-25 06:15:00,4.18513,4.20716,4.18513,4.19916,40160000.0
2009-09-25 06:20:00,4.19031,4.20158,4.18608,4.1898,42420000.0
2009-09-25 06:25:00,4.19792,4.20349,4.1878,4.20298,32280000.0
2009-09-25 06:30:00,4.20007,4.20353,4.18639,4.19164,33770000.0
2009-09-25 06:35:00,4.19676,4.20331,4.18534,4.19788,28930000.0
2009-09-25 06:40:00,4.19909,4.20423,4.18883,4.19685,32290000.0
2009-09-25 06:45:00,4.18434,4.20042,4.18434,4.19725,33050000.0
2009-09-25 06:50:00,4.19559,4.20182,4.1893,4.1987,26270000.0
2009-09-25 06:55:00,4.19113,4.20111,4.1855,4.19737,36410000.0
2009-09-25 07:00:00,4.1891,4.19967,4.18584,4.19187,31160000.0
2009-09-25 07:05:00,4.19874,4.21345,4.18466,4.18529,34920000.0
2009-09-25 07:10:00,4.18678,4.19584,4.1815,4.19432,28540000.0
2009-09-25 07:15:00,4.18948,4.19816,4.17769,4.18084,33780000.0
2009-09-25 07:20:00,4.18609,4.19993,4.17821,4.19262,28900000.0
2009-09-25 07:25:00,4.19079,4.20169,4.18433,4.19736,27050000.0
2009-09-25 07:30:00,4.18464,4.2009,4.18174,4.18174,32280000.0
2009-09-25 07:35:00,4.18079,4.19887,4.17983,4.19057,27400000.0
2009-09-25 07:40:00,4.18957,4.19762,4.17768,4.19349,37140000.0
2009-09-25 07:45:00,4.18397,4.19476,4.17929,4.19039,33770000.0
2009-09-25 07:50:00,4.18784,4.19389,4.17414,4.18329,30780000.0
2009-09-25 07:55:00,4.181,4.18579,4.17208,4.17956,29290000.0
2009-09-25 08:00:00,4.17333,4.18512,4.1706,4.18105,46180000.0
2009-09-25 08:05:00,4.1823,4.18931,4.1727,4.17539,40550000.0
2009-09-25 08:10:00,4.18392,4.1883,4.175,4.18469,38660000.0
2009-09-25 08:15:00,4.17595,4.19445,4.17595,4.18779,54410000.0
2009-09-25 08:20:00,4.18106,4.18988,4.17385,4.17925,57440000.0
2009-09-25 08:25:00,4.18411,4.18606,4.17203,4.17203,42050000.0
2009-09-25 08:30:00,4.17426,4.18267,4.16381,4.17648,44290000.0
2009-09-25 08:35:00,4.17708,4.18608,4.16926,4.17777,49180000.0
2009-09-25 08:40:00,4.17404,4.19135,4.17092,4.19135,59720000.0
2009-09-25 08:45:00,4.18798,4.19518,4.17671,4.19457,53300000.0
2009-09-25 08:50:00,4.19539,4.20138,4.18439,4.19824,50320000.0
2009-09-25 08:55:00,4.19657,4.21199,4.189,4.20628,55960000.0
2009-09-25 09:00:00,4.20461,4.22027,4.2002,4.21689,61160000.0
2009-09-25 09:05:00,4.21683,4.21697,4.20265,4.20943,52940000.0
2009-09-25 09:10:00,4.21252,4.21677,4.20202,4.20664,59300000.0
2009-09-25 09:15:00,4.20977,4.21356,4.19771,4.20803,51410000.0
2009-09-25 09:20:00,4.20694,4.21324,4.19666,4.20313,63030000.0
2009-09-25 09:25:00,4.20662,4.20982,4.19605,4.20161,64550000.0
2009-09-25 09:30:00,4.20778,4.20894,4.19403,4.20356,39410000.0
2009-09-25 09:35:00,4.20206,4.20609,4.19457,4.201,35680000.0
2009-09-25 09:40:00,4.20417,4.20424,4.19175,4.20108,35650000.0
2009-09-25 09:45:00,4.19926,4.20378,4.18976,4.1977,34520000.0
2009-09-25 09:50:00,4.19829,4.2013,4.19004,4.19915,36400000.0
2009-09-25 09:55:00,4.19814,4.20319,4.18986,4.19375,33420000.0
2009-09-25 10:00:00,4.20239,4.20971,4.19566,4.20971,44280000.0
2009-09-25 10:05:00,4.20463,4.21085,4.19535,4.20491,37550000.0
2009-09-25 10:10:00,4.19644,4.21029,4.19644,4.20815,42780000.0
2009-09-25 10:15:00,4.20735,4.21022,4.1969,4.20396,33780000.0
2009-09-25 10:20:00,4.20428,4.21045,4.20058,4.20836,34530000.0
2009-09-25 10:25:00,4.20005,4.20925,4.19578,4.20552,58550000.0
2009-09-25 10:30:00,4.20524,4.20715,4.19192,4.20026,42780000.0
2009-09-25 10:35:00,4.20187,4.20351,4.18626,4.18987,39430000.0
2009-09-25 10:40:00,4.19478,4.20506,4.18882,4.19779,41270000.0
2009-09-25 10:45:00,4.19996,4.20284,4.19062,4.19981,55180000.0
2009-09-25 10:50:00,4.20051,4.2062,4.18758,4.2048,40550000.0
2009-09-25 10:55:00,4.20183,4.20861,4.19648,4.20659,45030000.0
2009-09-25 11:00:00,4.20615,4.20664,4.19585,4.20033,28150000.0
2009-09-25 11:05:00,4.20616,4.20736,4.19313,4.20458,36420000.0
2009-09-25 11:10:00,4.2049,4.2049,4.18946,4.19949,36810000.0
2009-09-25 11:15:00,4.19931,4.20183,4.1869,4.19642,39400000.0
2009-09-25 11:20:00,4.19655,4.20201,4.19035,4.19721,31170000.0
2009-09-25 11:25:00,4.20009,4.20157,4.1904,4.1904,30790000.0
2009-09-25 11:30:00,4.19807,4.19845,4.18395,4.19213,39040000.0
2009-09-25 11:35:00,4.18835,4.1953,4.18272,4.18774,41290000.0
2009-09-25 11:40:00,4.19127,4.19201,4.17747,4.18786,42070000.0
2009-09-25 11:45:00,4.18218,4.19216,4.17446,4.18126,32270000.0
2009-09-25 11:50:00,4.19141,4.19211,4.18221,4.18756,31890000.0
2009-09-25 11:55:00,4.1885,4.19225,4.18334,4.18921,31900000.0
2009-09-25 12:00:00,4.18748,4.19185,4.17063,4.18146,48050000.0
2009-09-25 12:05:00,4.18517,4.18894,4.17674,4.18218,37540000.0
2009-09-25 12:10:00,4.18623,4.18841,4.17444,4.18625,43540000.0
2009-09-25 12:15:00,4.18608,4.19283,4.18045,4.18919,48050000.0
2009-09-25 12:20:00,4.18912,4.19307,4.18031,4.18738,35280000.0
2009-09-25 12:25:00,4.19199,4.19453,4.18078,4.19119,36410000.0
2009-09-25 12:30:00,4.19078,4.19179,4.17791,4.18415,34900000.0
2009-09-25 12:35:00,4.18059,4.19295,4.17952,4.18121,32270000.0
2009-09-25 12:40:00,4.19066,4.19366,4.18092,4.18569,33020000.0
2009-09-25 12:45:00,4.19088,4.19527,4.17872,4.18358,49550000.0
2009-09-25 12:50:00,4.18768,4.19088,4.17757,4.18919,44280000.0
2009-09-25 12:55:00,4.18775,4.19352,4.17933,4.18441,33040000.0
2009-09-25 13:00:00,4.1896,4.1945,4.17794,4.18743,34510000.0
2009-09-25 13:05:00,4.18033,4.18944,4.17756,4.18336,38670000.0
2009-09-25 13:10:00,4.18777,4.19105,4.17529,4.18983,37550000.0
2009-09-25 13:15:00,4.19053,4.19192,4.17934,4.19125,27040000.0
2009-09-25 13:20:00,4.19194,4.19208,4.18023,4.18598,29300000.0
2009-09-25 13:25:00,4.19083,4.19165,4.18099,4.18802,36430000.0
2009-09-25 13:30:00,4.19029,4.19266,4.1831,4.18551,34160000.0
2009-09-25 13:35:00,4.18533,4.1927,4.17984,4.1908,28910000.0
2009-09-25 13:40:00,4.19265,4.19307,4.18052,4.19068,37900000.0
2009-09-25 13:45:00,4.18782,4.19508,4.17821,4.18631,47670000.0
2009-09-25 13:50:00,4.18718,4.19348,4.18029,4.1858,38280000.0
2009-09-25 13:55:00,4.18285,4.19501,4.18285,4.18969,35690000.0
2009-09-25 14:00:00,4.19009,4.19648,4.18301,4.19039,32290000.0
2009-09-25 14:05:00,4.19309,4.19463,4.18219,4.19219,46920000.0
2009-09-25 14:10:00,4.18821,4.19445,4.18225,4.19199,41290000.0
2009-09-25 14:15:00,4.19312,4.19312,4.17864,4.18488,29290000.0
2009-09-25 14:20:00,4.18432,4.19367,4.18055,4.18731,32250000.0
2009-09-25 14:25:00,4.18883,4.19255,4.18182,4.18914,45040000.0
2009-09-25 14:30:00,4.19002,4.20345,4.18351,4.19877,34920000.0
2009-09-25 14:35:00,4.19653,4.19934,4.18724,4.19161,31910000.0
2009-09-25 14:40:00,4.19061,4.19809,4.18436,4.18961,85990000.0
2009-09-25 14:45:00,4.19024,4.19747,4.18423,4.19544,34530000.0
2009-09-25 14:50:00,4.19402,4.2005,4.18391,4.1938,48420000.0
2009-09-25 14:55:00,4.19689,4.19697,4.18282,4.19483,40550000.0
2009-09-25 15:00:00,4.18953,4.19544,4.18487,4.19257,33390000.0
2009-09-25 15:05:00,4.19323,4.19432,4.18106,4.19053,29650000.0
2009-09-25 15:10:00,4.18865,4.19169,4.18166,4.18914,37910000.0
2009-09-25 15:15:00,4.18715,4.19636,4.18109,4.19317,40530000.0
2009-09-25 15:20:00,4.19463,4.19843,4.17929,4.1932,39050000.0
2009-09-25 15:25:00,4.19244,4.19969,4.18491,4.19055,41280000.0
2009-09-25 15:30:00,4.19536,4.19769,4.18457,4.19769,55940000.0
2009-09-25 15:35:00,4.18957,4.19851,4.18737,4.19653,32700000.0
2009-09-25 15:40:00,4.19524,4.20106,4.1863,4.19861,36410000.0
2009-09-25 15:45:00,4.19888,4.19961,4.18254,4.19257,33770000.0
2009-09-25 15:50:00,4.19152,4.19748,4.18439,4.18439,28900000.0
2009-09-25 15:55:00,4.18791,4.20277,4.18228,4.19447,43170000.0
2009-09-25 16:00:00,4.19392,4.1996,4.18087,4.19214,31910000.0
2009-09-25 16:05:00,4.19007,4.19257,4.18156,4.18706,33390000.0
2009-09-25 16:10:00,4.18713,4.19393,4.17842,4.18661,36010000.0
2009-09-25 16:15:00,4.1917,4.19333,4.18148,4.18148,30790000.0
2009-09-25 16:20:00,4.19098,4.19403,4.1825,4.18784,47290000.0
2009-09-25 16:25:00,4.18833,4.19279,4.18085,4.18746,33780000.0
2009-09-25 16:30:00,4.19089,4.19525,4.18243,4.18379,33060000.0
2009-09-25 16:35:00,4.18774,4.19674,4.18216,4.1918,33390000.0
2009-09-25 16:40:00,4.1948,4.1971,4.18399,4.19531,37550000.0
2009-09-25 16:45:00,4.18882,4.20116,4.18599,4.19148,34170000.0
2009-09-25 16:50:00,4.19643,4.2013,4.18793,4.19567,33410000.0
2009-09-25 16:55:00,4.19585,4.20165,4.18729,4.19947,33050000.0
2009-09-25 17:00:00,4.20067,4.20097,4.18758,4.1984,38670000.0
2009-09-25 17:05:00,4.19698,4.201,4.18876,4.20007,33770000.0
2009-09-25 17:10:00,4.1981,4.20265,4.189,4.20116,41660000.0
2009-09-25 17:15:00,4.2012,4.20262,4.19024,4.19866,35280000.0
2009-09-25 17:20:00,4.20077,4.20162,4.18884,4.19739,40150000.0
2009-09-25 17:25:00,4.19715,4.20137,4.18832,4.20019,39400000.0
2009-09-25 17:30:00,4.20047,4.20185,4.19035,4.19836,32260000.0
2009-09-25 17:35:00,4.19627,4.20473,4.19292,4.19891,39050000.0
2009-09-25 17:40:00,4.20172,4.20221,4.18665,4.19472,28190000.0
2009-09-25 17:45:00,4.2029,4.20479,4.1892,4.1905,36030000.0
2009-09-25 17:50:00,4.1965,4.19931,4.18739,4.19554,31550000.0
2009-09-25 17:55:00,4.18473,4.19885,4.18473,4.19408,33810000.0
2009-09-25 18:00:00,4.19347,4.20142,4.1894,4.19911,34540000.0
2009-09-25 18:05:00,4.1938,4.20104,4.18858,4.19993,31910000.0
2009-09-25 18:10:00,4.19873,4.20047,4.18782,4.1971,36810000.0
2009-09-25 18:15:00,4.19944,4.20047,4.18726,4.18726,33030000.0
2009-09-25 18:20:00,4.19919,4.20025,4.18921,4.19784,29300000.0
2009-09-25 18:25:00,4.19363,4.20255,4.18764,4.19531,30010000.0
2009-09-25 18:30:00,4.1877,4.19985,4.18567,4.19691,30760000.0
2009-09-25 18:35:00,4.19655,4.20678,4.1893,4.20474,28150000.0
2009-09-25 18:40:00,4.19947,4.20591,4.19161,4.20003,38670000.0
2009-09-25 18:45:00,4.1976,4.20836,4.19048,4.19526,40530000.0
2009-09-25 18:50:00,4.20448,4.2088,4.19881,4.20327,27390000.0
2009-09-25 18:55:00,4.20609,4.21029,4.19809,4.19969,32650000.0
2009-09-25 19:00:00,4.20787,4.21152,4.19591,4.20641,32280000.0
2009-09-25 19:05:00,4.20767,4.20771,4.19567,4.20452,28920000.0
2009-09-25 19:10:00,4.20543,4.20641,4.19713,4.2026,32650000.0
2009-09-25 19:15:00,4.20134,4.20922,4.19864,4.2034,27780000.0
2009-09-25 19:20:00,4.20276,4.20912,4.1971,4.20244,32290000.0
2009-09-25 19:25:00,4.20697,4.20697,4.1926,4.20012,31540000.0
2009-09-25 19:30:00,4.20469,4.20767,4.19445,4.19848,26280000.0
2009-09-25 19:35:00,4.20496,4.20749,4.19582,4.19916,33420000.0
2009-09-25 19:40:00,4.20776,4.20776,4.19691,4.20072,31890000.0
2009-09-25 19:45:00,4.19952,4.21302,4.19737,4.20382,30780000.0
2009-09-25 19:50:00,4.20798,4.21259,4.19884,4.20855,27020000.0
2009-09-25 19:55:00,4.2091,4.21058,4.19874,4.20438,30020000.0
2009-09-25 20:00:00,4.20601,4.21258,4.19634,4.20612,30790000.0
2009-09-25 20:05:00,4.20509,4.20842,4.1952,4.20701,35650000.0
2009-09-25 20:10:00,4.19806,4.20993,4.19649,4.2077,30780000.0
2009-09-25 20:15:00,4.20029,4.21065,4.19265,4.1979,28170000.0
2009-09-25 20:20:00,4.20165,4.2065,4.19367,4.2065,32650000.0
2009-09-25 20:25:00,4.20558,4.21301,4.1985,4.1985,36790000.0
2009-09-25 20:30:00,4.20974,4.21189,4.19913,4.20082,32650000.0
2009-09-25 20:35:00,4.20751,4.20993,4.19743,4.20825,30810000.0
2009-09-25 20:40:00,4.20962,4.21033,4.19891,4.21033,30780000.0
2009-09-25 20:45:00,4.20508,4.2112,4.19961,4.20169,30410000.0
2009-09-25 20:50:00,4.20796,4.21142,4.20059,4.20808,32650000.0
2009-09-25 20:55:00,4.20787,4.21114,4.2014,4.21057,30030000.0
2009-09-25 21:00:00,4.20554,4.21321,4.1973,4.20906,30380000.0
2009-09-25 21:05:00,4.20855,4.21164,4.20016,4.20915,28540000.0
2009-09-25 21:10:00,4.20842,4.21105,4.19946,4.20537,30790000.0
2009-09-25 21:15:00,4.20228,4.21415,4.19746,4.20847,31530000.0
2009-09-25 21:20:00,4.20204,4.21269,4.19931,4.20273,33030000.0
2009-09-25 21:25:00,4.20731,4.20973,4.19982,4.20251,32280000.0
2009-09-25 21:30:00,4.19778,4.21443,4.19372,4.19613,28920000.0
2009-09-25 21:35:00,4.20175,4.2085,4.19587,4.20444,33030000.0
2009-09-25 21:40:00,4.20468,4.20829,4.19478,4.20258,28910000.0
2009-09-25 21:45:00,4.19952,4.21202,4.19444,4.20506,34520000.0
2009-09-25 21:50:00,4.20329,4.21054,4.19492,4.20913,31540000.0
2009-09-25 21:55:00,4.20629,4.21008,4.19714,4.1996,29270000.0
2009-09-25 22:00:00,4.21224,4.21224,4.19799,4.20956,29650000.0
2009-09-25 22:05:00,4.20851,4.21057,4.19703,4.21057,27020000.0
2009-09-25 22:10:00,4.20889,4.21224,4.19747,4.2114,32640000.0
2009-09-25 22:15:00,4.21404,4.21485,4.20408,4.20703,30760000.0
2009-09-25 22:20:00,4.21138,4.21379,4.2027,4.21268,35640000.0
2009-09-25 22:25:00,4.21131,4.21431,4.20664,4.21404,28150000.0
2009-09-25 22:30:00,4.21395,4.21566,4.20277,4.21566,30770000.0
2009-09-25 22:35:00,4.21356,4.21606,4.20749,4.21056,26260000.0
2009-09-25 22:40:00,4.20587,4.2174,4.20351,4.2107,31150000.0
2009-09-25 22:45:00,4.20855,4.21927,4.2027,4.21134,34150000.0
2009-09-25 22:50:00,4.21091,4.21347,4.19785,4.20293,34140000.0
2009-09-25 22:55:00,4.20188,4.21043,4.19678,4.20646,26260000.0
2009-09-27 23:00:00,4.19724,4.20434,4.19241,4.2035,29650000.0
2009-09-27 23:05:00,4.20314,4.20519,4.18943,4.19501,24390000.0
2009-09-27 23:10:00,4.20128,4.20251,4.18851,4.19959,10500000.0
2009-09-27 23:15:00,4.2038,4.20553,4.19172,4.19857,27770000.0
2009-09-27 23:20:00,4.20013,4.20416,4.19075,4.2026,17270000.0
2009-09-27 23:25:00,4.19818,4.20352,4.19143,4.20287,14640000.0
2009-09-27 23:30:00,4.20491,4.20491,4.18948,4.20247,18760000.0
2009-09-27 23:35:00,4.19976,4.20662,4.19653,4.20244,25550000.0
2009-09-27 23:40:00,4.19042,4.2045,4.19042,4.20247,27040000.0
2009-09-27 23:45:00,4.20346,4.20466,4.19135,4.20384,30050000.0
2009-09-27 23:50:00,4.19596,4.20464,4.18888,4.20112,26640000.0
2009-09-27 23:55:00,4.20038,4.20628,4.19457,4.20057,23650000.0
2009-09-28 00:00:00,4.20441,4.20441,4.19208,4.20323,30030000.0
2009-09-28 00:05:00,4.20252,4.20544,4.19182,4.19588,24400000.0
2009-09-28 00:10:00,4.1909,4.20487,4.19084,4.19914,27040000.0
2009-09-28 00:15:00,4.20051,4.208,4.19369,4.20313,33780000.0
2009-09-28 00:20:00,4.20332,4.20887,4.19194,4.20406,33020000.0
2009-09-28 00:25:00,4.19877,4.20565,4.1963,4.20233,23280000.0
2009-09-28 00:30:00,4.20499,4.20762,4.19402,4.19984,31550000.0
2009-09-28 00:35:00,4.19987,4.20536,4.18983,4.20248,24420000.0
2009-09-28 00:40:00,4.19606,4.20419,4.19562,4.20041,19530000.0
2009-09-28 00:45:00,4.19857,4.20955,4.19344,4.20035,29280000.0
2009-09-28 00:50:00,4.19973,4.20598,4.19417,4.20262,20280000.0
2009-09-28 00:55:00,4.1959,4.20573,4.19113,4.20321,29640000.0
2009-09-28 01:00:00,4.19684,4.20684,4.19334,4.19978,24390000.0
2009-09-28 01:05:00,4.20386,4.20514,4.19362,4.20095,33770000.0
2009-09-28 01:10:00,4.20008,4.20448,4.19102,4.2038,32650000.0
2009-09-28 01:15:00,4.20096,4.20661,4.19503,4.20422,33770000.0
2009-09-28 01:20:00,4.20261,4.20503,4.19289,4.2025,29650000.0
2009-09-28 01:25:00,4.1986,4.20539,4.19223,4.20442,33050000.0
2009-09-28 01:30:00,4.20474,4.20633,4.19459,4.19903,27400000.0
2009-09-28 01:35:00,4.20381,4.20555,4.1858,4.1888,27050000.0
2009-09-28 01:40:00,4.19041,4.19697,4.18528,4.19258,28910000.0
2009-09-28 01:45:00,4.19386,4.19675,4.18258,4.18993,43160000.0
2009-09-28 01:50:00,4.19106,4.19543,4.1823,4.19398,40170000.0
2009-09-28 01:55:00,4.19634,4.19921,4.18727,4.19571,25170000.0
2009-09-28 02:00:00,4.19582,4.19694,4.18724,4.19628,27020000.0
2009-09-28 02:05:00,4.19383,4.20286,4.18527,4.19817,41290000.0
2009-09-28 02:10:00,4.19702,4.20291,4.19184,4.20113,42790000.0
2009-09-28 02:15:00,4.1995,4.20247,4.19272,4.19786,23290000.0
2009-09-28 02:20:00,4.19744,4.20316,4.19273,4.20138,28900000.0
2009-09-28 02:25:00,4.19374,4.20279,4.18867,4.20089,26660000.0
2009-09-28 02:30:00,4.20267,4.20267,4.19004,4.19674,32310000.0
2009-09-28 02:35:00,4.2003,4.20453,4.19153,4.20291,27430000.0
2009-09-28 02:40:00,4.20195,4.20277,4.19281,4.19634,28930000.0
2009-09-28 02:45:00,4.20253,4.20551,4.19034,4.19798,31910000.0
2009-09-28 02:50:00,4.19816,4.20414,4.19283,4.20217,33020000.0
2009-09-28 02:55:00,4.19655,4.20196,4.18871,4.19207,30020000.0
2009-09-28 03:00:00,4.20196,4.20338,4.19137,4.19586,28160000.0
2009-09-28 03:05:00,4.19558,4.20182,4.18705,4.19648,27030000.0
2009-09-28 03:10:00,4.19918,4.20387,4.19261,4.19261,27800000.0
2009-09-28 03:15:00,4.19896,4.20235,4.19007,4.1969,25540000.0
2009-09-28 03:20:00,4.20005,4.20252,4.19016,4.20036,21050000.0
2009-09-28 03:25:00,4.19778,4.20511,4.19295,4.20179,31920000.0
2009-09-28 03:30:00,4.20184,4.20281,4.19147,4.19636,27800000.0
2009-09-28 03:35:00,4.20266,4.20663,4.19051,4.20101,32280000.0
2009-09-28 03:40:00,4.19978,4.20381,4.19132,4.19546,34150000.0
2009-09-28 03:45:00,4.19796,4.2052,4.18972,4.18972,27780000.0
2009-09-28 03:50:00,4.19588,4.20228,4.19181,4.20101,30420000.0
2009-09-28 03:55:00,4.20371,4.20425,4.19256,4.20097,28920000.0
2009-09-28 04:00:00,4.19877,4.20412,4.19182,4.19972,30040000.0
2009-09-28 04:05:00,4.20212,4.20467,4.18896,4.19532,26270000.0
2009-09-28 04:10:00,4.20129,4.20245,4.19282,4.19991,30780000.0
2009-09-28 04:15:00,4.20092,4.20319,4.1896,4.20205,37530000.0
2009-09-28 04:20:00,4.20166,4.20314,4.19441,4.20008,35670000.0
2009-09-28 04:25:00,4.20221,4.20333,4.19178,4.20256,24390000.0
2009-09-28 04:30:00,4.20268,4.20268,4.19026,4.20084,20280000.0
2009-09-28 04:35:00,4.19747,4.2031,4.1902,4.19894,15760000.0
2009-09-28 04:40:00,4.19946,4.2066,4.19156,4.20147,28900000.0
2009-09-28 04:45:00,4.20469,4.20469,4.19162,4.20067,29280000.0
2009-09-28 04:50:00,4.19828,4.21148,4.19717,4.20836,30400000.0
2009-09-28 04:55:00,4.20758,4.2097,4.19618,4.20012,29290000.0
2009-09-28 05:00:00,4.2032,4.20435,4.19131,4.19798,25880000.0
2009-09-28 05:05:00,4.19894,4.20504,4.19183,4.20234,33770000.0
2009-09-28 05:10:00,4.20246,4.20455,4.19055,4.19344,33760000.0
2009-09-28 05:15:00,4.20175,4.20471,4.19085,4.1929,32630000.0
2009-09-28 05:20:00,4.19788,4.20653,4.19667,4.20499,26270000.0
2009-09-28 05:25:00,4.20572,4.20833,4.19338,4.20266,23640000.0
2009-09-28 05:30:00,4.20488,4.20638,4.19778,4.20495,30010000.0
2009-09-28 05:35:00,4.20085,4.2067,4.19508,4.20345,28150000.0
2009-09-28 05:40:00,4.20146,4.20669,4.19648,4.20568,27040000.0
2009-09-28 05:45:00,4.20596,4.20596,4.19601,4.20519,23640000.0
2009-09-28 05:50:00,4.20489,4.213,4.19108,4.20171,34890000.0
2009-09-28 05:55:00,4.20981,4.21458,4.20002,4.21133,27800000.0
2009-09-28 06:00:00,4.19991,4.21187,4.19991,4.21183,27760000.0
2009-09-28 06:05:00,4.21115,4.21285,4.2006,4.20666,30800000.0
2009-09-28 06:10:00,4.2128,4.21443,4.20052,4.20291,31930000.0
2009-09-28 06:15:00,4.20938,4.21467,4.20345,4.21042,28910000.0
2009-09-28 06:20:00,4.21161,4.21384,4.19958,4.21247,31920000.0
2009-09-28 06:25:00,4.1998,4.21476,4.1998,4.20237,28190000.0
2009-09-28 06:30:00,4.20885,4.21347,4.20075,4.211,30050000.0
2009-09-28 06:35:00,4.20807,4.21333,4.20221,4.20221,33030000.0
2009-09-28 06:40:00,4.21195,4.21622,4.20089,4.20236,30410000.0
2009-09-28 06:45:00,4.20963,4.21405,4.20238,4.21137,32640000.0
2009-09-28 06:50:00,4.21077,4.21273,4.20244,4.21174,30020000.0
2009-09-28 06:55:00,4.21151,4.21336,4.20194,4.20807,30020000.0
2009-09-28 07:00:00,4.21325,4.2135,4.20411,4.21115,30400000.0
2009-09-28 07:05:00,4.21203,4.21321,4.20252,4.21241,32280000.0
2009-09-28 07:10:00,4.21206,4.2166,4.20104,4.20609,30400000.0
2009-09-28 07:15:00,4.21043,4.21517,4.20036,4.21401,32630000.0
2009-09-28 07:20:00,4.21253,4.21797,4.20443,4.21153,32280000.0
2009-09-28 07:25:00,4.20334,4.21802,4.20289,4.21426,31540000.0
2009-09-28 07:30:00,4.20693,4.2174,4.20443,4.2124,35300000.0
2009-09-28 07:35:00,4.21542,4.21542,4.2027,4.21187,31920000.0
2009-09-28 07:40:00,4.20632,4.21487,4.20007,4.20284,29270000.0
2009-09-28 07:45:00,4.21395,4.21395,4.20147,4.20348,29280000.0
2009-09-28 07:50:00,4.21384,4.21695,4.20596,4.21438,34170000.0
2009-09-28 07:55:00,4.2142,4.21716,4.20709,4.21127,31160000.0
2009-09-28 08:00:00,4.21125,4.21736,4.20624,4.215,28920000.0
2009-09-28 08:05:00,4.21562,4.22122,4.20579,4.21757,26660000.0
2009-09-28 08:10:00,4.21435,4.22145,4.20903,4.20903,30780000.0
2009-09-28 08:15:00,4.21375,4.2198,4.20415,4.21827,31520000.0
2009-09-28 08:20:00,4.21101,4.21912,4.20334,4.21018,34160000.0
2009-09-28 08:25:00,4.20291,4.21362,4.1998,4.20977,26650000.0
2009-09-28 08:30:00,4.20678,4.22282,4.20616,4.22088,31910000.0
2009-09-28 08:35:00,4.21537,4.22151,4.20875,4.21482,31170000.0
2009-09-28 08:40:00,4.21587,4.22475,4.21133,4.21741,27410000.0
2009-09-28 08:45:00,4.22262,4.22897,4.21618,4.22806,32650000.0
2009-09-28 08:50:00,4.22621,4.23661,4.22026,4.23409,29290000.0
2009-09-28 08:55:00,4.23373,4.23474,4.21976,4.22673,32660000.0
2009-09-28 09:00:00,4.22034,4.23053,4.21794,4.22628,31910000.0
2009-09-28 09:05:00,4.22382,4.22659,4.21629,4.22004,25170000.0
2009-09-28 09:10:00,4.21515,4.22665,4.2102,4.21685,40910000.0
2009-09-28 09:15:00,4.22046,4.23018,4.21238,4.22496,39420000.0
2009-09-28 09:20:00,4.22749,4.2292,4.21191,4.22826,27050000.0
2009-09-28 09:25:00,4.22859,4.22919,4.21643,4.21975,29650000.0
2009-09-28 09:30:00,4.23005,4.23005,4.21531,4.22067,28900000.0
2009-09-28 09:35:00,4.22813,4.2313,4.21818,4.22878,31150000.0
2009-09-28 09:40:00,4.21764,4.23062,4.21741,4.22879,32300000.0
2009-09-28 09:45:00,4.22844,4.23185,4.2161,4.22595,37530000.0
2009-09-28 09:50:00,4.22642,4.22897,4.21505,4.22302,32280000.0
2009-09-28 09:55:00,4.22853,4.23221,4.22014,4.22599,33050000.0
2009-09-28 10:00:00,4.23042,4.23536,4.22158,4.22158,35660000.0
2009-09-28 10:05:00,4.23001,4.23424,4.22152,4.22854,33030000.0
2009-09-28 10:10:00,4.21998,4.23103,4.21809,4.22877,35650000.0
2009-09-28 10:15:00,4.22375,4.23029,4.2184,4.22882,30040000.0
2009-09-28 10:20:00,4.22721,4.23055,4.21454,4.21958,37550000.0
2009-09-28 10:25:00,4.22129,4.22482,4.21442,4.22272,31530000.0
2009-09-28 10:30:00,4.22256,4.22256,4.20802,4.21876,37920000.0
2009-09-28 10:35:00,4.2213,4.22482,4.21082,4.22284,41290000.0
2009-09-28 10:40:00,4.22069,4.22284,4.21189,4.22231,34170000.0
2009-09-28 10:45:00,4.22366,4.22436,4.2085,4.21999,40180000.0
2009-09-28 10:50:00,4.21947,4.22396,4.21017,4.21899,31550000.0
2009-09-28 10:55:00,4.22101,4.22287,4.21049,4.22287,38290000.0
2009-09-28 11:00:00,4.22289,4.22456,4.21191,4.22168,35280000.0
2009-09-28 11:05:00,4.2205,4.22369,4.20968,4.22039,34520000.0
2009-09-28 11:10:00,4.21813,4.22451,4.20868,4.20868,34530000.0
2009-09-28 11:15:00,4.21931,4.22157,4.20722,4.21954,36440000.0
2009-09-28 11:20:00,4.21448,4.22267,4.20573,4.21521,32650000.0
2009-09-28 11:25:00,4.20886,4.22339,4.20788,4.21549,35650000.0
2009-09-28 11:30:00,4.21525,4.22522,4.21382,4.21886,34140000.0
2009-09-28 11:35:00,4.21741,4.2278,4.21102,4.2208,46170000.0
2009-09-28 11:40:00,4.21339,4.22456,4.21079,4.21941,31530000.0
2009-09-28 11:45:00,4.21549,4.22364,4.20997,4.21736,35270000.0
2009-09-28 11:50:00,4.21757,4.22396,4.20971,4.21907,32280000.0
2009-09-28 11:55:00,4.21998,4.22456,4.21005,4.22205,33760000.0
2009-09-28 12:00:00,4.22036,4.22345,4.20541,4.21354,44280000.0
2009-09-28 12:05:00,4.213,4.22321,4.21255,4.21845,28900000.0
2009-09-28 12:10:00,4.21969,4.22648,4.21101,4.22505,32290000.0
2009-09-28 12:15:00,4.22471,4.22675,4.21032,4.22132,37530000.0
2009-09-28 12:20:00,4.22369,4.22446,4.2117,4.21333,34530000.0
2009-09-28 12:25:00,4.22363,4.22707,4.21248,4.22116,58540000.0
2009-09-28 12:30:00,4.21775,4.22731,4.21272,4.22249,41280000.0
2009-09-28 12:35:00,4.22404,4.22545,4.21162,4.2236,39050000.0
2009-09-28 12:40:00,4.2203,4.22492,4.20786,4.21858,41270000.0
2009-09-28 12:45:00,4.22068,4.2252,4.21264,4.22026,37540000.0
2009-09-28 12:50:00,4.22108,4.22498,4.21128,4.22229,30030000.0
2009-09-28 12:55:00,4.22242,4.22242,4.20708,4.21317,32280000.0
2009-09-28 13:00:00,4.21978,4.2221,4.20694,4.21716,42400000.0
2009-09-28 13:05:00,4.21572,4.21907,4.2034,4.21548,48420000.0
2009-09-28 13:10:00,4.2186,4.2186,4.20521,4.21521,34160000.0
2009-09-28 13:15:00,4.21337,4.21944,4.20642,4.21187,87460000.0
2009-09-28 13:20:00,4.21173,4.21828,4.20673,4.21626,32280000.0
2009-09-28 13:25:00,4.21517,4.21828,4.20514,4.21464,37140000.0
2009-09-28 13:30:00,4.21602,4.21602,4.2053,4.21337,43940000.0
2009-09-28 13:35:00,4.21284,4.21893,4.20482,4.21044,29660000.0
2009-09-28 13:40:00,4.20973,4.21636,4.20422,4.21342,30780000.0
2009-09-28 13:45:00,4.21486,4.21716,4.20137,4.21166,41290000.0
2009-09-28 13:50:00,4.21549,4.2187,4.20566,4.21506,46540000.0
2009-09-28 13:55:00,4.21198,4.21659,4.20269,4.20901,33020000.0
2009-09-28 14:00:00,4.21132,4.21663,4.20345,4.20345,36040000.0
2009-09-28 14:05:00,4.2068,4.21933,4.20241,4.20916,36820000.0
2009-09-28 14:10:00,4.20792,4.21109,4.19695,4.20152,48050000.0
2009-09-28 14:15:00,4.20619,4.20619,4.19336,4.20161,36040000.0
2009-09-28 14:20:00,4.19826,4.20019,4.18111,4.18111,28540000.0
2009-09-28 14:25:00,4.18761,4.19166,4.17956,4.1888,34910000.0
2009-09-28 14:30:00,4.19027,4.19172,4.18251,4.19172,37540000.0
2009-09-28 14:35:00,4.18502,4.19378,4.17701,4.19128,29660000.0
2009-09-28 14:40:00,4.19216,4.19286,4.18106,4.1912,27780000.0
2009-09-28 14:45:00,4.19284,4.19284,4.17284,4.18349,37920000.0
2009-09-28 14:50:00,4.17862,4.18959,4.17301,4.18124,38650000.0
2009-09-28 14:55:00,4.18742,4.19041,4.17716,4.18882,30070000.0
2009-09-28 15:00:00,4.18557,4.19346,4.18039,4.19346,34150000.0
2009-09-28 15:05:00,4.19336,4.19562,4.18151,4.19356,42050000.0
2009-09-28 15:10:00,4.18657,4.19878,4.18149,4.19461,51400000.0
2009-09-28 15:15:00,4.1925,4.19916,4.18449,4.19736,31910000.0
2009-09-28 15:20:00,4.18724,4.20142,4.18612,4.18734,31530000.0
2009-09-28 15:25:00,4.18919,4.19952,4.1842,4.1979,33420000.0
2009-09-28 15:30:00,4.19675,4.19867,4.18895,4.194,36790000.0
2009-09-28 15:35:00,4.18985,4.19637,4.18226,4.19396,34910000.0
2009-09-28 15:40:00,4.19459,4.19726,4.18209,4.18885,48430000.0
2009-09-28 15:45:00,4.19161,4.19563,4.18015,4.18982,43180000.0
2009-09-28 15:50:00,4.18579,4.1921,4.17985,4.19071,37910000.0
2009-09-28 15:55:00,4.18959,4.19427,4.18056,4.18985,49170000.0
2009-09-28 16:00:00,4.18982,4.19185,4.18051,4.18465,33010000.0
2009-09-28 16:05:00,4.18759,4.19059,4.18113,4.18678,30790000.0
2009-09-28 16:10:00,4.17813,4.18916,4.17643,4.18079,30040000.0
2009-09-28 16:15:00,4.19011,4.19181,4.17916,4.18868,43170000.0
2009-09-28 16:20:00,4.18498,4.19074,4.18032,4.18481,40550000.0
2009-09-28 16:25:00,4.18803,4.19403,4.17908,4.18934,39040000.0
2009-09-28 16:30:00,4.18152,4.19184,4.17922,4.18811,29690000.0
2009-09-28 16:35:00,4.18462,4.18903,4.17865,4.18573,30800000.0
2009-09-28 16:40:00,4.18341,4.19129,4.17828,4.19052,39040000.0
2009-09-28 16:45:00,4.19048,4.19426,4.17885,4.19301,39030000.0
2009-09-28 16:50:00,4.19176,4.19176,4.18059,4.19147,37900000.0
2009-09-28 16:55:00,4.18594,4.19278,4.17842,4.19056,28900000.0
2009-09-28 17:00:00,4.19227,4.19558,4.18079,4.18589,43540000.0
2009-09-28 17:05:00,4.18883,4.19198,4.17882,4.1904,42400000.0
2009-09-28 17:10:00,4.18734,4.19175,4.17648,4.18583,56650000.0
2009-09-28 17:15:00,4.18805,4.19427,4.18091,4.18664,40530000.0
2009-09-28 17:20:00,4.18317,4.19383,4.17824,4.18999,40160000.0
2009-09-28 17:25:00,4.18878,4.19142,4.17816,4.18794,40930000.0
2009-09-28 17:30:00,4.19007,4.19148,4.17745,4.18099,59310000.0
2009-09-28 17:35:00,4.18803,4.18973,4.17758,4.1853,33030000.0
2009-09-28 17:40:00,4.18288,4.18954,4.17792,4.18954,34160000.0
2009-09-28 17:45:00,4.18827,4.18978,4.1767,4.1767,41670000.0
2009-09-28 17:50:00,4.18493,4.19129,4.17834,4.18256,37550000.0
2009-09-28 17:55:00,4.18894,4.1905,4.17988,4.18761,43540000.0
2009-09-28 18:00:00,4.18111,4.1907,4.17787,4.184,32310000.0
2009-09-28 18:05:00,4.18465,4.19081,4.17747,4.18419,34540000.0
2009-09-28 18:10:00,4.18254,4.19351,4.17687,4.19163,34900000.0
2009-09-28 18:15:00,4.19385,4.19849,4.18285,4.19464,35290000.0
2009-09-28 18:20:00,4.18985,4.19524,4.18188,4.18975,36780000.0
2009-09-28 18:25:00,4.18969,4.19294,4.17896,4.18965,34150000.0
2009-09-28 18:30:00,4.18765,4.19453,4.17912,4.19047,64180000.0
2009-09-28 18:35:00,4.18458,4.1971,4.18216,4.1923,60800000.0
2009-09-28 18:40:00,4.19512,4.19708,4.18468,4.19356,51410000.0
2009-09-28 18:45:00,4.1926,4.1999,4.1838,4.18954,58550000.0
2009-09-28 18:50:00,4.18517,4.19232,4.1788,4.19159,55170000.0
2009-09-28 18:55:00,4.1918,4.19262,4.1799,4.18617,57090000.0
2009-09-28 19:00:00,4.19039,4.19296,4.17736,4.18837,58550000.0
2009-09-28 19:05:00,4.19059,4.19394,4.17919,4.19184,52170000.0
2009-09-28 19:10:00,4.19087,4.19265,4.18116,4.18796,53670000.0
2009-09-28 19:15:00,4.18985,4.19275,4.17991,4.18174,61560000.0
2009-09-28 19:20:00,4.18737,4.19514,4.18039,4.18845,49550000.0
2009-09-28 19:25:00,4.18955,4.19668,4.17915,4.18664,43900000.0
2009-09-28 19:30:00,4.18479,4.19531,4.18012,4.19117,40940000.0
2009-09-28 19:35:00,4.18348,4.19276,4.17796,4.18364,57820000.0
2009-09-28 19:40:00,4.19181,4.19542,4.18198,4.18198,55170000.0
2009-09-28 19:45:00,4.19022,4.19475,4.18002,4.19212,34530000.0
2009-09-28 19:50:00,4.18758,4.19319,4.18114,4.1926,38660000.0
2009-09-28 19:55:00,4.18977,4.19451,4.17922,4.18399,43180000.0
2009-09-28 20:00:00,4.19029,4.19373,4.18002,4.18757,30400000.0
2009-09-28 20:05:00,4.19072,4.19339,4.18202,4.18526,27770000.0
2009-09-28 20:10:00,4.18666,4.19668,4.18354,4.18797,32290000.0
2009-09-28 20:15:00,4.19315,4.1963,4.18088,4.19109,36040000.0
2009-09-28 20:20:00,4.19018,4.19508,4.17997,4.18204,20650000.0
2009-09-28 20:25:00,4.18636,4.19241,4.17981,4.18105,31540000.0
2009-09-28 20:30:00,4.19311,4.19434,4.18121,4.19015,28520000.0
2009-09-28 20:35:00,4.19105,4.19344,4.18191,4.18652,27410000.0
2009-09-28 20:40:00,4.18446,4.19665,4.18446,4.19204,31550000.0
2009-09-28 20:45:00,4.19347,4.19506,4.18232,4.19345,27030000.0
2009-09-28 20:50:00,4.18907,4.19474,4.18333,4.193,32690000.0
2009-09-28 20:55:00,4.18661,4.19332,4.18181,4.18765,29280000.0
2009-09-28 21:00:00,4.19329,4.19563,4.18247,4.18303,33780000.0
2009-09-28 21:05:00,4.19328,4.19426,4.18255,4.19299,23660000.0
2009-09-28 21:10:00,4.19321,4.19472,4.18318,4.18406,33790000.0
2009-09-28 21:15:00,4.19403,4.19635,4.18429,4.19329,33030000.0
2009-09-28 21:20:00,4.19363,4.19725,4.18302,4.19324,30400000.0
2009-09-28 21:25:00,4.19033,4.19698,4.18507,4.19453,30440000.0
2009-09-28 21:30:00,4.19448,4.19558,4.18168,4.19499,32280000.0
2009-09-28 21:35:00,4.18479,4.19623,4.18303,4.18977,38290000.0
2009-09-28 21:40:00,4.19267,4.1975,4.18421,4.18421,40530000.0
2009-09-28 21:45:00,4.19223,4.19697,4.18225,4.18815,36030000.0
2009-09-28 21:50:00,4.193,4.19515,4.18361,4.18813,29650000.0
2009-09-28 21:55:00,4.19288,4.19579,4.18363,4.18971,28530000.0
2009-09-28 22:00:00,4.18973,4.19582,4.1853,4.18983,28900000.0
2009-09-28 22:05:00,4.18862,4.19344,4.18207,4.18779,25910000.0
2009-09-28 22:10:00,4.19211,4.19459,4.18104,4.1883,35270000.0
2009-09-28 22:15:00,4.19498,4.19498,4.18381,4.19182,21400000.0
2009-09-28 22:20:00,4.19206,4.19354,4.18223,4.19135,30420000.0
2009-09-28 22:25:00,4.19132,4.1933,4.1802,4.1802,30780000.0
2009-09-28 22:30:00,4.19297,4.19297,4.17953,4.18603,27400000.0
2009-09-28 22:35:00,4.19155,4.1933,4.18297,4.18748,27010000.0
2009-09-28 22:40:00,4.19204,4.19348,4.18301,4.18306,33400000.0
2009-09-28 22:45:00,4.1923,4.19418,4.18331,4.1906,30030000.0
2009-09-28 22:50:00,4.18333,4.19524,4.18216,4.18677,30760000.0
2009-09-28 22:55:00,4.18547,4.19536,4.17935,4.18932,41280000.0
2009-09-28 23:00:00,4.19324,4.19532,4.1795,4.18171,46940000.0
2009-09-28 23:05:00,4.18944,4.1927,4.18152,4.19197,35260000.0
2009-09-28 23:10:00,4.18985,4.19234,4.18026,4.1873,24770000.0
2009-09-28 23:15:00,4.19071,4.1928,4.18284,4.19176,21390000.0
2009-09-28 23:20:00,4.19084,4.19259,4.18227,4.19212,18750000.0
2009-09-28 23:25:00,4.19119,4.19284,4.18153,4.19126,36790000.0
2009-09-28 23:30:00,4.19089,4.19274,4.17606,4.18887,30020000.0
2009-09-28 23:35:00,4.18884,4.19421,4.17796,4.18679,20310000.0
2009-09-28 23:40:00,4.18518,4.19262,4.18318,4.19057,21760000.0
2009-09-28 23:45:00,4.19364,4.19383,4.18511,4.18864,14260000.0
2009-09-28 23:50:00,4.19413,4.19413,4.18762,4.18893,15750000.0
2009-09-28 23:55:00,4.18734,4.19515,4.18263,4.18517,21770000.0
2009-09-29 00:00:00,4.18967,4.19614,4.18158,4.19174,21050000.0
2009-09-29 00:05:00,4.19035,4.19528,4.18947,4.19147,11640000.0
2009-09-29 00:10:00,4.19349,4.1983,4.18959,4.19035,22130000.0
2009-09-29 00:15:00,4.19319,4.19665,4.1895,4.19163,14250000.0
2009-09-29 00:20:00,4.19397,4.19696,4.19017,4.1923,13130000.0
2009-09-29 00:25:00,4.18981,4.19509,4.18452,4.19402,24790000.0
2009-09-29 00:30:00,4.19511,4.19654,4.18909,4.19547,12770000.0
2009-09-29 00:35:00,4.19554,4.19838,4.18897,4.1944,24010000.0
2009-09-29 00:40:00,4.19052,4.19511,4.18928,4.194,10510000.0
2009-09-29 00:45:00,4.19311,4.19624,4.18587,4.19461,16130000.0
2009-09-29 00:50:00,4.19392,4.19547,4.1919,4.19547,4880000.0
2009-09-29 00:55:00,4.1919,4.19908,4.18602,4.18602,19130000.0
2009-09-29 01:00:00,4.19624,4.19624,4.19253,4.19368,8250000.0
2009-09-29 01:05:00,4.19338,4.19701,4.18262,4.1939,24790000.0
2009-09-29 01:10:00,4.19404,4.19709,4.18577,4.19413,31170000.0
2009-09-29 01:15:00,4.19553,4.19733,4.18521,4.19571,15760000.0
2009-09-29 01:20:00,4.1867,4.19897,4.18619,4.18619,17260000.0
2009-09-29 01:25:00,4.19528,4.19553,4.18587,4.19457,25910000.0
2009-09-29 01:30:00,4.19264,4.19739,4.18388,4.19464,16900000.0
2009-09-29 01:35:00,4.19142,4.19575,4.185,4.194,19890000.0
2009-09-29 01:40:00,4.19169,4.19632,4.18526,4.19146,25160000.0
2009-09-29 01:45:00,4.19509,4.19637,4.18287,4.19378,19890000.0
2009-09-29 01:50:00,4.19536,4.19784,4.18822,4.18895,17270000.0
2009-09-29 01:55:00,4.19421,4.19541,4.1898,4.19067,13900000.0
2009-09-29 02:00:00,4.19552,4.19552,4.18401,4.1943,22890000.0
2009-09-29 02:05:00,4.19577,4.19681,4.18618,4.19159,33400000.0
2009-09-29 02:10:00,4.1902,4.19675,4.18461,4.1941,42420000.0
2009-09-29 02:15:00,4.19249,4.19636,4.18401,4.19225,29300000.0
2009-09-29 02:20:00,4.19011,4.19633,4.18635,4.19492,28900000.0
2009-09-29 02:25:00,4.19148,4.19869,4.18633,4.19449,19160000.0
2009-09-29 02:30:00,4.19489,4.19632,4.18245,4.19057,33050000.0
2009-09-29 02:35:00,4.19333,4.19759,4.18486,4.19585,22520000.0
2009-09-29 02:40:00,4.19429,4.19571,4.18416,4.18917,30430000.0
2009-09-29 02:45:00,4.196,4.19773,4.18387,4.19009,30050000.0
2009-09-29 02:50:00,4.19115,4.19574,4.18461,4.19437,31170000.0
2009-09-29 02:55:00,4.18752,4.19387,4.18169,4.18259,32660000.0
2009-09-29 03:00:00,4.19436,4.19533,4.18224,4.18592,27420000.0
2009-09-29 03:05:00,4.18709,4.19451,4.1829,4.1888,27790000.0
2009-09-29 03:10:00,4.1901,4.1943,4.18247,4.18491,27420000.0
2009-09-29 03:15:00,4.18788,4.19401,4.18121,4.18883,30010000.0
2009-09-29 03:20:00,4.19254,4.19469,4.18279,4.19406,28150000.0
2009-09-29 03:25:00,4.18902,4.19521,4.18291,4.19266,30810000.0
2009-09-29 03:30:00,4.19435,4.19518,4.18381,4.18919,28910000.0
2009-09-29 03:35:00,4.19487,4.19487,4.18198,4.19327,31180000.0
2009-09-29 03:40:00,4.19123,4.19666,4.18287,4.18731,32670000.0
2009-09-29 03:45:00,4.18837,4.19554,4.183,4.18417,27410000.0
2009-09-29 03:50:00,4.18773,4.19534,4.18172,4.19303,28920000.0
2009-09-29 03:55:00,4.19401,4.19528,4.18285,4.1947,28180000.0
2009-09-29 04:00:00,4.19508,4.19882,4.18638,4.18783,22900000.0
2009-09-29 04:05:00,4.18914,4.19789,4.18555,4.19046,29670000.0
2009-09-29 04:10:00,4.19379,4.1959,4.1863,4.19431,21040000.0
2009-09-29 04:15:00,4.1919,4.19605,4.18234,4.19447,26650000.0
2009-09-29 04:20:00,4.19396,4.19554,4.18725,4.1935,16530000.0
2009-09-29 04:25:00,4.19373,4.19553,4.18491,4.19102,37200000.0
2009-09-29 04:30:00,4.19331,4.1945,4.18463,4.19392,26670000.0
2009-09-29 04:35:00,4.18606,4.19532,4.18409,4.18967,18760000.0
2009-09-29 04:40:00,4.19432,4.1954,4.1873,4.19356,18760000.0
2009-09-29 04:45:00,4.19597,4.19666,4.1797,4.19098,22900000.0
2009-09-29 04:50:00,4.19082,4.19599,4.18482,4.19599,25140000.0
2009-09-29 04:55:00,4.1945,4.19625,4.18488,4.19031,26260000.0
2009-09-29 05:00:00,4.19323,4.19629,4.18428,4.19011,26280000.0
2009-09-29 05:05:00,4.19045,4.19685,4.18438,4.19485,33010000.0
2009-09-29 05:10:00,4.19455,4.19734,4.18588,4.18612,33390000.0
2009-09-29 05:15:00,4.19388,4.19726,4.18208,4.1844,26270000.0
2009-09-29 05:20:00,4.18999,4.19598,4.18543,4.19402,21380000.0
2009-09-29 05:25:00,4.19397,4.19584,4.18157,4.1928,32260000.0
2009-09-29 05:30:00,4.19541,4.19606,4.18948,4.19418,22890000.0
2009-09-29 05:35:00,4.19457,4.19574,4.1843,4.19469,21030000.0
2009-09-29 05:40:00,4.19011,4.19547,4.18436,4.19296,27770000.0
2009-09-29 05:45:00,4.19517,4.19643,4.18592,4.18642,23650000.0
2009-09-29 05:50:00,4.19606,4.19646,4.18315,4.18599,35630000.0
2009-09-29 05:55:00,4.19303,4.19512,4.18412,4.18472,24020000.0
2009-09-29 06:00:00,4.18881,4.1994,4.18344,4.18741,18760000.0
2009-09-29 06:05:00,4.19488,4.19585,4.1825,4.18988,31910000.0
2009-09-29 06:10:00,4.19454,4.1983,4.18216,4.18651,23640000.0
2009-09-29 06:15:00,4.19018,4.19508,4.18445,4.19359,31130000.0
2009-09-29 06:20:00,4.19443,4.19849,4.18542,4.19556,33410000.0
2009-09-29 06:25:00,4.18412,4.19671,4.18407,4.19074,30030000.0
2009-09-29 06:30:00,4.19117,4.1954,4.18088,4.19082,29660000.0
2009-09-29 06:35:00,4.18514,4.19491,4.18295,4.18295,34150000.0
2009-09-29 06:40:00,4.19326,4.19486,4.18141,4.18479,31150000.0
2009-09-29 06:45:00,4.1905,4.19663,4.18497,4.19266,30050000.0
2009-09-29 06:50:00,4.19413,4.19522,4.18555,4.19391,29650000.0
2009-09-29 06:55:00,4.19379,4.19585,4.18583,4.19006,28900000.0
2009-09-29 07:00:00,4.19508,4.19508,4.1857,4.19288,30780000.0
2009-09-29 07:05:00,4.19204,4.19398,4.18199,4.19084,32650000.0
2009-09-29 07:10:00,4.19125,4.19301,4.17912,4.18835,29660000.0
2009-09-29 07:15:00,4.19166,4.19233,4.18028,4.18984,30410000.0
2009-09-29 07:20:00,4.18785,4.19236,4.17852,4.18715,33020000.0
2009-09-29 07:25:00,4.17997,4.19531,4.17997,4.18926,33420000.0
2009-09-29 07:30:00,4.18149,4.19249,4.18055,4.18844,37160000.0
2009-09-29 07:35:00,4.1914,4.19218,4.18055,4.1891,32270000.0
2009-09-29 07:40:00,4.18448,4.19166,4.18119,4.18214,28920000.0
2009-09-29 07:45:00,4.1924,4.19297,4.1815,4.18306,31130000.0
2009-09-29 07:50:00,4.19215,4.19215,4.18099,4.18873,35280000.0
2009-09-29 07:55:00,4.19038,4.19352,4.18049,4.18299,31160000.0
2009-09-29 08:00:00,4.18607,4.19208,4.18043,4.19208,28170000.0
2009-09-29 08:05:00,4.19118,4.19403,4.18012,4.19286,24800000.0
2009-09-29 08:10:00,4.18842,4.19503,4.18447,4.18479,32270000.0
2009-09-29 08:15:00,4.18964,4.19803,4.18485,4.1977,30770000.0
2009-09-29 08:20:00,4.18962,4.19933,4.18679,4.1975,35270000.0
2009-09-29 08:25:00,4.19128,4.19778,4.1873,4.1899,27020000.0
2009-09-29 08:30:00,4.18729,4.19203,4.17451,4.18896,32660000.0
2009-09-29 08:35:00,4.18377,4.1914,4.17947,4.18361,31540000.0
2009-09-29 08:40:00,4.18457,4.18971,4.17473,4.17802,26290000.0
2009-09-29 08:45:00,4.18102,4.18837,4.17522,4.18762,31910000.0
2009-09-29 08:50:00,4.18713,4.19075,4.17984,4.18658,30400000.0
2009-09-29 08:55:00,4.18408,4.18959,4.17415,4.18102,33030000.0
2009-09-29 09:00:00,4.17576,4.19039,4.17576,4.18666,31160000.0
2009-09-29 09:05:00,4.18179,4.19258,4.18127,4.18785,25540000.0
2009-09-29 09:10:00,4.18208,4.20135,4.18208,4.19269,40160000.0
2009-09-29 09:15:00,4.19633,4.20119,4.18167,4.194,39050000.0
2009-09-29 09:20:00,4.19728,4.20102,4.18433,4.1968,28150000.0
2009-09-29 09:25:00,4.19663,4.19747,4.1806,4.1806,30410000.0
2009-09-29 09:30:00,4.19138,4.19588,4.18404,4.19017,29640000.0
2009-09-29 09:35:00,4.19263,4.20076,4.18812,4.19685,31890000.0
2009-09-29 09:40:00,4.18513,4.19785,4.18447,4.19641,33410000.0
2009-09-29 09:45:00,4.1971,4.20085,4.18626,4.19918,37160000.0
2009-09-29 09:50:00,4.19924,4.20101,4.19015,4.19593,33390000.0
2009-09-29 09:55:00,4.2014,4.20589,4.19587,4.19716,33790000.0
2009-09-29 10:00:00,4.19989,4.20363,4.19093,4.19153,34550000.0
2009-09-29 10:05:00,4.20087,4.2022,4.18699,4.19606,30440000.0
2009-09-29 10:10:00,4.18859,4.2045,4.18796,4.20105,35280000.0
2009-09-29 10:15:00,4.18966,4.20026,4.18449,4.19911,31890000.0
2009-09-29 10:20:00,4.19679,4.20168,4.18982,4.19448,38660000.0
2009-09-29 10:25:00,4.19687,4.19946,4.18811,4.19713,30410000.0
2009-09-29 10:30:00,4.19629,4.19951,4.18361,4.19143,39030000.0
2009-09-29 10:35:00,4.19174,4.19881,4.18383,4.19558,41640000.0
2009-09-29 10:40:00,4.19452,4.19852,4.18554,4.19628,34910000.0
2009-09-29 10:45:00,4.19515,4.19784,4.18071,4.1967,41660000.0
2009-09-29 10:50:00,4.19569,4.19761,4.18498,4.1936,32290000.0
2009-09-29 10:55:00,4.19558,4.19983,4.18285,4.19672,39400000.0
2009-09-29 11:00:00,4.19559,4.19653,4.1819,4.19653,33790000.0
2009-09-29 11:05:00,4.19481,4.19688,4.18509,4.19402,33410000.0
2009-09-29 11:10:00,4.18977,4.19649,4.18413,4.18413,35290000.0
2009-09-29 11:15:00,4.19391,4.1985,4.18496,4.19724,39030000.0
2009-09-29 11:20:00,4.19506,4.20792,4.19057,4.20179,31540000.0
2009-09-29 11:25:00,4.19745,4.21198,4.19745,4.20273,36030000.0
2009-09-29 11:30:00,4.20196,4.20788,4.19678,4.20318,31550000.0
2009-09-29 11:35:00,4.20373,4.21157,4.19786,4.2094,47280000.0
2009-09-29 11:40:00,4.20089,4.21114,4.19904,4.2077,32280000.0
2009-09-29 11:45:00,4.20538,4.2155,4.19941,4.20517,33790000.0
2009-09-29 11:50:00,4.20205,4.21038,4.1971,4.20608,33020000.0
2009-09-29 11:55:00,4.20782,4.21051,4.19736,4.20942,32650000.0
2009-09-29 12:00:00,4.2095,4.21106,4.19299,4.20151,42790000.0
2009-09-29 12:05:00,4.19787,4.20787,4.19648,4.20196,28900000.0
2009-09-29 12:10:00,4.20635,4.2111,4.19743,4.20675,33400000.0
2009-09-29 12:15:00,4.20576,4.20861,4.19452,4.20446,36040000.0
2009-09-29 12:20:00,4.20604,4.20772,4.19479,4.19513,34180000.0
2009-09-29 12:25:00,4.20498,4.20995,4.19375,4.203,55580000.0
2009-09-29 12:30:00,4.20017,4.20688,4.19499,4.20114,41670000.0
2009-09-29 12:35:00,4.20537,4.20756,4.19546,4.20355,41280000.0
2009-09-29 12:40:00,4.20211,4.20656,4.19148,4.19648,39790000.0
2009-09-29 12:45:00,4.19922,4.20566,4.19422,4.20136,37910000.0
2009-09-29 12:50:00,4.20394,4.20536,4.19263,4.20374,28910000.0
2009-09-29 12:55:00,4.20226,4.20526,4.19291,4.19679,33030000.0
2009-09-29 13:00:00,4.20356,4.20405,4.19069,4.20209,40180000.0
2009-09-29 13:05:00,4.20173,4.20626,4.19212,4.20285,48780000.0
2009-09-29 13:10:00,4.20324,4.20758,4.19335,4.20312,33420000.0
2009-09-29 13:15:00,4.20435,4.20936,4.19377,4.1999,88960000.0
2009-09-29 13:20:00,4.19859,4.20643,4.19522,4.20291,33410000.0
2009-09-29 13:25:00,4.20161,4.20497,4.19021,4.20412,36030000.0
2009-09-29 13:30:00,4.20538,4.2069,4.19075,4.20001,45060000.0
2009-09-29 13:35:00,4.20262,4.20746,4.19144,4.20089,30400000.0
2009-09-29 13:40:00,4.19832,4.20498,4.19362,4.20498,29660000.0
2009-09-29 13:45:00,4.20468,4.20815,4.19558,4.20011,42030000.0
2009-09-29 13:50:00,4.20424,4.2082,4.19558,4.2061,48400000.0
2009-09-29 13:55:00,4.20318,4.20836,4.19643,4.20222,31910000.0
2009-09-29 14:00:00,4.20314,4.20951,4.19549,4.19549,36050000.0
2009-09-29 14:05:00,4.2033,4.21222,4.19687,4.20751,37540000.0
2009-09-29 14:10:00,4.20622,4.21334,4.19746,4.20375,47670000.0
2009-09-29 14:15:00,4.21032,4.21252,4.19811,4.2104,34930000.0
2009-09-29 14:20:00,4.21011,4.21422,4.20396,4.21105,27430000.0
2009-09-29 14:25:00,4.21102,4.21481,4.20454,4.21156,35280000.0
2009-09-29 14:30:00,4.21085,4.21516,4.20375,4.21357,37540000.0
2009-09-29 14:35:00,4.20916,4.2187,4.20428,4.2187,30400000.0
2009-09-29 14:40:00,4.21952,4.22017,4.20763,4.21818,28520000.0
2009-09-29 14:45:00,4.2183,4.2183,4.20422,4.21681,39400000.0
2009-09-29 14:50:00,4.21207,4.21764,4.2029,4.20561,37910000.0
2009-09-29 14:55:00,4.21394,4.21485,4.20275,4.21345,34150000.0
2009-09-29 15:00:00,4.20928,4.21652,4.20498,4.21357,34150000.0
2009-09-29 15:05:00,4.21296,4.21532,4.1991,4.2149,42800000.0
2009-09-29 15:10:00,4.20792,4.21507,4.20361,4.21242,49550000.0
2009-09-29 15:15:00,4.21048,4.21636,4.20529,4.21394,33020000.0
2009-09-29 15:20:00,4.2069,4.2176,4.20361,4.20605,30050000.0
2009-09-29 15:25:00,4.21013,4.22049,4.20864,4.21749,33430000.0
2009-09-29 15:30:00,4.21608,4.2225,4.2076,4.22106,35300000.0
2009-09-29 15:35:00,4.2171,4.22276,4.21234,4.22207,34910000.0
2009-09-29 15:40:00,4.22186,4.22191,4.21135,4.21486,49910000.0
2009-09-29 15:45:00,4.21904,4.23492,4.21121,4.23306,44650000.0
2009-09-29 15:50:00,4.22706,4.23792,4.22513,4.23602,37170000.0
2009-09-29 15:55:00,4.23466,4.23778,4.22398,4.23249,48450000.0
2009-09-29 16:00:00,4.23514,4.24202,4.22894,4.23812,32280000.0
2009-09-29 16:05:00,4.23738,4.24118,4.23252,4.23728,31160000.0
2009-09-29 16:10:00,4.22833,4.23811,4.22419,4.22901,30780000.0
2009-09-29 16:15:00,4.23342,4.23442,4.21759,4.23337,42430000.0
2009-09-29 16:20:00,4.22973,4.23512,4.22437,4.22822,40920000.0
2009-09-29 16:25:00,4.23244,4.23393,4.22082,4.23018,38680000.0
2009-09-29 16:30:00,4.22287,4.23013,4.21672,4.22715,31900000.0
2009-09-29 16:35:00,4.22308,4.22932,4.21852,4.22718,31910000.0
2009-09-29 16:40:00,4.22495,4.23111,4.2158,4.23111,37550000.0
2009-09-29 16:45:00,4.23041,4.23041,4.21994,4.22888,39780000.0
2009-09-29 16:50:00,4.22808,4.23215,4.22189,4.23209,38660000.0
2009-09-29 16:55:00,4.22712,4.23146,4.21803,4.23046,28150000.0
2009-09-29 17:00:00,4.23189,4.23442,4.2191,4.22495,44280000.0
2009-09-29 17:05:00,4.2295,4.23374,4.21943,4.23048,42400000.0
2009-09-29 17:10:00,4.23113,4.23793,4.22278,4.23225,56290000.0
2009-09-29 17:15:00,4.23354,4.2378,4.22305,4.22864,41280000.0
2009-09-29 17:20:00,4.22617,4.23675,4.2239,4.23444,41280000.0
2009-09-29 17:25:00,4.23435,4.2404,4.22114,4.23171,40560000.0
2009-09-29 17:30:00,4.2383,4.23865,4.22352,4.22788,59660000.0
2009-09-29 17:35:00,4.23382,4.2364,4.22637,4.23073,34150000.0
2009-09-29 17:40:00,4.22925,4.23538,4.22519,4.23488,34150000.0
2009-09-29 17:45:00,4.23557,4.23718,4.22334,4.22334,41300000.0
2009-09-29 17:50:00,4.23218,4.23678,4.22364,4.22854,39030000.0
2009-09-29 17:55:00,4.23577,4.23628,4.22575,4.23373,41320000.0
2009-09-29 18:00:00,4.22743,4.23423,4.22426,4.23126,32680000.0
2009-09-29 18:05:00,4.23325,4.23516,4.22374,4.23193,34910000.0
2009-09-29 18:10:00,4.22994,4.23558,4.2243,4.23113,33410000.0
2009-09-29 18:15:00,4.2324,4.23618,4.22241,4.23202,36400000.0
2009-09-29 18:20:00,4.22892,4.23447,4.22262,4.23059,38260000.0
2009-09-29 18:25:00,4.23101,4.23337,4.22081,4.22851,33390000.0
2009-09-29 18:30:00,4.22838,4.23655,4.2221,4.23036,44280000.0
2009-09-29 18:35:00,4.22703,4.23636,4.21932,4.2307,42800000.0
2009-09-29 18:40:00,4.23043,4.23078,4.21849,4.22838,37900000.0
2009-09-29 18:45:00,4.22602,4.2324,4.22224,4.22859,32280000.0
2009-09-29 18:50:00,4.22419,4.23105,4.21913,4.23027,34530000.0
2009-09-29 18:55:00,4.22964,4.23152,4.21782,4.22603,37930000.0
2009-09-29 19:00:00,4.23126,4.23126,4.21454,4.22925,34530000.0
2009-09-29 19:05:00,4.23061,4.23249,4.21772,4.22819,32290000.0
2009-09-29 19:10:00,4.23063,4.23536,4.22026,4.22916,31520000.0
2009-09-29 19:15:00,4.23229,4.23528,4.21985,4.22765,34170000.0
2009-09-29 19:20:00,4.23152,4.23534,4.22031,4.22979,36410000.0
2009-09-29 19:25:00,4.23053,4.23726,4.22022,4.23083,32640000.0
2009-09-29 19:30:00,4.22395,4.23443,4.22278,4.23219,27030000.0
2009-09-29 19:35:00,4.22277,4.23284,4.22203,4.22509,30410000.0
2009-09-29 19:40:00,4.23181,4.23484,4.22053,4.22951,33420000.0
2009-09-29 19:45:00,4.22593,4.23141,4.21816,4.22871,19510000.0
2009-09-29 19:50:00,4.23015,4.23052,4.21955,4.22271,21800000.0
2009-09-29 19:55:00,4.22764,4.23122,4.21809,4.22901,31890000.0
2009-09-29 20:00:00,4.22582,4.23568,4.22087,4.2289,29660000.0
2009-09-29 20:05:00,4.23335,4.23608,4.2244,4.22841,25900000.0
2009-09-29 20:10:00,4.23316,4.23316,4.22332,4.22804,25520000.0
2009-09-29 20:15:00,4.22211,4.23553,4.22058,4.22447,26280000.0
2009-09-29 20:20:00,4.22595,4.23371,4.21685,4.22428,27780000.0
2009-09-29 20:25:00,4.22962,4.23148,4.21958,4.21974,29280000.0
2009-09-29 20:30:00,4.23028,4.2335,4.22373,4.23237,22160000.0
2009-09-29 20:35:00,4.22677,4.23603,4.22169,4.23049,27770000.0
2009-09-29 20:40:00,4.2313,4.23401,4.22261,4.22791,21020000.0
2009-09-29 20:45:00,4.2293,4.23465,4.22305,4.23004,19140000.0
2009-09-29 20:50:00,4.22134,4.23569,4.22134,4.23024,28910000.0
2009-09-29 20:55:00,4.23084,4.23428,4.22244,4.22244,29670000.0
2009-09-29 21:00:00,4.23381,4.2378,4.22226,4.2326,27040000.0
2009-09-29 21:05:00,4.22722,4.23327,4.22003,4.23104,30040000.0
2009-09-29 21:10:00,4.2265,4.23286,4.22154,4.22154,21390000.0
2009-09-29 21:15:00,4.231,4.23288,4.22294,4.23189,23290000.0
2009-09-29 21:20:00,4.23256,4.23413,4.22072,4.22939,26660000.0
2009-09-29 21:25:00,4.22164,4.23399,4.22164,4.22912,21030000.0
2009-09-29 21:30:00,4.23287,4.23287,4.221,4.22455,28160000.0
2009-09-29 21:35:00,4.23248,4.2325,4.22135,4.23055,24770000.0
2009-09-29 21:40:00,4.23169,4.23323,4.22145,4.22145,31160000.0
2009-09-29 21:45:00,4.22357,4.23279,4.22357,4.22907,31540000.0
2009-09-29 21:50:00,4.23097,4.23258,4.22139,4.22673,29300000.0
2009-09-29 21:55:00,4.2271,4.23043,4.21944,4.22463,22520000.0
2009-09-29 22:00:00,4.23059,4.23059,4.21862,4.22932,19150000.0
2009-09-29 22:05:00,4.21906,4.22985,4.2186,4.22615,30040000.0
2009-09-29 22:10:00,4.22005,4.23051,4.22005,4.22472,24410000.0
2009-09-29 22:15:00,4.23068,4.23606,4.22354,4.23201,25160000.0
2009-09-29 22:20:00,4.23037,4.23305,4.21973,4.23232,21040000.0
2009-09-29 22:25:00,4.22894,4.23312,4.22062,4.22281,29270000.0
2009-09-29 22:30:00,4.23324,4.23415,4.22071,4.22757,19530000.0
2009-09-29 22:35:00,4.2303,4.2333,4.22267,4.22625,23300000.0
2009-09-29 22:40:00,4.23215,4.2323,4.22016,4.22016,24780000.0
2009-09-29 22:45:00,4.23254,4.23254,4.22091,4.23251,16140000.0
2009-09-29 22:50:00,4.22797,4.23197,4.22496,4.23095,14260000.0
2009-09-29 22:55:00,4.22631,4.23221,4.21989,4.23056,33030000.0
2009-09-29 23:00:00,4.2326,4.2341,4.21973,4.23072,37150000.0
2009-09-29 23:05:00,4.22999,4.24212,4.22543,4.23137,22520000.0
2009-09-29 23:10:00,4.22337,4.23566,4.22311,4.23257,28890000.0
2009-09-29 23:15:00,4.23294,4.23294,4.2214,4.23091,19130000.0
2009-09-29 23:20:00,4.22413,4.23309,4.2205,4.22235,24020000.0
2009-09-29 23:25:00,4.2292,4.23477,4.22283,4.23016,28140000.0
2009-09-29 23:30:00,4.23099,4.23351,4.22404,4.23152,23260000.0
2009-09-29 23:35:00,4.23122,4.23264,4.2207,4.23056,27420000.0
2009-09-29 23:40:00,4.23075,4.23377,4.22332,4.23274,24030000.0
2009-09-29 23:45:00,4.22781,4.23146,4.21976,4.23046,14650000.0
2009-09-29 23:50:00,4.23157,4.23157,4.22747,4.23122,8250000.0
2009-09-29 23:55:00,4.23277,4.23278,4.22121,4.22127,23270000.0
2009-09-30 00:00:00,4.23289,4.23289,4.2228,4.23167,21020000.0
2009-09-30 00:05:00,4.2317,4.23278,4.22766,4.23252,18020000.0
2009-09-30 00:10:00,4.23207,4.23266,4.22272,4.23149,33010000.0
2009-09-30 00:15:00,4.23083,4.23294,4.22106,4.23189,27000000.0
2009-09-30 00:20:00,4.23209,4.23215,4.22248,4.2282,15000000.0
2009-09-30 00:25:00,4.22254,4.23485,4.22044,4.23126,34530000.0
2009-09-30 00:30:00,4.22969,4.23389,4.22419,4.23233,26640000.0
2009-09-30 00:35:00,4.23162,4.23339,4.22183,4.22999,19890000.0
2009-09-30 00:40:00,4.23002,4.23301,4.22553,4.2319,28160000.0
2009-09-30 00:45:00,4.2333,4.234,4.22377,4.22822,23660000.0
2009-09-30 00:50:00,4.22988,4.23389,4.2214,4.22682,31530000.0
2009-09-30 00:55:00,4.23257,4.23491,4.22293,4.23169,35300000.0
2009-09-30 01:00:00,4.23391,4.23656,4.22166,4.23027,35280000.0
2009-09-30 01:05:00,4.23093,4.23662,4.22293,4.22884,30780000.0
2009-09-30 01:10:00,4.23149,4.23595,4.22406,4.23012,33430000.0
2009-09-30 01:15:00,4.22822,4.23563,4.22342,4.23115,34540000.0
2009-09-30 01:20:00,4.22983,4.23573,4.22261,4.22784,27410000.0
2009-09-30 01:25:00,4.23204,4.23453,4.22189,4.23344,25520000.0
2009-09-30 01:30:00,4.23253,4.23317,4.22357,4.22873,25910000.0
2009-09-30 01:35:00,4.23131,4.23375,4.22322,4.23116,22910000.0
2009-09-30 01:40:00,4.22736,4.23623,4.22243,4.22895,34180000.0
2009-09-30 01:45:00,4.23451,4.23451,4.22377,4.23302,22160000.0
2009-09-30 01:50:00,4.23171,4.24003,4.2241,4.22814,36060000.0
2009-09-30 01:55:00,4.2345,4.235,4.224,4.23313,20660000.0
2009-09-30 02:00:00,4.23336,4.23545,4.22425,4.23326,25520000.0
2009-09-30 02:05:00,4.23315,4.23376,4.2219,4.22889,38700000.0
2009-09-30 02:10:00,4.22796,4.23376,4.22132,4.23111,43160000.0
2009-09-30 02:15:00,4.23062,4.23575,4.22261,4.22918,28180000.0
2009-09-30 02:20:00,4.22823,4.23586,4.22527,4.2331,28530000.0
2009-09-30 02:25:00,4.22995,4.23963,4.22487,4.23173,26290000.0
2009-09-30 02:30:00,4.23423,4.23617,4.22404,4.22935,32320000.0
2009-09-30 02:35:00,4.23291,4.23639,4.22149,4.23521,28170000.0
2009-09-30 02:40:00,4.23495,4.23509,4.22355,4.22802,34170000.0
2009-09-30 02:45:00,4.2351,4.23683,4.22245,4.22978,31160000.0
2009-09-30 02:50:00,4.22941,4.23611,4.22455,4.23454,31540000.0
2009-09-30 02:55:00,4.22879,4.2365,4.224,4.224,27810000.0
2009-09-30 03:00:00,4.2344,4.23552,4.22457,4.22979,29280000.0
2009-09-30 03:05:00,4.23111,4.23741,4.22042,4.22902,30420000.0
2009-09-30 03:10:00,4.23377,4.23505,4.22357,4.22554,27400000.0
2009-09-30 03:15:00,4.23327,4.23584,4.22514,4.22947,30040000.0
2009-09-30 03:20:00,4.23338,4.23664,4.22479,4.23664,28910000.0
2009-09-30 03:25:00,4.23045,4.2373,4.22596,4.2347,30440000.0
2009-09-30 03:30:00,4.23354,4.23745,4.22433,4.22987,28540000.0
2009-09-30 03:35:00,4.2347,4.23824,4.22498,4.23543,33020000.0
2009-09-30 03:40:00,4.2355,4.23775,4.22673,4.2291,31940000.0
2009-09-30 03:45:00,4.22918,4.23699,4.22433,4.22452,27780000.0
2009-09-30 03:50:00,4.22902,4.23592,4.22401,4.23147,30780000.0
2009-09-30 03:55:00,4.23166,4.23297,4.22142,4.23062,28180000.0
2009-09-30 04:00:00,4.23091,4.23433,4.22445,4.22576,20270000.0
2009-09-30 04:05:00,4.22531,4.23486,4.2226,4.22747,21420000.0
2009-09-30 04:10:00,4.22718,4.23526,4.22249,4.23067,35290000.0
2009-09-30 04:15:00,4.22979,4.23468,4.219,4.2304,33810000.0
2009-09-30 04:20:00,4.23047,4.23227,4.2197,4.23015,24770000.0
2009-09-30 04:25:00,4.23095,4.23165,4.22132,4.22681,19530000.0
2009-09-30 04:30:00,4.23205,4.23223,4.22208,4.23193,15780000.0
2009-09-30 04:35:00,4.23145,4.23207,4.22391,4.22391,23660000.0
2009-09-30 04:40:00,4.22742,4.234,4.2259,4.23122,31540000.0
2009-09-30 04:45:00,4.23296,4.23572,4.22115,4.22996,29680000.0
2009-09-30 04:50:00,4.22706,4.2338,4.22229,4.2321,34540000.0
2009-09-30 04:55:00,4.23114,4.23204,4.22232,4.22664,22530000.0
2009-09-30 05:00:00,4.23246,4.23512,4.22099,4.22749,25140000.0
2009-09-30 05:05:00,4.22785,4.23412,4.22193,4.23189,33760000.0
2009-09-30 05:10:00,4.23235,4.23557,4.22292,4.22418,33020000.0
2009-09-30 05:15:00,4.22949,4.23305,4.22157,4.22383,31890000.0
2009-09-30 05:20:00,4.2289,4.23472,4.22438,4.23212,25890000.0
2009-09-30 05:25:00,4.2319,4.23317,4.21917,4.23033,31890000.0
2009-09-30 05:30:00,4.23151,4.23302,4.22566,4.23102,24010000.0
2009-09-30 05:35:00,4.22536,4.23693,4.22332,4.23312,35650000.0
2009-09-30 05:40:00,4.22779,4.23296,4.22293,4.23189,26270000.0
2009-09-30 05:45:00,4.23269,4.2341,4.22314,4.23059,25880000.0
2009-09-30 05:50:00,4.23289,4.23301,4.22048,4.23207,26270000.0
2009-09-30 05:55:00,4.23081,4.23853,4.22044,4.23404,30390000.0
2009-09-30 06:00:00,4.2238,4.23462,4.22302,4.23245,21400000.0
2009-09-30 06:05:00,4.22968,4.235,4.22039,4.22739,26640000.0
2009-09-30 06:10:00,4.23323,4.23822,4.22286,4.22435,34150000.0
2009-09-30 06:15:00,4.22863,4.23359,4.22277,4.22985,24770000.0
2009-09-30 06:20:00,4.23195,4.23677,4.22304,4.23136,31540000.0
2009-09-30 06:25:00,4.22068,4.23509,4.22035,4.2226,25890000.0
2009-09-30 06:30:00,4.22896,4.23499,4.22441,4.23176,29270000.0
2009-09-30 06:35:00,4.22718,4.23276,4.22262,4.22329,28140000.0
2009-09-30 06:40:00,4.23146,4.23399,4.22196,4.22363,30410000.0
2009-09-30 06:45:00,4.22851,4.23317,4.22184,4.22925,32640000.0
2009-09-30 06:50:00,4.23085,4.23274,4.2227,4.23134,30020000.0
2009-09-30 06:55:00,4.2308,4.23324,4.21865,4.22699,26680000.0
2009-09-30 07:00:00,4.23156,4.23307,4.22329,4.23164,22920000.0
2009-09-30 07:05:00,4.23085,4.23229,4.22117,4.22914,30060000.0
2009-09-30 07:10:00,4.23045,4.23182,4.21951,4.22624,29290000.0
2009-09-30 07:15:00,4.23169,4.23223,4.22174,4.23107,30410000.0
2009-09-30 07:20:00,4.22914,4.23294,4.22099,4.23023,25160000.0
2009-09-30 07:25:00,4.2197,4.23326,4.2197,4.23052,30410000.0
2009-09-30 07:30:00,4.22106,4.23252,4.22106,4.23027,37900000.0
2009-09-30 07:35:00,4.232,4.232,4.22108,4.22947,31900000.0
2009-09-30 07:40:00,4.22498,4.23343,4.21959,4.22123,28900000.0
2009-09-30 07:45:00,4.22891,4.23072,4.21666,4.22007,31150000.0
2009-09-30 07:50:00,4.22961,4.23059,4.21855,4.22913,34530000.0
2009-09-30 07:55:00,4.22892,4.23133,4.22038,4.22539,33020000.0
2009-09-30 08:00:00,4.22354,4.23158,4.22073,4.22951,30400000.0
2009-09-30 08:05:00,4.22761,4.23153,4.21716,4.22579,26660000.0
2009-09-30 08:10:00,4.22205,4.22805,4.20989,4.20989,30040000.0
2009-09-30 08:15:00,4.21766,4.22969,4.21489,4.22762,29660000.0
2009-09-30 08:20:00,4.21824,4.22767,4.21466,4.22767,35270000.0
2009-09-30 08:25:00,4.21912,4.22881,4.21732,4.22661,26650000.0
2009-09-30 08:30:00,4.22515,4.23092,4.21503,4.23027,33390000.0
2009-09-30 08:35:00,4.22774,4.2359,4.22431,4.22977,32650000.0
2009-09-30 08:40:00,4.23014,4.2369,4.2278,4.22929,28510000.0
2009-09-30 08:45:00,4.23396,4.23938,4.22821,4.23869,33020000.0
2009-09-30 08:50:00,4.23684,4.23963,4.22525,4.23732,31140000.0
2009-09-30 08:55:00,4.23569,4.23974,4.22832,4.23522,33030000.0
2009-09-30 09:00:00,4.22943,4.23735,4.22287,4.23295,31900000.0
2009-09-30 09:05:00,4.23105,4.23643,4.22383,4.23138,28140000.0
2009-09-30 09:10:00,4.22572,4.23868,4.22499,4.22913,39420000.0
2009-09-30 09:15:00,4.23121,4.23664,4.22147,4.229,37560000.0
2009-09-30 09:20:00,4.23277,4.2329,4.21543,4.22924,27790000.0
2009-09-30 09:25:00,4.22978,4.23221,4.21901,4.21993,29650000.0
2009-09-30 09:30:00,4.2301,4.2301,4.21286,4.21751,30390000.0
2009-09-30 09:35:00,4.22251,4.22342,4.21213,4.22128,31530000.0
2009-09-30 09:40:00,4.21184,4.22336,4.2115,4.22243,34150000.0
2009-09-30 09:45:00,4.22225,4.22516,4.2122,4.22508,38270000.0
2009-09-30 09:50:00,4.22449,4.22728,4.21249,4.2197,30800000.0
2009-09-30 09:55:00,4.22788,4.23224,4.21787,4.22676,33050000.0
2009-09-30 10:00:00,4.22668,4.23074,4.21905,4.21925,36400000.0
2009-09-30 10:05:00,4.22822,4.2305,4.21791,4.22764,34510000.0
2009-09-30 10:10:00,4.22126,4.23031,4.2183,4.22959,36780000.0
2009-09-30 10:15:00,4.22092,4.23124,4.22026,4.22967,30040000.0
2009-09-30 10:20:00,4.22724,4.23042,4.21928,4.22384,39770000.0
2009-09-30 10:25:00,4.22753,4.23097,4.21627,4.22797,30790000.0
2009-09-30 10:30:00,4.2289,4.23154,4.2163,4.22597,37180000.0
2009-09-30 10:35:00,4.22555,4.22979,4.21768,4.22969,40150000.0
2009-09-30 10:40:00,4.22817,4.23181,4.21958,4.22879,35280000.0
2009-09-30 10:45:00,4.22836,4.23268,4.21616,4.22444,42400000.0
2009-09-30 10:50:00,4.22216,4.22442,4.20912,4.21759,33400000.0
2009-09-30 10:55:00,4.21821,4.21979,4.20643,4.21761,37920000.0
2009-09-30 11:00:00,4.21813,4.22264,4.20832,4.21836,34160000.0
2009-09-30 11:05:00,4.21689,4.22009,4.20884,4.21892,34150000.0
2009-09-30 11:10:00,4.21232,4.21867,4.20462,4.20462,35290000.0
2009-09-30 11:15:00,4.21528,4.22097,4.20682,4.21773,39410000.0
2009-09-30 11:20:00,4.21532,4.22091,4.20377,4.21416,32280000.0
2009-09-30 11:25:00,4.20873,4.22029,4.20829,4.21501,34920000.0
2009-09-30 11:30:00,4.21337,4.22005,4.20735,4.21553,34890000.0
2009-09-30 11:35:00,4.21527,4.21918,4.20471,4.21795,45060000.0
2009-09-30 11:40:00,4.20789,4.22047,4.20789,4.21701,30790000.0
2009-09-30 11:45:00,4.21298,4.22028,4.20421,4.21545,34910000.0
2009-09-30 11:50:00,4.2141,4.22418,4.20918,4.22096,34150000.0
2009-09-30 11:55:00,4.2209,4.22534,4.21027,4.22184,33030000.0
2009-09-30 12:00:00,4.22179,4.22668,4.20743,4.2173,43910000.0
2009-09-30 12:05:00,4.21441,4.22678,4.21001,4.21403,28900000.0
2009-09-30 12:10:00,4.21876,4.22179,4.20987,4.21847,34510000.0
2009-09-30 12:15:00,4.21976,4.22061,4.20572,4.21683,37890000.0
2009-09-30 12:20:00,4.21879,4.21879,4.20622,4.21493,33420000.0
2009-09-30 12:25:00,4.21614,4.22155,4.20435,4.21954,56680000.0
2009-09-30 12:30:00,4.21617,4.22004,4.20766,4.21508,40550000.0
2009-09-30 12:35:00,4.21888,4.22226,4.20837,4.21973,39790000.0
2009-09-30 12:40:00,4.21393,4.21942,4.20544,4.21282,38680000.0
2009-09-30 12:45:00,4.21653,4.22209,4.20858,4.21906,36800000.0
2009-09-30 12:50:00,4.22043,4.22241,4.20795,4.21884,30020000.0
2009-09-30 12:55:00,4.22083,4.22083,4.21183,4.21423,31540000.0
2009-09-30 13:00:00,4.21921,4.22118,4.20913,4.2195,41670000.0
2009-09-30 13:05:00,4.22006,4.22082,4.2088,4.21996,49160000.0
2009-09-30 13:10:00,4.21932,4.222,4.20992,4.21814,34160000.0
2009-09-30 13:15:00,4.21593,4.22311,4.2078,4.21564,87470000.0
2009-09-30 13:20:00,4.21639,4.22341,4.21239,4.22185,32660000.0
2009-09-30 13:25:00,4.22055,4.22286,4.20799,4.22198,34180000.0
2009-09-30 13:30:00,4.22385,4.22385,4.21309,4.22226,43200000.0
2009-09-30 13:35:00,4.22393,4.23208,4.21274,4.22496,31150000.0
2009-09-30 13:40:00,4.22493,4.23334,4.22048,4.23053,28920000.0
2009-09-30 13:45:00,4.23132,4.23136,4.21659,4.22645,42400000.0
2009-09-30 13:50:00,4.23022,4.23395,4.22007,4.23056,47280000.0
2009-09-30 13:55:00,4.22998,4.23389,4.2176,4.22732,32650000.0
2009-09-30 14:00:00,4.22932,4.23273,4.21981,4.21981,36060000.0
2009-09-30 14:05:00,4.22827,4.23565,4.22074,4.22999,37540000.0
2009-09-30 14:10:00,4.22892,4.23132,4.21737,4.22149,49520000.0
2009-09-30 14:15:00,4.22587,4.22634,4.21604,4.22364,35680000.0
2009-09-30 14:20:00,4.22027,4.22663,4.21338,4.22663,30050000.0
2009-09-30 14:25:00,4.22726,4.22929,4.22017,4.22792,34530000.0
2009-09-30 14:30:00,4.22845,4.22932,4.21953,4.22557,37170000.0
2009-09-30 14:35:00,4.22237,4.22833,4.21476,4.22691,30770000.0
2009-09-30 14:40:00,4.22552,4.22834,4.21466,4.22711,29260000.0
2009-09-30 14:45:00,4.23081,4.23152,4.21659,4.22831,38660000.0
2009-09-30 14:50:00,4.22122,4.23195,4.21318,4.22104,37920000.0
2009-09-30 14:55:00,4.22585,4.22981,4.21268,4.22671,34520000.0
2009-09-30 15:00:00,4.22436,4.23179,4.21748,4.22952,34900000.0
2009-09-30 15:05:00,4.22932,4.2337,4.2169,4.23213,43160000.0
2009-09-30 15:10:00,4.22354,4.23617,4.21825,4.23441,49550000.0
2009-09-30 15:15:00,4.23294,4.23831,4.22472,4.23484,30800000.0
2009-09-30 15:20:00,4.22374,4.23505,4.22067,4.22323,31530000.0
2009-09-30 15:25:00,4.22685,4.23762,4.22044,4.23494,34540000.0
2009-09-30 15:30:00,4.23381,4.23567,4.22234,4.23023,36790000.0
2009-09-30 15:35:00,4.2279,4.23411,4.2222,4.23043,35650000.0
2009-09-30 15:40:00,4.23108,4.23354,4.21941,4.22546,46930000.0
2009-09-30 15:45:00,4.22955,4.23576,4.22097,4.23576,44680000.0
2009-09-30 15:50:00,4.23022,4.23719,4.22636,4.23484,36050000.0
2009-09-30 15:55:00,4.23426,4.24096,4.22389,4.23571,48050000.0
2009-09-30 16:00:00,4.23705,4.23856,4.23109,4.23573,30790000.0
2009-09-30 16:05:00,4.23484,4.2404,4.22869,4.23935,28930000.0
2009-09-30 16:10:00,4.22895,4.24338,4.22617,4.23106,32270000.0
2009-09-30 16:15:00,4.23931,4.23966,4.22658,4.23858,44270000.0
2009-09-30 16:20:00,4.23567,4.23976,4.22902,4.23345,41660000.0
2009-09-30 16:25:00,4.23526,4.23894,4.22531,4.23442,37190000.0
2009-09-30 16:30:00,4.22791,4.23738,4.2216,4.23092,32280000.0
2009-09-30 16:35:00,4.22913,4.23381,4.22404,4.23046,33030000.0
2009-09-30 16:40:00,4.22776,4.23408,4.2175,4.23272,39410000.0
2009-09-30 16:45:00,4.22957,4.23288,4.21988,4.23284,39400000.0
2009-09-30 16:50:00,4.23022,4.23319,4.22221,4.23319,36800000.0
2009-09-30 16:55:00,4.22829,4.23598,4.22253,4.23282,28910000.0
2009-09-30 17:00:00,4.23464,4.23777,4.21676,4.22368,43540000.0
2009-09-30 17:05:00,4.22676,4.22686,4.20939,4.22119,43160000.0
2009-09-30 17:10:00,4.22,4.22252,4.20795,4.21543,54430000.0
2009-09-30 17:15:00,4.21575,4.22451,4.20344,4.20411,42020000.0
2009-09-30 17:20:00,4.1997,4.21363,4.1997,4.2102,39420000.0
2009-09-30 17:25:00,4.20998,4.21503,4.19708,4.20633,42410000.0
2009-09-30 17:30:00,4.2099,4.21162,4.19921,4.20207,59300000.0
2009-09-30 17:35:00,4.2061,4.20902,4.19756,4.20061,32300000.0
2009-09-30 17:40:00,4.20046,4.21035,4.19639,4.21035,31930000.0
2009-09-30 17:45:00,4.20988,4.21075,4.19593,4.19593,37960000.0
2009-09-30 17:50:00,4.20492,4.21131,4.1977,4.20234,37910000.0
2009-09-30 17:55:00,4.20811,4.21323,4.19858,4.20437,45020000.0
2009-09-30 18:00:00,4.19875,4.20684,4.19576,4.20354,32670000.0
2009-09-30 18:05:00,4.20286,4.20375,4.19141,4.19872,34540000.0
2009-09-30 18:10:00,4.19797,4.20479,4.19244,4.19997,33780000.0
2009-09-30 18:15:00,4.20385,4.20645,4.18872,4.20439,34540000.0
2009-09-30 18:20:00,4.19866,4.20421,4.18924,4.1979,37160000.0
2009-09-30 18:25:00,4.19655,4.20105,4.18962,4.19772,33020000.0
2009-09-30 18:30:00,4.19686,4.20416,4.18947,4.20108,43900000.0
2009-09-30 18:35:00,4.19609,4.20321,4.1865,4.19753,40560000.0
2009-09-30 18:40:00,4.19022,4.201,4.19022,4.19833,36030000.0
2009-09-30 18:45:00,4.19599,4.20037,4.18644,4.1987,32650000.0
2009-09-30 18:50:00,4.19429,4.20191,4.18988,4.20064,34900000.0
2009-09-30 18:55:00,4.19916,4.20077,4.18727,4.19574,39790000.0
2009-09-30 19:00:00,4.2002,4.2002,4.18466,4.19227,35660000.0
2009-09-30 19:05:00,4.19919,4.19945,4.18682,4.19795,33390000.0
2009-09-30 19:10:00,4.19925,4.20014,4.18846,4.19754,31520000.0
2009-09-30 19:15:00,4.20195,4.20195,4.18816,4.19599,34530000.0
2009-09-30 19:20:00,4.19917,4.20852,4.19049,4.19896,37150000.0
2009-09-30 19:25:00,4.19545,4.19971,4.1855,4.19806,31530000.0
2009-09-30 19:30:00,4.18785,4.19894,4.1839,4.19723,33380000.0
2009-09-30 19:35:00,4.19173,4.19951,4.1894,4.19086,30780000.0
2009-09-30 19:40:00,4.19606,4.1979,4.18746,4.19641,36040000.0
2009-09-30 19:45:00,4.19311,4.20116,4.18643,4.19226,28530000.0
2009-09-30 19:50:00,4.18564,4.20473,4.18564,4.20424,23270000.0
2009-09-30 19:55:00,4.20401,4.20561,4.19165,4.20314,30420000.0
2009-09-30 20:00:00,4.20101,4.20458,4.19255,4.195,27780000.0
2009-09-30 20:05:00,4.20136,4.20146,4.19134,4.19134,27380000.0
2009-09-30 20:10:00,4.19096,4.19844,4.18637,4.19307,25920000.0
2009-09-30 20:15:00,4.19826,4.20103,4.189,4.19759,32270000.0
2009-09-30 20:20:00,4.19638,4.20041,4.18322,4.19237,30400000.0
2009-09-30 20:25:00,4.19601,4.19739,4.18574,4.18574,32280000.0
2009-09-30 20:30:00,4.19796,4.20232,4.18841,4.20026,29280000.0
2009-09-30 20:35:00,4.20316,4.20316,4.19121,4.19916,25160000.0
2009-09-30 20:40:00,4.19718,4.20026,4.18657,4.19567,28910000.0
2009-09-30 20:45:00,4.19902,4.20239,4.18561,4.1989,29640000.0
2009-09-30 20:50:00,4.20014,4.2041,4.19314,4.19474,25910000.0
2009-09-30 20:55:00,4.19371,4.20334,4.19253,4.19253,33390000.0
2009-09-30 21:00:00,4.19961,4.20369,4.18912,4.20262,27770000.0
2009-09-30 21:05:00,4.19654,4.20605,4.19067,4.19706,29660000.0
2009-09-30 21:10:00,4.20261,4.20373,4.19333,4.19419,28920000.0
2009-09-30 21:15:00,4.20042,4.20332,4.19117,4.20311,27410000.0
2009-09-30 21:20:00,4.19841,4.20327,4.19154,4.20264,28910000.0
2009-09-30 21:25:00,4.20147,4.20371,4.18871,4.19435,29660000.0
2009-09-30 21:30:00,4.20016,4.2034,4.18913,4.20069,33410000.0
2009-09-30 21:35:00,4.19753,4.20031,4.19199,4.19728,28510000.0
2009-09-30 21:40:00,4.19648,4.19882,4.18897,4.18897,29280000.0
2009-09-30 21:45:00,4.19212,4.19794,4.18679,4.19343,34910000.0
2009-09-30 21:50:00,4.19282,4.20031,4.18459,4.19404,30390000.0
2009-09-30 21:55:00,4.19679,4.19679,4.18449,4.1921,27040000.0
2009-09-30 22:00:00,4.19244,4.20194,4.18798,4.19847,28540000.0
2009-09-30 22:05:00,4.19734,4.20167,4.18828,4.19908,33790000.0
2009-09-30 22:10:00,4.198,4.20092,4.18968,4.19635,29630000.0
2009-09-30 22:15:00,4.19979,4.20208,4.18925,4.20007,22150000.0
2009-09-30 22:20:00,4.19652,4.20249,4.19018,4.19853,24410000.0
2009-09-30 22:25:00,4.20153,4.20223,4.18981,4.18981,19890000.0
2009-09-30 22:30:00,4.2008,4.20289,4.18737,4.1988,30400000.0
2009-09-30 22:35:00,4.20069,4.2029,4.19212,4.19963,24400000.0
2009-09-30 22:40:00,4.19966,4.20205,4.1903,4.19196,31150000.0
2009-09-30 22:45:00,4.20254,4.20389,4.19087,4.20098,24410000.0
2009-09-30 22:50:00,4.19932,4.20358,4.19238,4.20222,24770000.0
2009-09-30 22:55:00,4.19737,4.20338,4.19159,4.19745,21770000.0
2009-09-30 23:00:00,4.20159,4.20297,4.19064,4.20013,25900000.0
2009-09-30 23:05:00,4.20046,4.20465,4.19196,4.20117,28520000.0
2009-09-30 23:10:00,4.20096,4.20123,4.1862,4.19141,31900000.0
2009-09-30 23:15:00,4.1997,4.20243,4.19005,4.20055,25530000.0
2009-09-30 23:20:00,4.19862,4.20225,4.18918,4.18918,28520000.0
2009-09-30 23:25:00,4.19805,4.19955,4.18467,4.19531,29310000.0
2009-09-30 23:30:00,4.1956,4.20352,4.18602,4.20352,28910000.0
2009-09-30 23:35:00,4.20433,4.20433,4.19607,4.20139,33790000.0
2009-09-30 23:40:00,4.19949,4.20672,4.19362,4.20209,33020000.0
2009-09-30 23:45:00,4.20211,4.20348,4.19298,4.20129,21040000.0
2009-09-30 23:50:00,4.20176,4.20326,4.19328,4.19857,19140000.0
2009-09-30 23:55:00,4.20333,4.20374,4.19316,4.19861,17250000.0
2009-10-01 00:00:00,4.19765,4.20235,4.19177,4.20177,26650000.0
2009-10-01 00:05:00,4.20296,4.20418,4.19764,4.20352,17260000.0
2009-10-01 00:10:00,4.20327,4.20494,4.19947,4.20053,10500000.0
2009-10-01 00:15:00,4.20521,4.20521,4.19967,4.20047,13500000.0
2009-10-01 00:20:00,4.20337,4.20541,4.19957,4.19958,9000000.0
2009-10-01 00:25:00,4.20377,4.20406,4.19228,4.19878,21390000.0
2009-10-01 00:30:00,4.20435,4.20982,4.19695,4.20222,18000000.0
2009-10-01 00:35:00,4.20441,4.207,4.20121,4.2017,10500000.0
2009-10-01 00:40:00,4.20474,4.20622,4.20017,4.20138,11250000.0
2009-10-01 00:45:00,4.2057,4.2057,4.19323,4.19964,13880000.0
2009-10-01 00:50:00,4.20032,4.20686,4.19559,4.2044,25140000.0
2009-10-01 00:55:00,4.20046,4.20569,4.19348,4.19502,33780000.0
2009-10-01 01:00:00,4.20511,4.20523,4.19626,4.20368,23650000.0
2009-10-01 01:05:00,4.19643,4.20726,4.19404,4.19975,19890000.0
2009-10-01 01:10:00,4.20536,4.20868,4.19466,4.20169,28520000.0
2009-10-01 01:15:00,4.19629,4.20645,4.1948,4.20416,18760000.0
2009-10-01 01:20:00,4.20363,4.20691,4.19881,4.20258,19520000.0
2009-10-01 01:25:00,4.19957,4.20646,4.19334,4.20532,25890000.0
2009-10-01 01:30:00,4.20416,4.20599,4.19534,4.2053,22890000.0
2009-10-01 01:35:00,4.2045,4.20675,4.19335,4.20636,25540000.0
2009-10-01 01:40:00,4.19846,4.20789,4.1923,4.20583,40530000.0
2009-10-01 01:45:00,4.19942,4.21077,4.19657,4.20571,28520000.0
2009-10-01 01:50:00,4.20477,4.20699,4.19748,4.19748,23650000.0
2009-10-01 01:55:00,4.20588,4.20653,4.19581,4.1966,16550000.0
2009-10-01 02:00:00,4.20547,4.20782,4.19445,4.20516,21400000.0
2009-10-01 02:05:00,4.20613,4.2064,4.19694,4.20169,41660000.0
2009-10-01 02:10:00,4.20116,4.2081,4.19626,4.20521,42420000.0
2009-10-01 02:15:00,4.20457,4.20799,4.19605,4.20337,30770000.0
2009-10-01 02:20:00,4.20044,4.20738,4.19631,4.20608,29270000.0
2009-10-01 02:25:00,4.20241,4.20881,4.19713,4.20511,25180000.0
2009-10-01 02:30:00,4.20627,4.21116,4.1954,4.20284,34540000.0
2009-10-01 02:35:00,4.2056,4.20863,4.19579,4.20802,27080000.0
2009-10-01 02:40:00,4.20626,4.20826,4.19604,4.20216,36440000.0
2009-10-01 02:45:00,4.20633,4.20988,4.19644,4.20379,30420000.0
2009-10-01 02:50:00,4.20409,4.20992,4.19791,4.20671,32650000.0
2009-10-01 02:55:00,4.20051,4.20631,4.19358,4.19665,25930000.0
2009-10-01 03:00:00,4.20555,4.2069,4.19421,4.19937,28910000.0
2009-10-01 03:05:00,4.19934,4.20681,4.19542,4.20041,24760000.0
2009-10-01 03:10:00,4.203,4.20645,4.19563,4.19603,25530000.0
2009-10-01 03:15:00,4.20487,4.20632,4.19271,4.2001,25550000.0
2009-10-01 03:20:00,4.20373,4.206,4.19564,4.20015,19530000.0
2009-10-01 03:25:00,4.19945,4.20685,4.1911,4.2048,31920000.0
2009-10-01 03:30:00,4.20482,4.20642,4.19564,4.20293,18010000.0
2009-10-01 03:35:00,4.20561,4.20944,4.19234,4.20542,31540000.0
2009-10-01 03:40:00,4.20416,4.20642,4.19118,4.19889,32300000.0
2009-10-01 03:45:00,4.20134,4.20732,4.1932,4.19412,26300000.0
2009-10-01 03:50:00,4.20206,4.20524,4.19552,4.20397,19130000.0
2009-10-01 03:55:00,4.20446,4.20538,4.19407,4.2034,30770000.0
2009-10-01 04:00:00,4.20498,4.20552,4.19921,4.20314,10130000.0
2009-10-01 04:05:00,4.20004,4.20589,4.19316,4.20354,21000000.0
2009-10-01 04:10:00,4.20402,4.20522,4.19532,4.20339,26660000.0
2009-10-01 04:15:00,4.20618,4.20618,4.1938,4.20462,36800000.0
2009-10-01 04:20:00,4.20518,4.20576,4.19554,4.20515,27440000.0
2009-10-01 04:25:00,4.20331,4.20534,4.19313,4.20524,27420000.0
2009-10-01 04:30:00,4.20601,4.20601,4.19319,4.19462,13150000.0
2009-10-01 04:35:00,4.20433,4.20616,4.19552,4.20448,16880000.0
2009-10-01 04:40:00,4.20331,4.20677,4.1954,4.20365,27770000.0
2009-10-01 04:45:00,4.20579,4.20579,4.19348,4.20204,22130000.0
2009-10-01 04:50:00,4.20023,4.20664,4.19565,4.20587,28910000.0
2009-10-01 04:55:00,4.20456,4.20638,4.19684,4.20111,15380000.0
2009-10-01 05:00:00,4.20296,4.20576,4.19372,4.19938,23630000.0
2009-10-01 05:05:00,4.20055,4.20635,4.19545,4.20349,27000000.0
2009-10-01 05:10:00,4.20578,4.20578,4.19503,4.19503,22520000.0
2009-10-01 05:15:00,4.20378,4.20787,4.19552,4.19709,31520000.0
2009-10-01 05:20:00,4.20292,4.20501,4.19527,4.20466,10500000.0
2009-10-01 05:25:00,4.20493,4.20824,4.19409,4.20398,33020000.0
2009-10-01 05:30:00,4.20502,4.206,4.19787,4.206,23280000.0
2009-10-01 05:35:00,4.19891,4.2081,4.19762,4.20655,34530000.0
2009-10-01 05:40:00,4.20323,4.20833,4.19299,4.20574,27390000.0
2009-10-01 05:45:00,4.20731,4.20768,4.19557,4.19786,29650000.0
2009-10-01 05:50:00,4.20823,4.20864,4.19607,4.20731,27020000.0
2009-10-01 05:55:00,4.20655,4.21089,4.19762,4.20706,30390000.0
2009-10-01 06:00:00,4.20012,4.2101,4.19634,4.20756,24380000.0
2009-10-01 06:05:00,4.20658,4.20788,4.19623,4.20172,27400000.0
2009-10-01 06:10:00,4.20632,4.20778,4.19322,4.19512,20250000.0
2009-10-01 06:15:00,4.20348,4.20877,4.19761,4.20559,29280000.0
2009-10-01 06:20:00,4.20661,4.21025,4.19762,4.2051,26640000.0
2009-10-01 06:25:00,4.19872,4.21195,4.19602,4.20146,24400000.0
2009-10-01 06:30:00,4.20374,4.20945,4.19537,4.20666,29280000.0
2009-10-01 06:35:00,4.20067,4.20788,4.19547,4.19547,33030000.0
2009-10-01 06:40:00,4.20644,4.21073,4.19752,4.20025,24050000.0
2009-10-01 06:45:00,4.20089,4.20791,4.19743,4.20583,25150000.0
2009-10-01 06:50:00,4.20609,4.20828,4.19804,4.20752,28550000.0
2009-10-01 06:55:00,4.20669,4.20909,4.19655,4.20327,27420000.0
2009-10-01 07:00:00,4.20761,4.20817,4.19953,4.20664,28920000.0
2009-10-01 07:05:00,4.20654,4.20908,4.19925,4.20683,33400000.0
2009-10-01 07:10:00,4.20532,4.209,4.19486,4.20381,30400000.0
2009-10-01 07:15:00,4.2087,4.21166,4.19909,4.20742,30040000.0
2009-10-01 07:20:00,4.20545,4.21403,4.20174,4.20613,33780000.0
2009-10-01 07:25:00,4.1988,4.20976,4.19753,4.20898,35630000.0
2009-10-01 07:30:00,4.19808,4.21214,4.19808,4.20752,36790000.0
2009-10-01 07:35:00,4.20871,4.20965,4.19866,4.20724,32270000.0
2009-10-01 07:40:00,4.20549,4.21061,4.19757,4.19898,27420000.0
2009-10-01 07:45:00,4.20701,4.21157,4.1962,4.1986,30030000.0
2009-10-01 07:50:00,4.20768,4.21039,4.19348,4.2089,34170000.0
2009-10-01 07:55:00,4.2102,4.2118,4.19973,4.20443,31900000.0
2009-10-01 08:00:00,4.20585,4.21328,4.20133,4.21303,27060000.0
2009-10-01 08:05:00,4.21365,4.22118,4.20379,4.22108,25170000.0
2009-10-01 08:10:00,4.21667,4.22302,4.21191,4.21378,31890000.0
2009-10-01 08:15:00,4.21925,4.22627,4.2118,4.22627,31140000.0
2009-10-01 08:20:00,4.21651,4.22753,4.20957,4.22239,34160000.0
2009-10-01 08:25:00,4.21502,4.22171,4.20965,4.21894,28150000.0
2009-10-01 08:30:00,4.21659,4.21936,4.2002,4.21842,31170000.0
2009-10-01 08:35:00,4.21307,4.21873,4.20422,4.2114,32650000.0
2009-10-01 08:40:00,4.21327,4.21908,4.20792,4.20792,27400000.0
2009-10-01 08:45:00,4.21212,4.21842,4.20578,4.21842,31540000.0
2009-10-01 08:50:00,4.21698,4.2213,4.2099,4.21616,30400000.0
2009-10-01 08:55:00,4.21708,4.22077,4.20848,4.21424,32280000.0
2009-10-01 09:00:00,4.20772,4.21998,4.20645,4.21649,31540000.0
2009-10-01 09:05:00,4.21497,4.22454,4.21227,4.2187,25170000.0
2009-10-01 09:10:00,4.21323,4.22556,4.21044,4.21422,39800000.0
2009-10-01 09:15:00,4.21513,4.22397,4.2066,4.21075,39040000.0
2009-10-01 09:20:00,4.21436,4.21512,4.20124,4.21237,29260000.0
2009-10-01 09:25:00,4.21157,4.21698,4.20158,4.20687,29650000.0
2009-10-01 09:30:00,4.21722,4.21722,4.19796,4.2045,29640000.0
2009-10-01 09:35:00,4.20922,4.21015,4.19716,4.20263,28930000.0
2009-10-01 09:40:00,4.19236,4.20807,4.19236,4.2038,32660000.0
2009-10-01 09:45:00,4.20348,4.20574,4.18944,4.20567,38270000.0
2009-10-01 09:50:00,4.20494,4.20822,4.1946,4.20146,32290000.0
2009-10-01 09:55:00,4.20625,4.20625,4.19598,4.20209,33790000.0
2009-10-01 10:00:00,4.20236,4.20951,4.19699,4.19841,36030000.0
2009-10-01 10:05:00,4.2076,4.21526,4.19888,4.21235,31560000.0
2009-10-01 10:10:00,4.20365,4.21215,4.19664,4.21028,34540000.0
2009-10-01 10:15:00,4.20237,4.21244,4.19802,4.21163,31520000.0
2009-10-01 10:20:00,4.20925,4.21847,4.20319,4.20918,39780000.0
2009-10-01 10:25:00,4.2084,4.21567,4.20519,4.21352,29670000.0
2009-10-01 10:30:00,4.21361,4.21814,4.20377,4.21324,39040000.0
2009-10-01 10:35:00,4.21341,4.22104,4.20878,4.22065,39790000.0
2009-10-01 10:40:00,4.21953,4.22029,4.20779,4.21664,36390000.0
2009-10-01 10:45:00,4.21721,4.21915,4.20443,4.21841,40180000.0
2009-10-01 10:50:00,4.21699,4.21847,4.20557,4.21382,32680000.0
2009-10-01 10:55:00,4.21805,4.2194,4.20681,4.21654,38670000.0
2009-10-01 11:00:00,4.21819,4.22168,4.2082,4.21756,33790000.0
2009-10-01 11:05:00,4.21694,4.22057,4.2079,4.21957,35260000.0
2009-10-01 11:10:00,4.21313,4.22212,4.20694,4.21022,34900000.0
2009-10-01 11:15:00,4.22122,4.22546,4.21179,4.22272,40140000.0
2009-10-01 11:20:00,4.21992,4.22387,4.20804,4.21689,33030000.0
2009-10-01 11:25:00,4.21293,4.22403,4.2107,4.21882,34170000.0
2009-10-01 11:30:00,4.21797,4.22411,4.21105,4.21776,32660000.0
2009-10-01 11:35:00,4.21645,4.22393,4.21139,4.22043,47650000.0
2009-10-01 11:40:00,4.21409,4.22424,4.21108,4.22206,31910000.0
2009-10-01 11:45:00,4.22001,4.22897,4.21282,4.2193,33420000.0
2009-10-01 11:50:00,4.21897,4.22502,4.21185,4.22502,32660000.0
2009-10-01 11:55:00,4.22689,4.22904,4.21411,4.22588,31550000.0
2009-10-01 12:00:00,4.22757,4.23025,4.21336,4.21699,41310000.0
2009-10-01 12:05:00,4.21521,4.22679,4.21521,4.22013,28900000.0
2009-10-01 12:10:00,4.22291,4.22555,4.21225,4.22549,31920000.0
2009-10-01 12:15:00,4.22668,4.22817,4.21499,4.22787,36410000.0
2009-10-01 12:20:00,4.22662,4.23,4.21679,4.21813,35270000.0
2009-10-01 12:25:00,4.22753,4.22962,4.21517,4.22479,55940000.0
2009-10-01 12:30:00,4.22361,4.23032,4.21908,4.22574,42030000.0
2009-10-01 12:35:00,4.22491,4.2281,4.21121,4.22271,41640000.0
2009-10-01 12:40:00,4.22368,4.22911,4.21409,4.22079,40170000.0
2009-10-01 12:45:00,4.22572,4.22772,4.21662,4.22459,39030000.0
2009-10-01 12:50:00,4.22634,4.22795,4.21623,4.22795,30770000.0
2009-10-01 12:55:00,4.22568,4.22927,4.21827,4.22428,32660000.0
2009-10-01 13:00:00,4.22796,4.23142,4.21646,4.22694,41300000.0
2009-10-01 13:05:00,4.22559,4.2293,4.21643,4.22565,46190000.0
2009-10-01 13:10:00,4.22696,4.22955,4.21765,4.22112,34170000.0
2009-10-01 13:15:00,4.22128,4.22837,4.21134,4.22052,88580000.0
2009-10-01 13:20:00,4.21912,4.22614,4.21582,4.22576,34140000.0
2009-10-01 13:25:00,4.22664,4.23581,4.21877,4.23382,34550000.0
2009-10-01 13:30:00,4.2335,4.2346,4.21998,4.22759,47270000.0
2009-10-01 13:35:00,4.22805,4.23367,4.21805,4.2253,32250000.0
2009-10-01 13:40:00,4.22372,4.23318,4.21922,4.22999,30040000.0
2009-10-01 13:45:00,4.23166,4.24971,4.22598,4.24686,41660000.0
2009-10-01 13:50:00,4.24994,4.25334,4.23548,4.2441,46550000.0
2009-10-01 13:55:00,4.23986,4.24662,4.2302,4.239,32290000.0
2009-10-01 14:00:00,4.24408,4.24531,4.22579,4.22579,37900000.0
2009-10-01 14:05:00,4.22943,4.24189,4.22584,4.23703,39390000.0
2009-10-01 14:10:00,4.2358,4.24135,4.22608,4.23468,46930000.0
2009-10-01 14:15:00,4.24361,4.24428,4.23121,4.24102,34560000.0
2009-10-01 14:20:00,4.23839,4.24151,4.23227,4.23634,29670000.0
2009-10-01 14:25:00,4.23693,4.24262,4.23188,4.23869,34910000.0
2009-10-01 14:30:00,4.2417,4.24363,4.2285,4.2398,37920000.0
2009-10-01 14:35:00,4.23751,4.24267,4.22855,4.23531,30400000.0
2009-10-01 14:40:00,4.23556,4.23695,4.22389,4.23358,29270000.0
2009-10-01 14:45:00,4.23541,4.23541,4.21952,4.2272,38660000.0
2009-10-01 14:50:00,4.22195,4.2313,4.2183,4.22375,37540000.0
2009-10-01 14:55:00,4.23172,4.23386,4.21686,4.22825,30810000.0
2009-10-01 15:00:00,4.22104,4.23112,4.21741,4.22773,33790000.0
2009-10-01 15:05:00,4.22895,4.23503,4.2185,4.22767,42420000.0
2009-10-01 15:10:00,4.22019,4.23093,4.21741,4.22609,51060000.0
2009-10-01 15:15:00,4.22583,4.23114,4.21795,4.2299,31540000.0
2009-10-01 15:20:00,4.22068,4.23223,4.2164,4.2199,31540000.0
2009-10-01 15:25:00,4.22168,4.23269,4.2192,4.23045,34160000.0
2009-10-01 15:30:00,4.23048,4.23271,4.22096,4.2301,37150000.0
2009-10-01 15:35:00,4.22859,4.23545,4.22337,4.2341,35280000.0
2009-10-01 15:40:00,4.23484,4.24063,4.22162,4.23116,48040000.0
2009-10-01 15:45:00,4.23542,4.24103,4.22312,4.23869,45800000.0
2009-10-01 15:50:00,4.23499,4.24389,4.23164,4.23943,38270000.0
2009-10-01 15:55:00,4.23773,4.24217,4.22993,4.23744,46580000.0
2009-10-01 16:00:00,4.23582,4.24411,4.2329,4.23889,30790000.0
2009-10-01 16:05:00,4.23335,4.23931,4.22908,4.23771,30040000.0
2009-10-01 16:10:00,4.22942,4.24087,4.22522,4.22714,30780000.0
2009-10-01 16:15:00,4.23849,4.23936,4.22638,4.23654,43920000.0
2009-10-01 16:20:00,4.23207,4.24174,4.22911,4.23359,41290000.0
2009-10-01 16:25:00,4.23515,4.23896,4.2256,4.23729,39410000.0
2009-10-01 16:30:00,4.23091,4.23881,4.22455,4.23241,32280000.0
2009-10-01 16:35:00,4.23128,4.23775,4.22547,4.23015,32280000.0
2009-10-01 16:40:00,4.22907,4.23523,4.22138,4.23441,38290000.0
2009-10-01 16:45:00,4.23461,4.23614,4.22405,4.23557,38290000.0
2009-10-01 16:50:00,4.23445,4.23624,4.22336,4.23539,36060000.0
2009-10-01 16:55:00,4.23113,4.23902,4.22225,4.23514,27040000.0
2009-10-01 17:00:00,4.23722,4.23809,4.22378,4.23035,43180000.0
2009-10-01 17:05:00,4.23635,4.24228,4.2279,4.24042,42040000.0
2009-10-01 17:10:00,4.24115,4.24975,4.23073,4.24346,54430000.0
2009-10-01 17:15:00,4.24529,4.25109,4.23602,4.24491,40540000.0
2009-10-01 17:20:00,4.24168,4.25426,4.23943,4.24888,40900000.0
2009-10-01 17:25:00,4.24754,4.25561,4.2406,4.24939,41670000.0
2009-10-01 17:30:00,4.25272,4.25603,4.24075,4.24467,57450000.0
2009-10-01 17:35:00,4.25131,4.25553,4.24371,4.24894,33780000.0
2009-10-01 17:40:00,4.24977,4.25455,4.24057,4.25134,33780000.0
2009-10-01 17:45:00,4.25198,4.2544,4.23907,4.23907,41660000.0
2009-10-01 17:50:00,4.24779,4.25465,4.24031,4.24336,37540000.0
2009-10-01 17:55:00,4.25117,4.25282,4.24227,4.24988,45400000.0
2009-10-01 18:00:00,4.24307,4.25209,4.23993,4.24861,33420000.0
2009-10-01 18:05:00,4.24698,4.25109,4.23985,4.24892,34180000.0
2009-10-01 18:10:00,4.24685,4.25103,4.23737,4.24596,33050000.0
2009-10-01 18:15:00,4.24927,4.25242,4.23599,4.24843,34910000.0
2009-10-01 18:20:00,4.24322,4.24849,4.23529,4.2426,36410000.0
2009-10-01 18:25:00,4.24564,4.24839,4.23519,4.24531,33390000.0
2009-10-01 18:30:00,4.2453,4.25017,4.23623,4.24456,43530000.0
2009-10-01 18:35:00,4.24121,4.25224,4.23253,4.24356,42810000.0
2009-10-01 18:40:00,4.24466,4.24826,4.24068,4.24576,33420000.0
2009-10-01 18:45:00,4.24454,4.2502,4.23625,4.24679,32290000.0
2009-10-01 18:50:00,4.24059,4.25272,4.23697,4.24851,34160000.0
2009-10-01 18:55:00,4.24659,4.24846,4.2358,4.24275,39410000.0
2009-10-01 19:00:00,4.25017,4.25017,4.23424,4.24179,32670000.0
2009-10-01 19:05:00,4.24581,4.24693,4.23353,4.24567,33400000.0
2009-10-01 19:10:00,4.24641,4.2498,4.23482,4.24399,31530000.0
2009-10-01 19:15:00,4.24876,4.24876,4.23468,4.2409,34160000.0
2009-10-01 19:20:00,4.24761,4.24834,4.23538,4.2445,35670000.0
2009-10-01 19:25:00,4.24309,4.25032,4.23665,4.24608,30780000.0
2009-10-01 19:30:00,4.23954,4.24959,4.23519,4.24856,28140000.0
2009-10-01 19:35:00,4.24013,4.25077,4.23716,4.2398,32640000.0
2009-10-01 19:40:00,4.24757,4.25181,4.23558,4.24507,39400000.0
2009-10-01 19:45:00,4.24593,4.24985,4.23593,4.24191,31910000.0
2009-10-01 19:50:00,4.24411,4.24841,4.23476,4.24688,30810000.0
2009-10-01 19:55:00,4.24594,4.25028,4.23591,4.24888,30020000.0
2009-10-01 20:00:00,4.24772,4.24853,4.23826,4.2438,28900000.0
2009-10-01 20:05:00,4.24593,4.24808,4.23628,4.24706,27410000.0
2009-10-01 20:10:00,4.24727,4.24735,4.23993,4.24215,31170000.0
2009-10-01 20:15:00,4.2484,4.25241,4.23627,4.24724,30410000.0
2009-10-01 20:20:00,4.24489,4.24737,4.23556,4.23616,27410000.0
2009-10-01 20:25:00,4.24465,4.24794,4.23241,4.23837,26680000.0
2009-10-01 20:30:00,4.24832,4.2484,4.23879,4.2484,24390000.0
2009-10-01 20:35:00,4.24288,4.24867,4.23787,4.24181,27040000.0
2009-10-01 20:40:00,4.24729,4.24868,4.23762,4.24308,30030000.0
2009-10-01 20:45:00,4.2497,4.2497,4.23609,4.24394,30760000.0
2009-10-01 20:50:00,4.24641,4.25133,4.23532,4.2481,32640000.0
2009-10-01 20:55:00,4.23713,4.24838,4.23688,4.23688,30410000.0
2009-10-01 21:00:00,4.24323,4.24926,4.23557,4.24296,34530000.0
2009-10-01 21:05:00,4.24446,4.24879,4.23675,4.2382,32640000.0
2009-10-01 21:10:00,4.24609,4.24868,4.23982,4.23982,30790000.0
2009-10-01 21:15:00,4.24397,4.24896,4.23671,4.24717,27790000.0
2009-10-01 21:20:00,4.24634,4.25068,4.2375,4.24403,34150000.0
2009-10-01 21:25:00,4.24501,4.25108,4.2374,4.24471,29670000.0
2009-10-01 21:30:00,4.24927,4.24927,4.23748,4.24666,31890000.0
2009-10-01 21:35:00,4.24644,4.24864,4.23632,4.24535,27040000.0
2009-10-01 21:40:00,4.24584,4.248,4.2337,4.23828,32670000.0
2009-10-01 21:45:00,4.24344,4.25371,4.23728,4.24427,33410000.0
2009-10-01 21:50:00,4.24049,4.24865,4.23488,4.24844,30030000.0
2009-10-01 21:55:00,4.24383,4.25042,4.23623,4.24217,27390000.0
2009-10-01 22:00:00,4.24904,4.24938,4.23706,4.24662,28140000.0
2009-10-01 22:05:00,4.24664,4.24978,4.23578,4.2467,30030000.0
2009-10-01 22:10:00,4.24653,4.24874,4.23746,4.24055,32270000.0
2009-10-01 22:15:00,4.24834,4.24847,4.23687,4.24277,24020000.0
2009-10-01 22:20:00,4.24646,4.2478,4.2363,4.24401,27800000.0
2009-10-01 22:25:00,4.24382,4.2477,4.23524,4.23524,27020000.0
2009-10-01 22:30:00,4.23902,4.2469,4.23629,4.24596,25530000.0
2009-10-01 22:35:00,4.24486,4.24793,4.23346,4.23967,31530000.0
2009-10-01 22:40:00,4.24593,4.24595,4.23442,4.23442,21780000.0
2009-10-01 22:45:00,4.24614,4.25104,4.23674,4.23674,33780000.0
2009-10-01 22:50:00,4.24348,4.24762,4.23585,4.24593,25530000.0
2009-10-01 22:55:00,4.2404,4.24696,4.23648,4.2423,30390000.0
2009-10-01 23:00:00,4.24404,4.24773,4.23634,4.24548,23660000.0
2009-10-01 23:05:00,4.24539,4.25075,4.23671,4.24065,29660000.0
2009-10-01 23:10:00,4.24663,4.25139,4.23693,4.23693,22910000.0
2009-10-01 23:15:00,4.24744,4.25179,4.24028,4.25105,22900000.0
2009-10-01 23:20:00,4.25512,4.26561,4.24581,4.25496,19910000.0
2009-10-01 23:25:00,4.26172,4.26612,4.25384,4.26612,33060000.0
2009-10-01 23:30:00,4.26313,4.26734,4.25284,4.262,28530000.0
2009-10-01 23:35:00,4.26375,4.26742,4.25363,4.25945,25520000.0
2009-10-01 23:40:00,4.25805,4.26336,4.25243,4.26165,27040000.0
2009-10-01 23:45:00,4.26514,4.26533,4.24988,4.26338,23280000.0
2009-10-01 23:50:00,4.25615,4.26379,4.24363,4.24415,22140000.0
2009-10-01 23:55:00,4.25268,4.26079,4.24209,4.24304,27770000.0
2009-10-02 00:00:00,4.25407,4.25998,4.24456,4.25275,21410000.0
2009-10-02 00:05:00,4.25789,4.26072,4.24658,4.26019,34160000.0
2009-10-02 00:10:00,4.25997,4.26115,4.25111,4.25929,28910000.0
2009-10-02 00:15:00,4.25546,4.25999,4.24908,4.25805,22890000.0
2009-10-02 00:20:00,4.25463,4.26006,4.24541,4.25591,21030000.0
2009-10-02 00:25:00,4.25751,4.2603,4.24866,4.255,50670000.0
2009-10-02 00:30:00,4.26087,4.26087,4.24698,4.24908,31910000.0
2009-10-02 00:35:00,4.26068,4.26388,4.24797,4.25948,37160000.0
2009-10-02 00:40:00,4.25904,4.2603,4.24966,4.25978,41650000.0
2009-10-02 00:45:00,4.26096,4.2627,4.24929,4.25606,44680000.0
2009-10-02 00:50:00,4.25574,4.26172,4.25023,4.25912,29280000.0
2009-10-02 00:55:00,4.25404,4.26107,4.24834,4.24946,40170000.0
2009-10-02 01:00:00,4.26028,4.26352,4.24821,4.25875,37530000.0
2009-10-02 01:05:00,4.25849,4.26035,4.2492,4.25032,34920000.0
2009-10-02 01:10:00,4.25927,4.26049,4.24462,4.25509,38660000.0
2009-10-02 01:15:00,4.25859,4.26182,4.24969,4.26015,36800000.0
2009-10-02 01:20:00,4.24795,4.26052,4.24795,4.25979,27420000.0
2009-10-02 01:25:00,4.25921,4.26111,4.24841,4.25978,37540000.0
2009-10-02 01:30:00,4.25997,4.26096,4.24788,4.25352,29660000.0
2009-10-02 01:35:00,4.25851,4.26151,4.2469,4.25855,31920000.0
2009-10-02 01:40:00,4.25584,4.26073,4.24397,4.25474,39820000.0
2009-10-02 01:45:00,4.25673,4.26479,4.24665,4.25738,36420000.0
2009-10-02 01:50:00,4.2597,4.27283,4.25484,4.25926,52560000.0
2009-10-02 01:55:00,4.26107,4.26637,4.25474,4.25534,24780000.0
2009-10-02 02:00:00,4.26466,4.27075,4.25624,4.26731,26650000.0
2009-10-02 02:05:00,4.26577,4.26994,4.25632,4.26502,40540000.0
2009-10-02 02:10:00,4.26086,4.26821,4.25566,4.26638,42790000.0
2009-10-02 02:15:00,4.26716,4.26977,4.25653,4.26423,30040000.0
2009-10-02 02:20:00,4.26111,4.26902,4.25744,4.26593,29270000.0
2009-10-02 02:25:00,4.26109,4.26887,4.25608,4.26725,28520000.0
2009-10-02 02:30:00,4.26974,4.26974,4.2566,4.26182,34530000.0
2009-10-02 02:35:00,4.26518,4.27161,4.25772,4.26862,29650000.0
2009-10-02 02:40:00,4.26717,4.26869,4.25411,4.26581,34920000.0
2009-10-02 02:45:00,4.27049,4.27049,4.25711,4.26315,32270000.0
2009-10-02 02:50:00,4.26431,4.26971,4.25768,4.26671,33410000.0
2009-10-02 02:55:00,4.26208,4.2695,4.25505,4.2569,27400000.0
2009-10-02 03:00:00,4.2655,4.26974,4.25718,4.26228,28530000.0
2009-10-02 03:05:00,4.2615,4.26832,4.25685,4.26242,27780000.0
2009-10-02 03:10:00,4.26573,4.27037,4.25708,4.25923,28910000.0
2009-10-02 03:15:00,4.26526,4.27055,4.25326,4.26143,28150000.0
2009-10-02 03:20:00,4.26556,4.26949,4.26256,4.26816,30780000.0
2009-10-02 03:25:00,4.26349,4.26837,4.25662,4.26691,32290000.0
2009-10-02 03:30:00,4.26932,4.26932,4.2582,4.26396,30020000.0
2009-10-02 03:35:00,4.26817,4.26821,4.25505,4.26741,31910000.0
2009-10-02 03:40:00,4.26649,4.26822,4.25576,4.26046,32300000.0
2009-10-02 03:45:00,4.26984,4.26984,4.25704,4.25798,28530000.0
2009-10-02 03:50:00,4.26248,4.26843,4.25613,4.26721,30780000.0
2009-10-02 03:55:00,4.26803,4.26943,4.25816,4.26733,30780000.0
2009-10-02 04:00:00,4.2666,4.26915,4.2566,4.26259,26300000.0
2009-10-02 04:05:00,4.26243,4.26978,4.25769,4.26486,33040000.0
2009-10-02 04:10:00,4.26721,4.26887,4.25552,4.26629,24790000.0
2009-10-02 04:15:00,4.2685,4.27039,4.25507,4.26842,27790000.0
2009-10-02 04:20:00,4.26747,4.26862,4.25498,4.26436,29280000.0
2009-10-02 04:25:00,4.2651,4.26851,4.25742,4.26537,28540000.0
2009-10-02 04:30:00,4.26565,4.26941,4.25554,4.26637,29280000.0
2009-10-02 04:35:00,4.26911,4.26911,4.25208,4.26864,24400000.0
2009-10-02 04:40:00,4.26826,4.26836,4.25641,4.26564,30400000.0
2009-10-02 04:45:00,4.27001,4.27001,4.25608,4.26619,25930000.0
2009-10-02 04:50:00,4.2639,4.26976,4.25935,4.26951,28890000.0
2009-10-02 04:55:00,4.26884,4.26897,4.25665,4.26328,28150000.0
2009-10-02 05:00:00,4.26767,4.2692,4.25576,4.26179,34510000.0
2009-10-02 05:05:00,4.26293,4.2737,4.25612,4.26702,30410000.0
2009-10-02 05:10:00,4.26712,4.26892,4.25569,4.25911,33390000.0
2009-10-02 05:15:00,4.26892,4.27152,4.25808,4.26015,31890000.0
2009-10-02 05:20:00,4.26274,4.26948,4.25763,4.26819,25150000.0
2009-10-02 05:25:00,4.26959,4.27082,4.25636,4.26777,31520000.0
2009-10-02 05:30:00,4.27063,4.27063,4.26058,4.26793,27790000.0
2009-10-02 05:35:00,4.26111,4.27136,4.25848,4.26821,33400000.0
2009-10-02 05:40:00,4.26276,4.26893,4.25587,4.26893,28150000.0
2009-10-02 05:45:00,4.26764,4.27065,4.25727,4.2678,30050000.0
2009-10-02 05:50:00,4.26861,4.26991,4.25544,4.25901,32680000.0
2009-10-02 05:55:00,4.26643,4.26829,4.25611,4.26829,30390000.0
2009-10-02 06:00:00,4.26325,4.27202,4.25535,4.26852,30780000.0
2009-10-02 06:05:00,4.26804,4.27022,4.25608,4.26314,32650000.0
2009-10-02 06:10:00,4.26736,4.27277,4.25515,4.26136,34160000.0
2009-10-02 06:15:00,4.26604,4.27131,4.25878,4.2684,30040000.0
2009-10-02 06:20:00,4.26869,4.27441,4.25956,4.26722,32660000.0
2009-10-02 06:25:00,4.26739,4.27213,4.25607,4.25984,31560000.0
2009-10-02 06:30:00,4.26758,4.27173,4.2609,4.27033,29280000.0
2009-10-02 06:35:00,4.26454,4.27265,4.26088,4.26211,32290000.0
2009-10-02 06:40:00,4.26901,4.27456,4.25789,4.2593,32650000.0
2009-10-02 06:45:00,4.26662,4.27084,4.25814,4.26822,30420000.0
2009-10-02 06:50:00,4.2684,4.27049,4.26004,4.26779,29650000.0
2009-10-02 06:55:00,4.26737,4.27199,4.25899,4.26697,29280000.0
2009-10-02 07:00:00,4.2713,4.2713,4.26048,4.26732,26700000.0
2009-10-02 07:05:00,4.26941,4.26997,4.26077,4.26843,33770000.0
2009-10-02 07:10:00,4.26912,4.27146,4.26065,4.26556,30410000.0
2009-10-02 07:15:00,4.27148,4.27148,4.25953,4.27002,31530000.0
2009-10-02 07:20:00,4.26924,4.27306,4.25965,4.26854,32280000.0
2009-10-02 07:25:00,4.26148,4.27468,4.26119,4.27074,33400000.0
2009-10-02 07:30:00,4.26258,4.27308,4.26027,4.26941,37170000.0
2009-10-02 07:35:00,4.27116,4.27243,4.25713,4.26326,32290000.0
2009-10-02 07:40:00,4.2594,4.26644,4.25503,4.25503,29650000.0
2009-10-02 07:45:00,4.26802,4.26802,4.25209,4.25226,28910000.0
2009-10-02 07:50:00,4.261,4.26625,4.25227,4.26259,33800000.0
2009-10-02 07:55:00,4.26302,4.26632,4.25481,4.25961,29680000.0
2009-10-02 08:00:00,4.26265,4.2666,4.25626,4.26375,30770000.0
2009-10-02 08:05:00,4.26277,4.2662,4.25382,4.26524,27760000.0
2009-10-02 08:10:00,4.25982,4.26663,4.25492,4.25492,27820000.0
2009-10-02 08:15:00,4.25976,4.26489,4.25536,4.26436,29660000.0
2009-10-02 08:20:00,4.2562,4.26782,4.25031,4.2665,33410000.0
2009-10-02 08:25:00,4.26111,4.26889,4.25592,4.26441,27390000.0
2009-10-02 08:30:00,4.26388,4.27569,4.26047,4.27569,30790000.0
2009-10-02 08:35:00,4.27321,4.28612,4.27236,4.28019,32660000.0
2009-10-02 08:40:00,4.28382,4.28677,4.27552,4.27552,28140000.0
2009-10-02 08:45:00,4.28154,4.2857,4.27257,4.2785,31910000.0
2009-10-02 08:50:00,4.27819,4.28149,4.27008,4.27762,31160000.0
2009-10-02 08:55:00,4.2744,4.28301,4.26773,4.28066,32660000.0
2009-10-02 09:00:00,4.2753,4.28624,4.27009,4.27984,30790000.0
2009-10-02 09:05:00,4.27811,4.29177,4.27582,4.28438,26660000.0
2009-10-02 09:10:00,4.2804,4.291,4.27145,4.27732,39050000.0
2009-10-02 09:15:00,4.28276,4.28891,4.27301,4.27739,38690000.0
2009-10-02 09:20:00,4.28085,4.28295,4.26768,4.28271,27410000.0
2009-10-02 09:25:00,4.28195,4.28393,4.26814,4.27387,27800000.0
2009-10-02 09:30:00,4.284,4.28413,4.27172,4.27745,28900000.0
2009-10-02 09:35:00,4.28191,4.28206,4.26923,4.27697,30790000.0
2009-10-02 09:40:00,4.26805,4.28049,4.26805,4.27732,34890000.0
2009-10-02 09:45:00,4.27615,4.27925,4.26765,4.27574,38280000.0
2009-10-02 09:50:00,4.27513,4.27662,4.26176,4.26768,33040000.0
2009-10-02 09:55:00,4.27456,4.27731,4.26609,4.26971,35270000.0
2009-10-02 10:00:00,4.27,4.27628,4.26427,4.2661,36030000.0
2009-10-02 10:05:00,4.27417,4.27791,4.26441,4.27493,32300000.0
2009-10-02 10:10:00,4.26526,4.27493,4.26113,4.27418,35280000.0
2009-10-02 10:15:00,4.26552,4.27476,4.25766,4.27159,30410000.0
2009-10-02 10:20:00,4.27086,4.28104,4.26439,4.27135,39400000.0
2009-10-02 10:25:00,4.27279,4.27622,4.26277,4.2666,31150000.0
2009-10-02 10:30:00,4.2641,4.26522,4.24934,4.26045,38660000.0
2009-10-02 10:35:00,4.26275,4.26459,4.24937,4.25736,39790000.0
2009-10-02 10:40:00,4.25328,4.25653,4.23738,4.2512,34540000.0
2009-10-02 10:45:00,4.24956,4.2545,4.23768,4.2486,43880000.0
2009-10-02 10:50:00,4.24904,4.25355,4.23717,4.24829,33770000.0
2009-10-02 10:55:00,4.24949,4.24949,4.2364,4.24727,39770000.0
2009-10-02 11:00:00,4.24649,4.25439,4.23798,4.25418,35290000.0
2009-10-02 11:05:00,4.2534,4.25828,4.24343,4.25173,32300000.0
2009-10-02 11:10:00,4.24675,4.25726,4.24374,4.24416,36030000.0
2009-10-02 11:15:00,4.25323,4.25655,4.24318,4.25454,40900000.0
2009-10-02 11:20:00,4.25105,4.25528,4.23766,4.24887,33030000.0
2009-10-02 11:25:00,4.24278,4.25435,4.24236,4.24932,35650000.0
2009-10-02 11:30:00,4.2468,4.25589,4.243,4.25088,35260000.0
2009-10-02 11:35:00,4.24978,4.25136,4.22463,4.23602,45060000.0
2009-10-02 11:40:00,4.2261,4.24329,4.2261,4.24187,30430000.0
2009-10-02 11:45:00,4.23943,4.24661,4.2339,4.242,32680000.0
2009-10-02 11:50:00,4.24395,4.24988,4.23419,4.23872,32650000.0
2009-10-02 11:55:00,4.24045,4.24276,4.22704,4.23893,33030000.0
2009-10-02 12:00:00,4.23963,4.24183,4.22833,4.23078,45400000.0
2009-10-02 12:05:00,4.2297,4.23996,4.22938,4.23417,28530000.0
2009-10-02 12:10:00,4.23836,4.23961,4.22658,4.23765,34520000.0
2009-10-02 12:15:00,4.23939,4.24311,4.22777,4.23797,36410000.0
2009-10-02 12:20:00,4.23923,4.25113,4.23423,4.2371,34530000.0
2009-10-02 12:25:00,4.24498,4.24506,4.22574,4.23251,57790000.0
2009-10-02 12:30:00,4.22987,4.23749,4.22305,4.23049,41280000.0
2009-10-02 12:35:00,4.23451,4.23727,4.2222,4.23285,39420000.0
2009-10-02 12:40:00,4.2299,4.23475,4.22001,4.22846,40530000.0
2009-10-02 12:45:00,4.23178,4.23746,4.22684,4.23194,37540000.0
2009-10-02 12:50:00,4.2344,4.2382,4.22659,4.2382,29670000.0
2009-10-02 12:55:00,4.23915,4.24188,4.22888,4.23341,32660000.0
2009-10-02 13:00:00,4.24155,4.24742,4.23157,4.24346,43160000.0
2009-10-02 13:05:00,4.24275,4.24517,4.2343,4.24218,44340000.0
2009-10-02 13:10:00,4.24268,4.24461,4.23148,4.23488,35270000.0
2009-10-02 13:15:00,4.2335,4.24062,4.22745,4.2344,88200000.0
2009-10-02 13:20:00,4.23577,4.24038,4.22502,4.23746,32650000.0
2009-10-02 13:25:00,4.23658,4.23909,4.22662,4.23875,35660000.0
2009-10-02 13:30:00,4.23921,4.23921,4.21857,4.22822,46530000.0
2009-10-02 13:35:00,4.22854,4.23877,4.22068,4.23131,30400000.0
2009-10-02 13:40:00,4.22824,4.23643,4.2238,4.23598,30400000.0
2009-10-02 13:45:00,4.23666,4.24045,4.22894,4.23304,40920000.0
2009-10-02 13:50:00,4.2381,4.24025,4.22912,4.23757,47290000.0
2009-10-02 13:55:00,4.23566,4.24031,4.22669,4.23417,30800000.0
2009-10-02 14:00:00,4.23781,4.24213,4.22862,4.22862,36780000.0
2009-10-02 14:05:00,4.23351,4.24203,4.22944,4.23975,37540000.0
2009-10-02 14:10:00,4.23709,4.24248,4.22831,4.23538,48040000.0
2009-10-02 14:15:00,4.24263,4.24358,4.23353,4.23971,37520000.0
2009-10-02 14:20:00,4.23922,4.24146,4.22753,4.23788,28910000.0
2009-10-02 14:25:00,4.23771,4.24021,4.23249,4.23617,33050000.0
2009-10-02 14:30:00,4.23801,4.258,4.23214,4.25023,38670000.0
2009-10-02 14:35:00,4.24434,4.25938,4.24184,4.25288,30050000.0
2009-10-02 14:40:00,4.25125,4.2569,4.24242,4.25538,26670000.0
2009-10-02 14:45:00,4.25526,4.2583,4.24245,4.25466,39030000.0
2009-10-02 14:50:00,4.24993,4.25945,4.24496,4.24873,36800000.0
2009-10-02 14:55:00,4.25753,4.25753,4.24368,4.25353,33780000.0
2009-10-02 15:00:00,4.25154,4.25752,4.24252,4.25436,34910000.0
2009-10-02 15:05:00,4.25389,4.25816,4.24079,4.25687,42420000.0
2009-10-02 15:10:00,4.25051,4.25822,4.24466,4.25403,51430000.0
2009-10-02 15:15:00,4.24961,4.25451,4.23562,4.24476,32280000.0
2009-10-02 15:20:00,4.2334,4.24561,4.23301,4.23301,30790000.0
2009-10-02 15:25:00,4.23703,4.24443,4.23343,4.24391,34160000.0
2009-10-02 15:30:00,4.24309,4.24475,4.23301,4.24212,36780000.0
2009-10-02 15:35:00,4.23796,4.24172,4.22613,4.23288,33430000.0
2009-10-02 15:40:00,4.23301,4.23734,4.22028,4.23015,47680000.0
2009-10-02 15:45:00,4.23549,4.23916,4.22406,4.23123,44280000.0
2009-10-02 15:50:00,4.22596,4.23463,4.21959,4.22676,36060000.0
2009-10-02 15:55:00,4.22511,4.23147,4.21601,4.22441,48420000.0
2009-10-02 16:00:00,4.22673,4.23185,4.22094,4.22498,31170000.0
2009-10-02 16:05:00,4.2225,4.22996,4.21899,4.22776,31900000.0
2009-10-02 16:10:00,4.22204,4.23228,4.21649,4.22241,30790000.0
2009-10-02 16:15:00,4.23234,4.23597,4.22019,4.22917,43170000.0
2009-10-02 16:20:00,4.2254,4.23118,4.22094,4.22601,41660000.0
2009-10-02 16:25:00,4.22608,4.22719,4.2112,4.22087,39780000.0
2009-10-02 16:30:00,4.21252,4.22286,4.20829,4.2178,31530000.0
2009-10-02 16:35:00,4.21763,4.22284,4.2107,4.21687,31170000.0
2009-10-02 16:40:00,4.21749,4.22526,4.20923,4.21937,39030000.0
2009-10-02 16:45:00,4.21886,4.22338,4.20887,4.22338,38290000.0
2009-10-02 16:50:00,4.22242,4.22602,4.21528,4.22411,36050000.0
2009-10-02 16:55:00,4.21969,4.22747,4.21269,4.22747,28530000.0
2009-10-02 17:00:00,4.22826,4.22826,4.21409,4.22053,40960000.0
2009-10-02 17:05:00,4.22352,4.22681,4.21325,4.22494,41300000.0
2009-10-02 17:10:00,4.22412,4.22629,4.21281,4.22268,54430000.0
2009-10-02 17:15:00,4.22501,4.22873,4.21417,4.21897,40160000.0
2009-10-02 17:20:00,4.21607,4.22831,4.21531,4.22398,39800000.0
2009-10-02 17:25:00,4.22282,4.22504,4.21141,4.22119,42410000.0
2009-10-02 17:30:00,4.22316,4.22916,4.21306,4.22079,60050000.0
2009-10-02 17:35:00,4.22784,4.22816,4.21657,4.2236,32660000.0
2009-10-02 17:40:00,4.22194,4.22816,4.21714,4.22784,33780000.0
2009-10-02 17:45:00,4.22848,4.23137,4.21826,4.21826,42400000.0
2009-10-02 17:50:00,4.22641,4.23143,4.2181,4.2232,37920000.0
2009-10-02 17:55:00,4.2286,4.22922,4.21849,4.22547,45390000.0
2009-10-02 18:00:00,4.21934,4.22915,4.2167,4.22511,32300000.0
2009-10-02 18:05:00,4.22536,4.2277,4.21689,4.22356,35660000.0
2009-10-02 18:10:00,4.22304,4.22893,4.21712,4.22542,34520000.0
2009-10-02 18:15:00,4.22672,4.23096,4.21641,4.22729,33060000.0
2009-10-02 18:20:00,4.22246,4.23013,4.21837,4.22572,36040000.0
2009-10-02 18:25:00,4.22597,4.22978,4.21837,4.22563,32650000.0
2009-10-02 18:30:00,4.22227,4.22879,4.21683,4.22684,40190000.0
2009-10-02 18:35:00,4.22102,4.22928,4.2146,4.22529,43170000.0
2009-10-02 18:40:00,4.22826,4.22826,4.21868,4.22331,35280000.0
2009-10-02 18:45:00,4.21971,4.22658,4.21523,4.22495,31540000.0
2009-10-02 18:50:00,4.22077,4.23024,4.21781,4.22829,35280000.0
2009-10-02 18:55:00,4.22836,4.23409,4.21739,4.22343,40170000.0
2009-10-02 19:00:00,4.22801,4.22954,4.21683,4.22736,35300000.0
2009-10-02 19:05:00,4.22786,4.22894,4.21445,4.22615,32280000.0
2009-10-02 19:10:00,4.2272,4.22902,4.21707,4.22337,30790000.0
2009-10-02 19:15:00,4.22724,4.22858,4.21637,4.22349,34520000.0
2009-10-02 19:20:00,4.22756,4.22961,4.21679,4.22437,36420000.0
2009-10-02 19:25:00,4.22234,4.22924,4.21371,4.22683,31530000.0
2009-10-02 19:30:00,4.21762,4.22858,4.21681,4.22858,28910000.0
2009-10-02 19:35:00,4.22093,4.22832,4.21404,4.21818,31160000.0
2009-10-02 19:40:00,4.22379,4.22603,4.21407,4.22123,37900000.0
2009-10-02 19:45:00,4.21956,4.22532,4.2117,4.22166,26680000.0
2009-10-02 19:50:00,4.21914,4.2267,4.21318,4.22341,25160000.0
2009-10-02 19:55:00,4.22261,4.22794,4.21367,4.22493,28910000.0
2009-10-02 20:00:00,4.21889,4.22483,4.21355,4.21797,25160000.0
2009-10-02 20:05:00,4.22173,4.22416,4.2111,4.22339,27800000.0
2009-10-02 20:10:00,4.22077,4.22676,4.2146,4.22084,25530000.0
2009-10-02 20:15:00,4.22309,4.22331,4.21085,4.21729,28520000.0
2009-10-02 20:20:00,4.2179,4.22537,4.21194,4.22333,32670000.0
2009-10-02 20:25:00,4.22133,4.22221,4.21049,4.21253,28150000.0
2009-10-02 20:30:00,4.22225,4.22394,4.21039,4.21607,29280000.0
2009-10-02 20:35:00,4.22044,4.22245,4.21164,4.21833,29280000.0
2009-10-02 20:40:00,4.22042,4.22238,4.20397,4.2132,31150000.0
2009-10-02 20:45:00,4.21551,4.22092,4.20444,4.21443,27790000.0
2009-10-02 20:50:00,4.21513,4.21599,4.20173,4.20883,28160000.0
2009-10-02 20:55:00,4.21457,4.21615,4.20601,4.20601,28520000.0
2009-10-02 21:00:00,4.21448,4.21714,4.20499,4.21229,25900000.0
2009-10-02 21:05:00,4.2162,4.2162,4.20555,4.21252,31150000.0
2009-10-02 21:10:00,4.21605,4.21642,4.20368,4.20665,26290000.0
2009-10-02 21:15:00,4.21078,4.22284,4.20236,4.22144,32660000.0
2009-10-02 21:20:00,4.21899,4.22371,4.21307,4.21494,16890000.0
2009-10-02 21:25:00,4.22429,4.22621,4.21502,4.22198,26280000.0
2009-10-02 21:30:00,4.22253,4.22493,4.21282,4.22175,25140000.0
2009-10-02 21:35:00,4.22334,4.22565,4.213,4.22452,30040000.0
2009-10-02 21:40:00,4.21883,4.22362,4.21052,4.21052,28150000.0
2009-10-02 21:45:00,4.22002,4.22039,4.20965,4.21935,25900000.0
2009-10-02 21:50:00,4.20976,4.219,4.20508,4.21528,27780000.0
2009-10-02 21:55:00,4.21443,4.22145,4.20471,4.21501,29280000.0
2009-10-02 22:00:00,4.21851,4.22063,4.20776,4.2088,27400000.0
2009-10-02 22:05:00,4.21676,4.22538,4.21275,4.22523,23280000.0
2009-10-02 22:10:00,4.21947,4.22511,4.20682,4.21372,26650000.0
2009-10-02 22:15:00,4.21401,4.2201,4.20998,4.21815,24020000.0
2009-10-02 22:20:00,4.21887,4.2219,4.20972,4.21809,25150000.0
2009-10-02 22:25:00,4.21716,4.22133,4.20946,4.20946,34530000.0
2009-10-02 22:30:00,4.2206,4.22096,4.20885,4.20885,26640000.0
2009-10-02 22:35:00,4.21866,4.22013,4.20981,4.22013,25130000.0
2009-10-02 22:40:00,4.21816,4.22108,4.20985,4.21106,24390000.0
2009-10-02 22:45:00,4.21196,4.2209,4.20937,4.21458,25140000.0
2009-10-02 22:50:00,4.21997,4.22273,4.20972,4.22043,27040000.0
2009-10-02 22:55:00,4.2172,4.22444,4.21024,4.21904,32270000.0
2009-10-04 23:15:00,4.22367,4.22368,4.21987,4.21987,5250000.0
2009-10-04 23:30:00,4.22347,4.22348,4.21967,4.21967,5250000.0
2009-10-04 23:45:00,4.22297,4.22298,4.21917,4.21917,5250000.0
2009-10-05 00:00:00,4.22307,4.22308,4.21927,4.21927,5250000.0
2009-10-05 00:05:00,4.2224,4.2242,4.21902,4.21902,5250000.0
2009-10-05 00:10:00,4.22187,4.22254,4.21807,4.21996,11250000.0
2009-10-05 00:15:00,4.22119,4.22256,4.22119,4.22256,1500000.0
2009-10-05 00:20:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 00:30:00,4.22257,4.22258,4.21877,4.21877,5250000.0
2009-10-05 00:45:00,4.22307,4.22308,4.21927,4.21927,5250000.0
2009-10-05 00:50:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 00:55:00,4.21603,4.22152,4.21212,4.21212,10130000.0
2009-10-05 01:00:00,4.22119,4.22119,4.22119,4.22119,750000.0
2009-10-05 01:10:00,4.22157,4.22158,4.21777,4.21777,5250000.0
2009-10-05 01:15:00,4.22277,4.22278,4.21527,4.21527,10500000.0
2009-10-05 01:30:00,4.22097,4.22098,4.21717,4.21717,5250000.0
2009-10-05 01:45:00,4.22037,4.22038,4.21657,4.21657,5250000.0
2009-10-05 02:05:00,4.21103,4.22207,4.21103,4.22207,11650000.0
2009-10-05 02:15:00,4.21764,4.22327,4.21332,4.21798,9020000.0
2009-10-05 02:30:00,4.22166,4.22229,4.21724,4.22054,5260000.0
2009-10-05 02:45:00,4.21927,4.22311,4.21927,4.22119,4510000.0
2009-10-05 03:00:00,4.21332,4.22272,4.21332,4.21723,9760000.0
2009-10-05 03:15:00,4.2224,4.22351,4.21781,4.21781,5250000.0
2009-10-05 03:30:00,4.21778,4.22252,4.21128,4.21877,7880000.0
2009-10-05 03:45:00,4.22057,4.22277,4.21821,4.22266,6000000.0
2009-10-05 04:00:00,4.21362,4.22314,4.21285,4.21285,10510000.0
2009-10-05 04:15:00,4.22097,4.22302,4.21362,4.21927,7130000.0
2009-10-05 04:20:00,4.214,4.22186,4.214,4.22093,10150000.0
2009-10-05 04:25:00,4.22127,4.22127,4.21519,4.21924,6770000.0
2009-10-05 04:30:00,4.22276,4.22312,4.21578,4.21907,12010000.0
2009-10-05 04:45:00,4.21332,4.22272,4.21332,4.22129,5250000.0
2009-10-05 04:55:00,4.22092,4.2225,4.21113,4.22056,21380000.0
2009-10-05 05:00:00,4.21795,4.22225,4.21299,4.21658,10880000.0
2009-10-05 05:15:00,4.21272,4.22234,4.21272,4.21837,6750000.0
2009-10-05 05:30:00,4.21302,4.22242,4.21302,4.21867,6000000.0
2009-10-05 05:45:00,4.21744,4.22252,4.21312,4.21877,5250000.0
2009-10-05 06:00:00,4.21764,4.22272,4.21332,4.21897,6000000.0
2009-10-05 06:15:00,4.21342,4.22282,4.21342,4.21777,13880000.0
2009-10-05 06:20:00,4.21638,4.22169,4.21583,4.21852,10530000.0
2009-10-05 06:30:00,4.21965,4.22276,4.21292,4.22086,9000000.0
2009-10-05 06:45:00,4.21272,4.22212,4.21272,4.22069,4140000.0
2009-10-05 07:00:00,4.21272,4.22212,4.21272,4.21837,4140000.0
2009-10-05 07:15:00,4.21704,4.22212,4.21272,4.21272,5250000.0
2009-10-05 07:30:00,4.21302,4.22242,4.21302,4.21867,5250000.0
2009-10-05 07:40:00,4.21383,4.22093,4.21112,4.21984,7510000.0
2009-10-05 07:45:00,4.21927,4.22182,4.21807,4.22094,4510000.0
2009-10-05 08:00:00,4.22107,4.22107,4.20423,4.21515,23270000.0
2009-10-05 08:05:00,4.21399,4.21597,4.20418,4.21559,10130000.0
2009-10-05 08:10:00,4.20407,4.21585,4.20407,4.21142,6390000.0
2009-10-05 08:15:00,4.21575,4.22133,4.20811,4.22133,24030000.0
2009-10-05 08:20:00,4.21582,4.22432,4.20774,4.21029,31150000.0
2009-10-05 08:25:00,4.21952,4.22249,4.21001,4.21001,17270000.0
2009-10-05 08:30:00,4.21845,4.22017,4.20754,4.21524,26270000.0
2009-10-05 08:35:00,4.21555,4.22152,4.20557,4.21507,26650000.0
2009-10-05 08:40:00,4.21118,4.21687,4.20302,4.21022,34150000.0
2009-10-05 08:45:00,4.20967,4.21251,4.20041,4.21074,31890000.0
2009-10-05 08:50:00,4.20925,4.2101,4.19084,4.20054,34510000.0
2009-10-05 08:55:00,4.19881,4.20456,4.18917,4.20456,33760000.0
2009-10-05 09:00:00,4.20162,4.21282,4.19572,4.20957,40150000.0
2009-10-05 09:05:00,4.2094,4.2132,4.20071,4.20529,34540000.0
2009-10-05 09:10:00,4.21032,4.21536,4.20441,4.21009,33020000.0
2009-10-05 09:15:00,4.21342,4.21646,4.20857,4.21108,30380000.0
2009-10-05 09:20:00,4.21407,4.21637,4.20423,4.20776,37920000.0
2009-10-05 09:25:00,4.2123,4.21594,4.2013,4.20907,42060000.0
2009-10-05 09:30:00,4.21075,4.21541,4.20261,4.21143,32290000.0
2009-10-05 09:35:00,4.21054,4.21744,4.20388,4.21054,36040000.0
2009-10-05 09:40:00,4.21522,4.21933,4.20428,4.21492,37150000.0
2009-10-05 09:45:00,4.21407,4.2201,4.20736,4.21541,34520000.0
2009-10-05 09:50:00,4.21639,4.22326,4.21003,4.22078,36020000.0
2009-10-05 09:55:00,4.21902,4.2217,4.20512,4.20947,34150000.0
2009-10-05 10:00:00,4.2175,4.22341,4.2106,4.22067,43550000.0
2009-10-05 10:05:00,4.21329,4.22678,4.20909,4.21575,37920000.0
2009-10-05 10:10:00,4.20586,4.21872,4.20482,4.21197,40920000.0
2009-10-05 10:15:00,4.21344,4.21527,4.2034,4.20899,33790000.0
2009-10-05 10:20:00,4.21078,4.2149,4.20396,4.21187,33030000.0
2009-10-05 10:25:00,4.20552,4.21514,4.20126,4.21093,59300000.0
2009-10-05 10:30:00,4.21062,4.21471,4.19997,4.21123,43160000.0
2009-10-05 10:35:00,4.21116,4.21354,4.2008,4.20283,39790000.0
2009-10-05 10:40:00,4.20849,4.21438,4.1995,4.20879,37580000.0
2009-10-05 10:45:00,4.20909,4.21615,4.20219,4.21235,55920000.0
2009-10-05 10:50:00,4.21244,4.21433,4.20123,4.21197,41660000.0
2009-10-05 10:55:00,4.20714,4.21539,4.20153,4.21495,43180000.0
2009-10-05 11:00:00,4.2158,4.21618,4.20547,4.21099,28530000.0
2009-10-05 11:05:00,4.21524,4.21842,4.20817,4.21605,36790000.0
2009-10-05 11:10:00,4.2167,4.22022,4.20349,4.21618,39400000.0
2009-10-05 11:15:00,4.21561,4.21757,4.20229,4.21027,39400000.0
2009-10-05 11:20:00,4.21305,4.21688,4.20636,4.21187,31910000.0
2009-10-05 11:25:00,4.21207,4.21658,4.20197,4.20856,31160000.0
2009-10-05 11:30:00,4.21634,4.21634,4.20319,4.21237,40150000.0
2009-10-05 11:35:00,4.20839,4.21553,4.20604,4.21168,42040000.0
2009-10-05 11:40:00,4.21527,4.21622,4.20383,4.21347,44650000.0
2009-10-05 11:45:00,4.20835,4.21545,4.20187,4.20382,30780000.0
2009-10-05 11:50:00,4.21145,4.21348,4.20389,4.20904,30780000.0
2009-10-05 11:55:00,4.20922,4.21097,4.20341,4.20953,31910000.0
2009-10-05 12:00:00,4.20857,4.21157,4.19938,4.20614,48790000.0
2009-10-05 12:05:00,4.20807,4.21148,4.19839,4.20501,36790000.0
2009-10-05 12:10:00,4.21027,4.21027,4.19645,4.20472,43550000.0
2009-10-05 12:15:00,4.20508,4.21335,4.1965,4.20787,48790000.0
2009-10-05 12:20:00,4.20837,4.20981,4.19976,4.20242,34550000.0
2009-10-05 12:25:00,4.20548,4.20797,4.19265,4.20284,35670000.0
2009-10-05 12:30:00,4.20421,4.2043,4.19298,4.19333,34530000.0
2009-10-05 12:35:00,4.18778,4.20354,4.18778,4.19327,32270000.0
2009-10-05 12:40:00,4.20128,4.20574,4.19207,4.19812,31540000.0
2009-10-05 12:45:00,4.20226,4.20685,4.19291,4.19942,50660000.0
2009-10-05 12:50:00,4.20483,4.20661,4.19357,4.20536,43900000.0
2009-10-05 12:55:00,4.20483,4.20978,4.1955,4.19925,33420000.0
2009-10-05 13:00:00,4.20563,4.20686,4.194,4.20657,33030000.0
2009-10-05 13:05:00,4.20011,4.21202,4.19626,4.20371,38650000.0
2009-10-05 13:10:00,4.2079,4.20957,4.19607,4.20902,38660000.0
2009-10-05 13:15:00,4.21138,4.21188,4.19989,4.21188,26300000.0
2009-10-05 13:20:00,4.21195,4.21779,4.20297,4.21192,30400000.0
2009-10-05 13:25:00,4.21467,4.21919,4.20691,4.21328,37540000.0
2009-10-05 13:30:00,4.21383,4.21762,4.20584,4.21213,34160000.0
2009-10-05 13:35:00,4.21204,4.21369,4.20426,4.20919,28930000.0
2009-10-05 13:40:00,4.21153,4.21293,4.19995,4.21119,36430000.0
2009-10-05 13:45:00,4.209,4.21601,4.1994,4.2057,48780000.0
2009-10-05 13:50:00,4.20748,4.20929,4.19453,4.20328,37550000.0
2009-10-05 13:55:00,4.19715,4.20953,4.19715,4.2034,36040000.0
2009-10-05 14:00:00,4.2017,4.20685,4.19128,4.1974,30800000.0
2009-10-05 14:05:00,4.20089,4.20356,4.18909,4.20293,48780000.0
2009-10-05 14:10:00,4.19921,4.20524,4.19312,4.20359,40920000.0
2009-10-05 14:15:00,4.20378,4.2051,4.1919,4.19694,28920000.0
2009-10-05 14:20:00,4.19653,4.20308,4.18973,4.20046,27810000.0
2009-10-05 14:25:00,4.19904,4.20436,4.19061,4.20349,45800000.0
2009-10-05 14:30:00,4.2038,4.20993,4.19862,4.20772,35290000.0
2009-10-05 14:35:00,4.20885,4.20885,4.19177,4.19784,33030000.0
2009-10-05 14:40:00,4.19839,4.20565,4.19073,4.19861,86360000.0
2009-10-05 14:45:00,4.20017,4.20424,4.19224,4.20186,34540000.0
2009-10-05 14:50:00,4.20228,4.20603,4.1936,4.2046,48040000.0
2009-10-05 14:55:00,4.20598,4.20777,4.19382,4.20589,41680000.0
2009-10-05 15:00:00,4.20164,4.20747,4.19596,4.20505,32280000.0
2009-10-05 15:05:00,4.20656,4.20812,4.19434,4.20518,30390000.0
2009-10-05 15:10:00,4.20277,4.21164,4.19881,4.20829,39400000.0
2009-10-05 15:15:00,4.20493,4.21512,4.19965,4.21076,40530000.0
2009-10-05 15:20:00,4.21216,4.21549,4.20126,4.21427,40530000.0
2009-10-05 15:25:00,4.21241,4.21558,4.20335,4.20998,39800000.0
2009-10-05 15:30:00,4.21255,4.21621,4.20318,4.21351,56310000.0
2009-10-05 15:35:00,4.20464,4.21921,4.20464,4.21772,34540000.0
2009-10-05 15:40:00,4.21568,4.21824,4.20483,4.21471,36040000.0
2009-10-05 15:45:00,4.21579,4.21731,4.20076,4.21296,33030000.0
2009-10-05 15:50:00,4.21035,4.21563,4.20377,4.20377,29640000.0
2009-10-05 15:55:00,4.20664,4.21453,4.19984,4.21192,41680000.0
2009-10-05 16:00:00,4.21351,4.21435,4.19955,4.21194,32280000.0
2009-10-05 16:05:00,4.20919,4.21342,4.19953,4.20763,33030000.0
2009-10-05 16:10:00,4.20799,4.21787,4.20357,4.209,36020000.0
2009-10-05 16:15:00,4.21222,4.21654,4.20429,4.20467,30790000.0
2009-10-05 16:20:00,4.21349,4.21844,4.20284,4.21111,46540000.0
2009-10-05 16:25:00,4.21033,4.21732,4.20339,4.21139,31920000.0
2009-10-05 16:30:00,4.21486,4.22221,4.20742,4.20952,35650000.0
2009-10-05 16:35:00,4.21215,4.22111,4.20725,4.21803,34140000.0
2009-10-05 16:40:00,4.21947,4.22328,4.20855,4.22093,37930000.0
2009-10-05 16:45:00,4.21112,4.22496,4.21112,4.21681,33790000.0
2009-10-05 16:50:00,4.22296,4.22645,4.21363,4.22132,32300000.0
2009-10-05 16:55:00,4.22248,4.22273,4.20735,4.21528,33420000.0
2009-10-05 17:00:00,4.21635,4.21753,4.20186,4.21534,39030000.0
2009-10-05 17:05:00,4.21387,4.21643,4.20101,4.21269,33030000.0
2009-10-05 17:10:00,4.21381,4.21613,4.2021,4.21353,40560000.0
2009-10-05 17:15:00,4.21287,4.21358,4.19909,4.20889,33430000.0
2009-10-05 17:20:00,4.21134,4.2152,4.19967,4.21158,39440000.0
2009-10-05 17:25:00,4.21053,4.21433,4.20014,4.21304,40910000.0
2009-10-05 17:30:00,4.21442,4.21442,4.20236,4.2115,31150000.0
2009-10-05 17:35:00,4.21017,4.21559,4.20394,4.21086,38660000.0
2009-10-05 17:40:00,4.21379,4.21454,4.20123,4.20322,29670000.0
2009-10-05 17:45:00,4.21458,4.21458,4.20313,4.20591,34540000.0
2009-10-05 17:50:00,4.21267,4.21492,4.20146,4.21205,32290000.0
2009-10-05 17:55:00,4.20401,4.21408,4.20083,4.20622,37160000.0
2009-10-05 18:00:00,4.20693,4.21308,4.20116,4.21046,33050000.0
2009-10-05 18:05:00,4.20393,4.20971,4.19607,4.2046,30430000.0
2009-10-05 18:10:00,4.20481,4.20481,4.1924,4.20238,38270000.0
2009-10-05 18:15:00,4.20392,4.20516,4.19129,4.19129,33030000.0
2009-10-05 18:20:00,4.20251,4.20657,4.19249,4.20165,30780000.0
2009-10-05 18:25:00,4.19633,4.20539,4.19289,4.20261,30020000.0
2009-10-05 18:30:00,4.19486,4.20666,4.19278,4.2015,30390000.0
2009-10-05 18:35:00,4.20066,4.20384,4.19155,4.19844,28520000.0
2009-10-05 18:40:00,4.19399,4.20734,4.18815,4.19906,40160000.0
2009-10-05 18:45:00,4.19585,4.2034,4.18992,4.19084,40900000.0
2009-10-05 18:50:00,4.19518,4.20103,4.18641,4.19649,27020000.0
2009-10-05 18:55:00,4.19773,4.20145,4.19053,4.19053,31530000.0
2009-10-05 19:00:00,4.19625,4.201,4.18796,4.19786,32660000.0
2009-10-05 19:05:00,4.19838,4.20012,4.18877,4.19868,30030000.0
2009-10-05 19:10:00,4.19853,4.20058,4.18963,4.19506,31170000.0
2009-10-05 19:15:00,4.19398,4.20067,4.18957,4.19409,27400000.0
2009-10-05 19:20:00,4.19468,4.20172,4.188,4.19283,33030000.0
2009-10-05 19:25:00,4.19914,4.2048,4.18988,4.19369,32650000.0
2009-10-05 19:30:00,4.19969,4.20232,4.19064,4.19481,27030000.0
2009-10-05 19:35:00,4.19867,4.20227,4.18859,4.19158,33790000.0
2009-10-05 19:40:00,4.19925,4.20103,4.18731,4.19436,30770000.0
2009-10-05 19:45:00,4.19151,4.20342,4.1896,4.1935,31150000.0
2009-10-05 19:50:00,4.19721,4.20019,4.18928,4.19904,27400000.0
2009-10-05 19:55:00,4.19994,4.20055,4.18835,4.19338,28920000.0
2009-10-05 20:00:00,4.19504,4.20008,4.18989,4.19933,30800000.0
2009-10-05 20:05:00,4.19735,4.1998,4.18784,4.19865,34900000.0
2009-10-05 20:10:00,4.18982,4.20101,4.1898,4.19884,27430000.0
2009-10-05 20:15:00,4.19165,4.20357,4.18912,4.19504,28900000.0
2009-10-05 20:20:00,4.1975,4.20087,4.18921,4.19896,32270000.0
2009-10-05 20:25:00,4.19735,4.19997,4.18758,4.18758,38280000.0
2009-10-05 20:30:00,4.198,4.20004,4.18736,4.18736,31150000.0
2009-10-05 20:35:00,4.19208,4.19956,4.18801,4.19455,32280000.0
2009-10-05 20:40:00,4.19587,4.19724,4.18423,4.19364,28560000.0
2009-10-05 20:45:00,4.18811,4.19594,4.18338,4.19381,28550000.0
2009-10-05 20:50:00,4.19358,4.19463,4.18395,4.19053,33390000.0
2009-10-05 20:55:00,4.18971,4.1921,4.18345,4.19072,31160000.0
2009-10-05 21:00:00,4.18704,4.1907,4.17869,4.18993,30010000.0
2009-10-05 21:05:00,4.18994,4.19262,4.17897,4.18971,28910000.0
2009-10-05 21:10:00,4.18833,4.19196,4.17846,4.18384,31160000.0
2009-10-05 21:15:00,4.18068,4.19218,4.17895,4.18873,30040000.0
2009-10-05 21:20:00,4.18033,4.19121,4.18033,4.18484,33410000.0
2009-10-05 21:25:00,4.18828,4.19168,4.18195,4.18366,28140000.0
2009-10-05 21:30:00,4.18352,4.19446,4.17679,4.17679,30400000.0
2009-10-05 21:35:00,4.18839,4.19197,4.18027,4.18879,31540000.0
2009-10-05 21:40:00,4.18835,4.19115,4.17955,4.18503,30030000.0
2009-10-05 21:45:00,4.18316,4.19588,4.17923,4.18952,34150000.0
2009-10-05 21:50:00,4.18445,4.19096,4.1757,4.18724,32280000.0
2009-10-05 21:55:00,4.19034,4.19196,4.1796,4.18133,22150000.0
2009-10-05 22:00:00,4.18911,4.19544,4.17789,4.19376,30020000.0
2009-10-05 22:05:00,4.18383,4.19804,4.18156,4.19736,34900000.0
2009-10-05 22:10:00,4.19428,4.19652,4.18573,4.19551,25520000.0
2009-10-05 22:15:00,4.19412,4.19732,4.18503,4.19025,26640000.0
2009-10-05 22:20:00,4.19133,4.19311,4.17782,4.18149,33780000.0
2009-10-05 22:25:00,4.18967,4.19092,4.18269,4.18833,30020000.0
2009-10-05 22:30:00,4.18809,4.19729,4.17808,4.19661,31890000.0
2009-10-05 22:35:00,4.19731,4.19893,4.18957,4.1924,25520000.0
2009-10-05 22:40:00,4.1871,4.20021,4.18424,4.19491,32280000.0
2009-10-05 22:45:00,4.19136,4.20379,4.18254,4.18928,32650000.0
2009-10-05 22:50:00,4.18968,4.19208,4.18005,4.18636,33000000.0
2009-10-05 22:55:00,4.18414,4.19624,4.18157,4.1952,25510000.0
2009-10-05 23:00:00,4.19283,4.19623,4.18538,4.19009,25900000.0
2009-10-05 23:05:00,4.1926,4.19286,4.18122,4.18491,25140000.0
2009-10-05 23:10:00,4.1877,4.19174,4.17907,4.19091,21780000.0
2009-10-05 23:15:00,4.19121,4.19208,4.18444,4.18691,12380000.0
2009-10-05 23:35:00,4.18605,4.19157,4.18605,4.19044,4140000.0
2009-10-05 23:40:00,4.19222,4.19499,4.1814,4.18961,27050000.0
2009-10-05 23:45:00,4.19209,4.19729,4.18221,4.19438,20290000.0
2009-10-05 23:50:00,4.19145,4.19954,4.18672,4.19262,26270000.0
2009-10-05 23:55:00,4.19108,4.19828,4.18842,4.19707,7130000.0
2009-10-06 00:00:00,4.19762,4.20029,4.1873,4.1972,31150000.0
2009-10-06 00:05:00,4.19675,4.20144,4.18823,4.19199,21390000.0
2009-10-06 00:10:00,4.19028,4.20207,4.18655,4.19334,28150000.0
2009-10-06 00:15:00,4.19226,4.20123,4.18458,4.19584,31930000.0
2009-10-06 00:20:00,4.19622,4.1979,4.18504,4.1979,30430000.0
2009-10-06 00:25:00,4.19274,4.19841,4.18875,4.19616,27430000.0
2009-10-06 00:30:00,4.19846,4.20065,4.18543,4.19346,31920000.0
2009-10-06 00:35:00,4.19896,4.19896,4.19081,4.19639,11640000.0
2009-10-06 00:40:00,4.19245,4.19772,4.18516,4.19125,22540000.0
2009-10-06 00:45:00,4.19026,4.20053,4.18775,4.19506,24050000.0
2009-10-06 00:50:00,4.19213,4.19861,4.18778,4.193,22170000.0
2009-10-06 00:55:00,4.19267,4.19848,4.18832,4.19551,27050000.0
2009-10-06 01:00:00,4.19041,4.20195,4.1874,4.19316,22540000.0
2009-10-06 01:05:00,4.19835,4.19995,4.18937,4.1946,30800000.0
2009-10-06 01:10:00,4.19446,4.20065,4.18848,4.19886,30430000.0
2009-10-06 01:15:00,4.19478,4.20084,4.18752,4.19608,30410000.0
2009-10-06 01:20:00,4.19907,4.19969,4.18719,4.19787,29660000.0
2009-10-06 01:25:00,4.19394,4.2013,4.18912,4.19842,33050000.0
2009-10-06 01:30:00,4.19733,4.2004,4.18934,4.19352,26660000.0
2009-10-06 01:35:00,4.19799,4.2004,4.18966,4.19278,27790000.0
2009-10-06 01:40:00,4.19447,4.2026,4.18959,4.19485,30770000.0
2009-10-06 01:45:00,4.19702,4.20067,4.18713,4.19486,43170000.0
2009-10-06 01:50:00,4.19481,4.20059,4.18924,4.19907,39430000.0
2009-10-06 01:55:00,4.19987,4.20203,4.19039,4.19947,19890000.0
2009-10-06 02:00:00,4.19857,4.20499,4.19244,4.19469,27040000.0
2009-10-06 02:05:00,4.19179,4.20076,4.18863,4.19877,34520000.0
2009-10-06 02:10:00,4.19616,4.19969,4.18802,4.19878,12780000.0
2009-10-06 02:15:00,4.19516,4.20227,4.18678,4.19576,30820000.0
2009-10-06 02:20:00,4.19825,4.20196,4.19209,4.19649,22940000.0
2009-10-06 02:25:00,4.19592,4.20288,4.19001,4.19994,34140000.0
2009-10-06 02:30:00,4.19989,4.20089,4.18776,4.18776,28530000.0
2009-10-06 02:35:00,4.18952,4.2036,4.18952,4.20028,29650000.0
2009-10-06 02:40:00,4.19024,4.20053,4.18749,4.19882,34920000.0
2009-10-06 02:45:00,4.19638,4.20163,4.19103,4.19919,31520000.0
2009-10-06 02:50:00,4.19777,4.20008,4.18333,4.19745,32640000.0
2009-10-06 02:55:00,4.19531,4.2007,4.19319,4.1948,27040000.0
2009-10-06 03:00:00,4.18902,4.20094,4.18852,4.19329,39040000.0
2009-10-06 03:05:00,4.19492,4.20139,4.19152,4.19899,24390000.0
2009-10-06 03:10:00,4.19696,4.20117,4.19069,4.20117,27410000.0
2009-10-06 03:15:00,4.19878,4.20169,4.19163,4.1968,25530000.0
2009-10-06 03:20:00,4.20046,4.20132,4.19076,4.19889,27040000.0
2009-10-06 03:25:00,4.20006,4.20259,4.19109,4.19839,30410000.0
2009-10-06 03:30:00,4.19869,4.20374,4.19198,4.20114,30020000.0
2009-10-06 03:35:00,4.19944,4.20199,4.18897,4.19765,30410000.0
2009-10-06 03:40:00,4.19582,4.20275,4.1905,4.20211,31530000.0
2009-10-06 03:45:00,4.20104,4.20185,4.19009,4.19863,30410000.0
2009-10-06 03:50:00,4.19605,4.2031,4.18787,4.20001,31150000.0
2009-10-06 03:55:00,4.20258,4.20258,4.1933,4.19887,30410000.0
2009-10-06 04:00:00,4.19422,4.20672,4.19042,4.19266,34930000.0
2009-10-06 04:05:00,4.19991,4.20429,4.19309,4.2011,34520000.0
2009-10-06 04:10:00,4.19828,4.20266,4.19225,4.20025,31890000.0
2009-10-06 04:15:00,4.19804,4.20594,4.18867,4.20034,32280000.0
2009-10-06 04:20:00,4.20055,4.20237,4.19474,4.19897,28510000.0
2009-10-06 04:25:00,4.19943,4.2017,4.18958,4.19568,30020000.0
2009-10-06 04:30:00,4.1995,4.20382,4.1913,4.2022,32290000.0
2009-10-06 04:35:00,4.20025,4.20553,4.19426,4.20047,25930000.0
2009-10-06 04:40:00,4.19248,4.20449,4.19248,4.20391,32270000.0
2009-10-06 04:45:00,4.19324,4.20441,4.191,4.19952,29280000.0
2009-10-06 04:50:00,4.20082,4.20352,4.19026,4.19922,25140000.0
2009-10-06 04:55:00,4.19994,4.20235,4.19308,4.20092,26290000.0
2009-10-06 05:00:00,4.19494,4.20356,4.19156,4.19566,30790000.0
2009-10-06 05:05:00,4.19963,4.20312,4.19066,4.20092,33400000.0
2009-10-06 05:10:00,4.19904,4.2032,4.19122,4.19791,31900000.0
2009-10-06 05:15:00,4.19042,4.2033,4.19042,4.20039,27010000.0
2009-10-06 05:20:00,4.20151,4.20436,4.19172,4.19454,27780000.0
2009-10-06 05:25:00,4.18997,4.20335,4.18997,4.19913,33390000.0
2009-10-06 05:30:00,4.18887,4.20548,4.18887,4.20145,25160000.0
2009-10-06 05:35:00,4.2026,4.20562,4.1927,4.20405,31170000.0
2009-10-06 05:40:00,4.2015,4.20587,4.19179,4.20379,32680000.0
2009-10-06 05:45:00,4.19683,4.20708,4.18993,4.19682,32270000.0
2009-10-06 05:50:00,4.20125,4.20585,4.19373,4.20376,27390000.0
2009-10-06 05:55:00,4.20301,4.20528,4.1931,4.19833,34900000.0
2009-10-06 06:00:00,4.19695,4.20443,4.19315,4.20026,36780000.0
2009-10-06 06:05:00,4.1961,4.20383,4.1885,4.19103,28520000.0
2009-10-06 06:10:00,4.20116,4.204,4.19007,4.19779,30020000.0
2009-10-06 06:15:00,4.19779,4.20845,4.19253,4.19253,32660000.0
2009-10-06 06:20:00,4.2018,4.2033,4.18741,4.19894,30400000.0
2009-10-06 06:25:00,4.19132,4.20483,4.19132,4.20285,30010000.0
2009-10-06 06:30:00,4.20122,4.20227,4.19108,4.19998,30790000.0
2009-10-06 06:35:00,4.20032,4.20431,4.19309,4.20225,31180000.0
2009-10-06 06:40:00,4.20412,4.20485,4.19234,4.20364,30030000.0
2009-10-06 06:45:00,4.18765,4.20543,4.18765,4.20063,30400000.0
2009-10-06 06:50:00,4.1986,4.20339,4.1899,4.19733,32650000.0
2009-10-06 06:55:00,4.19819,4.20117,4.18494,4.1937,25920000.0
2009-10-06 07:00:00,4.18617,4.19876,4.18302,4.19494,31540000.0
2009-10-06 07:05:00,4.19415,4.19522,4.184,4.19295,25910000.0
2009-10-06 07:10:00,4.19099,4.19497,4.17905,4.18973,26280000.0
2009-10-06 07:15:00,4.18349,4.19318,4.17913,4.18687,28150000.0
2009-10-06 07:20:00,4.18682,4.19245,4.17886,4.18624,31530000.0
2009-10-06 07:25:00,4.17814,4.18952,4.17664,4.18446,22140000.0
2009-10-06 07:30:00,4.18133,4.193,4.17748,4.18771,29260000.0
2009-10-06 07:35:00,4.18812,4.19048,4.17577,4.18888,32640000.0
2009-10-06 07:40:00,4.18766,4.18832,4.17328,4.17908,31910000.0
2009-10-06 07:45:00,4.18026,4.1807,4.16722,4.1807,30400000.0
2009-10-06 07:50:00,4.17734,4.18916,4.16966,4.18498,33040000.0
2009-10-06 07:55:00,4.18555,4.18815,4.17406,4.18424,27030000.0
2009-10-06 08:00:00,4.18565,4.18565,4.17032,4.17886,28530000.0
2009-10-06 08:05:00,4.17499,4.18663,4.17032,4.18663,25920000.0
2009-10-06 08:10:00,4.18726,4.18811,4.17421,4.18392,30770000.0
2009-10-06 08:15:00,4.18766,4.19001,4.17996,4.18911,37540000.0
2009-10-06 08:20:00,4.18173,4.19009,4.17679,4.18084,30410000.0
2009-10-06 08:25:00,4.18932,4.19049,4.17838,4.17975,33030000.0
2009-10-06 08:30:00,4.18669,4.19197,4.17809,4.18651,30430000.0
2009-10-06 08:35:00,4.18735,4.19147,4.17729,4.18813,38290000.0
2009-10-06 08:40:00,4.1838,4.19186,4.17659,4.1898,33430000.0
2009-10-06 08:45:00,4.18615,4.19194,4.17832,4.18925,31150000.0
2009-10-06 08:50:00,4.18791,4.19064,4.1783,4.19025,33800000.0
2009-10-06 08:55:00,4.1901,4.19193,4.17787,4.19097,34160000.0
2009-10-06 09:00:00,4.188,4.1937,4.17318,4.18547,40160000.0
2009-10-06 09:05:00,4.18454,4.18591,4.17336,4.18311,37140000.0
2009-10-06 09:10:00,4.18392,4.18707,4.17542,4.18124,33760000.0
2009-10-06 09:15:00,4.18638,4.18987,4.18122,4.18984,37910000.0
2009-10-06 09:20:00,4.18751,4.19059,4.17558,4.17723,44660000.0
2009-10-06 09:25:00,4.1822,4.18999,4.17602,4.18384,42410000.0
2009-10-06 09:30:00,4.18496,4.19143,4.17827,4.18775,31910000.0
2009-10-06 09:35:00,4.18536,4.1937,4.17659,4.18866,37900000.0
2009-10-06 09:40:00,4.19256,4.19261,4.17891,4.19097,35280000.0
2009-10-06 09:45:00,4.18892,4.1926,4.17917,4.18606,34160000.0
2009-10-06 09:50:00,4.18795,4.19238,4.17962,4.18633,34170000.0
2009-10-06 09:55:00,4.1882,4.18985,4.17538,4.17874,33410000.0
2009-10-06 10:00:00,4.18499,4.18785,4.17758,4.1845,43170000.0
2009-10-06 10:05:00,4.17643,4.18098,4.16845,4.17686,37170000.0
2009-10-06 10:10:00,4.1672,4.178,4.16621,4.1759,41670000.0
2009-10-06 10:15:00,4.17606,4.17631,4.16432,4.16849,32670000.0
2009-10-06 10:20:00,4.17133,4.17658,4.16732,4.17101,33040000.0
2009-10-06 10:25:00,4.16462,4.17262,4.15758,4.16828,58920000.0
2009-10-06 10:30:00,4.1679,4.17226,4.15812,4.17016,42790000.0
2009-10-06 10:35:00,4.16929,4.17192,4.15867,4.16437,39790000.0
2009-10-06 10:40:00,4.1692,4.17509,4.16166,4.16953,39790000.0
2009-10-06 10:45:00,4.17073,4.18103,4.16323,4.18103,54440000.0
2009-10-06 10:50:00,4.17416,4.1777,4.16303,4.17338,40200000.0
2009-10-06 10:55:00,4.17348,4.17598,4.16343,4.17533,43550000.0
2009-10-06 11:00:00,4.17629,4.17891,4.16525,4.17413,28160000.0
2009-10-06 11:05:00,4.17825,4.17984,4.16792,4.17891,35680000.0
2009-10-06 11:10:00,4.17909,4.17909,4.16654,4.17687,38660000.0
2009-10-06 11:15:00,4.17897,4.18001,4.16581,4.17405,37180000.0
2009-10-06 11:20:00,4.17513,4.1791,4.16826,4.17374,33020000.0
2009-10-06 11:25:00,4.17662,4.18299,4.1674,4.16942,31160000.0
2009-10-06 11:30:00,4.17817,4.1802,4.16674,4.1748,40520000.0
2009-10-06 11:35:00,4.17264,4.18009,4.16709,4.17259,40550000.0
2009-10-06 11:40:00,4.17842,4.1787,4.16457,4.17732,43530000.0
2009-10-06 11:45:00,4.17217,4.1819,4.16226,4.16731,31150000.0
2009-10-06 11:50:00,4.17624,4.17834,4.16519,4.17382,31890000.0
2009-10-06 11:55:00,4.17359,4.17791,4.16836,4.17522,30800000.0
2009-10-06 12:00:00,4.17354,4.17759,4.164,4.17344,48430000.0
2009-10-06 12:05:00,4.17553,4.1833,4.1661,4.17202,37160000.0
2009-10-06 12:10:00,4.17715,4.17879,4.16488,4.17259,43180000.0
2009-10-06 12:15:00,4.17362,4.18091,4.1652,4.18042,47300000.0
2009-10-06 12:20:00,4.181,4.181,4.16936,4.17406,35660000.0
2009-10-06 12:25:00,4.17194,4.18103,4.17091,4.17852,38270000.0
2009-10-06 12:30:00,4.17942,4.17951,4.16405,4.16721,34910000.0
2009-10-06 12:35:00,4.16348,4.17368,4.16053,4.16065,31910000.0
2009-10-06 12:40:00,4.17103,4.17698,4.16373,4.17151,32280000.0
2009-10-06 12:45:00,4.17416,4.17981,4.1629,4.16701,51400000.0
2009-10-06 12:50:00,4.17441,4.18004,4.16333,4.17556,40200000.0
2009-10-06 12:55:00,4.17438,4.17807,4.16424,4.17271,34520000.0
2009-10-06 13:00:00,4.17993,4.18134,4.1684,4.17595,34880000.0
2009-10-06 13:05:00,4.16915,4.17964,4.16653,4.16784,37540000.0
2009-10-06 13:10:00,4.17336,4.175,4.16041,4.17407,38660000.0
2009-10-06 13:15:00,4.17422,4.17445,4.16244,4.17336,28530000.0
2009-10-06 13:20:00,4.17395,4.17453,4.16055,4.17031,30030000.0
2009-10-06 13:25:00,4.17574,4.17771,4.16785,4.17391,38650000.0
2009-10-06 13:30:00,4.17412,4.17593,4.16637,4.17084,34530000.0
2009-10-06 13:35:00,4.17153,4.17517,4.16438,4.17328,29280000.0
2009-10-06 13:40:00,4.17421,4.17587,4.16539,4.17517,35300000.0
2009-10-06 13:45:00,4.17233,4.17885,4.16347,4.17228,46930000.0
2009-10-06 13:50:00,4.17481,4.18047,4.16574,4.17143,38280000.0
2009-10-06 13:55:00,4.16527,4.17682,4.16527,4.17201,37160000.0
2009-10-06 14:00:00,4.17134,4.17671,4.16194,4.17249,32280000.0
2009-10-06 14:05:00,4.17596,4.17854,4.16492,4.17461,47300000.0
2009-10-06 14:10:00,4.17229,4.17475,4.16124,4.17321,42770000.0
2009-10-06 14:15:00,4.17328,4.17911,4.16695,4.17186,31520000.0
2009-10-06 14:20:00,4.17261,4.18349,4.16729,4.17692,29660000.0
2009-10-06 14:25:00,4.17815,4.17876,4.16926,4.17679,45040000.0
2009-10-06 14:30:00,4.17619,4.1822,4.16629,4.17663,34550000.0
2009-10-06 14:35:00,4.17569,4.17903,4.16673,4.17325,31170000.0
2009-10-06 14:40:00,4.17378,4.18156,4.16893,4.17555,89680000.0
2009-10-06 14:45:00,4.17685,4.18579,4.17129,4.18083,32680000.0
2009-10-06 14:50:00,4.18113,4.1852,4.17368,4.1834,46930000.0
2009-10-06 14:55:00,4.18325,4.18509,4.17167,4.18189,41680000.0
2009-10-06 15:00:00,4.17637,4.18172,4.16976,4.1759,32280000.0
2009-10-06 15:05:00,4.17681,4.17981,4.16324,4.17723,28910000.0
2009-10-06 15:10:00,4.17665,4.17949,4.16747,4.17566,37550000.0
2009-10-06 15:15:00,4.17371,4.18318,4.16574,4.17955,40530000.0
2009-10-06 15:20:00,4.18194,4.18484,4.17262,4.18471,40540000.0
2009-10-06 15:25:00,4.18421,4.18663,4.17266,4.18117,39800000.0
2009-10-06 15:30:00,4.18479,4.18538,4.17094,4.17952,55950000.0
2009-10-06 15:35:00,4.17125,4.1812,4.17079,4.18095,34160000.0
2009-10-06 15:40:00,4.17894,4.18363,4.16863,4.18336,37520000.0
2009-10-06 15:45:00,4.18233,4.1849,4.17313,4.1827,33400000.0
2009-10-06 15:50:00,4.1811,4.18664,4.17455,4.17455,29270000.0
2009-10-06 15:55:00,4.17777,4.1869,4.1725,4.18492,43900000.0
2009-10-06 16:00:00,4.18727,4.18727,4.1727,4.18158,33020000.0
2009-10-06 16:05:00,4.18068,4.18501,4.17365,4.17869,31910000.0
2009-10-06 16:10:00,4.17948,4.18545,4.17129,4.17953,35270000.0
2009-10-06 16:15:00,4.18093,4.1857,4.17117,4.17561,31530000.0
2009-10-06 16:20:00,4.18426,4.18659,4.17125,4.17688,46930000.0
2009-10-06 16:25:00,4.17647,4.18285,4.17032,4.17509,34140000.0
2009-10-06 16:30:00,4.17727,4.18399,4.17195,4.17213,35650000.0
2009-10-06 16:35:00,4.17587,4.18235,4.16671,4.17485,33390000.0
2009-10-06 16:40:00,4.18019,4.18166,4.1683,4.17625,37920000.0
2009-10-06 16:45:00,4.16676,4.18256,4.16676,4.17677,35640000.0
2009-10-06 16:50:00,4.18195,4.18574,4.17351,4.18316,31570000.0
2009-10-06 16:55:00,4.182,4.18275,4.17017,4.18057,33050000.0
2009-10-06 17:00:00,4.18248,4.18263,4.16903,4.18082,38660000.0
2009-10-06 17:05:00,4.17959,4.18342,4.16962,4.17955,29700000.0
2009-10-06 17:10:00,4.17894,4.17972,4.16674,4.17728,41660000.0
2009-10-06 17:15:00,4.17926,4.18063,4.16895,4.17753,35650000.0
2009-10-06 17:20:00,4.18037,4.18188,4.16935,4.17678,39050000.0
2009-10-06 17:25:00,4.17673,4.18174,4.17,4.18035,38660000.0
2009-10-06 17:30:00,4.17977,4.1816,4.16901,4.17689,30040000.0
2009-10-06 17:35:00,4.17154,4.18296,4.17154,4.17571,39050000.0
2009-10-06 17:40:00,4.17986,4.18137,4.16931,4.17065,31890000.0
2009-10-06 17:45:00,4.17965,4.18164,4.16835,4.17322,35280000.0
2009-10-06 17:50:00,4.18034,4.18541,4.17085,4.18171,31180000.0
2009-10-06 17:55:00,4.17271,4.18595,4.17271,4.17895,36030000.0
2009-10-06 18:00:00,4.17853,4.18226,4.16923,4.1784,34910000.0
2009-10-06 18:05:00,4.17386,4.1791,4.16806,4.1762,33030000.0
2009-10-06 18:10:00,4.1766,4.17731,4.1656,4.17515,33390000.0
2009-10-06 18:15:00,4.17485,4.17485,4.1624,4.1624,32660000.0
2009-10-06 18:20:00,4.1735,4.17726,4.16276,4.1732,30780000.0
2009-10-06 18:25:00,4.16792,4.17555,4.16341,4.17401,29270000.0
2009-10-06 18:30:00,4.16609,4.17971,4.1635,4.17439,30030000.0
2009-10-06 18:35:00,4.1749,4.17587,4.16216,4.17239,28900000.0
2009-10-06 18:40:00,4.17,4.17505,4.16048,4.16742,39790000.0
2009-10-06 18:45:00,4.16704,4.17875,4.16065,4.16508,39810000.0
2009-10-06 18:50:00,4.16982,4.17376,4.16403,4.16916,25920000.0
2009-10-06 18:55:00,4.17071,4.17713,4.16178,4.16383,31530000.0
2009-10-06 19:00:00,4.17238,4.17647,4.16278,4.17287,33400000.0
2009-10-06 19:05:00,4.17435,4.17756,4.16562,4.17651,31140000.0
2009-10-06 19:10:00,4.17775,4.17885,4.16695,4.17147,31920000.0
2009-10-06 19:15:00,4.17307,4.18006,4.16956,4.17513,27410000.0
2009-10-06 19:20:00,4.1739,4.18192,4.17159,4.17323,34520000.0
2009-10-06 19:25:00,4.17875,4.18206,4.16792,4.17609,33030000.0
2009-10-06 19:30:00,4.17785,4.18263,4.1716,4.17366,25170000.0
2009-10-06 19:35:00,4.18067,4.18106,4.17093,4.17265,34530000.0
2009-10-06 19:40:00,4.18053,4.18114,4.17175,4.17402,30410000.0
2009-10-06 19:45:00,4.17278,4.18484,4.16781,4.17517,30050000.0
2009-10-06 19:50:00,4.17957,4.18244,4.16945,4.18082,26300000.0
2009-10-06 19:55:00,4.18175,4.18405,4.1725,4.18325,30020000.0
2009-10-06 20:00:00,4.17881,4.18386,4.17334,4.1827,33020000.0
2009-10-06 20:05:00,4.18314,4.18534,4.17168,4.18216,33430000.0
2009-10-06 20:10:00,4.17287,4.18632,4.17141,4.18178,28170000.0
2009-10-06 20:15:00,4.17563,4.18597,4.16986,4.17702,22910000.0
2009-10-06 20:20:00,4.18126,4.18599,4.17371,4.18417,31900000.0
2009-10-06 20:25:00,4.18286,4.18587,4.1716,4.1716,36410000.0
2009-10-06 20:30:00,4.18397,4.18541,4.17368,4.17368,23640000.0
2009-10-06 20:35:00,4.18367,4.18605,4.17574,4.1818,31920000.0
2009-10-06 20:40:00,4.18347,4.18443,4.1722,4.18301,30050000.0
2009-10-06 20:45:00,4.17934,4.18772,4.17142,4.18175,30400000.0
2009-10-06 20:50:00,4.18243,4.18592,4.17504,4.18323,32280000.0
2009-10-06 20:55:00,4.1819,4.18479,4.17628,4.18434,29670000.0
2009-10-06 21:00:00,4.17976,4.18469,4.16973,4.18305,28900000.0
2009-10-06 21:05:00,4.18318,4.1849,4.17363,4.18362,29670000.0
2009-10-06 21:10:00,4.18237,4.18405,4.17096,4.17504,29300000.0
2009-10-06 21:15:00,4.17347,4.18317,4.16788,4.17827,23650000.0
2009-10-06 21:20:00,4.17017,4.18134,4.17017,4.17462,33400000.0
2009-10-06 21:25:00,4.17248,4.18249,4.16896,4.17704,30010000.0
2009-10-06 21:30:00,4.17449,4.1858,4.16802,4.17216,28180000.0
2009-10-06 21:35:00,4.17974,4.18095,4.16925,4.17985,31900000.0
2009-10-06 21:40:00,4.17917,4.18313,4.17112,4.17787,29280000.0
2009-10-06 21:45:00,4.17424,4.18733,4.17036,4.17944,35300000.0
2009-10-06 21:50:00,4.17588,4.18672,4.17217,4.1844,33020000.0
2009-10-06 21:55:00,4.17831,4.18586,4.17313,4.17409,16920000.0
2009-10-06 22:00:00,4.18367,4.18371,4.17241,4.18147,19910000.0
2009-10-06 22:05:00,4.17459,4.18466,4.16898,4.18283,27790000.0
2009-10-06 22:10:00,4.17724,4.18331,4.17077,4.18162,18390000.0
2009-10-06 22:15:00,4.18164,4.18211,4.17023,4.17509,25890000.0
2009-10-06 22:20:00,4.18219,4.18588,4.17214,4.18157,36000000.0
2009-10-06 22:25:00,4.18179,4.18415,4.1727,4.18155,26630000.0
2009-10-06 22:30:00,4.1805,4.18318,4.16767,4.18059,33390000.0
2009-10-06 22:35:00,4.18322,4.18477,4.17834,4.17871,9760000.0
2009-10-06 22:40:00,4.17437,4.18402,4.17262,4.17292,22510000.0
2009-10-06 22:45:00,4.17396,4.18567,4.17195,4.18033,27390000.0
2009-10-06 22:50:00,4.1786,4.18332,4.17278,4.18189,20630000.0
2009-10-06 22:55:00,4.17822,4.18427,4.173,4.18177,28900000.0
2009-10-06 23:00:00,4.17818,4.18458,4.17204,4.17836,22900000.0
2009-10-06 23:05:00,4.18307,4.18471,4.17199,4.17862,26640000.0
2009-10-06 23:10:00,4.17986,4.1832,4.17183,4.18299,21010000.0
2009-10-06 23:15:00,4.18212,4.18585,4.17448,4.17892,18010000.0
2009-10-06 23:20:00,4.17281,4.18808,4.17124,4.18304,27010000.0
2009-10-06 23:25:00,4.18028,4.18342,4.17641,4.18286,24780000.0
2009-10-06 23:30:00,4.1812,4.18302,4.16997,4.17716,24780000.0
2009-10-06 23:35:00,4.18063,4.18434,4.17389,4.18114,16130000.0
2009-10-06 23:40:00,4.18246,4.1859,4.17087,4.18281,24780000.0
2009-10-06 23:45:00,4.18269,4.18452,4.17173,4.18029,23270000.0
2009-10-06 23:50:00,4.18243,4.18669,4.17371,4.18385,15770000.0
2009-10-06 23:55:00,4.18463,4.18498,4.17324,4.17716,25530000.0
2009-10-07 00:00:00,4.18323,4.18395,4.17727,4.18079,11640000.0
2009-10-07 00:05:00,4.18238,4.18334,4.17392,4.1771,17640000.0
2009-10-07 00:10:00,4.17331,4.18486,4.17276,4.17834,14280000.0
2009-10-07 00:15:00,4.17933,4.1889,4.17472,4.18311,31900000.0
2009-10-07 00:20:00,4.18375,4.18675,4.17081,4.18527,30800000.0
2009-10-07 00:25:00,4.18,4.18516,4.17952,4.18241,23280000.0
2009-10-07 00:30:00,4.18458,4.18799,4.17383,4.17897,23670000.0
2009-10-07 00:35:00,4.18309,4.18498,4.17363,4.18316,31570000.0
2009-10-07 00:40:00,4.1843,4.18793,4.1757,4.17913,11640000.0
2009-10-07 00:45:00,4.17683,4.18792,4.17462,4.18412,24020000.0
2009-10-07 00:50:00,4.17691,4.18304,4.17343,4.18141,16150000.0
2009-10-07 00:55:00,4.18022,4.18506,4.17362,4.1811,18400000.0
2009-10-07 01:00:00,4.17719,4.18879,4.17352,4.17719,21800000.0
2009-10-07 01:05:00,4.18392,4.18464,4.1722,4.17838,30800000.0
2009-10-07 01:10:00,4.18079,4.18546,4.17354,4.18441,30050000.0
2009-10-07 01:15:00,4.18058,4.18473,4.17296,4.17944,25150000.0
2009-10-07 01:20:00,4.17892,4.1858,4.17322,4.18189,18400000.0
2009-10-07 01:25:00,4.17999,4.1859,4.17452,4.18382,32680000.0
2009-10-07 01:30:00,4.18365,4.18452,4.17512,4.18352,15410000.0
2009-10-07 01:35:00,4.18358,4.18477,4.1729,4.17878,19510000.0
2009-10-07 01:40:00,4.18121,4.18488,4.17322,4.18077,21060000.0
2009-10-07 01:45:00,4.18332,4.18426,4.17421,4.17944,26300000.0
2009-10-07 01:50:00,4.17955,4.18462,4.17474,4.18439,31550000.0
2009-10-07 01:55:00,4.18364,4.18457,4.17364,4.18417,23680000.0
2009-10-07 02:00:00,4.1821,4.18508,4.17193,4.17863,29260000.0
2009-10-07 02:05:00,4.17603,4.18627,4.17527,4.18285,31910000.0
2009-10-07 02:10:00,4.18169,4.18562,4.17415,4.18187,20640000.0
2009-10-07 02:15:00,4.17872,4.18482,4.17137,4.18087,33030000.0
2009-10-07 02:20:00,4.18227,4.18653,4.17303,4.18153,24770000.0
2009-10-07 02:25:00,4.17855,4.18449,4.17293,4.18436,33410000.0
2009-10-07 02:30:00,4.18365,4.1851,4.17174,4.17465,29270000.0
2009-10-07 02:35:00,4.17482,4.1848,4.174,4.18468,28890000.0
2009-10-07 02:40:00,4.1747,4.18683,4.16893,4.18207,37540000.0
2009-10-07 02:45:00,4.18069,4.18743,4.17579,4.18456,30410000.0
2009-10-07 02:50:00,4.1834,4.1867,4.17623,4.18375,33020000.0
2009-10-07 02:55:00,4.1799,4.18646,4.17714,4.17843,26660000.0
2009-10-07 03:00:00,4.17646,4.18836,4.1747,4.17804,39400000.0
2009-10-07 03:05:00,4.17838,4.1846,4.17298,4.18438,29650000.0
2009-10-07 03:10:00,4.18211,4.18433,4.17345,4.18201,29290000.0
2009-10-07 03:15:00,4.18529,4.18529,4.17496,4.17969,23650000.0
2009-10-07 03:20:00,4.1757,4.1853,4.17455,4.18392,25520000.0
2009-10-07 03:25:00,4.18397,4.18618,4.17464,4.18169,33030000.0
2009-10-07 03:30:00,4.18093,4.18583,4.17483,4.18377,28920000.0
2009-10-07 03:35:00,4.18533,4.18959,4.17326,4.18038,30400000.0
2009-10-07 03:40:00,4.18063,4.18516,4.1741,4.18384,32640000.0
2009-10-07 03:45:00,4.1831,4.18853,4.17434,4.18335,26300000.0
2009-10-07 03:50:00,4.1813,4.1852,4.17383,4.18268,24790000.0
2009-10-07 03:55:00,4.18403,4.18485,4.17435,4.18323,23670000.0
2009-10-07 04:00:00,4.17692,4.19087,4.17432,4.17575,34910000.0
2009-10-07 04:05:00,4.18342,4.18428,4.17395,4.18413,24050000.0
2009-10-07 04:10:00,4.18177,4.18558,4.17529,4.18144,32650000.0
2009-10-07 04:15:00,4.18306,4.1877,4.17496,4.18433,22910000.0
2009-10-07 04:20:00,4.18408,4.18589,4.17623,4.18335,24050000.0
2009-10-07 04:25:00,4.18435,4.18534,4.17653,4.18009,24020000.0
2009-10-07 04:30:00,4.18435,4.18533,4.17497,4.18239,28920000.0
2009-10-07 04:35:00,4.18051,4.18523,4.17703,4.18313,24780000.0
2009-10-07 04:40:00,4.17444,4.18621,4.17444,4.18439,30410000.0
2009-10-07 04:45:00,4.17592,4.18767,4.17277,4.18321,27790000.0
2009-10-07 04:50:00,4.18386,4.18564,4.17889,4.18348,14260000.0
2009-10-07 04:55:00,4.18379,4.18762,4.17381,4.18265,21380000.0
2009-10-07 05:00:00,4.1783,4.18588,4.17369,4.1783,28880000.0
2009-10-07 05:05:00,4.18328,4.18566,4.17436,4.18382,28890000.0
2009-10-07 05:10:00,4.18357,4.18701,4.17387,4.17967,29630000.0
2009-10-07 05:15:00,4.17612,4.18574,4.17449,4.18363,26270000.0
2009-10-07 05:20:00,4.18388,4.18558,4.17762,4.17838,15020000.0
2009-10-07 05:25:00,4.17558,4.18755,4.17558,4.18001,31550000.0
2009-10-07 05:30:00,4.17609,4.18784,4.17436,4.18117,18800000.0
2009-10-07 05:35:00,4.18477,4.18477,4.17385,4.18339,24760000.0
2009-10-07 05:40:00,4.18222,4.18392,4.17016,4.18123,33790000.0
2009-10-07 05:45:00,4.17778,4.18521,4.17314,4.17329,33030000.0
2009-10-07 05:50:00,4.18078,4.1849,4.17371,4.18254,21790000.0
2009-10-07 05:55:00,4.18277,4.18299,4.17165,4.17727,28130000.0
2009-10-07 06:00:00,4.17874,4.18382,4.1719,4.18293,36400000.0
2009-10-07 06:05:00,4.17698,4.18801,4.16976,4.17317,28150000.0
2009-10-07 06:10:00,4.18222,4.18429,4.17166,4.17725,23640000.0
2009-10-07 06:15:00,4.17469,4.18465,4.17022,4.17075,25910000.0
2009-10-07 06:20:00,4.18113,4.1826,4.17106,4.18112,30420000.0
2009-10-07 06:25:00,4.18129,4.18309,4.17168,4.18166,21750000.0
2009-10-07 06:30:00,4.1799,4.18737,4.17284,4.18123,28520000.0
2009-10-07 06:35:00,4.18121,4.18223,4.17162,4.17996,27400000.0
2009-10-07 06:40:00,4.18123,4.18333,4.17227,4.18205,29270000.0
2009-10-07 06:45:00,4.17308,4.18372,4.17298,4.18169,26260000.0
2009-10-07 06:50:00,4.1823,4.18328,4.17145,4.18008,25150000.0
2009-10-07 06:55:00,4.18254,4.18273,4.17184,4.18185,27400000.0
2009-10-07 07:00:00,4.17397,4.18394,4.16823,4.18178,31530000.0
2009-10-07 07:05:00,4.18245,4.18274,4.17373,4.18252,23250000.0
2009-10-07 07:10:00,4.18114,4.1847,4.17342,4.1803,19530000.0
2009-10-07 07:15:00,4.17734,4.18468,4.17094,4.17596,22530000.0
2009-10-07 07:20:00,4.17797,4.18355,4.17014,4.18092,31530000.0
2009-10-07 07:25:00,4.18193,4.18275,4.17065,4.17754,22890000.0
2009-10-07 07:30:00,4.17419,4.18422,4.16788,4.18029,29630000.0
2009-10-07 07:35:00,4.18156,4.18438,4.17088,4.18181,31900000.0
2009-10-07 07:40:00,4.18148,4.18341,4.16994,4.17944,31910000.0
2009-10-07 07:45:00,4.17896,4.18236,4.17205,4.18169,30780000.0
2009-10-07 07:50:00,4.17857,4.18772,4.17153,4.18246,34540000.0
2009-10-07 07:55:00,4.18191,4.18352,4.17155,4.18001,27030000.0
2009-10-07 08:00:00,4.18202,4.18224,4.17021,4.17857,28160000.0
2009-10-07 08:05:00,4.1762,4.18171,4.16991,4.17993,26270000.0
2009-10-07 08:10:00,4.18072,4.18249,4.16898,4.17607,30400000.0
2009-10-07 08:15:00,4.17885,4.1831,4.16929,4.18006,39020000.0
2009-10-07 08:20:00,4.17237,4.18078,4.16864,4.17137,29670000.0
2009-10-07 08:25:00,4.17904,4.18289,4.16785,4.17137,32300000.0
2009-10-07 08:30:00,4.17747,4.18286,4.16708,4.17659,30420000.0
2009-10-07 08:35:00,4.17528,4.17806,4.16344,4.1759,39780000.0
2009-10-07 08:40:00,4.17084,4.17913,4.16316,4.17605,31560000.0
2009-10-07 08:45:00,4.17578,4.18018,4.16893,4.1779,30780000.0
2009-10-07 08:50:00,4.17744,4.179,4.16602,4.179,34160000.0
2009-10-07 08:55:00,4.1737,4.17885,4.16575,4.1787,29660000.0
2009-10-07 09:00:00,4.17531,4.18593,4.16843,4.18171,40530000.0
2009-10-07 09:05:00,4.18199,4.18423,4.17325,4.1821,34530000.0
2009-10-07 09:10:00,4.18076,4.18413,4.17172,4.1744,32650000.0
2009-10-07 09:15:00,4.17858,4.17965,4.17081,4.17882,37910000.0
2009-10-07 09:20:00,4.17659,4.18077,4.16672,4.17274,43170000.0
2009-10-07 09:25:00,4.17868,4.18761,4.17175,4.1814,42410000.0
2009-10-07 09:30:00,4.1856,4.18866,4.17671,4.18719,31910000.0
2009-10-07 09:35:00,4.18805,4.19276,4.18064,4.18501,36410000.0
2009-10-07 09:40:00,4.18954,4.1939,4.17986,4.19242,34910000.0
2009-10-07 09:45:00,4.19157,4.19594,4.18257,4.18918,33410000.0
2009-10-07 09:50:00,4.19241,4.19469,4.18426,4.18933,35280000.0
2009-10-07 09:55:00,4.18872,4.19452,4.18301,4.18665,33040000.0
2009-10-07 10:00:00,4.19055,4.19448,4.18371,4.19296,43550000.0
2009-10-07 10:05:00,4.18619,4.1939,4.17804,4.18639,37910000.0
2009-10-07 10:10:00,4.17722,4.19126,4.17722,4.18943,40920000.0
2009-10-07 10:15:00,4.19014,4.19014,4.1789,4.18356,34890000.0
2009-10-07 10:20:00,4.18495,4.18991,4.17901,4.18904,34140000.0
2009-10-07 10:25:00,4.18464,4.19452,4.17824,4.18992,58930000.0
2009-10-07 10:30:00,4.18734,4.19223,4.17747,4.18762,42780000.0
2009-10-07 10:35:00,4.18901,4.19287,4.17933,4.18202,39420000.0
2009-10-07 10:40:00,4.18654,4.19455,4.17776,4.18684,38310000.0
2009-10-07 10:45:00,4.18702,4.19759,4.18135,4.19321,54810000.0
2009-10-07 10:50:00,4.19128,4.19631,4.17991,4.19154,41660000.0
2009-10-07 10:55:00,4.191,4.19308,4.18046,4.19301,44650000.0
2009-10-07 11:00:00,4.19386,4.1956,4.18266,4.19089,29270000.0
2009-10-07 11:05:00,4.19464,4.19655,4.1835,4.19528,36800000.0
2009-10-07 11:10:00,4.19662,4.19662,4.18264,4.19473,38670000.0
2009-10-07 11:15:00,4.19624,4.19809,4.18364,4.19057,37550000.0
2009-10-07 11:20:00,4.19282,4.19685,4.18637,4.19215,33020000.0
2009-10-07 11:25:00,4.19354,4.19847,4.18296,4.1884,31900000.0
2009-10-07 11:30:00,4.19577,4.1987,4.18536,4.19359,38670000.0
2009-10-07 11:35:00,4.18961,4.19495,4.18369,4.18988,42420000.0
2009-10-07 11:40:00,4.19286,4.19286,4.18004,4.18898,42050000.0
2009-10-07 11:45:00,4.18311,4.19253,4.1759,4.17994,30410000.0
2009-10-07 11:50:00,4.19038,4.19369,4.18219,4.18778,31900000.0
2009-10-07 11:55:00,4.18803,4.1941,4.18276,4.19106,30800000.0
2009-10-07 12:00:00,4.19041,4.19365,4.1784,4.18864,49160000.0
2009-10-07 12:05:00,4.18972,4.19253,4.18122,4.18604,37910000.0
2009-10-07 12:10:00,4.19183,4.19235,4.17785,4.18559,43180000.0
2009-10-07 12:15:00,4.18788,4.19028,4.17564,4.1866,49150000.0
2009-10-07 12:20:00,4.18683,4.18749,4.17467,4.17954,35280000.0
2009-10-07 12:25:00,4.18232,4.18856,4.17473,4.18451,36410000.0
2009-10-07 12:30:00,4.18802,4.18942,4.17725,4.17846,34160000.0
2009-10-07 12:35:00,4.17596,4.19254,4.17596,4.1789,31910000.0
2009-10-07 12:40:00,4.18737,4.18879,4.17749,4.18291,31540000.0
2009-10-07 12:45:00,4.18622,4.19416,4.17599,4.18569,50670000.0
2009-10-07 12:50:00,4.19074,4.19425,4.17857,4.19146,43530000.0
2009-10-07 12:55:00,4.18979,4.19441,4.18258,4.18917,33780000.0
2009-10-07 13:00:00,4.19454,4.20269,4.18286,4.2024,31920000.0
2009-10-07 13:05:00,4.19733,4.20583,4.19441,4.20065,38290000.0
2009-10-07 13:10:00,4.20564,4.20564,4.19073,4.20358,38290000.0
2009-10-07 13:15:00,4.20346,4.20377,4.19136,4.20203,28540000.0
2009-10-07 13:20:00,4.20264,4.20838,4.19174,4.20151,30030000.0
2009-10-07 13:25:00,4.2043,4.21324,4.19969,4.21046,39020000.0
2009-10-07 13:30:00,4.21038,4.21151,4.20215,4.20792,34910000.0
2009-10-07 13:35:00,4.20688,4.21012,4.19912,4.20778,28910000.0
2009-10-07 13:40:00,4.21037,4.21309,4.20136,4.21024,37160000.0
2009-10-07 13:45:00,4.20564,4.21252,4.19523,4.20529,46570000.0
2009-10-07 13:50:00,4.20785,4.21396,4.19916,4.20563,37540000.0
2009-10-07 13:55:00,4.1991,4.21204,4.1991,4.20677,34930000.0
2009-10-07 14:00:00,4.20545,4.21311,4.19788,4.205,30810000.0
2009-10-07 14:05:00,4.20807,4.2185,4.19963,4.21282,46910000.0
2009-10-07 14:10:00,4.20979,4.21511,4.2005,4.2134,43140000.0
2009-10-07 14:15:00,4.21468,4.21517,4.20341,4.20852,31140000.0
2009-10-07 14:20:00,4.20787,4.21702,4.20282,4.21623,31140000.0
2009-10-07 14:25:00,4.21638,4.22063,4.20956,4.22004,46150000.0
2009-10-07 14:30:00,4.22033,4.22509,4.21063,4.22308,35290000.0
2009-10-07 14:35:00,4.22111,4.22169,4.20824,4.21136,33400000.0
2009-10-07 14:40:00,4.21199,4.22121,4.20661,4.21468,88580000.0
2009-10-07 14:45:00,4.21551,4.23158,4.21551,4.22959,35270000.0
2009-10-07 14:50:00,4.22907,4.23802,4.2248,4.23632,48790000.0
2009-10-07 14:55:00,4.23743,4.23754,4.22308,4.23212,44250000.0
2009-10-07 15:00:00,4.22815,4.23372,4.22216,4.22959,31910000.0
2009-10-07 15:05:00,4.23059,4.23081,4.21734,4.22663,28920000.0
2009-10-07 15:10:00,4.22476,4.22775,4.21263,4.22013,36800000.0
2009-10-07 15:15:00,4.21573,4.22319,4.20976,4.21773,39790000.0
2009-10-07 15:20:00,4.21957,4.2214,4.20699,4.21762,40540000.0
2009-10-07 15:25:00,4.21884,4.22853,4.2122,4.2186,39810000.0
2009-10-07 15:30:00,4.22156,4.22641,4.21494,4.22193,57790000.0
2009-10-07 15:35:00,4.21421,4.22481,4.21261,4.22163,34530000.0
2009-10-07 15:40:00,4.22256,4.22749,4.21309,4.22561,36040000.0
2009-10-07 15:45:00,4.22615,4.23124,4.21546,4.22697,33770000.0
2009-10-07 15:50:00,4.22436,4.22972,4.21407,4.21635,27810000.0
2009-10-07 15:55:00,4.21768,4.2291,4.21481,4.2271,42050000.0
2009-10-07 16:00:00,4.22813,4.2291,4.21321,4.22349,33020000.0
2009-10-07 16:05:00,4.22101,4.22142,4.20981,4.21523,31170000.0
2009-10-07 16:10:00,4.21538,4.22149,4.20734,4.21248,34160000.0
2009-10-07 16:15:00,4.21562,4.21958,4.20394,4.20732,30420000.0
2009-10-07 16:20:00,4.21599,4.21867,4.20295,4.21332,45430000.0
2009-10-07 16:25:00,4.21417,4.22411,4.2124,4.21446,31920000.0
2009-10-07 16:30:00,4.21661,4.22891,4.21164,4.2172,33820000.0
2009-10-07 16:35:00,4.22216,4.22874,4.21487,4.22468,32290000.0
2009-10-07 16:40:00,4.22604,4.22779,4.21471,4.22252,39030000.0
2009-10-07 16:45:00,4.21327,4.22489,4.21327,4.21907,33420000.0
2009-10-07 16:50:00,4.22419,4.22644,4.21248,4.22317,35270000.0
2009-10-07 16:55:00,4.22352,4.22533,4.21235,4.22385,35640000.0
2009-10-07 17:00:00,4.22579,4.22579,4.21292,4.22174,38290000.0
2009-10-07 17:05:00,4.21669,4.22684,4.20785,4.2268,33770000.0
2009-10-07 17:10:00,4.22364,4.22538,4.21193,4.22221,41670000.0
2009-10-07 17:15:00,4.22245,4.22387,4.21228,4.22163,37140000.0
2009-10-07 17:20:00,4.22221,4.22604,4.21125,4.22322,38670000.0
2009-10-07 17:25:00,4.22325,4.22831,4.21118,4.22638,38660000.0
2009-10-07 17:30:00,4.22523,4.22633,4.21402,4.22329,30410000.0
2009-10-07 17:35:00,4.2157,4.2269,4.2156,4.22235,39030000.0
2009-10-07 17:40:00,4.22504,4.22906,4.21282,4.21637,31520000.0
2009-10-07 17:45:00,4.22647,4.2299,4.21211,4.22051,36020000.0
2009-10-07 17:50:00,4.22811,4.23636,4.22125,4.23483,32670000.0
2009-10-07 17:55:00,4.22642,4.23657,4.22493,4.23182,35660000.0
2009-10-07 18:00:00,4.23214,4.23909,4.2272,4.23748,35270000.0
2009-10-07 18:05:00,4.23136,4.23712,4.22411,4.23297,34150000.0
2009-10-07 18:10:00,4.23296,4.23406,4.22233,4.23149,37180000.0
2009-10-07 18:15:00,4.23323,4.2345,4.22231,4.22231,33770000.0
2009-10-07 18:20:00,4.23244,4.23458,4.22244,4.23166,31150000.0
2009-10-07 18:25:00,4.2274,4.23886,4.22233,4.22872,29270000.0
2009-10-07 18:30:00,4.21965,4.23312,4.21962,4.23045,30390000.0
2009-10-07 18:35:00,4.23164,4.23394,4.21884,4.23115,28520000.0
2009-10-07 18:40:00,4.22734,4.23811,4.2216,4.2307,39040000.0
2009-10-07 18:45:00,4.22585,4.23572,4.22171,4.22443,40530000.0
2009-10-07 18:50:00,4.22959,4.23331,4.22113,4.2253,26650000.0
2009-10-07 18:55:00,4.22652,4.23028,4.21683,4.21784,31900000.0
2009-10-07 19:00:00,4.22709,4.23033,4.21801,4.22798,31540000.0
2009-10-07 19:05:00,4.22582,4.23114,4.21684,4.22927,28920000.0
2009-10-07 19:10:00,4.22932,4.23019,4.22012,4.22577,33390000.0
2009-10-07 19:15:00,4.22525,4.23325,4.22408,4.22636,23270000.0
2009-10-07 19:20:00,4.22589,4.23191,4.21931,4.22423,33030000.0
2009-10-07 19:25:00,4.22986,4.23206,4.21409,4.22424,31530000.0
2009-10-07 19:30:00,4.22841,4.23339,4.22328,4.2258,27020000.0
2009-10-07 19:35:00,4.23255,4.23856,4.21647,4.21817,33040000.0
2009-10-07 19:40:00,4.2257,4.22775,4.2174,4.22086,30770000.0
2009-10-07 19:45:00,4.21868,4.23159,4.21495,4.21901,31520000.0
2009-10-07 19:50:00,4.2222,4.22707,4.21449,4.22625,25540000.0
2009-10-07 19:55:00,4.2261,4.22807,4.21685,4.22078,30030000.0
2009-10-07 20:00:00,4.22191,4.22786,4.21646,4.22786,31160000.0
2009-10-07 20:05:00,4.22538,4.22907,4.2148,4.22597,35270000.0
2009-10-07 20:10:00,4.21828,4.23046,4.21678,4.22657,26320000.0
2009-10-07 20:15:00,4.22193,4.23074,4.21906,4.22398,28530000.0
2009-10-07 20:20:00,4.2269,4.23212,4.21802,4.22763,31910000.0
2009-10-07 20:25:00,4.22601,4.22872,4.21587,4.21587,35690000.0
2009-10-07 20:30:00,4.22687,4.22844,4.21604,4.21604,32270000.0
2009-10-07 20:35:00,4.22296,4.22952,4.21716,4.22216,31170000.0
2009-10-07 20:40:00,4.22301,4.22523,4.21342,4.22314,30780000.0
2009-10-07 20:45:00,4.21942,4.22673,4.21246,4.22227,31510000.0
2009-10-07 20:50:00,4.22066,4.22424,4.21222,4.22229,31930000.0
2009-10-07 20:55:00,4.22159,4.22423,4.21547,4.22407,31150000.0
2009-10-07 21:00:00,4.21966,4.22449,4.21046,4.22214,28530000.0
2009-10-07 21:05:00,4.22337,4.22474,4.21507,4.22209,30770000.0
2009-10-07 21:10:00,4.22226,4.22514,4.21265,4.21962,31160000.0
2009-10-07 21:15:00,4.21674,4.22871,4.21358,4.22242,30780000.0
2009-10-07 21:20:00,4.21381,4.2263,4.21118,4.21608,32660000.0
2009-10-07 21:25:00,4.22313,4.22517,4.21418,4.21682,33040000.0
2009-10-07 21:30:00,4.21442,4.22492,4.21221,4.21432,29670000.0
2009-10-07 21:35:00,4.22263,4.22468,4.21388,4.22263,30780000.0
2009-10-07 21:40:00,4.22061,4.22481,4.21243,4.21838,28170000.0
2009-10-07 21:45:00,4.21592,4.22797,4.21204,4.22087,36020000.0
2009-10-07 21:50:00,4.21748,4.22572,4.21169,4.22336,33390000.0
2009-10-07 21:55:00,4.21761,4.22617,4.2144,4.2144,28890000.0
2009-10-07 22:00:00,4.22392,4.22392,4.21161,4.22094,28520000.0
2009-10-07 22:05:00,4.21327,4.22532,4.21118,4.22324,33410000.0
2009-10-07 22:10:00,4.21837,4.22482,4.21163,4.21871,23270000.0
2009-10-07 22:15:00,4.22016,4.22484,4.21246,4.21703,27380000.0
2009-10-07 22:20:00,4.22171,4.22573,4.21274,4.22089,34510000.0
2009-10-07 22:25:00,4.22165,4.22467,4.2161,4.22214,29270000.0
2009-10-07 22:30:00,4.2221,4.22426,4.21082,4.22047,28890000.0
2009-10-07 22:35:00,4.2193,4.22002,4.20861,4.21092,22520000.0
2009-10-07 22:40:00,4.21259,4.22148,4.20724,4.21585,30400000.0
2009-10-07 22:45:00,4.2123,4.22387,4.20843,4.21646,32650000.0
2009-10-07 22:50:00,4.21521,4.22116,4.20813,4.21295,36380000.0
2009-10-07 22:55:00,4.21159,4.22209,4.20723,4.21577,31510000.0
2009-10-07 23:00:00,4.21367,4.21849,4.20614,4.21451,27400000.0
2009-10-07 23:05:00,4.21589,4.22069,4.20514,4.21146,27390000.0
2009-10-07 23:10:00,4.21479,4.21862,4.20506,4.21579,27390000.0
2009-10-07 23:15:00,4.21766,4.21866,4.20374,4.21641,25140000.0
2009-10-07 23:20:00,4.20562,4.21821,4.20244,4.20675,33030000.0
2009-10-07 23:25:00,4.21219,4.21893,4.21125,4.21843,27790000.0
2009-10-07 23:30:00,4.21558,4.219,4.20794,4.2143,28510000.0
2009-10-07 23:35:00,4.21432,4.21839,4.2066,4.21602,21030000.0
2009-10-07 23:40:00,4.21736,4.22006,4.20442,4.21486,29640000.0
2009-10-07 23:45:00,4.21672,4.22007,4.20907,4.21974,21770000.0
2009-10-07 23:50:00,4.21561,4.21936,4.20801,4.21791,25540000.0
2009-10-07 23:55:00,4.21675,4.22238,4.20779,4.21392,31560000.0
2009-10-08 00:00:00,4.2183,4.2187,4.20746,4.21686,29290000.0
2009-10-08 00:05:00,4.21764,4.22246,4.20797,4.21235,30400000.0
2009-10-08 00:10:00,4.20743,4.21891,4.20743,4.21159,26290000.0
2009-10-08 00:15:00,4.21347,4.22057,4.20532,4.21811,30820000.0
2009-10-08 00:20:00,4.21784,4.22023,4.20325,4.21782,24790000.0
2009-10-08 00:25:00,4.21128,4.21883,4.20883,4.21698,29650000.0
2009-10-08 00:30:00,4.21651,4.21943,4.20941,4.21128,32300000.0
2009-10-08 00:35:00,4.2158,4.22018,4.20451,4.2167,31580000.0
2009-10-08 00:40:00,4.21082,4.21885,4.20526,4.2123,28930000.0
2009-10-08 00:45:00,4.21206,4.22381,4.20641,4.21781,21780000.0
2009-10-08 00:50:00,4.21263,4.21919,4.20692,4.21124,29640000.0
2009-10-08 00:55:00,4.21625,4.21902,4.20862,4.2144,22910000.0
2009-10-08 01:00:00,4.21166,4.22106,4.20626,4.21338,28900000.0
2009-10-08 01:05:00,4.21917,4.21967,4.20795,4.21322,30430000.0
2009-10-08 01:10:00,4.21206,4.22257,4.20533,4.21746,30430000.0
2009-10-08 01:15:00,4.21447,4.22128,4.20852,4.2193,24800000.0
2009-10-08 01:20:00,4.22024,4.22024,4.2082,4.2154,30390000.0
2009-10-08 01:25:00,4.21079,4.2189,4.20405,4.2174,35670000.0
2009-10-08 01:30:00,4.21788,4.21915,4.20769,4.21188,26670000.0
2009-10-08 01:35:00,4.21768,4.21888,4.20687,4.21232,29270000.0
2009-10-08 01:40:00,4.21364,4.21944,4.20608,4.21316,31140000.0
2009-10-08 01:45:00,4.21777,4.22004,4.20707,4.21199,41690000.0
2009-10-08 01:50:00,4.21336,4.22015,4.20796,4.21724,39810000.0
2009-10-08 01:55:00,4.21805,4.22052,4.20935,4.2172,24410000.0
2009-10-08 02:00:00,4.21739,4.219,4.20939,4.21178,29630000.0
2009-10-08 02:05:00,4.21288,4.22079,4.2078,4.21583,28910000.0
2009-10-08 02:10:00,4.21472,4.22008,4.20733,4.21762,29270000.0
2009-10-08 02:15:00,4.21136,4.2181,4.20293,4.21225,34150000.0
2009-10-08 02:20:00,4.21567,4.21959,4.21027,4.2131,31520000.0
2009-10-08 02:25:00,4.21251,4.22094,4.20724,4.21741,33400000.0
2009-10-08 02:30:00,4.21833,4.21918,4.20599,4.2097,31150000.0
2009-10-08 02:35:00,4.20788,4.2184,4.20788,4.21783,28150000.0
2009-10-08 02:40:00,4.20871,4.21882,4.20492,4.21765,37540000.0
2009-10-08 02:45:00,4.21427,4.21904,4.20613,4.21582,31170000.0
2009-10-08 02:50:00,4.21645,4.21856,4.20817,4.21646,31160000.0
2009-10-08 02:55:00,4.21431,4.22028,4.21126,4.21312,28150000.0
2009-10-08 03:00:00,4.2058,4.21876,4.20496,4.21106,39410000.0
2009-10-08 03:05:00,4.21263,4.21826,4.20457,4.21672,29280000.0
2009-10-08 03:10:00,4.21481,4.21874,4.2075,4.21533,30430000.0
2009-10-08 03:15:00,4.21748,4.21875,4.20764,4.2111,27780000.0
2009-10-08 03:20:00,4.21524,4.21841,4.20548,4.21601,29280000.0
2009-10-08 03:25:00,4.21686,4.22126,4.20987,4.21709,33400000.0
2009-10-08 03:30:00,4.21466,4.21941,4.20853,4.2173,30020000.0
2009-10-08 03:35:00,4.21688,4.21925,4.20649,4.21287,29290000.0
2009-10-08 03:40:00,4.21373,4.21888,4.20636,4.21621,29670000.0
2009-10-08 03:45:00,4.21385,4.21583,4.2046,4.21338,28890000.0
2009-10-08 03:50:00,4.21014,4.21699,4.20155,4.21506,28900000.0
2009-10-08 03:55:00,4.2157,4.21625,4.20206,4.21348,31160000.0
2009-10-08 04:00:00,4.20816,4.22102,4.20265,4.20779,37550000.0
2009-10-08 04:05:00,4.21459,4.21902,4.20319,4.21662,33040000.0
2009-10-08 04:10:00,4.21172,4.21704,4.20591,4.21224,29670000.0
2009-10-08 04:15:00,4.21399,4.2164,4.20215,4.20507,28550000.0
2009-10-08 04:20:00,4.21467,4.21649,4.20263,4.21447,28540000.0
2009-10-08 04:25:00,4.21554,4.22113,4.20548,4.20874,31150000.0
2009-10-08 04:30:00,4.21688,4.21688,4.20643,4.21141,27800000.0
2009-10-08 04:35:00,4.21034,4.21604,4.20813,4.213,28880000.0
2009-10-08 04:40:00,4.20587,4.21597,4.20496,4.21442,32260000.0
2009-10-08 04:45:00,4.2066,4.21758,4.2043,4.21348,28900000.0
2009-10-08 04:50:00,4.21553,4.2156,4.20827,4.2144,27770000.0
2009-10-08 04:55:00,4.21389,4.21582,4.2044,4.21289,27020000.0
2009-10-08 05:00:00,4.20819,4.21599,4.20393,4.20923,30030000.0
2009-10-08 05:05:00,4.21353,4.21553,4.20346,4.21368,34150000.0
2009-10-08 05:10:00,4.21402,4.21752,4.20486,4.20887,27410000.0
2009-10-08 05:15:00,4.2083,4.2185,4.20619,4.21349,26270000.0
2009-10-08 05:20:00,4.21289,4.21504,4.2029,4.20808,30380000.0
2009-10-08 05:25:00,4.20469,4.21592,4.20469,4.21198,31540000.0
2009-10-08 05:30:00,4.20613,4.21619,4.20365,4.21152,25170000.0
2009-10-08 05:35:00,4.21437,4.21521,4.20255,4.21275,32270000.0
2009-10-08 05:40:00,4.21424,4.2171,4.19991,4.21202,34520000.0
2009-10-08 05:45:00,4.21097,4.21862,4.20326,4.2037,31900000.0
2009-10-08 05:50:00,4.21195,4.21462,4.20355,4.21286,28140000.0
2009-10-08 05:55:00,4.21263,4.21485,4.20372,4.20912,34910000.0
2009-10-08 06:00:00,4.2078,4.21593,4.20223,4.21309,37140000.0
2009-10-08 06:05:00,4.20693,4.21617,4.20105,4.20345,28520000.0
2009-10-08 06:10:00,4.21174,4.21511,4.19824,4.20711,30030000.0
2009-10-08 06:15:00,4.20478,4.21625,4.19987,4.20397,33030000.0
2009-10-08 06:20:00,4.21197,4.21426,4.20241,4.20961,28550000.0
2009-10-08 06:25:00,4.20388,4.21526,4.20242,4.21002,30420000.0
2009-10-08 06:30:00,4.20886,4.21682,4.20104,4.21112,27790000.0
2009-10-08 06:35:00,4.2106,4.21398,4.20358,4.21035,28540000.0
2009-10-08 06:40:00,4.21289,4.21367,4.20253,4.21219,29270000.0
2009-10-08 06:45:00,4.20576,4.21759,4.20375,4.20979,30770000.0
2009-10-08 06:50:00,4.20875,4.2155,4.20034,4.20845,28540000.0
2009-10-08 06:55:00,4.2108,4.21218,4.20052,4.21065,28150000.0
2009-10-08 07:00:00,4.20518,4.21581,4.20378,4.21114,31910000.0
2009-10-08 07:05:00,4.21054,4.21109,4.2004,4.21054,26280000.0
2009-10-08 07:10:00,4.20962,4.2137,4.19861,4.20759,26650000.0
2009-10-08 07:15:00,4.20632,4.21474,4.19907,4.20485,28520000.0
2009-10-08 07:20:00,4.20761,4.21368,4.19923,4.20801,29670000.0
2009-10-08 07:25:00,4.19864,4.21034,4.1973,4.20481,27410000.0
2009-10-08 07:30:00,4.20148,4.21216,4.199,4.20878,27780000.0
2009-10-08 07:35:00,4.20899,4.21161,4.19994,4.20838,31160000.0
2009-10-08 07:40:00,4.20909,4.2113,4.19821,4.20507,33020000.0
2009-10-08 07:45:00,4.20536,4.21166,4.19682,4.20869,29660000.0
2009-10-08 07:50:00,4.20543,4.21222,4.19763,4.21162,34520000.0
2009-10-08 07:55:00,4.21102,4.2161,4.20067,4.21309,28510000.0
2009-10-08 08:00:00,4.21678,4.21678,4.20222,4.21149,29280000.0
2009-10-08 08:05:00,4.20765,4.21386,4.20309,4.21229,26650000.0
2009-10-08 08:10:00,4.2126,4.21686,4.2019,4.21094,29290000.0
2009-10-08 08:15:00,4.21431,4.22032,4.20805,4.22027,36060000.0
2009-10-08 08:20:00,4.2144,4.22223,4.2098,4.21215,30410000.0
2009-10-08 08:25:00,4.21944,4.21944,4.20317,4.20317,34140000.0
2009-10-08 08:30:00,4.21078,4.21088,4.19729,4.20413,31900000.0
2009-10-08 08:35:00,4.20558,4.21055,4.19724,4.2088,38300000.0
2009-10-08 08:40:00,4.20493,4.20964,4.1935,4.2056,33420000.0
2009-10-08 08:45:00,4.20376,4.20752,4.1953,4.20721,31520000.0
2009-10-08 08:50:00,4.20361,4.2105,4.19605,4.20948,31520000.0
2009-10-08 08:55:00,4.21066,4.2146,4.19961,4.21287,35270000.0
2009-10-08 09:00:00,4.20742,4.21207,4.19829,4.20933,39780000.0
2009-10-08 09:05:00,4.21011,4.21347,4.20074,4.21203,34540000.0
2009-10-08 09:10:00,4.21204,4.21389,4.20301,4.20586,31170000.0
2009-10-08 09:15:00,4.21102,4.21158,4.19933,4.20748,37540000.0
2009-10-08 09:20:00,4.205,4.20698,4.19257,4.19514,41320000.0
2009-10-08 09:25:00,4.20219,4.20893,4.19526,4.20181,42410000.0
2009-10-08 09:30:00,4.20622,4.21074,4.19913,4.20873,31170000.0
2009-10-08 09:35:00,4.20732,4.21244,4.20065,4.20747,35310000.0
2009-10-08 09:40:00,4.21333,4.21682,4.20427,4.21461,34920000.0
2009-10-08 09:45:00,4.21648,4.2197,4.20718,4.21311,32670000.0
2009-10-08 09:50:00,4.2145,4.21715,4.20634,4.21275,35290000.0
2009-10-08 09:55:00,4.21097,4.21453,4.19927,4.20388,34890000.0
2009-10-08 10:00:00,4.21201,4.21581,4.20683,4.21416,43170000.0
2009-10-08 10:05:00,4.20719,4.21722,4.20477,4.21298,37560000.0
2009-10-08 10:10:00,4.20434,4.22203,4.20434,4.22192,38700000.0
2009-10-08 10:15:00,4.22242,4.22386,4.21203,4.21666,32310000.0
2009-10-08 10:20:00,4.21883,4.2275,4.21731,4.2227,34520000.0
2009-10-08 10:25:00,4.21506,4.22391,4.21221,4.2223,57440000.0
2009-10-08 10:30:00,4.22195,4.22629,4.21123,4.22239,42040000.0
2009-10-08 10:35:00,4.2239,4.23027,4.21131,4.21654,39790000.0
2009-10-08 10:40:00,4.22071,4.22931,4.21558,4.22436,40550000.0
2009-10-08 10:45:00,4.2244,4.23854,4.21883,4.23854,55930000.0
2009-10-08 10:50:00,4.23939,4.24262,4.22364,4.23211,43520000.0
2009-10-08 10:55:00,4.23126,4.23335,4.22006,4.231,41320000.0
2009-10-08 11:00:00,4.23349,4.23748,4.22283,4.23386,27040000.0
2009-10-08 11:05:00,4.23856,4.24054,4.22892,4.23688,37170000.0
2009-10-08 11:10:00,4.23709,4.23774,4.22449,4.23559,37920000.0
2009-10-08 11:15:00,4.23537,4.23547,4.22262,4.23109,39420000.0
2009-10-08 11:20:00,4.2333,4.23544,4.22457,4.22853,33390000.0
2009-10-08 11:25:00,4.23128,4.23493,4.22017,4.22017,32650000.0
2009-10-08 11:30:00,4.22701,4.23003,4.21677,4.22412,39040000.0
2009-10-08 11:35:00,4.22062,4.2267,4.21663,4.22161,42400000.0
2009-10-08 11:40:00,4.225,4.22776,4.2126,4.22776,42430000.0
2009-10-08 11:45:00,4.22195,4.2326,4.21723,4.21812,31890000.0
2009-10-08 11:50:00,4.2257,4.22617,4.21689,4.22199,30780000.0
2009-10-08 11:55:00,4.22285,4.22674,4.21844,4.22141,31900000.0
2009-10-08 12:00:00,4.22232,4.22817,4.2154,4.22378,48420000.0
2009-10-08 12:05:00,4.22595,4.23001,4.21781,4.22361,39760000.0
2009-10-08 12:10:00,4.22876,4.22917,4.21681,4.2238,42800000.0
2009-10-08 12:15:00,4.22663,4.2315,4.2173,4.22795,49150000.0
2009-10-08 12:20:00,4.22783,4.2311,4.22026,4.22217,34180000.0
2009-10-08 12:25:00,4.22706,4.23399,4.22255,4.23374,36410000.0
2009-10-08 12:30:00,4.23312,4.23331,4.21926,4.22464,33420000.0
2009-10-08 12:35:00,4.22107,4.23241,4.21946,4.22242,31160000.0
2009-10-08 12:40:00,4.23126,4.2329,4.22142,4.22558,31910000.0
2009-10-08 12:45:00,4.23025,4.23257,4.21981,4.22407,49180000.0
2009-10-08 12:50:00,4.22835,4.22996,4.21636,4.22818,43170000.0
2009-10-08 12:55:00,4.22693,4.23291,4.21717,4.22369,34150000.0
2009-10-08 13:00:00,4.22761,4.22963,4.21623,4.22961,31920000.0
2009-10-08 13:05:00,4.22358,4.23093,4.21779,4.22422,38280000.0
2009-10-08 13:10:00,4.22933,4.2302,4.2115,4.22354,38660000.0
2009-10-08 13:15:00,4.22341,4.22373,4.21173,4.22288,26680000.0
2009-10-08 13:20:00,4.2215,4.22176,4.20883,4.21688,28560000.0
2009-10-08 13:25:00,4.22091,4.22322,4.21213,4.21938,38280000.0
2009-10-08 13:30:00,4.22108,4.22818,4.21676,4.22683,34530000.0
2009-10-08 13:35:00,4.22681,4.23057,4.21898,4.2291,30020000.0
2009-10-08 13:40:00,4.22922,4.22995,4.2207,4.2294,35670000.0
2009-10-08 13:45:00,4.22521,4.23408,4.21621,4.22906,48780000.0
2009-10-08 13:50:00,4.2311,4.23236,4.21686,4.22538,39030000.0
2009-10-08 13:55:00,4.2188,4.23301,4.2188,4.22759,35670000.0
2009-10-08 14:00:00,4.22563,4.23208,4.21821,4.22592,33410000.0
2009-10-08 14:05:00,4.23009,4.23249,4.21751,4.22904,45800000.0
2009-10-08 14:10:00,4.225,4.23047,4.21756,4.22827,41660000.0
2009-10-08 14:15:00,4.22872,4.23213,4.2192,4.22558,31150000.0
2009-10-08 14:20:00,4.22525,4.23827,4.22154,4.23025,29660000.0
2009-10-08 14:25:00,4.22988,4.23358,4.22315,4.23218,45430000.0
2009-10-08 14:30:00,4.23248,4.23478,4.22167,4.2311,34920000.0
2009-10-08 14:35:00,4.23108,4.2323,4.22162,4.22439,33770000.0
2009-10-08 14:40:00,4.22592,4.23115,4.21674,4.2244,85980000.0
2009-10-08 14:45:00,4.22631,4.2314,4.21998,4.22982,34530000.0
2009-10-08 14:50:00,4.22902,4.23252,4.22091,4.23046,47300000.0
2009-10-08 14:55:00,4.23091,4.23306,4.22034,4.22848,41670000.0
2009-10-08 15:00:00,4.22329,4.22943,4.21757,4.22604,32280000.0
2009-10-08 15:05:00,4.22713,4.22959,4.21628,4.22848,30390000.0
2009-10-08 15:10:00,4.22843,4.23338,4.22081,4.23216,38650000.0
2009-10-08 15:15:00,4.2289,4.23695,4.21972,4.23279,40160000.0
2009-10-08 15:20:00,4.23503,4.23778,4.22203,4.23573,40900000.0
2009-10-08 15:25:00,4.23419,4.24153,4.22352,4.23431,39800000.0
2009-10-08 15:30:00,4.23845,4.24311,4.22733,4.24311,56700000.0
2009-10-08 15:35:00,4.23333,4.24475,4.23333,4.2421,37130000.0
2009-10-08 15:40:00,4.24051,4.2472,4.23027,4.24408,37150000.0
2009-10-08 15:45:00,4.2433,4.24604,4.23045,4.24191,34140000.0
2009-10-08 15:50:00,4.24019,4.25114,4.23571,4.24079,30030000.0
2009-10-08 15:55:00,4.24359,4.25186,4.23322,4.24872,43180000.0
2009-10-08 16:00:00,4.24884,4.24921,4.23575,4.2481,31540000.0
2009-10-08 16:05:00,4.2469,4.25096,4.23876,4.24458,31930000.0
2009-10-08 16:10:00,4.2464,4.25554,4.24081,4.24482,34900000.0
2009-10-08 16:15:00,4.24825,4.25134,4.23652,4.23662,31900000.0
2009-10-08 16:20:00,4.24515,4.24741,4.23571,4.23915,45440000.0
2009-10-08 16:25:00,4.23841,4.24416,4.23276,4.23461,33420000.0
2009-10-08 16:30:00,4.23848,4.24274,4.23013,4.23013,36030000.0
2009-10-08 16:35:00,4.2318,4.23821,4.22443,4.23324,31910000.0
2009-10-08 16:40:00,4.23428,4.23829,4.22334,4.23622,37560000.0
2009-10-08 16:45:00,4.22921,4.24128,4.22695,4.23057,35650000.0
2009-10-08 16:50:00,4.23442,4.23751,4.22537,4.23582,32670000.0
2009-10-08 16:55:00,4.237,4.23777,4.22302,4.23389,35270000.0
2009-10-08 17:00:00,4.23589,4.23589,4.22254,4.23467,38660000.0
2009-10-08 17:05:00,4.2326,4.23952,4.22416,4.23553,32660000.0
2009-10-08 17:10:00,4.23775,4.23775,4.22179,4.23622,40920000.0
2009-10-08 17:15:00,4.23747,4.24036,4.22722,4.23521,36390000.0
2009-10-08 17:20:00,4.23842,4.23964,4.22512,4.2342,39780000.0
2009-10-08 17:25:00,4.23297,4.2385,4.22238,4.23625,39790000.0
2009-10-08 17:30:00,4.23705,4.23727,4.22578,4.23404,32630000.0
2009-10-08 17:35:00,4.22946,4.23808,4.22395,4.22903,38300000.0
2009-10-08 17:40:00,4.23631,4.23682,4.22406,4.22583,30410000.0
2009-10-08 17:45:00,4.23669,4.23836,4.22432,4.22941,36030000.0
2009-10-08 17:50:00,4.23569,4.23848,4.22634,4.23729,30070000.0
2009-10-08 17:55:00,4.23011,4.24398,4.22826,4.234,36410000.0
2009-10-08 18:00:00,4.23324,4.23841,4.22822,4.23839,33060000.0
2009-10-08 18:05:00,4.23036,4.23994,4.22417,4.23873,33400000.0
2009-10-08 18:10:00,4.23817,4.23984,4.22787,4.23801,36790000.0
2009-10-08 18:15:00,4.24096,4.24196,4.22862,4.22862,33780000.0
2009-10-08 18:20:00,4.23772,4.23772,4.22758,4.23686,31890000.0
2009-10-08 18:25:00,4.23209,4.23748,4.22601,4.23748,27420000.0
2009-10-08 18:30:00,4.22887,4.24058,4.22632,4.23751,29650000.0
2009-10-08 18:35:00,4.23544,4.23752,4.22598,4.23457,29270000.0
2009-10-08 18:40:00,4.23161,4.23894,4.22461,4.23209,39410000.0
2009-10-08 18:45:00,4.23102,4.2382,4.22507,4.22563,40170000.0
2009-10-08 18:50:00,4.23089,4.23723,4.22442,4.23157,27390000.0
2009-10-08 18:55:00,4.23415,4.23938,4.22622,4.22622,30790000.0
2009-10-08 19:00:00,4.23415,4.2386,4.22318,4.23578,32290000.0
2009-10-08 19:05:00,4.23563,4.23591,4.22243,4.23096,28920000.0
2009-10-08 19:10:00,4.23254,4.23298,4.22354,4.22964,31910000.0
2009-10-08 19:15:00,4.22766,4.23555,4.22552,4.22882,28150000.0
2009-10-08 19:20:00,4.22906,4.23547,4.22177,4.22685,33030000.0
2009-10-08 19:25:00,4.23252,4.23468,4.22118,4.2274,30790000.0
2009-10-08 19:30:00,4.23274,4.23364,4.22395,4.22646,26280000.0
2009-10-08 19:35:00,4.23295,4.23565,4.22235,4.22658,34150000.0
2009-10-08 19:40:00,4.23429,4.23483,4.22476,4.22825,31140000.0
2009-10-08 19:45:00,4.22536,4.2341,4.2211,4.2252,31520000.0
2009-10-08 19:50:00,4.22908,4.23292,4.22043,4.23046,26660000.0
2009-10-08 19:55:00,4.2302,4.23166,4.22109,4.23029,30390000.0
2009-10-08 20:00:00,4.22643,4.23144,4.22062,4.23112,31530000.0
2009-10-08 20:05:00,4.22833,4.23272,4.21963,4.2302,34540000.0
2009-10-08 20:10:00,4.21992,4.23207,4.21935,4.22953,28170000.0
2009-10-08 20:15:00,4.22273,4.23469,4.22098,4.22522,28900000.0
2009-10-08 20:20:00,4.23078,4.23309,4.2208,4.2311,32270000.0
2009-10-08 20:25:00,4.22852,4.23195,4.21951,4.21951,35680000.0
2009-10-08 20:30:00,4.2295,4.23416,4.22131,4.22164,35660000.0
2009-10-08 20:35:00,4.22926,4.23238,4.22252,4.22948,30800000.0
2009-10-08 20:40:00,4.23168,4.23344,4.21936,4.22986,32280000.0
2009-10-08 20:45:00,4.22676,4.23498,4.21927,4.23011,30030000.0
2009-10-08 20:50:00,4.22901,4.23073,4.22092,4.22928,34130000.0
2009-10-08 20:55:00,4.22951,4.23234,4.22291,4.23118,31890000.0
2009-10-08 21:00:00,4.22719,4.23305,4.2205,4.23128,27420000.0
2009-10-08 21:05:00,4.23133,4.2327,4.22105,4.22921,29280000.0
2009-10-08 21:10:00,4.22799,4.23193,4.21978,4.22396,31510000.0
2009-10-08 21:15:00,4.22302,4.23392,4.21778,4.22906,30410000.0
2009-10-08 21:20:00,4.22061,4.23297,4.21893,4.22585,33780000.0
2009-10-08 21:25:00,4.22553,4.23189,4.221,4.22586,32660000.0
2009-10-08 21:30:00,4.22425,4.23522,4.21897,4.22188,33770000.0
2009-10-08 21:35:00,4.23078,4.23408,4.22254,4.23159,30440000.0
2009-10-08 21:40:00,4.2315,4.23385,4.222,4.22848,30020000.0
2009-10-08 21:45:00,4.22612,4.23821,4.22113,4.23001,34530000.0
2009-10-08 21:50:00,4.22801,4.23466,4.2209,4.233,31910000.0
2009-10-08 21:55:00,4.23119,4.23693,4.22087,4.22599,30400000.0
2009-10-08 22:00:00,4.23494,4.23501,4.22422,4.23181,27410000.0
2009-10-08 22:05:00,4.22329,4.23487,4.22044,4.23331,33780000.0
2009-10-08 22:10:00,4.2299,4.23333,4.22259,4.23207,27780000.0
2009-10-08 22:15:00,4.2329,4.23367,4.22151,4.2267,27780000.0
2009-10-08 22:20:00,4.23235,4.23493,4.22326,4.22572,28540000.0
2009-10-08 22:25:00,4.23278,4.23569,4.22587,4.23359,20630000.0
2009-10-08 22:30:00,4.23286,4.23817,4.22352,4.23561,33780000.0
2009-10-08 22:35:00,4.23221,4.23526,4.22455,4.23022,22520000.0
2009-10-08 22:40:00,4.22633,4.23536,4.22125,4.23149,30400000.0
2009-10-08 22:45:00,4.22734,4.23821,4.2234,4.23177,31540000.0
2009-10-08 22:50:00,4.23213,4.23391,4.21962,4.22711,36020000.0
2009-10-08 22:55:00,4.22598,4.23508,4.22301,4.2326,26640000.0
2009-10-08 23:00:00,4.22967,4.23523,4.22427,4.22785,24010000.0
2009-10-08 23:05:00,4.23318,4.23421,4.22258,4.22869,28890000.0
2009-10-08 23:10:00,4.22888,4.23251,4.21903,4.23102,25890000.0
2009-10-08 23:15:00,4.23188,4.23442,4.22227,4.23112,30400000.0
2009-10-08 23:20:00,4.22456,4.23605,4.21485,4.22132,33010000.0
2009-10-08 23:25:00,4.22844,4.23489,4.22687,4.22814,25140000.0
2009-10-08 23:30:00,4.2285,4.23369,4.21975,4.22692,25160000.0
2009-10-08 23:35:00,4.23011,4.23277,4.22236,4.23111,22180000.0
2009-10-08 23:40:00,4.23242,4.23462,4.21684,4.22837,29660000.0
2009-10-08 23:45:00,4.23096,4.23158,4.2227,4.22618,20300000.0
2009-10-08 23:50:00,4.22987,4.23372,4.22726,4.22897,10130000.0
2009-10-08 23:55:00,4.23219,4.234,4.22312,4.2261,32300000.0
2009-10-09 00:00:00,4.23282,4.23304,4.22088,4.23073,27770000.0
2009-10-09 00:05:00,4.23215,4.23437,4.22197,4.22588,20630000.0
2009-10-09 00:10:00,4.22442,4.23387,4.2208,4.22634,27790000.0
2009-10-09 00:15:00,4.22886,4.23518,4.22074,4.23059,30050000.0
2009-10-09 00:20:00,4.23198,4.23213,4.21907,4.23093,30060000.0
2009-10-09 00:25:00,4.22646,4.233,4.22113,4.23101,27440000.0
2009-10-09 00:30:00,4.23289,4.23519,4.21629,4.22675,29700000.0
2009-10-09 00:35:00,4.2319,4.23489,4.22282,4.23296,31920000.0
2009-10-09 00:40:00,4.23067,4.23303,4.22171,4.22606,18390000.0
2009-10-09 00:45:00,4.22404,4.23418,4.2208,4.22825,25180000.0
2009-10-09 00:50:00,4.22514,4.23396,4.21967,4.2299,20670000.0
2009-10-09 00:55:00,4.23086,4.23408,4.22187,4.23148,27050000.0
2009-10-09 01:00:00,4.22384,4.23258,4.22083,4.22598,31530000.0
2009-10-09 01:05:00,4.23221,4.23489,4.22161,4.22691,33020000.0
2009-10-09 01:10:00,4.22801,4.23359,4.22087,4.23134,29680000.0
2009-10-09 01:15:00,4.2284,4.23229,4.22118,4.23005,29280000.0
2009-10-09 01:20:00,4.2326,4.23348,4.21934,4.23057,28170000.0
2009-10-09 01:25:00,4.22939,4.23547,4.22263,4.23139,32310000.0
2009-10-09 01:30:00,4.23208,4.23469,4.22267,4.22724,27410000.0
2009-10-09 01:35:00,4.2304,4.23482,4.22247,4.22798,28170000.0
2009-10-09 01:40:00,4.22824,4.23358,4.22063,4.22761,27810000.0
2009-10-09 01:45:00,4.23218,4.23413,4.2227,4.22651,40210000.0
2009-10-09 01:50:00,4.22939,4.23416,4.22233,4.2317,41310000.0
2009-10-09 01:55:00,4.2305,4.23492,4.22047,4.2331,26270000.0
2009-10-09 02:00:00,4.2311,4.23455,4.22471,4.22571,27780000.0
2009-10-09 02:05:00,4.22686,4.23573,4.22241,4.23004,31540000.0
2009-10-09 02:10:00,4.22728,4.23367,4.22221,4.23092,24050000.0
2009-10-09 02:15:00,4.22937,4.23551,4.21942,4.2279,34530000.0
2009-10-09 02:20:00,4.23081,4.23434,4.22095,4.22738,30040000.0
2009-10-09 02:25:00,4.22581,4.23263,4.22193,4.23241,30820000.0
2009-10-09 02:30:00,4.23324,4.2337,4.22204,4.22297,27420000.0
2009-10-09 02:35:00,4.22347,4.23465,4.22347,4.23203,28520000.0
2009-10-09 02:40:00,4.22173,4.23339,4.2214,4.23162,38300000.0
2009-10-09 02:45:00,4.22894,4.23412,4.22424,4.2312,31910000.0
2009-10-09 02:50:00,4.23044,4.23365,4.22286,4.23299,30050000.0
2009-10-09 02:55:00,4.22862,4.23343,4.2252,4.22647,29640000.0
2009-10-09 03:00:00,4.2224,4.23422,4.22141,4.22645,37910000.0
2009-10-09 03:05:00,4.22603,4.23456,4.22133,4.23197,30810000.0
2009-10-09 03:10:00,4.22961,4.2334,4.22259,4.23173,29290000.0
2009-10-09 03:15:00,4.23205,4.23326,4.22346,4.22745,26670000.0
2009-10-09 03:20:00,4.23055,4.23578,4.22364,4.23173,28170000.0
2009-10-09 03:25:00,4.23171,4.23358,4.22304,4.22951,28920000.0
2009-10-09 03:30:00,4.22855,4.23392,4.2213,4.23106,30030000.0
2009-10-09 03:35:00,4.23138,4.23569,4.22158,4.22845,31140000.0
2009-10-09 03:40:00,4.22966,4.23385,4.2223,4.23158,29660000.0
2009-10-09 03:45:00,4.23168,4.23314,4.22003,4.2305,30030000.0
2009-10-09 03:50:00,4.22836,4.23448,4.21978,4.23219,29300000.0
2009-10-09 03:55:00,4.23269,4.23411,4.2213,4.23242,30770000.0
2009-10-09 04:00:00,4.22446,4.23543,4.22031,4.22581,37520000.0
2009-10-09 04:05:00,4.23088,4.23299,4.22174,4.23027,33400000.0
2009-10-09 04:10:00,4.23084,4.23433,4.22308,4.23061,30790000.0
2009-10-09 04:15:00,4.23126,4.23408,4.21964,4.23206,30760000.0
2009-10-09 04:20:00,4.23236,4.23306,4.22332,4.23306,29290000.0
2009-10-09 04:25:00,4.23222,4.23329,4.22483,4.22753,28160000.0
2009-10-09 04:30:00,4.2333,4.2333,4.22492,4.22976,30040000.0
2009-10-09 04:35:00,4.22806,4.23333,4.22329,4.23185,29260000.0
2009-10-09 04:40:00,4.22245,4.23281,4.22245,4.23119,30780000.0
2009-10-09 04:45:00,4.22534,4.23582,4.22193,4.22967,28910000.0
2009-10-09 04:50:00,4.23234,4.23305,4.22071,4.22071,28530000.0
2009-10-09 04:55:00,4.23039,4.23286,4.22175,4.2305,25910000.0
2009-10-09 05:00:00,4.22924,4.23458,4.22192,4.2273,28890000.0
2009-10-09 05:05:00,4.23119,4.23437,4.22255,4.23116,32290000.0
2009-10-09 05:10:00,4.23085,4.23383,4.22404,4.22709,27400000.0
2009-10-09 05:15:00,4.22442,4.2367,4.22442,4.23223,25900000.0
2009-10-09 05:20:00,4.23069,4.23345,4.2211,4.22706,29260000.0
2009-10-09 05:25:00,4.22292,4.23288,4.22292,4.22781,33400000.0
2009-10-09 05:30:00,4.22023,4.23353,4.22023,4.23027,26650000.0
2009-10-09 05:35:00,4.23147,4.23313,4.22204,4.23086,31160000.0
2009-10-09 05:40:00,4.233,4.23982,4.22265,4.23899,32670000.0
2009-10-09 05:45:00,4.23331,4.23879,4.22558,4.22795,23660000.0
2009-10-09 05:50:00,4.23664,4.23932,4.2289,4.23849,28500000.0
2009-10-09 05:55:00,4.24024,4.24495,4.23085,4.23485,24750000.0
2009-10-09 06:00:00,4.23464,4.24029,4.23032,4.23809,28160000.0
2009-10-09 06:05:00,4.23336,4.24033,4.22796,4.22796,22520000.0
2009-10-09 06:10:00,4.23548,4.24043,4.2226,4.23402,21020000.0
2009-10-09 06:15:00,4.22999,4.24084,4.22902,4.23047,33780000.0
2009-10-09 06:20:00,4.23857,4.24003,4.22833,4.23739,31890000.0
2009-10-09 06:25:00,4.23791,4.24317,4.2306,4.23883,18010000.0
2009-10-09 06:30:00,4.2369,4.2421,4.22832,4.23975,33390000.0
2009-10-09 06:35:00,4.23618,4.24096,4.23037,4.23959,19140000.0
2009-10-09 06:40:00,4.2393,4.24302,4.23111,4.24232,28160000.0
2009-10-09 06:45:00,4.23442,4.24382,4.23378,4.24148,31140000.0
2009-10-09 06:50:00,4.24206,4.24311,4.23184,4.24114,24430000.0
2009-10-09 06:55:00,4.24337,4.24369,4.23243,4.24206,28140000.0
2009-10-09 07:00:00,4.23469,4.24437,4.22731,4.24289,31530000.0
2009-10-09 07:05:00,4.24328,4.24636,4.23328,4.2423,25170000.0
2009-10-09 07:10:00,4.24191,4.24482,4.23053,4.24113,24800000.0
2009-10-09 07:15:00,4.23479,4.2449,4.23108,4.23695,28150000.0
2009-10-09 07:20:00,4.23763,4.24485,4.23041,4.23975,29680000.0
2009-10-09 07:25:00,4.23194,4.24306,4.23023,4.23797,27400000.0
2009-10-09 07:30:00,4.23532,4.24638,4.22883,4.23941,28150000.0
2009-10-09 07:35:00,4.23726,4.24109,4.22872,4.24037,30790000.0
2009-10-09 07:40:00,4.24013,4.24384,4.2307,4.23962,32290000.0
2009-10-09 07:45:00,4.23732,4.2421,4.22802,4.23939,28550000.0
2009-10-09 07:50:00,4.23426,4.24367,4.22694,4.24006,34150000.0
2009-10-09 07:55:00,4.23952,4.24075,4.22846,4.2377,27770000.0
2009-10-09 08:00:00,4.23977,4.2403,4.22694,4.23789,27420000.0
2009-10-09 08:05:00,4.23318,4.242,4.22994,4.24058,26650000.0
2009-10-09 08:10:00,4.24128,4.24642,4.23139,4.24212,30040000.0
2009-10-09 08:15:00,4.24596,4.25327,4.23894,4.24846,37170000.0
2009-10-09 08:20:00,4.24201,4.24975,4.23295,4.23408,30780000.0
2009-10-09 08:25:00,4.24102,4.24248,4.22892,4.23123,31160000.0
2009-10-09 08:30:00,4.242,4.24333,4.22719,4.23743,32270000.0
2009-10-09 08:35:00,4.24108,4.24556,4.23134,4.24363,40150000.0
2009-10-09 08:40:00,4.23942,4.24721,4.23238,4.24471,33050000.0
2009-10-09 08:45:00,4.24113,4.25414,4.23268,4.25346,31520000.0
2009-10-09 08:50:00,4.2499,4.25631,4.24277,4.25341,33400000.0
2009-10-09 08:55:00,4.2474,4.25636,4.23744,4.25159,37890000.0
2009-10-09 09:00:00,4.24838,4.26678,4.23923,4.26678,39040000.0
2009-10-09 09:05:00,4.26673,4.2698,4.2545,4.25837,36420000.0
2009-10-09 09:10:00,4.26325,4.26456,4.25321,4.25445,32660000.0
2009-10-09 09:15:00,4.25725,4.26271,4.25091,4.25834,38290000.0
2009-10-09 09:20:00,4.25646,4.2588,4.24594,4.24968,43180000.0
2009-10-09 09:25:00,4.25642,4.26247,4.24832,4.25352,42780000.0
2009-10-09 09:30:00,4.25472,4.25614,4.24579,4.25324,33030000.0
2009-10-09 09:35:00,4.25156,4.25622,4.24255,4.2508,36780000.0
2009-10-09 09:40:00,4.25637,4.26656,4.24847,4.26146,36030000.0
2009-10-09 09:45:00,4.26097,4.26425,4.24976,4.25551,33410000.0
2009-10-09 09:50:00,4.25635,4.25923,4.24823,4.25664,35280000.0
2009-10-09 09:55:00,4.25737,4.26501,4.25021,4.2576,33790000.0
2009-10-09 10:00:00,4.26166,4.26429,4.25413,4.2639,45390000.0
2009-10-09 10:05:00,4.25659,4.26277,4.24708,4.25852,39020000.0
2009-10-09 10:10:00,4.24931,4.26293,4.24931,4.26042,40550000.0
2009-10-09 10:15:00,4.26043,4.26217,4.24663,4.25135,32670000.0
2009-10-09 10:20:00,4.2534,4.25996,4.2473,4.2565,31180000.0
2009-10-09 10:25:00,4.24973,4.25987,4.24426,4.25854,60060000.0
2009-10-09 10:30:00,4.25885,4.26026,4.24713,4.25522,43160000.0
2009-10-09 10:35:00,4.25501,4.25863,4.24488,4.25008,39050000.0
2009-10-09 10:40:00,4.25415,4.26318,4.24829,4.25511,41280000.0
2009-10-09 10:45:00,4.25711,4.26343,4.2503,4.26073,55550000.0
2009-10-09 10:50:00,4.26233,4.26373,4.25102,4.26104,43150000.0
2009-10-09 10:55:00,4.26023,4.2628,4.24948,4.26165,43540000.0
2009-10-09 11:00:00,4.2625,4.2625,4.25164,4.25684,30020000.0
2009-10-09 11:05:00,4.2611,4.26217,4.25213,4.25945,37910000.0
2009-10-09 11:10:00,4.25889,4.26124,4.24494,4.25686,39030000.0
2009-10-09 11:15:00,4.25814,4.26005,4.24635,4.25205,37930000.0
2009-10-09 11:20:00,4.25524,4.25861,4.24496,4.24654,33020000.0
2009-10-09 11:25:00,4.24861,4.25255,4.23858,4.24236,33010000.0
2009-10-09 11:30:00,4.24906,4.24906,4.2339,4.24566,39410000.0
2009-10-09 11:35:00,4.24284,4.25387,4.24009,4.24719,39450000.0
2009-10-09 11:40:00,4.24859,4.24943,4.23705,4.24943,43160000.0
2009-10-09 11:45:00,4.24136,4.24705,4.23028,4.23459,31520000.0
2009-10-09 11:50:00,4.2433,4.24359,4.23234,4.23945,30780000.0
2009-10-09 11:55:00,4.2424,4.24438,4.23626,4.24021,31900000.0
2009-10-09 12:00:00,4.24039,4.24395,4.23174,4.23945,48050000.0
2009-10-09 12:05:00,4.24021,4.24096,4.22739,4.22849,36430000.0
2009-10-09 12:10:00,4.23354,4.23608,4.22384,4.23201,42810000.0
2009-10-09 12:15:00,4.22984,4.23584,4.22363,4.23536,48040000.0
2009-10-09 12:20:00,4.23644,4.23865,4.22704,4.23355,35290000.0
2009-10-09 12:25:00,4.23279,4.2412,4.23051,4.23743,37520000.0
2009-10-09 12:30:00,4.23663,4.23965,4.2243,4.2326,33790000.0
2009-10-09 12:35:00,4.22921,4.24286,4.22806,4.231,31900000.0
2009-10-09 12:40:00,4.23902,4.23925,4.22822,4.2335,33770000.0
2009-10-09 12:45:00,4.23754,4.24221,4.22895,4.23614,49920000.0
2009-10-09 12:50:00,4.24014,4.24278,4.23075,4.24214,45010000.0
2009-10-09 12:55:00,4.24081,4.24426,4.2318,4.23762,34520000.0
2009-10-09 13:00:00,4.24375,4.24375,4.22946,4.23992,33030000.0
2009-10-09 13:05:00,4.23315,4.24384,4.22977,4.23427,39770000.0
2009-10-09 13:10:00,4.23843,4.2412,4.22812,4.24088,38290000.0
2009-10-09 13:15:00,4.24138,4.24138,4.2301,4.23915,28520000.0
2009-10-09 13:20:00,4.23903,4.24125,4.22634,4.2338,30770000.0
2009-10-09 13:25:00,4.23641,4.23831,4.22779,4.23398,38280000.0
2009-10-09 13:30:00,4.23492,4.23668,4.2277,4.23276,34160000.0
2009-10-09 13:35:00,4.23286,4.23948,4.2267,4.23848,31130000.0
2009-10-09 13:40:00,4.23898,4.24202,4.23062,4.24202,37150000.0
2009-10-09 13:45:00,4.23688,4.24407,4.23061,4.23853,49890000.0
2009-10-09 13:50:00,4.24043,4.24481,4.22969,4.23493,37540000.0
2009-10-09 13:55:00,4.23015,4.2439,4.23015,4.23918,36790000.0
2009-10-09 14:00:00,4.23826,4.24942,4.22891,4.24602,31170000.0
2009-10-09 14:05:00,4.24813,4.25147,4.23922,4.24782,45800000.0
2009-10-09 14:10:00,4.24601,4.25807,4.24277,4.2536,42040000.0
2009-10-09 14:15:00,4.25244,4.25591,4.24348,4.24829,32260000.0
2009-10-09 14:20:00,4.24855,4.25652,4.24245,4.25024,29670000.0
2009-10-09 14:25:00,4.25089,4.2534,4.24263,4.2534,46150000.0
2009-10-09 14:30:00,4.25248,4.25248,4.24043,4.24875,36770000.0
2009-10-09 14:35:00,4.24836,4.24865,4.23715,4.24235,32660000.0
2009-10-09 14:40:00,4.24294,4.24955,4.23468,4.24235,87100000.0
2009-10-09 14:45:00,4.24225,4.24917,4.23755,4.24543,34170000.0
2009-10-09 14:50:00,4.24461,4.24516,4.23352,4.24305,46950000.0
2009-10-09 14:55:00,4.2441,4.24582,4.2327,4.24312,43140000.0
2009-10-09 15:00:00,4.24008,4.25036,4.23498,4.24982,32290000.0
2009-10-09 15:05:00,4.25106,4.25399,4.23826,4.25081,28540000.0
2009-10-09 15:10:00,4.2503,4.25429,4.24209,4.25216,38280000.0
2009-10-09 15:15:00,4.24832,4.25545,4.24106,4.25052,39420000.0
2009-10-09 15:20:00,4.25254,4.25347,4.24085,4.25106,40160000.0
2009-10-09 15:25:00,4.25035,4.25238,4.23975,4.24487,40550000.0
2009-10-09 15:30:00,4.24895,4.25439,4.23699,4.24982,55210000.0
2009-10-09 15:35:00,4.23991,4.2512,4.23898,4.25072,34540000.0
2009-10-09 15:40:00,4.24896,4.25363,4.23879,4.25285,37540000.0
2009-10-09 15:45:00,4.2506,4.25153,4.23685,4.24586,33770000.0
2009-10-09 15:50:00,4.24267,4.24873,4.23677,4.23843,28900000.0
2009-10-09 15:55:00,4.24019,4.25128,4.23441,4.24734,43540000.0
2009-10-09 16:00:00,4.25003,4.25178,4.23864,4.2485,32650000.0
2009-10-09 16:05:00,4.24858,4.25029,4.23996,4.24649,34140000.0
2009-10-09 16:10:00,4.24689,4.25082,4.23537,4.24097,35270000.0
2009-10-09 16:15:00,4.24588,4.24775,4.23484,4.23766,31900000.0
2009-10-09 16:20:00,4.24706,4.25029,4.23656,4.24377,46170000.0
2009-10-09 16:25:00,4.24492,4.2491,4.23701,4.24245,32660000.0
2009-10-09 16:30:00,4.24576,4.25152,4.23413,4.23691,34920000.0
2009-10-09 16:35:00,4.24293,4.25216,4.23951,4.24862,32280000.0
2009-10-09 16:40:00,4.25092,4.25233,4.23955,4.24909,39410000.0
2009-10-09 16:45:00,4.23985,4.2559,4.23985,4.24693,33800000.0
2009-10-09 16:50:00,4.25464,4.25465,4.24206,4.25132,33410000.0
2009-10-09 16:55:00,4.25239,4.2573,4.24116,4.255,34160000.0
2009-10-09 17:00:00,4.25544,4.25797,4.24218,4.25449,37920000.0
2009-10-09 17:05:00,4.254,4.25995,4.24703,4.25827,32660000.0
2009-10-09 17:10:00,4.25731,4.2597,4.2471,4.2581,42770000.0
2009-10-09 17:15:00,4.2597,4.2618,4.24515,4.25662,34170000.0
2009-10-09 17:20:00,4.25895,4.26347,4.2482,4.25617,40900000.0
2009-10-09 17:25:00,4.25746,4.26673,4.25021,4.26673,40150000.0
2009-10-09 17:30:00,4.26733,4.26852,4.2584,4.26379,31890000.0
2009-10-09 17:35:00,4.2567,4.2717,4.2567,4.26441,40140000.0
2009-10-09 17:40:00,4.26768,4.27011,4.25757,4.25957,31530000.0
2009-10-09 17:45:00,4.27051,4.273,4.25921,4.26339,35650000.0
2009-10-09 17:50:00,4.26953,4.27577,4.26001,4.27559,33420000.0
2009-10-09 17:55:00,4.26705,4.28014,4.26705,4.27318,34550000.0
2009-10-09 18:00:00,4.27177,4.27739,4.26219,4.26817,34530000.0
2009-10-09 18:05:00,4.26465,4.27574,4.26053,4.27192,32670000.0
2009-10-09 18:10:00,4.27265,4.27842,4.26514,4.27654,36800000.0
2009-10-09 18:15:00,4.27894,4.27962,4.26553,4.26553,32670000.0
2009-10-09 18:20:00,4.27501,4.27765,4.26581,4.2755,31150000.0
2009-10-09 18:25:00,4.27129,4.27745,4.26536,4.2757,29270000.0
2009-10-09 18:30:00,4.26752,4.27872,4.26444,4.27422,29280000.0
2009-10-09 18:35:00,4.27481,4.27643,4.26509,4.27479,27780000.0
2009-10-09 18:40:00,4.27188,4.27924,4.26534,4.27303,40890000.0
2009-10-09 18:45:00,4.27114,4.27761,4.26399,4.26675,38680000.0
2009-10-09 18:50:00,4.27191,4.27711,4.26485,4.2705,24800000.0
2009-10-09 18:55:00,4.27179,4.27797,4.26463,4.26631,31550000.0
2009-10-09 19:00:00,4.27391,4.27518,4.26341,4.27203,32650000.0
2009-10-09 19:05:00,4.2719,4.2739,4.26021,4.27093,30400000.0
2009-10-09 19:10:00,4.2712,4.27272,4.26156,4.2672,33390000.0
2009-10-09 19:15:00,4.27243,4.27243,4.26017,4.26679,28160000.0
2009-10-09 19:20:00,4.26625,4.27175,4.25865,4.2616,33020000.0
2009-10-09 19:25:00,4.26648,4.26838,4.25258,4.26178,32640000.0
2009-10-09 19:30:00,4.26677,4.2675,4.25546,4.25854,24440000.0
2009-10-09 19:35:00,4.26581,4.26768,4.25435,4.2574,35260000.0
2009-10-09 19:40:00,4.26654,4.26696,4.25461,4.26153,30400000.0
2009-10-09 19:45:00,4.25791,4.26831,4.25657,4.26133,29300000.0
2009-10-09 19:50:00,4.26509,4.26966,4.25601,4.26568,26280000.0
2009-10-09 19:55:00,4.26698,4.26956,4.25724,4.26178,28170000.0
2009-10-09 20:00:00,4.262,4.2675,4.25694,4.26575,31900000.0
2009-10-09 20:05:00,4.26417,4.26751,4.25521,4.26566,35650000.0
2009-10-09 20:10:00,4.25754,4.26855,4.25534,4.26536,30400000.0
2009-10-09 20:15:00,4.25659,4.26968,4.25641,4.26256,28160000.0
2009-10-09 20:20:00,4.26661,4.26901,4.25915,4.26787,30050000.0
2009-10-09 20:25:00,4.26762,4.26948,4.25652,4.25652,35670000.0
2009-10-09 20:30:00,4.26767,4.26886,4.25365,4.2579,30790000.0
2009-10-09 20:35:00,4.26604,4.27384,4.25557,4.26554,33020000.0
2009-10-09 20:40:00,4.2676,4.26956,4.25738,4.26701,31520000.0
2009-10-09 20:45:00,4.2621,4.27023,4.25771,4.26843,31510000.0
2009-10-09 20:50:00,4.26673,4.26823,4.25909,4.26641,32280000.0
2009-10-09 20:55:00,4.26624,4.26916,4.25985,4.26744,28920000.0
2009-10-09 21:00:00,4.26328,4.2694,4.25621,4.26502,28160000.0
2009-10-09 21:05:00,4.266,4.26926,4.25575,4.26481,29650000.0
2009-10-09 21:10:00,4.26404,4.26736,4.25777,4.2606,30020000.0
2009-10-09 21:15:00,4.25686,4.26793,4.2557,4.26576,30790000.0
2009-10-09 21:20:00,4.25681,4.26641,4.25569,4.25995,33030000.0
2009-10-09 21:25:00,4.25971,4.26752,4.25539,4.26169,29290000.0
2009-10-09 21:30:00,4.25805,4.27034,4.25583,4.25727,29290000.0
2009-10-09 21:35:00,4.26642,4.26858,4.25713,4.26686,31520000.0
2009-10-09 21:40:00,4.26715,4.26895,4.25579,4.26121,30390000.0
2009-10-09 21:45:00,4.25739,4.26853,4.25544,4.26676,34140000.0
2009-10-09 21:50:00,4.26171,4.26796,4.25413,4.26694,31920000.0
2009-10-09 21:55:00,4.26482,4.26888,4.25671,4.25752,26270000.0
2009-10-09 22:00:00,4.26916,4.26983,4.2586,4.26607,28170000.0
2009-10-09 22:05:00,4.25621,4.26788,4.2544,4.26758,34150000.0
2009-10-09 22:10:00,4.25604,4.26909,4.25551,4.25925,28510000.0
2009-10-09 22:15:00,4.25916,4.26511,4.25222,4.25931,27030000.0
2009-10-09 22:20:00,4.26322,4.26714,4.25383,4.25943,32650000.0
2009-10-09 22:25:00,4.26382,4.26848,4.26035,4.26397,27410000.0
2009-10-09 22:30:00,4.26553,4.26876,4.25412,4.26735,34890000.0
2009-10-09 22:35:00,4.26369,4.2678,4.2543,4.26221,24020000.0
2009-10-09 22:40:00,4.25476,4.27416,4.25476,4.26353,30060000.0
2009-10-09 22:45:00,4.25922,4.2718,4.25659,4.26528,31540000.0
2009-10-09 22:50:00,4.2573,4.26982,4.25445,4.26024,27050000.0
2009-10-09 22:55:00,4.26028,4.26621,4.2501,4.25902,26280000.0
2009-10-11 23:00:00,4.26254,4.26815,4.25771,4.26173,16510000.0
2009-10-11 23:05:00,4.26873,4.26979,4.25862,4.26382,25510000.0
2009-10-11 23:10:00,4.26617,4.2684,4.25771,4.26817,21780000.0
2009-10-11 23:15:00,4.26682,4.27006,4.25832,4.26336,19880000.0
2009-10-11 23:20:00,4.26274,4.26814,4.25683,4.26764,13510000.0
2009-10-11 23:25:00,4.26782,4.26782,4.26204,4.26204,13510000.0
2009-10-11 23:30:00,4.26351,4.26949,4.25772,4.26569,29290000.0
2009-10-11 23:35:00,4.2647,4.26925,4.25268,4.26598,15400000.0
2009-10-11 23:40:00,4.26691,4.26826,4.25759,4.26297,12770000.0
2009-10-11 23:45:00,4.26639,4.26822,4.26048,4.26058,10910000.0
2009-10-11 23:50:00,4.26545,4.26749,4.25669,4.26694,15760000.0
2009-10-11 23:55:00,4.26652,4.26814,4.25384,4.26233,30440000.0
2009-10-12 00:00:00,4.26723,4.26891,4.25562,4.26586,22510000.0
2009-10-12 00:05:00,4.26567,4.26807,4.25702,4.26155,27410000.0
2009-10-12 00:10:00,4.25872,4.27213,4.25795,4.26696,19520000.0
2009-10-12 00:15:00,4.26241,4.27642,4.25782,4.27472,27800000.0
2009-10-12 00:20:00,4.27506,4.28148,4.26342,4.27915,30060000.0
2009-10-12 00:25:00,4.27224,4.27756,4.26673,4.27584,29280000.0
2009-10-12 00:30:00,4.27729,4.27733,4.26702,4.27069,23300000.0
2009-10-12 00:35:00,4.27457,4.28157,4.26911,4.27579,25920000.0
2009-10-12 00:40:00,4.27722,4.27774,4.25712,4.27165,23660000.0
2009-10-12 00:45:00,4.26902,4.2786,4.2674,4.27442,24430000.0
2009-10-12 00:50:00,4.26992,4.27666,4.26377,4.26819,29640000.0
2009-10-12 00:55:00,4.27367,4.27667,4.26215,4.27222,30040000.0
2009-10-12 01:00:00,4.27006,4.28041,4.26321,4.26961,25910000.0
2009-10-12 01:05:00,4.27487,4.27834,4.26572,4.27353,30800000.0
2009-10-12 01:10:00,4.27051,4.27938,4.26451,4.27676,31530000.0
2009-10-12 01:15:00,4.27344,4.27779,4.26424,4.27525,31910000.0
2009-10-12 01:20:00,4.27733,4.27733,4.26186,4.27268,28180000.0
2009-10-12 01:25:00,4.27029,4.27707,4.26307,4.27339,32690000.0
2009-10-12 01:30:00,4.27566,4.27606,4.26349,4.27066,28160000.0
2009-10-12 01:35:00,4.27348,4.27626,4.26497,4.26978,28160000.0
2009-10-12 01:40:00,4.26999,4.27727,4.26475,4.27314,27440000.0
2009-10-12 01:45:00,4.27534,4.27905,4.26395,4.26902,43950000.0
2009-10-12 01:50:00,4.27189,4.27627,4.26488,4.27448,40180000.0
2009-10-12 01:55:00,4.27658,4.27725,4.26763,4.27686,25520000.0
2009-10-12 02:00:00,4.27563,4.27742,4.2672,4.2774,24420000.0
2009-10-12 02:05:00,4.27737,4.27886,4.26706,4.27407,40170000.0
2009-10-12 02:10:00,4.27109,4.27973,4.26685,4.27473,41700000.0
2009-10-12 02:15:00,4.274,4.27839,4.26545,4.27323,28200000.0
2009-10-12 02:20:00,4.27048,4.27883,4.26436,4.27508,29640000.0
2009-10-12 02:25:00,4.27131,4.27933,4.26697,4.27366,26660000.0
2009-10-12 02:30:00,4.27849,4.27849,4.26561,4.27259,33060000.0
2009-10-12 02:35:00,4.27407,4.27613,4.25402,4.26452,28910000.0
2009-10-12 02:40:00,4.25513,4.26235,4.25249,4.25809,19910000.0
2009-10-12 02:45:00,4.26272,4.26336,4.2491,4.25884,30790000.0
2009-10-12 02:50:00,4.25857,4.26263,4.25154,4.26137,31920000.0
2009-10-12 02:55:00,4.2568,4.26309,4.25242,4.25281,23650000.0
2009-10-12 03:00:00,4.26155,4.26462,4.25462,4.26027,21430000.0
2009-10-12 03:05:00,4.25887,4.26505,4.25448,4.25923,28170000.0
2009-10-12 03:10:00,4.26208,4.26654,4.25482,4.25531,25540000.0
2009-10-12 03:15:00,4.26126,4.26629,4.25185,4.25955,29300000.0
2009-10-12 03:20:00,4.26366,4.26701,4.25424,4.26508,32680000.0
2009-10-12 03:25:00,4.25904,4.26904,4.25503,4.26409,31920000.0
2009-10-12 03:30:00,4.26441,4.26522,4.25454,4.26014,27810000.0
2009-10-12 03:35:00,4.26591,4.27054,4.25278,4.26395,31170000.0
2009-10-12 03:40:00,4.26324,4.26538,4.25423,4.25808,27410000.0
2009-10-12 03:45:00,4.26126,4.2661,4.25433,4.25552,22530000.0
2009-10-12 03:50:00,4.25887,4.26881,4.25548,4.26421,27770000.0
2009-10-12 03:55:00,4.26497,4.26636,4.25472,4.26287,25140000.0
2009-10-12 04:00:00,4.26161,4.26948,4.25571,4.26597,31550000.0
2009-10-12 04:05:00,4.26394,4.2659,4.25242,4.2635,13130000.0
2009-10-12 04:10:00,4.26426,4.26558,4.25598,4.26324,15050000.0
2009-10-12 04:15:00,4.26393,4.2667,4.25317,4.26561,23290000.0
2009-10-12 04:20:00,4.26455,4.26581,4.25326,4.26236,19520000.0
2009-10-12 04:25:00,4.26325,4.26668,4.25511,4.26338,26660000.0
2009-10-12 04:30:00,4.26506,4.26514,4.25964,4.26498,21010000.0
2009-10-12 04:35:00,4.25512,4.27163,4.25112,4.25382,31900000.0
2009-10-12 04:40:00,4.26328,4.26661,4.25387,4.26368,22150000.0
2009-10-12 04:45:00,4.26527,4.26823,4.25238,4.26174,23270000.0
2009-10-12 04:50:00,4.26015,4.26567,4.25572,4.26538,23260000.0
2009-10-12 04:55:00,4.26005,4.26614,4.25613,4.2605,19510000.0
2009-10-12 05:00:00,4.26241,4.26541,4.25448,4.25948,23260000.0
2009-10-12 05:05:00,4.2601,4.26505,4.25476,4.26359,22500000.0
2009-10-12 05:10:00,4.26379,4.26591,4.25224,4.25522,33030000.0
2009-10-12 05:15:00,4.26364,4.26611,4.25258,4.25467,26280000.0
2009-10-12 05:20:00,4.26014,4.26577,4.25713,4.26348,16510000.0
2009-10-12 05:25:00,4.26563,4.26603,4.25559,4.26261,26650000.0
2009-10-12 05:30:00,4.26528,4.26827,4.25842,4.26352,24380000.0
2009-10-12 05:35:00,4.26261,4.26571,4.25493,4.26457,27400000.0
2009-10-12 05:40:00,4.26019,4.26578,4.25533,4.26461,18380000.0
2009-10-12 05:45:00,4.2653,4.26696,4.25583,4.26423,23640000.0
2009-10-12 05:50:00,4.26627,4.26715,4.25368,4.25552,33410000.0
2009-10-12 05:55:00,4.26391,4.26582,4.25488,4.26506,23650000.0
2009-10-12 06:00:00,4.25827,4.26883,4.25827,4.26344,10900000.0
2009-10-12 06:05:00,4.26623,4.26943,4.25367,4.25938,33020000.0
2009-10-12 06:10:00,4.26354,4.26552,4.25209,4.25522,27790000.0
2009-10-12 06:15:00,4.26138,4.26667,4.25314,4.26405,28910000.0
2009-10-12 06:20:00,4.26439,4.26804,4.25572,4.26422,25530000.0
2009-10-12 06:25:00,4.25462,4.26804,4.25402,4.25703,31510000.0
2009-10-12 06:30:00,4.26144,4.26833,4.25765,4.26502,24400000.0
2009-10-12 06:35:00,4.25869,4.26926,4.25562,4.25562,33770000.0
2009-10-12 06:40:00,4.26429,4.27138,4.25061,4.25677,31150000.0
2009-10-12 06:45:00,4.26132,4.26746,4.25296,4.26336,25150000.0
2009-10-12 06:50:00,4.26415,4.26538,4.25471,4.26482,28170000.0
2009-10-12 06:55:00,4.26432,4.26851,4.25167,4.26095,28910000.0
2009-10-12 07:00:00,4.265,4.26586,4.25738,4.26439,31140000.0
2009-10-12 07:05:00,4.26446,4.26605,4.25618,4.26382,33030000.0
2009-10-12 07:10:00,4.26502,4.26639,4.25517,4.25952,29670000.0
2009-10-12 07:15:00,4.26474,4.26646,4.25498,4.26494,30050000.0
2009-10-12 07:20:00,4.26373,4.26606,4.25364,4.26062,31540000.0
2009-10-12 07:25:00,4.25297,4.26725,4.25211,4.26121,32630000.0
2009-10-12 07:30:00,4.25111,4.26746,4.25111,4.26318,36780000.0
2009-10-12 07:35:00,4.26593,4.26593,4.2551,4.2619,31900000.0
2009-10-12 07:40:00,4.25741,4.26461,4.25097,4.25352,28900000.0
2009-10-12 07:45:00,4.26121,4.26745,4.24877,4.25378,29280000.0
2009-10-12 07:50:00,4.26236,4.26853,4.25193,4.26209,33420000.0
2009-10-12 07:55:00,4.26162,4.26358,4.24424,4.24485,31530000.0
2009-10-12 08:00:00,4.24496,4.2573,4.24496,4.25407,31140000.0
2009-10-12 08:05:00,4.25299,4.25518,4.24005,4.25406,27760000.0
2009-10-12 08:10:00,4.2512,4.27232,4.24677,4.24775,31170000.0
2009-10-12 08:15:00,4.25263,4.2698,4.25021,4.26412,27810000.0
2009-10-12 08:20:00,4.25463,4.27198,4.25463,4.2676,34170000.0
2009-10-12 08:25:00,4.2611,4.27038,4.25986,4.2679,26280000.0
2009-10-12 08:30:00,4.2729,4.27856,4.2613,4.27128,32650000.0
2009-10-12 08:35:00,4.26571,4.27357,4.26284,4.26733,32660000.0
2009-10-12 08:40:00,4.2685,4.2775,4.26468,4.27012,27780000.0
2009-10-12 08:45:00,4.27439,4.28526,4.26814,4.28388,31910000.0
2009-10-12 08:50:00,4.28273,4.28556,4.27264,4.28104,30410000.0
2009-10-12 08:55:00,4.27721,4.2795,4.2645,4.27147,30060000.0
2009-10-12 09:00:00,4.26368,4.27785,4.26368,4.27507,30800000.0
2009-10-12 09:05:00,4.27353,4.2853,4.27128,4.27803,26650000.0
2009-10-12 09:10:00,4.27164,4.2858,4.26981,4.27655,41290000.0
2009-10-12 09:15:00,4.27717,4.28007,4.2651,4.27194,39780000.0
2009-10-12 09:20:00,4.27492,4.27772,4.26216,4.27346,27780000.0
2009-10-12 09:25:00,4.2736,4.277,4.26069,4.26395,30020000.0
2009-10-12 09:30:00,4.27679,4.27743,4.26342,4.26961,29270000.0
2009-10-12 09:35:00,4.27457,4.27562,4.26121,4.2721,29670000.0
2009-10-12 09:40:00,4.26076,4.27614,4.26013,4.27243,33410000.0
2009-10-12 09:45:00,4.27156,4.27572,4.26278,4.26885,36790000.0
2009-10-12 09:50:00,4.26822,4.26959,4.25821,4.26379,33030000.0
2009-10-12 09:55:00,4.26946,4.27389,4.26091,4.26613,33050000.0
2009-10-12 10:00:00,4.27045,4.27326,4.25993,4.25993,36030000.0
2009-10-12 10:05:00,4.2685,4.2685,4.25116,4.26141,34140000.0
2009-10-12 10:10:00,4.25567,4.26844,4.2529,4.26471,35280000.0
2009-10-12 10:15:00,4.2547,4.26592,4.25298,4.26468,31150000.0
2009-10-12 10:20:00,4.25862,4.2668,4.25291,4.25394,37550000.0
2009-10-12 10:25:00,4.26063,4.26521,4.25234,4.26171,31530000.0
2009-10-12 10:30:00,4.26234,4.26695,4.2533,4.26216,39040000.0
2009-10-12 10:35:00,4.26158,4.26488,4.25133,4.26029,40160000.0
2009-10-12 10:40:00,4.25989,4.26187,4.24906,4.25959,35300000.0
2009-10-12 10:45:00,4.2595,4.26183,4.2457,4.2604,39440000.0
2009-10-12 10:50:00,4.26217,4.26483,4.24658,4.25214,32660000.0
2009-10-12 10:55:00,4.25356,4.25689,4.24385,4.25446,38660000.0
2009-10-12 11:00:00,4.2518,4.25444,4.23863,4.2492,36760000.0
2009-10-12 11:05:00,4.24862,4.25337,4.24014,4.25265,33780000.0
2009-10-12 11:10:00,4.24917,4.25655,4.24427,4.24504,34530000.0
2009-10-12 11:15:00,4.25558,4.25689,4.24358,4.25456,40160000.0
2009-10-12 11:20:00,4.25062,4.25783,4.24049,4.25221,30800000.0
2009-10-12 11:25:00,4.24663,4.25724,4.24492,4.25087,33430000.0
2009-10-12 11:30:00,4.24781,4.25994,4.24411,4.25513,33770000.0
2009-10-12 11:35:00,4.25391,4.25996,4.24656,4.25721,46170000.0
2009-10-12 11:40:00,4.24701,4.26171,4.24701,4.25764,30790000.0
2009-10-12 11:45:00,4.25653,4.26155,4.24864,4.253,34910000.0
2009-10-12 11:50:00,4.25302,4.2595,4.24667,4.2566,33410000.0
2009-10-12 11:55:00,4.25817,4.26158,4.24404,4.25642,32650000.0
2009-10-12 12:00:00,4.25682,4.25898,4.24361,4.24669,41680000.0
2009-10-12 12:05:00,4.24373,4.25465,4.24149,4.24427,29280000.0
2009-10-12 12:10:00,4.24994,4.25242,4.23974,4.24887,33040000.0
2009-10-12 12:15:00,4.25235,4.25267,4.23959,4.25025,36410000.0
2009-10-12 12:20:00,4.25188,4.25445,4.24314,4.24314,35270000.0
2009-10-12 12:25:00,4.25152,4.25312,4.24119,4.25107,57060000.0
2009-10-12 12:30:00,4.2487,4.25371,4.24164,4.2503,39810000.0
2009-10-12 12:35:00,4.25062,4.25341,4.23673,4.2515,41280000.0
2009-10-12 12:40:00,4.25092,4.25776,4.24076,4.24704,38690000.0
2009-10-12 12:45:00,4.25088,4.25269,4.24187,4.24829,37910000.0
2009-10-12 12:50:00,4.25044,4.25191,4.23499,4.24639,29660000.0
2009-10-12 12:55:00,4.24383,4.24666,4.23349,4.23843,33030000.0
2009-10-12 13:00:00,4.24462,4.24678,4.23081,4.24118,39810000.0
2009-10-12 13:05:00,4.24114,4.24201,4.22906,4.23552,47670000.0
2009-10-12 13:10:00,4.23763,4.24072,4.22966,4.23671,33790000.0
2009-10-12 13:15:00,4.23637,4.2456,4.23012,4.24035,88210000.0
2009-10-12 13:20:00,4.23869,4.25039,4.23668,4.24842,33410000.0
2009-10-12 13:25:00,4.24946,4.25355,4.23626,4.2449,34920000.0
2009-10-12 13:30:00,4.24571,4.24604,4.23595,4.24373,44670000.0
2009-10-12 13:35:00,4.24402,4.24601,4.23017,4.23507,30030000.0
2009-10-12 13:40:00,4.23692,4.24563,4.23463,4.24421,30400000.0
2009-10-12 13:45:00,4.24524,4.24726,4.23247,4.2399,40550000.0
2009-10-12 13:50:00,4.24345,4.24508,4.23257,4.24259,46920000.0
2009-10-12 13:55:00,4.23978,4.24537,4.231,4.23929,31550000.0
2009-10-12 14:00:00,4.24119,4.2508,4.23538,4.23895,35670000.0
2009-10-12 14:05:00,4.24441,4.25216,4.23432,4.2493,37910000.0
2009-10-12 14:10:00,4.24787,4.25359,4.23831,4.24502,47300000.0
2009-10-12 14:15:00,4.25201,4.25201,4.24087,4.25067,35300000.0
2009-10-12 14:20:00,4.24996,4.25464,4.24413,4.25261,27800000.0
2009-10-12 14:25:00,4.2531,4.25837,4.24963,4.25541,33790000.0
2009-10-12 14:30:00,4.25774,4.25953,4.24953,4.25562,39400000.0
2009-10-12 14:35:00,4.25316,4.25882,4.24077,4.25345,30030000.0
2009-10-12 14:40:00,4.25382,4.25896,4.2426,4.25447,27420000.0
2009-10-12 14:45:00,4.25439,4.25469,4.2395,4.25262,39400000.0
2009-10-12 14:50:00,4.24713,4.25323,4.24068,4.24325,38280000.0
2009-10-12 14:55:00,4.25067,4.2535,4.24061,4.25161,34510000.0
2009-10-12 15:00:00,4.24556,4.24943,4.23412,4.24306,34520000.0
2009-10-12 15:05:00,4.24409,4.24485,4.23188,4.24053,44280000.0
2009-10-12 15:10:00,4.23535,4.24536,4.22609,4.23488,47700000.0
2009-10-12 15:15:00,4.23285,4.23866,4.22666,4.23711,31920000.0
2009-10-12 15:20:00,4.22756,4.24201,4.22685,4.23075,32270000.0
2009-10-12 15:25:00,4.2334,4.24651,4.23092,4.24317,33050000.0
2009-10-12 15:30:00,4.24159,4.24161,4.22947,4.2353,37540000.0
2009-10-12 15:35:00,4.23011,4.23579,4.22359,4.2337,34540000.0
2009-10-12 15:40:00,4.23436,4.2383,4.22132,4.23012,48050000.0
2009-10-12 15:45:00,4.23291,4.23741,4.22354,4.23398,43540000.0
2009-10-12 15:50:00,4.23118,4.23557,4.22548,4.23397,37900000.0
2009-10-12 15:55:00,4.23264,4.23354,4.22121,4.22936,46570000.0
2009-10-12 16:00:00,4.23066,4.23456,4.22548,4.23191,31530000.0
2009-10-12 16:05:00,4.23068,4.23448,4.22467,4.22945,32640000.0
2009-10-12 16:10:00,4.22304,4.23474,4.21783,4.22172,31520000.0
2009-10-12 16:15:00,4.23094,4.23187,4.21917,4.23157,44270000.0
2009-10-12 16:20:00,4.22791,4.233,4.22236,4.22584,41660000.0
2009-10-12 16:25:00,4.22909,4.23021,4.21801,4.22789,39040000.0
2009-10-12 16:30:00,4.22259,4.23107,4.21786,4.22554,30050000.0
2009-10-12 16:35:00,4.22333,4.2287,4.21904,4.2257,31910000.0
2009-10-12 16:40:00,4.2244,4.23306,4.21673,4.22846,38290000.0
2009-10-12 16:45:00,4.22785,4.23179,4.21745,4.22861,37930000.0
2009-10-12 16:50:00,4.22862,4.22962,4.21842,4.22933,37900000.0
2009-10-12 16:55:00,4.22443,4.22929,4.21603,4.22613,27420000.0
2009-10-12 17:00:00,4.22781,4.23152,4.21288,4.21846,44670000.0
2009-10-12 17:05:00,4.22331,4.22653,4.20872,4.22252,42400000.0
2009-10-12 17:10:00,4.22188,4.2255,4.20891,4.22001,53320000.0
2009-10-12 17:15:00,4.21847,4.22501,4.21046,4.2173,40540000.0
2009-10-12 17:20:00,4.21169,4.22392,4.2093,4.22042,39800000.0
2009-10-12 17:25:00,4.21969,4.22312,4.20742,4.22312,41670000.0
2009-10-12 17:30:00,4.22464,4.22946,4.21454,4.21767,58930000.0
2009-10-12 17:35:00,4.22442,4.2279,4.21391,4.22267,33780000.0
2009-10-12 17:40:00,4.21761,4.22548,4.21583,4.22324,35260000.0
2009-10-12 17:45:00,4.22261,4.22503,4.21052,4.21052,42030000.0
2009-10-12 17:50:00,4.2197,4.22323,4.21128,4.21556,37910000.0
2009-10-12 17:55:00,4.22288,4.22427,4.21448,4.22093,44650000.0
2009-10-12 18:00:00,4.21439,4.22493,4.20989,4.21646,34530000.0
2009-10-12 18:05:00,4.21815,4.22211,4.20841,4.21216,34910000.0
2009-10-12 18:10:00,4.21133,4.21882,4.20539,4.21364,33410000.0
2009-10-12 18:15:00,4.21587,4.21767,4.2035,4.21569,34180000.0
2009-10-12 18:20:00,4.20962,4.21816,4.2066,4.21288,36790000.0
2009-10-12 18:25:00,4.21372,4.2188,4.20397,4.21523,31540000.0
2009-10-12 18:30:00,4.21509,4.22227,4.20732,4.21683,42420000.0
2009-10-12 18:35:00,4.21028,4.22014,4.20826,4.2176,43180000.0
2009-10-12 18:40:00,4.2201,4.2201,4.21062,4.21699,38280000.0
2009-10-12 18:45:00,4.21416,4.21824,4.20429,4.21692,32280000.0
2009-10-12 18:50:00,4.21751,4.21928,4.208,4.21885,29270000.0
2009-10-12 18:55:00,4.2181,4.22138,4.20518,4.21241,41640000.0
2009-10-12 19:00:00,4.2181,4.22124,4.20648,4.20928,28900000.0
2009-10-12 19:05:00,4.21916,4.21952,4.2062,4.20802,26660000.0
2009-10-12 19:10:00,4.21886,4.22223,4.20742,4.21532,31890000.0
2009-10-12 19:15:00,4.21904,4.22075,4.20633,4.21381,35260000.0
2009-10-12 19:20:00,4.21789,4.2183,4.20381,4.21472,40890000.0
2009-10-12 19:25:00,4.21269,4.22132,4.20266,4.21735,32640000.0
2009-10-12 19:30:00,4.21106,4.21976,4.20624,4.2185,30050000.0
2009-10-12 19:35:00,4.211,4.21908,4.2068,4.20928,31150000.0
2009-10-12 19:40:00,4.21936,4.22,4.20855,4.21778,39030000.0
2009-10-12 19:45:00,4.21547,4.22051,4.20482,4.21795,29660000.0
2009-10-12 19:50:00,4.21791,4.22003,4.20787,4.21475,26640000.0
2009-10-12 19:55:00,4.21719,4.22007,4.20771,4.21803,29270000.0
2009-10-12 20:00:00,4.21721,4.21892,4.20744,4.21745,28140000.0
2009-10-12 20:05:00,4.21774,4.2196,4.20578,4.21454,34890000.0
2009-10-12 20:10:00,4.21783,4.21852,4.20802,4.21581,30770000.0
2009-10-12 20:15:00,4.21589,4.22209,4.20825,4.22056,31540000.0
2009-10-12 20:20:00,4.22134,4.22134,4.20856,4.2167,31900000.0
2009-10-12 20:25:00,4.21662,4.22005,4.20768,4.20986,27780000.0
2009-10-12 20:30:00,4.21581,4.22002,4.20676,4.20981,25550000.0
2009-10-12 20:35:00,4.21739,4.21985,4.2067,4.21561,31160000.0
2009-10-12 20:40:00,4.21391,4.22093,4.20877,4.21389,27410000.0
2009-10-12 20:45:00,4.21971,4.22275,4.20792,4.21953,27020000.0
2009-10-12 20:50:00,4.21798,4.21962,4.20975,4.21687,27020000.0
2009-10-12 20:55:00,4.21655,4.21904,4.20548,4.20889,30790000.0
2009-10-12 21:00:00,4.2158,4.21926,4.20673,4.21721,26290000.0
2009-10-12 21:05:00,4.21485,4.22068,4.20812,4.21745,24020000.0
2009-10-12 21:10:00,4.22012,4.22226,4.2084,4.21069,29660000.0
2009-10-12 21:15:00,4.21994,4.22133,4.20601,4.21712,29270000.0
2009-10-12 21:20:00,4.2141,4.22028,4.20843,4.21607,25900000.0
2009-10-12 21:25:00,4.21813,4.21894,4.20803,4.21557,26650000.0
2009-10-12 21:30:00,4.21936,4.21936,4.20394,4.21616,23270000.0
2009-10-12 21:35:00,4.21462,4.21887,4.20815,4.21583,31150000.0
2009-10-12 21:40:00,4.20771,4.21895,4.20771,4.20809,33040000.0
2009-10-12 21:45:00,4.21618,4.22152,4.20699,4.21549,29640000.0
2009-10-12 21:50:00,4.20579,4.21883,4.20579,4.2114,27780000.0
2009-10-12 21:55:00,4.2163,4.22326,4.20877,4.21812,36040000.0
2009-10-12 22:00:00,4.21923,4.22671,4.21295,4.22281,30790000.0
2009-10-12 22:05:00,4.22157,4.22365,4.2118,4.21788,28140000.0
2009-10-12 22:10:00,4.20884,4.22028,4.20631,4.21111,31170000.0
2009-10-12 22:15:00,4.21782,4.22053,4.20687,4.21563,34530000.0
2009-10-12 22:20:00,4.21654,4.22216,4.20785,4.21801,32270000.0
2009-10-12 22:25:00,4.21585,4.22021,4.21008,4.21064,26650000.0
2009-10-12 22:30:00,4.21869,4.22254,4.20744,4.20744,32650000.0
2009-10-12 22:35:00,4.21225,4.21902,4.20895,4.21619,27420000.0
2009-10-12 22:40:00,4.21917,4.21974,4.21012,4.21012,27010000.0
2009-10-12 22:45:00,4.21521,4.21919,4.20738,4.21582,27410000.0
2009-10-12 22:50:00,4.21648,4.21887,4.20642,4.2168,34890000.0
2009-10-12 22:55:00,4.213,4.2188,4.20714,4.21373,23640000.0
2009-10-12 23:00:00,4.21797,4.21991,4.20546,4.21833,27760000.0
2009-10-12 23:05:00,4.21471,4.2184,4.21121,4.21633,14260000.0
2009-10-12 23:10:00,4.21828,4.22017,4.20672,4.20672,30390000.0
2009-10-12 23:15:00,4.21942,4.21942,4.20864,4.20864,26260000.0
2009-10-12 23:20:00,4.21894,4.22033,4.21175,4.21642,22880000.0
2009-10-12 23:25:00,4.21772,4.21998,4.20774,4.21672,21400000.0
2009-10-12 23:30:00,4.21486,4.22004,4.21118,4.2168,22910000.0
2009-10-12 23:35:00,4.21598,4.21834,4.20992,4.21834,15800000.0
2009-10-12 23:40:00,4.21737,4.21832,4.20649,4.21441,19920000.0
2009-10-12 23:45:00,4.21603,4.21762,4.20765,4.21288,30410000.0
2009-10-12 23:50:00,4.21791,4.21866,4.20805,4.21642,31190000.0
2009-10-12 23:55:00,4.20687,4.21943,4.20623,4.20706,35270000.0
2009-10-13 00:00:00,4.21631,4.21843,4.20817,4.21843,24390000.0
2009-10-13 00:05:00,4.21586,4.21916,4.208,4.21563,26270000.0
2009-10-13 00:10:00,4.21603,4.2199,4.20534,4.21727,27420000.0
2009-10-13 00:15:00,4.22103,4.22169,4.20915,4.21766,29660000.0
2009-10-13 00:20:00,4.21387,4.22021,4.20749,4.21818,30030000.0
2009-10-13 00:25:00,4.21819,4.22072,4.20661,4.21326,27430000.0
2009-10-13 00:30:00,4.21865,4.22263,4.20879,4.21812,25910000.0
2009-10-13 00:35:00,4.22065,4.22174,4.21034,4.21034,22150000.0
2009-10-13 00:40:00,4.21276,4.22198,4.20749,4.22096,22150000.0
2009-10-13 00:45:00,4.22135,4.22147,4.20808,4.21917,23660000.0
2009-10-13 00:50:00,4.22152,4.22152,4.20841,4.21496,30760000.0
2009-10-13 00:55:00,4.21328,4.22054,4.20646,4.20748,37170000.0
2009-10-13 01:00:00,4.21553,4.22181,4.21218,4.21699,28540000.0
2009-10-13 01:05:00,4.22002,4.22169,4.21023,4.21764,32280000.0
2009-10-13 01:10:00,4.22038,4.22141,4.21026,4.21557,31530000.0
2009-10-13 01:15:00,4.22121,4.22121,4.20805,4.20926,34540000.0
2009-10-13 01:20:00,4.21861,4.22023,4.2088,4.2096,27410000.0
2009-10-13 01:25:00,4.21038,4.22027,4.2089,4.21958,27790000.0
2009-10-13 01:30:00,4.2205,4.22169,4.20882,4.2142,33400000.0
2009-10-13 01:35:00,4.21319,4.21997,4.20909,4.2171,32270000.0
2009-10-13 01:40:00,4.21418,4.22128,4.20726,4.21426,32300000.0
2009-10-13 01:45:00,4.21992,4.22042,4.20839,4.21633,24410000.0
2009-10-13 01:50:00,4.21791,4.22027,4.20898,4.21067,26270000.0
2009-10-13 01:55:00,4.21195,4.22057,4.20779,4.21768,28890000.0
2009-10-13 02:00:00,4.21818,4.2219,4.21159,4.21919,25530000.0
2009-10-13 02:05:00,4.21778,4.22017,4.20585,4.21419,38690000.0
2009-10-13 02:10:00,4.21314,4.22325,4.20932,4.21919,41310000.0
2009-10-13 02:15:00,4.21719,4.22027,4.20831,4.21499,30030000.0
2009-10-13 02:20:00,4.2128,4.22052,4.20803,4.21919,28910000.0
2009-10-13 02:25:00,4.21571,4.22169,4.20929,4.21655,26290000.0
2009-10-13 02:30:00,4.21229,4.22404,4.2083,4.213,35660000.0
2009-10-13 02:35:00,4.2191,4.2203,4.20635,4.22019,28540000.0
2009-10-13 02:40:00,4.21613,4.22036,4.20634,4.2147,32660000.0
2009-10-13 02:45:00,4.22091,4.22091,4.20694,4.21565,32290000.0
2009-10-13 02:50:00,4.21449,4.22063,4.20903,4.21858,29320000.0
2009-10-13 02:55:00,4.21277,4.22128,4.20806,4.20806,28550000.0
2009-10-13 03:00:00,4.21975,4.22102,4.20834,4.21883,29650000.0
2009-10-13 03:05:00,4.21491,4.2211,4.20769,4.21469,27790000.0
2009-10-13 03:10:00,4.21658,4.22008,4.20955,4.20955,25530000.0
2009-10-13 03:15:00,4.21499,4.22014,4.20906,4.21297,30410000.0
2009-10-13 03:20:00,4.21856,4.22022,4.20953,4.21813,31190000.0
2009-10-13 03:25:00,4.21461,4.22041,4.20718,4.217,33770000.0
2009-10-13 03:30:00,4.21847,4.22056,4.20926,4.21718,30790000.0
2009-10-13 03:35:00,4.21895,4.21932,4.20531,4.21816,30060000.0
2009-10-13 03:40:00,4.21601,4.2197,4.20712,4.21075,31920000.0
2009-10-13 03:45:00,4.2147,4.22314,4.20896,4.21178,30040000.0
2009-10-13 03:50:00,4.21343,4.2214,4.20808,4.21776,33440000.0
2009-10-13 03:55:00,4.21831,4.21954,4.20837,4.21841,30790000.0
2009-10-13 04:00:00,4.21319,4.22161,4.20698,4.21801,30810000.0
2009-10-13 04:05:00,4.21926,4.22162,4.20632,4.21533,28170000.0
2009-10-13 04:10:00,4.21487,4.2218,4.20636,4.21903,27410000.0
2009-10-13 04:15:00,4.21801,4.22224,4.20711,4.21677,27800000.0
2009-10-13 04:20:00,4.21703,4.22252,4.20811,4.21632,26310000.0
2009-10-13 04:25:00,4.21661,4.21975,4.20594,4.21835,32310000.0
2009-10-13 04:30:00,4.22018,4.22086,4.21233,4.21233,31520000.0
2009-10-13 04:35:00,4.20703,4.21935,4.20453,4.21002,31530000.0
2009-10-13 04:40:00,4.21761,4.2208,4.20863,4.21684,22160000.0
2009-10-13 04:45:00,4.21984,4.22115,4.20922,4.21665,27410000.0
2009-10-13 04:50:00,4.21315,4.22203,4.20747,4.21676,24770000.0
2009-10-13 04:55:00,4.21388,4.22072,4.2085,4.21332,22890000.0
2009-10-13 05:00:00,4.21919,4.22013,4.20982,4.21959,29290000.0
2009-10-13 05:05:00,4.21419,4.22102,4.20809,4.2204,33430000.0
2009-10-13 05:10:00,4.21865,4.22104,4.20821,4.20841,33020000.0
2009-10-13 05:15:00,4.21961,4.22307,4.20828,4.21249,31920000.0
2009-10-13 05:20:00,4.21618,4.22072,4.20812,4.21868,26650000.0
2009-10-13 05:25:00,4.21981,4.22165,4.207,4.21459,30780000.0
2009-10-13 05:30:00,4.21998,4.22077,4.20865,4.21692,29290000.0
2009-10-13 05:35:00,4.21762,4.21986,4.20902,4.21879,34520000.0
2009-10-13 05:40:00,4.21363,4.221,4.20939,4.21506,24770000.0
2009-10-13 05:45:00,4.22039,4.22039,4.20788,4.21757,30770000.0
2009-10-13 05:50:00,4.21892,4.22048,4.20769,4.21036,31560000.0
2009-10-13 05:55:00,4.21733,4.2195,4.20677,4.21782,31140000.0
2009-10-13 06:00:00,4.21176,4.22107,4.21007,4.21955,28900000.0
2009-10-13 06:05:00,4.21741,4.22189,4.20523,4.21392,33770000.0
2009-10-13 06:10:00,4.21306,4.22406,4.20699,4.21181,33420000.0
2009-10-13 06:15:00,4.21529,4.22087,4.20765,4.21763,28170000.0
2009-10-13 06:20:00,4.21821,4.22014,4.20894,4.2169,30780000.0
2009-10-13 06:25:00,4.20733,4.22273,4.20633,4.21051,32660000.0
2009-10-13 06:30:00,4.21492,4.22045,4.20792,4.21532,29670000.0
2009-10-13 06:35:00,4.21461,4.22005,4.20867,4.20867,32660000.0
2009-10-13 06:40:00,4.21723,4.22092,4.20841,4.20927,30780000.0
2009-10-13 06:45:00,4.21458,4.21978,4.20795,4.21762,33030000.0
2009-10-13 06:50:00,4.21642,4.22035,4.20905,4.21724,29280000.0
2009-10-13 06:55:00,4.21665,4.2209,4.20848,4.21391,28530000.0
2009-10-13 07:00:00,4.22032,4.22094,4.21214,4.21811,29670000.0
2009-10-13 07:05:00,4.21636,4.22136,4.21086,4.21844,32280000.0
2009-10-13 07:10:00,4.21918,4.21996,4.20833,4.21438,30780000.0
2009-10-13 07:15:00,4.22001,4.22135,4.20746,4.21844,30040000.0
2009-10-13 07:20:00,4.21553,4.22102,4.20661,4.21882,32280000.0
2009-10-13 07:25:00,4.20591,4.22062,4.20591,4.21615,27820000.0
2009-10-13 07:30:00,4.21156,4.22265,4.21049,4.21607,36410000.0
2009-10-13 07:35:00,4.21913,4.21985,4.21106,4.21858,31900000.0
2009-10-13 07:40:00,4.2139,4.22073,4.20886,4.21135,30020000.0
2009-10-13 07:45:00,4.2204,4.2204,4.20767,4.20767,30390000.0
2009-10-13 07:50:00,4.21797,4.22052,4.20954,4.21843,34910000.0
2009-10-13 07:55:00,4.21825,4.22123,4.21143,4.2144,30430000.0
2009-10-13 08:00:00,4.21616,4.22171,4.21069,4.2192,28180000.0
2009-10-13 08:05:00,4.21787,4.22067,4.20944,4.21834,27760000.0
2009-10-13 08:10:00,4.21426,4.22068,4.20926,4.21114,31530000.0
2009-10-13 08:15:00,4.21713,4.22602,4.2139,4.22401,31140000.0
2009-10-13 08:20:00,4.21751,4.22957,4.21034,4.22081,34160000.0
2009-10-13 08:25:00,4.21178,4.22349,4.21178,4.21717,25910000.0
2009-10-13 08:30:00,4.21292,4.21786,4.20231,4.21622,32650000.0
2009-10-13 08:35:00,4.21038,4.21613,4.20483,4.20847,31170000.0
2009-10-13 08:40:00,4.20844,4.21455,4.20597,4.20597,28150000.0
2009-10-13 08:45:00,4.21043,4.21263,4.2025,4.21016,33390000.0
2009-10-13 08:50:00,4.20829,4.21077,4.19155,4.2049,27810000.0
2009-10-13 08:55:00,4.2038,4.21044,4.19727,4.20237,33030000.0
2009-10-13 09:00:00,4.19665,4.20666,4.19569,4.2014,33020000.0
2009-10-13 09:05:00,4.1977,4.20561,4.19431,4.20238,25540000.0
2009-10-13 09:10:00,4.1976,4.21318,4.1976,4.20256,41270000.0
2009-10-13 09:15:00,4.20405,4.21321,4.19842,4.20227,42400000.0
2009-10-13 09:20:00,4.20668,4.20989,4.19874,4.20512,28890000.0
2009-10-13 09:25:00,4.20614,4.21164,4.19772,4.19785,29660000.0
2009-10-13 09:30:00,4.20655,4.20655,4.19058,4.19574,29280000.0
2009-10-13 09:35:00,4.20206,4.20668,4.19657,4.20632,30780000.0
2009-10-13 09:40:00,4.19824,4.21018,4.19824,4.20821,33030000.0
2009-10-13 09:45:00,4.20949,4.21095,4.19919,4.20974,36050000.0
2009-10-13 09:50:00,4.21027,4.21494,4.20287,4.20857,32280000.0
2009-10-13 09:55:00,4.2134,4.21864,4.20526,4.21185,35280000.0
2009-10-13 10:00:00,4.21382,4.21708,4.20404,4.2049,36040000.0
2009-10-13 10:05:00,4.21334,4.21932,4.20522,4.21674,34160000.0
2009-10-13 10:10:00,4.20853,4.21781,4.20082,4.21436,36400000.0
2009-10-13 10:15:00,4.20781,4.21907,4.20563,4.21761,31520000.0
2009-10-13 10:20:00,4.21453,4.21866,4.20352,4.20352,39400000.0
2009-10-13 10:25:00,4.21152,4.21486,4.20155,4.21398,31150000.0
2009-10-13 10:30:00,4.21714,4.21814,4.20331,4.21211,40140000.0
2009-10-13 10:35:00,4.21388,4.21845,4.20506,4.21732,40150000.0
2009-10-13 10:40:00,4.21465,4.22141,4.20753,4.21692,36400000.0
2009-10-13 10:45:00,4.21682,4.2202,4.20282,4.21868,41660000.0
2009-10-13 10:50:00,4.21989,4.2202,4.20682,4.21418,33030000.0
2009-10-13 10:55:00,4.21611,4.21959,4.2073,4.21727,37180000.0
2009-10-13 11:00:00,4.21622,4.2224,4.20345,4.22086,34900000.0
2009-10-13 11:05:00,4.22023,4.22076,4.20866,4.21658,33410000.0
2009-10-13 11:10:00,4.21198,4.21948,4.20556,4.20556,33800000.0
2009-10-13 11:15:00,4.21617,4.2197,4.20707,4.2175,38290000.0
2009-10-13 11:20:00,4.21361,4.22014,4.20732,4.21162,31540000.0
2009-10-13 11:25:00,4.20607,4.21865,4.2048,4.21442,35650000.0
2009-10-13 11:30:00,4.21372,4.21955,4.20692,4.21174,32290000.0
2009-10-13 11:35:00,4.21186,4.21988,4.20678,4.21735,46920000.0
2009-10-13 11:40:00,4.20849,4.21986,4.20808,4.21638,31170000.0
2009-10-13 11:45:00,4.21366,4.22053,4.2044,4.21541,33050000.0
2009-10-13 11:50:00,4.21571,4.22252,4.21066,4.2175,31910000.0
2009-10-13 11:55:00,4.21837,4.22108,4.20858,4.2199,30060000.0
2009-10-13 12:00:00,4.22005,4.22153,4.20767,4.21259,43160000.0
2009-10-13 12:05:00,4.20838,4.21859,4.20662,4.21064,28910000.0
2009-10-13 12:10:00,4.21415,4.22094,4.20595,4.21794,32660000.0
2009-10-13 12:15:00,4.21827,4.21954,4.20568,4.21579,36040000.0
2009-10-13 12:20:00,4.21774,4.2211,4.20994,4.2109,34900000.0
2009-10-13 12:25:00,4.22197,4.22727,4.20972,4.22104,54830000.0
2009-10-13 12:30:00,4.21966,4.22437,4.21136,4.22167,42400000.0
2009-10-13 12:35:00,4.22094,4.22528,4.2106,4.22365,38680000.0
2009-10-13 12:40:00,4.2223,4.22849,4.21399,4.22149,41640000.0
2009-10-13 12:45:00,4.22442,4.22734,4.21534,4.22315,39020000.0
2009-10-13 12:50:00,4.22521,4.22537,4.21007,4.22437,30390000.0
2009-10-13 12:55:00,4.22362,4.22608,4.2136,4.21921,31910000.0
2009-10-13 13:00:00,4.2262,4.22795,4.21463,4.22703,40550000.0
2009-10-13 13:05:00,4.2258,4.22981,4.21915,4.22592,48410000.0
2009-10-13 13:10:00,4.22741,4.23116,4.21742,4.22552,34160000.0
2009-10-13 13:15:00,4.22329,4.23034,4.21778,4.2236,88580000.0
2009-10-13 13:20:00,4.22418,4.23221,4.221,4.23094,33770000.0
2009-10-13 13:25:00,4.23062,4.234,4.22012,4.23104,34550000.0
2009-10-13 13:30:00,4.23239,4.23329,4.22251,4.22852,46150000.0
2009-10-13 13:35:00,4.22747,4.23057,4.2165,4.22481,30030000.0
2009-10-13 13:40:00,4.2253,4.23261,4.22001,4.23015,29290000.0
2009-10-13 13:45:00,4.23058,4.23123,4.21907,4.22704,41660000.0
2009-10-13 13:50:00,4.2299,4.23287,4.22208,4.23165,45810000.0
2009-10-13 13:55:00,4.22986,4.2361,4.22007,4.22748,30800000.0
2009-10-13 14:00:00,4.23045,4.23417,4.21965,4.21965,36780000.0
2009-10-13 14:05:00,4.22251,4.23244,4.21825,4.22791,37540000.0
2009-10-13 14:10:00,4.2267,4.23127,4.21726,4.22558,46560000.0
2009-10-13 14:15:00,4.23191,4.23247,4.22158,4.23193,38650000.0
2009-10-13 14:20:00,4.23177,4.23559,4.22449,4.23459,30760000.0
2009-10-13 14:25:00,4.23491,4.23824,4.22859,4.2353,34160000.0
2009-10-13 14:30:00,4.23622,4.23719,4.22953,4.23461,39020000.0
2009-10-13 14:35:00,4.23152,4.23871,4.22283,4.23096,30030000.0
2009-10-13 14:40:00,4.23147,4.23213,4.21654,4.22905,28540000.0
2009-10-13 14:45:00,4.22882,4.23002,4.21303,4.22564,37550000.0
2009-10-13 14:50:00,4.22056,4.22859,4.21598,4.22112,38280000.0
2009-10-13 14:55:00,4.2291,4.23021,4.21796,4.22912,32660000.0
2009-10-13 15:00:00,4.22629,4.23391,4.22174,4.23132,33780000.0
2009-10-13 15:05:00,4.23317,4.23638,4.22169,4.23062,42420000.0
2009-10-13 15:10:00,4.22375,4.23226,4.22035,4.22953,50290000.0
2009-10-13 15:15:00,4.22694,4.23338,4.21948,4.2292,31910000.0
2009-10-13 15:20:00,4.21896,4.22944,4.21539,4.22422,31530000.0
2009-10-13 15:25:00,4.21886,4.22838,4.21625,4.22803,34910000.0
2009-10-13 15:30:00,4.22549,4.23329,4.21998,4.22411,35670000.0
2009-10-13 15:35:00,4.22451,4.23151,4.22044,4.22983,33060000.0
2009-10-13 15:40:00,4.22793,4.23453,4.21555,4.22827,48410000.0
2009-10-13 15:45:00,4.23159,4.23454,4.22147,4.23124,42810000.0
2009-10-13 15:50:00,4.22591,4.23378,4.22286,4.22941,37170000.0
2009-10-13 15:55:00,4.22742,4.23776,4.21985,4.23217,48790000.0
2009-10-13 16:00:00,4.23227,4.23592,4.22882,4.23379,30790000.0
2009-10-13 16:05:00,4.23235,4.23713,4.22584,4.23643,31150000.0
2009-10-13 16:10:00,4.22657,4.23728,4.22102,4.22475,31520000.0
2009-10-13 16:15:00,4.23484,4.23746,4.22418,4.23253,42790000.0
2009-10-13 16:20:00,4.2294,4.235,4.22364,4.23009,40920000.0
2009-10-13 16:25:00,4.23308,4.23502,4.2208,4.23231,40160000.0
2009-10-13 16:30:00,4.22671,4.23582,4.22204,4.23138,32640000.0
2009-10-13 16:35:00,4.2289,4.23392,4.22192,4.23079,32280000.0
2009-10-13 16:40:00,4.22925,4.23552,4.21953,4.23433,38290000.0
2009-10-13 16:45:00,4.23478,4.23625,4.22308,4.23354,38290000.0
2009-10-13 16:50:00,4.23239,4.23402,4.22413,4.23273,37160000.0
2009-10-13 16:55:00,4.22874,4.23439,4.22273,4.23217,27780000.0
2009-10-13 17:00:00,4.23199,4.23364,4.22055,4.22461,44690000.0
2009-10-13 17:05:00,4.22879,4.23138,4.21908,4.23054,41290000.0
2009-10-13 17:10:00,4.23059,4.23549,4.21949,4.22903,56280000.0
2009-10-13 17:15:00,4.23033,4.23553,4.22191,4.22877,39790000.0
2009-10-13 17:20:00,4.22345,4.23425,4.22067,4.23131,39420000.0
2009-10-13 17:25:00,4.23094,4.23348,4.21887,4.22933,43900000.0
2009-10-13 17:30:00,4.23082,4.23208,4.22031,4.2227,58550000.0
2009-10-13 17:35:00,4.22908,4.23128,4.21936,4.22605,31180000.0
2009-10-13 17:40:00,4.22605,4.23181,4.21958,4.22778,33040000.0
2009-10-13 17:45:00,4.22877,4.22897,4.21178,4.21178,40190000.0
2009-10-13 17:50:00,4.21985,4.22406,4.20808,4.21652,36800000.0
2009-10-13 17:55:00,4.22298,4.22371,4.21324,4.21943,44280000.0
2009-10-13 18:00:00,4.21441,4.2232,4.20723,4.21474,33410000.0
2009-10-13 18:05:00,4.21382,4.21936,4.2058,4.21695,35280000.0
2009-10-13 18:10:00,4.21508,4.21876,4.20743,4.2129,33410000.0
2009-10-13 18:15:00,4.21597,4.21793,4.20605,4.21624,35650000.0
2009-10-13 18:20:00,4.21128,4.21827,4.20648,4.21298,35670000.0
2009-10-13 18:25:00,4.21448,4.21787,4.20385,4.21154,30800000.0
2009-10-13 18:30:00,4.21135,4.2167,4.20366,4.21256,43530000.0
2009-10-13 18:35:00,4.21386,4.21617,4.20151,4.21278,43540000.0
2009-10-13 18:40:00,4.21676,4.21946,4.20948,4.21341,39390000.0
2009-10-13 18:45:00,4.21203,4.21732,4.20321,4.2152,32650000.0
2009-10-13 18:50:00,4.21366,4.21662,4.20457,4.21596,36410000.0
2009-10-13 18:55:00,4.21458,4.21887,4.2043,4.21131,37190000.0
2009-10-13 19:00:00,4.21587,4.21859,4.20507,4.21173,40550000.0
2009-10-13 19:05:00,4.21665,4.22187,4.20653,4.20818,32660000.0
2009-10-13 19:10:00,4.21789,4.2196,4.20622,4.21461,31890000.0
2009-10-13 19:15:00,4.21853,4.22187,4.20591,4.21318,33040000.0
2009-10-13 19:20:00,4.21719,4.21993,4.20683,4.21477,36080000.0
2009-10-13 19:25:00,4.21893,4.22196,4.20748,4.21689,31900000.0
2009-10-13 19:30:00,4.2109,4.22236,4.20329,4.2188,32300000.0
2009-10-13 19:35:00,4.21135,4.22105,4.20797,4.21125,30410000.0
2009-10-13 19:40:00,4.21797,4.22044,4.20913,4.21852,39020000.0
2009-10-13 19:45:00,4.21568,4.22243,4.20821,4.21897,30410000.0
2009-10-13 19:50:00,4.22,4.22151,4.2097,4.21437,26270000.0
2009-10-13 19:55:00,4.21961,4.22197,4.20901,4.22041,28530000.0
2009-10-13 20:00:00,4.21982,4.22242,4.21092,4.22205,27780000.0
2009-10-13 20:05:00,4.22174,4.22277,4.21157,4.21871,32300000.0
2009-10-13 20:10:00,4.22091,4.22721,4.21323,4.22009,29660000.0
2009-10-13 20:15:00,4.22054,4.22926,4.21622,4.22545,31910000.0
2009-10-13 20:20:00,4.22565,4.22611,4.21282,4.2234,31160000.0
2009-10-13 20:25:00,4.22262,4.22717,4.21401,4.2178,27780000.0
2009-10-13 20:30:00,4.22216,4.228,4.21581,4.21719,27400000.0
2009-10-13 20:35:00,4.22499,4.22795,4.21461,4.22305,30040000.0
2009-10-13 20:40:00,4.22514,4.2282,4.21556,4.22173,25890000.0
2009-10-13 20:45:00,4.22593,4.22744,4.21512,4.2266,25910000.0
2009-10-13 20:50:00,4.22628,4.22718,4.21629,4.22718,25910000.0
2009-10-13 20:55:00,4.22485,4.22727,4.21325,4.2177,30420000.0
2009-10-13 21:00:00,4.22647,4.2273,4.21646,4.2273,26670000.0
2009-10-13 21:05:00,4.2231,4.22785,4.21419,4.22446,28540000.0
2009-10-13 21:10:00,4.22627,4.22685,4.21487,4.21487,30030000.0
2009-10-13 21:15:00,4.22751,4.22898,4.21799,4.22593,29640000.0
2009-10-13 21:20:00,4.22496,4.22747,4.21648,4.22492,30040000.0
2009-10-13 21:25:00,4.22323,4.22679,4.21543,4.22275,31530000.0
2009-10-13 21:30:00,4.22734,4.22734,4.21541,4.22173,28890000.0
2009-10-13 21:35:00,4.22554,4.22739,4.21596,4.22539,30770000.0
2009-10-13 21:40:00,4.21618,4.23151,4.21601,4.2185,33770000.0
2009-10-13 21:45:00,4.22251,4.22855,4.21347,4.22651,30020000.0
2009-10-13 21:50:00,4.21478,4.22736,4.21407,4.22206,28520000.0
2009-10-13 21:55:00,4.22581,4.22906,4.21795,4.22165,36410000.0
2009-10-13 22:00:00,4.2225,4.22786,4.21514,4.22531,34940000.0
2009-10-13 22:05:00,4.22641,4.2286,4.21555,4.22373,25560000.0
2009-10-13 22:10:00,4.21576,4.22691,4.21388,4.21904,32650000.0
2009-10-13 22:15:00,4.22559,4.22692,4.21181,4.21368,33030000.0
2009-10-13 22:20:00,4.22212,4.22354,4.21269,4.22351,30050000.0
2009-10-13 22:25:00,4.22057,4.22335,4.21245,4.21417,25160000.0
2009-10-13 22:30:00,4.2209,4.22428,4.21015,4.21015,31540000.0
2009-10-13 22:35:00,4.21281,4.22069,4.20951,4.22018,29640000.0
2009-10-13 22:40:00,4.22036,4.22127,4.20691,4.20691,25160000.0
2009-10-13 22:45:00,4.21514,4.22102,4.21088,4.21988,27040000.0
2009-10-13 22:50:00,4.21894,4.22171,4.20958,4.22033,33400000.0
2009-10-13 22:55:00,4.21336,4.22205,4.20951,4.2127,28150000.0
2009-10-13 23:00:00,4.21971,4.22212,4.20842,4.21801,25910000.0
2009-10-13 23:05:00,4.20999,4.21941,4.20538,4.21823,26260000.0
2009-10-13 23:10:00,4.21798,4.22197,4.20747,4.21031,30750000.0
2009-10-13 23:15:00,4.21915,4.22038,4.21046,4.21082,31150000.0
2009-10-13 23:20:00,4.22006,4.22133,4.21288,4.22058,20650000.0
2009-10-13 23:25:00,4.21751,4.2215,4.21004,4.21579,27790000.0
2009-10-13 23:30:00,4.21312,4.22016,4.20776,4.2195,26670000.0
2009-10-13 23:35:00,4.21878,4.22066,4.20885,4.21913,30790000.0
2009-10-13 23:40:00,4.2185,4.21935,4.20669,4.21707,26280000.0
2009-10-13 23:45:00,4.21751,4.21998,4.20979,4.2163,30780000.0
2009-10-13 23:50:00,4.21835,4.22267,4.20873,4.21796,30810000.0
2009-10-13 23:55:00,4.20895,4.22145,4.20711,4.21112,25910000.0
2009-10-14 00:00:00,4.21977,4.21977,4.2085,4.21813,28910000.0
2009-10-14 00:05:00,4.21695,4.22105,4.2091,4.21695,32280000.0
2009-10-14 00:10:00,4.21745,4.22103,4.21309,4.21768,30050000.0
2009-10-14 00:15:00,4.22025,4.22066,4.20861,4.2161,30770000.0
2009-10-14 00:20:00,4.21669,4.22098,4.20714,4.21874,30050000.0
2009-10-14 00:25:00,4.21911,4.21942,4.20744,4.21419,28550000.0
2009-10-14 00:30:00,4.21751,4.22098,4.20954,4.21858,33040000.0
2009-10-14 00:35:00,4.21939,4.22222,4.20819,4.21777,27770000.0
2009-10-14 00:40:00,4.21315,4.22198,4.20676,4.20999,30790000.0
2009-10-14 00:45:00,4.21977,4.2214,4.20883,4.21785,28160000.0
2009-10-14 00:50:00,4.21879,4.21919,4.20774,4.21265,26260000.0
2009-10-14 00:55:00,4.21322,4.22143,4.20684,4.20743,37190000.0
2009-10-14 01:00:00,4.21435,4.22059,4.20711,4.21431,28150000.0
2009-10-14 01:05:00,4.21408,4.22063,4.20984,4.21732,25530000.0
2009-10-14 01:10:00,4.21733,4.21933,4.20941,4.21422,31200000.0
2009-10-14 01:15:00,4.21986,4.21986,4.20627,4.20843,25150000.0
2009-10-14 01:20:00,4.21945,4.22326,4.20933,4.20933,27780000.0
2009-10-14 01:25:00,4.21134,4.22183,4.20804,4.21738,28900000.0
2009-10-14 01:30:00,4.21949,4.22065,4.20753,4.21388,33400000.0
2009-10-14 01:35:00,4.2144,4.21908,4.20943,4.21761,29280000.0
2009-10-14 01:40:00,4.21543,4.21847,4.20604,4.21302,33030000.0
2009-10-14 01:45:00,4.21905,4.21905,4.20728,4.21316,17260000.0
2009-10-14 01:50:00,4.21801,4.21989,4.20742,4.21051,30020000.0
2009-10-14 01:55:00,4.21272,4.22028,4.21018,4.21802,27780000.0
2009-10-14 02:00:00,4.21911,4.21911,4.20658,4.21721,25890000.0
2009-10-14 02:05:00,4.21845,4.21934,4.20896,4.21291,39440000.0
2009-10-14 02:10:00,4.21353,4.21848,4.20586,4.21761,44670000.0
2009-10-14 02:15:00,4.21557,4.22073,4.20835,4.21354,30410000.0
2009-10-14 02:20:00,4.21343,4.22026,4.20979,4.21741,28530000.0
2009-10-14 02:25:00,4.21234,4.21942,4.20765,4.21789,28520000.0
2009-10-14 02:30:00,4.21142,4.22069,4.20845,4.21529,38270000.0
2009-10-14 02:35:00,4.2174,4.21995,4.20637,4.21995,30030000.0
2009-10-14 02:40:00,4.21847,4.22046,4.20935,4.21394,30780000.0
2009-10-14 02:45:00,4.22024,4.22024,4.20756,4.21331,32640000.0
2009-10-14 02:50:00,4.21355,4.22034,4.20892,4.21886,31550000.0
2009-10-14 02:55:00,4.21284,4.2216,4.20846,4.20846,30010000.0
2009-10-14 03:00:00,4.21875,4.22009,4.20801,4.21935,30760000.0
2009-10-14 03:05:00,4.21452,4.22401,4.2085,4.21291,28900000.0
2009-10-14 03:10:00,4.21568,4.21967,4.20917,4.2097,25160000.0
2009-10-14 03:15:00,4.2158,4.22194,4.20789,4.21495,30780000.0
2009-10-14 03:20:00,4.21708,4.2207,4.20988,4.21844,33040000.0
2009-10-14 03:25:00,4.21397,4.2226,4.2078,4.21895,31570000.0
2009-10-14 03:30:00,4.21981,4.2213,4.21074,4.21489,28540000.0
2009-10-14 03:35:00,4.22093,4.2212,4.20913,4.21958,31920000.0
2009-10-14 03:40:00,4.21854,4.22198,4.21024,4.22038,33410000.0
2009-10-14 03:45:00,4.21532,4.22419,4.21023,4.21023,30040000.0
2009-10-14 03:50:00,4.22093,4.2214,4.21112,4.21816,32670000.0
2009-10-14 03:55:00,4.21888,4.22226,4.21054,4.22132,30780000.0
2009-10-14 04:00:00,4.21803,4.22312,4.21077,4.22253,34880000.0
2009-10-14 04:05:00,4.22221,4.22426,4.21037,4.22057,26310000.0
2009-10-14 04:10:00,4.21697,4.22278,4.2102,4.22024,27770000.0
2009-10-14 04:15:00,4.21958,4.22334,4.20881,4.22334,27760000.0
2009-10-14 04:20:00,4.22104,4.22249,4.21131,4.21809,27390000.0
2009-10-14 04:25:00,4.22006,4.22252,4.21041,4.21969,30810000.0
2009-10-14 04:30:00,4.21842,4.2221,4.21006,4.21579,32660000.0
2009-10-14 04:35:00,4.21449,4.22482,4.20997,4.20997,31160000.0
2009-10-14 04:40:00,4.21935,4.22163,4.20974,4.22056,29640000.0
2009-10-14 04:45:00,4.22112,4.22335,4.21094,4.21901,29260000.0
2009-10-14 04:50:00,4.21657,4.22261,4.21008,4.22084,30790000.0
2009-10-14 04:55:00,4.21294,4.22342,4.21028,4.21494,30390000.0
2009-10-14 05:00:00,4.219,4.22316,4.21134,4.21637,30030000.0
2009-10-14 05:05:00,4.21709,4.22298,4.21143,4.22085,34150000.0
2009-10-14 05:10:00,4.22031,4.22546,4.21057,4.21057,33400000.0
2009-10-14 05:15:00,4.22282,4.22611,4.21064,4.21093,32290000.0
2009-10-14 05:20:00,4.21762,4.22387,4.20993,4.22023,24050000.0
2009-10-14 05:25:00,4.22068,4.22541,4.21098,4.21753,28930000.0
2009-10-14 05:30:00,4.2213,4.22298,4.21269,4.22127,32260000.0
2009-10-14 05:35:00,4.22214,4.22358,4.2127,4.22269,33390000.0
2009-10-14 05:40:00,4.21756,4.22462,4.21265,4.222,30400000.0
2009-10-14 05:45:00,4.22329,4.22329,4.21042,4.2206,29660000.0
2009-10-14 05:50:00,4.2228,4.22417,4.21116,4.21431,32680000.0
2009-10-14 05:55:00,4.21932,4.2249,4.21125,4.22109,31140000.0
2009-10-14 06:00:00,4.21467,4.22384,4.2105,4.22099,30030000.0
2009-10-14 06:05:00,4.22101,4.22607,4.21013,4.21597,31920000.0
2009-10-14 06:10:00,4.21521,4.223,4.21088,4.21088,33790000.0
2009-10-14 06:15:00,4.21626,4.22351,4.21269,4.22184,28910000.0
2009-10-14 06:20:00,4.22228,4.22306,4.20903,4.21918,31530000.0
2009-10-14 06:25:00,4.21249,4.22456,4.21126,4.21296,30400000.0
2009-10-14 06:30:00,4.21599,4.22699,4.21098,4.2194,30790000.0
2009-10-14 06:35:00,4.21668,4.22463,4.21241,4.21472,33410000.0
2009-10-14 06:40:00,4.22195,4.22313,4.21084,4.21397,32630000.0
2009-10-14 06:45:00,4.21471,4.22393,4.21164,4.22155,31550000.0
2009-10-14 06:50:00,4.22095,4.22302,4.2117,4.2196,30020000.0
2009-10-14 06:55:00,4.22286,4.22334,4.20648,4.21674,28900000.0
2009-10-14 07:00:00,4.22116,4.22379,4.2129,4.2184,31510000.0
2009-10-14 07:05:00,4.21961,4.22249,4.21203,4.21964,33760000.0
2009-10-14 07:10:00,4.22054,4.22167,4.21107,4.21693,27810000.0
2009-10-14 07:15:00,4.22175,4.22191,4.20999,4.22038,29670000.0
2009-10-14 07:20:00,4.21919,4.2224,4.2095,4.2211,31540000.0
2009-10-14 07:25:00,4.21218,4.22641,4.21132,4.22108,30410000.0
2009-10-14 07:30:00,4.20957,4.22405,4.20957,4.21994,34570000.0
2009-10-14 07:35:00,4.22252,4.22267,4.21037,4.21919,32270000.0
2009-10-14 07:40:00,4.21531,4.22103,4.20623,4.20835,28900000.0
2009-10-14 07:45:00,4.21738,4.21738,4.20033,4.2027,28910000.0
2009-10-14 07:50:00,4.21258,4.21341,4.20171,4.21161,33420000.0
2009-10-14 07:55:00,4.21176,4.21304,4.20292,4.20662,31170000.0
2009-10-14 08:00:00,4.2077,4.21452,4.20188,4.21385,30390000.0
2009-10-14 08:05:00,4.21385,4.21484,4.20294,4.21298,25170000.0
2009-10-14 08:10:00,4.20709,4.21411,4.20254,4.2041,31520000.0
2009-10-14 08:15:00,4.20901,4.21649,4.20534,4.21326,30770000.0
2009-10-14 08:20:00,4.20497,4.21758,4.20058,4.21507,34150000.0
2009-10-14 08:25:00,4.20784,4.21573,4.20303,4.21243,26280000.0
2009-10-14 08:30:00,4.21049,4.21569,4.20268,4.21252,31530000.0
2009-10-14 08:35:00,4.20627,4.21413,4.20343,4.20713,31910000.0
2009-10-14 08:40:00,4.2077,4.21857,4.2056,4.21084,27400000.0
2009-10-14 08:45:00,4.21389,4.21795,4.20712,4.2164,30810000.0
2009-10-14 08:50:00,4.21597,4.2182,4.20726,4.21445,29670000.0
2009-10-14 08:55:00,4.21443,4.21918,4.20517,4.21578,31180000.0
2009-10-14 09:00:00,4.20786,4.21835,4.20195,4.211,30420000.0
2009-10-14 09:05:00,4.20818,4.21919,4.20652,4.21054,25170000.0
2009-10-14 09:10:00,4.20408,4.21754,4.20252,4.20995,40900000.0
2009-10-14 09:15:00,4.21231,4.22016,4.20519,4.21362,39410000.0
2009-10-14 09:20:00,4.21846,4.22232,4.21005,4.2214,28150000.0
2009-10-14 09:25:00,4.21995,4.22267,4.20798,4.20817,28920000.0
2009-10-14 09:30:00,4.21877,4.21891,4.20463,4.21063,27790000.0
2009-10-14 09:35:00,4.21731,4.21937,4.20717,4.21825,30050000.0
2009-10-14 09:40:00,4.20871,4.22215,4.20871,4.21692,33400000.0
2009-10-14 09:45:00,4.2178,4.21874,4.20329,4.21622,36420000.0
2009-10-14 09:50:00,4.21773,4.21792,4.20437,4.2111,33040000.0
2009-10-14 09:55:00,4.21676,4.22,4.20898,4.21359,34530000.0
2009-10-14 10:00:00,4.21353,4.2185,4.20734,4.20831,34930000.0
2009-10-14 10:05:00,4.21645,4.21741,4.20481,4.21447,34140000.0
2009-10-14 10:10:00,4.2093,4.22086,4.20259,4.21589,35280000.0
2009-10-14 10:15:00,4.20781,4.21783,4.20706,4.21562,30780000.0
2009-10-14 10:20:00,4.21258,4.21474,4.19637,4.19945,39040000.0
2009-10-14 10:25:00,4.19812,4.20608,4.19459,4.20608,30780000.0
2009-10-14 10:30:00,4.2061,4.20872,4.1953,4.20507,38670000.0
2009-10-14 10:35:00,4.2069,4.2094,4.19621,4.2094,39410000.0
2009-10-14 10:40:00,4.20701,4.21103,4.19589,4.20721,33440000.0
2009-10-14 10:45:00,4.20938,4.21388,4.19857,4.20871,42420000.0
2009-10-14 10:50:00,4.20776,4.21337,4.19447,4.20339,33030000.0
2009-10-14 10:55:00,4.20393,4.20589,4.18533,4.20057,37180000.0
2009-10-14 11:00:00,4.19993,4.20209,4.18866,4.19937,31570000.0
2009-10-14 11:05:00,4.19886,4.20068,4.18818,4.19746,34900000.0
2009-10-14 11:10:00,4.19415,4.19923,4.18459,4.18688,35280000.0
2009-10-14 11:15:00,4.1983,4.20002,4.1884,4.19992,39030000.0
2009-10-14 11:20:00,4.19717,4.20122,4.18531,4.19451,33780000.0
2009-10-14 11:25:00,4.18844,4.19871,4.185,4.18962,36030000.0
2009-10-14 11:30:00,4.18843,4.19602,4.18351,4.18784,33770000.0
2009-10-14 11:35:00,4.18652,4.19506,4.18239,4.1928,46180000.0
2009-10-14 11:40:00,4.1838,4.19431,4.18353,4.19345,32670000.0
2009-10-14 11:45:00,4.19118,4.19673,4.18058,4.18972,34160000.0
2009-10-14 11:50:00,4.19088,4.19634,4.18364,4.1915,33020000.0
2009-10-14 11:55:00,4.19333,4.19873,4.18251,4.19501,32280000.0
2009-10-14 12:00:00,4.1927,4.19971,4.17991,4.18761,40580000.0
2009-10-14 12:05:00,4.18676,4.19808,4.18676,4.19395,27430000.0
2009-10-14 12:10:00,4.19712,4.20183,4.18986,4.19918,33410000.0
2009-10-14 12:15:00,4.19842,4.19956,4.18511,4.19602,35300000.0
2009-10-14 12:20:00,4.19647,4.1981,4.18564,4.18721,34900000.0
2009-10-14 12:25:00,4.19789,4.19846,4.18505,4.19671,58540000.0
2009-10-14 12:30:00,4.19129,4.20141,4.1819,4.1979,40540000.0
2009-10-14 12:35:00,4.19825,4.20164,4.18777,4.20014,41650000.0
2009-10-14 12:40:00,4.19922,4.20303,4.18888,4.19672,40540000.0
2009-10-14 12:45:00,4.1998,4.20319,4.19265,4.1975,39030000.0
2009-10-14 12:50:00,4.19866,4.20465,4.18817,4.19907,30400000.0
2009-10-14 12:55:00,4.19827,4.19964,4.1849,4.18685,31540000.0
2009-10-14 13:00:00,4.19105,4.19291,4.18066,4.18997,40920000.0
2009-10-14 13:05:00,4.1919,4.19404,4.18058,4.19077,47680000.0
2009-10-14 13:10:00,4.19335,4.19567,4.18382,4.19215,34160000.0
2009-10-14 13:15:00,4.19224,4.19954,4.18391,4.19148,88210000.0
2009-10-14 13:20:00,4.19207,4.19948,4.18791,4.19649,31170000.0
2009-10-14 13:25:00,4.19681,4.19735,4.18637,4.19663,36030000.0
2009-10-14 13:30:00,4.19586,4.19805,4.18707,4.19344,42820000.0
2009-10-14 13:35:00,4.1925,4.19668,4.18337,4.18829,30030000.0
2009-10-14 13:40:00,4.18954,4.19964,4.18539,4.19964,29290000.0
2009-10-14 13:45:00,4.19985,4.19995,4.1883,4.19485,41660000.0
2009-10-14 13:50:00,4.19889,4.2005,4.18769,4.19514,44690000.0
2009-10-14 13:55:00,4.1923,4.19807,4.18407,4.19197,33780000.0
2009-10-14 14:00:00,4.19388,4.19875,4.1875,4.18764,36420000.0
2009-10-14 14:05:00,4.19326,4.19939,4.18577,4.19832,38670000.0
2009-10-14 14:10:00,4.19639,4.2013,4.18592,4.19334,48800000.0
2009-10-14 14:15:00,4.19805,4.19954,4.18888,4.19826,36420000.0
2009-10-14 14:20:00,4.19684,4.19879,4.1839,4.19524,27810000.0
2009-10-14 14:25:00,4.19505,4.198,4.18956,4.19498,34900000.0
2009-10-14 14:30:00,4.19479,4.19683,4.18456,4.19683,36430000.0
2009-10-14 14:35:00,4.19174,4.19846,4.18408,4.19811,29660000.0
2009-10-14 14:40:00,4.19788,4.19863,4.18528,4.1955,28540000.0
2009-10-14 14:45:00,4.19431,4.19464,4.17943,4.19298,39790000.0
2009-10-14 14:50:00,4.19052,4.19496,4.1828,4.18714,35690000.0
2009-10-14 14:55:00,4.19334,4.19366,4.18269,4.19321,32660000.0
2009-10-14 15:00:00,4.18828,4.19458,4.18276,4.19252,35270000.0
2009-10-14 15:05:00,4.19315,4.19324,4.17832,4.19096,44290000.0
2009-10-14 15:10:00,4.18378,4.19795,4.18071,4.19366,47340000.0
2009-10-14 15:15:00,4.18777,4.19601,4.18334,4.19601,30800000.0
2009-10-14 15:20:00,4.1865,4.19568,4.18196,4.19036,33010000.0
2009-10-14 15:25:00,4.18446,4.19304,4.18091,4.19258,34910000.0
2009-10-14 15:30:00,4.19019,4.1963,4.18213,4.19063,36790000.0
2009-10-14 15:35:00,4.18647,4.19541,4.18417,4.19537,34920000.0
2009-10-14 15:40:00,4.19561,4.1977,4.18539,4.19084,47320000.0
2009-10-14 15:45:00,4.19512,4.19839,4.18598,4.19582,44290000.0
2009-10-14 15:50:00,4.19283,4.19782,4.18778,4.19652,37160000.0
2009-10-14 15:55:00,4.19545,4.19881,4.1858,4.19283,49160000.0
2009-10-14 16:00:00,4.19429,4.19692,4.19011,4.19517,31530000.0
2009-10-14 16:05:00,4.19377,4.20161,4.18844,4.19963,30780000.0
2009-10-14 16:10:00,4.19164,4.20284,4.18973,4.19293,31150000.0
2009-10-14 16:15:00,4.19695,4.19875,4.1858,4.19751,43160000.0
2009-10-14 16:20:00,4.19423,4.19906,4.18949,4.19238,41290000.0
2009-10-14 16:25:00,4.19607,4.19943,4.18532,4.19772,37190000.0
2009-10-14 16:30:00,4.19069,4.2011,4.18762,4.19833,31900000.0
2009-10-14 16:35:00,4.19506,4.19974,4.18804,4.19686,31540000.0
2009-10-14 16:40:00,4.19553,4.20085,4.18828,4.20085,38660000.0
2009-10-14 16:45:00,4.20035,4.20462,4.19123,4.20456,37550000.0
2009-10-14 16:50:00,4.20318,4.2054,4.19301,4.20381,39770000.0
2009-10-14 16:55:00,4.20091,4.20561,4.19129,4.20528,27410000.0
2009-10-14 17:00:00,4.20418,4.20993,4.19408,4.20258,42810000.0
2009-10-14 17:05:00,4.20559,4.20731,4.19502,4.20653,42050000.0
2009-10-14 17:10:00,4.20816,4.21256,4.19898,4.20556,56660000.0
2009-10-14 17:15:00,4.20736,4.21356,4.19783,4.20652,40160000.0
2009-10-14 17:20:00,4.20065,4.21181,4.19816,4.21011,39790000.0
2009-10-14 17:25:00,4.20988,4.21284,4.19887,4.20975,42040000.0
2009-10-14 17:30:00,4.21213,4.21453,4.20073,4.20471,57810000.0
2009-10-14 17:35:00,4.21108,4.21345,4.20263,4.20864,33030000.0
2009-10-14 17:40:00,4.20734,4.2144,4.2042,4.21374,31190000.0
2009-10-14 17:45:00,4.21384,4.21713,4.20243,4.20243,40930000.0
2009-10-14 17:50:00,4.2119,4.21995,4.20297,4.20748,38650000.0
2009-10-14 17:55:00,4.21327,4.21849,4.20476,4.21229,43170000.0
2009-10-14 18:00:00,4.20802,4.21593,4.20471,4.21405,34150000.0
2009-10-14 18:05:00,4.21435,4.21613,4.19962,4.20823,33800000.0
2009-10-14 18:10:00,4.20623,4.21336,4.20098,4.20808,33050000.0
2009-10-14 18:15:00,4.21162,4.21324,4.19885,4.21324,35280000.0
2009-10-14 18:20:00,4.20978,4.21485,4.20241,4.21073,36410000.0
2009-10-14 18:25:00,4.21235,4.21475,4.20246,4.21166,29690000.0
2009-10-14 18:30:00,4.20939,4.21441,4.20179,4.21073,42040000.0
2009-10-14 18:35:00,4.20604,4.21568,4.20415,4.21282,42800000.0
2009-10-14 18:40:00,4.21425,4.21758,4.20539,4.2117,37540000.0
2009-10-14 18:45:00,4.20971,4.21514,4.20217,4.21317,33020000.0
2009-10-14 18:50:00,4.21245,4.21402,4.20121,4.21318,36410000.0
2009-10-14 18:55:00,4.21274,4.21505,4.20164,4.2108,39420000.0
2009-10-14 19:00:00,4.21414,4.21433,4.19831,4.2079,38310000.0
2009-10-14 19:05:00,4.21339,4.21564,4.20032,4.20582,33410000.0
2009-10-14 19:10:00,4.21165,4.21529,4.20247,4.21022,31150000.0
2009-10-14 19:15:00,4.21471,4.21471,4.19994,4.20795,33790000.0
2009-10-14 19:20:00,4.21358,4.21532,4.20096,4.20945,39030000.0
2009-10-14 19:25:00,4.20775,4.21288,4.20078,4.21059,31530000.0
2009-10-14 19:30:00,4.20438,4.21523,4.20013,4.21355,31530000.0
2009-10-14 19:35:00,4.20572,4.2131,4.19971,4.20425,30410000.0
2009-10-14 19:40:00,4.21217,4.21484,4.20315,4.20905,39040000.0
2009-10-14 19:45:00,4.20868,4.21287,4.20017,4.20935,30400000.0
2009-10-14 19:50:00,4.20961,4.2106,4.19989,4.20585,26270000.0
2009-10-14 19:55:00,4.20802,4.20941,4.19784,4.20834,28540000.0
2009-10-14 20:00:00,4.2087,4.21094,4.19947,4.20905,27770000.0
2009-10-14 20:05:00,4.20987,4.21077,4.19687,4.20522,33780000.0
2009-10-14 20:10:00,4.20685,4.21065,4.19879,4.2087,30030000.0
2009-10-14 20:15:00,4.20853,4.21359,4.20097,4.21147,31170000.0
2009-10-14 20:20:00,4.21082,4.21187,4.19979,4.2104,30790000.0
2009-10-14 20:25:00,4.20911,4.21296,4.19931,4.20328,28150000.0
2009-10-14 20:30:00,4.20586,4.21159,4.19674,4.20134,27030000.0
2009-10-14 20:35:00,4.21006,4.212,4.19796,4.20694,29670000.0
2009-10-14 20:40:00,4.209,4.21162,4.19973,4.20753,21800000.0
2009-10-14 20:45:00,4.20927,4.21538,4.19946,4.21125,27020000.0
2009-10-14 20:50:00,4.20983,4.21119,4.20109,4.20997,27770000.0
2009-10-14 20:55:00,4.21008,4.21355,4.20093,4.20093,30800000.0
2009-10-14 21:00:00,4.21111,4.21172,4.1999,4.2103,28140000.0
2009-10-14 21:05:00,4.20874,4.21226,4.19997,4.20741,27790000.0
2009-10-14 21:10:00,4.2104,4.21185,4.1998,4.1998,30780000.0
2009-10-14 21:15:00,4.21209,4.21231,4.20096,4.20976,27420000.0
2009-10-14 21:20:00,4.2077,4.21368,4.20136,4.21085,28530000.0
2009-10-14 21:25:00,4.21181,4.21478,4.20191,4.20848,30430000.0
2009-10-14 21:30:00,4.21216,4.21249,4.2022,4.20682,27790000.0
2009-10-14 21:35:00,4.21136,4.21274,4.20059,4.21081,30400000.0
2009-10-14 21:40:00,4.20289,4.21376,4.20026,4.20026,33790000.0
2009-10-14 21:45:00,4.2054,4.21135,4.19689,4.20871,29650000.0
2009-10-14 21:50:00,4.19821,4.20996,4.19572,4.19994,27790000.0
2009-10-14 21:55:00,4.20263,4.20619,4.19362,4.19949,36780000.0
2009-10-14 22:00:00,4.20173,4.20719,4.19703,4.20432,34180000.0
2009-10-14 22:05:00,4.2034,4.20844,4.19403,4.20574,25530000.0
2009-10-14 22:10:00,4.19884,4.20928,4.19835,4.19957,31540000.0
2009-10-14 22:15:00,4.2076,4.20877,4.1967,4.20804,27410000.0
2009-10-14 22:20:00,4.20742,4.21122,4.19791,4.20828,32260000.0
2009-10-14 22:25:00,4.20628,4.20817,4.19737,4.19737,25900000.0
2009-10-14 22:30:00,4.20582,4.21135,4.20074,4.20074,32280000.0
2009-10-14 22:35:00,4.20285,4.20929,4.19801,4.20809,28160000.0
2009-10-14 22:40:00,4.2102,4.21415,4.20235,4.20327,25170000.0
2009-10-14 22:45:00,4.20756,4.21436,4.20427,4.21076,27040000.0
2009-10-14 22:50:00,4.2105,4.21209,4.20162,4.20912,32660000.0
2009-10-14 22:55:00,4.20542,4.21095,4.20014,4.20484,28520000.0
2009-10-14 23:00:00,4.20861,4.21349,4.20048,4.20943,27390000.0
2009-10-14 23:05:00,4.20057,4.21057,4.20052,4.20968,21040000.0
2009-10-14 23:10:00,4.20865,4.21026,4.19713,4.19809,27790000.0
2009-10-14 23:15:00,4.21012,4.21053,4.19932,4.19932,24760000.0
2009-10-14 23:20:00,4.20767,4.20967,4.2004,4.20967,22500000.0
2009-10-14 23:25:00,4.20682,4.21004,4.19922,4.20944,25900000.0
2009-10-14 23:30:00,4.20823,4.20881,4.20177,4.20881,20280000.0
2009-10-14 23:35:00,4.20783,4.21038,4.19745,4.20774,25530000.0
2009-10-14 23:40:00,4.20811,4.2108,4.19381,4.20677,28580000.0
2009-10-14 23:45:00,4.20758,4.21026,4.20303,4.20516,16900000.0
2009-10-14 23:50:00,4.2075,4.21233,4.19976,4.20836,27020000.0
2009-10-14 23:55:00,4.19995,4.20902,4.19814,4.20524,24020000.0
2009-10-15 00:00:00,4.20823,4.21004,4.19995,4.20902,27420000.0
2009-10-15 00:05:00,4.20772,4.21214,4.19529,4.20363,30790000.0
2009-10-15 00:10:00,4.20671,4.21038,4.20294,4.20587,21010000.0
2009-10-15 00:15:00,4.20965,4.21164,4.1977,4.20542,24030000.0
2009-10-15 00:20:00,4.20558,4.21474,4.19972,4.20957,16170000.0
2009-10-15 00:25:00,4.2064,4.20972,4.19728,4.20377,18410000.0
2009-10-15 00:30:00,4.20742,4.21047,4.20052,4.20847,29290000.0
2009-10-15 00:35:00,4.20807,4.20974,4.19878,4.20808,19190000.0
2009-10-15 00:40:00,4.20837,4.20852,4.19912,4.19912,21380000.0
2009-10-15 00:45:00,4.20838,4.20904,4.19837,4.20577,25520000.0
2009-10-15 00:50:00,4.20922,4.20922,4.19744,4.20832,19550000.0
2009-10-15 00:55:00,4.2003,4.21023,4.19767,4.19813,38280000.0
2009-10-15 01:00:00,4.20487,4.21053,4.20303,4.20541,10130000.0
2009-10-15 01:05:00,4.20801,4.20908,4.20326,4.20771,3770000.0
2009-10-15 01:10:00,4.21003,4.21176,4.19962,4.20457,27450000.0
2009-10-15 01:15:00,4.20972,4.21088,4.19798,4.19952,21030000.0
2009-10-15 01:20:00,4.20842,4.20861,4.19912,4.2073,21770000.0
2009-10-15 01:25:00,4.19673,4.2096,4.19673,4.20777,23660000.0
2009-10-15 01:30:00,4.20974,4.21072,4.19822,4.20395,25530000.0
2009-10-15 01:35:00,4.20467,4.20866,4.198,4.20742,12780000.0
2009-10-15 01:40:00,4.20473,4.21092,4.19984,4.20365,16130000.0
2009-10-15 01:45:00,4.20871,4.20891,4.1983,4.20488,23290000.0
2009-10-15 01:50:00,4.20659,4.20877,4.19786,4.20053,27010000.0
2009-10-15 01:55:00,4.2029,4.20911,4.19634,4.20548,29260000.0
2009-10-15 02:00:00,4.20541,4.20798,4.19773,4.2061,23680000.0
2009-10-15 02:05:00,4.20593,4.20653,4.19511,4.19882,40550000.0
2009-10-15 02:10:00,4.19702,4.20283,4.19225,4.20018,40180000.0
2009-10-15 02:15:00,4.19903,4.20409,4.19096,4.19851,28190000.0
2009-10-15 02:20:00,4.19721,4.20387,4.19341,4.20241,29650000.0
2009-10-15 02:25:00,4.19864,4.2046,4.19294,4.20103,24810000.0
2009-10-15 02:30:00,4.19545,4.20764,4.19545,4.19873,33040000.0
2009-10-15 02:35:00,4.20074,4.20332,4.19269,4.20269,28910000.0
2009-10-15 02:40:00,4.19772,4.20724,4.19609,4.2006,34170000.0
2009-10-15 02:45:00,4.20383,4.20383,4.19111,4.19858,30420000.0
2009-10-15 02:50:00,4.1998,4.20516,4.19402,4.20396,31550000.0
2009-10-15 02:55:00,4.20114,4.21112,4.19892,4.20031,27400000.0
2009-10-15 03:00:00,4.2081,4.21258,4.19405,4.20825,28910000.0
2009-10-15 03:05:00,4.20413,4.20905,4.19968,4.20699,12380000.0
2009-10-15 03:10:00,4.20613,4.20663,4.19623,4.19623,20300000.0
2009-10-15 03:15:00,4.20293,4.20937,4.19485,4.20189,28180000.0
2009-10-15 03:20:00,4.20445,4.20738,4.19651,4.20496,31180000.0
2009-10-15 03:25:00,4.20169,4.20961,4.1945,4.20493,33400000.0
2009-10-15 03:30:00,4.20521,4.20673,4.19594,4.20064,27060000.0
2009-10-15 03:35:00,4.20644,4.21087,4.1925,4.20485,31910000.0
2009-10-15 03:40:00,4.2045,4.20808,4.19448,4.19852,32290000.0
2009-10-15 03:45:00,4.20268,4.20885,4.19473,4.1953,25530000.0
2009-10-15 03:50:00,4.20111,4.20897,4.19639,4.20524,33060000.0
2009-10-15 03:55:00,4.20479,4.20612,4.1944,4.20571,23660000.0
2009-10-15 04:00:00,4.20222,4.20792,4.19675,4.20621,31550000.0
2009-10-15 04:05:00,4.20455,4.20722,4.19309,4.20432,23270000.0
2009-10-15 04:10:00,4.20098,4.20707,4.19121,4.20176,28150000.0
2009-10-15 04:15:00,4.20185,4.20315,4.19129,4.2015,26660000.0
2009-10-15 04:20:00,4.20129,4.2055,4.19262,4.19901,25900000.0
2009-10-15 04:25:00,4.2016,4.20442,4.19274,4.20082,33420000.0
2009-10-15 04:30:00,4.20308,4.20511,4.19286,4.19724,29650000.0
2009-10-15 04:35:00,4.19364,4.20319,4.18942,4.19061,30790000.0
2009-10-15 04:40:00,4.20035,4.20506,4.19247,4.20097,30020000.0
2009-10-15 04:45:00,4.20218,4.20356,4.19077,4.19975,27770000.0
2009-10-15 04:50:00,4.19948,4.20489,4.1923,4.19626,25910000.0
2009-10-15 04:55:00,4.20289,4.20289,4.19101,4.19818,24760000.0
2009-10-15 05:00:00,4.20165,4.20566,4.19148,4.20216,28550000.0
2009-10-15 05:05:00,4.19843,4.20542,4.19124,4.20242,33780000.0
2009-10-15 05:10:00,4.20236,4.20585,4.19362,4.19362,32650000.0
2009-10-15 05:15:00,4.19867,4.20447,4.19154,4.19516,33030000.0
2009-10-15 05:20:00,4.198,4.20346,4.19084,4.20075,26280000.0
2009-10-15 05:25:00,4.20279,4.20421,4.1932,4.20035,25890000.0
2009-10-15 05:30:00,4.20261,4.20346,4.19193,4.20159,29660000.0
2009-10-15 05:35:00,4.20178,4.20561,4.19205,4.20164,30810000.0
2009-10-15 05:40:00,4.19798,4.20612,4.19245,4.20245,30400000.0
2009-10-15 05:45:00,4.20308,4.20426,4.19206,4.20159,30410000.0
2009-10-15 05:50:00,4.20238,4.20378,4.18784,4.1919,33410000.0
2009-10-15 05:55:00,4.20134,4.20406,4.19124,4.20072,29660000.0
2009-10-15 06:00:00,4.1957,4.20589,4.18965,4.20194,25540000.0
2009-10-15 06:05:00,4.20068,4.20732,4.18928,4.19633,31170000.0
2009-10-15 06:10:00,4.19629,4.20144,4.18743,4.18921,33790000.0
2009-10-15 06:15:00,4.19793,4.20413,4.19004,4.19884,28910000.0
2009-10-15 06:20:00,4.20122,4.20303,4.18862,4.20195,31530000.0
2009-10-15 06:25:00,4.19683,4.20578,4.19018,4.1934,33780000.0
2009-10-15 06:30:00,4.19768,4.20325,4.193,4.19793,31520000.0
2009-10-15 06:35:00,4.19611,4.20312,4.19151,4.19267,33410000.0
2009-10-15 06:40:00,4.19995,4.2045,4.19036,4.19433,30050000.0
2009-10-15 06:45:00,4.19847,4.20324,4.19162,4.20046,32290000.0
2009-10-15 06:50:00,4.20167,4.20238,4.19171,4.20176,28910000.0
2009-10-15 06:55:00,4.2011,4.20263,4.1893,4.19689,29640000.0
2009-10-15 07:00:00,4.20613,4.20668,4.19371,4.2017,30770000.0
2009-10-15 07:05:00,4.20099,4.20208,4.19169,4.20073,32670000.0
2009-10-15 07:10:00,4.20186,4.20186,4.19084,4.1954,29660000.0
2009-10-15 07:15:00,4.2016,4.20262,4.19125,4.20114,31890000.0
2009-10-15 07:20:00,4.20063,4.20348,4.18824,4.20038,32290000.0
2009-10-15 07:25:00,4.19333,4.20507,4.19183,4.19845,32300000.0
2009-10-15 07:30:00,4.19309,4.20393,4.19309,4.20196,34930000.0
2009-10-15 07:35:00,4.20342,4.20394,4.1935,4.20165,30800000.0
2009-10-15 07:40:00,4.19702,4.20299,4.19134,4.19324,28530000.0
2009-10-15 07:45:00,4.20374,4.20376,4.19027,4.19027,29280000.0
2009-10-15 07:50:00,4.20245,4.20357,4.19277,4.20112,35290000.0
2009-10-15 07:55:00,4.2024,4.2024,4.19,4.19028,30790000.0
2009-10-15 08:00:00,4.19228,4.1986,4.18835,4.19573,29290000.0
2009-10-15 08:05:00,4.19552,4.2018,4.18917,4.19989,25920000.0
2009-10-15 08:10:00,4.19302,4.20107,4.18962,4.19092,30040000.0
2009-10-15 08:15:00,4.19583,4.20145,4.18759,4.20037,30030000.0
2009-10-15 08:20:00,4.19198,4.19991,4.18762,4.19827,34150000.0
2009-10-15 08:25:00,4.18804,4.19827,4.18689,4.19621,27390000.0
2009-10-15 08:30:00,4.19202,4.20181,4.187,4.19681,32640000.0
2009-10-15 08:35:00,4.19218,4.20269,4.18902,4.19704,31540000.0
2009-10-15 08:40:00,4.19721,4.20363,4.18913,4.19112,27770000.0
2009-10-15 08:45:00,4.19665,4.20193,4.19083,4.19982,33030000.0
2009-10-15 08:50:00,4.19964,4.20072,4.18726,4.19865,27440000.0
2009-10-15 08:55:00,4.1982,4.19956,4.18918,4.19586,32660000.0
2009-10-15 09:00:00,4.18782,4.20141,4.18782,4.19864,30420000.0
2009-10-15 09:05:00,4.19567,4.19928,4.18672,4.19315,26280000.0
2009-10-15 09:10:00,4.18726,4.19981,4.18222,4.18735,39420000.0
2009-10-15 09:15:00,4.19033,4.19694,4.18187,4.18501,39800000.0
2009-10-15 09:20:00,4.19139,4.19364,4.18232,4.19278,28520000.0
2009-10-15 09:25:00,4.19261,4.19814,4.18263,4.18263,28910000.0
2009-10-15 09:30:00,4.19416,4.19583,4.18401,4.19069,29270000.0
2009-10-15 09:35:00,4.19423,4.19816,4.18422,4.1936,31150000.0
2009-10-15 09:40:00,4.18525,4.19877,4.18418,4.19088,30820000.0
2009-10-15 09:45:00,4.19143,4.19143,4.17699,4.18737,37900000.0
2009-10-15 09:50:00,4.18907,4.19075,4.17434,4.18179,31540000.0
2009-10-15 09:55:00,4.18848,4.18979,4.17856,4.18291,34160000.0
2009-10-15 10:00:00,4.18592,4.19418,4.18019,4.18137,36410000.0
2009-10-15 10:05:00,4.19003,4.19201,4.18031,4.19132,31920000.0
2009-10-15 10:10:00,4.19505,4.1987,4.18533,4.19341,36760000.0
2009-10-15 10:15:00,4.18334,4.19361,4.17893,4.19336,31890000.0
2009-10-15 10:20:00,4.1892,4.19737,4.18181,4.18434,37560000.0
2009-10-15 10:25:00,4.18909,4.19367,4.18248,4.19111,30410000.0
2009-10-15 10:30:00,4.19191,4.19323,4.18081,4.18967,37920000.0
2009-10-15 10:35:00,4.1905,4.19588,4.18242,4.19316,40530000.0
2009-10-15 10:40:00,4.19208,4.19416,4.1817,4.19174,33820000.0
2009-10-15 10:45:00,4.19304,4.19451,4.18116,4.19365,42030000.0
2009-10-15 10:50:00,4.19466,4.19466,4.18188,4.19012,34520000.0
2009-10-15 10:55:00,4.1925,4.19455,4.18159,4.19072,37930000.0
2009-10-15 11:00:00,4.19105,4.19431,4.18028,4.19176,33050000.0
2009-10-15 11:05:00,4.19172,4.19259,4.18256,4.19068,33040000.0
2009-10-15 11:10:00,4.18626,4.19393,4.18067,4.18067,34900000.0
2009-10-15 11:15:00,4.19097,4.19412,4.18057,4.19166,39030000.0
2009-10-15 11:20:00,4.19055,4.19618,4.18059,4.18898,32280000.0
2009-10-15 11:25:00,4.18427,4.19632,4.18274,4.19058,36770000.0
2009-10-15 11:30:00,4.18885,4.19675,4.18579,4.19277,33030000.0
2009-10-15 11:35:00,4.19202,4.19874,4.18301,4.1955,45800000.0
2009-10-15 11:40:00,4.18837,4.20047,4.18502,4.19423,31530000.0
2009-10-15 11:45:00,4.19071,4.20437,4.18467,4.19523,34540000.0
2009-10-15 11:50:00,4.1962,4.20302,4.18928,4.19916,34140000.0
2009-10-15 11:55:00,4.19897,4.20267,4.18609,4.19825,33390000.0
2009-10-15 12:00:00,4.19864,4.20164,4.1864,4.19261,44270000.0
2009-10-15 12:05:00,4.18862,4.20223,4.18862,4.19628,29640000.0
2009-10-15 12:10:00,4.20014,4.2034,4.18959,4.19948,33040000.0
2009-10-15 12:15:00,4.20213,4.20349,4.18993,4.20186,34560000.0
2009-10-15 12:20:00,4.20247,4.2044,4.19192,4.19192,34540000.0
2009-10-15 12:25:00,4.20087,4.2034,4.18989,4.20084,57060000.0
2009-10-15 12:30:00,4.19981,4.20945,4.19547,4.20364,41650000.0
2009-10-15 12:35:00,4.20341,4.20658,4.19207,4.20288,40540000.0
2009-10-15 12:40:00,4.20213,4.20746,4.19192,4.19848,40910000.0
2009-10-15 12:45:00,4.20275,4.20386,4.19299,4.20197,37170000.0
2009-10-15 12:50:00,4.2014,4.20404,4.19083,4.20223,31510000.0
2009-10-15 12:55:00,4.20221,4.2067,4.19379,4.1982,33390000.0
2009-10-15 13:00:00,4.20108,4.20416,4.19127,4.20073,41660000.0
2009-10-15 13:05:00,4.20188,4.20609,4.18995,4.20076,47310000.0
2009-10-15 13:10:00,4.20153,4.20298,4.18967,4.19715,34160000.0
2009-10-15 13:15:00,4.19736,4.20633,4.18924,4.20204,87090000.0
2009-10-15 13:20:00,4.20366,4.20949,4.19718,4.20821,32290000.0
2009-10-15 13:25:00,4.20854,4.21911,4.20047,4.21902,35290000.0
2009-10-15 13:30:00,4.21887,4.21887,4.20306,4.21166,44300000.0
2009-10-15 13:35:00,4.21239,4.21707,4.20166,4.2103,31520000.0
2009-10-15 13:40:00,4.20741,4.21609,4.20438,4.21403,30400000.0
2009-10-15 13:45:00,4.21444,4.21624,4.20788,4.20973,42770000.0
2009-10-15 13:50:00,4.21256,4.21624,4.20293,4.2153,46180000.0
2009-10-15 13:55:00,4.21155,4.2158,4.20174,4.20836,31170000.0
2009-10-15 14:00:00,4.21107,4.21795,4.20499,4.20731,36410000.0
2009-10-15 14:05:00,4.21384,4.22286,4.20643,4.22022,36430000.0
2009-10-15 14:10:00,4.21773,4.22192,4.20719,4.21258,48040000.0
2009-10-15 14:15:00,4.21929,4.22085,4.20668,4.22085,38640000.0
2009-10-15 14:20:00,4.21882,4.22051,4.20957,4.21856,28540000.0
2009-10-15 14:25:00,4.2175,4.22006,4.20995,4.21407,34900000.0
2009-10-15 14:30:00,4.21463,4.21518,4.20011,4.2113,37920000.0
2009-10-15 14:35:00,4.20695,4.21349,4.19999,4.21349,32270000.0
2009-10-15 14:40:00,4.21058,4.21342,4.19883,4.21218,27410000.0
2009-10-15 14:45:00,4.2121,4.21547,4.20079,4.21318,38300000.0
2009-10-15 14:50:00,4.21002,4.2153,4.20265,4.2077,37540000.0
2009-10-15 14:55:00,4.21523,4.22088,4.20506,4.2174,32670000.0
2009-10-15 15:00:00,4.21225,4.22123,4.20571,4.21626,33780000.0
2009-10-15 15:05:00,4.21897,4.22013,4.20701,4.21533,44270000.0
2009-10-15 15:10:00,4.20895,4.22236,4.20533,4.2141,49180000.0
2009-10-15 15:15:00,4.21096,4.21673,4.20432,4.21474,31910000.0
2009-10-15 15:20:00,4.20834,4.21805,4.20244,4.21185,32640000.0
2009-10-15 15:25:00,4.20652,4.21275,4.19615,4.20681,31940000.0
2009-10-15 15:30:00,4.2086,4.20955,4.19802,4.20393,36780000.0
2009-10-15 15:35:00,4.20289,4.20966,4.19926,4.20775,34170000.0
2009-10-15 15:40:00,4.20623,4.21089,4.19358,4.20533,47300000.0
2009-10-15 15:45:00,4.20737,4.21101,4.19922,4.20846,44290000.0
2009-10-15 15:50:00,4.2043,4.21053,4.19764,4.20651,36800000.0
2009-10-15 15:55:00,4.20593,4.20882,4.19642,4.20323,49550000.0
2009-10-15 16:00:00,4.20392,4.20855,4.19886,4.20653,31530000.0
2009-10-15 16:05:00,4.20512,4.20949,4.1982,4.20661,31900000.0
2009-10-15 16:10:00,4.19766,4.20827,4.19275,4.19712,30780000.0
2009-10-15 16:15:00,4.20647,4.20954,4.19106,4.19952,43160000.0
2009-10-15 16:20:00,4.19677,4.20417,4.19197,4.19654,40920000.0
2009-10-15 16:25:00,4.19917,4.20162,4.18989,4.19949,39440000.0
2009-10-15 16:30:00,4.19396,4.20145,4.18615,4.19544,30790000.0
2009-10-15 16:35:00,4.19498,4.20015,4.18976,4.19749,33410000.0
2009-10-15 16:40:00,4.19678,4.20306,4.18719,4.20115,38290000.0
2009-10-15 16:45:00,4.19986,4.20069,4.18726,4.19844,37920000.0
2009-10-15 16:50:00,4.19778,4.19942,4.18751,4.19655,37160000.0
2009-10-15 16:55:00,4.19358,4.19802,4.18164,4.1914,29640000.0
2009-10-15 17:00:00,4.19011,4.193,4.17889,4.18944,42430000.0
2009-10-15 17:05:00,4.19072,4.19365,4.18078,4.19027,42780000.0
2009-10-15 17:10:00,4.18695,4.18885,4.17491,4.18426,53690000.0
2009-10-15 17:15:00,4.18554,4.19106,4.17628,4.18241,41640000.0
2009-10-15 17:20:00,4.17936,4.18967,4.17666,4.1871,42020000.0
2009-10-15 17:25:00,4.18484,4.18702,4.17349,4.18262,42410000.0
2009-10-15 17:30:00,4.1849,4.18932,4.17449,4.17976,58570000.0
2009-10-15 17:35:00,4.18564,4.1899,4.17967,4.18517,34530000.0
2009-10-15 17:40:00,4.18347,4.19105,4.17975,4.18892,33780000.0
2009-10-15 17:45:00,4.18886,4.19158,4.17755,4.17755,40920000.0
2009-10-15 17:50:00,4.187,4.19089,4.17709,4.18345,37170000.0
2009-10-15 17:55:00,4.18941,4.19117,4.17854,4.18812,45040000.0
2009-10-15 18:00:00,4.18165,4.186,4.17313,4.18086,33780000.0
2009-10-15 18:05:00,4.18283,4.18722,4.17587,4.18391,32690000.0
2009-10-15 18:10:00,4.18096,4.18955,4.1741,4.18663,33040000.0
2009-10-15 18:15:00,4.18813,4.18881,4.16935,4.18523,35650000.0
2009-10-15 18:20:00,4.18073,4.18794,4.17486,4.18481,37150000.0
2009-10-15 18:25:00,4.18517,4.18749,4.17417,4.18332,31170000.0
2009-10-15 18:30:00,4.18305,4.18578,4.16777,4.17972,40930000.0
2009-10-15 18:35:00,4.17517,4.1866,4.17104,4.18044,42800000.0
2009-10-15 18:40:00,4.18209,4.18511,4.17396,4.18042,37920000.0
2009-10-15 18:45:00,4.17733,4.18346,4.1739,4.18181,31910000.0
2009-10-15 18:50:00,4.17997,4.18682,4.17496,4.18246,36790000.0
2009-10-15 18:55:00,4.1815,4.18543,4.16996,4.18064,39410000.0
2009-10-15 19:00:00,4.18579,4.18579,4.16944,4.17716,39790000.0
2009-10-15 19:05:00,4.18288,4.18625,4.16953,4.17227,34140000.0
2009-10-15 19:10:00,4.18198,4.18683,4.17485,4.18077,30040000.0
2009-10-15 19:15:00,4.18374,4.18461,4.16916,4.1765,32300000.0
2009-10-15 19:20:00,4.18199,4.18542,4.17029,4.18041,37930000.0
2009-10-15 19:25:00,4.18353,4.18839,4.17233,4.18121,33020000.0
2009-10-15 19:30:00,4.17402,4.18473,4.17194,4.18359,34170000.0
2009-10-15 19:35:00,4.17473,4.18323,4.17252,4.17641,31170000.0
2009-10-15 19:40:00,4.18436,4.18481,4.17119,4.18059,38650000.0
2009-10-15 19:45:00,4.1778,4.18281,4.17037,4.18247,30420000.0
2009-10-15 19:50:00,4.18303,4.18442,4.17312,4.17771,26270000.0
2009-10-15 19:55:00,4.18245,4.18492,4.17264,4.18391,28530000.0
2009-10-15 20:00:00,4.1829,4.1866,4.17304,4.18236,27770000.0
2009-10-15 20:05:00,4.18198,4.18338,4.17176,4.17997,32670000.0
2009-10-15 20:10:00,4.18365,4.18415,4.17405,4.18097,31510000.0
2009-10-15 20:15:00,4.18115,4.18634,4.17342,4.18254,32280000.0
2009-10-15 20:20:00,4.18235,4.1838,4.17386,4.1817,31160000.0
2009-10-15 20:25:00,4.18119,4.18352,4.17131,4.17339,28530000.0
2009-10-15 20:30:00,4.17851,4.18739,4.17221,4.17429,28150000.0
2009-10-15 20:35:00,4.18133,4.18428,4.1713,4.17828,31530000.0
2009-10-15 20:40:00,4.18108,4.18267,4.17112,4.17741,26660000.0
2009-10-15 20:45:00,4.18241,4.18308,4.17091,4.18148,26290000.0
2009-10-15 20:50:00,4.18295,4.18295,4.17175,4.18218,28150000.0
2009-10-15 20:55:00,4.18235,4.18442,4.17061,4.17061,30790000.0
2009-10-15 21:00:00,4.18118,4.18291,4.17312,4.18291,27030000.0
2009-10-15 21:05:00,4.18119,4.18399,4.17296,4.18013,28900000.0
2009-10-15 21:10:00,4.18194,4.18487,4.17379,4.17386,30780000.0
2009-10-15 21:15:00,4.18228,4.1835,4.17077,4.1812,28900000.0
2009-10-15 21:20:00,4.18204,4.18204,4.17068,4.18088,27020000.0
2009-10-15 21:25:00,4.18075,4.18294,4.17276,4.17921,31900000.0
2009-10-15 21:30:00,4.18182,4.18362,4.17295,4.17934,27410000.0
2009-10-15 21:35:00,4.17835,4.18223,4.16974,4.1804,30400000.0
2009-10-15 21:40:00,4.17158,4.18152,4.17143,4.17143,30810000.0
2009-10-15 21:45:00,4.17674,4.18164,4.16761,4.17841,28540000.0
2009-10-15 21:50:00,4.16954,4.18364,4.16762,4.17537,29650000.0
2009-10-15 21:55:00,4.18015,4.18357,4.17075,4.17589,35290000.0
2009-10-15 22:00:00,4.17798,4.18492,4.1685,4.18016,35670000.0
2009-10-15 22:05:00,4.1776,4.18169,4.16979,4.17862,27020000.0
2009-10-15 22:10:00,4.16931,4.1807,4.16848,4.17045,30050000.0
2009-10-15 22:15:00,4.17918,4.18187,4.16903,4.1736,32640000.0
2009-10-15 22:20:00,4.17812,4.17947,4.16743,4.17947,31550000.0
2009-10-15 22:25:00,4.1772,4.17952,4.16932,4.16932,25530000.0
2009-10-15 22:30:00,4.17688,4.18113,4.16942,4.16942,33400000.0
2009-10-15 22:35:00,4.17382,4.18144,4.17039,4.17905,27780000.0
2009-10-15 22:40:00,4.17907,4.18101,4.16985,4.16985,26650000.0
2009-10-15 22:45:00,4.17492,4.17819,4.17065,4.1763,27770000.0
2009-10-15 22:50:00,4.17674,4.17869,4.16595,4.17673,33040000.0
2009-10-15 22:55:00,4.1736,4.18169,4.17061,4.17542,27780000.0
2009-10-15 23:00:00,4.17993,4.18183,4.17182,4.18064,27760000.0
2009-10-15 23:05:00,4.16981,4.18257,4.16981,4.18164,21390000.0
2009-10-15 23:10:00,4.18086,4.18518,4.17134,4.17234,30760000.0
2009-10-15 23:15:00,4.1829,4.18469,4.17325,4.17325,31520000.0
2009-10-15 23:20:00,4.18197,4.18417,4.17612,4.18368,22130000.0
2009-10-15 23:25:00,4.1813,4.18427,4.172,4.183,28930000.0
2009-10-15 23:30:00,4.18196,4.18408,4.1749,4.18254,29300000.0
2009-10-15 23:35:00,4.18259,4.18651,4.17161,4.1783,31530000.0
2009-10-15 23:40:00,4.18064,4.18315,4.16842,4.18017,24780000.0
2009-10-15 23:45:00,4.18351,4.18622,4.17576,4.18192,29300000.0
2009-10-15 23:50:00,4.1848,4.18501,4.17506,4.18373,33770000.0
2009-10-15 23:55:00,4.17555,4.18538,4.17278,4.17356,34160000.0
2009-10-16 00:00:00,4.18462,4.18577,4.17542,4.18483,27790000.0
2009-10-16 00:05:00,4.1841,4.18796,4.17642,4.18348,28900000.0
2009-10-16 00:10:00,4.18391,4.18563,4.18041,4.18275,20270000.0
2009-10-16 00:15:00,4.18531,4.18531,4.17451,4.18118,24770000.0
2009-10-16 00:20:00,4.18052,4.18462,4.17357,4.18398,18020000.0
2009-10-16 00:25:00,4.18362,4.18532,4.17181,4.17899,28170000.0
2009-10-16 00:30:00,4.18347,4.18798,4.17587,4.18469,33790000.0
2009-10-16 00:35:00,4.1843,4.18573,4.17467,4.18292,27400000.0
2009-10-16 00:40:00,4.17904,4.18465,4.17423,4.18339,21790000.0
2009-10-16 00:45:00,4.18344,4.18533,4.17375,4.18115,26290000.0
2009-10-16 00:50:00,4.18472,4.18472,4.17221,4.17796,25560000.0
2009-10-16 00:55:00,4.17727,4.18512,4.17197,4.17293,37920000.0
2009-10-16 01:00:00,4.17974,4.18502,4.17692,4.17958,27020000.0
2009-10-16 01:05:00,4.18365,4.18448,4.17426,4.18311,30420000.0
2009-10-16 01:10:00,4.18286,4.18588,4.17461,4.17971,34540000.0
2009-10-16 01:15:00,4.18487,4.19023,4.17194,4.17194,39060000.0
2009-10-16 01:20:00,4.18165,4.18442,4.17268,4.17472,21420000.0
2009-10-16 01:25:00,4.17273,4.18452,4.17129,4.18372,28900000.0
2009-10-16 01:30:00,4.18389,4.18634,4.17216,4.17929,32660000.0
2009-10-16 01:35:00,4.17995,4.18566,4.17322,4.18325,30780000.0
2009-10-16 01:40:00,4.18039,4.1878,4.17242,4.18087,33030000.0
2009-10-16 01:45:00,4.18389,4.18521,4.1746,4.18062,27400000.0
2009-10-16 01:50:00,4.18305,4.18575,4.17453,4.17719,31150000.0
2009-10-16 01:55:00,4.17934,4.18793,4.17758,4.18381,28160000.0
2009-10-16 02:00:00,4.18515,4.18685,4.17748,4.1854,24780000.0
2009-10-16 02:05:00,4.18481,4.18569,4.17492,4.18085,39430000.0
2009-10-16 02:10:00,4.1796,4.18576,4.17423,4.1834,42080000.0
2009-10-16 02:15:00,4.18194,4.18627,4.17489,4.1813,29670000.0
2009-10-16 02:20:00,4.17947,4.1871,4.17674,4.18385,28530000.0
2009-10-16 02:25:00,4.17996,4.18609,4.17466,4.18424,25550000.0
2009-10-16 02:30:00,4.18527,4.18611,4.1726,4.17856,30820000.0
2009-10-16 02:35:00,4.18432,4.19164,4.17598,4.18538,30020000.0
2009-10-16 02:40:00,4.18522,4.18774,4.17665,4.18084,30790000.0
2009-10-16 02:45:00,4.18565,4.18743,4.17401,4.18097,30790000.0
2009-10-16 02:50:00,4.18081,4.18589,4.17577,4.18548,32650000.0
2009-10-16 02:55:00,4.18054,4.18564,4.17288,4.17534,28940000.0
2009-10-16 03:00:00,4.18373,4.18748,4.17534,4.18628,27800000.0
2009-10-16 03:05:00,4.18279,4.18804,4.17519,4.17956,28160000.0
2009-10-16 03:10:00,4.18438,4.18587,4.17578,4.17578,28530000.0
2009-10-16 03:15:00,4.18056,4.1862,4.17423,4.18038,27810000.0
2009-10-16 03:20:00,4.18448,4.18771,4.17591,4.18395,32660000.0
2009-10-16 03:25:00,4.17973,4.18567,4.1747,4.18453,31930000.0
2009-10-16 03:30:00,4.18502,4.1859,4.17567,4.1771,30770000.0
2009-10-16 03:35:00,4.18209,4.18248,4.16492,4.1807,31170000.0
2009-10-16 03:40:00,4.17931,4.18205,4.17054,4.18063,32670000.0
2009-10-16 03:45:00,4.17584,4.18324,4.17106,4.17106,30420000.0
2009-10-16 03:50:00,4.18066,4.18163,4.17116,4.17938,30810000.0
2009-10-16 03:55:00,4.18026,4.18277,4.17136,4.18048,31890000.0
2009-10-16 04:00:00,4.17493,4.18268,4.1719,4.18062,31550000.0
2009-10-16 04:05:00,4.18119,4.18405,4.17097,4.17836,22520000.0
2009-10-16 04:10:00,4.17651,4.18321,4.16969,4.18056,26660000.0
2009-10-16 04:15:00,4.18097,4.18301,4.16911,4.18097,28920000.0
2009-10-16 04:20:00,4.17983,4.18242,4.17146,4.177,30040000.0
2009-10-16 04:25:00,4.18028,4.18392,4.17069,4.17871,34140000.0
2009-10-16 04:30:00,4.17944,4.18276,4.17112,4.1758,27770000.0
2009-10-16 04:35:00,4.17082,4.18226,4.16771,4.16967,29680000.0
2009-10-16 04:40:00,4.17902,4.18152,4.16965,4.17915,27420000.0
2009-10-16 04:45:00,4.18256,4.18256,4.16971,4.17865,27770000.0
2009-10-16 04:50:00,4.17641,4.18387,4.17205,4.17382,31140000.0
2009-10-16 04:55:00,4.17831,4.18162,4.17126,4.17634,31160000.0
2009-10-16 05:00:00,4.17837,4.18083,4.16791,4.17482,30780000.0
2009-10-16 05:05:00,4.17482,4.18156,4.16839,4.17946,33050000.0
2009-10-16 05:10:00,4.18033,4.1841,4.16996,4.16996,33030000.0
2009-10-16 05:15:00,4.17818,4.18163,4.1694,4.17022,31530000.0
2009-10-16 05:20:00,4.17522,4.18159,4.16915,4.17932,27410000.0
2009-10-16 05:25:00,4.18134,4.18188,4.16865,4.17897,32270000.0
2009-10-16 05:30:00,4.18015,4.18088,4.17115,4.17985,31150000.0
2009-10-16 05:35:00,4.1795,4.18136,4.17034,4.17967,33030000.0
2009-10-16 05:40:00,4.17575,4.18169,4.17105,4.17838,30030000.0
2009-10-16 05:45:00,4.1822,4.1822,4.17172,4.1798,30040000.0
2009-10-16 05:50:00,4.18129,4.18339,4.16719,4.17088,25900000.0
2009-10-16 05:55:00,4.18038,4.18297,4.17014,4.18013,31140000.0
2009-10-16 06:00:00,4.17537,4.1852,4.17163,4.18032,25160000.0
2009-10-16 06:05:00,4.17927,4.18344,4.16769,4.17532,29690000.0
2009-10-16 06:10:00,4.17453,4.18159,4.1675,4.16892,34540000.0
2009-10-16 06:15:00,4.17649,4.18302,4.1711,4.17893,28920000.0
2009-10-16 06:20:00,4.17988,4.18477,4.171,4.17941,31150000.0
2009-10-16 06:25:00,4.18105,4.18125,4.16945,4.17022,32650000.0
2009-10-16 06:30:00,4.17777,4.18368,4.17111,4.1768,29300000.0
2009-10-16 06:35:00,4.17556,4.18415,4.17217,4.17449,32660000.0
2009-10-16 06:40:00,4.18253,4.18551,4.17094,4.17384,30040000.0
2009-10-16 06:45:00,4.18045,4.18566,4.17498,4.18289,31180000.0
2009-10-16 06:50:00,4.18334,4.18513,4.17428,4.18329,30020000.0
2009-10-16 06:55:00,4.18375,4.1854,4.1739,4.17847,27790000.0
2009-10-16 07:00:00,4.18491,4.18507,4.17703,4.18282,30400000.0
2009-10-16 07:05:00,4.18356,4.18527,4.17428,4.18191,31170000.0
2009-10-16 07:10:00,4.18456,4.18545,4.17501,4.17943,29660000.0
2009-10-16 07:15:00,4.18609,4.18941,4.17479,4.18432,31900000.0
2009-10-16 07:20:00,4.18227,4.18497,4.1737,4.18365,33030000.0
2009-10-16 07:25:00,4.17672,4.18851,4.17512,4.18362,30410000.0
2009-10-16 07:30:00,4.17436,4.19174,4.17436,4.18988,36050000.0
2009-10-16 07:35:00,4.19151,4.19218,4.17989,4.18817,30790000.0
2009-10-16 07:40:00,4.18448,4.19173,4.1791,4.17917,29650000.0
2009-10-16 07:45:00,4.18954,4.19045,4.17719,4.18027,27800000.0
2009-10-16 07:50:00,4.18958,4.19187,4.17937,4.18949,34900000.0
2009-10-16 07:55:00,4.19218,4.19518,4.18444,4.18699,33010000.0
2009-10-16 08:00:00,4.19295,4.19512,4.18436,4.19355,28910000.0
2009-10-16 08:05:00,4.1936,4.19714,4.18444,4.19305,27020000.0
2009-10-16 08:10:00,4.18828,4.19463,4.18317,4.18438,28560000.0
2009-10-16 08:15:00,4.19087,4.19608,4.18236,4.19523,31520000.0
2009-10-16 08:20:00,4.18744,4.19848,4.18454,4.19747,34530000.0
2009-10-16 08:25:00,4.19266,4.20196,4.18987,4.19997,27390000.0
2009-10-16 08:30:00,4.19809,4.20718,4.19182,4.2053,32640000.0
2009-10-16 08:35:00,4.20227,4.20968,4.19527,4.20045,30430000.0
2009-10-16 08:40:00,4.20103,4.20894,4.1969,4.20894,28140000.0
2009-10-16 08:45:00,4.20572,4.21031,4.20053,4.20704,32280000.0
2009-10-16 08:50:00,4.20723,4.2086,4.1913,4.20495,28930000.0
2009-10-16 08:55:00,4.20499,4.20953,4.19567,4.20232,33020000.0
2009-10-16 09:00:00,4.19791,4.20878,4.19489,4.20311,32280000.0
2009-10-16 09:05:00,4.20048,4.20595,4.19603,4.2003,27020000.0
2009-10-16 09:10:00,4.19423,4.20447,4.18712,4.19327,38310000.0
2009-10-16 09:15:00,4.19823,4.20298,4.18653,4.18994,39800000.0
2009-10-16 09:20:00,4.19319,4.20032,4.18401,4.19861,27790000.0
2009-10-16 09:25:00,4.19723,4.19837,4.18428,4.18428,31130000.0
2009-10-16 09:30:00,4.19592,4.19715,4.18476,4.18955,30020000.0
2009-10-16 09:35:00,4.19314,4.19468,4.18383,4.19378,30780000.0
2009-10-16 09:40:00,4.18319,4.19685,4.18268,4.19665,33400000.0
2009-10-16 09:45:00,4.19711,4.20507,4.1902,4.20331,38270000.0
2009-10-16 09:50:00,4.20416,4.20551,4.18797,4.19398,31170000.0
2009-10-16 09:55:00,4.19982,4.20048,4.18907,4.1907,35270000.0
2009-10-16 10:00:00,4.19351,4.19755,4.18624,4.18756,33810000.0
2009-10-16 10:05:00,4.19661,4.19884,4.18656,4.19677,32660000.0
2009-10-16 10:10:00,4.18619,4.19671,4.1839,4.19372,35280000.0
2009-10-16 10:15:00,4.18418,4.19519,4.18333,4.19304,31520000.0
2009-10-16 10:20:00,4.18811,4.19762,4.1827,4.18776,39420000.0
2009-10-16 10:25:00,4.19662,4.20414,4.19109,4.20168,31520000.0
2009-10-16 10:30:00,4.20212,4.20395,4.19059,4.19325,38290000.0
2009-10-16 10:35:00,4.19254,4.20132,4.18374,4.19724,37930000.0
2009-10-16 10:40:00,4.19727,4.20286,4.18978,4.2021,35650000.0
2009-10-16 10:45:00,4.20197,4.20594,4.19108,4.20501,40560000.0
2009-10-16 10:50:00,4.20549,4.20934,4.19291,4.20173,35270000.0
2009-10-16 10:55:00,4.2035,4.20567,4.19122,4.20368,39410000.0
2009-10-16 11:00:00,4.203,4.20987,4.19361,4.20973,35280000.0
2009-10-16 11:05:00,4.20879,4.21072,4.19836,4.20698,34520000.0
2009-10-16 11:10:00,4.2043,4.20927,4.1967,4.1967,34530000.0
2009-10-16 11:15:00,4.20757,4.21137,4.19765,4.21007,39410000.0
2009-10-16 11:20:00,4.20896,4.21289,4.20062,4.20613,32290000.0
2009-10-16 11:25:00,4.19996,4.21277,4.1991,4.2067,35290000.0
2009-10-16 11:30:00,4.20562,4.21409,4.20184,4.20872,33030000.0
2009-10-16 11:35:00,4.20745,4.2129,4.19829,4.20837,45060000.0
2009-10-16 11:40:00,4.19887,4.21185,4.19887,4.2081,31900000.0
2009-10-16 11:45:00,4.20411,4.21334,4.1979,4.20441,34900000.0
2009-10-16 11:50:00,4.20397,4.20978,4.19728,4.20773,33390000.0
2009-10-16 11:55:00,4.20978,4.21123,4.19728,4.20947,33020000.0
2009-10-16 12:00:00,4.20894,4.21205,4.19507,4.19952,40950000.0
2009-10-16 12:05:00,4.19783,4.21084,4.19783,4.20348,30010000.0
2009-10-16 12:10:00,4.20379,4.20722,4.19502,4.20452,33410000.0
2009-10-16 12:15:00,4.20491,4.20632,4.19394,4.20352,34190000.0
2009-10-16 12:20:00,4.20602,4.20741,4.19453,4.19453,34530000.0
2009-10-16 12:25:00,4.20392,4.20856,4.19638,4.20626,58550000.0
2009-10-16 12:30:00,4.20482,4.20854,4.19742,4.20573,40170000.0
2009-10-16 12:35:00,4.20649,4.20815,4.19625,4.20627,38310000.0
2009-10-16 12:40:00,4.20349,4.21128,4.19473,4.20197,40530000.0
2009-10-16 12:45:00,4.20488,4.20912,4.19905,4.20624,34950000.0
2009-10-16 12:50:00,4.20532,4.21006,4.19586,4.21006,29280000.0
2009-10-16 12:55:00,4.20913,4.20999,4.19984,4.20556,31170000.0
2009-10-16 13:00:00,4.21078,4.21355,4.20121,4.21117,40930000.0
2009-10-16 13:05:00,4.20949,4.21314,4.198,4.21138,48790000.0
2009-10-16 13:10:00,4.21183,4.21337,4.19923,4.20623,33050000.0
2009-10-16 13:15:00,4.20462,4.21152,4.19957,4.2058,86720000.0
2009-10-16 13:20:00,4.20585,4.21115,4.2014,4.21081,33020000.0
2009-10-16 13:25:00,4.20787,4.209,4.19632,4.20745,35660000.0
2009-10-16 13:30:00,4.20794,4.2105,4.19965,4.20701,43560000.0
2009-10-16 13:35:00,4.20659,4.2142,4.19951,4.20463,30030000.0
2009-10-16 13:40:00,4.20224,4.21489,4.19858,4.21489,30410000.0
2009-10-16 13:45:00,4.21482,4.21764,4.20072,4.20923,42410000.0
2009-10-16 13:50:00,4.21127,4.21402,4.20154,4.21165,46190000.0
2009-10-16 13:55:00,4.20895,4.21284,4.19704,4.20376,33390000.0
2009-10-16 14:00:00,4.20589,4.21028,4.19596,4.19596,35670000.0
2009-10-16 14:05:00,4.20498,4.20551,4.19055,4.20215,38290000.0
2009-10-16 14:10:00,4.20059,4.21012,4.19318,4.20423,46930000.0
2009-10-16 14:15:00,4.21069,4.21398,4.20372,4.20988,37150000.0
2009-10-16 14:20:00,4.20973,4.2157,4.20487,4.21255,28170000.0
2009-10-16 14:25:00,4.21342,4.21623,4.20673,4.21036,33790000.0
2009-10-16 14:30:00,4.21049,4.21398,4.20569,4.21125,39780000.0
2009-10-16 14:35:00,4.20692,4.21155,4.19772,4.20724,31140000.0
2009-10-16 14:40:00,4.20716,4.21208,4.19755,4.20839,28150000.0
2009-10-16 14:45:00,4.20864,4.21234,4.19605,4.21083,39400000.0
2009-10-16 14:50:00,4.20592,4.21254,4.20048,4.202,36800000.0
2009-10-16 14:55:00,4.20845,4.21171,4.19833,4.2101,34140000.0
2009-10-16 15:00:00,4.20421,4.21216,4.19598,4.20362,32670000.0
2009-10-16 15:05:00,4.20338,4.20882,4.19241,4.20405,40940000.0
2009-10-16 15:10:00,4.19801,4.21129,4.19468,4.20413,49930000.0
2009-10-16 15:15:00,4.20019,4.20582,4.19466,4.20472,31170000.0
2009-10-16 15:20:00,4.19491,4.20743,4.19385,4.19385,32270000.0
2009-10-16 15:25:00,4.19622,4.20682,4.19375,4.20549,33790000.0
2009-10-16 15:30:00,4.20416,4.20888,4.19625,4.20179,36410000.0
2009-10-16 15:35:00,4.20168,4.20844,4.19754,4.20634,34180000.0
2009-10-16 15:40:00,4.20673,4.21159,4.19746,4.20122,46930000.0
2009-10-16 15:45:00,4.204,4.20974,4.19436,4.20745,42430000.0
2009-10-16 15:50:00,4.20049,4.20627,4.19472,4.20398,36050000.0
2009-10-16 15:55:00,4.20197,4.20998,4.19466,4.20414,49190000.0
2009-10-16 16:00:00,4.2075,4.21214,4.20287,4.21008,31170000.0
2009-10-16 16:05:00,4.20802,4.21227,4.20299,4.21097,28560000.0
2009-10-16 16:10:00,4.20255,4.2125,4.20016,4.20441,30780000.0
2009-10-16 16:15:00,4.21181,4.21431,4.20047,4.21031,43550000.0
2009-10-16 16:20:00,4.20681,4.21248,4.20098,4.20474,40930000.0
2009-10-16 16:25:00,4.20726,4.20984,4.19739,4.20984,39040000.0
2009-10-16 16:30:00,4.20087,4.2103,4.1972,4.20771,30790000.0
2009-10-16 16:35:00,4.20514,4.21051,4.20092,4.20732,33400000.0
2009-10-16 16:40:00,4.20649,4.21192,4.19817,4.21172,39770000.0
2009-10-16 16:45:00,4.21245,4.21461,4.19938,4.21095,36440000.0
2009-10-16 16:50:00,4.21215,4.21434,4.19972,4.20873,37910000.0
2009-10-16 16:55:00,4.20573,4.21103,4.19722,4.20676,26670000.0
2009-10-16 17:00:00,4.20752,4.20931,4.19421,4.20215,44290000.0
2009-10-16 17:05:00,4.20826,4.21069,4.19419,4.20707,40920000.0
2009-10-16 17:10:00,4.20573,4.20803,4.19434,4.20354,57020000.0
2009-10-16 17:15:00,4.20554,4.20784,4.19477,4.20041,38310000.0
2009-10-16 17:20:00,4.19797,4.20795,4.19481,4.2063,40160000.0
2009-10-16 17:25:00,4.20471,4.20875,4.19575,4.20575,40930000.0
2009-10-16 17:30:00,4.20642,4.20892,4.19437,4.19901,58200000.0
2009-10-16 17:35:00,4.2054,4.20699,4.19535,4.20234,32660000.0
2009-10-16 17:40:00,4.19986,4.20852,4.19606,4.2084,33410000.0
2009-10-16 17:45:00,4.20748,4.20864,4.1954,4.1954,42030000.0
2009-10-16 17:50:00,4.20525,4.20908,4.19706,4.20194,39400000.0
2009-10-16 17:55:00,4.20747,4.20875,4.19907,4.20623,43910000.0
2009-10-16 18:00:00,4.20201,4.21251,4.19826,4.20621,31930000.0
2009-10-16 18:05:00,4.2067,4.21023,4.19418,4.20291,34920000.0
2009-10-16 18:10:00,4.20346,4.20895,4.19758,4.20526,34150000.0
2009-10-16 18:15:00,4.20897,4.21228,4.1992,4.20795,34910000.0
2009-10-16 18:20:00,4.20369,4.20864,4.19375,4.20104,36410000.0
2009-10-16 18:25:00,4.20295,4.2087,4.19464,4.20204,33040000.0
2009-10-16 18:30:00,4.20341,4.21091,4.19709,4.20651,41670000.0
2009-10-16 18:35:00,4.20052,4.2097,4.19495,4.20562,40210000.0
2009-10-16 18:40:00,4.20728,4.20909,4.20102,4.20719,37190000.0
2009-10-16 18:45:00,4.20372,4.21043,4.19633,4.20746,33400000.0
2009-10-16 18:50:00,4.20649,4.21153,4.19806,4.20961,35670000.0
2009-10-16 18:55:00,4.2081,4.213,4.19688,4.20354,39050000.0
2009-10-16 19:00:00,4.20801,4.20944,4.19697,4.20278,39800000.0
2009-10-16 19:05:00,4.20864,4.21275,4.19746,4.20031,32660000.0
2009-10-16 19:10:00,4.20842,4.20842,4.19723,4.20531,30420000.0
2009-10-16 19:15:00,4.20865,4.21016,4.19521,4.20179,33430000.0
2009-10-16 19:20:00,4.20719,4.20817,4.19494,4.20326,39410000.0
2009-10-16 19:25:00,4.20456,4.20692,4.19343,4.20442,30050000.0
2009-10-16 19:30:00,4.1978,4.2093,4.19361,4.20684,35650000.0
2009-10-16 19:35:00,4.19864,4.20595,4.19577,4.1993,31520000.0
2009-10-16 19:40:00,4.20642,4.20825,4.19555,4.20436,37550000.0
2009-10-16 19:45:00,4.20164,4.20815,4.1932,4.20432,30030000.0
2009-10-16 19:50:00,4.20547,4.2058,4.19491,4.19768,25170000.0
2009-10-16 19:55:00,4.20382,4.20434,4.19261,4.20287,28530000.0
2009-10-16 20:00:00,4.20259,4.20628,4.19292,4.20463,27400000.0
2009-10-16 20:05:00,4.20459,4.20684,4.19369,4.20117,33040000.0
2009-10-16 20:10:00,4.20409,4.2071,4.19327,4.20242,30400000.0
2009-10-16 20:15:00,4.20241,4.20725,4.19542,4.20478,32650000.0
2009-10-16 20:20:00,4.20423,4.20651,4.194,4.20396,32640000.0
2009-10-16 20:25:00,4.20399,4.20668,4.19316,4.19687,28900000.0
2009-10-16 20:30:00,4.19985,4.20687,4.19139,4.19636,27770000.0
2009-10-16 20:35:00,4.20292,4.20569,4.19298,4.20043,30790000.0
2009-10-16 20:40:00,4.20137,4.20631,4.19302,4.19831,28510000.0
2009-10-16 20:45:00,4.20345,4.20614,4.19275,4.20356,27390000.0
2009-10-16 20:50:00,4.2045,4.20525,4.19393,4.20497,27390000.0
2009-10-16 20:55:00,4.20494,4.20528,4.19206,4.19403,31530000.0
2009-10-16 21:00:00,4.20428,4.205,4.19426,4.20465,27770000.0
2009-10-16 21:05:00,4.20256,4.20515,4.19224,4.20164,30020000.0
2009-10-16 21:10:00,4.20502,4.20618,4.19569,4.19569,30030000.0
2009-10-16 21:15:00,4.20627,4.20627,4.19575,4.2049,29640000.0
2009-10-16 21:20:00,4.20376,4.20727,4.19686,4.20538,32290000.0
2009-10-16 21:25:00,4.20439,4.20564,4.1952,4.20199,31530000.0
2009-10-16 21:30:00,4.2057,4.20651,4.19658,4.20183,28530000.0
2009-10-16 21:35:00,4.20442,4.2076,4.1948,4.20402,30030000.0
2009-10-16 21:40:00,4.1963,4.20552,4.19544,4.19627,33770000.0
2009-10-16 21:45:00,4.20093,4.20757,4.19262,4.20602,28910000.0
2009-10-16 21:50:00,4.1948,4.20667,4.19432,4.20105,28540000.0
2009-10-16 21:55:00,4.20429,4.20686,4.1941,4.20141,35290000.0
2009-10-16 22:00:00,4.20155,4.20934,4.19257,4.20649,36400000.0
2009-10-16 22:05:00,4.20412,4.20663,4.19477,4.2039,19520000.0
2009-10-16 22:10:00,4.19636,4.20968,4.19522,4.1985,31540000.0
2009-10-16 22:15:00,4.20286,4.20757,4.19324,4.20245,32280000.0
2009-10-16 22:20:00,4.20514,4.20611,4.19418,4.20495,32630000.0
2009-10-16 22:25:00,4.20297,4.20646,4.19536,4.19536,27390000.0
2009-10-16 22:30:00,4.20142,4.20658,4.19557,4.19557,34170000.0
2009-10-16 22:35:00,4.19977,4.20566,4.19283,4.20415,30010000.0
2009-10-16 22:40:00,4.20457,4.20926,4.19472,4.19645,25530000.0
2009-10-16 22:45:00,4.20012,4.20548,4.19221,4.20348,29660000.0
2009-10-16 22:50:00,4.20353,4.20498,4.1943,4.20336,33410000.0
2009-10-16 22:55:00,4.19968,4.20584,4.1952,4.2005,27410000.0
2009-10-18 23:10:00,4.20321,4.21162,4.19898,4.20158,24380000.0
2009-10-18 23:15:00,4.21061,4.2118,4.20155,4.20155,30770000.0
2009-10-18 23:20:00,4.20919,4.21132,4.20267,4.21037,22130000.0
2009-10-18 23:25:00,4.20995,4.20995,4.20378,4.20847,13500000.0
2009-10-18 23:30:00,4.2079,4.21012,4.20259,4.20822,24450000.0
2009-10-18 23:35:00,4.20823,4.21133,4.20225,4.20734,21430000.0
2009-10-18 23:40:00,4.20771,4.2078,4.1919,4.20578,29690000.0
2009-10-18 23:45:00,4.20748,4.21016,4.19852,4.2034,29300000.0
2009-10-18 23:50:00,4.20781,4.20803,4.19813,4.20121,25150000.0
2009-10-18 23:55:00,4.19825,4.20726,4.19612,4.20325,16140000.0
2009-10-19 00:00:00,4.20892,4.20903,4.19832,4.20773,27800000.0
2009-10-19 00:05:00,4.20659,4.20801,4.19487,4.20287,30790000.0
2009-10-19 00:10:00,4.20572,4.20862,4.20198,4.20604,23660000.0
2009-10-19 00:15:00,4.20909,4.20909,4.19583,4.20306,22930000.0
2009-10-19 00:20:00,4.20646,4.20747,4.19521,4.20488,23270000.0
2009-10-19 00:25:00,4.2053,4.20746,4.19548,4.20198,19140000.0
2009-10-19 00:30:00,4.20669,4.20901,4.19813,4.20805,27390000.0
2009-10-19 00:35:00,4.20674,4.20826,4.19812,4.20743,22890000.0
2009-10-19 00:40:00,4.20151,4.20911,4.19567,4.19795,24030000.0
2009-10-19 00:45:00,4.20922,4.20922,4.19812,4.20537,26660000.0
2009-10-19 00:50:00,4.21219,4.21219,4.19973,4.20511,18760000.0
2009-10-19 00:55:00,4.20946,4.21064,4.19925,4.20854,22520000.0
2009-10-19 01:00:00,4.2062,4.21185,4.20161,4.20513,27020000.0
2009-10-19 01:05:00,4.20735,4.20878,4.19812,4.20858,26280000.0
2009-10-19 01:10:00,4.20842,4.20889,4.19848,4.20368,22530000.0
2009-10-19 01:15:00,4.20904,4.21014,4.19613,4.19812,34170000.0
2009-10-19 01:20:00,4.20799,4.20807,4.19741,4.19741,27410000.0
2009-10-19 01:25:00,4.19832,4.20809,4.19816,4.20703,28160000.0
2009-10-19 01:30:00,4.20937,4.21087,4.19842,4.20274,24420000.0
2009-10-19 01:35:00,4.20234,4.20932,4.19946,4.20578,31530000.0
2009-10-19 01:40:00,4.20699,4.20928,4.19658,4.20294,26660000.0
2009-10-19 01:45:00,4.20759,4.2078,4.19672,4.20237,23660000.0
2009-10-19 01:50:00,4.20454,4.21108,4.19472,4.19992,28530000.0
2009-10-19 01:55:00,4.20063,4.20767,4.19725,4.20608,29630000.0
2009-10-19 02:00:00,4.2057,4.20612,4.19596,4.2056,24040000.0
2009-10-19 02:05:00,4.20634,4.20694,4.19622,4.20132,38330000.0
2009-10-19 02:10:00,4.20014,4.20681,4.19608,4.20503,40180000.0
2009-10-19 02:15:00,4.20388,4.20737,4.1944,4.20207,30030000.0
2009-10-19 02:20:00,4.20122,4.20711,4.19712,4.20564,28530000.0
2009-10-19 02:25:00,4.20265,4.20979,4.19665,4.20353,24810000.0
2009-10-19 02:30:00,4.19918,4.20866,4.19661,4.20194,32690000.0
2009-10-19 02:35:00,4.20357,4.2078,4.19639,4.20659,30400000.0
2009-10-19 02:40:00,4.20105,4.20766,4.19803,4.20086,28180000.0
2009-10-19 02:45:00,4.20762,4.20848,4.19515,4.20181,32280000.0
2009-10-19 02:50:00,4.20194,4.20708,4.19484,4.20497,33020000.0
2009-10-19 02:55:00,4.19947,4.20568,4.19421,4.19525,28530000.0
2009-10-19 03:00:00,4.20626,4.2094,4.19327,4.20485,28190000.0
2009-10-19 03:05:00,4.19996,4.20647,4.19599,4.20043,28900000.0
2009-10-19 03:10:00,4.20334,4.20984,4.19506,4.19768,25160000.0
2009-10-19 03:15:00,4.20265,4.20934,4.19471,4.19989,24420000.0
2009-10-19 03:20:00,4.20446,4.20661,4.1964,4.20431,33420000.0
2009-10-19 03:25:00,4.19844,4.20592,4.19483,4.20538,28140000.0
2009-10-19 03:30:00,4.20439,4.20635,4.19696,4.19908,27430000.0
2009-10-19 03:35:00,4.20439,4.20894,4.19307,4.20415,30800000.0
2009-10-19 03:40:00,4.20313,4.20514,4.19522,4.19826,26640000.0
2009-10-19 03:45:00,4.20095,4.20774,4.19553,4.19559,30780000.0
2009-10-19 03:50:00,4.19816,4.20753,4.19375,4.20361,25540000.0
2009-10-19 03:55:00,4.20387,4.20792,4.19362,4.20704,30780000.0
2009-10-19 04:00:00,4.20554,4.21143,4.19639,4.20789,33030000.0
2009-10-19 04:05:00,4.20409,4.20832,4.19788,4.20593,16880000.0
2009-10-19 04:10:00,4.20336,4.20964,4.19694,4.20789,19920000.0
2009-10-19 04:15:00,4.20683,4.20799,4.19617,4.20709,24430000.0
2009-10-19 04:20:00,4.20638,4.20934,4.1976,4.20532,25530000.0
2009-10-19 04:25:00,4.20135,4.20923,4.19669,4.20656,26280000.0
2009-10-19 04:30:00,4.20829,4.21031,4.1995,4.20152,32660000.0
2009-10-19 04:35:00,4.19812,4.21144,4.19338,4.19881,31900000.0
2009-10-19 04:40:00,4.20512,4.20826,4.19451,4.20637,29670000.0
2009-10-19 04:45:00,4.20872,4.20872,4.1968,4.20636,27040000.0
2009-10-19 04:50:00,4.20378,4.2102,4.20045,4.20756,25520000.0
2009-10-19 04:55:00,4.20449,4.21121,4.20196,4.20632,18000000.0
2009-10-19 05:00:00,4.20981,4.21231,4.2,4.20427,29270000.0
2009-10-19 05:05:00,4.20776,4.21088,4.19945,4.20988,26660000.0
2009-10-19 05:10:00,4.20741,4.21121,4.19923,4.20062,31910000.0
2009-10-19 05:15:00,4.20841,4.20939,4.19586,4.19839,33400000.0
2009-10-19 05:20:00,4.20154,4.20942,4.19646,4.20516,26270000.0
2009-10-19 05:25:00,4.20711,4.2094,4.19651,4.20574,18400000.0
2009-10-19 05:30:00,4.20626,4.20698,4.19633,4.20525,30400000.0
2009-10-19 05:35:00,4.20497,4.20651,4.19662,4.20537,25140000.0
2009-10-19 05:40:00,4.20139,4.20656,4.19597,4.20306,25510000.0
2009-10-19 05:45:00,4.20776,4.20776,4.19525,4.20538,24030000.0
2009-10-19 05:50:00,4.20661,4.20908,4.19454,4.19662,33040000.0
2009-10-19 05:55:00,4.20329,4.2099,4.19523,4.20458,21050000.0
2009-10-19 06:00:00,4.19865,4.20821,4.19662,4.19662,21770000.0
2009-10-19 06:05:00,4.20576,4.20768,4.19386,4.20078,25550000.0
2009-10-19 06:10:00,4.2018,4.20768,4.19402,4.19402,24030000.0
2009-10-19 06:15:00,4.20316,4.20908,4.19624,4.20284,24020000.0
2009-10-19 06:20:00,4.20507,4.20641,4.19623,4.20532,22530000.0
2009-10-19 06:25:00,4.19474,4.20755,4.19427,4.19747,18410000.0
2009-10-19 06:30:00,4.20232,4.20991,4.19792,4.2031,27000000.0
2009-10-19 06:35:00,4.20539,4.20831,4.19782,4.19812,19890000.0
2009-10-19 06:40:00,4.19862,4.21239,4.19793,4.19959,13500000.0
2009-10-19 06:45:00,4.20388,4.20759,4.19752,4.20317,19540000.0
2009-10-19 06:50:00,4.20625,4.20702,4.19762,4.20357,12000000.0
2009-10-19 06:55:00,4.2064,4.20768,4.20066,4.20168,10900000.0
2009-10-19 07:00:00,4.20986,4.20986,4.19997,4.20654,25150000.0
2009-10-19 07:05:00,4.20679,4.20841,4.19835,4.20797,26650000.0
2009-10-19 07:10:00,4.20881,4.2095,4.19905,4.20345,24400000.0
2009-10-19 07:15:00,4.20979,4.20979,4.19962,4.20861,22900000.0
2009-10-19 07:20:00,4.20742,4.21072,4.20022,4.20766,32660000.0
2009-10-19 07:25:00,4.19572,4.20988,4.19572,4.20583,31530000.0
2009-10-19 07:30:00,4.19922,4.21061,4.19793,4.20621,35670000.0
2009-10-19 07:35:00,4.20824,4.20886,4.19922,4.20595,32280000.0
2009-10-19 07:40:00,4.20258,4.20899,4.19783,4.19875,29640000.0
2009-10-19 07:45:00,4.20837,4.20893,4.1968,4.19916,31130000.0
2009-10-19 07:50:00,4.20739,4.20918,4.19683,4.20672,34160000.0
2009-10-19 07:55:00,4.208,4.21054,4.19685,4.19791,33020000.0
2009-10-19 08:00:00,4.20084,4.20541,4.19286,4.20357,29280000.0
2009-10-19 08:05:00,4.20277,4.20592,4.19043,4.20248,27020000.0
2009-10-19 08:10:00,4.1979,4.20717,4.19485,4.19688,30410000.0
2009-10-19 08:15:00,4.20288,4.20962,4.19304,4.20365,30410000.0
2009-10-19 08:20:00,4.19799,4.20852,4.19445,4.20299,33790000.0
2009-10-19 08:25:00,4.19429,4.21007,4.19095,4.20153,27030000.0
2009-10-19 08:30:00,4.19967,4.20434,4.19192,4.20211,31160000.0
2009-10-19 08:35:00,4.19554,4.20288,4.19155,4.19607,30060000.0
2009-10-19 08:40:00,4.19647,4.20334,4.19317,4.19473,28140000.0
2009-10-19 08:45:00,4.19856,4.20332,4.19247,4.20154,31540000.0
2009-10-19 08:50:00,4.20109,4.2048,4.19329,4.20175,31150000.0
2009-10-19 08:55:00,4.20014,4.20354,4.19173,4.1989,33390000.0
2009-10-19 09:00:00,4.19305,4.20313,4.18402,4.19453,30420000.0
2009-10-19 09:05:00,4.19276,4.19861,4.18776,4.18889,25550000.0
2009-10-19 09:10:00,4.18227,4.19956,4.18227,4.18943,40160000.0
2009-10-19 09:15:00,4.19164,4.1993,4.18339,4.18927,39410000.0
2009-10-19 09:20:00,4.19265,4.19581,4.1851,4.19462,28520000.0
2009-10-19 09:25:00,4.19538,4.19622,4.18415,4.18527,29660000.0
2009-10-19 09:30:00,4.19543,4.19543,4.18123,4.18628,28910000.0
2009-10-19 09:35:00,4.19323,4.19702,4.18409,4.19414,31150000.0
2009-10-19 09:40:00,4.19017,4.19804,4.18525,4.1972,33400000.0
2009-10-19 09:45:00,4.19796,4.20273,4.19058,4.19848,38280000.0
2009-10-19 09:50:00,4.19902,4.20024,4.18101,4.18825,32660000.0
2009-10-19 09:55:00,4.19359,4.19667,4.18396,4.18902,34530000.0
2009-10-19 10:00:00,4.1912,4.1977,4.18544,4.18735,36780000.0
2009-10-19 10:05:00,4.19551,4.19807,4.18679,4.19623,33420000.0
2009-10-19 10:10:00,4.1898,4.20357,4.18841,4.20092,34550000.0
2009-10-19 10:15:00,4.19027,4.20185,4.18796,4.19998,31150000.0
2009-10-19 10:20:00,4.19364,4.2003,4.18601,4.18601,39030000.0
2009-10-19 10:25:00,4.19263,4.1975,4.18776,4.19545,31150000.0
2009-10-19 10:30:00,4.19472,4.19632,4.18335,4.193,38300000.0
2009-10-19 10:35:00,4.19346,4.19904,4.18544,4.19744,42030000.0
2009-10-19 10:40:00,4.19407,4.19837,4.18668,4.19593,33070000.0
2009-10-19 10:45:00,4.1951,4.19703,4.18366,4.19433,38710000.0
2009-10-19 10:50:00,4.19438,4.19491,4.18274,4.19135,33050000.0
2009-10-19 10:55:00,4.19386,4.19591,4.18264,4.19539,40520000.0
2009-10-19 11:00:00,4.19539,4.19754,4.18331,4.19591,33420000.0
2009-10-19 11:05:00,4.19504,4.19677,4.18595,4.19479,34520000.0
2009-10-19 11:10:00,4.19107,4.20138,4.18676,4.18676,34910000.0
2009-10-19 11:15:00,4.19856,4.20168,4.18838,4.19901,38290000.0
2009-10-19 11:20:00,4.19746,4.20389,4.19326,4.19629,33400000.0
2009-10-19 11:25:00,4.19319,4.20409,4.19045,4.19512,34910000.0
2009-10-19 11:30:00,4.1933,4.20114,4.18835,4.19547,33770000.0
2009-10-19 11:35:00,4.19499,4.20118,4.18634,4.19756,46540000.0
2009-10-19 11:40:00,4.18854,4.20069,4.18669,4.19577,31530000.0
2009-10-19 11:45:00,4.19273,4.19709,4.18301,4.19213,35650000.0
2009-10-19 11:50:00,4.19244,4.19927,4.18671,4.1966,32290000.0
2009-10-19 11:55:00,4.19828,4.20272,4.18753,4.19884,32650000.0
2009-10-19 12:00:00,4.19873,4.20039,4.18855,4.19107,41310000.0
2009-10-19 12:05:00,4.19037,4.20066,4.18933,4.19447,29650000.0
2009-10-19 12:10:00,4.19848,4.20255,4.18962,4.19727,32660000.0
2009-10-19 12:15:00,4.19981,4.20047,4.18745,4.19753,37160000.0
2009-10-19 12:20:00,4.1985,4.20027,4.18753,4.18753,33050000.0
2009-10-19 12:25:00,4.20029,4.20118,4.18802,4.19688,57430000.0
2009-10-19 12:30:00,4.19643,4.20209,4.18944,4.19743,40540000.0
2009-10-19 12:35:00,4.19561,4.20553,4.18326,4.19933,39420000.0
2009-10-19 12:40:00,4.19834,4.20621,4.18879,4.19538,39420000.0
2009-10-19 12:45:00,4.20029,4.20119,4.19058,4.19819,38290000.0
2009-10-19 12:50:00,4.19923,4.20141,4.18809,4.20034,31140000.0
2009-10-19 12:55:00,4.19817,4.20052,4.18712,4.19383,32280000.0
2009-10-19 13:00:00,4.19948,4.20144,4.19007,4.20041,41670000.0
2009-10-19 13:05:00,4.19998,4.20127,4.18985,4.19615,47710000.0
2009-10-19 13:10:00,4.19728,4.20035,4.18854,4.19474,34170000.0
2009-10-19 13:15:00,4.19298,4.19998,4.1877,4.19488,89330000.0
2009-10-19 13:20:00,4.19509,4.20019,4.18899,4.19826,32280000.0
2009-10-19 13:25:00,4.19818,4.20128,4.1892,4.1989,36050000.0
2009-10-19 13:30:00,4.1991,4.2008,4.18931,4.1963,44310000.0
2009-10-19 13:35:00,4.19679,4.20396,4.18507,4.19104,30770000.0
2009-10-19 13:40:00,4.19309,4.19821,4.18537,4.19599,30400000.0
2009-10-19 13:45:00,4.1962,4.19751,4.18564,4.19083,40920000.0
2009-10-19 13:50:00,4.19474,4.19521,4.18212,4.19272,46540000.0
2009-10-19 13:55:00,4.1885,4.19612,4.18131,4.18808,31170000.0
2009-10-19 14:00:00,4.1905,4.19365,4.17824,4.17824,36410000.0
2009-10-19 14:05:00,4.18792,4.19126,4.17557,4.18915,36060000.0
2009-10-19 14:10:00,4.18691,4.19087,4.17841,4.18376,48410000.0
2009-10-19 14:15:00,4.18963,4.19081,4.17722,4.18951,37160000.0
2009-10-19 14:20:00,4.18685,4.18923,4.17669,4.18609,28920000.0
2009-10-19 14:25:00,4.18591,4.18934,4.18085,4.18609,35650000.0
2009-10-19 14:30:00,4.18874,4.19298,4.17999,4.19136,39030000.0
2009-10-19 14:35:00,4.18465,4.19366,4.17824,4.18992,30410000.0
2009-10-19 14:40:00,4.18955,4.19083,4.17772,4.18982,28150000.0
2009-10-19 14:45:00,4.1891,4.1891,4.17607,4.18535,37550000.0
2009-10-19 14:50:00,4.18267,4.18674,4.17592,4.17811,38650000.0
2009-10-19 14:55:00,4.18364,4.18896,4.17516,4.18637,31560000.0
2009-10-19 15:00:00,4.18007,4.18824,4.17563,4.18513,34150000.0
2009-10-19 15:05:00,4.18613,4.18838,4.1753,4.18596,42050000.0
2009-10-19 15:10:00,4.17929,4.18857,4.17471,4.18515,50660000.0
2009-10-19 15:15:00,4.18234,4.18765,4.17573,4.18484,31920000.0
2009-10-19 15:20:00,4.17586,4.18637,4.17292,4.18289,29680000.0
2009-10-19 15:25:00,4.17656,4.18616,4.17342,4.18574,34900000.0
2009-10-19 15:30:00,4.18764,4.18949,4.1777,4.18383,36050000.0
2009-10-19 15:35:00,4.18407,4.18966,4.1771,4.18698,35650000.0
2009-10-19 15:40:00,4.18629,4.19159,4.17213,4.1766,47670000.0
2009-10-19 15:45:00,4.18181,4.1869,4.17226,4.18106,45400000.0
2009-10-19 15:50:00,4.17612,4.18309,4.16992,4.1816,35680000.0
2009-10-19 15:55:00,4.18157,4.18641,4.17351,4.18233,49170000.0
2009-10-19 16:00:00,4.18294,4.18658,4.17655,4.18189,31900000.0
2009-10-19 16:05:00,4.18009,4.18446,4.17351,4.18243,30780000.0
2009-10-19 16:10:00,4.17201,4.18534,4.17157,4.17663,29670000.0
2009-10-19 16:15:00,4.18594,4.18611,4.17414,4.18352,44290000.0
2009-10-19 16:20:00,4.17961,4.18458,4.17447,4.17673,40550000.0
2009-10-19 16:25:00,4.17949,4.18321,4.17171,4.18108,39060000.0
2009-10-19 16:30:00,4.17455,4.18111,4.16468,4.17306,31530000.0
2009-10-19 16:35:00,4.1713,4.17564,4.15969,4.16225,31540000.0
2009-10-19 16:40:00,4.16096,4.16745,4.15168,4.16745,39030000.0
2009-10-19 16:45:00,4.16671,4.17179,4.15716,4.17034,39040000.0
2009-10-19 16:50:00,4.1684,4.17002,4.16024,4.16785,35680000.0
2009-10-19 16:55:00,4.16556,4.17236,4.15987,4.17119,28530000.0
2009-10-19 17:00:00,4.17108,4.17183,4.15878,4.16406,43170000.0
2009-10-19 17:05:00,4.16824,4.17512,4.16015,4.17118,42420000.0
2009-10-19 17:10:00,4.17111,4.1733,4.15987,4.16626,52950000.0
2009-10-19 17:15:00,4.16567,4.17051,4.15572,4.16289,37940000.0
2009-10-19 17:20:00,4.15809,4.16948,4.15586,4.16829,41280000.0
2009-10-19 17:25:00,4.16759,4.16935,4.15468,4.16247,43890000.0
2009-10-19 17:30:00,4.16568,4.16738,4.15298,4.15903,59660000.0
2009-10-19 17:35:00,4.16655,4.16854,4.15864,4.16183,32660000.0
2009-10-19 17:40:00,4.15964,4.16687,4.15641,4.16489,33790000.0
2009-10-19 17:45:00,4.16505,4.16958,4.15298,4.15298,38700000.0
2009-10-19 17:50:00,4.16145,4.16877,4.15257,4.15925,38650000.0
2009-10-19 17:55:00,4.1666,4.1692,4.15794,4.16412,43540000.0
2009-10-19 18:00:00,4.15981,4.16907,4.15227,4.16026,33040000.0
2009-10-19 18:05:00,4.16147,4.1625,4.15164,4.15881,34560000.0
2009-10-19 18:10:00,4.15725,4.16406,4.1511,4.15705,32670000.0
2009-10-19 18:15:00,4.15999,4.16062,4.14737,4.15982,36410000.0
2009-10-19 18:20:00,4.15458,4.15941,4.14828,4.15572,36780000.0
2009-10-19 18:25:00,4.15668,4.16176,4.14773,4.1567,33030000.0
2009-10-19 18:30:00,4.15471,4.15966,4.14801,4.15699,40190000.0
2009-10-19 18:35:00,4.15134,4.16222,4.14999,4.15925,44680000.0
2009-10-19 18:40:00,4.16052,4.16265,4.15251,4.15801,36800000.0
2009-10-19 18:45:00,4.1555,4.16202,4.14882,4.15892,31540000.0
2009-10-19 18:50:00,4.15869,4.16195,4.14999,4.1611,36780000.0
2009-10-19 18:55:00,4.15973,4.16737,4.14921,4.1568,39410000.0
2009-10-19 19:00:00,4.1612,4.16271,4.14807,4.15563,39050000.0
2009-10-19 19:05:00,4.16119,4.16119,4.14832,4.15104,33040000.0
2009-10-19 19:10:00,4.16032,4.16398,4.15067,4.1596,30410000.0
2009-10-19 19:15:00,4.16255,4.16448,4.14896,4.15754,31560000.0
2009-10-19 19:20:00,4.16178,4.1652,4.14996,4.15858,38660000.0
2009-10-19 19:25:00,4.15966,4.16234,4.14715,4.15932,32280000.0
2009-10-19 19:30:00,4.15461,4.16362,4.15003,4.16231,31540000.0
2009-10-19 19:35:00,4.15389,4.16245,4.15201,4.1548,30420000.0
2009-10-19 19:40:00,4.16118,4.16243,4.15011,4.16049,39020000.0
2009-10-19 19:45:00,4.15762,4.16301,4.14806,4.16232,31140000.0
2009-10-19 19:50:00,4.16244,4.16316,4.15148,4.15755,25900000.0
2009-10-19 19:55:00,4.16147,4.16216,4.15069,4.1612,29280000.0
2009-10-19 20:00:00,4.16101,4.16411,4.15202,4.1625,27040000.0
2009-10-19 20:05:00,4.16198,4.16312,4.15195,4.15972,35630000.0
2009-10-19 20:10:00,4.16259,4.16367,4.15295,4.16041,30800000.0
2009-10-19 20:15:00,4.16079,4.16456,4.15028,4.16185,32280000.0
2009-10-19 20:20:00,4.16216,4.16415,4.15328,4.16034,32270000.0
2009-10-19 20:25:00,4.16084,4.16339,4.15071,4.15288,28900000.0
2009-10-19 20:30:00,4.15723,4.1635,4.15034,4.15268,27400000.0
2009-10-19 20:35:00,4.15995,4.16465,4.15163,4.15898,31900000.0
2009-10-19 20:40:00,4.16111,4.1648,4.15152,4.15703,26270000.0
2009-10-19 20:45:00,4.16041,4.1628,4.15005,4.16117,26280000.0
2009-10-19 20:50:00,4.16249,4.16249,4.15203,4.16086,26280000.0
2009-10-19 20:55:00,4.162,4.16248,4.14744,4.15318,30790000.0
2009-10-19 21:00:00,4.16273,4.1636,4.15125,4.16164,27030000.0
2009-10-19 21:05:00,4.16014,4.16412,4.15241,4.15822,28910000.0
2009-10-19 21:10:00,4.16152,4.16408,4.15181,4.15181,29300000.0
2009-10-19 21:15:00,4.16308,4.16327,4.15004,4.16085,30380000.0
2009-10-19 21:20:00,4.16331,4.16331,4.15134,4.16144,26650000.0
2009-10-19 21:25:00,4.16071,4.16244,4.15221,4.1588,32280000.0
2009-10-19 21:30:00,4.16331,4.16331,4.15197,4.15784,28150000.0
2009-10-19 21:35:00,4.16011,4.16376,4.15113,4.16098,29660000.0
2009-10-19 21:40:00,4.15017,4.16204,4.15017,4.15141,30440000.0
2009-10-19 21:45:00,4.15667,4.1666,4.14821,4.1637,28170000.0
2009-10-19 21:50:00,4.15169,4.16355,4.14974,4.15574,28150000.0
2009-10-19 21:55:00,4.16077,4.16322,4.15293,4.15657,34920000.0
2009-10-19 22:00:00,4.15799,4.163,4.15315,4.16129,35660000.0
2009-10-19 22:05:00,4.16127,4.1639,4.15023,4.16038,24780000.0
2009-10-19 22:10:00,4.15015,4.16409,4.14874,4.15664,30800000.0
2009-10-19 22:15:00,4.15994,4.16549,4.14923,4.1603,28550000.0
2009-10-19 22:20:00,4.1604,4.16268,4.15106,4.16268,31160000.0
2009-10-19 22:25:00,4.15937,4.16249,4.15216,4.15319,25530000.0
2009-10-19 22:30:00,4.15742,4.16255,4.15143,4.15143,33030000.0
2009-10-19 22:35:00,4.15644,4.16306,4.15312,4.16133,27040000.0
2009-10-19 22:40:00,4.16098,4.1647,4.15167,4.15362,26270000.0
2009-10-19 22:45:00,4.1579,4.16394,4.15385,4.16078,26680000.0
2009-10-19 22:50:00,4.16042,4.16122,4.151,4.15959,32290000.0
2009-10-19 22:55:00,4.15617,4.16256,4.15172,4.15649,28150000.0
2009-10-19 23:00:00,4.16091,4.16508,4.15326,4.16088,26660000.0
2009-10-19 23:05:00,4.15222,4.16466,4.14978,4.16085,26640000.0
2009-10-19 23:10:00,4.16048,4.16158,4.1517,4.1517,29270000.0
2009-10-19 23:15:00,4.1618,4.16377,4.15211,4.15211,29290000.0
2009-10-19 23:20:00,4.159,4.16199,4.15416,4.15712,25910000.0
2009-10-19 23:25:00,4.15842,4.16338,4.15129,4.16191,28540000.0
2009-10-19 23:30:00,4.16169,4.16351,4.1523,4.16172,25510000.0
2009-10-19 23:35:00,4.16029,4.16292,4.15153,4.1599,30800000.0
2009-10-19 23:40:00,4.15999,4.16189,4.14911,4.16093,31930000.0
2009-10-19 23:45:00,4.1606,4.16418,4.15614,4.15976,30790000.0
2009-10-19 23:50:00,4.16279,4.16291,4.15247,4.16213,33030000.0
2009-10-19 23:55:00,4.1545,4.16574,4.1499,4.15408,37180000.0
2009-10-20 00:00:00,4.16303,4.16321,4.15087,4.16074,28530000.0
2009-10-20 00:05:00,4.16076,4.16227,4.15125,4.15912,32290000.0
2009-10-20 00:10:00,4.15971,4.16393,4.15663,4.15941,29280000.0
2009-10-20 00:15:00,4.16302,4.16378,4.15107,4.15856,29660000.0
2009-10-20 00:20:00,4.15785,4.16239,4.15006,4.16127,28930000.0
2009-10-20 00:25:00,4.16162,4.16293,4.15163,4.15768,28540000.0
2009-10-20 00:30:00,4.16084,4.16342,4.15265,4.16186,33040000.0
2009-10-20 00:35:00,4.16191,4.16358,4.15291,4.16086,27770000.0
2009-10-20 00:40:00,4.15822,4.16716,4.14791,4.15064,32640000.0
2009-10-20 00:45:00,4.15806,4.16367,4.15382,4.15963,26280000.0
2009-10-20 00:50:00,4.16202,4.16353,4.15094,4.15663,30040000.0
2009-10-20 00:55:00,4.15449,4.16447,4.15118,4.15191,39780000.0
2009-10-20 01:00:00,4.15813,4.16481,4.15205,4.1585,28910000.0
2009-10-20 01:05:00,4.16273,4.16349,4.15168,4.16165,31530000.0
2009-10-20 01:10:00,4.1619,4.16393,4.15238,4.15813,22530000.0
2009-10-20 01:15:00,4.16334,4.16334,4.15015,4.15155,25160000.0
2009-10-20 01:20:00,4.16275,4.16324,4.15098,4.15306,27040000.0
2009-10-20 01:25:00,4.15354,4.16397,4.15305,4.16135,28170000.0
2009-10-20 01:30:00,4.16377,4.16377,4.15155,4.15628,31920000.0
2009-10-20 01:35:00,4.15928,4.16342,4.1521,4.16151,32660000.0
2009-10-20 01:40:00,4.15819,4.16441,4.14971,4.15809,31920000.0
2009-10-20 01:45:00,4.16252,4.16269,4.15152,4.15821,31540000.0
2009-10-20 01:50:00,4.16081,4.16372,4.15292,4.15506,28540000.0
2009-10-20 01:55:00,4.1568,4.16319,4.15137,4.161,28890000.0
2009-10-20 02:00:00,4.16288,4.16345,4.15019,4.16169,24780000.0
2009-10-20 02:05:00,4.16198,4.16301,4.15255,4.15665,40540000.0
2009-10-20 02:10:00,4.15633,4.16376,4.1514,4.16144,43530000.0
2009-10-20 02:15:00,4.16027,4.16358,4.15215,4.15755,30040000.0
2009-10-20 02:20:00,4.15653,4.16488,4.15188,4.162,29270000.0
2009-10-20 02:25:00,4.15664,4.1626,4.15213,4.16015,27040000.0
2009-10-20 02:30:00,4.16165,4.16511,4.15005,4.15637,37160000.0
2009-10-20 02:35:00,4.16009,4.16258,4.15039,4.16258,28540000.0
2009-10-20 02:40:00,4.16199,4.1635,4.15,4.1617,33410000.0
2009-10-20 02:45:00,4.16353,4.16606,4.15071,4.15857,30420000.0
2009-10-20 02:50:00,4.15786,4.16362,4.15247,4.16181,30430000.0
2009-10-20 02:55:00,4.156,4.16381,4.15031,4.15216,32650000.0
2009-10-20 03:00:00,4.16157,4.16404,4.15028,4.16098,29650000.0
2009-10-20 03:05:00,4.15533,4.16254,4.15174,4.15536,29640000.0
2009-10-20 03:10:00,4.16048,4.16409,4.15173,4.15266,27790000.0
2009-10-20 03:15:00,4.15931,4.16435,4.15357,4.15752,30400000.0
2009-10-20 03:20:00,4.1616,4.16308,4.15148,4.16068,33770000.0
2009-10-20 03:25:00,4.15765,4.16324,4.15075,4.16092,31180000.0
2009-10-20 03:30:00,4.16237,4.16349,4.15322,4.15865,28910000.0
2009-10-20 03:35:00,4.16202,4.16316,4.14943,4.16225,33400000.0
2009-10-20 03:40:00,4.16147,4.16434,4.15271,4.158,34150000.0
2009-10-20 03:45:00,4.15879,4.16449,4.15322,4.15387,30410000.0
2009-10-20 03:50:00,4.15615,4.16383,4.15331,4.16163,34150000.0
2009-10-20 03:55:00,4.16192,4.16465,4.15028,4.16151,30780000.0
2009-10-20 04:00:00,4.15912,4.16491,4.15394,4.16265,32670000.0
2009-10-20 04:05:00,4.15209,4.16371,4.15156,4.15976,23290000.0
2009-10-20 04:10:00,4.15695,4.16392,4.14971,4.15996,27770000.0
2009-10-20 04:15:00,4.16141,4.1633,4.15088,4.16298,28890000.0
2009-10-20 04:20:00,4.16284,4.16579,4.15276,4.1617,25910000.0
2009-10-20 04:25:00,4.16184,4.16402,4.15161,4.16166,34180000.0
2009-10-20 04:30:00,4.16222,4.1636,4.15086,4.15694,25910000.0
2009-10-20 04:35:00,4.15277,4.16554,4.14936,4.14942,31530000.0
2009-10-20 04:40:00,4.15933,4.16389,4.15204,4.16153,29280000.0
2009-10-20 04:45:00,4.16382,4.16382,4.15106,4.16082,27400000.0
2009-10-20 04:50:00,4.15838,4.16525,4.15082,4.16177,30030000.0
2009-10-20 04:55:00,4.15651,4.16311,4.15389,4.15829,25910000.0
2009-10-20 05:00:00,4.16275,4.1636,4.15232,4.15641,31530000.0
2009-10-20 05:05:00,4.15855,4.1651,4.15075,4.16235,34150000.0
2009-10-20 05:10:00,4.16184,4.1641,4.15106,4.15106,31550000.0
2009-10-20 05:15:00,4.16125,4.16364,4.15165,4.15242,30790000.0
2009-10-20 05:20:00,4.15661,4.16245,4.15076,4.16123,24050000.0
2009-10-20 05:25:00,4.16151,4.16614,4.15136,4.16069,30780000.0
2009-10-20 05:30:00,4.16269,4.16528,4.15211,4.16079,29660000.0
2009-10-20 05:35:00,4.16127,4.16323,4.15219,4.16153,33760000.0
2009-10-20 05:40:00,4.15671,4.16719,4.15113,4.16049,31160000.0
2009-10-20 05:45:00,4.16302,4.16386,4.14995,4.16131,30030000.0
2009-10-20 05:50:00,4.16278,4.16305,4.14985,4.15133,33410000.0
2009-10-20 05:55:00,4.16179,4.16505,4.15233,4.16164,29660000.0
2009-10-20 06:00:00,4.15343,4.16358,4.1525,4.16202,26270000.0
2009-10-20 06:05:00,4.16201,4.1654,4.15191,4.15721,32280000.0
2009-10-20 06:10:00,4.1568,4.16415,4.14926,4.15222,34910000.0
2009-10-20 06:15:00,4.15888,4.16484,4.15083,4.15991,30760000.0
2009-10-20 06:20:00,4.16122,4.16322,4.15032,4.16242,30420000.0
2009-10-20 06:25:00,4.15661,4.16521,4.14843,4.15404,33020000.0
2009-10-20 06:30:00,4.15934,4.16575,4.1513,4.15688,29670000.0
2009-10-20 06:35:00,4.15629,4.16499,4.15194,4.15452,32670000.0
2009-10-20 06:40:00,4.16164,4.16513,4.15115,4.15375,31520000.0
2009-10-20 06:45:00,4.15745,4.16282,4.14989,4.1607,31550000.0
2009-10-20 06:50:00,4.1624,4.16477,4.15345,4.16258,30760000.0
2009-10-20 06:55:00,4.16228,4.16347,4.15155,4.15846,28900000.0
2009-10-20 07:00:00,4.16342,4.16418,4.15519,4.16272,31140000.0
2009-10-20 07:05:00,4.16186,4.16413,4.1541,4.16215,31170000.0
2009-10-20 07:10:00,4.16224,4.1658,4.15316,4.15804,30770000.0
2009-10-20 07:15:00,4.16285,4.16439,4.15141,4.1627,30410000.0
2009-10-20 07:20:00,4.162,4.16353,4.15235,4.16188,30430000.0
2009-10-20 07:25:00,4.15515,4.16803,4.15286,4.16114,30060000.0
2009-10-20 07:30:00,4.15251,4.16501,4.15251,4.16142,35300000.0
2009-10-20 07:35:00,4.16335,4.16568,4.15245,4.16293,31530000.0
2009-10-20 07:40:00,4.15778,4.16536,4.15277,4.15351,29640000.0
2009-10-20 07:45:00,4.1637,4.16483,4.15205,4.15493,29660000.0
2009-10-20 07:50:00,4.16254,4.16421,4.15336,4.16236,34170000.0
2009-10-20 07:55:00,4.1622,4.1648,4.15321,4.15994,31540000.0
2009-10-20 08:00:00,4.1588,4.1649,4.15477,4.16354,29280000.0
2009-10-20 08:05:00,4.16151,4.1657,4.15165,4.16127,26650000.0
2009-10-20 08:10:00,4.1555,4.16182,4.14853,4.14853,30780000.0
2009-10-20 08:15:00,4.15337,4.15913,4.14705,4.15759,31520000.0
2009-10-20 08:20:00,4.14925,4.15911,4.14607,4.15766,33790000.0
2009-10-20 08:25:00,4.14951,4.15808,4.14713,4.15636,27020000.0
2009-10-20 08:30:00,4.15576,4.16058,4.14573,4.15535,30050000.0
2009-10-20 08:35:00,4.15005,4.15802,4.14666,4.1515,33040000.0
2009-10-20 08:40:00,4.15195,4.15886,4.1493,4.15119,27400000.0
2009-10-20 08:45:00,4.15514,4.16074,4.1499,4.15989,31920000.0
2009-10-20 08:50:00,4.15867,4.16223,4.15124,4.15841,30770000.0
2009-10-20 08:55:00,4.15829,4.16172,4.14956,4.15742,31910000.0
2009-10-20 09:00:00,4.1517,4.16429,4.15001,4.15925,33020000.0
2009-10-20 09:05:00,4.15534,4.16292,4.1527,4.15852,25180000.0
2009-10-20 09:10:00,4.15219,4.1671,4.15121,4.15754,38680000.0
2009-10-20 09:15:00,4.16016,4.16728,4.15169,4.1597,37200000.0
2009-10-20 09:20:00,4.16326,4.16599,4.15422,4.16543,26680000.0
2009-10-20 09:25:00,4.16602,4.17127,4.15665,4.16235,28540000.0
2009-10-20 09:30:00,4.17183,4.17197,4.15681,4.16143,29670000.0
2009-10-20 09:35:00,4.1679,4.17247,4.16067,4.16951,31520000.0
2009-10-20 09:40:00,4.15808,4.17161,4.15738,4.17053,33770000.0
2009-10-20 09:45:00,4.17187,4.17459,4.16303,4.17226,37910000.0
2009-10-20 09:50:00,4.17168,4.17314,4.16185,4.1677,31550000.0
2009-10-20 09:55:00,4.17206,4.17284,4.16238,4.16729,34900000.0
2009-10-20 10:00:00,4.16958,4.17798,4.16162,4.16552,36040000.0
2009-10-20 10:05:00,4.17291,4.17325,4.16243,4.17257,31920000.0
2009-10-20 10:10:00,4.16687,4.17906,4.16163,4.1735,35290000.0
2009-10-20 10:15:00,4.16505,4.17687,4.1644,4.17428,31890000.0
2009-10-20 10:20:00,4.17165,4.17512,4.16231,4.16308,37920000.0
2009-10-20 10:25:00,4.16831,4.17209,4.16019,4.17062,31890000.0
2009-10-20 10:30:00,4.17249,4.17287,4.16039,4.16923,39050000.0
2009-10-20 10:35:00,4.17057,4.17473,4.15763,4.1684,37580000.0
2009-10-20 10:40:00,4.16842,4.17577,4.16151,4.17243,35280000.0
2009-10-20 10:45:00,4.17283,4.17475,4.16206,4.17402,40190000.0
2009-10-20 10:50:00,4.17448,4.17608,4.16054,4.17018,31560000.0
2009-10-20 10:55:00,4.1719,4.17533,4.1636,4.17472,38290000.0
2009-10-20 11:00:00,4.1739,4.17693,4.1618,4.17331,34530000.0
2009-10-20 11:05:00,4.17138,4.17527,4.16196,4.17066,33040000.0
2009-10-20 11:10:00,4.16689,4.17358,4.16146,4.16169,35280000.0
2009-10-20 11:15:00,4.17224,4.17605,4.16108,4.17333,39030000.0
2009-10-20 11:20:00,4.17,4.17378,4.16035,4.16515,32290000.0
2009-10-20 11:25:00,4.1605,4.17295,4.1605,4.16572,36020000.0
2009-10-20 11:30:00,4.16453,4.17292,4.15954,4.16711,32660000.0
2009-10-20 11:35:00,4.16791,4.17185,4.15818,4.16885,45800000.0
2009-10-20 11:40:00,4.16171,4.17184,4.15813,4.16694,32270000.0
2009-10-20 11:45:00,4.16408,4.17255,4.15903,4.1647,33420000.0
2009-10-20 11:50:00,4.16539,4.17115,4.15847,4.16645,33400000.0
2009-10-20 11:55:00,4.16823,4.16903,4.15513,4.1671,32290000.0
2009-10-20 12:00:00,4.16725,4.16945,4.15542,4.15888,44280000.0
2009-10-20 12:05:00,4.15563,4.16882,4.15563,4.16242,28160000.0
2009-10-20 12:10:00,4.16607,4.16941,4.15612,4.16464,33030000.0
2009-10-20 12:15:00,4.16355,4.16586,4.1542,4.16342,36800000.0
2009-10-20 12:20:00,4.16586,4.1666,4.15389,4.15389,36380000.0
2009-10-20 12:25:00,4.16334,4.16561,4.15341,4.16221,55950000.0
2009-10-20 12:30:00,4.16202,4.16916,4.15416,4.16207,40540000.0
2009-10-20 12:35:00,4.16344,4.16704,4.15259,4.16331,40160000.0
2009-10-20 12:40:00,4.15946,4.16732,4.15028,4.1601,40900000.0
2009-10-20 12:45:00,4.16599,4.16643,4.15598,4.16361,34580000.0
2009-10-20 12:50:00,4.16298,4.16693,4.15023,4.16502,27430000.0
2009-10-20 12:55:00,4.16396,4.16688,4.15521,4.16014,33760000.0
2009-10-20 13:00:00,4.16644,4.16674,4.15557,4.16583,43510000.0
2009-10-20 13:05:00,4.16514,4.17215,4.15583,4.16666,46940000.0
2009-10-20 13:10:00,4.16813,4.16813,4.15257,4.16053,34160000.0
2009-10-20 13:15:00,4.15982,4.16462,4.15245,4.15785,88200000.0
2009-10-20 13:20:00,4.15694,4.16171,4.14396,4.15576,32660000.0
2009-10-20 13:25:00,4.15506,4.15573,4.14137,4.14948,37150000.0
2009-10-20 13:30:00,4.14948,4.14948,4.13871,4.14683,43930000.0
2009-10-20 13:35:00,4.14733,4.15161,4.1376,4.14457,31140000.0
2009-10-20 13:40:00,4.14401,4.15401,4.14099,4.15339,30770000.0
2009-10-20 13:45:00,4.15211,4.15389,4.14129,4.14876,40180000.0
2009-10-20 13:50:00,4.15201,4.15384,4.13947,4.14933,47660000.0
2009-10-20 13:55:00,4.14645,4.15166,4.13893,4.14652,30060000.0
2009-10-20 14:00:00,4.14706,4.15286,4.1413,4.14132,36430000.0
2009-10-20 14:05:00,4.14631,4.15509,4.1338,4.15063,37540000.0
2009-10-20 14:10:00,4.14877,4.15206,4.13819,4.14665,46950000.0
2009-10-20 14:15:00,4.1535,4.1535,4.14378,4.15271,36790000.0
2009-10-20 14:20:00,4.151,4.15325,4.14049,4.1513,29650000.0
2009-10-20 14:25:00,4.15127,4.15399,4.14471,4.15059,33420000.0
2009-10-20 14:30:00,4.15272,4.15559,4.14539,4.15118,38660000.0
2009-10-20 14:35:00,4.14769,4.15535,4.14015,4.15471,30400000.0
2009-10-20 14:40:00,4.15488,4.16079,4.14385,4.1571,27790000.0
2009-10-20 14:45:00,4.15707,4.15707,4.14316,4.15498,37940000.0
2009-10-20 14:50:00,4.15066,4.15599,4.14006,4.14849,36810000.0
2009-10-20 14:55:00,4.15409,4.1564,4.14314,4.15476,33780000.0
2009-10-20 15:00:00,4.15106,4.15884,4.14562,4.15337,34530000.0
2009-10-20 15:05:00,4.15479,4.15714,4.14274,4.15465,40940000.0
2009-10-20 15:10:00,4.14805,4.16018,4.14347,4.15501,50660000.0
2009-10-20 15:15:00,4.15141,4.15718,4.14358,4.15402,31170000.0
2009-10-20 15:20:00,4.14533,4.15684,4.14288,4.14533,33020000.0
2009-10-20 15:25:00,4.14862,4.1557,4.14443,4.15432,35270000.0
2009-10-20 15:30:00,4.15321,4.15721,4.14505,4.15295,36040000.0
2009-10-20 15:35:00,4.1527,4.15733,4.14684,4.15728,34540000.0
2009-10-20 15:40:00,4.15722,4.15775,4.14431,4.15067,49150000.0
2009-10-20 15:45:00,4.15295,4.15669,4.14408,4.15268,43170000.0
2009-10-20 15:50:00,4.14839,4.15445,4.14396,4.15282,36050000.0
2009-10-20 15:55:00,4.15202,4.15307,4.13967,4.14777,48430000.0
2009-10-20 16:00:00,4.14853,4.15272,4.14427,4.14954,31910000.0
2009-10-20 16:05:00,4.14862,4.15176,4.14226,4.15013,30410000.0
2009-10-20 16:10:00,4.14197,4.1592,4.14004,4.14494,30410000.0
2009-10-20 16:15:00,4.15357,4.15769,4.14355,4.15352,43900000.0
2009-10-20 16:20:00,4.15011,4.15463,4.1436,4.15002,42770000.0
2009-10-20 16:25:00,4.15216,4.15504,4.14205,4.15126,37570000.0
2009-10-20 16:30:00,4.14627,4.1538,4.14287,4.15106,29310000.0
2009-10-20 16:35:00,4.14948,4.15445,4.14431,4.15115,32290000.0
2009-10-20 16:40:00,4.14866,4.15554,4.14075,4.15435,38290000.0
2009-10-20 16:45:00,4.15347,4.15518,4.14353,4.1545,37560000.0
2009-10-20 16:50:00,4.15567,4.15824,4.14624,4.15302,36790000.0
2009-10-20 16:55:00,4.151,4.15478,4.14297,4.15337,27800000.0
2009-10-20 17:00:00,4.15547,4.15662,4.1406,4.14685,43180000.0
2009-10-20 17:05:00,4.15295,4.1562,4.14185,4.1527,41290000.0
2009-10-20 17:10:00,4.14995,4.15593,4.13858,4.1496,54800000.0
2009-10-20 17:15:00,4.15044,4.15863,4.14073,4.14938,41650000.0
2009-10-20 17:20:00,4.1465,4.15621,4.1422,4.15505,39790000.0
2009-10-20 17:25:00,4.15321,4.15958,4.14563,4.15613,42420000.0
2009-10-20 17:30:00,4.15919,4.16319,4.14835,4.15483,58570000.0
2009-10-20 17:35:00,4.16056,4.1701,4.15559,4.16633,31920000.0
2009-10-20 17:40:00,4.16418,4.17189,4.15881,4.17074,31930000.0
2009-10-20 17:45:00,4.16979,4.17436,4.1605,4.1605,40550000.0
2009-10-20 17:50:00,4.16956,4.17588,4.16122,4.16863,39020000.0
2009-10-20 17:55:00,4.17561,4.17732,4.16633,4.17214,42440000.0
2009-10-20 18:00:00,4.16689,4.17624,4.16567,4.1716,34520000.0
2009-10-20 18:05:00,4.17307,4.17521,4.16367,4.17206,34910000.0
2009-10-20 18:10:00,4.16879,4.17403,4.16225,4.16999,33780000.0
2009-10-20 18:15:00,4.17102,4.17763,4.16267,4.17335,34180000.0
2009-10-20 18:20:00,4.16845,4.1742,4.16282,4.16899,37150000.0
2009-10-20 18:25:00,4.17033,4.17115,4.15368,4.16871,31910000.0
2009-10-20 18:30:00,4.16503,4.17296,4.1586,4.1714,40930000.0
2009-10-20 18:35:00,4.16606,4.17416,4.1577,4.16862,43910000.0
2009-10-20 18:40:00,4.17195,4.17195,4.16191,4.16777,37540000.0
2009-10-20 18:45:00,4.16325,4.16904,4.15154,4.1649,30810000.0
2009-10-20 18:50:00,4.16416,4.17235,4.15629,4.16721,36040000.0
2009-10-20 18:55:00,4.16628,4.16705,4.1546,4.16109,40160000.0
2009-10-20 19:00:00,4.16556,4.16793,4.15511,4.16023,40540000.0
2009-10-20 19:05:00,4.16571,4.16746,4.15222,4.15222,34150000.0
2009-10-20 19:10:00,4.16212,4.16456,4.15141,4.16145,30410000.0
2009-10-20 19:15:00,4.16377,4.16403,4.15029,4.15717,34150000.0
2009-10-20 19:20:00,4.16164,4.16309,4.14891,4.15991,39410000.0
2009-10-20 19:25:00,4.15522,4.16159,4.14601,4.15803,31910000.0
2009-10-20 19:30:00,4.15327,4.16301,4.14973,4.16182,32650000.0
2009-10-20 19:35:00,4.15317,4.16107,4.14752,4.15184,31890000.0
2009-10-20 19:40:00,4.15973,4.1618,4.14967,4.1588,37550000.0
2009-10-20 19:45:00,4.1578,4.16214,4.14939,4.15998,28550000.0
2009-10-20 19:50:00,4.15996,4.16068,4.14954,4.15433,25900000.0
2009-10-20 19:55:00,4.15892,4.16353,4.15143,4.16247,29640000.0
2009-10-20 20:00:00,4.162,4.16305,4.15224,4.16165,27030000.0
2009-10-20 20:05:00,4.16088,4.16282,4.15091,4.15923,33040000.0
2009-10-20 20:10:00,4.16056,4.16159,4.15108,4.15849,30780000.0
2009-10-20 20:15:00,4.15894,4.1625,4.14955,4.15757,30800000.0
2009-10-20 20:20:00,4.15999,4.1616,4.14827,4.15977,32290000.0
2009-10-20 20:25:00,4.15629,4.16018,4.14812,4.14943,26670000.0
2009-10-20 20:30:00,4.15521,4.16107,4.14568,4.15022,25180000.0
2009-10-20 20:35:00,4.15817,4.16039,4.14779,4.1549,31520000.0
2009-10-20 20:40:00,4.15867,4.15867,4.14436,4.14776,25890000.0
2009-10-20 20:45:00,4.1529,4.15618,4.14256,4.15302,26280000.0
2009-10-20 20:50:00,4.1527,4.15439,4.14393,4.15351,24430000.0
2009-10-20 20:55:00,4.15248,4.15455,4.14273,4.14474,31540000.0
2009-10-20 21:00:00,4.15395,4.15427,4.14311,4.1538,27400000.0
2009-10-20 21:05:00,4.15169,4.15851,4.14151,4.15521,27420000.0
2009-10-20 21:10:00,4.15885,4.1632,4.15012,4.15189,30040000.0
2009-10-20 21:15:00,4.16222,4.16222,4.15165,4.15982,26680000.0
2009-10-20 21:20:00,4.16048,4.16381,4.15145,4.15936,27780000.0
2009-10-20 21:25:00,4.1589,4.1619,4.15194,4.15884,31170000.0
2009-10-20 21:30:00,4.16159,4.1617,4.15163,4.15746,28900000.0
2009-10-20 21:35:00,4.15863,4.16205,4.14898,4.1599,29660000.0
2009-10-20 21:40:00,4.15147,4.16147,4.15013,4.15212,33030000.0
2009-10-20 21:45:00,4.15642,4.16304,4.14734,4.15999,28900000.0
2009-10-20 21:50:00,4.14737,4.16065,4.14737,4.15614,28520000.0
2009-10-20 21:55:00,4.15898,4.16374,4.14977,4.15523,34550000.0
2009-10-20 22:00:00,4.15693,4.16257,4.15028,4.1607,35660000.0
2009-10-20 22:05:00,4.15997,4.16187,4.15038,4.16057,27390000.0
2009-10-20 22:10:00,4.15148,4.16521,4.1506,4.15476,31900000.0
2009-10-20 22:15:00,4.16153,4.16601,4.14802,4.14924,31530000.0
2009-10-20 22:20:00,4.15949,4.1636,4.14941,4.16034,31150000.0
2009-10-20 22:25:00,4.15779,4.16248,4.15058,4.15334,25160000.0
2009-10-20 22:30:00,4.15862,4.16182,4.15075,4.15075,31170000.0
2009-10-20 22:35:00,4.15585,4.16149,4.14781,4.15847,29270000.0
2009-10-20 22:40:00,4.16083,4.1623,4.1498,4.1498,27020000.0
2009-10-20 22:45:00,4.15686,4.1616,4.1481,4.15905,24390000.0
2009-10-20 22:50:00,4.16056,4.16336,4.1507,4.15843,32660000.0
2009-10-20 22:55:00,4.15471,4.16121,4.15038,4.15618,28890000.0
2009-10-20 23:00:00,4.15982,4.15982,4.14947,4.1567,26650000.0
2009-10-20 23:05:00,4.14792,4.15749,4.14772,4.15682,22140000.0
2009-10-20 23:10:00,4.15229,4.15869,4.14626,4.14626,25130000.0
2009-10-20 23:15:00,4.15824,4.15955,4.14933,4.14933,18780000.0
2009-10-20 23:20:00,4.15935,4.16192,4.15325,4.15532,27760000.0
2009-10-20 23:25:00,4.15744,4.16038,4.15061,4.15923,24780000.0
2009-10-20 23:30:00,4.15704,4.16104,4.15121,4.15936,26290000.0
2009-10-20 23:35:00,4.15806,4.1602,4.14963,4.15886,30420000.0
2009-10-20 23:40:00,4.15868,4.16019,4.14599,4.15698,29690000.0
2009-10-20 23:45:00,4.15792,4.16153,4.15022,4.15654,29670000.0
2009-10-20 23:50:00,4.1591,4.16201,4.14947,4.15837,33030000.0
2009-10-20 23:55:00,4.14949,4.15999,4.1491,4.15002,34530000.0
2009-10-21 00:00:00,4.16064,4.16101,4.14967,4.1598,27790000.0
2009-10-21 00:05:00,4.15829,4.15959,4.14786,4.15621,31900000.0
2009-10-21 00:10:00,4.15735,4.16091,4.15336,4.15761,26660000.0
2009-10-21 00:15:00,4.16123,4.16141,4.15037,4.15615,25530000.0
2009-10-21 00:20:00,4.15655,4.16071,4.1474,4.15842,30780000.0
2009-10-21 00:25:00,4.15908,4.16016,4.14873,4.15479,29280000.0
2009-10-21 00:30:00,4.15692,4.1605,4.14907,4.15925,35270000.0
2009-10-21 00:35:00,4.15973,4.16022,4.14759,4.15842,21390000.0
2009-10-21 00:40:00,4.15346,4.15952,4.14522,4.14773,34530000.0
2009-10-21 00:45:00,4.15721,4.16067,4.14967,4.15671,28160000.0
2009-10-21 00:50:00,4.16005,4.16016,4.14684,4.153,29640000.0
2009-10-21 00:55:00,4.15292,4.1604,4.14804,4.14877,37180000.0
2009-10-21 01:00:00,4.15539,4.16295,4.15278,4.15725,29660000.0
2009-10-21 01:05:00,4.1605,4.1605,4.14802,4.15826,22910000.0
2009-10-21 01:10:00,4.15871,4.16202,4.14878,4.1561,30070000.0
2009-10-21 01:15:00,4.16136,4.16136,4.14829,4.15,28910000.0
2009-10-21 01:20:00,4.15933,4.16115,4.14972,4.14972,27410000.0
2009-10-21 01:25:00,4.14893,4.16024,4.14893,4.15981,28910000.0
2009-10-21 01:30:00,4.16077,4.16077,4.14795,4.15546,18390000.0
2009-10-21 01:35:00,4.15501,4.16174,4.1526,4.1578,25910000.0
2009-10-21 01:40:00,4.15497,4.16059,4.14697,4.15391,33400000.0
2009-10-21 01:45:00,4.15914,4.16294,4.14854,4.15445,31140000.0
2009-10-21 01:50:00,4.15919,4.16088,4.14912,4.153,31910000.0
2009-10-21 01:55:00,4.15447,4.16069,4.15075,4.16007,27780000.0
2009-10-21 02:00:00,4.15938,4.16237,4.15274,4.16035,23300000.0
2009-10-21 02:05:00,4.1594,4.16184,4.14924,4.15695,41290000.0
2009-10-21 02:10:00,4.15418,4.16007,4.14981,4.15838,44680000.0
2009-10-21 02:15:00,4.15814,4.16147,4.14868,4.15597,29670000.0
2009-10-21 02:20:00,4.15437,4.16166,4.1511,4.15908,28160000.0
2009-10-21 02:25:00,4.15621,4.16228,4.15061,4.1577,25920000.0
2009-10-21 02:30:00,4.16159,4.16338,4.15143,4.15506,33780000.0
2009-10-21 02:35:00,4.15816,4.1614,4.14772,4.16136,28540000.0
2009-10-21 02:40:00,4.15843,4.16183,4.15182,4.15434,27040000.0
2009-10-21 02:45:00,4.16153,4.1627,4.14899,4.15667,30420000.0
2009-10-21 02:50:00,4.15771,4.16244,4.15027,4.16012,32290000.0
2009-10-21 02:55:00,4.15446,4.16065,4.14982,4.14982,27420000.0
2009-10-21 03:00:00,4.15986,4.16333,4.14779,4.15969,30020000.0
2009-10-21 03:05:00,4.1552,4.16216,4.15073,4.1542,28180000.0
2009-10-21 03:10:00,4.15788,4.16134,4.1505,4.1505,25530000.0
2009-10-21 03:15:00,4.15715,4.16294,4.1505,4.1544,28920000.0
2009-10-21 03:20:00,4.15782,4.16127,4.15056,4.1586,32300000.0
2009-10-21 03:25:00,4.15541,4.16342,4.14744,4.15922,31930000.0
2009-10-21 03:30:00,4.16045,4.16117,4.15123,4.15863,29280000.0
2009-10-21 03:35:00,4.16067,4.16167,4.14579,4.15891,31550000.0
2009-10-21 03:40:00,4.15758,4.16014,4.14956,4.15356,33030000.0
2009-10-21 03:45:00,4.15641,4.16223,4.15089,4.15089,30780000.0
2009-10-21 03:50:00,4.15438,4.161,4.15017,4.15905,31560000.0
2009-10-21 03:55:00,4.15861,4.16133,4.14745,4.16002,31160000.0
2009-10-21 04:00:00,4.15711,4.1641,4.15185,4.15988,34520000.0
2009-10-21 04:05:00,4.16008,4.16251,4.15027,4.15939,26290000.0
2009-10-21 04:10:00,4.15556,4.16163,4.14839,4.15881,26310000.0
2009-10-21 04:15:00,4.15858,4.16154,4.14938,4.15994,28150000.0
2009-10-21 04:20:00,4.15808,4.16161,4.14849,4.15777,26290000.0
2009-10-21 04:25:00,4.15855,4.1631,4.1493,4.15999,31920000.0
2009-10-21 04:30:00,4.16122,4.16218,4.15422,4.15473,31930000.0
2009-10-21 04:35:00,4.15285,4.16184,4.14903,4.14952,31160000.0
2009-10-21 04:40:00,4.15844,4.16192,4.14687,4.16053,28170000.0
2009-10-21 04:45:00,4.16186,4.16344,4.14939,4.16054,25930000.0
2009-10-21 04:50:00,4.15686,4.16459,4.1506,4.15913,29680000.0
2009-10-21 04:55:00,4.15936,4.16299,4.15032,4.15475,30020000.0
2009-10-21 05:00:00,4.16098,4.16149,4.15004,4.15632,32660000.0
2009-10-21 05:05:00,4.15707,4.16422,4.15045,4.16005,34160000.0
2009-10-21 05:10:00,4.15939,4.1614,4.14877,4.15052,33390000.0
2009-10-21 05:15:00,4.15895,4.16155,4.14999,4.15059,31550000.0
2009-10-21 05:20:00,4.15452,4.16037,4.14755,4.1598,26650000.0
2009-10-21 05:25:00,4.16257,4.16326,4.15108,4.1596,25890000.0
2009-10-21 05:30:00,4.16155,4.16174,4.15059,4.15929,30400000.0
2009-10-21 05:35:00,4.16074,4.16178,4.15024,4.1603,34130000.0
2009-10-21 05:40:00,4.15671,4.16289,4.15092,4.15934,30400000.0
2009-10-21 05:45:00,4.1621,4.1621,4.15129,4.16009,28550000.0
2009-10-21 05:50:00,4.16094,4.16354,4.14842,4.15066,33410000.0
2009-10-21 05:55:00,4.15804,4.16412,4.14912,4.15975,29290000.0
2009-10-21 06:00:00,4.15214,4.16347,4.15022,4.16138,27380000.0
2009-10-21 06:05:00,4.15973,4.16419,4.148,4.15835,24030000.0
2009-10-21 06:10:00,4.15589,4.16242,4.1464,4.15151,33800000.0
2009-10-21 06:15:00,4.15737,4.16289,4.14908,4.15589,30020000.0
2009-10-21 06:20:00,4.15899,4.16395,4.15062,4.15876,31160000.0
2009-10-21 06:25:00,4.16131,4.16283,4.14789,4.14963,32650000.0
2009-10-21 06:30:00,4.15744,4.1623,4.15019,4.15492,30780000.0
2009-10-21 06:35:00,4.15472,4.16163,4.14963,4.15129,32660000.0
2009-10-21 06:40:00,4.1598,4.16101,4.14872,4.14872,30780000.0
2009-10-21 06:45:00,4.15687,4.16357,4.15053,4.15848,30440000.0
2009-10-21 06:50:00,4.15909,4.16109,4.15105,4.16024,30390000.0
2009-10-21 06:55:00,4.1592,4.16362,4.14713,4.15815,29270000.0
2009-10-21 07:00:00,4.16039,4.16166,4.15307,4.15887,29290000.0
2009-10-21 07:05:00,4.15904,4.1618,4.14963,4.15702,31540000.0
2009-10-21 07:10:00,4.15774,4.16143,4.14843,4.15665,31140000.0
2009-10-21 07:15:00,4.16055,4.16402,4.15054,4.16048,32260000.0
2009-10-21 07:20:00,4.15842,4.1609,4.15002,4.158,32660000.0
2009-10-21 07:25:00,4.14983,4.16135,4.14983,4.16009,31520000.0
2009-10-21 07:30:00,4.15159,4.16409,4.15126,4.15922,38260000.0
2009-10-21 07:35:00,4.16062,4.16187,4.15211,4.1591,30800000.0
2009-10-21 07:40:00,4.15557,4.16365,4.15065,4.15366,29650000.0
2009-10-21 07:45:00,4.16051,4.16144,4.15028,4.15104,29650000.0
2009-10-21 07:50:00,4.16011,4.16079,4.14937,4.15993,34160000.0
2009-10-21 07:55:00,4.16018,4.1626,4.1517,4.15383,30420000.0
2009-10-21 08:00:00,4.16095,4.16154,4.15071,4.16097,29280000.0
2009-10-21 08:05:00,4.15952,4.16222,4.14933,4.16025,25910000.0
2009-10-21 08:10:00,4.1549,4.16358,4.1519,4.15225,31890000.0
2009-10-21 08:15:00,4.15734,4.16811,4.151,4.16398,30770000.0
2009-10-21 08:20:00,4.1561,4.16871,4.15274,4.1643,33040000.0
2009-10-21 08:25:00,4.15993,4.16808,4.15676,4.1635,27410000.0
2009-10-21 08:30:00,4.15986,4.1648,4.15022,4.16235,30050000.0
2009-10-21 08:35:00,4.15546,4.16163,4.15066,4.15417,31920000.0
2009-10-21 08:40:00,4.15441,4.1609,4.15117,4.15397,25920000.0
2009-10-21 08:45:00,4.15887,4.16304,4.15289,4.15491,31910000.0
2009-10-21 08:50:00,4.15435,4.15752,4.1429,4.15299,30040000.0
2009-10-21 08:55:00,4.15242,4.15692,4.14281,4.1527,33020000.0
2009-10-21 09:00:00,4.14766,4.15878,4.14677,4.15232,32270000.0
2009-10-21 09:05:00,4.14834,4.15494,4.14344,4.14947,28160000.0
2009-10-21 09:10:00,4.14502,4.15657,4.13993,4.14643,37940000.0
2009-10-21 09:15:00,4.14998,4.15619,4.13535,4.13768,38680000.0
2009-10-21 09:20:00,4.14051,4.14885,4.13785,4.14796,28530000.0
2009-10-21 09:25:00,4.14842,4.14909,4.13289,4.13938,28540000.0
2009-10-21 09:30:00,4.15036,4.15036,4.13629,4.14374,27420000.0
2009-10-21 09:35:00,4.14718,4.15466,4.14177,4.14986,31530000.0
2009-10-21 09:40:00,4.13981,4.15372,4.13981,4.14855,33400000.0
2009-10-21 09:45:00,4.1498,4.15085,4.13633,4.14755,36790000.0
2009-10-21 09:50:00,4.14826,4.15021,4.13879,4.14416,33030000.0
2009-10-21 09:55:00,4.14781,4.15097,4.14007,4.14341,32690000.0
2009-10-21 10:00:00,4.14626,4.15243,4.14013,4.14229,36420000.0
2009-10-21 10:05:00,4.14966,4.15674,4.14038,4.15389,33030000.0
2009-10-21 10:10:00,4.14512,4.15578,4.13826,4.15182,33070000.0
2009-10-21 10:15:00,4.14357,4.15616,4.14349,4.15616,30780000.0
2009-10-21 10:20:00,4.15349,4.15774,4.1428,4.1428,38670000.0
2009-10-21 10:25:00,4.1509,4.15429,4.14481,4.15224,30410000.0
2009-10-21 10:30:00,4.15318,4.15388,4.14175,4.1506,36450000.0
2009-10-21 10:35:00,4.15061,4.15456,4.14101,4.15358,38670000.0
2009-10-21 10:40:00,4.15046,4.15373,4.1424,4.15202,34170000.0
2009-10-21 10:45:00,4.15108,4.15385,4.14088,4.15155,41300000.0
2009-10-21 10:50:00,4.1512,4.15284,4.13958,4.14582,33400000.0
2009-10-21 10:55:00,4.14804,4.1488,4.13663,4.14818,39400000.0
2009-10-21 11:00:00,4.14805,4.1489,4.13552,4.14506,33790000.0
2009-10-21 11:05:00,4.1452,4.14921,4.13606,4.14776,34520000.0
2009-10-21 11:10:00,4.14422,4.15203,4.13866,4.13866,34530000.0
2009-10-21 11:15:00,4.14867,4.15358,4.1386,4.15252,39420000.0
2009-10-21 11:20:00,4.1481,4.15472,4.14212,4.14804,31920000.0
2009-10-21 11:25:00,4.14252,4.15896,4.14162,4.15409,34540000.0
2009-10-21 11:30:00,4.15319,4.15821,4.14717,4.1523,32660000.0
2009-10-21 11:35:00,4.15286,4.15945,4.14528,4.15639,44690000.0
2009-10-21 11:40:00,4.14732,4.16102,4.14732,4.15739,31540000.0
2009-10-21 11:45:00,4.15513,4.16782,4.14882,4.15914,34910000.0
2009-10-21 11:50:00,4.15899,4.16957,4.15252,4.1676,31540000.0
2009-10-21 11:55:00,4.16872,4.17164,4.15705,4.16952,33020000.0
2009-10-21 12:00:00,4.16959,4.17061,4.15699,4.16318,40950000.0
2009-10-21 12:05:00,4.16058,4.17146,4.16058,4.1656,27790000.0
2009-10-21 12:10:00,4.1672,4.17267,4.15958,4.16799,32660000.0
2009-10-21 12:15:00,4.17094,4.17398,4.15975,4.16984,37520000.0
2009-10-21 12:20:00,4.17147,4.17769,4.16361,4.16648,33790000.0
2009-10-21 12:25:00,4.17452,4.18083,4.16861,4.1776,58180000.0
2009-10-21 12:30:00,4.175,4.18041,4.16863,4.17706,41660000.0
2009-10-21 12:35:00,4.17743,4.18314,4.16684,4.17813,39050000.0
2009-10-21 12:40:00,4.17818,4.18227,4.16558,4.16999,42010000.0
2009-10-21 12:45:00,4.17561,4.17561,4.16368,4.17195,39400000.0
2009-10-21 12:50:00,4.17079,4.17385,4.15976,4.1735,28540000.0
2009-10-21 12:55:00,4.17159,4.17623,4.1647,4.16805,31910000.0
2009-10-21 13:00:00,4.17303,4.1754,4.16287,4.17202,40560000.0
2009-10-21 13:05:00,4.17138,4.17317,4.16117,4.17147,49520000.0
2009-10-21 13:10:00,4.17246,4.17507,4.16096,4.16917,33790000.0
2009-10-21 13:15:00,4.16815,4.17439,4.16108,4.16641,88950000.0
2009-10-21 13:20:00,4.16549,4.17399,4.16253,4.17254,32280000.0
2009-10-21 13:25:00,4.17286,4.17376,4.16193,4.17162,36030000.0
2009-10-21 13:30:00,4.17229,4.17476,4.16192,4.1713,45790000.0
2009-10-21 13:35:00,4.17043,4.17804,4.16252,4.17116,30770000.0
2009-10-21 13:40:00,4.16936,4.17864,4.16546,4.17795,30770000.0
2009-10-21 13:45:00,4.17893,4.17914,4.16666,4.17444,41660000.0
2009-10-21 13:50:00,4.17706,4.17927,4.16639,4.17611,47650000.0
2009-10-21 13:55:00,4.17369,4.18037,4.16677,4.17392,31540000.0
2009-10-21 14:00:00,4.17677,4.18036,4.16415,4.16415,36040000.0
2009-10-21 14:05:00,4.16698,4.18059,4.16165,4.17312,38290000.0
2009-10-21 14:10:00,4.17223,4.1776,4.16388,4.17119,48050000.0
2009-10-21 14:15:00,4.1753,4.1758,4.16222,4.17265,36050000.0
2009-10-21 14:20:00,4.17228,4.17679,4.16593,4.17207,28540000.0
2009-10-21 14:25:00,4.17175,4.17466,4.16744,4.17168,35290000.0
2009-10-21 14:30:00,4.17075,4.17503,4.16303,4.17251,36800000.0
2009-10-21 14:35:00,4.16666,4.17521,4.1606,4.17117,30040000.0
2009-10-21 14:40:00,4.1705,4.17224,4.16048,4.17066,27780000.0
2009-10-21 14:45:00,4.17202,4.17434,4.15759,4.16879,37180000.0
2009-10-21 14:50:00,4.1658,4.1754,4.15932,4.16875,38280000.0
2009-10-21 14:55:00,4.17238,4.17802,4.16556,4.17734,32290000.0
2009-10-21 15:00:00,4.17295,4.17844,4.16574,4.17408,33410000.0
2009-10-21 15:05:00,4.17508,4.17787,4.16403,4.17152,42790000.0
2009-10-21 15:10:00,4.16524,4.17383,4.15575,4.16425,49920000.0
2009-10-21 15:15:00,4.1631,4.16928,4.15508,4.16928,31920000.0
2009-10-21 15:20:00,4.15837,4.16949,4.15331,4.15864,30790000.0
2009-10-21 15:25:00,4.16145,4.16909,4.15561,4.16655,34170000.0
2009-10-21 15:30:00,4.16535,4.1684,4.15448,4.15448,34950000.0
2009-10-21 15:35:00,4.15471,4.16173,4.15064,4.15915,35650000.0
2009-10-21 15:40:00,4.15988,4.16435,4.1494,4.15483,45820000.0
2009-10-21 15:45:00,4.15648,4.16173,4.14472,4.15903,45020000.0
2009-10-21 15:50:00,4.15496,4.16166,4.15079,4.15868,36790000.0
2009-10-21 15:55:00,4.15623,4.16812,4.15037,4.16261,48420000.0
2009-10-21 16:00:00,4.16422,4.16623,4.1554,4.16024,32270000.0
2009-10-21 16:05:00,4.15909,4.16416,4.1542,4.16387,31530000.0
2009-10-21 16:10:00,4.15283,4.16463,4.15186,4.15482,31150000.0
2009-10-21 16:15:00,4.16259,4.16269,4.14976,4.16102,41310000.0
2009-10-21 16:20:00,4.15726,4.16332,4.15203,4.15789,40180000.0
2009-10-21 16:25:00,4.16107,4.16396,4.15206,4.16228,36450000.0
2009-10-21 16:30:00,4.15629,4.16299,4.15105,4.15943,30420000.0
2009-10-21 16:35:00,4.15728,4.16235,4.15057,4.15945,31540000.0
2009-10-21 16:40:00,4.15791,4.16307,4.1482,4.15883,37920000.0
2009-10-21 16:45:00,4.1587,4.16418,4.14698,4.16083,38670000.0
2009-10-21 16:50:00,4.15951,4.16062,4.14908,4.15735,38290000.0
2009-10-21 16:55:00,4.15546,4.15884,4.14518,4.15856,27780000.0
2009-10-21 17:00:00,4.16069,4.16239,4.14915,4.1587,45030000.0
2009-10-21 17:05:00,4.15821,4.16138,4.14969,4.15945,41660000.0
2009-10-21 17:10:00,4.15678,4.16051,4.14373,4.15439,53320000.0
2009-10-21 17:15:00,4.15492,4.16097,4.14635,4.15211,38680000.0
2009-10-21 17:20:00,4.14929,4.16073,4.14634,4.15675,41270000.0
2009-10-21 17:25:00,4.15429,4.15616,4.14305,4.15251,42040000.0
2009-10-21 17:30:00,4.15419,4.15725,4.14249,4.1484,60050000.0
2009-10-21 17:35:00,4.15504,4.15786,4.14847,4.15155,32660000.0
2009-10-21 17:40:00,4.14928,4.15726,4.14509,4.15726,33410000.0
2009-10-21 17:45:00,4.15629,4.15869,4.14454,4.14454,42400000.0
2009-10-21 17:50:00,4.15297,4.15807,4.14529,4.15162,36430000.0
2009-10-21 17:55:00,4.15755,4.1598,4.15024,4.15718,43190000.0
2009-10-21 18:00:00,4.15235,4.16211,4.14749,4.15456,34150000.0
2009-10-21 18:05:00,4.15572,4.15974,4.14675,4.15413,35280000.0
2009-10-21 18:10:00,4.15415,4.16038,4.14906,4.15778,34150000.0
2009-10-21 18:15:00,4.16056,4.16172,4.14746,4.16002,35280000.0
2009-10-21 18:20:00,4.15462,4.15911,4.1474,4.15508,37900000.0
2009-10-21 18:25:00,4.15666,4.16031,4.14466,4.15421,31540000.0
2009-10-21 18:30:00,4.15332,4.15835,4.14433,4.15616,41680000.0
2009-10-21 18:35:00,4.14965,4.159,4.14637,4.15601,42800000.0
2009-10-21 18:40:00,4.15692,4.16107,4.15061,4.15637,36060000.0
2009-10-21 18:45:00,4.15394,4.15927,4.15012,4.15622,31540000.0
2009-10-21 18:50:00,4.15686,4.15891,4.14605,4.15628,34930000.0
2009-10-21 18:55:00,4.15834,4.16214,4.14537,4.15252,39050000.0
2009-10-21 19:00:00,4.15894,4.16184,4.14532,4.15303,40170000.0
2009-10-21 19:05:00,4.15551,4.16071,4.14541,4.1493,31550000.0
2009-10-21 19:10:00,4.15784,4.15966,4.14755,4.1551,31150000.0
2009-10-21 19:15:00,4.15901,4.1606,4.1468,4.15323,33410000.0
2009-10-21 19:20:00,4.15781,4.15964,4.14764,4.15561,38660000.0
2009-10-21 19:25:00,4.15571,4.16061,4.14709,4.15695,31540000.0
2009-10-21 19:30:00,4.1469,4.15931,4.1469,4.15806,34910000.0
2009-10-21 19:35:00,4.15034,4.16025,4.14785,4.15159,31520000.0
2009-10-21 19:40:00,4.15837,4.16225,4.14674,4.15597,38290000.0
2009-10-21 19:45:00,4.15592,4.16031,4.14537,4.15726,30770000.0
2009-10-21 19:50:00,4.15425,4.15731,4.14689,4.15105,25920000.0
2009-10-21 19:55:00,4.15562,4.15836,4.14472,4.15836,30010000.0
2009-10-21 20:00:00,4.15726,4.15778,4.14676,4.15603,27770000.0
2009-10-21 20:05:00,4.15678,4.15869,4.14491,4.1528,35630000.0
2009-10-21 20:10:00,4.15671,4.1574,4.14721,4.15263,28920000.0
2009-10-21 20:15:00,4.1526,4.15918,4.14698,4.15455,32290000.0
2009-10-21 20:20:00,4.15382,4.15653,4.14533,4.15204,31160000.0
2009-10-21 20:25:00,4.15289,4.15586,4.1429,4.14554,27780000.0
2009-10-21 20:30:00,4.15023,4.15438,4.14055,4.1446,27770000.0
2009-10-21 20:35:00,4.15316,4.15854,4.14351,4.14955,30780000.0
2009-10-21 20:40:00,4.15281,4.15508,4.14391,4.14865,25540000.0
2009-10-21 20:45:00,4.15282,4.15707,4.1429,4.154,26280000.0
2009-10-21 20:50:00,4.15415,4.1551,4.14475,4.15365,27030000.0
2009-10-21 20:55:00,4.15367,4.15546,4.14288,4.14517,32640000.0
2009-10-21 21:00:00,4.15495,4.15512,4.14388,4.15483,28140000.0
2009-10-21 21:05:00,4.15303,4.15508,4.14321,4.15065,30010000.0
2009-10-21 21:10:00,4.15278,4.15578,4.14403,4.14403,31880000.0
2009-10-21 21:15:00,4.15483,4.15483,4.14381,4.15247,29270000.0
2009-10-21 21:20:00,4.15234,4.15694,4.14256,4.1537,29280000.0
2009-10-21 21:25:00,4.15276,4.15615,4.14593,4.15329,30790000.0
2009-10-21 21:30:00,4.15671,4.15761,4.14684,4.15361,27040000.0
2009-10-21 21:35:00,4.15603,4.15887,4.14664,4.15665,31150000.0
2009-10-21 21:40:00,4.14603,4.15773,4.14603,4.14844,32290000.0
2009-10-21 21:45:00,4.15254,4.15989,4.14721,4.15809,27420000.0
2009-10-21 21:50:00,4.14731,4.15859,4.14709,4.15388,29260000.0
2009-10-21 21:55:00,4.15595,4.1602,4.14691,4.15356,37510000.0
2009-10-21 22:00:00,4.15294,4.16162,4.14856,4.15907,36400000.0
2009-10-21 22:05:00,4.15887,4.16067,4.14701,4.15752,25540000.0
2009-10-21 22:10:00,4.14953,4.15829,4.14603,4.14852,31530000.0
2009-10-21 22:15:00,4.15789,4.15967,4.1483,4.15864,34900000.0
2009-10-21 22:20:00,4.15942,4.16198,4.14723,4.15739,30780000.0
2009-10-21 22:25:00,4.15522,4.15874,4.14727,4.14833,25160000.0
2009-10-21 22:30:00,4.1557,4.15898,4.1483,4.1483,32290000.0
2009-10-21 22:35:00,4.15191,4.15944,4.14627,4.15841,28520000.0
2009-10-21 22:40:00,4.15959,4.15959,4.14666,4.14666,25530000.0
2009-10-21 22:45:00,4.15557,4.15871,4.15134,4.15678,27390000.0
2009-10-21 22:50:00,4.15716,4.15858,4.14718,4.15346,33030000.0
2009-10-21 22:55:00,4.15131,4.15843,4.14563,4.15203,27780000.0
2009-10-21 23:00:00,4.15377,4.15674,4.14572,4.15496,25910000.0
2009-10-21 23:05:00,4.14727,4.15717,4.14727,4.15496,24400000.0
2009-10-21 23:10:00,4.15337,4.15603,4.14506,4.14591,27060000.0
2009-10-21 23:15:00,4.1573,4.15795,4.14484,4.14484,30770000.0
2009-10-21 23:20:00,4.15463,4.15801,4.14682,4.15146,22130000.0
2009-10-21 23:25:00,4.15188,4.15781,4.14669,4.15522,29630000.0
2009-10-21 23:30:00,4.1541,4.15625,4.14806,4.15215,15390000.0
2009-10-21 23:35:00,4.15544,4.16138,4.1492,4.15645,31160000.0
2009-10-21 23:40:00,4.15757,4.15781,4.14212,4.15537,28950000.0
2009-10-21 23:45:00,4.15621,4.15859,4.14848,4.15295,25890000.0
2009-10-21 23:50:00,4.15689,4.15812,4.14747,4.15692,25890000.0
2009-10-21 23:55:00,4.14848,4.15823,4.14408,4.15348,24760000.0
2009-10-22 00:00:00,4.15781,4.15863,4.14805,4.15799,30020000.0
2009-10-22 00:05:00,4.15608,4.1572,4.14835,4.1557,21040000.0
2009-10-22 00:10:00,4.15537,4.15832,4.15044,4.15517,19180000.0
2009-10-22 00:15:00,4.15779,4.15836,4.14754,4.15312,24410000.0
2009-10-22 00:20:00,4.15381,4.15787,4.14492,4.15458,24410000.0
2009-10-22 00:25:00,4.156,4.15874,4.14516,4.15195,25150000.0
2009-10-22 00:30:00,4.15415,4.16144,4.14652,4.15701,33410000.0
2009-10-22 00:35:00,4.15637,4.15796,4.14708,4.1482,22520000.0
2009-10-22 00:45:00,4.15857,4.15858,4.15477,4.15477,4140000.0
2009-10-22 00:50:00,4.1575,4.15799,4.14711,4.15747,14630000.0
2009-10-22 00:55:00,4.15056,4.15733,4.14512,4.14512,16510000.0
2009-10-22 01:00:00,4.15251,4.16001,4.15188,4.15417,27030000.0
2009-10-22 01:05:00,4.15735,4.15808,4.14762,4.15657,32640000.0
2009-10-22 01:10:00,4.15656,4.15838,4.14772,4.15408,30410000.0
2009-10-22 01:15:00,4.15842,4.15842,4.14625,4.1472,30820000.0
2009-10-22 01:20:00,4.15779,4.15783,4.147,4.15684,21400000.0
2009-10-22 01:25:00,4.15792,4.15799,4.14802,4.15656,22160000.0
2009-10-22 01:30:00,4.15764,4.15764,4.14623,4.15241,32290000.0
2009-10-22 01:35:00,4.15292,4.15696,4.14788,4.15522,25540000.0
2009-10-22 01:40:00,4.15282,4.15767,4.14175,4.15204,33400000.0
2009-10-22 01:45:00,4.15769,4.15915,4.14904,4.15386,21390000.0
2009-10-22 01:50:00,4.1533,4.1583,4.14561,4.14978,30030000.0
2009-10-22 01:55:00,4.15122,4.15941,4.15122,4.15795,19880000.0
2009-10-22 02:00:00,4.15747,4.15829,4.14787,4.15732,23670000.0
2009-10-22 02:05:00,4.15734,4.15775,4.1473,4.15282,37210000.0
2009-10-22 02:10:00,4.15251,4.15707,4.14633,4.15552,39070000.0
2009-10-22 02:15:00,4.15426,4.16025,4.14652,4.15337,30400000.0
2009-10-22 02:20:00,4.15288,4.16057,4.14831,4.15738,27050000.0
2009-10-22 02:25:00,4.15625,4.1574,4.14721,4.15489,22520000.0
2009-10-22 02:30:00,4.14892,4.15742,4.14561,4.14995,32300000.0
2009-10-22 02:35:00,4.15391,4.1593,4.14448,4.15836,29280000.0
2009-10-22 02:40:00,4.1534,4.15682,4.1477,4.1523,30410000.0
2009-10-22 02:45:00,4.15811,4.16008,4.14449,4.1512,29680000.0
2009-10-22 02:50:00,4.15354,4.15727,4.14593,4.15528,32650000.0
2009-10-22 02:55:00,4.15117,4.15813,4.14367,4.14816,27390000.0
2009-10-22 03:00:00,4.15681,4.15899,4.14527,4.1572,29280000.0
2009-10-22 03:05:00,4.14921,4.15711,4.14377,4.14983,28530000.0
2009-10-22 03:10:00,4.1531,4.15818,4.14635,4.14844,27400000.0
2009-10-22 03:15:00,4.15355,4.15908,4.14713,4.15139,30410000.0
2009-10-22 03:20:00,4.15588,4.15749,4.14437,4.15628,30810000.0
2009-10-22 03:25:00,4.15234,4.15858,4.14803,4.1563,33410000.0
2009-10-22 03:30:00,4.15654,4.15767,4.14582,4.1499,29280000.0
2009-10-22 03:35:00,4.15603,4.1571,4.14392,4.15483,31550000.0
2009-10-22 03:40:00,4.15403,4.15887,4.14757,4.14962,33770000.0
2009-10-22 03:45:00,4.15427,4.16013,4.14356,4.14785,31150000.0
2009-10-22 03:50:00,4.14959,4.1596,4.14488,4.15603,30070000.0
2009-10-22 03:55:00,4.15544,4.15787,4.14379,4.15613,29670000.0
2009-10-22 04:00:00,4.15213,4.15842,4.14571,4.15725,33030000.0
2009-10-22 04:05:00,4.157,4.15796,4.14618,4.15552,29660000.0
2009-10-22 04:10:00,4.15287,4.15842,4.14432,4.15551,25920000.0
2009-10-22 04:15:00,4.15549,4.15668,4.14255,4.15539,29290000.0
2009-10-22 04:20:00,4.156,4.15776,4.14601,4.15288,24810000.0
2009-10-22 04:25:00,4.15399,4.15712,4.14598,4.15576,32670000.0
2009-10-22 04:30:00,4.15664,4.15753,4.14553,4.14938,31160000.0
2009-10-22 04:35:00,4.1446,4.15658,4.14221,4.14275,33390000.0
2009-10-22 04:40:00,4.15242,4.16053,4.14605,4.15576,29660000.0
2009-10-22 04:45:00,4.15822,4.15822,4.14519,4.15327,28150000.0
2009-10-22 04:50:00,4.15279,4.15843,4.14605,4.14857,27020000.0
2009-10-22 04:55:00,4.15634,4.15736,4.14477,4.15089,26650000.0
2009-10-22 05:00:00,4.15645,4.16017,4.14464,4.1521,27400000.0
2009-10-22 05:05:00,4.15059,4.15984,4.14541,4.15639,35260000.0
2009-10-22 05:10:00,4.15476,4.16084,4.14664,4.14736,32280000.0
2009-10-22 05:15:00,4.15345,4.15992,4.14439,4.14824,30050000.0
2009-10-22 05:20:00,4.15197,4.15661,4.14246,4.15583,27020000.0
2009-10-22 05:25:00,4.15835,4.15835,4.14367,4.15224,31160000.0
2009-10-22 05:30:00,4.15745,4.15805,4.14507,4.15584,27080000.0
2009-10-22 05:35:00,4.15592,4.15823,4.14632,4.15453,32290000.0
2009-10-22 05:40:00,4.15367,4.15929,4.14476,4.15163,30770000.0
2009-10-22 05:45:00,4.15749,4.15795,4.14587,4.15652,30030000.0
2009-10-22 05:50:00,4.15633,4.16166,4.14233,4.14423,33780000.0
2009-10-22 05:55:00,4.1546,4.15746,4.14478,4.15655,30400000.0
2009-10-22 06:00:00,4.14467,4.15694,4.14467,4.15631,25530000.0
2009-10-22 06:05:00,4.15645,4.16155,4.14258,4.15466,33030000.0
2009-10-22 06:10:00,4.15461,4.17577,4.15345,4.15877,33420000.0
2009-10-22 06:15:00,4.16507,4.17213,4.15902,4.16699,21400000.0
2009-10-22 06:20:00,4.16789,4.17107,4.15954,4.16902,18380000.0
2009-10-22 06:25:00,4.15842,4.16926,4.15752,4.16776,23250000.0
2009-10-22 06:30:00,4.1656,4.17131,4.15902,4.16488,30410000.0
2009-10-22 06:35:00,4.16303,4.17392,4.1589,4.15893,33030000.0
2009-10-22 06:40:00,4.16785,4.17115,4.15823,4.15831,23650000.0
2009-10-22 06:45:00,4.16516,4.16955,4.15922,4.1673,33400000.0
2009-10-22 06:50:00,4.16827,4.16827,4.15752,4.16676,24770000.0
2009-10-22 06:55:00,4.1662,4.1689,4.15369,4.16293,30020000.0
2009-10-22 07:00:00,4.16802,4.16881,4.16058,4.16706,30030000.0
2009-10-22 07:05:00,4.16671,4.16764,4.15606,4.16563,31540000.0
2009-10-22 07:10:00,4.16582,4.17019,4.15474,4.16229,30770000.0
2009-10-22 07:15:00,4.16781,4.17199,4.15796,4.16658,31150000.0
2009-10-22 07:20:00,4.16509,4.16749,4.15671,4.16309,30800000.0
2009-10-22 07:25:00,4.15362,4.16521,4.15362,4.16207,26260000.0
2009-10-22 07:30:00,4.15323,4.1659,4.15323,4.15443,28890000.0
2009-10-22 07:35:00,4.16359,4.16737,4.15459,4.16169,31540000.0
2009-10-22 07:40:00,4.1594,4.16501,4.15391,4.15391,29280000.0
2009-10-22 07:45:00,4.16411,4.16899,4.15247,4.15796,29650000.0
2009-10-22 07:50:00,4.16427,4.16983,4.15341,4.16473,34910000.0
2009-10-22 07:55:00,4.16635,4.17011,4.1562,4.16237,31160000.0
2009-10-22 08:00:00,4.1633,4.17147,4.15824,4.17073,29290000.0
2009-10-22 08:05:00,4.17086,4.17628,4.16423,4.17226,25540000.0
2009-10-22 08:10:00,4.16843,4.17522,4.1634,4.1634,32280000.0
2009-10-22 08:15:00,4.16566,4.17458,4.16221,4.17392,28560000.0
2009-10-22 08:20:00,4.16749,4.17805,4.16253,4.1749,33410000.0
2009-10-22 08:25:00,4.16982,4.17756,4.16579,4.17498,28140000.0
2009-10-22 08:30:00,4.17144,4.17708,4.15931,4.17539,33410000.0
2009-10-22 08:35:00,4.17155,4.1788,4.16643,4.17073,32280000.0
2009-10-22 08:40:00,4.17283,4.1782,4.16931,4.16931,28160000.0
2009-10-22 08:45:00,4.17424,4.184,4.16771,4.18002,32650000.0
2009-10-22 08:50:00,4.17879,4.18042,4.16316,4.17484,31530000.0
2009-10-22 08:55:00,4.17506,4.18067,4.16735,4.17671,31540000.0
2009-10-22 09:00:00,4.17139,4.18193,4.17101,4.17756,32660000.0
2009-10-22 09:05:00,4.17473,4.18097,4.17042,4.17503,25910000.0
2009-10-22 09:10:00,4.16936,4.18131,4.1663,4.17095,39420000.0
2009-10-22 09:15:00,4.17112,4.18192,4.1546,4.17458,39410000.0
2009-10-22 09:20:00,4.17857,4.17952,4.16393,4.17856,27410000.0
2009-10-22 09:25:00,4.17764,4.18183,4.16862,4.17139,28910000.0
2009-10-22 09:30:00,4.18095,4.18186,4.16919,4.17471,29650000.0
2009-10-22 09:35:00,4.18035,4.185,4.17323,4.18294,32280000.0
2009-10-22 09:40:00,4.17354,4.18626,4.17354,4.1843,32290000.0
2009-10-22 09:45:00,4.18354,4.18363,4.16935,4.1813,38270000.0
2009-10-22 09:50:00,4.18149,4.18156,4.17035,4.17589,31930000.0
2009-10-22 09:55:00,4.18056,4.18348,4.17117,4.17494,34530000.0
2009-10-22 10:00:00,4.17754,4.18149,4.1692,4.16995,36410000.0
2009-10-22 10:05:00,4.17938,4.18191,4.17078,4.18033,32300000.0
2009-10-22 10:10:00,4.17396,4.18858,4.17396,4.18643,35670000.0
2009-10-22 10:15:00,4.17697,4.19161,4.17575,4.19161,31160000.0
2009-10-22 10:20:00,4.18775,4.19436,4.18153,4.18153,39410000.0
2009-10-22 10:25:00,4.18838,4.19348,4.17854,4.18719,31520000.0
2009-10-22 10:30:00,4.18934,4.19278,4.17597,4.1841,37920000.0
2009-10-22 10:35:00,4.18298,4.18946,4.1764,4.18883,37940000.0
2009-10-22 10:40:00,4.18736,4.19151,4.17913,4.19019,36020000.0
2009-10-22 10:45:00,4.18952,4.19519,4.18011,4.19217,40180000.0
2009-10-22 10:50:00,4.19379,4.19379,4.18027,4.18838,33780000.0
2009-10-22 10:55:00,4.19043,4.19226,4.17836,4.19121,39780000.0
2009-10-22 11:00:00,4.19023,4.19197,4.17878,4.18791,34920000.0
2009-10-22 11:05:00,4.18656,4.18928,4.17654,4.18564,33420000.0
2009-10-22 11:10:00,4.18201,4.1881,4.17461,4.17461,33790000.0
2009-10-22 11:15:00,4.1854,4.18979,4.17656,4.18764,38660000.0
2009-10-22 11:20:00,4.18334,4.18974,4.17333,4.18249,32650000.0
2009-10-22 11:25:00,4.17728,4.18993,4.17699,4.18515,34540000.0
2009-10-22 11:30:00,4.18332,4.19274,4.18219,4.18457,34150000.0
2009-10-22 11:35:00,4.18715,4.19237,4.17965,4.18903,46550000.0
2009-10-22 11:40:00,4.18088,4.19176,4.17836,4.18749,31160000.0
2009-10-22 11:45:00,4.18478,4.19375,4.17677,4.17948,34540000.0
2009-10-22 11:50:00,4.17972,4.185,4.17181,4.18482,33390000.0
2009-10-22 11:55:00,4.18582,4.18603,4.17049,4.18363,33030000.0
2009-10-22 12:00:00,4.18038,4.18674,4.16618,4.17636,43910000.0
2009-10-22 12:05:00,4.17282,4.18486,4.17245,4.17816,29640000.0
2009-10-22 12:10:00,4.18087,4.18466,4.17262,4.18209,32660000.0
2009-10-22 12:15:00,4.18476,4.18528,4.16915,4.18145,35300000.0
2009-10-22 12:20:00,4.18452,4.18534,4.17377,4.17377,34160000.0
2009-10-22 12:25:00,4.18295,4.18938,4.17533,4.18287,56690000.0
2009-10-22 12:30:00,4.17999,4.18568,4.17402,4.18076,40540000.0
2009-10-22 12:35:00,4.18115,4.18579,4.16788,4.18241,40530000.0
2009-10-22 12:40:00,4.18277,4.18846,4.17243,4.17854,39800000.0
2009-10-22 12:45:00,4.18506,4.1879,4.17491,4.1864,37540000.0
2009-10-22 12:50:00,4.18706,4.1874,4.17374,4.18477,28550000.0
2009-10-22 12:55:00,4.18586,4.1867,4.17505,4.18001,31180000.0
2009-10-22 13:00:00,4.18844,4.18912,4.17486,4.18696,41290000.0
2009-10-22 13:05:00,4.18614,4.189,4.17593,4.18417,46950000.0
2009-10-22 13:10:00,4.18516,4.18778,4.17422,4.18226,34540000.0
2009-10-22 13:15:00,4.18194,4.19048,4.17602,4.18151,86720000.0
2009-10-22 13:20:00,4.18254,4.18847,4.17691,4.18633,31550000.0
2009-10-22 13:25:00,4.18519,4.19117,4.17703,4.18601,35660000.0
2009-10-22 13:30:00,4.1881,4.18911,4.1783,4.18571,43930000.0
2009-10-22 13:35:00,4.18526,4.18905,4.17642,4.18111,30400000.0
2009-10-22 13:40:00,4.18031,4.18736,4.17551,4.18425,28180000.0
2009-10-22 13:45:00,4.18413,4.18449,4.17279,4.17973,40180000.0
2009-10-22 13:50:00,4.18543,4.19203,4.17396,4.1839,47290000.0
2009-10-22 13:55:00,4.18233,4.18591,4.17132,4.17816,33400000.0
2009-10-22 14:00:00,4.18116,4.18622,4.17299,4.17299,36780000.0
2009-10-22 14:05:00,4.17921,4.18564,4.17222,4.18361,37170000.0
2009-10-22 14:10:00,4.18035,4.18533,4.17241,4.17819,49900000.0
2009-10-22 14:15:00,4.18343,4.18343,4.17519,4.18196,36420000.0
2009-10-22 14:20:00,4.17938,4.18233,4.16968,4.17583,30020000.0
2009-10-22 14:25:00,4.17654,4.17901,4.17151,4.17813,34530000.0
2009-10-22 14:30:00,4.17982,4.18455,4.17352,4.18161,37910000.0
2009-10-22 14:35:00,4.17825,4.18201,4.16865,4.17965,30410000.0
2009-10-22 14:40:00,4.18022,4.18528,4.16931,4.17925,28520000.0
2009-10-22 14:45:00,4.18054,4.1809,4.16668,4.17989,42020000.0
2009-10-22 14:50:00,4.17519,4.18254,4.16957,4.17592,38660000.0
2009-10-22 14:55:00,4.18235,4.18862,4.17403,4.18623,33030000.0
2009-10-22 15:00:00,4.18034,4.19028,4.17722,4.18826,33410000.0
2009-10-22 15:05:00,4.18951,4.19303,4.17778,4.18762,43900000.0
2009-10-22 15:10:00,4.18101,4.19003,4.174,4.1839,49180000.0
2009-10-22 15:15:00,4.18025,4.18987,4.17453,4.18391,33400000.0
2009-10-22 15:20:00,4.17586,4.18758,4.1733,4.17743,32270000.0
2009-10-22 15:25:00,4.1808,4.19049,4.17903,4.18959,37140000.0
2009-10-22 15:30:00,4.19017,4.1935,4.18059,4.1906,37150000.0
2009-10-22 15:35:00,4.18556,4.191,4.17798,4.18715,36040000.0
2009-10-22 15:40:00,4.18635,4.19195,4.17385,4.18457,48060000.0
2009-10-22 15:45:00,4.1876,4.19133,4.17926,4.19054,43910000.0
2009-10-22 15:50:00,4.18605,4.19176,4.18137,4.19045,37540000.0
2009-10-22 15:55:00,4.18857,4.19181,4.18019,4.18806,49160000.0
2009-10-22 16:00:00,4.19002,4.19256,4.18474,4.19053,30800000.0
2009-10-22 16:05:00,4.18952,4.1941,4.18303,4.19152,30410000.0
2009-10-22 16:10:00,4.18161,4.19485,4.17809,4.18309,30780000.0
2009-10-22 16:15:00,4.19067,4.19415,4.17993,4.1915,42800000.0
2009-10-22 16:20:00,4.18921,4.19346,4.18303,4.18736,40920000.0
2009-10-22 16:25:00,4.19051,4.19566,4.17964,4.19342,40160000.0
2009-10-22 16:30:00,4.18737,4.19504,4.17961,4.18842,31540000.0
2009-10-22 16:35:00,4.1879,4.19407,4.18261,4.19081,31540000.0
2009-10-22 16:40:00,4.18948,4.19459,4.17782,4.1922,37550000.0
2009-10-22 16:45:00,4.19082,4.19164,4.17618,4.1875,38290000.0
2009-10-22 16:50:00,4.18504,4.18701,4.17566,4.18309,38650000.0
2009-10-22 16:55:00,4.18146,4.18653,4.17469,4.18446,29640000.0
2009-10-22 17:00:00,4.18468,4.18468,4.1689,4.17507,45020000.0
2009-10-22 17:05:00,4.17912,4.18571,4.17007,4.18356,41300000.0
2009-10-22 17:10:00,4.18148,4.18236,4.16888,4.17761,52600000.0
2009-10-22 17:15:00,4.17858,4.18256,4.16991,4.17501,40160000.0
2009-10-22 17:20:00,4.16936,4.18136,4.16889,4.17748,41270000.0
2009-10-22 17:25:00,4.17755,4.17977,4.16403,4.17326,42420000.0
2009-10-22 17:30:00,4.17368,4.1756,4.16273,4.16651,57440000.0
2009-10-22 17:35:00,4.17196,4.17317,4.16111,4.16648,32290000.0
2009-10-22 17:40:00,4.16654,4.17193,4.16135,4.17068,32300000.0
2009-10-22 17:45:00,4.17198,4.17454,4.15818,4.15818,43140000.0
2009-10-22 17:50:00,4.16758,4.1736,4.15889,4.16564,36060000.0
2009-10-22 17:55:00,4.17023,4.17234,4.16181,4.16878,45410000.0
2009-10-22 18:00:00,4.16141,4.17033,4.15644,4.16818,34150000.0
2009-10-22 18:05:00,4.16867,4.17081,4.15565,4.16558,35280000.0
2009-10-22 18:10:00,4.16388,4.16747,4.15606,4.16368,34890000.0
2009-10-22 18:15:00,4.16783,4.17108,4.15794,4.16775,34170000.0
2009-10-22 18:20:00,4.16201,4.17286,4.15722,4.16632,37150000.0
2009-10-22 18:25:00,4.16714,4.16993,4.15789,4.16706,33030000.0
2009-10-22 18:30:00,4.16588,4.17186,4.15569,4.16665,41670000.0
2009-10-22 18:35:00,4.15973,4.16987,4.1573,4.16679,43190000.0
2009-10-22 18:40:00,4.16897,4.16972,4.16115,4.1661,37550000.0
2009-10-22 18:45:00,4.16296,4.17085,4.16143,4.16782,32280000.0
2009-10-22 18:50:00,4.16688,4.16971,4.15668,4.16741,37890000.0
2009-10-22 18:55:00,4.16666,4.16887,4.15579,4.16246,39410000.0
2009-10-22 19:00:00,4.16601,4.16904,4.15318,4.16162,39050000.0
2009-10-22 19:05:00,4.16678,4.16807,4.15439,4.15727,33030000.0
2009-10-22 19:10:00,4.16645,4.17,4.15565,4.16443,31520000.0
2009-10-22 19:15:00,4.16835,4.16937,4.15545,4.16421,34520000.0
2009-10-22 19:20:00,4.16781,4.17213,4.15612,4.16604,39030000.0
2009-10-22 19:25:00,4.16265,4.17054,4.15575,4.16572,31160000.0
2009-10-22 19:30:00,4.1593,4.16901,4.15582,4.16782,30420000.0
2009-10-22 19:35:00,4.15973,4.17145,4.15727,4.16199,29670000.0
2009-10-22 19:40:00,4.16856,4.16933,4.15769,4.16774,38290000.0
2009-10-22 19:45:00,4.16259,4.16991,4.15369,4.16901,31510000.0
2009-10-22 19:50:00,4.16938,4.16938,4.15837,4.16215,27020000.0
2009-10-22 19:55:00,4.16714,4.17034,4.15486,4.16904,28540000.0
2009-10-22 20:00:00,4.16748,4.16882,4.15544,4.16468,27770000.0
2009-10-22 20:05:00,4.16562,4.16734,4.15528,4.16075,34150000.0
2009-10-22 20:10:00,4.16486,4.16598,4.15531,4.16213,30410000.0
2009-10-22 20:15:00,4.16109,4.16706,4.15512,4.16442,33400000.0
2009-10-22 20:20:00,4.16398,4.16744,4.15493,4.16322,31160000.0
2009-10-22 20:25:00,4.16281,4.16534,4.15237,4.15508,29640000.0
2009-10-22 20:30:00,4.15967,4.16586,4.15127,4.15588,25560000.0
2009-10-22 20:35:00,4.16292,4.16487,4.15021,4.15911,30780000.0
2009-10-22 20:40:00,4.15776,4.16669,4.15299,4.15849,28150000.0
2009-10-22 20:45:00,4.16339,4.16635,4.15251,4.16421,27030000.0
2009-10-22 20:50:00,4.16562,4.16696,4.15462,4.16315,27030000.0
2009-10-22 20:55:00,4.16314,4.1659,4.15202,4.15221,32640000.0
2009-10-22 21:00:00,4.16408,4.16466,4.15274,4.16319,27030000.0
2009-10-22 21:05:00,4.1613,4.16406,4.15306,4.15956,29270000.0
2009-10-22 21:10:00,4.16322,4.16599,4.15191,4.15396,31510000.0
2009-10-22 21:15:00,4.16368,4.16392,4.15214,4.16154,28900000.0
2009-10-22 21:20:00,4.16388,4.16416,4.15188,4.16234,30780000.0
2009-10-22 21:25:00,4.16117,4.16408,4.15241,4.15959,31910000.0
2009-10-22 21:30:00,4.16318,4.16392,4.15257,4.15818,28520000.0
2009-10-22 21:35:00,4.16156,4.16427,4.15188,4.16331,30770000.0
2009-10-22 21:40:00,4.15501,4.16587,4.15399,4.15452,33040000.0
2009-10-22 21:45:00,4.15896,4.16795,4.15396,4.16345,27420000.0
2009-10-22 21:50:00,4.15365,4.16456,4.15324,4.15884,28150000.0
2009-10-22 21:55:00,4.16299,4.1646,4.15141,4.15628,35300000.0
2009-10-22 22:00:00,4.15818,4.16519,4.15179,4.16259,36030000.0
2009-10-22 22:05:00,4.15426,4.16546,4.15426,4.16237,24770000.0
2009-10-22 22:10:00,4.15691,4.1679,4.15153,4.15406,33020000.0
2009-10-22 22:15:00,4.16195,4.16434,4.15243,4.1605,31520000.0
2009-10-22 22:20:00,4.16133,4.16404,4.15382,4.16258,31540000.0
2009-10-22 22:25:00,4.16158,4.16434,4.15311,4.15496,26270000.0
2009-10-22 22:30:00,4.16032,4.16446,4.15305,4.15305,30430000.0
2009-10-22 22:35:00,4.15723,4.16312,4.14897,4.16053,26670000.0
2009-10-22 22:40:00,4.16232,4.16527,4.1546,4.1546,24790000.0
2009-10-22 22:45:00,4.15926,4.16486,4.15099,4.16046,31550000.0
2009-10-22 22:50:00,4.1618,4.16289,4.15247,4.16025,33780000.0
2009-10-22 22:55:00,4.1571,4.1637,4.15073,4.15744,29260000.0
2009-10-22 23:00:00,4.16183,4.1646,4.15243,4.16038,26660000.0
2009-10-22 23:05:00,4.15094,4.16256,4.15094,4.16115,23280000.0
2009-10-22 23:10:00,4.16012,4.16257,4.15146,4.15229,28530000.0
2009-10-22 23:15:00,4.16265,4.16283,4.15014,4.15014,24010000.0
2009-10-22 23:20:00,4.15925,4.16412,4.15366,4.15741,28500000.0
2009-10-22 23:25:00,4.16007,4.16322,4.1526,4.16322,31500000.0
2009-10-22 23:30:00,4.16341,4.16341,4.15396,4.16331,10890000.0
2009-10-22 23:35:00,4.16283,4.16362,4.15309,4.16115,27460000.0
2009-10-22 23:40:00,4.16197,4.16414,4.14749,4.15909,23670000.0
2009-10-22 23:45:00,4.15984,4.16404,4.15495,4.15956,30780000.0
2009-10-22 23:50:00,4.16186,4.16191,4.15008,4.15988,31180000.0
2009-10-22 23:55:00,4.15177,4.16178,4.14911,4.14911,35320000.0
2009-10-23 00:00:00,4.16072,4.16152,4.15224,4.16125,28900000.0
2009-10-23 00:05:00,4.16129,4.16344,4.14926,4.15765,31160000.0
2009-10-23 00:10:00,4.15897,4.16147,4.15458,4.15781,27770000.0
2009-10-23 00:15:00,4.16399,4.16919,4.15813,4.16847,13130000.0
2009-10-23 00:20:00,4.16456,4.17167,4.15641,4.16588,22160000.0
2009-10-23 00:25:00,4.16769,4.16838,4.15795,4.16468,23290000.0
2009-10-23 00:30:00,4.16442,4.16833,4.15752,4.16833,28140000.0
2009-10-23 00:35:00,4.16813,4.1712,4.15852,4.16651,20280000.0
2009-10-23 00:40:00,4.16334,4.16828,4.15853,4.16566,14290000.0
2009-10-23 00:45:00,4.16604,4.16948,4.15882,4.1678,22140000.0
2009-10-23 00:50:00,4.16887,4.16894,4.15799,4.1684,13540000.0
2009-10-23 00:55:00,4.16131,4.17177,4.15766,4.15865,28520000.0
2009-10-23 01:00:00,4.16275,4.17005,4.15761,4.16422,20270000.0
2009-10-23 01:05:00,4.16685,4.17115,4.15752,4.16602,30050000.0
2009-10-23 01:10:00,4.16612,4.16844,4.15752,4.16344,32290000.0
2009-10-23 01:15:00,4.16834,4.17011,4.15558,4.15612,33050000.0
2009-10-23 01:20:00,4.1673,4.16818,4.15753,4.15753,26300000.0
2009-10-23 01:25:00,4.1569,4.16776,4.15539,4.16634,25200000.0
2009-10-23 01:30:00,4.16817,4.16817,4.15723,4.16321,24780000.0
2009-10-23 01:35:00,4.16359,4.16918,4.15975,4.16628,29280000.0
2009-10-23 01:40:00,4.1636,4.1695,4.15625,4.16293,33400000.0
2009-10-23 01:45:00,4.1668,4.16868,4.15684,4.16287,28150000.0
2009-10-23 01:50:00,4.16566,4.16951,4.15651,4.1611,32660000.0
2009-10-23 01:55:00,4.16217,4.16847,4.1588,4.16551,27780000.0
2009-10-23 02:00:00,4.16759,4.16899,4.15587,4.16686,25520000.0
2009-10-23 02:05:00,4.16817,4.16873,4.15779,4.16374,40540000.0
2009-10-23 02:10:00,4.16343,4.16839,4.15599,4.16537,42440000.0
2009-10-23 02:15:00,4.16526,4.16931,4.15693,4.16612,30030000.0
2009-10-23 02:20:00,4.1621,4.17007,4.15956,4.16703,26310000.0
2009-10-23 02:25:00,4.16422,4.1697,4.1575,4.16782,24070000.0
2009-10-23 02:30:00,4.1693,4.16987,4.15746,4.16441,32670000.0
2009-10-23 02:35:00,4.16638,4.1708,4.15698,4.17007,27430000.0
2009-10-23 02:40:00,4.16864,4.16915,4.1583,4.16617,33430000.0
2009-10-23 02:45:00,4.16835,4.16956,4.15645,4.16366,31160000.0
2009-10-23 02:50:00,4.16479,4.16973,4.15803,4.16738,30060000.0
2009-10-23 02:55:00,4.16155,4.16817,4.15531,4.15773,30770000.0
2009-10-23 03:00:00,4.16644,4.17055,4.15732,4.16823,29650000.0
2009-10-23 03:05:00,4.16113,4.17249,4.15738,4.16242,27420000.0
2009-10-23 03:10:00,4.16501,4.16996,4.15702,4.15808,29280000.0
2009-10-23 03:15:00,4.16394,4.16831,4.15572,4.16077,28930000.0
2009-10-23 03:20:00,4.16525,4.16767,4.15653,4.16532,31930000.0
2009-10-23 03:25:00,4.16293,4.1697,4.1537,4.16621,34150000.0
2009-10-23 03:30:00,4.16652,4.16761,4.1573,4.16241,28910000.0
2009-10-23 03:35:00,4.1677,4.1717,4.15502,4.16584,31170000.0
2009-10-23 03:40:00,4.16462,4.16837,4.15579,4.16511,33400000.0
2009-10-23 03:45:00,4.16129,4.16736,4.15561,4.1563,31150000.0
2009-10-23 03:50:00,4.16116,4.16981,4.15699,4.16682,30810000.0
2009-10-23 03:55:00,4.16606,4.16767,4.15582,4.16635,31520000.0
2009-10-23 04:00:00,4.16175,4.16799,4.15755,4.16675,31920000.0
2009-10-23 04:05:00,4.16231,4.16796,4.15664,4.16472,28160000.0
2009-10-23 04:10:00,4.16138,4.16942,4.15661,4.16468,26660000.0
2009-10-23 04:15:00,4.16361,4.16853,4.15287,4.16651,28900000.0
2009-10-23 04:20:00,4.16612,4.16857,4.15548,4.16426,19160000.0
2009-10-23 04:25:00,4.16602,4.16913,4.15702,4.16553,34140000.0
2009-10-23 04:30:00,4.16659,4.16876,4.1568,4.16125,29700000.0
2009-10-23 04:35:00,4.15755,4.16748,4.15258,4.15542,32270000.0
2009-10-23 04:40:00,4.16194,4.167,4.15527,4.16574,23280000.0
2009-10-23 04:45:00,4.16758,4.16811,4.15588,4.16495,27410000.0
2009-10-23 04:50:00,4.16218,4.16882,4.15742,4.16008,19150000.0
2009-10-23 04:55:00,4.16165,4.16689,4.15537,4.16096,21010000.0
2009-10-23 05:00:00,4.16603,4.16822,4.15549,4.16753,28520000.0
2009-10-23 05:05:00,4.16217,4.16807,4.15597,4.16698,34530000.0
2009-10-23 05:10:00,4.16534,4.17069,4.15642,4.15817,25910000.0
2009-10-23 05:15:00,4.16455,4.17011,4.15498,4.15846,33790000.0
2009-10-23 05:20:00,4.16568,4.16676,4.15286,4.16569,22890000.0
2009-10-23 05:25:00,4.16567,4.16728,4.15217,4.16403,27390000.0
2009-10-23 05:30:00,4.1672,4.16775,4.15693,4.16546,29290000.0
2009-10-23 05:35:00,4.16617,4.16713,4.1561,4.16568,31540000.0
2009-10-23 05:40:00,4.16175,4.16702,4.15686,4.16452,31140000.0
2009-10-23 05:45:00,4.16736,4.17043,4.15645,4.16563,31140000.0
2009-10-23 05:50:00,4.16722,4.16801,4.15519,4.15742,33040000.0
2009-10-23 05:55:00,4.1649,4.16804,4.15431,4.16804,29290000.0
2009-10-23 06:00:00,4.15757,4.1673,4.15555,4.16688,24790000.0
2009-10-23 06:05:00,4.16628,4.16875,4.15568,4.16211,31540000.0
2009-10-23 06:10:00,4.16252,4.16963,4.1571,4.15793,24030000.0
2009-10-23 06:15:00,4.16148,4.16722,4.15568,4.1649,30020000.0
2009-10-23 06:20:00,4.16589,4.1686,4.15722,4.16545,32260000.0
2009-10-23 06:25:00,4.15541,4.16925,4.15404,4.15747,28920000.0
2009-10-23 06:30:00,4.16381,4.16886,4.15687,4.1608,31890000.0
2009-10-23 06:35:00,4.16172,4.16792,4.15722,4.15752,33400000.0
2009-10-23 06:40:00,4.16602,4.16738,4.15543,4.15688,24390000.0
2009-10-23 06:45:00,4.1611,4.16712,4.15677,4.1658,27040000.0
2009-10-23 06:50:00,4.16619,4.16747,4.15801,4.16664,30390000.0
2009-10-23 06:55:00,4.16603,4.17025,4.1533,4.16321,30030000.0
2009-10-23 07:00:00,4.16612,4.16867,4.15872,4.16493,24400000.0
2009-10-23 07:05:00,4.16626,4.16818,4.15744,4.16484,32660000.0
2009-10-23 07:10:00,4.16641,4.16754,4.15606,4.16307,29670000.0
2009-10-23 07:15:00,4.16589,4.16665,4.15614,4.16616,30410000.0
2009-10-23 07:20:00,4.16553,4.16835,4.15458,4.16521,30800000.0
2009-10-23 07:25:00,4.15767,4.16963,4.15674,4.16533,33040000.0
2009-10-23 07:30:00,4.15599,4.16945,4.15599,4.16526,36050000.0
2009-10-23 07:35:00,4.16674,4.16908,4.15835,4.16515,33010000.0
2009-10-23 07:40:00,4.16083,4.16698,4.15664,4.15716,28900000.0
2009-10-23 07:45:00,4.16741,4.16854,4.15551,4.15675,28540000.0
2009-10-23 07:50:00,4.1664,4.16808,4.15783,4.16608,33050000.0
2009-10-23 07:55:00,4.16697,4.16798,4.15834,4.16291,30420000.0
2009-10-23 08:00:00,4.16222,4.16754,4.15681,4.16638,30040000.0
2009-10-23 08:05:00,4.16567,4.168,4.15615,4.16655,26280000.0
2009-10-23 08:10:00,4.16389,4.17037,4.15832,4.15832,29300000.0
2009-10-23 08:15:00,4.16263,4.16931,4.15916,4.16719,29290000.0
2009-10-23 08:20:00,4.15705,4.16718,4.1539,4.16505,34530000.0
2009-10-23 08:25:00,4.15829,4.16776,4.1552,4.16381,27400000.0
2009-10-23 08:30:00,4.16156,4.17201,4.15819,4.16764,30420000.0
2009-10-23 08:35:00,4.16157,4.17147,4.16003,4.16562,32660000.0
2009-10-23 08:40:00,4.16674,4.17174,4.15937,4.15937,27030000.0
2009-10-23 08:45:00,4.16212,4.16552,4.15437,4.16375,33030000.0
2009-10-23 08:50:00,4.16334,4.16666,4.15307,4.16606,31150000.0
2009-10-23 08:55:00,4.16615,4.16975,4.15472,4.1665,30430000.0
2009-10-23 09:00:00,4.15927,4.16994,4.15578,4.16426,31530000.0
2009-10-23 09:05:00,4.16093,4.16761,4.15672,4.16076,26280000.0
2009-10-23 09:10:00,4.15428,4.16734,4.15289,4.1579,40900000.0
2009-10-23 09:15:00,4.16002,4.16877,4.15208,4.16311,39420000.0
2009-10-23 09:20:00,4.16579,4.17064,4.15627,4.16968,28520000.0
2009-10-23 09:25:00,4.17018,4.17459,4.15851,4.15851,27800000.0
2009-10-23 09:30:00,4.17064,4.17182,4.15939,4.16474,30020000.0
2009-10-23 09:35:00,4.16776,4.17209,4.15839,4.16832,31160000.0
2009-10-23 09:40:00,4.15784,4.17176,4.15742,4.17099,33770000.0
2009-10-23 09:45:00,4.16957,4.17227,4.16006,4.17122,36420000.0
2009-10-23 09:50:00,4.17144,4.17345,4.15691,4.16412,30800000.0
2009-10-23 09:55:00,4.17065,4.17094,4.15959,4.16372,32690000.0
2009-10-23 10:00:00,4.16726,4.17808,4.16069,4.16635,36400000.0
2009-10-23 10:05:00,4.17279,4.18008,4.16613,4.17735,32680000.0
2009-10-23 10:10:00,4.16807,4.17664,4.16049,4.17137,34170000.0
2009-10-23 10:15:00,4.16229,4.17415,4.16204,4.17306,32640000.0
2009-10-23 10:20:00,4.16856,4.17322,4.16242,4.16242,38300000.0
2009-10-23 10:25:00,4.17046,4.17584,4.16568,4.174,32260000.0
2009-10-23 10:30:00,4.17487,4.17548,4.16316,4.17335,38310000.0
2009-10-23 10:35:00,4.17302,4.17934,4.16585,4.17454,37930000.0
2009-10-23 10:40:00,4.17304,4.17647,4.16402,4.17393,35280000.0
2009-10-23 10:45:00,4.17475,4.17638,4.15933,4.1724,41660000.0
2009-10-23 10:50:00,4.17345,4.17619,4.16125,4.17279,33030000.0
2009-10-23 10:55:00,4.17405,4.17773,4.16479,4.17507,38670000.0
2009-10-23 11:00:00,4.17512,4.176,4.15961,4.17464,33790000.0
2009-10-23 11:05:00,4.17339,4.1744,4.16281,4.17227,34160000.0
2009-10-23 11:10:00,4.16701,4.17357,4.16082,4.16082,34530000.0
2009-10-23 11:15:00,4.17054,4.17224,4.15606,4.16829,39410000.0
2009-10-23 11:20:00,4.16474,4.16891,4.15378,4.16073,31910000.0
2009-10-23 11:25:00,4.15604,4.17024,4.15537,4.16452,36390000.0
2009-10-23 11:30:00,4.16339,4.17153,4.15821,4.16551,34140000.0
2009-10-23 11:35:00,4.16304,4.17502,4.16006,4.16886,44690000.0
2009-10-23 11:40:00,4.15975,4.16938,4.15513,4.16627,32280000.0
2009-10-23 11:45:00,4.16363,4.17104,4.15766,4.16324,33420000.0
2009-10-23 11:50:00,4.16333,4.16911,4.15753,4.16706,32280000.0
2009-10-23 11:55:00,4.16712,4.1692,4.15614,4.16874,32660000.0
2009-10-23 12:00:00,4.16892,4.17516,4.15804,4.1635,41690000.0
2009-10-23 12:05:00,4.15954,4.17044,4.15913,4.16412,27790000.0
2009-10-23 12:10:00,4.16912,4.17402,4.15893,4.1684,33040000.0
2009-10-23 12:15:00,4.16963,4.17394,4.15824,4.16894,37150000.0
2009-10-23 12:20:00,4.17044,4.172,4.15632,4.15896,34160000.0
2009-10-23 12:25:00,4.16991,4.17178,4.15812,4.16846,56320000.0
2009-10-23 12:30:00,4.16429,4.17581,4.15782,4.16945,40170000.0
2009-10-23 12:35:00,4.17293,4.17624,4.16352,4.17282,40160000.0
2009-10-23 12:40:00,4.16985,4.17425,4.15777,4.168,39420000.0
2009-10-23 12:45:00,4.17483,4.17495,4.16407,4.16951,37550000.0
2009-10-23 12:50:00,4.17123,4.17434,4.1597,4.17252,29280000.0
2009-10-23 12:55:00,4.17199,4.174,4.16189,4.16895,32280000.0
2009-10-23 13:00:00,4.17682,4.17682,4.16249,4.17383,42030000.0
2009-10-23 13:05:00,4.17452,4.17607,4.16487,4.17309,48800000.0
2009-10-23 13:10:00,4.17327,4.17495,4.16249,4.1697,34530000.0
2009-10-23 13:15:00,4.16818,4.17285,4.15872,4.16607,89310000.0
2009-10-23 13:20:00,4.16727,4.17536,4.16362,4.17402,33760000.0
2009-10-23 13:25:00,4.17474,4.17585,4.16533,4.17394,34930000.0
2009-10-23 13:30:00,4.17474,4.17726,4.16551,4.1724,45430000.0
2009-10-23 13:35:00,4.17182,4.17497,4.16268,4.16698,30400000.0
2009-10-23 13:40:00,4.16856,4.17467,4.16252,4.17299,31900000.0
2009-10-23 13:45:00,4.17279,4.17415,4.16153,4.16939,42030000.0
2009-10-23 13:50:00,4.1731,4.17338,4.16208,4.17269,45440000.0
2009-10-23 13:55:00,4.16924,4.17507,4.16306,4.16995,32660000.0
2009-10-23 14:00:00,4.1716,4.17599,4.16368,4.16368,36790000.0
2009-10-23 14:05:00,4.16846,4.17755,4.16415,4.17184,37910000.0
2009-10-23 14:10:00,4.16992,4.17717,4.16004,4.16619,47310000.0
2009-10-23 14:15:00,4.17127,4.17269,4.16055,4.17123,37530000.0
2009-10-23 14:20:00,4.16846,4.17153,4.16064,4.16953,29650000.0
2009-10-23 14:25:00,4.16954,4.17158,4.1641,4.16937,34910000.0
2009-10-23 14:30:00,4.17087,4.17229,4.16322,4.16782,39020000.0
2009-10-23 14:35:00,4.16282,4.16944,4.1559,4.16944,31520000.0
2009-10-23 14:40:00,4.16944,4.1724,4.15834,4.16999,28150000.0
2009-10-23 14:45:00,4.16926,4.17003,4.15769,4.16959,36810000.0
2009-10-23 14:50:00,4.16471,4.173,4.15691,4.16306,37920000.0
2009-10-23 14:55:00,4.16909,4.17165,4.15977,4.17094,32660000.0
2009-10-23 15:00:00,4.16579,4.17319,4.16003,4.16857,34540000.0
2009-10-23 15:05:00,4.16775,4.17072,4.15501,4.1673,42050000.0
2009-10-23 15:10:00,4.16111,4.16986,4.15688,4.16675,48810000.0
2009-10-23 15:15:00,4.16394,4.17164,4.16038,4.16951,32660000.0
2009-10-23 15:20:00,4.16161,4.17223,4.15797,4.1692,30790000.0
2009-10-23 15:25:00,4.16309,4.17107,4.15948,4.16932,33420000.0
2009-10-23 15:30:00,4.16885,4.17209,4.15986,4.16879,37160000.0
2009-10-23 15:35:00,4.16546,4.17277,4.16246,4.1717,35670000.0
2009-10-23 15:40:00,4.1713,4.1767,4.16202,4.16786,48040000.0
2009-10-23 15:45:00,4.16992,4.17371,4.15935,4.17073,43550000.0
2009-10-23 15:50:00,4.16489,4.17106,4.15862,4.16835,36050000.0
2009-10-23 15:55:00,4.16658,4.17284,4.15844,4.16648,47690000.0
2009-10-23 16:00:00,4.16915,4.1715,4.16412,4.16916,31900000.0
2009-10-23 16:05:00,4.16811,4.17318,4.16219,4.17181,30410000.0
2009-10-23 16:10:00,4.16287,4.17325,4.15822,4.16544,31530000.0
2009-10-23 16:15:00,4.17178,4.17178,4.16027,4.1679,41310000.0
2009-10-23 16:20:00,4.16287,4.16921,4.15753,4.16237,42040000.0
2009-10-23 16:25:00,4.16561,4.16951,4.15392,4.16627,37940000.0
2009-10-23 16:30:00,4.15921,4.1683,4.15486,4.16351,31920000.0
2009-10-23 16:35:00,4.16268,4.16854,4.15662,4.16563,33030000.0
2009-10-23 16:40:00,4.16424,4.16945,4.15539,4.16689,38300000.0
2009-10-23 16:45:00,4.16698,4.17074,4.15733,4.16735,39790000.0
2009-10-23 16:50:00,4.16556,4.16743,4.15826,4.16531,37530000.0
2009-10-23 16:55:00,4.16248,4.16883,4.15825,4.16786,27780000.0
2009-10-23 17:00:00,4.16737,4.17086,4.15582,4.16416,43180000.0
2009-10-23 17:05:00,4.16864,4.17198,4.15874,4.17074,40930000.0
2009-10-23 17:10:00,4.16984,4.17042,4.15836,4.16636,55180000.0
2009-10-23 17:15:00,4.16841,4.17623,4.16019,4.16485,39430000.0
2009-10-23 17:20:00,4.16252,4.17554,4.15978,4.16908,40170000.0
2009-10-23 17:25:00,4.16824,4.17199,4.1585,4.16881,42810000.0
2009-10-23 17:30:00,4.1701,4.17473,4.15946,4.16615,61150000.0
2009-10-23 17:35:00,4.17244,4.17302,4.16103,4.16816,34520000.0
2009-10-23 17:40:00,4.16624,4.17233,4.16027,4.17107,32670000.0
2009-10-23 17:45:00,4.17172,4.1732,4.15747,4.15747,41660000.0
2009-10-23 17:50:00,4.16695,4.17225,4.15646,4.16426,37910000.0
2009-10-23 17:55:00,4.16945,4.17182,4.16195,4.16772,42800000.0
2009-10-23 18:00:00,4.1628,4.17185,4.15872,4.16593,32670000.0
2009-10-23 18:05:00,4.16737,4.16851,4.15825,4.16533,36770000.0
2009-10-23 18:10:00,4.16375,4.16978,4.15776,4.16441,34160000.0
2009-10-23 18:15:00,4.16793,4.17419,4.15944,4.16902,34910000.0
2009-10-23 18:20:00,4.16311,4.17062,4.15514,4.16449,37150000.0
2009-10-23 18:25:00,4.16621,4.16802,4.15598,4.16503,33390000.0
2009-10-23 18:30:00,4.16256,4.17084,4.15668,4.16779,43150000.0
2009-10-23 18:35:00,4.16398,4.17405,4.15914,4.16919,43190000.0
2009-10-23 18:40:00,4.1697,4.17148,4.16304,4.16858,36430000.0
2009-10-23 18:45:00,4.16651,4.17351,4.16199,4.16946,31170000.0
2009-10-23 18:50:00,4.16767,4.17094,4.15891,4.16916,39000000.0
2009-10-23 18:55:00,4.17003,4.17229,4.15752,4.16638,38670000.0
2009-10-23 19:00:00,4.17173,4.17418,4.16054,4.16481,40910000.0
2009-10-23 19:05:00,4.16892,4.17083,4.15556,4.16088,31920000.0
2009-10-23 19:10:00,4.17082,4.1724,4.15948,4.16615,30780000.0
2009-10-23 19:15:00,4.16848,4.16909,4.15592,4.1635,31560000.0
2009-10-23 19:20:00,4.16834,4.17242,4.15773,4.16809,39030000.0
2009-10-23 19:25:00,4.16969,4.17138,4.15554,4.16869,30790000.0
2009-10-23 19:30:00,4.1626,4.1727,4.16092,4.17122,33400000.0
2009-10-23 19:35:00,4.16339,4.17153,4.15979,4.16384,28930000.0
2009-10-23 19:40:00,4.17025,4.1745,4.16013,4.16892,37550000.0
2009-10-23 19:45:00,4.16743,4.17482,4.16031,4.17286,31510000.0
2009-10-23 19:50:00,4.17279,4.17366,4.16218,4.16578,25530000.0
2009-10-23 19:55:00,4.17114,4.17342,4.16123,4.17028,28900000.0
2009-10-23 20:00:00,4.1716,4.17246,4.16093,4.1719,26670000.0
2009-10-23 20:05:00,4.17255,4.17384,4.16044,4.16815,33040000.0
2009-10-23 20:10:00,4.17098,4.17307,4.1623,4.17028,29310000.0
2009-10-23 20:15:00,4.17151,4.17522,4.16261,4.17347,31910000.0
2009-10-23 20:20:00,4.1722,4.17588,4.163,4.17118,31550000.0
2009-10-23 20:25:00,4.17016,4.17416,4.16195,4.16361,28520000.0
2009-10-23 20:30:00,4.16871,4.17531,4.15993,4.1642,27410000.0
2009-10-23 20:35:00,4.17144,4.17558,4.16067,4.16918,31890000.0
2009-10-23 20:40:00,4.17352,4.17654,4.16227,4.16706,28900000.0
2009-10-23 20:45:00,4.1729,4.17603,4.16201,4.17339,26280000.0
2009-10-23 20:50:00,4.17296,4.17455,4.16387,4.17454,27030000.0
2009-10-23 20:55:00,4.17493,4.17507,4.16017,4.16498,33380000.0
2009-10-23 21:00:00,4.1754,4.17594,4.1649,4.17539,27400000.0
2009-10-23 21:05:00,4.17339,4.17616,4.16627,4.16919,29270000.0
2009-10-23 21:10:00,4.17425,4.17639,4.16457,4.16457,29660000.0
2009-10-23 21:15:00,4.17583,4.17583,4.16362,4.17284,29650000.0
2009-10-23 21:20:00,4.1681,4.17532,4.16477,4.17311,31530000.0
2009-10-23 21:25:00,4.17355,4.17714,4.16454,4.17221,33390000.0
2009-10-23 21:30:00,4.17688,4.17688,4.16518,4.17153,29640000.0
2009-10-23 21:35:00,4.17423,4.17784,4.16498,4.17603,30030000.0
2009-10-23 21:40:00,4.16809,4.17741,4.16608,4.16677,32670000.0
2009-10-23 21:45:00,4.17326,4.17981,4.16616,4.17626,28160000.0
2009-10-23 21:50:00,4.16435,4.17586,4.16226,4.17051,27780000.0
2009-10-23 21:55:00,4.17451,4.17909,4.16557,4.17133,34550000.0
2009-10-23 22:00:00,4.17191,4.17879,4.16442,4.17489,34560000.0
2009-10-23 22:05:00,4.1742,4.17745,4.16598,4.17332,27410000.0
2009-10-23 22:10:00,4.16771,4.18058,4.16287,4.1677,31160000.0
2009-10-23 22:15:00,4.17493,4.17572,4.16455,4.17489,32290000.0
2009-10-23 22:20:00,4.17394,4.17746,4.16335,4.1731,29300000.0
2009-10-23 22:25:00,4.17129,4.17516,4.16485,4.16485,26270000.0
2009-10-23 22:30:00,4.17295,4.17652,4.16422,4.16422,32670000.0
2009-10-23 22:35:00,4.16906,4.17637,4.16151,4.17235,27420000.0
2009-10-23 22:40:00,4.17346,4.17453,4.16316,4.16316,26640000.0
2009-10-23 22:45:00,4.17167,4.17591,4.1649,4.17324,27410000.0
2009-10-23 22:50:00,4.1734,4.17545,4.1631,4.17338,33030000.0
2009-10-23 22:55:00,4.16915,4.17475,4.16089,4.16703,28520000.0
2009-10-25 23:00:00,4.16786,4.17763,4.16398,4.16962,10890000.0
2009-10-25 23:05:00,4.16682,4.17633,4.16682,4.17373,9770000.0
2009-10-25 23:10:00,4.17024,4.17587,4.1651,4.1661,24380000.0
2009-10-25 23:15:00,4.17317,4.17476,4.16754,4.17425,5250000.0
2009-10-25 23:20:00,4.17489,4.17707,4.16867,4.17292,28130000.0
2009-10-25 23:25:00,4.17413,4.17698,4.16709,4.17138,12000000.0
2009-10-25 23:30:00,4.16894,4.17954,4.16894,4.17692,24040000.0
2009-10-25 23:35:00,4.17275,4.17694,4.16663,4.17524,24790000.0
2009-10-25 23:40:00,4.17478,4.17597,4.16068,4.17385,32650000.0
2009-10-25 23:45:00,4.1707,4.17625,4.16351,4.16637,29670000.0
2009-10-25 23:50:00,4.17164,4.17636,4.16442,4.17058,24410000.0
2009-10-25 23:55:00,4.16725,4.17658,4.16509,4.16755,31170000.0
2009-10-26 00:00:00,4.17425,4.17866,4.16495,4.1752,22530000.0
2009-10-26 00:05:00,4.17418,4.17596,4.16232,4.17,32650000.0
2009-10-26 00:10:00,4.17113,4.17372,4.16813,4.17023,27030000.0
2009-10-26 00:15:00,4.17355,4.17355,4.16292,4.16896,25890000.0
2009-10-26 00:20:00,4.1688,4.17426,4.1622,4.16694,23280000.0
2009-10-26 00:25:00,4.17176,4.17253,4.16008,4.16713,23650000.0
2009-10-26 00:30:00,4.17191,4.17507,4.16376,4.17261,34170000.0
2009-10-26 00:35:00,4.17159,4.17285,4.16443,4.17153,16150000.0
2009-10-26 00:40:00,4.16547,4.17516,4.15826,4.16438,35280000.0
2009-10-26 00:45:00,4.17019,4.17311,4.16189,4.16997,22930000.0
2009-10-26 00:50:00,4.16847,4.17311,4.16312,4.16744,16890000.0
2009-10-26 00:55:00,4.17257,4.17257,4.15998,4.16113,30050000.0
2009-10-26 01:00:00,4.16857,4.17741,4.16658,4.16846,24020000.0
2009-10-26 01:05:00,4.17206,4.17343,4.15992,4.17121,31530000.0
2009-10-26 01:10:00,4.17141,4.17378,4.16062,4.16882,25890000.0
2009-10-26 01:15:00,4.17378,4.17819,4.16149,4.16352,33400000.0
2009-10-26 01:20:00,4.17299,4.17585,4.16345,4.16506,28530000.0
2009-10-26 01:25:00,4.16347,4.17592,4.16292,4.17181,28920000.0
2009-10-26 01:30:00,4.17418,4.17418,4.1619,4.16714,33030000.0
2009-10-26 01:35:00,4.16685,4.1745,4.16425,4.17109,25910000.0
2009-10-26 01:40:00,4.16937,4.17241,4.16043,4.17,18390000.0
2009-10-26 01:45:00,4.1728,4.17425,4.16505,4.17016,20660000.0
2009-10-26 01:50:00,4.17203,4.17716,4.16258,4.1742,25530000.0
2009-10-26 01:55:00,4.17046,4.17375,4.16285,4.17169,21750000.0
2009-10-26 02:00:00,4.17244,4.17357,4.1632,4.16601,28890000.0
2009-10-26 02:05:00,4.16516,4.17482,4.16389,4.17211,26640000.0
2009-10-26 02:10:00,4.16947,4.17424,4.16425,4.17158,19910000.0
2009-10-26 02:15:00,4.16953,4.17429,4.15789,4.16822,32660000.0
2009-10-26 02:20:00,4.17179,4.1747,4.16524,4.1679,26660000.0
2009-10-26 02:25:00,4.16696,4.17338,4.16129,4.17315,31920000.0
2009-10-26 02:30:00,4.17321,4.17348,4.16307,4.16402,30020000.0
2009-10-26 02:35:00,4.16559,4.17543,4.16354,4.17255,27410000.0
2009-10-26 02:40:00,4.16367,4.17595,4.16071,4.17296,30790000.0
2009-10-26 02:45:00,4.17071,4.17416,4.1615,4.17208,30040000.0
2009-10-26 02:50:00,4.17221,4.17358,4.16194,4.17263,30790000.0
2009-10-26 02:55:00,4.17062,4.17682,4.16633,4.16633,22520000.0
2009-10-26 03:00:00,4.16559,4.17614,4.16237,4.16613,39030000.0
2009-10-26 03:05:00,4.16698,4.17478,4.16157,4.17478,27420000.0
2009-10-26 03:10:00,4.17104,4.17408,4.16098,4.16974,23270000.0
2009-10-26 03:15:00,4.16669,4.17763,4.16409,4.16848,30420000.0
2009-10-26 03:20:00,4.17279,4.17361,4.16372,4.17121,25550000.0
2009-10-26 03:25:00,4.17103,4.17311,4.16269,4.16855,34900000.0
2009-10-26 03:30:00,4.17018,4.17483,4.16427,4.17285,28180000.0
2009-10-26 03:35:00,4.17148,4.17697,4.16124,4.16927,30030000.0
2009-10-26 03:40:00,4.16977,4.1744,4.16349,4.17226,28920000.0
2009-10-26 03:45:00,4.17132,4.17348,4.16711,4.17112,23290000.0
2009-10-26 03:50:00,4.16832,4.17518,4.1596,4.17181,31900000.0
2009-10-26 03:55:00,4.17184,4.17293,4.16274,4.17199,28180000.0
2009-10-26 04:00:00,4.16525,4.17554,4.1622,4.16503,34900000.0
2009-10-26 04:05:00,4.17436,4.17761,4.16237,4.17068,32660000.0
2009-10-26 04:10:00,4.16884,4.17483,4.16385,4.16988,30040000.0
2009-10-26 04:15:00,4.17134,4.17438,4.16149,4.1726,29690000.0
2009-10-26 04:20:00,4.17093,4.17366,4.16241,4.17137,29680000.0
2009-10-26 04:25:00,4.17323,4.17428,4.16529,4.17175,21430000.0
2009-10-26 04:30:00,4.17328,4.17334,4.16292,4.16981,25130000.0
2009-10-26 04:35:00,4.16997,4.17468,4.16625,4.17203,28500000.0
2009-10-26 04:40:00,4.16208,4.17435,4.16208,4.17315,31140000.0
2009-10-26 04:45:00,4.16559,4.17603,4.15989,4.17131,31140000.0
2009-10-26 04:50:00,4.17199,4.17494,4.16302,4.16477,21020000.0
2009-10-26 04:55:00,4.17222,4.17597,4.16329,4.17081,27390000.0
2009-10-26 05:00:00,4.1693,4.17442,4.16313,4.16915,27780000.0
2009-10-26 05:05:00,4.17184,4.17366,4.16357,4.17268,33770000.0
2009-10-26 05:10:00,4.17195,4.17346,4.16561,4.16794,18390000.0
2009-10-26 05:15:00,4.16634,4.17764,4.16476,4.17173,26670000.0
2009-10-26 05:20:00,4.17064,4.17338,4.16309,4.16702,28540000.0
2009-10-26 05:25:00,4.16173,4.1736,4.16173,4.16834,33030000.0
2009-10-26 05:30:00,4.16551,4.17609,4.16152,4.16935,26290000.0
2009-10-26 05:35:00,4.17118,4.17209,4.16028,4.17068,30050000.0
2009-10-26 05:40:00,4.16708,4.17601,4.16017,4.17112,27020000.0
2009-10-26 05:45:00,4.16511,4.1748,4.15988,4.16195,32640000.0
2009-10-26 05:50:00,4.16922,4.17256,4.16149,4.17021,20270000.0
2009-10-26 05:55:00,4.17247,4.17296,4.16273,4.16608,36400000.0
2009-10-26 06:00:00,4.16796,4.17315,4.16167,4.17029,37150000.0
2009-10-26 06:05:00,4.16582,4.17342,4.15905,4.16092,28540000.0
2009-10-26 06:10:00,4.17102,4.17361,4.16104,4.16597,28530000.0
2009-10-26 06:15:00,4.16589,4.17615,4.164,4.164,32670000.0
2009-10-26 06:20:00,4.17056,4.17336,4.1604,4.1697,30030000.0
2009-10-26 06:25:00,4.16747,4.17413,4.16199,4.17254,28150000.0
2009-10-26 06:30:00,4.17016,4.17494,4.16183,4.17065,32280000.0
2009-10-26 06:35:00,4.16947,4.17242,4.16175,4.17132,18390000.0
2009-10-26 06:40:00,4.17124,4.17382,4.16157,4.17109,28160000.0
2009-10-26 06:45:00,4.16538,4.17473,4.16104,4.17128,28180000.0
2009-10-26 06:50:00,4.1685,4.17247,4.16151,4.1693,28900000.0
2009-10-26 06:55:00,4.17124,4.17326,4.16127,4.17238,27400000.0
2009-10-26 07:00:00,4.16488,4.17593,4.15932,4.17325,31540000.0
2009-10-26 07:05:00,4.17168,4.17269,4.16028,4.17216,26280000.0
2009-10-26 07:10:00,4.17052,4.17313,4.16124,4.16817,28130000.0
2009-10-26 07:15:00,4.16818,4.17266,4.16138,4.16887,20270000.0
2009-10-26 07:20:00,4.16748,4.17449,4.15949,4.16894,31520000.0
2009-10-26 07:25:00,4.16169,4.17755,4.16031,4.16531,26660000.0
2009-10-26 07:30:00,4.16481,4.17498,4.15896,4.1709,28160000.0
2009-10-26 07:35:00,4.16946,4.17398,4.16325,4.17326,32270000.0
2009-10-26 07:40:00,4.17057,4.17169,4.15966,4.16685,31910000.0
2009-10-26 07:45:00,4.17056,4.17506,4.1638,4.17286,30030000.0
2009-10-26 07:50:00,4.16953,4.17772,4.16102,4.17284,34900000.0
2009-10-26 07:55:00,4.1718,4.17536,4.16066,4.17008,27030000.0
2009-10-26 08:00:00,4.17401,4.17401,4.16147,4.1701,28900000.0
2009-10-26 08:05:00,4.16606,4.17296,4.16164,4.17296,26270000.0
2009-10-26 08:10:00,4.17259,4.17285,4.16016,4.16842,30030000.0
2009-10-26 08:15:00,4.17245,4.17595,4.1629,4.1715,38290000.0
2009-10-26 08:20:00,4.16634,4.17395,4.16156,4.16626,31520000.0
2009-10-26 08:25:00,4.17233,4.17464,4.16108,4.16202,31900000.0
2009-10-26 08:30:00,4.17069,4.17355,4.15644,4.17095,30790000.0
2009-10-26 08:35:00,4.17291,4.17579,4.16131,4.17473,38660000.0
2009-10-26 08:40:00,4.16655,4.17619,4.16303,4.17524,34530000.0
2009-10-26 08:45:00,4.17243,4.17481,4.1613,4.17417,30420000.0
2009-10-26 08:50:00,4.1612,4.17452,4.15958,4.17304,33770000.0
2009-10-26 08:55:00,4.16903,4.17448,4.15753,4.17028,40160000.0
2009-10-26 09:00:00,4.16737,4.17631,4.16083,4.17333,40900000.0
2009-10-26 09:05:00,4.17349,4.17565,4.16069,4.17475,37160000.0
2009-10-26 09:10:00,4.1741,4.1791,4.16583,4.16889,30800000.0
2009-10-26 09:15:00,4.16898,4.17257,4.16179,4.17108,38650000.0
2009-10-26 09:20:00,4.16816,4.17316,4.1577,4.1641,43930000.0
2009-10-26 09:25:00,4.17213,4.17315,4.15867,4.16179,42780000.0
2009-10-26 09:30:00,4.16193,4.17129,4.154,4.16881,33020000.0
2009-10-26 09:35:00,4.16643,4.17261,4.15992,4.1668,37900000.0
2009-10-26 09:40:00,4.17041,4.1735,4.16113,4.17081,36020000.0
2009-10-26 09:45:00,4.17101,4.17413,4.16057,4.16842,34540000.0
2009-10-26 09:50:00,4.17039,4.17427,4.16306,4.17209,34910000.0
2009-10-26 09:55:00,4.17354,4.17485,4.1598,4.16345,35260000.0
2009-10-26 10:00:00,4.17181,4.17763,4.16668,4.17571,43170000.0
2009-10-26 10:05:00,4.16906,4.18006,4.16537,4.17525,37910000.0
2009-10-26 10:10:00,4.16427,4.18076,4.16427,4.17727,43150000.0
2009-10-26 10:15:00,4.17798,4.18118,4.16888,4.1747,35650000.0
2009-10-26 10:20:00,4.17496,4.1821,4.17188,4.17954,32290000.0
2009-10-26 10:25:00,4.17073,4.18028,4.16649,4.17687,59660000.0
2009-10-26 10:30:00,4.17676,4.17892,4.16332,4.1739,42800000.0
2009-10-26 10:35:00,4.17369,4.17703,4.16256,4.16498,39790000.0
2009-10-26 10:40:00,4.16834,4.17745,4.16135,4.17102,39790000.0
2009-10-26 10:45:00,4.17036,4.18097,4.15803,4.17015,56290000.0
2009-10-26 10:50:00,4.16999,4.17302,4.15766,4.17095,40920000.0
2009-10-26 10:55:00,4.16766,4.17508,4.16119,4.17343,43540000.0
2009-10-26 11:00:00,4.17424,4.17492,4.16397,4.16949,27790000.0
2009-10-26 11:05:00,4.17393,4.17489,4.15997,4.17087,35310000.0
2009-10-26 11:10:00,4.1724,4.1735,4.16174,4.16983,37560000.0
2009-10-26 11:15:00,4.17089,4.17338,4.15807,4.16807,38290000.0
2009-10-26 11:20:00,4.17062,4.17174,4.16006,4.16693,32660000.0
2009-10-26 11:25:00,4.16865,4.1715,4.16036,4.16389,31540000.0
2009-10-26 11:30:00,4.1714,4.17142,4.15924,4.16787,39050000.0
2009-10-26 11:35:00,4.16568,4.17097,4.15962,4.16526,39810000.0
2009-10-26 11:40:00,4.1683,4.17099,4.15563,4.16835,42800000.0
2009-10-26 11:45:00,4.1606,4.17134,4.15531,4.15555,30410000.0
2009-10-26 11:50:00,4.16583,4.16917,4.15768,4.16587,30780000.0
2009-10-26 11:55:00,4.16571,4.16879,4.16041,4.16615,31530000.0
2009-10-26 12:00:00,4.16678,4.17099,4.15566,4.16484,46200000.0
2009-10-26 12:05:00,4.16649,4.17044,4.15791,4.16275,37900000.0
2009-10-26 12:10:00,4.16926,4.17112,4.15886,4.16642,41690000.0
2009-10-26 12:15:00,4.16427,4.17195,4.15514,4.16693,48420000.0
2009-10-26 12:20:00,4.16819,4.17146,4.16123,4.16413,36030000.0
2009-10-26 12:25:00,4.16802,4.17117,4.1585,4.16823,36780000.0
2009-10-26 12:30:00,4.17055,4.17055,4.15949,4.16457,33790000.0
2009-10-26 12:35:00,4.1625,4.17302,4.15822,4.15976,31160000.0
2009-10-26 12:40:00,4.17035,4.17432,4.16111,4.16895,31910000.0
2009-10-26 12:45:00,4.17083,4.17563,4.15949,4.16441,50670000.0
2009-10-26 12:50:00,4.17345,4.17652,4.16376,4.17567,41690000.0
2009-10-26 12:55:00,4.17567,4.1791,4.16431,4.16739,31930000.0
2009-10-26 13:00:00,4.17093,4.17276,4.15909,4.17108,31920000.0
2009-10-26 13:05:00,4.16476,4.17684,4.16125,4.16531,37540000.0
2009-10-26 13:10:00,4.16929,4.17086,4.15714,4.17004,36810000.0
2009-10-26 13:15:00,4.17088,4.1719,4.16073,4.17028,28150000.0
2009-10-26 13:20:00,4.17077,4.17397,4.15526,4.16561,30410000.0
2009-10-26 13:25:00,4.16868,4.17194,4.16253,4.16982,37540000.0
2009-10-26 13:30:00,4.16668,4.16957,4.16143,4.16767,35640000.0
2009-10-26 13:35:00,4.16678,4.17021,4.15913,4.16772,27800000.0
2009-10-26 13:40:00,4.16909,4.16935,4.15879,4.16885,37160000.0
2009-10-26 13:45:00,4.16303,4.17429,4.15769,4.16738,46930000.0
2009-10-26 13:50:00,4.16807,4.17132,4.15399,4.16325,37180000.0
2009-10-26 13:55:00,4.15713,4.17093,4.15713,4.16579,38660000.0
2009-10-26 14:00:00,4.16503,4.17244,4.15874,4.16588,31540000.0
2009-10-26 14:05:00,4.16936,4.17101,4.15977,4.1689,45800000.0
2009-10-26 14:10:00,4.16515,4.17171,4.15866,4.17006,39810000.0
2009-10-26 14:15:00,4.1707,4.17225,4.15896,4.16341,30030000.0
2009-10-26 14:20:00,4.16439,4.17164,4.1589,4.16923,29660000.0
2009-10-26 14:25:00,4.16726,4.1705,4.15783,4.16962,43930000.0
2009-10-26 14:30:00,4.17024,4.1763,4.16319,4.17191,35670000.0
2009-10-26 14:35:00,4.17156,4.17401,4.16237,4.16643,30800000.0
2009-10-26 14:40:00,4.16701,4.17359,4.16146,4.16641,85990000.0
2009-10-26 14:45:00,4.16787,4.17274,4.16144,4.1708,35270000.0
2009-10-26 14:50:00,4.17021,4.17498,4.16158,4.17232,47300000.0
2009-10-26 14:55:00,4.17247,4.17628,4.16142,4.17187,42030000.0
2009-10-26 15:00:00,4.16672,4.1738,4.1622,4.17033,33410000.0
2009-10-26 15:05:00,4.17251,4.17254,4.15821,4.16843,29660000.0
2009-10-26 15:10:00,4.16895,4.17309,4.16121,4.17111,36810000.0
2009-10-26 15:15:00,4.16653,4.17383,4.15563,4.16689,39440000.0
2009-10-26 15:20:00,4.17047,4.17214,4.16021,4.16899,39790000.0
2009-10-26 15:25:00,4.16902,4.17093,4.15709,4.16324,41650000.0
2009-10-26 15:30:00,4.1684,4.17178,4.15875,4.17039,57420000.0
2009-10-26 15:35:00,4.16175,4.17451,4.16175,4.17162,33050000.0
2009-10-26 15:40:00,4.16952,4.17384,4.16017,4.16894,33450000.0
2009-10-26 15:45:00,4.16888,4.17139,4.15871,4.16794,34520000.0
2009-10-26 15:50:00,4.16465,4.17075,4.15844,4.15978,29270000.0
2009-10-26 15:55:00,4.16331,4.17253,4.15815,4.16895,42050000.0
2009-10-26 16:00:00,4.17007,4.17015,4.15606,4.16696,30800000.0
2009-10-26 16:05:00,4.1658,4.16879,4.15729,4.16291,33020000.0
2009-10-26 16:10:00,4.16245,4.17267,4.15843,4.16327,34530000.0
2009-10-26 16:15:00,4.16883,4.16915,4.15822,4.15879,33010000.0
2009-10-26 16:20:00,4.1684,4.17198,4.15742,4.16377,45800000.0
2009-10-26 16:25:00,4.16464,4.16953,4.15841,4.16487,33400000.0
2009-10-26 16:30:00,4.16713,4.1712,4.15701,4.15839,35290000.0
2009-10-26 16:35:00,4.16449,4.17216,4.16032,4.16844,32280000.0
2009-10-26 16:40:00,4.17189,4.17288,4.16028,4.16967,38290000.0
2009-10-26 16:45:00,4.16156,4.17331,4.15988,4.16608,33800000.0
2009-10-26 16:50:00,4.17162,4.17487,4.16015,4.17164,34530000.0
2009-10-26 16:55:00,4.17232,4.17357,4.16066,4.1713,34160000.0
2009-10-26 17:00:00,4.17317,4.17468,4.16141,4.1722,40520000.0
2009-10-26 17:05:00,4.17062,4.17543,4.16299,4.17256,33400000.0
2009-10-26 17:10:00,4.17365,4.18116,4.16446,4.17658,39810000.0
2009-10-26 17:15:00,4.17406,4.17952,4.16586,4.17511,36390000.0
2009-10-26 17:20:00,4.17707,4.17989,4.16578,4.17623,38670000.0
2009-10-26 17:25:00,4.174,4.17883,4.16437,4.17822,40540000.0
2009-10-26 17:30:00,4.17864,4.1831,4.16963,4.17674,30800000.0
2009-10-26 17:35:00,4.17155,4.18352,4.17155,4.17795,37180000.0
2009-10-26 17:40:00,4.18148,4.18322,4.16533,4.17003,30410000.0
2009-10-26 17:45:00,4.1787,4.18046,4.16582,4.17096,34910000.0
2009-10-26 17:50:00,4.17918,4.1814,4.16956,4.17763,31190000.0
2009-10-26 17:55:00,4.16988,4.18445,4.16988,4.18235,36030000.0
2009-10-26 18:00:00,4.18001,4.18767,4.17531,4.18767,35640000.0
2009-10-26 18:05:00,4.18268,4.19034,4.1768,4.18866,30810000.0
2009-10-26 18:10:00,4.18873,4.19118,4.18015,4.1875,37910000.0
2009-10-26 18:15:00,4.18803,4.18803,4.17389,4.17389,33770000.0
2009-10-26 18:20:00,4.18425,4.18669,4.17566,4.18485,30780000.0
2009-10-26 18:25:00,4.18049,4.18994,4.17617,4.18766,28160000.0
2009-10-26 18:30:00,4.17818,4.18911,4.17604,4.18695,28170000.0
2009-10-26 18:35:00,4.18528,4.18729,4.1714,4.18317,28530000.0
2009-10-26 18:40:00,4.17953,4.19156,4.17288,4.18252,40150000.0
2009-10-26 18:45:00,4.1796,4.19303,4.17551,4.18009,40910000.0
2009-10-26 18:50:00,4.18198,4.18678,4.17378,4.18176,25540000.0
2009-10-26 18:55:00,4.1833,4.1875,4.17423,4.17423,31910000.0
2009-10-26 19:00:00,4.18442,4.1879,4.17308,4.18424,32290000.0
2009-10-26 19:05:00,4.18388,4.18828,4.17137,4.18566,28180000.0
2009-10-26 19:10:00,4.18756,4.19245,4.18003,4.18637,33390000.0
2009-10-26 19:15:00,4.18495,4.18996,4.17686,4.18516,28140000.0
2009-10-26 19:20:00,4.18417,4.19237,4.17847,4.18452,31920000.0
2009-10-26 19:25:00,4.18822,4.19011,4.17879,4.18533,31530000.0
2009-10-26 19:30:00,4.18944,4.18947,4.17798,4.18296,27030000.0
2009-10-26 19:35:00,4.19168,4.19238,4.18024,4.18303,33040000.0
2009-10-26 19:40:00,4.19134,4.19271,4.18233,4.18547,28550000.0
2009-10-26 19:45:00,4.18204,4.1945,4.18051,4.1846,32640000.0
2009-10-26 19:50:00,4.1885,4.19312,4.17814,4.19043,25540000.0
2009-10-26 19:55:00,4.19229,4.19509,4.18353,4.18955,28170000.0
2009-10-26 20:00:00,4.18989,4.19421,4.18383,4.19397,32270000.0
2009-10-26 20:05:00,4.19138,4.1977,4.18336,4.1977,34160000.0
2009-10-26 20:10:00,4.18822,4.20137,4.18788,4.19999,31540000.0
2009-10-26 20:15:00,4.19274,4.20249,4.18856,4.19283,29270000.0
2009-10-26 20:20:00,4.19774,4.20058,4.18976,4.19957,33380000.0
2009-10-26 20:25:00,4.19735,4.2,4.18793,4.18822,36410000.0
2009-10-26 20:30:00,4.19984,4.20122,4.18965,4.18965,31520000.0
2009-10-26 20:35:00,4.19738,4.20475,4.19258,4.20224,33390000.0
2009-10-26 20:40:00,4.2026,4.2074,4.19554,4.20618,30410000.0
2009-10-26 20:45:00,4.20152,4.21102,4.19481,4.2097,29660000.0
2009-10-26 20:50:00,4.20644,4.21343,4.19909,4.21109,33020000.0
2009-10-26 20:55:00,4.21,4.21193,4.20142,4.20839,30410000.0
2009-10-26 21:00:00,4.20212,4.20957,4.19522,4.20733,28160000.0
2009-10-26 21:05:00,4.20634,4.20844,4.19849,4.20626,30390000.0
2009-10-26 21:10:00,4.20461,4.20856,4.19623,4.20304,32670000.0
2009-10-26 21:15:00,4.20175,4.21393,4.19726,4.20766,31890000.0
2009-10-26 21:20:00,4.19722,4.2098,4.19722,4.20064,33400000.0
2009-10-26 21:25:00,4.20185,4.2092,4.19888,4.20334,31520000.0
2009-10-26 21:30:00,4.20183,4.21261,4.19742,4.19897,30770000.0
2009-10-26 21:35:00,4.2071,4.21175,4.20056,4.21007,30780000.0
2009-10-26 21:40:00,4.20957,4.21121,4.19898,4.20531,29290000.0
2009-10-26 21:45:00,4.20324,4.21692,4.19874,4.20361,33790000.0
2009-10-26 21:50:00,4.20355,4.21347,4.1966,4.20788,32280000.0
2009-10-26 21:55:00,4.20791,4.21084,4.19867,4.2,24420000.0
2009-10-26 22:00:00,4.20813,4.21092,4.1983,4.20744,31890000.0
2009-10-26 22:05:00,4.19644,4.21349,4.19476,4.2094,32670000.0
2009-10-26 22:10:00,4.20697,4.21238,4.19858,4.20797,28920000.0
2009-10-26 22:15:00,4.2064,4.21022,4.19428,4.20045,30770000.0
2009-10-26 22:20:00,4.20655,4.20663,4.19447,4.20477,33390000.0
2009-10-26 22:25:00,4.20451,4.20754,4.19486,4.20108,30400000.0
2009-10-26 22:30:00,4.202,4.20307,4.19079,4.20263,33390000.0
2009-10-26 22:35:00,4.19853,4.20174,4.18825,4.19364,25910000.0
2009-10-26 22:40:00,4.19229,4.20261,4.18781,4.19937,33400000.0
2009-10-26 22:45:00,4.19444,4.20451,4.18993,4.19776,31910000.0
2009-10-26 22:50:00,4.19873,4.20209,4.18988,4.19447,34530000.0
2009-10-26 22:55:00,4.1988,4.20134,4.18819,4.19797,26280000.0
2009-10-26 23:00:00,4.19399,4.19834,4.18729,4.19363,17260000.0
2009-10-26 23:05:00,4.19231,4.19908,4.18683,4.19242,26650000.0
2009-10-26 23:10:00,4.19507,4.19976,4.18564,4.19835,28530000.0
2009-10-26 23:15:00,4.19799,4.19942,4.18636,4.19605,28160000.0
2009-10-26 23:20:00,4.18641,4.20164,4.18641,4.18879,32270000.0
2009-10-26 23:25:00,4.19093,4.19922,4.19093,4.19813,18780000.0
2009-10-26 23:30:00,4.19692,4.19847,4.18653,4.1965,33030000.0
2009-10-26 23:35:00,4.19503,4.19822,4.18591,4.19443,24790000.0
2009-10-26 23:40:00,4.19648,4.19809,4.18498,4.19407,21420000.0
2009-10-26 23:45:00,4.19416,4.1997,4.18409,4.18995,27800000.0
2009-10-26 23:50:00,4.19455,4.19673,4.18527,4.19467,17270000.0
2009-10-26 23:55:00,4.19559,4.19774,4.18678,4.1912,31180000.0
2009-10-27 00:00:00,4.19763,4.19829,4.18554,4.19678,31890000.0
2009-10-27 00:05:00,4.19595,4.20077,4.18739,4.1926,32670000.0
2009-10-27 00:10:00,4.18609,4.19775,4.18543,4.19071,31160000.0
2009-10-27 00:15:00,4.19066,4.19957,4.18792,4.19591,31920000.0
2009-10-27 00:20:00,4.19588,4.19852,4.1847,4.19739,30430000.0
2009-10-27 00:25:00,4.19282,4.1987,4.18686,4.19674,27800000.0
2009-10-27 00:30:00,4.19682,4.20074,4.18338,4.19134,31180000.0
2009-10-27 00:35:00,4.19555,4.19789,4.18576,4.1952,31920000.0
2009-10-27 00:40:00,4.19236,4.19892,4.18862,4.19315,30040000.0
2009-10-27 00:45:00,4.19041,4.20303,4.18787,4.19441,25530000.0
2009-10-27 00:50:00,4.19132,4.19848,4.185,4.19251,28190000.0
2009-10-27 00:55:00,4.19582,4.19712,4.18646,4.19442,27060000.0
2009-10-27 01:00:00,4.18913,4.19948,4.18542,4.19021,24020000.0
2009-10-27 01:05:00,4.19592,4.19722,4.18632,4.19197,31550000.0
2009-10-27 01:10:00,4.19191,4.19784,4.18551,4.19628,30790000.0
2009-10-27 01:15:00,4.1921,4.19638,4.18427,4.19348,24790000.0
2009-10-27 01:20:00,4.1971,4.19946,4.18522,4.19472,29650000.0
2009-10-27 01:25:00,4.19006,4.1967,4.18142,4.18497,34170000.0
2009-10-27 01:30:00,4.19534,4.19945,4.18695,4.19199,26660000.0
2009-10-27 01:35:00,4.19632,4.19729,4.18521,4.19108,27050000.0
2009-10-27 01:40:00,4.1913,4.19759,4.18526,4.19228,29660000.0
2009-10-27 01:45:00,4.19465,4.19625,4.18397,4.19096,39810000.0
2009-10-27 01:50:00,4.19173,4.19678,4.18682,4.19622,40180000.0
2009-10-27 01:55:00,4.19599,4.1981,4.18667,4.19627,25520000.0
2009-10-27 02:00:00,4.1954,4.19721,4.18552,4.19117,28530000.0
2009-10-27 02:05:00,4.18766,4.19626,4.18315,4.19298,31920000.0
2009-10-27 02:10:00,4.19063,4.19565,4.18445,4.19245,29270000.0
2009-10-27 02:15:00,4.19311,4.19843,4.18347,4.19232,31920000.0
2009-10-27 02:20:00,4.19331,4.19743,4.18627,4.1921,31170000.0
2009-10-27 02:25:00,4.19121,4.19762,4.18544,4.19562,34890000.0
2009-10-27 02:30:00,4.19675,4.19675,4.18375,4.18587,28160000.0
2009-10-27 02:35:00,4.18516,4.19643,4.18415,4.19643,27780000.0
2009-10-27 02:40:00,4.18496,4.1985,4.18496,4.19829,37160000.0
2009-10-27 02:45:00,4.19643,4.20105,4.18756,4.19833,28930000.0
2009-10-27 02:50:00,4.19813,4.19924,4.18803,4.19701,30420000.0
2009-10-27 02:55:00,4.19243,4.19874,4.18609,4.19114,26290000.0
2009-10-27 03:00:00,4.18989,4.20075,4.18584,4.19096,36070000.0
2009-10-27 03:05:00,4.19099,4.1973,4.18388,4.1961,28540000.0
2009-10-27 03:10:00,4.19478,4.19734,4.18615,4.19507,28170000.0
2009-10-27 03:15:00,4.18987,4.20134,4.18389,4.18924,32290000.0
2009-10-27 03:20:00,4.19574,4.19745,4.18435,4.19429,28150000.0
2009-10-27 03:25:00,4.1971,4.1971,4.1859,4.19471,32670000.0
2009-10-27 03:30:00,4.19233,4.19781,4.1858,4.19527,28910000.0
2009-10-27 03:35:00,4.19624,4.19909,4.1862,4.19392,28550000.0
2009-10-27 03:40:00,4.19185,4.1977,4.18479,4.19696,29660000.0
2009-10-27 03:45:00,4.19643,4.19801,4.19144,4.19554,28160000.0
2009-10-27 03:50:00,4.19075,4.19964,4.18235,4.19425,30050000.0
2009-10-27 03:55:00,4.1974,4.1974,4.18689,4.19465,28900000.0
2009-10-27 04:00:00,4.18986,4.20279,4.18549,4.18623,35670000.0
2009-10-27 04:05:00,4.19474,4.19736,4.18433,4.19589,34140000.0
2009-10-27 04:10:00,4.19287,4.19792,4.18714,4.19498,25530000.0
2009-10-27 04:15:00,4.19797,4.20002,4.18278,4.1976,32280000.0
2009-10-27 04:20:00,4.19774,4.20058,4.18876,4.18975,28890000.0
2009-10-27 04:25:00,4.19712,4.19966,4.18734,4.1945,31140000.0
2009-10-27 04:30:00,4.19895,4.19999,4.18853,4.19662,32660000.0
2009-10-27 04:35:00,4.19526,4.2009,4.19236,4.19812,27020000.0
2009-10-27 04:40:00,4.19106,4.20196,4.19106,4.19874,25150000.0
2009-10-27 04:45:00,4.19069,4.20197,4.18779,4.19733,23280000.0
2009-10-27 04:50:00,4.19807,4.19906,4.18876,4.18876,27390000.0
2009-10-27 04:55:00,4.19779,4.2006,4.1887,4.19751,28140000.0
2009-10-27 05:00:00,4.19488,4.1999,4.18857,4.19378,28920000.0
2009-10-27 05:05:00,4.19719,4.19939,4.18903,4.19825,32300000.0
2009-10-27 05:10:00,4.19776,4.19908,4.19115,4.19392,30040000.0
2009-10-27 05:15:00,4.19083,4.20124,4.19018,4.19832,26270000.0
2009-10-27 05:20:00,4.19716,4.19995,4.18614,4.19278,28160000.0
2009-10-27 05:25:00,4.18839,4.20033,4.18839,4.19475,32660000.0
2009-10-27 05:30:00,4.19032,4.20334,4.18952,4.19657,20280000.0
2009-10-27 05:35:00,4.19831,4.19902,4.18746,4.19827,30790000.0
2009-10-27 05:40:00,4.19689,4.20086,4.18833,4.19816,31170000.0
2009-10-27 05:45:00,4.18888,4.19867,4.18681,4.18922,26270000.0
2009-10-27 05:50:00,4.19726,4.19933,4.18776,4.19771,21380000.0
2009-10-27 05:55:00,4.199,4.20078,4.19051,4.19382,30050000.0
2009-10-27 06:00:00,4.19403,4.20035,4.18744,4.19818,29650000.0
2009-10-27 06:05:00,4.19322,4.20281,4.18552,4.18951,21780000.0
2009-10-27 06:10:00,4.19775,4.20091,4.18814,4.19232,24390000.0
2009-10-27 06:15:00,4.19075,4.20308,4.18912,4.19081,32290000.0
2009-10-27 06:20:00,4.19678,4.19881,4.18511,4.19695,24390000.0
2009-10-27 06:25:00,4.19447,4.19889,4.19186,4.19816,21790000.0
2009-10-27 06:30:00,4.19715,4.20316,4.19042,4.19786,22160000.0
2009-10-27 06:35:00,4.19807,4.20043,4.1867,4.19676,31160000.0
2009-10-27 06:40:00,4.19708,4.20027,4.18921,4.19562,28900000.0
2009-10-27 06:45:00,4.18658,4.1996,4.18658,4.19667,29290000.0
2009-10-27 06:50:00,4.19411,4.19715,4.18543,4.19357,29270000.0
2009-10-27 06:55:00,4.19688,4.197,4.18712,4.19543,25180000.0
2009-10-27 07:00:00,4.18881,4.19899,4.18611,4.19748,32270000.0
2009-10-27 07:05:00,4.1951,4.19707,4.18611,4.19617,26280000.0
2009-10-27 07:10:00,4.19608,4.19856,4.18547,4.19477,26650000.0
2009-10-27 07:15:00,4.19348,4.1982,4.18387,4.19716,24780000.0
2009-10-27 07:20:00,4.19432,4.19941,4.18537,4.19399,30410000.0
2009-10-27 07:25:00,4.18794,4.19768,4.18374,4.19131,26670000.0
2009-10-27 07:30:00,4.1892,4.20071,4.18533,4.19489,28520000.0
2009-10-27 07:35:00,4.19522,4.1973,4.18687,4.1963,32270000.0
2009-10-27 07:40:00,4.19666,4.1995,4.18613,4.19425,30430000.0
2009-10-27 07:45:00,4.19597,4.19852,4.18732,4.19708,30400000.0
2009-10-27 07:50:00,4.19338,4.19762,4.18537,4.19737,28150000.0
2009-10-27 07:55:00,4.19234,4.19788,4.18718,4.19581,21400000.0
2009-10-27 08:00:00,4.19754,4.19886,4.18659,4.1959,25940000.0
2009-10-27 08:05:00,4.19201,4.19751,4.18754,4.19512,25540000.0
2009-10-27 08:10:00,4.19613,4.19736,4.1846,4.19139,30770000.0
2009-10-27 08:15:00,4.1966,4.19747,4.18521,4.19712,38290000.0
2009-10-27 08:20:00,4.18697,4.19711,4.18295,4.18857,30040000.0
2009-10-27 08:25:00,4.19615,4.20239,4.1843,4.19001,29680000.0
2009-10-27 08:30:00,4.19855,4.20301,4.18539,4.19754,31530000.0
2009-10-27 08:35:00,4.19311,4.1988,4.18494,4.19686,38660000.0
2009-10-27 08:40:00,4.19371,4.20002,4.18413,4.19574,33410000.0
2009-10-27 08:45:00,4.19278,4.19968,4.1865,4.19777,30410000.0
2009-10-27 08:50:00,4.18794,4.19893,4.18527,4.19479,33030000.0
2009-10-27 08:55:00,4.18965,4.19892,4.18267,4.19526,40160000.0
2009-10-27 09:00:00,4.1923,4.19862,4.1856,4.19421,39420000.0
2009-10-27 09:05:00,4.19381,4.19592,4.18465,4.19206,36790000.0
2009-10-27 09:10:00,4.1912,4.19467,4.18364,4.18769,33770000.0
2009-10-27 09:15:00,4.19043,4.19437,4.18395,4.19202,37550000.0
2009-10-27 09:20:00,4.19028,4.19692,4.18079,4.18647,44650000.0
2009-10-27 09:25:00,4.19293,4.19768,4.18278,4.19,42790000.0
2009-10-27 09:30:00,4.19422,4.1981,4.18553,4.19289,32650000.0
2009-10-27 09:35:00,4.19307,4.19806,4.18446,4.19016,33830000.0
2009-10-27 09:40:00,4.19445,4.19772,4.18505,4.19476,35650000.0
2009-10-27 09:45:00,4.19442,4.19724,4.18644,4.19081,33780000.0
2009-10-27 09:50:00,4.19229,4.1974,4.18369,4.19344,35280000.0
2009-10-27 09:55:00,4.19418,4.19757,4.18342,4.1878,34150000.0
2009-10-27 10:00:00,4.19478,4.20145,4.18758,4.20111,43910000.0
2009-10-27 10:05:00,4.19547,4.20161,4.18411,4.1962,37170000.0
2009-10-27 10:10:00,4.18503,4.19736,4.18503,4.19487,40930000.0
2009-10-27 10:15:00,4.19621,4.19688,4.18578,4.18743,33780000.0
2009-10-27 10:20:00,4.18921,4.19612,4.18519,4.19573,32290000.0
2009-10-27 10:25:00,4.18786,4.19489,4.18274,4.19279,58920000.0
2009-10-27 10:30:00,4.1921,4.19611,4.18101,4.19054,43160000.0
2009-10-27 10:35:00,4.19102,4.1932,4.17856,4.18258,39790000.0
2009-10-27 10:40:00,4.18693,4.19507,4.17988,4.18772,41660000.0
2009-10-27 10:45:00,4.18778,4.19707,4.18127,4.193,55180000.0
2009-10-27 10:50:00,4.19243,4.19361,4.1797,4.19105,41660000.0
2009-10-27 10:55:00,4.19183,4.1945,4.18271,4.19299,43920000.0
2009-10-27 11:00:00,4.19318,4.19362,4.18286,4.18826,30000000.0
2009-10-27 11:05:00,4.19138,4.19426,4.1847,4.19204,37910000.0
2009-10-27 11:10:00,4.19261,4.19743,4.183,4.19544,39030000.0
2009-10-27 11:15:00,4.19675,4.20071,4.18351,4.1957,38290000.0
2009-10-27 11:20:00,4.19649,4.20053,4.19094,4.19385,32290000.0
2009-10-27 11:25:00,4.19644,4.19967,4.18626,4.19169,30790000.0
2009-10-27 11:30:00,4.19877,4.20186,4.18737,4.19895,39040000.0
2009-10-27 11:35:00,4.19575,4.20296,4.19194,4.19862,42410000.0
2009-10-27 11:40:00,4.20212,4.20651,4.1907,4.20241,41680000.0
2009-10-27 11:45:00,4.19499,4.20208,4.18699,4.18896,31900000.0
2009-10-27 11:50:00,4.19811,4.19892,4.18866,4.19459,32640000.0
2009-10-27 11:55:00,4.19829,4.19911,4.19059,4.1938,30050000.0
2009-10-27 12:00:00,4.19343,4.1972,4.18504,4.19203,48050000.0
2009-10-27 12:05:00,4.19338,4.19838,4.18526,4.19042,35680000.0
2009-10-27 12:10:00,4.19415,4.19476,4.18205,4.19141,43910000.0
2009-10-27 12:15:00,4.18923,4.19587,4.18372,4.19462,48080000.0
2009-10-27 12:20:00,4.19303,4.1966,4.18463,4.18824,36020000.0
2009-10-27 12:25:00,4.19202,4.19462,4.18132,4.1917,37160000.0
2009-10-27 12:30:00,4.19399,4.1952,4.18254,4.18589,35270000.0
2009-10-27 12:35:00,4.19081,4.19261,4.17714,4.181,31910000.0
2009-10-27 12:40:00,4.19083,4.19393,4.18103,4.18684,32290000.0
2009-10-27 12:45:00,4.19026,4.19438,4.18077,4.18573,51030000.0
2009-10-27 12:50:00,4.18917,4.19231,4.17995,4.19062,42420000.0
2009-10-27 12:55:00,4.18862,4.19131,4.17679,4.18528,34160000.0
2009-10-27 13:00:00,4.19006,4.19585,4.17725,4.19085,33030000.0
2009-10-27 13:05:00,4.18565,4.19493,4.18021,4.18576,37540000.0
2009-10-27 13:10:00,4.19012,4.19215,4.17869,4.19215,39030000.0
2009-10-27 13:15:00,4.19157,4.193,4.18158,4.19182,27790000.0
2009-10-27 13:20:00,4.19272,4.19559,4.18236,4.19068,29660000.0
2009-10-27 13:25:00,4.1934,4.19477,4.18637,4.19279,37180000.0
2009-10-27 13:30:00,4.1931,4.19507,4.18773,4.19249,33060000.0
2009-10-27 13:35:00,4.19223,4.19843,4.18493,4.19624,30390000.0
2009-10-27 13:40:00,4.19742,4.20158,4.19193,4.20038,37160000.0
2009-10-27 13:45:00,4.19597,4.20291,4.18863,4.19883,48410000.0
2009-10-27 13:50:00,4.20071,4.20546,4.19099,4.19434,37540000.0
2009-10-27 13:55:00,4.18935,4.20105,4.18935,4.19483,37160000.0
2009-10-27 14:00:00,4.19326,4.19999,4.18672,4.19585,30800000.0
2009-10-27 14:05:00,4.19905,4.20289,4.19191,4.19976,46920000.0
2009-10-27 14:10:00,4.19545,4.20354,4.18969,4.20222,40180000.0
2009-10-27 14:15:00,4.20316,4.20699,4.19344,4.20064,30770000.0
2009-10-27 14:20:00,4.20073,4.21294,4.19733,4.20972,31890000.0
2009-10-27 14:25:00,4.20992,4.21724,4.20339,4.21694,44680000.0
2009-10-27 14:30:00,4.21565,4.21901,4.20595,4.21634,34550000.0
2009-10-27 14:35:00,4.21439,4.21658,4.20326,4.20904,30800000.0
2009-10-27 14:40:00,4.20938,4.21566,4.19953,4.20881,87470000.0
2009-10-27 14:45:00,4.20964,4.21567,4.20084,4.21003,33420000.0
2009-10-27 14:50:00,4.20892,4.21047,4.19852,4.20781,47670000.0
2009-10-27 14:55:00,4.20865,4.20865,4.19607,4.20521,40560000.0
2009-10-27 15:00:00,4.19933,4.20578,4.19396,4.20161,33030000.0
2009-10-27 15:05:00,4.2035,4.2035,4.1889,4.19918,30020000.0
2009-10-27 15:10:00,4.19957,4.20253,4.19174,4.19828,37920000.0
2009-10-27 15:15:00,4.19478,4.20283,4.18991,4.19871,39420000.0
2009-10-27 15:20:00,4.20067,4.20345,4.19183,4.20133,40920000.0
2009-10-27 15:25:00,4.20044,4.20484,4.19404,4.20002,40920000.0
2009-10-27 15:30:00,4.20417,4.20592,4.19249,4.2002,56680000.0
2009-10-27 15:35:00,4.19273,4.20362,4.19195,4.20232,34900000.0
2009-10-27 15:40:00,4.20274,4.2089,4.19379,4.20296,36410000.0
2009-10-27 15:45:00,4.20158,4.20507,4.19089,4.20162,31180000.0
2009-10-27 15:50:00,4.19884,4.20354,4.19192,4.1929,28900000.0
2009-10-27 15:55:00,4.19397,4.20436,4.18677,4.20184,43900000.0
2009-10-27 16:00:00,4.20434,4.20734,4.19293,4.20626,31170000.0
2009-10-27 16:05:00,4.20536,4.21676,4.197,4.2115,30810000.0
2009-10-27 16:10:00,4.21039,4.21497,4.1982,4.2082,34530000.0
2009-10-27 16:15:00,4.21086,4.21517,4.20081,4.20584,30050000.0
2009-10-27 16:20:00,4.21473,4.21751,4.20499,4.20972,46170000.0
2009-10-27 16:25:00,4.20948,4.2137,4.20022,4.20451,34510000.0
2009-10-27 16:30:00,4.20739,4.21207,4.19523,4.19548,33810000.0
2009-10-27 16:35:00,4.20234,4.21318,4.19928,4.2076,31910000.0
2009-10-27 16:40:00,4.2082,4.20887,4.19574,4.20522,39030000.0
2009-10-27 16:45:00,4.19673,4.20806,4.19603,4.20021,34160000.0
2009-10-27 16:50:00,4.2069,4.21214,4.19817,4.20936,33410000.0
2009-10-27 16:55:00,4.21112,4.21375,4.19999,4.20863,35270000.0
2009-10-27 17:00:00,4.20993,4.21102,4.19803,4.20818,38670000.0
2009-10-27 17:05:00,4.20702,4.21387,4.20043,4.21346,31180000.0
2009-10-27 17:10:00,4.21295,4.2139,4.20091,4.21152,42770000.0
2009-10-27 17:15:00,4.21396,4.21482,4.20079,4.20941,34920000.0
2009-10-27 17:20:00,4.21347,4.21534,4.20193,4.21023,40150000.0
2009-10-27 17:25:00,4.20962,4.21292,4.19804,4.20982,37550000.0
2009-10-27 17:30:00,4.21112,4.21232,4.19881,4.20862,31900000.0
2009-10-27 17:35:00,4.20243,4.21399,4.20243,4.20996,37180000.0
2009-10-27 17:40:00,4.21328,4.21564,4.20217,4.2057,31900000.0
2009-10-27 17:45:00,4.2153,4.21801,4.20523,4.20608,34910000.0
2009-10-27 17:50:00,4.21365,4.21389,4.20364,4.21068,33770000.0
2009-10-27 17:55:00,4.20266,4.21453,4.20266,4.20957,36030000.0
2009-10-27 18:00:00,4.21024,4.21838,4.20415,4.21577,35270000.0
2009-10-27 18:05:00,4.20913,4.21602,4.2021,4.21468,31170000.0
2009-10-27 18:10:00,4.21366,4.21435,4.20222,4.21179,36050000.0
2009-10-27 18:15:00,4.21349,4.2154,4.20407,4.20524,33770000.0
2009-10-27 18:20:00,4.21646,4.21817,4.20745,4.21582,30780000.0
2009-10-27 18:25:00,4.21146,4.21829,4.20535,4.21774,29650000.0
2009-10-27 18:30:00,4.20642,4.22141,4.20642,4.22141,28540000.0
2009-10-27 18:35:00,4.22286,4.22299,4.21138,4.22299,27410000.0
2009-10-27 18:40:00,4.22198,4.22847,4.21297,4.22128,39410000.0
2009-10-27 18:45:00,4.22132,4.23077,4.21504,4.217,37570000.0
2009-10-27 18:50:00,4.22169,4.22785,4.2167,4.21993,28140000.0
2009-10-27 18:55:00,4.22481,4.22817,4.21497,4.21497,30800000.0
2009-10-27 19:00:00,4.22386,4.22922,4.21521,4.22499,31910000.0
2009-10-27 19:05:00,4.22432,4.23156,4.21673,4.22465,29290000.0
2009-10-27 19:10:00,4.2263,4.22676,4.21374,4.22168,31910000.0
2009-10-27 19:15:00,4.21772,4.22565,4.21288,4.21885,27400000.0
2009-10-27 19:20:00,4.21914,4.22618,4.21361,4.22493,32670000.0
2009-10-27 19:25:00,4.22522,4.22869,4.21686,4.22313,31900000.0
2009-10-27 19:30:00,4.22585,4.23146,4.21805,4.22184,26280000.0
2009-10-27 19:35:00,4.22844,4.22958,4.21782,4.22102,30820000.0
2009-10-27 19:40:00,4.22867,4.22867,4.21558,4.22094,30030000.0
2009-10-27 19:45:00,4.22009,4.23104,4.21731,4.21971,30780000.0
2009-10-27 19:50:00,4.22364,4.22683,4.21431,4.22311,26280000.0
2009-10-27 19:55:00,4.22637,4.22707,4.21535,4.21817,28910000.0
2009-10-27 20:00:00,4.21857,4.2251,4.21361,4.2251,31540000.0
2009-10-27 20:05:00,4.2218,4.22475,4.21263,4.22385,34900000.0
2009-10-27 20:10:00,4.21584,4.22565,4.21242,4.22285,30030000.0
2009-10-27 20:15:00,4.21711,4.22831,4.21053,4.2133,28530000.0
2009-10-27 20:20:00,4.2186,4.21942,4.20713,4.21793,31900000.0
2009-10-27 20:25:00,4.21658,4.21862,4.20198,4.20255,35660000.0
2009-10-27 20:30:00,4.21454,4.21745,4.20455,4.21455,28150000.0
2009-10-27 20:35:00,4.21322,4.21582,4.20557,4.21376,33760000.0
2009-10-27 20:40:00,4.20629,4.21991,4.20392,4.21434,32640000.0
2009-10-27 20:45:00,4.21068,4.21529,4.2025,4.21361,30410000.0
2009-10-27 20:50:00,4.2127,4.21416,4.20428,4.21343,31920000.0
2009-10-27 20:55:00,4.21227,4.21459,4.20623,4.21459,31140000.0
2009-10-27 21:00:00,4.21116,4.21554,4.20391,4.21326,28160000.0
2009-10-27 21:05:00,4.21464,4.2182,4.2043,4.21596,32660000.0
2009-10-27 21:10:00,4.21326,4.21649,4.20509,4.20894,34160000.0
2009-10-27 21:15:00,4.21044,4.22177,4.20618,4.21395,32260000.0
2009-10-27 21:20:00,4.20643,4.21689,4.20541,4.20947,31560000.0
2009-10-27 21:25:00,4.21108,4.21864,4.20217,4.21148,28540000.0
2009-10-27 21:30:00,4.21107,4.22085,4.20494,4.20756,29310000.0
2009-10-27 21:35:00,4.21736,4.21918,4.20766,4.21645,30040000.0
2009-10-27 21:40:00,4.21554,4.21739,4.20352,4.20848,30020000.0
2009-10-27 21:45:00,4.20653,4.21827,4.20352,4.21075,35280000.0
2009-10-27 21:50:00,4.21262,4.21889,4.20538,4.21151,34130000.0
2009-10-27 21:55:00,4.21624,4.21798,4.20481,4.20481,25530000.0
2009-10-27 22:00:00,4.21791,4.22081,4.20575,4.21499,30400000.0
2009-10-27 22:05:00,4.20683,4.2188,4.20439,4.21651,34890000.0
2009-10-27 22:10:00,4.21606,4.21967,4.20652,4.21729,29660000.0
2009-10-27 22:15:00,4.21386,4.21694,4.20485,4.21108,30400000.0
2009-10-27 22:20:00,4.21503,4.217,4.20614,4.21494,28900000.0
2009-10-27 22:25:00,4.21617,4.2191,4.20726,4.21634,30770000.0
2009-10-27 22:30:00,4.21619,4.21877,4.20698,4.21772,30780000.0
2009-10-27 22:35:00,4.21517,4.21683,4.20442,4.21053,26280000.0
2009-10-27 22:40:00,4.20756,4.22077,4.20537,4.21298,30420000.0
2009-10-27 22:45:00,4.20755,4.22257,4.20504,4.21196,32280000.0
2009-10-27 22:50:00,4.21338,4.21382,4.2011,4.2011,31170000.0
2009-10-27 22:55:00,4.20308,4.21326,4.19978,4.20784,28150000.0
2009-10-27 23:00:00,4.20464,4.21027,4.2005,4.2095,18390000.0
2009-10-27 23:05:00,4.20922,4.21161,4.19763,4.20376,21390000.0
2009-10-27 23:10:00,4.20696,4.21089,4.19853,4.21035,27030000.0
2009-10-27 23:15:00,4.21116,4.2121,4.19915,4.20942,28530000.0
2009-10-27 23:20:00,4.19972,4.21306,4.19888,4.20121,31540000.0
2009-10-27 23:25:00,4.2062,4.21157,4.20173,4.20977,30800000.0
2009-10-27 23:30:00,4.21147,4.21327,4.19959,4.21134,32290000.0
2009-10-27 23:35:00,4.2119,4.21809,4.20109,4.21142,24020000.0
2009-10-27 23:40:00,4.21393,4.21644,4.19889,4.21093,27780000.0
2009-10-27 23:45:00,4.21218,4.21738,4.20032,4.20728,27770000.0
2009-10-27 23:50:00,4.21155,4.21551,4.20111,4.2078,22920000.0
2009-10-27 23:55:00,4.21261,4.21288,4.20277,4.20703,27400000.0
2009-10-28 00:00:00,4.21301,4.21327,4.20182,4.21206,29670000.0
2009-10-28 00:05:00,4.2117,4.21409,4.20312,4.20725,33040000.0
2009-10-28 00:10:00,4.20193,4.21671,4.20112,4.20735,28930000.0
2009-10-28 00:15:00,4.20665,4.21484,4.20306,4.21092,34510000.0
2009-10-28 00:20:00,4.21215,4.21361,4.20068,4.21316,25920000.0
2009-10-28 00:25:00,4.2102,4.21278,4.20187,4.21112,16900000.0
2009-10-28 00:30:00,4.21333,4.21487,4.20375,4.20834,29700000.0
2009-10-28 00:35:00,4.21202,4.21632,4.20353,4.21076,26660000.0
2009-10-28 00:40:00,4.20726,4.21545,4.20112,4.20877,26640000.0
2009-10-28 00:45:00,4.20572,4.21716,4.20244,4.20999,24810000.0
2009-10-28 00:50:00,4.20838,4.21519,4.20215,4.20814,27060000.0
2009-10-28 00:55:00,4.21242,4.21318,4.20246,4.21104,30400000.0
2009-10-28 01:00:00,4.20413,4.21746,4.20312,4.20602,30030000.0
2009-10-28 01:05:00,4.2133,4.21542,4.20314,4.20855,25550000.0
2009-10-28 01:10:00,4.20827,4.21497,4.20075,4.21212,25170000.0
2009-10-28 01:15:00,4.20898,4.21496,4.20407,4.21135,31540000.0
2009-10-28 01:20:00,4.21305,4.21305,4.20092,4.20898,22900000.0
2009-10-28 01:25:00,4.2067,4.21706,4.20193,4.20455,34150000.0
2009-10-28 01:30:00,4.21155,4.21263,4.20222,4.20657,23640000.0
2009-10-28 01:35:00,4.20978,4.21116,4.19961,4.20444,28530000.0
2009-10-28 01:40:00,4.20599,4.21294,4.19972,4.20673,22920000.0
2009-10-28 01:45:00,4.20995,4.2117,4.19948,4.20544,37160000.0
2009-10-28 01:50:00,4.20591,4.21058,4.20082,4.21058,34910000.0
2009-10-28 01:55:00,4.2101,4.21337,4.20065,4.21257,23670000.0
2009-10-28 02:00:00,4.21149,4.2163,4.20522,4.20815,28520000.0
2009-10-28 02:05:00,4.203,4.21611,4.20192,4.21202,33040000.0
2009-10-28 02:10:00,4.21049,4.21293,4.20381,4.20991,24400000.0
2009-10-28 02:15:00,4.20683,4.21324,4.19917,4.20897,33400000.0
2009-10-28 02:20:00,4.21083,4.21457,4.20325,4.20967,25910000.0
2009-10-28 02:25:00,4.20683,4.21373,4.20214,4.21225,32290000.0
2009-10-28 02:30:00,4.2132,4.21357,4.20127,4.20127,28910000.0
2009-10-28 02:35:00,4.20283,4.21342,4.20283,4.2129,26670000.0
2009-10-28 02:40:00,4.20297,4.21506,4.20276,4.21466,37170000.0
2009-10-28 02:45:00,4.21123,4.21918,4.20655,4.21188,31520000.0
2009-10-28 02:50:00,4.21239,4.21849,4.2058,4.21714,32270000.0
2009-10-28 02:55:00,4.2155,4.21917,4.20878,4.21346,27410000.0
2009-10-28 03:00:00,4.21153,4.22207,4.20558,4.20895,38280000.0
2009-10-28 03:05:00,4.21053,4.21817,4.20576,4.21793,31150000.0
2009-10-28 03:10:00,4.21305,4.22166,4.20982,4.21699,29640000.0
2009-10-28 03:15:00,4.21128,4.22203,4.20794,4.21261,30800000.0
2009-10-28 03:20:00,4.21727,4.21873,4.20621,4.21704,27400000.0
2009-10-28 03:25:00,4.21657,4.21726,4.20593,4.21429,34520000.0
2009-10-28 03:30:00,4.21346,4.21804,4.20662,4.21535,31130000.0
2009-10-28 03:35:00,4.21466,4.21853,4.20545,4.21251,29660000.0
2009-10-28 03:40:00,4.21217,4.2172,4.20553,4.2172,30400000.0
2009-10-28 03:45:00,4.21606,4.21795,4.21133,4.21537,29280000.0
2009-10-28 03:50:00,4.21367,4.22052,4.20567,4.21691,31160000.0
2009-10-28 03:55:00,4.21677,4.21735,4.2081,4.21661,29650000.0
2009-10-28 04:00:00,4.20703,4.21944,4.20527,4.20935,39800000.0
2009-10-28 04:05:00,4.216,4.21754,4.20555,4.2155,32290000.0
2009-10-28 04:10:00,4.21432,4.21773,4.20733,4.2139,31530000.0
2009-10-28 04:15:00,4.21685,4.22126,4.20469,4.21576,31930000.0
2009-10-28 04:20:00,4.21546,4.22244,4.21143,4.2115,29290000.0
2009-10-28 04:25:00,4.21822,4.21948,4.2067,4.21457,30780000.0
2009-10-28 04:30:00,4.21946,4.21989,4.20781,4.21454,29680000.0
2009-10-28 04:35:00,4.21341,4.21927,4.2112,4.21624,26280000.0
2009-10-28 04:40:00,4.20632,4.2188,4.20632,4.21738,30040000.0
2009-10-28 04:45:00,4.21056,4.2183,4.20663,4.21535,28540000.0
2009-10-28 04:50:00,4.21717,4.21852,4.20572,4.20572,22940000.0
2009-10-28 04:55:00,4.21803,4.21909,4.20638,4.21576,27400000.0
2009-10-28 05:00:00,4.21389,4.2187,4.20813,4.21281,29260000.0
2009-10-28 05:05:00,4.21589,4.2187,4.20748,4.21749,34150000.0
2009-10-28 05:10:00,4.21665,4.21847,4.21018,4.213,31160000.0
2009-10-28 05:15:00,4.20888,4.22089,4.20813,4.21678,25900000.0
2009-10-28 05:20:00,4.21677,4.21924,4.20966,4.21211,28530000.0
2009-10-28 05:25:00,4.20762,4.21911,4.20762,4.21393,31180000.0
2009-10-28 05:30:00,4.21114,4.21975,4.20886,4.21657,27020000.0
2009-10-28 05:35:00,4.21832,4.21899,4.20826,4.21633,30780000.0
2009-10-28 05:40:00,4.21622,4.22095,4.20681,4.21712,32650000.0
2009-10-28 05:45:00,4.21296,4.22293,4.20767,4.20879,30430000.0
2009-10-28 05:50:00,4.21665,4.21923,4.20559,4.21089,27790000.0
2009-10-28 05:55:00,4.21753,4.22137,4.20513,4.21232,34550000.0
2009-10-28 06:00:00,4.21414,4.21917,4.20611,4.21717,36400000.0
2009-10-28 06:05:00,4.21242,4.22112,4.20658,4.20698,29260000.0
2009-10-28 06:10:00,4.21619,4.21939,4.20585,4.21325,27430000.0
2009-10-28 06:15:00,4.21147,4.22193,4.20913,4.20913,32300000.0
2009-10-28 06:20:00,4.21367,4.22107,4.20472,4.21925,31150000.0
2009-10-28 06:25:00,4.21755,4.22408,4.2121,4.22086,27780000.0
2009-10-28 06:30:00,4.22015,4.22537,4.21259,4.21961,31530000.0
2009-10-28 06:35:00,4.21977,4.22319,4.21038,4.21903,32270000.0
2009-10-28 06:40:00,4.22044,4.22202,4.20976,4.21984,28900000.0
2009-10-28 06:45:00,4.21139,4.2218,4.21139,4.21837,29290000.0
2009-10-28 06:50:00,4.2179,4.2226,4.20709,4.21233,28160000.0
2009-10-28 06:55:00,4.21544,4.21585,4.20499,4.21313,28140000.0
2009-10-28 07:00:00,4.20744,4.22116,4.20305,4.21999,31160000.0
2009-10-28 07:05:00,4.21397,4.21989,4.20963,4.2187,22140000.0
2009-10-28 07:10:00,4.21882,4.21934,4.20752,4.2171,27020000.0
2009-10-28 07:15:00,4.21364,4.22013,4.20834,4.21896,26260000.0
2009-10-28 07:20:00,4.21631,4.22118,4.20884,4.21811,30780000.0
2009-10-28 07:25:00,4.20976,4.22013,4.20785,4.21325,29280000.0
2009-10-28 07:30:00,4.21181,4.22474,4.20717,4.21766,27780000.0
2009-10-28 07:35:00,4.21755,4.21945,4.20804,4.21869,32640000.0
2009-10-28 07:40:00,4.21938,4.22397,4.20822,4.21399,32650000.0
2009-10-28 07:45:00,4.21798,4.2206,4.20908,4.21897,29300000.0
2009-10-28 07:50:00,4.21629,4.2198,4.20751,4.21957,33040000.0
2009-10-28 07:55:00,4.21895,4.22067,4.20912,4.21819,27400000.0
2009-10-28 08:00:00,4.22023,4.22023,4.20939,4.21567,26680000.0
2009-10-28 08:05:00,4.21183,4.21933,4.20814,4.21637,26270000.0
2009-10-28 08:10:00,4.21567,4.21957,4.20524,4.21263,28920000.0
2009-10-28 08:15:00,4.21655,4.22053,4.20476,4.2144,36430000.0
2009-10-28 08:20:00,4.20678,4.21487,4.20277,4.20512,31160000.0
2009-10-28 08:25:00,4.21466,4.21695,4.20252,4.20492,34910000.0
2009-10-28 08:30:00,4.21465,4.21851,4.20306,4.21542,32640000.0
2009-10-28 08:35:00,4.21022,4.21779,4.20193,4.21377,37210000.0
2009-10-28 08:40:00,4.21064,4.21587,4.20194,4.21297,33790000.0
2009-10-28 08:45:00,4.21095,4.21481,4.20296,4.21332,31890000.0
2009-10-28 08:50:00,4.20411,4.21622,4.20123,4.21455,33410000.0
2009-10-28 08:55:00,4.20808,4.21982,4.203,4.21977,42020000.0
2009-10-28 09:00:00,4.21834,4.22348,4.20179,4.21,40890000.0
2009-10-28 09:05:00,4.20976,4.21213,4.20048,4.20418,37150000.0
2009-10-28 09:10:00,4.209,4.2113,4.20094,4.20406,32290000.0
2009-10-28 09:15:00,4.20889,4.21781,4.20309,4.20907,37180000.0
2009-10-28 09:20:00,4.20853,4.21187,4.19867,4.20063,43920000.0
2009-10-28 09:25:00,4.20741,4.21241,4.19963,4.20496,42050000.0
2009-10-28 09:30:00,4.20608,4.21312,4.19899,4.21312,32290000.0
2009-10-28 09:35:00,4.21147,4.21322,4.20283,4.20677,34930000.0
2009-10-28 09:40:00,4.21247,4.21322,4.19906,4.21092,35650000.0
2009-10-28 09:45:00,4.21055,4.21386,4.20158,4.20905,32670000.0
2009-10-28 09:50:00,4.21028,4.21261,4.20061,4.20735,36760000.0
2009-10-28 09:55:00,4.20758,4.21287,4.2007,4.20539,34530000.0
2009-10-28 10:00:00,4.21269,4.22325,4.20934,4.22218,44280000.0
2009-10-28 10:05:00,4.21559,4.23224,4.21559,4.22677,37540000.0
2009-10-28 10:10:00,4.22069,4.23273,4.22059,4.23136,43150000.0
2009-10-28 10:15:00,4.23196,4.23196,4.2207,4.22316,31560000.0
2009-10-28 10:20:00,4.22532,4.23043,4.21962,4.22668,33040000.0
2009-10-28 10:25:00,4.21961,4.22941,4.21561,4.22614,57440000.0
2009-10-28 10:30:00,4.22406,4.22563,4.21329,4.22194,42410000.0
2009-10-28 10:35:00,4.22354,4.22685,4.21453,4.21768,39790000.0
2009-10-28 10:40:00,4.22132,4.23062,4.21481,4.2247,41280000.0
2009-10-28 10:45:00,4.22297,4.23104,4.2152,4.23104,55180000.0
2009-10-28 10:50:00,4.23206,4.23695,4.21879,4.23401,42030000.0
2009-10-28 10:55:00,4.23534,4.24013,4.22404,4.24013,43910000.0
2009-10-28 11:00:00,4.24135,4.24528,4.22844,4.23959,27410000.0
2009-10-28 11:05:00,4.24369,4.24921,4.23425,4.24431,40130000.0
2009-10-28 11:10:00,4.2438,4.24463,4.23068,4.24139,39040000.0
2009-10-28 11:15:00,4.24403,4.24403,4.23058,4.23792,38660000.0
2009-10-28 11:20:00,4.24034,4.24642,4.23387,4.24219,31540000.0
2009-10-28 11:25:00,4.24401,4.25041,4.23525,4.24279,31900000.0
2009-10-28 11:30:00,4.25065,4.25584,4.24044,4.25355,39800000.0
2009-10-28 11:35:00,4.25126,4.25664,4.24484,4.24575,42770000.0
2009-10-28 11:40:00,4.25069,4.25126,4.23613,4.24697,43530000.0
2009-10-28 11:45:00,4.24004,4.25363,4.23206,4.24093,30780000.0
2009-10-28 11:50:00,4.24853,4.25076,4.238,4.24518,30420000.0
2009-10-28 11:55:00,4.24794,4.2528,4.24391,4.24851,31160000.0
2009-10-28 12:00:00,4.24724,4.25243,4.23899,4.24588,48790000.0
2009-10-28 12:05:00,4.24761,4.25006,4.23717,4.24093,38640000.0
2009-10-28 12:10:00,4.24697,4.24805,4.2338,4.2438,43170000.0
2009-10-28 12:15:00,4.24049,4.24683,4.23164,4.24329,48790000.0
2009-10-28 12:20:00,4.24343,4.24705,4.23709,4.23896,36760000.0
2009-10-28 12:25:00,4.24417,4.24914,4.23722,4.24366,37890000.0
2009-10-28 12:30:00,4.24422,4.24531,4.23166,4.23769,33790000.0
2009-10-28 12:35:00,4.23545,4.24674,4.23331,4.23564,30050000.0
2009-10-28 12:40:00,4.24549,4.24638,4.23463,4.24006,31910000.0
2009-10-28 12:45:00,4.24484,4.2515,4.23799,4.24384,49190000.0
2009-10-28 12:50:00,4.25112,4.25465,4.24121,4.25183,42790000.0
2009-10-28 12:55:00,4.25114,4.25394,4.23851,4.24816,34150000.0
2009-10-28 13:00:00,4.25375,4.26259,4.24225,4.25722,32670000.0
2009-10-28 13:05:00,4.25015,4.26081,4.2464,4.25061,37920000.0
2009-10-28 13:10:00,4.25636,4.25822,4.24284,4.25747,38660000.0
2009-10-28 13:15:00,4.25883,4.26087,4.24741,4.26087,27790000.0
2009-10-28 13:20:00,4.26088,4.264,4.24904,4.25965,30780000.0
2009-10-28 13:25:00,4.2624,4.26685,4.25646,4.26404,39040000.0
2009-10-28 13:30:00,4.26342,4.26455,4.25563,4.26079,33430000.0
2009-10-28 13:35:00,4.26104,4.26402,4.2511,4.25784,28180000.0
2009-10-28 13:40:00,4.25757,4.25942,4.24904,4.25938,36790000.0
2009-10-28 13:45:00,4.25325,4.26071,4.24378,4.25361,46940000.0
2009-10-28 13:50:00,4.2549,4.25954,4.24181,4.25123,37910000.0
2009-10-28 13:55:00,4.24488,4.25501,4.24362,4.24915,37190000.0
2009-10-28 14:00:00,4.2472,4.25325,4.23854,4.24737,32290000.0
2009-10-28 14:05:00,4.25048,4.25241,4.24141,4.24958,44320000.0
2009-10-28 14:10:00,4.2461,4.25136,4.23776,4.24819,42030000.0
2009-10-28 14:15:00,4.24812,4.24916,4.23755,4.24266,30400000.0
2009-10-28 14:20:00,4.24342,4.25048,4.23716,4.24483,31140000.0
2009-10-28 14:25:00,4.2445,4.2478,4.23726,4.2478,44300000.0
2009-10-28 14:30:00,4.24674,4.24924,4.23414,4.24799,37140000.0
2009-10-28 14:35:00,4.24815,4.24924,4.23886,4.2408,33020000.0
2009-10-28 14:40:00,4.24136,4.24903,4.23483,4.2404,89690000.0
2009-10-28 14:45:00,4.2433,4.25179,4.2383,4.24895,33430000.0
2009-10-28 14:50:00,4.24849,4.25202,4.2411,4.25029,46940000.0
2009-10-28 14:55:00,4.24979,4.2526,4.23841,4.24519,42400000.0
2009-10-28 15:00:00,4.23967,4.24919,4.23776,4.24763,31540000.0
2009-10-28 15:05:00,4.24778,4.24943,4.23604,4.24695,29280000.0
2009-10-28 15:10:00,4.24593,4.25017,4.24063,4.24712,37540000.0
2009-10-28 15:15:00,4.24504,4.25179,4.23763,4.24509,39430000.0
2009-10-28 15:20:00,4.24663,4.24706,4.23089,4.2444,40900000.0
2009-10-28 15:25:00,4.24235,4.24883,4.23537,4.24205,40170000.0
2009-10-28 15:30:00,4.24345,4.24538,4.23407,4.24304,57420000.0
2009-10-28 15:35:00,4.23155,4.24251,4.22914,4.24089,33420000.0
2009-10-28 15:40:00,4.23852,4.24215,4.22539,4.24041,36780000.0
2009-10-28 15:45:00,4.23971,4.24266,4.22839,4.23903,32670000.0
2009-10-28 15:50:00,4.23769,4.24428,4.23288,4.23288,27790000.0
2009-10-28 15:55:00,4.23546,4.24639,4.22806,4.23927,43160000.0
2009-10-28 16:00:00,4.23973,4.24877,4.22704,4.24647,34150000.0
2009-10-28 16:05:00,4.24722,4.2548,4.24054,4.24946,33030000.0
2009-10-28 16:10:00,4.2488,4.25233,4.23624,4.24362,33790000.0
2009-10-28 16:15:00,4.24594,4.25223,4.24069,4.24105,33390000.0
2009-10-28 16:20:00,4.2495,4.2526,4.24015,4.24474,46540000.0
2009-10-28 16:25:00,4.2444,4.25166,4.23792,4.24556,33780000.0
2009-10-28 16:30:00,4.24793,4.25589,4.24056,4.24331,33800000.0
2009-10-28 16:35:00,4.24761,4.25808,4.24658,4.25336,31910000.0
2009-10-28 16:40:00,4.25556,4.2582,4.24451,4.25588,39030000.0
2009-10-28 16:45:00,4.24657,4.26408,4.24657,4.25836,36010000.0
2009-10-28 16:50:00,4.26227,4.26813,4.25343,4.26758,32670000.0
2009-10-28 16:55:00,4.26887,4.27084,4.25437,4.2639,34170000.0
2009-10-28 17:00:00,4.2645,4.26517,4.25166,4.26337,40150000.0
2009-10-28 17:05:00,4.26066,4.2673,4.25102,4.26221,33400000.0
2009-10-28 17:10:00,4.26348,4.26427,4.24796,4.25953,40920000.0
2009-10-28 17:15:00,4.26336,4.26413,4.24936,4.2568,36400000.0
2009-10-28 17:20:00,4.26098,4.26349,4.24933,4.25802,37940000.0
2009-10-28 17:25:00,4.2572,4.26238,4.24992,4.25899,38670000.0
2009-10-28 17:30:00,4.26041,4.26105,4.25176,4.25786,30040000.0
2009-10-28 17:35:00,4.25123,4.26934,4.25123,4.26103,39050000.0
2009-10-28 17:40:00,4.26701,4.26858,4.25511,4.25511,31150000.0
2009-10-28 17:45:00,4.26565,4.26565,4.25413,4.25654,34550000.0
2009-10-28 17:50:00,4.26341,4.26806,4.25409,4.26316,34510000.0
2009-10-28 17:55:00,4.25495,4.26692,4.25462,4.26044,36030000.0
2009-10-28 18:00:00,4.26072,4.27272,4.25965,4.27103,35280000.0
2009-10-28 18:05:00,4.26421,4.27197,4.25646,4.27102,32650000.0
2009-10-28 18:10:00,4.27035,4.28249,4.2629,4.27173,37530000.0
2009-10-28 18:15:00,4.2704,4.27525,4.26176,4.26188,32300000.0
2009-10-28 18:20:00,4.27192,4.27875,4.2635,4.27781,31900000.0
2009-10-28 18:25:00,4.27169,4.27789,4.26618,4.27728,27420000.0
2009-10-28 18:30:00,4.26906,4.27911,4.26503,4.27466,29280000.0
2009-10-28 18:35:00,4.27491,4.27598,4.26079,4.2732,27790000.0
2009-10-28 18:40:00,4.27021,4.27727,4.26217,4.26882,39420000.0
2009-10-28 18:45:00,4.2656,4.27395,4.26145,4.2631,40900000.0
2009-10-28 18:50:00,4.26818,4.2772,4.26604,4.27151,26650000.0
2009-10-28 18:55:00,4.27511,4.2797,4.26747,4.26891,31170000.0
2009-10-28 19:00:00,4.27696,4.2803,4.26495,4.27519,33040000.0
2009-10-28 19:05:00,4.2744,4.27924,4.26645,4.27256,30410000.0
2009-10-28 19:10:00,4.27296,4.2739,4.26199,4.26656,33410000.0
2009-10-28 19:15:00,4.26515,4.27173,4.26365,4.26494,27410000.0
2009-10-28 19:20:00,4.26434,4.27335,4.26096,4.27126,31920000.0
2009-10-28 19:25:00,4.2711,4.27515,4.26161,4.26919,32280000.0
2009-10-28 19:30:00,4.27138,4.27208,4.26082,4.26523,27020000.0
2009-10-28 19:35:00,4.27102,4.27249,4.26089,4.26362,34160000.0
2009-10-28 19:40:00,4.27224,4.27422,4.26364,4.2664,29660000.0
2009-10-28 19:45:00,4.26381,4.27262,4.26037,4.266,29300000.0
2009-10-28 19:50:00,4.27042,4.27151,4.26006,4.2696,26650000.0
2009-10-28 19:55:00,4.26983,4.27149,4.26068,4.26507,27800000.0
2009-10-28 20:00:00,4.26652,4.2732,4.26353,4.27215,30420000.0
2009-10-28 20:05:00,4.27133,4.27704,4.26259,4.2723,34900000.0
2009-10-28 20:10:00,4.26276,4.27565,4.26192,4.27199,29660000.0
2009-10-28 20:15:00,4.26654,4.27956,4.26293,4.26673,29270000.0
2009-10-28 20:20:00,4.27105,4.27661,4.26543,4.27611,30790000.0
2009-10-28 20:25:00,4.27509,4.27666,4.26483,4.26559,30030000.0
2009-10-28 20:30:00,4.277,4.28189,4.26568,4.27605,27430000.0
2009-10-28 20:35:00,4.27443,4.27757,4.26613,4.276,30800000.0
2009-10-28 20:40:00,4.2767,4.27836,4.26557,4.2779,28920000.0
2009-10-28 20:45:00,4.27463,4.27817,4.26742,4.27806,28920000.0
2009-10-28 20:50:00,4.27654,4.28109,4.26902,4.27837,30070000.0
2009-10-28 20:55:00,4.27816,4.27936,4.26912,4.27571,29300000.0
2009-10-28 21:00:00,4.2733,4.27742,4.26499,4.27383,30010000.0
2009-10-28 21:05:00,4.27503,4.27747,4.26688,4.27492,30040000.0
2009-10-28 21:10:00,4.27366,4.27929,4.26618,4.27328,34160000.0
2009-10-28 21:15:00,4.27031,4.28107,4.26689,4.27764,33030000.0
2009-10-28 21:20:00,4.26866,4.28048,4.26866,4.27378,33030000.0
2009-10-28 21:25:00,4.27504,4.28059,4.26801,4.27337,28900000.0
2009-10-28 21:30:00,4.27087,4.28121,4.26675,4.26675,32280000.0
2009-10-28 21:35:00,4.27752,4.28056,4.26712,4.27897,29300000.0
2009-10-28 21:40:00,4.27849,4.28107,4.26783,4.27358,31140000.0
2009-10-28 21:45:00,4.27118,4.28157,4.26484,4.27168,34540000.0
2009-10-28 21:50:00,4.27268,4.27988,4.26723,4.2787,32280000.0
2009-10-28 21:55:00,4.27942,4.28029,4.27034,4.27057,27400000.0
2009-10-28 22:00:00,4.28162,4.28162,4.26876,4.27917,30770000.0
2009-10-28 22:05:00,4.27037,4.28011,4.26854,4.28011,29270000.0
2009-10-28 22:10:00,4.27906,4.28065,4.27013,4.28035,31520000.0
2009-10-28 22:15:00,4.27731,4.28051,4.26628,4.27085,32270000.0
2009-10-28 22:20:00,4.27682,4.28057,4.26586,4.27861,29270000.0
2009-10-28 22:25:00,4.27887,4.28173,4.26957,4.27579,30410000.0
2009-10-28 22:30:00,4.27749,4.27912,4.26799,4.27701,29300000.0
2009-10-28 22:35:00,4.2758,4.27919,4.26701,4.27193,28150000.0
2009-10-28 22:40:00,4.26732,4.27973,4.26687,4.27585,31900000.0
2009-10-28 22:45:00,4.27007,4.28128,4.26825,4.27851,32650000.0
2009-10-28 22:50:00,4.27833,4.28062,4.27004,4.28015,33400000.0
2009-10-28 22:55:00,4.28132,4.28517,4.2707,4.28103,28140000.0
2009-10-28 23:00:00,4.27847,4.28238,4.27032,4.27963,28530000.0
2009-10-28 23:05:00,4.27732,4.28104,4.26974,4.27484,19910000.0
2009-10-28 23:10:00,4.27554,4.27968,4.26436,4.27804,23290000.0
2009-10-28 23:15:00,4.27849,4.28029,4.26486,4.2772,28160000.0
2009-10-28 23:20:00,4.26851,4.28115,4.26475,4.26996,32280000.0
2009-10-28 23:25:00,4.27351,4.2791,4.26872,4.27676,33030000.0
2009-10-28 23:30:00,4.27783,4.28196,4.26902,4.27992,33030000.0
2009-10-28 23:35:00,4.27933,4.28261,4.27022,4.27947,27770000.0
2009-10-28 23:40:00,4.28097,4.28313,4.26943,4.27827,28900000.0
2009-10-28 23:45:00,4.27918,4.28122,4.26913,4.27488,26660000.0
2009-10-28 23:50:00,4.27867,4.28139,4.2668,4.27525,24380000.0
2009-10-28 23:55:00,4.28097,4.28179,4.26709,4.27474,34160000.0
2009-10-29 00:00:00,4.28067,4.28239,4.26889,4.27933,29670000.0
2009-10-29 00:05:00,4.27852,4.28148,4.26946,4.27541,30810000.0
2009-10-29 00:10:00,4.27032,4.28149,4.26634,4.2744,31150000.0
2009-10-29 00:15:00,4.27466,4.28239,4.26757,4.27851,33040000.0
2009-10-29 00:20:00,4.27756,4.28231,4.26592,4.28113,25180000.0
2009-10-29 00:25:00,4.27587,4.28066,4.26949,4.27856,22170000.0
2009-10-29 00:30:00,4.28093,4.28327,4.26942,4.27621,31550000.0
2009-10-29 00:35:00,4.27889,4.2812,4.27042,4.27798,19530000.0
2009-10-29 00:40:00,4.27518,4.28122,4.27007,4.27473,30780000.0
2009-10-29 00:45:00,4.27188,4.28416,4.26925,4.27972,28520000.0
2009-10-29 00:50:00,4.27468,4.28254,4.27113,4.27685,29280000.0
2009-10-29 00:55:00,4.27921,4.28251,4.27082,4.27755,28550000.0
2009-10-29 01:00:00,4.2702,4.28185,4.26862,4.27454,28170000.0
2009-10-29 01:05:00,4.27916,4.28172,4.26968,4.27736,31550000.0
2009-10-29 01:10:00,4.27805,4.28227,4.26695,4.27825,29680000.0
2009-10-29 01:15:00,4.27586,4.28059,4.27036,4.27935,30070000.0
2009-10-29 01:20:00,4.28113,4.28116,4.26851,4.27815,31150000.0
2009-10-29 01:25:00,4.27279,4.2805,4.26794,4.27818,34920000.0
2009-10-29 01:30:00,4.27808,4.27959,4.26804,4.27342,22540000.0
2009-10-29 01:35:00,4.27818,4.28126,4.27083,4.27555,22900000.0
2009-10-29 01:40:00,4.27733,4.28173,4.26802,4.27546,26700000.0
2009-10-29 01:45:00,4.27904,4.28098,4.26929,4.27431,33830000.0
2009-10-29 01:50:00,4.27542,4.28087,4.27008,4.27903,41310000.0
2009-10-29 01:55:00,4.27874,4.28171,4.26869,4.2803,25890000.0
2009-10-29 02:00:00,4.27884,4.2813,4.2717,4.27535,28920000.0
2009-10-29 02:05:00,4.2721,4.28224,4.27065,4.2791,32660000.0
2009-10-29 02:10:00,4.27763,4.28116,4.27045,4.27768,29680000.0
2009-10-29 02:15:00,4.27706,4.28232,4.26825,4.27605,34140000.0
2009-10-29 02:20:00,4.27779,4.28166,4.27222,4.27533,33410000.0
2009-10-29 02:25:00,4.27301,4.28183,4.26814,4.2784,32670000.0
2009-10-29 02:30:00,4.27981,4.28258,4.26757,4.27139,28170000.0
2009-10-29 02:35:00,4.27067,4.28067,4.27049,4.28004,29640000.0
2009-10-29 02:40:00,4.26723,4.28097,4.26723,4.28029,37160000.0
2009-10-29 02:45:00,4.27742,4.28152,4.27058,4.27958,30780000.0
2009-10-29 02:50:00,4.27986,4.28113,4.26833,4.28008,30790000.0
2009-10-29 02:55:00,4.27658,4.281,4.27026,4.27322,27030000.0
2009-10-29 03:00:00,4.27093,4.28467,4.26915,4.27253,38280000.0
2009-10-29 03:05:00,4.27399,4.28115,4.267,4.28115,28910000.0
2009-10-29 03:10:00,4.27785,4.28016,4.26559,4.27844,27420000.0
2009-10-29 03:15:00,4.27255,4.28395,4.26822,4.27417,33760000.0
2009-10-29 03:20:00,4.27888,4.28178,4.26897,4.27903,27400000.0
2009-10-29 03:25:00,4.27982,4.28041,4.26948,4.27735,34160000.0
2009-10-29 03:30:00,4.27624,4.27974,4.26936,4.27895,29650000.0
2009-10-29 03:35:00,4.27722,4.28167,4.26601,4.2766,30400000.0
2009-10-29 03:40:00,4.27398,4.27949,4.2672,4.27747,28180000.0
2009-10-29 03:45:00,4.2777,4.279,4.27176,4.27723,29640000.0
2009-10-29 03:50:00,4.27428,4.28144,4.26681,4.27764,31540000.0
2009-10-29 03:55:00,4.27747,4.27913,4.26737,4.27697,30030000.0
2009-10-29 04:00:00,4.27157,4.28258,4.26887,4.26935,37550000.0
2009-10-29 04:05:00,4.27692,4.27893,4.2687,4.27802,33030000.0
2009-10-29 04:10:00,4.27514,4.28063,4.27095,4.27569,31530000.0
2009-10-29 04:15:00,4.27752,4.27913,4.26375,4.27634,33390000.0
2009-10-29 04:20:00,4.27753,4.28138,4.26887,4.27696,30770000.0
2009-10-29 04:25:00,4.27705,4.27948,4.26915,4.27521,29660000.0
2009-10-29 04:30:00,4.27911,4.28131,4.26871,4.27525,31530000.0
2009-10-29 04:35:00,4.27399,4.27976,4.27104,4.27692,28130000.0
2009-10-29 04:40:00,4.26852,4.28109,4.26852,4.2789,30030000.0
2009-10-29 04:45:00,4.27049,4.28201,4.26662,4.27666,28900000.0
2009-10-29 04:50:00,4.27783,4.27948,4.26887,4.26925,27770000.0
2009-10-29 04:55:00,4.27709,4.28039,4.26806,4.27801,25540000.0
2009-10-29 05:00:00,4.27458,4.28022,4.26959,4.27326,27410000.0
2009-10-29 05:05:00,4.27802,4.27973,4.26939,4.27908,32660000.0
2009-10-29 05:10:00,4.27871,4.28291,4.27111,4.27262,28920000.0
2009-10-29 05:15:00,4.27106,4.28109,4.26889,4.27712,23680000.0
2009-10-29 05:20:00,4.27814,4.27958,4.26915,4.27266,28890000.0
2009-10-29 05:25:00,4.26836,4.28051,4.26836,4.2755,31550000.0
2009-10-29 05:30:00,4.27201,4.28182,4.26776,4.27666,24790000.0
2009-10-29 05:35:00,4.28057,4.28057,4.26663,4.2771,30780000.0
2009-10-29 05:40:00,4.27771,4.28053,4.2673,4.27629,31170000.0
2009-10-29 05:45:00,4.27137,4.28122,4.26667,4.27036,30050000.0
2009-10-29 05:50:00,4.27599,4.27865,4.26791,4.2699,28900000.0
2009-10-29 05:55:00,4.27793,4.28245,4.26737,4.2718,37140000.0
2009-10-29 06:00:00,4.27312,4.27908,4.26671,4.27849,37140000.0
2009-10-29 06:05:00,4.27365,4.27823,4.26601,4.26601,29650000.0
2009-10-29 06:10:00,4.27747,4.28042,4.26598,4.27333,29650000.0
2009-10-29 06:15:00,4.27238,4.28422,4.26953,4.26953,33770000.0
2009-10-29 06:20:00,4.27766,4.27983,4.26682,4.27654,29660000.0
2009-10-29 06:25:00,4.27377,4.27897,4.26843,4.27791,27790000.0
2009-10-29 06:30:00,4.27509,4.27972,4.26567,4.27834,31160000.0
2009-10-29 06:35:00,4.27819,4.27959,4.26758,4.27769,32640000.0
2009-10-29 06:40:00,4.27799,4.28173,4.26869,4.27867,29280000.0
2009-10-29 06:45:00,4.27164,4.28259,4.26664,4.27802,31140000.0
2009-10-29 06:50:00,4.27447,4.27932,4.26673,4.27616,28900000.0
2009-10-29 06:55:00,4.27764,4.28149,4.26755,4.27652,26290000.0
2009-10-29 07:00:00,4.27047,4.28333,4.2688,4.27911,31530000.0
2009-10-29 07:05:00,4.27871,4.27886,4.26899,4.27752,27400000.0
2009-10-29 07:10:00,4.2767,4.28101,4.26557,4.27721,28130000.0
2009-10-29 07:15:00,4.27508,4.28058,4.26899,4.27891,25520000.0
2009-10-29 07:20:00,4.2743,4.27676,4.25825,4.27114,31160000.0
2009-10-29 07:25:00,4.26144,4.27222,4.25795,4.26504,28510000.0
2009-10-29 07:30:00,4.26377,4.2736,4.25664,4.27018,28530000.0
2009-10-29 07:35:00,4.26945,4.2746,4.2623,4.27121,30050000.0
2009-10-29 07:40:00,4.27137,4.27333,4.26168,4.26862,31170000.0
2009-10-29 07:45:00,4.27057,4.27419,4.26205,4.27222,28920000.0
2009-10-29 07:50:00,4.26835,4.27316,4.2605,4.27113,32670000.0
2009-10-29 07:55:00,4.27131,4.27242,4.26037,4.26974,26660000.0
2009-10-29 08:00:00,4.27318,4.27318,4.26223,4.27068,29270000.0
2009-10-29 08:05:00,4.26531,4.27298,4.26296,4.27128,26660000.0
2009-10-29 08:10:00,4.27139,4.27393,4.25805,4.26778,31510000.0
2009-10-29 08:15:00,4.2731,4.27411,4.26328,4.27346,38290000.0
2009-10-29 08:20:00,4.26572,4.2769,4.26134,4.27035,31160000.0
2009-10-29 08:25:00,4.27818,4.2782,4.26524,4.26524,32640000.0
2009-10-29 08:30:00,4.27477,4.27477,4.25985,4.2669,30790000.0
2009-10-29 08:35:00,4.26837,4.27324,4.25985,4.27115,37920000.0
2009-10-29 08:40:00,4.26642,4.27423,4.25926,4.27256,33050000.0
2009-10-29 08:45:00,4.27069,4.27903,4.2608,4.2768,30790000.0
2009-10-29 08:50:00,4.26671,4.27594,4.26194,4.27193,33030000.0
2009-10-29 08:55:00,4.26637,4.27323,4.25828,4.27068,39440000.0
2009-10-29 09:00:00,4.26713,4.27546,4.26086,4.27083,39040000.0
2009-10-29 09:05:00,4.27084,4.27295,4.25925,4.26709,37160000.0
2009-10-29 09:10:00,4.27197,4.27552,4.26435,4.26861,32650000.0
2009-10-29 09:15:00,4.27207,4.2742,4.26247,4.27114,39770000.0
2009-10-29 09:20:00,4.26805,4.27272,4.2596,4.26185,43920000.0
2009-10-29 09:25:00,4.26739,4.27018,4.25332,4.2644,42040000.0
2009-10-29 09:30:00,4.26829,4.27101,4.25758,4.26562,32650000.0
2009-10-29 09:35:00,4.2636,4.26718,4.25645,4.26066,34560000.0
2009-10-29 09:40:00,4.26504,4.26551,4.25088,4.26276,33430000.0
2009-10-29 09:45:00,4.2614,4.2649,4.2532,4.2598,34150000.0
2009-10-29 09:50:00,4.26189,4.27026,4.25405,4.26678,34920000.0
2009-10-29 09:55:00,4.26533,4.27472,4.25851,4.26087,34150000.0
2009-10-29 10:00:00,4.26733,4.27282,4.26022,4.27282,43910000.0
2009-10-29 10:05:00,4.26638,4.27626,4.26113,4.26884,36430000.0
2009-10-29 10:10:00,4.26023,4.27791,4.26023,4.27051,42400000.0
2009-10-29 10:15:00,4.27053,4.27069,4.25986,4.26512,34890000.0
2009-10-29 10:20:00,4.26619,4.27021,4.25951,4.26405,31920000.0
2009-10-29 10:25:00,4.26036,4.27018,4.25681,4.26692,58190000.0
2009-10-29 10:30:00,4.26455,4.26969,4.25597,4.2641,42040000.0
2009-10-29 10:35:00,4.26491,4.26917,4.25343,4.2548,39050000.0
2009-10-29 10:40:00,4.25941,4.26506,4.25336,4.25905,39050000.0
2009-10-29 10:45:00,4.26278,4.27207,4.2526,4.2681,54810000.0
2009-10-29 10:50:00,4.26722,4.26888,4.25516,4.26326,42410000.0
2009-10-29 10:55:00,4.26244,4.26505,4.25218,4.26454,43540000.0
2009-10-29 11:00:00,4.26555,4.26589,4.25128,4.26197,27410000.0
2009-10-29 11:05:00,4.26514,4.26787,4.25607,4.26604,36420000.0
2009-10-29 11:10:00,4.26516,4.26516,4.24784,4.25757,37920000.0
2009-10-29 11:15:00,4.26317,4.26317,4.24895,4.2543,38660000.0
2009-10-29 11:20:00,4.25608,4.25943,4.24705,4.25395,31170000.0
2009-10-29 11:25:00,4.25701,4.25766,4.24166,4.24166,31160000.0
2009-10-29 11:30:00,4.24997,4.25041,4.23763,4.24732,37930000.0
2009-10-29 11:35:00,4.24365,4.25071,4.23854,4.24581,41290000.0
2009-10-29 11:40:00,4.24907,4.25267,4.23894,4.25062,43900000.0
2009-10-29 11:45:00,4.24416,4.25041,4.23591,4.23962,29670000.0
2009-10-29 11:50:00,4.24866,4.25043,4.23903,4.24614,29670000.0
2009-10-29 11:55:00,4.24888,4.25139,4.24259,4.24868,31530000.0
2009-10-29 12:00:00,4.24826,4.25126,4.23914,4.24537,48790000.0
2009-10-29 12:05:00,4.24712,4.25258,4.23923,4.24508,37530000.0
2009-10-29 12:10:00,4.25055,4.25469,4.24137,4.2502,42430000.0
2009-10-29 12:15:00,4.24543,4.25208,4.23752,4.24981,46930000.0
2009-10-29 12:20:00,4.25017,4.25102,4.24161,4.24361,36030000.0
2009-10-29 12:25:00,4.24253,4.25171,4.23973,4.25039,34930000.0
2009-10-29 12:30:00,4.25433,4.2568,4.24106,4.24475,33790000.0
2009-10-29 12:35:00,4.24119,4.25589,4.24119,4.24616,32650000.0
2009-10-29 12:40:00,4.25482,4.26002,4.24527,4.25222,31550000.0
2009-10-29 12:45:00,4.25891,4.26088,4.24197,4.24674,48090000.0
2009-10-29 12:50:00,4.25514,4.25622,4.24255,4.25385,42790000.0
2009-10-29 12:55:00,4.25482,4.2583,4.2425,4.24746,34190000.0
2009-10-29 13:00:00,4.2556,4.25795,4.24318,4.25517,33030000.0
2009-10-29 13:05:00,4.24802,4.25975,4.24392,4.25574,35710000.0
2009-10-29 13:10:00,4.26144,4.26658,4.24676,4.26518,40150000.0
2009-10-29 13:15:00,4.26555,4.26756,4.25494,4.26501,27790000.0
2009-10-29 13:20:00,4.2646,4.2646,4.25178,4.25945,31890000.0
2009-10-29 13:25:00,4.26363,4.26684,4.25887,4.26435,37550000.0
2009-10-29 13:30:00,4.26363,4.26749,4.25871,4.26601,34910000.0
2009-10-29 13:35:00,4.26518,4.27232,4.26018,4.27065,28550000.0
2009-10-29 13:40:00,4.272,4.27277,4.2609,4.27175,36060000.0
2009-10-29 13:45:00,4.26952,4.276,4.26033,4.26883,45460000.0
2009-10-29 13:50:00,4.27041,4.27511,4.25659,4.26742,37550000.0
2009-10-29 13:55:00,4.26153,4.27287,4.26144,4.26743,36050000.0
2009-10-29 14:00:00,4.26654,4.27103,4.25756,4.26598,32280000.0
2009-10-29 14:05:00,4.26885,4.27232,4.25953,4.2701,46540000.0
2009-10-29 14:10:00,4.26706,4.27681,4.26427,4.27478,39440000.0
2009-10-29 14:15:00,4.27372,4.27607,4.26399,4.26775,30400000.0
2009-10-29 14:20:00,4.26819,4.27675,4.26253,4.27208,31140000.0
2009-10-29 14:25:00,4.27007,4.27264,4.26066,4.27202,43560000.0
2009-10-29 14:30:00,4.26859,4.26859,4.25236,4.26176,35660000.0
2009-10-29 14:35:00,4.2609,4.26516,4.25056,4.25475,33030000.0
2009-10-29 14:40:00,4.25546,4.26203,4.24842,4.2527,88970000.0
2009-10-29 14:45:00,4.25231,4.25963,4.23728,4.24689,35290000.0
2009-10-29 14:50:00,4.24721,4.25249,4.24153,4.25024,48050000.0
2009-10-29 14:55:00,4.25042,4.25381,4.23958,4.24964,38330000.0
2009-10-29 15:00:00,4.24517,4.251,4.24046,4.24564,31910000.0
2009-10-29 15:05:00,4.24652,4.24896,4.23543,4.24874,29650000.0
2009-10-29 15:10:00,4.24839,4.25327,4.24003,4.24929,37180000.0
2009-10-29 15:15:00,4.24788,4.25617,4.23946,4.25164,40920000.0
2009-10-29 15:20:00,4.25321,4.25637,4.24242,4.25416,39050000.0
2009-10-29 15:25:00,4.25399,4.25836,4.24644,4.25124,41280000.0
2009-10-29 15:30:00,4.25616,4.25852,4.24517,4.2554,58920000.0
2009-10-29 15:35:00,4.24668,4.25834,4.24414,4.25271,35280000.0
2009-10-29 15:40:00,4.25127,4.25454,4.24149,4.252,36040000.0
2009-10-29 15:45:00,4.25229,4.25601,4.24408,4.25237,32660000.0
2009-10-29 15:50:00,4.24924,4.25503,4.2415,4.24271,28160000.0
2009-10-29 15:55:00,4.25029,4.25717,4.2413,4.25332,42800000.0
2009-10-29 16:00:00,4.25655,4.25675,4.24039,4.25129,30810000.0
2009-10-29 16:05:00,4.25029,4.25102,4.2316,4.23867,31910000.0
2009-10-29 16:10:00,4.23859,4.2447,4.22964,4.2377,34910000.0
2009-10-29 16:15:00,4.24226,4.24367,4.22818,4.22818,31540000.0
2009-10-29 16:20:00,4.23683,4.24036,4.22412,4.23205,46910000.0
2009-10-29 16:25:00,4.23159,4.24077,4.23014,4.23253,31550000.0
2009-10-29 16:30:00,4.23504,4.24294,4.23022,4.23128,34910000.0
2009-10-29 16:35:00,4.23425,4.24612,4.23036,4.24144,33020000.0
2009-10-29 16:40:00,4.24204,4.24394,4.23143,4.24156,37550000.0
2009-10-29 16:45:00,4.23475,4.25001,4.23317,4.23609,33420000.0
2009-10-29 16:50:00,4.2405,4.24394,4.23027,4.24002,34520000.0
2009-10-29 16:55:00,4.23966,4.24169,4.22913,4.23984,34900000.0
2009-10-29 17:00:00,4.24097,4.24583,4.22787,4.24008,40510000.0
2009-10-29 17:05:00,4.23702,4.24059,4.22389,4.23488,31920000.0
2009-10-29 17:10:00,4.23439,4.23445,4.22059,4.23019,42030000.0
2009-10-29 17:15:00,4.22449,4.23474,4.22205,4.23042,34170000.0
2009-10-29 17:20:00,4.23324,4.23598,4.22213,4.23317,38670000.0
2009-10-29 17:25:00,4.23312,4.23739,4.22409,4.23564,38300000.0
2009-10-29 17:30:00,4.23585,4.23585,4.22545,4.22872,31160000.0
2009-10-29 17:35:00,4.21996,4.23335,4.21996,4.22794,37930000.0
2009-10-29 17:40:00,4.23116,4.23524,4.22138,4.22554,29670000.0
2009-10-29 17:45:00,4.23602,4.23763,4.22267,4.22267,33800000.0
2009-10-29 17:50:00,4.23078,4.23257,4.2213,4.23159,30810000.0
2009-10-29 17:55:00,4.22241,4.2347,4.22241,4.22883,36410000.0
2009-10-29 18:00:00,4.22786,4.23409,4.22224,4.23139,34170000.0
2009-10-29 18:05:00,4.22647,4.23218,4.2189,4.22687,30810000.0
2009-10-29 18:10:00,4.22538,4.23044,4.2165,4.22522,38280000.0
2009-10-29 18:15:00,4.22741,4.22944,4.21434,4.21472,33770000.0
2009-10-29 18:20:00,4.22536,4.22756,4.21641,4.22597,29300000.0
2009-10-29 18:25:00,4.22197,4.23115,4.21347,4.21915,28530000.0
2009-10-29 18:30:00,4.20922,4.22471,4.20857,4.22388,28910000.0
2009-10-29 18:35:00,4.22424,4.22683,4.21461,4.22447,29270000.0
2009-10-29 18:40:00,4.2216,4.22932,4.21611,4.22312,38300000.0
2009-10-29 18:45:00,4.22326,4.23271,4.21362,4.21362,40530000.0
2009-10-29 18:50:00,4.21932,4.23044,4.21768,4.22291,27020000.0
2009-10-29 18:55:00,4.22589,4.22943,4.21603,4.21603,31530000.0
2009-10-29 19:00:00,4.22525,4.22914,4.21798,4.22341,32650000.0
2009-10-29 19:05:00,4.2231,4.2231,4.2087,4.21936,31140000.0
2009-10-29 19:10:00,4.21946,4.22047,4.20817,4.21425,33770000.0
2009-10-29 19:15:00,4.21345,4.22044,4.20991,4.21272,25550000.0
2009-10-29 19:20:00,4.21255,4.21831,4.20614,4.21129,31540000.0
2009-10-29 19:25:00,4.21469,4.21859,4.20405,4.21048,31540000.0
2009-10-29 19:30:00,4.21366,4.21812,4.2044,4.20855,28130000.0
2009-10-29 19:35:00,4.21363,4.21592,4.204,4.20712,35650000.0
2009-10-29 19:40:00,4.2153,4.21597,4.20298,4.20933,30030000.0
2009-10-29 19:45:00,4.20578,4.21926,4.20552,4.20957,31890000.0
2009-10-29 19:50:00,4.21298,4.21947,4.20606,4.21817,28130000.0
2009-10-29 19:55:00,4.21934,4.21934,4.20635,4.21283,28180000.0
2009-10-29 20:00:00,4.21281,4.21776,4.2068,4.21607,30790000.0
2009-10-29 20:05:00,4.2152,4.21979,4.20589,4.21561,36390000.0
2009-10-29 20:10:00,4.20654,4.2188,4.20556,4.2154,30390000.0
2009-10-29 20:15:00,4.20914,4.221,4.20556,4.21298,28530000.0
2009-10-29 20:20:00,4.21604,4.21887,4.20756,4.21792,31530000.0
2009-10-29 20:25:00,4.21637,4.21737,4.20188,4.20188,36030000.0
2009-10-29 20:30:00,4.21735,4.21794,4.20676,4.21545,28550000.0
2009-10-29 20:35:00,4.21456,4.21782,4.20478,4.21468,31910000.0
2009-10-29 20:40:00,4.21581,4.22017,4.20649,4.21925,29670000.0
2009-10-29 20:45:00,4.21415,4.22107,4.20854,4.21853,30400000.0
2009-10-29 20:50:00,4.21661,4.21972,4.20598,4.21795,32280000.0
2009-10-29 20:55:00,4.21722,4.21941,4.21072,4.21941,31520000.0
2009-10-29 21:00:00,4.21438,4.22104,4.20701,4.21921,22910000.0
2009-10-29 21:05:00,4.21786,4.22113,4.20974,4.2192,28540000.0
2009-10-29 21:10:00,4.21714,4.22068,4.20668,4.21438,33400000.0
2009-10-29 21:15:00,4.20948,4.21878,4.20598,4.21592,32280000.0
2009-10-29 21:20:00,4.20817,4.22029,4.20817,4.21428,32660000.0
2009-10-29 21:25:00,4.21404,4.22099,4.20694,4.21538,27790000.0
2009-10-29 21:30:00,4.2121,4.22408,4.2079,4.21721,32280000.0
2009-10-29 21:35:00,4.21826,4.2222,4.20967,4.21849,31890000.0
2009-10-29 21:40:00,4.21849,4.22083,4.21041,4.21406,30760000.0
2009-10-29 21:45:00,4.21315,4.2238,4.20822,4.21588,35270000.0
2009-10-29 21:50:00,4.21367,4.21965,4.20624,4.21751,32650000.0
2009-10-29 21:55:00,4.21913,4.2193,4.20895,4.20997,30030000.0
2009-10-29 22:00:00,4.21995,4.22119,4.20801,4.21751,30770000.0
2009-10-29 22:05:00,4.21103,4.22255,4.20489,4.21398,33400000.0
2009-10-29 22:10:00,4.21446,4.21874,4.20602,4.21486,31900000.0
2009-10-29 22:15:00,4.21328,4.21721,4.20443,4.21212,32250000.0
2009-10-29 22:20:00,4.21455,4.21543,4.20485,4.21358,28530000.0
2009-10-29 22:25:00,4.21446,4.22033,4.20723,4.21582,30770000.0
2009-10-29 22:30:00,4.21383,4.22213,4.20391,4.21616,31150000.0
2009-10-29 22:35:00,4.21529,4.21963,4.20494,4.21367,25520000.0
2009-10-29 22:40:00,4.21069,4.22379,4.20694,4.21568,31900000.0
2009-10-29 22:45:00,4.21051,4.22423,4.20899,4.21988,31910000.0
2009-10-29 22:50:00,4.21851,4.21975,4.2075,4.20938,24780000.0
2009-10-29 22:55:00,4.21809,4.2213,4.20975,4.21762,19500000.0
2009-10-29 23:00:00,4.21659,4.22021,4.20844,4.21869,23630000.0
2009-10-29 23:05:00,4.21683,4.22032,4.20791,4.21447,18760000.0
2009-10-29 23:10:00,4.2175,4.22093,4.20743,4.21826,24000000.0
2009-10-29 23:15:00,4.21842,4.2191,4.20622,4.21752,32310000.0
2009-10-29 23:20:00,4.20588,4.22163,4.20402,4.20982,33030000.0
2009-10-29 23:25:00,4.21373,4.21906,4.21305,4.21749,19510000.0
2009-10-29 23:30:00,4.21882,4.21961,4.2048,4.21689,34140000.0
2009-10-29 23:35:00,4.21864,4.21866,4.20892,4.21711,18020000.0
2009-10-29 23:40:00,4.2077,4.22126,4.20545,4.21552,16140000.0
2009-10-29 23:45:00,4.21737,4.22285,4.20609,4.21816,21780000.0
2009-10-29 23:50:00,4.21772,4.22011,4.20836,4.21537,30780000.0
2009-10-29 23:55:00,4.21965,4.21973,4.20818,4.21323,32660000.0
2009-10-30 00:00:00,4.21994,4.21994,4.20858,4.21823,29300000.0
2009-10-30 00:05:00,4.21746,4.21952,4.20841,4.21218,31920000.0
2009-10-30 00:10:00,4.20881,4.22087,4.20847,4.21397,22900000.0
2009-10-30 00:15:00,4.21545,4.22328,4.21039,4.21846,31930000.0
2009-10-30 00:20:00,4.22032,4.2239,4.21022,4.2239,32280000.0
2009-10-30 00:25:00,4.21782,4.22387,4.21465,4.22212,28910000.0
2009-10-30 00:30:00,4.22398,4.22612,4.21214,4.21766,31920000.0
2009-10-30 00:35:00,4.2232,4.22547,4.21526,4.22198,24800000.0
2009-10-30 00:40:00,4.21707,4.22412,4.21428,4.2189,30030000.0
2009-10-30 00:45:00,4.21671,4.2265,4.21366,4.22119,21770000.0
2009-10-30 00:50:00,4.21893,4.22681,4.21516,4.21901,23280000.0
2009-10-30 00:55:00,4.22392,4.22712,4.2147,4.22218,28170000.0
2009-10-30 01:00:00,4.21612,4.22655,4.21351,4.2205,30020000.0
2009-10-30 01:05:00,4.22428,4.22453,4.21482,4.22047,19540000.0
2009-10-30 01:10:00,4.22027,4.2245,4.21422,4.21862,17660000.0
2009-10-30 01:15:00,4.22008,4.22494,4.21272,4.22131,29690000.0
2009-10-30 01:20:00,4.22516,4.2258,4.21356,4.22241,22910000.0
2009-10-30 01:25:00,4.2194,4.22989,4.21069,4.21348,21760000.0
2009-10-30 01:30:00,4.22431,4.22552,4.21296,4.21805,28510000.0
2009-10-30 01:35:00,4.22328,4.22536,4.21493,4.21895,23280000.0
2009-10-30 01:40:00,4.22021,4.22563,4.21376,4.2206,28920000.0
2009-10-30 01:45:00,4.22414,4.22764,4.21428,4.21934,42440000.0
2009-10-30 01:50:00,4.22094,4.22618,4.21462,4.22436,39800000.0
2009-10-30 01:55:00,4.22404,4.22585,4.21407,4.22455,24780000.0
2009-10-30 02:00:00,4.22304,4.22614,4.21431,4.21838,30000000.0
2009-10-30 02:05:00,4.21588,4.22592,4.21497,4.22315,28150000.0
2009-10-30 02:10:00,4.22244,4.22522,4.21455,4.22162,24780000.0
2009-10-30 02:15:00,4.22127,4.22805,4.21223,4.22045,33030000.0
2009-10-30 02:20:00,4.22226,4.22592,4.21583,4.22081,24430000.0
2009-10-30 02:25:00,4.22002,4.22664,4.21512,4.22407,33400000.0
2009-10-30 02:30:00,4.22306,4.22454,4.21366,4.21373,28900000.0
2009-10-30 02:35:00,4.214,4.22816,4.214,4.22445,28890000.0
2009-10-30 02:40:00,4.21611,4.23004,4.21211,4.22428,34570000.0
2009-10-30 02:45:00,4.22061,4.22712,4.2139,4.22371,30790000.0
2009-10-30 02:50:00,4.22305,4.22855,4.21605,4.22445,31900000.0
2009-10-30 02:55:00,4.22031,4.22543,4.2149,4.21963,27400000.0
2009-10-30 03:00:00,4.21548,4.22702,4.21426,4.21731,38280000.0
2009-10-30 03:05:00,4.21998,4.22615,4.21407,4.22605,27040000.0
2009-10-30 03:10:00,4.22187,4.22627,4.21863,4.22313,21410000.0
2009-10-30 03:15:00,4.21533,4.22434,4.21227,4.21827,31900000.0
2009-10-30 03:20:00,4.22354,4.22425,4.21434,4.22328,27400000.0
2009-10-30 03:25:00,4.22407,4.22661,4.21594,4.22189,34160000.0
2009-10-30 03:30:00,4.22102,4.22699,4.21504,4.22424,29280000.0
2009-10-30 03:35:00,4.22182,4.22524,4.21248,4.21998,28550000.0
2009-10-30 03:40:00,4.22119,4.22532,4.21428,4.22415,30040000.0
2009-10-30 03:45:00,4.22228,4.22472,4.21807,4.22276,28530000.0
2009-10-30 03:50:00,4.22057,4.22461,4.21257,4.22238,31910000.0
2009-10-30 03:55:00,4.22456,4.2257,4.21371,4.22328,28160000.0
2009-10-30 04:00:00,4.21735,4.22826,4.21466,4.21486,34180000.0
2009-10-30 04:05:00,4.22355,4.22623,4.21423,4.2245,31550000.0
2009-10-30 04:10:00,4.22083,4.22651,4.21493,4.22255,30410000.0
2009-10-30 04:15:00,4.22291,4.2245,4.21248,4.22419,23670000.0
2009-10-30 04:20:00,4.22337,4.22512,4.21198,4.22154,30820000.0
2009-10-30 04:25:00,4.22421,4.22493,4.21409,4.21923,22900000.0
2009-10-30 04:30:00,4.22622,4.22622,4.21453,4.22274,32280000.0
2009-10-30 04:35:00,4.22138,4.2257,4.21566,4.22168,26650000.0
2009-10-30 04:40:00,4.21669,4.2276,4.21669,4.22394,30400000.0
2009-10-30 04:45:00,4.21751,4.22604,4.2135,4.22301,25140000.0
2009-10-30 04:50:00,4.22444,4.22797,4.21631,4.21735,27750000.0
2009-10-30 04:55:00,4.22541,4.23054,4.21713,4.22466,28130000.0
2009-10-30 05:00:00,4.22244,4.22886,4.21716,4.22229,28890000.0
2009-10-30 05:05:00,4.22481,4.22652,4.21702,4.22547,10140000.0
2009-10-30 05:10:00,4.22567,4.22657,4.21926,4.22246,22910000.0
2009-10-30 05:15:00,4.21856,4.22855,4.2183,4.22637,19920000.0
2009-10-30 05:20:00,4.22613,4.22763,4.21715,4.22055,28910000.0
2009-10-30 05:25:00,4.2163,4.22639,4.2163,4.22219,33040000.0
2009-10-30 05:30:00,4.21843,4.23,4.21614,4.22362,27390000.0
2009-10-30 05:35:00,4.22771,4.22834,4.21598,4.22536,30410000.0
2009-10-30 05:40:00,4.2254,4.2284,4.2152,4.22504,26280000.0
2009-10-30 05:45:00,4.22208,4.22821,4.21288,4.21528,34520000.0
2009-10-30 05:50:00,4.22462,4.2275,4.2163,4.21835,28900000.0
2009-10-30 05:55:00,4.22627,4.22662,4.21472,4.21868,35290000.0
2009-10-30 06:00:00,4.22048,4.2253,4.21482,4.22398,34930000.0
2009-10-30 06:05:00,4.21906,4.22397,4.21181,4.22367,22890000.0
2009-10-30 06:10:00,4.22295,4.22448,4.21385,4.21892,30020000.0
2009-10-30 06:15:00,4.21625,4.22754,4.21461,4.21652,33770000.0
2009-10-30 06:20:00,4.22612,4.23102,4.21426,4.22388,28920000.0
2009-10-30 06:25:00,4.22107,4.22775,4.21588,4.22492,29260000.0
2009-10-30 06:30:00,4.22365,4.22759,4.21482,4.22469,28140000.0
2009-10-30 06:35:00,4.22431,4.22533,4.21492,4.22428,23280000.0
2009-10-30 06:40:00,4.22423,4.22521,4.21281,4.22444,30020000.0
2009-10-30 06:45:00,4.21692,4.22783,4.21692,4.22554,16150000.0
2009-10-30 06:50:00,4.22241,4.22694,4.21412,4.22372,22540000.0
2009-10-30 06:55:00,4.2253,4.22828,4.21712,4.22371,20660000.0
2009-10-30 07:00:00,4.21825,4.22878,4.21165,4.22608,32270000.0
2009-10-30 07:05:00,4.21953,4.22689,4.2166,4.22559,21400000.0
2009-10-30 07:10:00,4.22392,4.22707,4.21463,4.22327,23690000.0
2009-10-30 07:15:00,4.22183,4.22664,4.21348,4.22497,25890000.0
2009-10-30 07:20:00,4.22107,4.22533,4.21284,4.22327,28930000.0
2009-10-30 07:25:00,4.21744,4.22874,4.21497,4.22008,21400000.0
2009-10-30 07:30:00,4.2172,4.22913,4.21318,4.22269,23280000.0
2009-10-30 07:35:00,4.22363,4.22556,4.21494,4.22497,30060000.0
2009-10-30 07:40:00,4.22464,4.22706,4.21393,4.22015,32670000.0
2009-10-30 07:45:00,4.22326,4.22634,4.21564,4.22496,28930000.0
2009-10-30 07:50:00,4.22181,4.22826,4.21403,4.22496,33790000.0
2009-10-30 07:55:00,4.22482,4.22563,4.21457,4.22301,22150000.0
2009-10-30 08:00:00,4.22576,4.22576,4.21381,4.2237,28900000.0
2009-10-30 08:05:00,4.22067,4.22556,4.21535,4.2243,19900000.0
2009-10-30 08:10:00,4.22475,4.22693,4.21272,4.21972,31510000.0
2009-10-30 08:15:00,4.22409,4.22655,4.21448,4.22655,37920000.0
2009-10-30 08:20:00,4.21936,4.22768,4.21514,4.21907,30790000.0
2009-10-30 08:25:00,4.21639,4.23473,4.21639,4.2255,33780000.0
2009-10-30 08:30:00,4.23447,4.23736,4.22341,4.23544,32270000.0
2009-10-30 08:35:00,4.23157,4.23602,4.22459,4.23599,38290000.0
2009-10-30 08:40:00,4.23163,4.23867,4.22399,4.23643,33050000.0
2009-10-30 08:45:00,4.23323,4.23646,4.22496,4.2343,31160000.0
2009-10-30 08:50:00,4.22647,4.23878,4.22247,4.23315,31550000.0
2009-10-30 08:55:00,4.2269,4.23555,4.21929,4.23283,40550000.0
2009-10-30 09:00:00,4.22938,4.23419,4.21741,4.23157,39050000.0
2009-10-30 09:05:00,4.2312,4.23734,4.2212,4.22798,36410000.0
2009-10-30 09:10:00,4.23045,4.23334,4.22229,4.22755,32650000.0
2009-10-30 09:15:00,4.23389,4.23812,4.22738,4.23796,36430000.0
2009-10-30 09:20:00,4.23488,4.23816,4.22534,4.22949,45030000.0
2009-10-30 09:25:00,4.23536,4.24305,4.22554,4.23173,41300000.0
2009-10-30 09:30:00,4.23847,4.24215,4.2307,4.2396,30430000.0
2009-10-30 09:35:00,4.23749,4.24039,4.22547,4.23274,37530000.0
2009-10-30 09:40:00,4.23903,4.2446,4.22877,4.24121,34910000.0
2009-10-30 09:45:00,4.23851,4.24111,4.22962,4.23636,34520000.0
2009-10-30 09:50:00,4.23741,4.24321,4.22579,4.23575,35650000.0
2009-10-30 09:55:00,4.23465,4.23917,4.22508,4.22593,33410000.0
2009-10-30 10:00:00,4.23301,4.23468,4.22291,4.23017,43170000.0
2009-10-30 10:05:00,4.22426,4.23156,4.2179,4.22531,39030000.0
2009-10-30 10:10:00,4.21653,4.2343,4.21653,4.23112,40550000.0
2009-10-30 10:15:00,4.23297,4.23947,4.22463,4.23342,34890000.0
2009-10-30 10:20:00,4.23365,4.24541,4.23076,4.24398,32660000.0
2009-10-30 10:25:00,4.2367,4.24522,4.23366,4.24252,58920000.0
2009-10-30 10:30:00,4.24199,4.24235,4.22967,4.23988,42410000.0
2009-10-30 10:35:00,4.24114,4.24448,4.23027,4.23486,40160000.0
2009-10-30 10:40:00,4.23925,4.24268,4.23034,4.23649,39050000.0
2009-10-30 10:45:00,4.23813,4.24247,4.22675,4.23976,54060000.0
2009-10-30 10:50:00,4.2379,4.23962,4.22736,4.23515,41290000.0
2009-10-30 10:55:00,4.23532,4.23673,4.22455,4.2349,42440000.0
2009-10-30 11:00:00,4.23599,4.23697,4.22312,4.23063,27780000.0
2009-10-30 11:05:00,4.23454,4.23658,4.22312,4.23248,37910000.0
2009-10-30 11:10:00,4.23387,4.23413,4.22107,4.23132,37180000.0
2009-10-30 11:15:00,4.23285,4.23603,4.22257,4.22911,39030000.0
2009-10-30 11:20:00,4.22999,4.23285,4.22226,4.22818,31540000.0
2009-10-30 11:25:00,4.23063,4.23501,4.2193,4.22773,31540000.0
2009-10-30 11:30:00,4.23582,4.23826,4.22471,4.23569,39050000.0
2009-10-30 11:35:00,4.23362,4.23931,4.22952,4.23546,39810000.0
2009-10-30 11:40:00,4.23873,4.24184,4.22694,4.2409,40940000.0
2009-10-30 11:45:00,4.23501,4.24216,4.22787,4.22816,31160000.0
2009-10-30 11:50:00,4.24026,4.24029,4.23087,4.23629,30410000.0
2009-10-30 11:55:00,4.23816,4.23922,4.23184,4.23371,30420000.0
2009-10-30 12:00:00,4.23217,4.23904,4.22401,4.23376,48420000.0
2009-10-30 12:05:00,4.23658,4.24084,4.22636,4.22949,36050000.0
2009-10-30 12:10:00,4.23531,4.23531,4.22123,4.23194,44280000.0
2009-10-30 12:15:00,4.2295,4.2365,4.22484,4.2334,48410000.0
2009-10-30 12:20:00,4.2343,4.23714,4.22586,4.22978,36020000.0
2009-10-30 12:25:00,4.23334,4.23643,4.22557,4.23245,36790000.0
2009-10-30 12:30:00,4.23122,4.23185,4.2206,4.22427,36770000.0
2009-10-30 12:35:00,4.23069,4.23495,4.21894,4.22477,32270000.0
2009-10-30 12:40:00,4.23344,4.23408,4.22085,4.2278,31540000.0
2009-10-30 12:45:00,4.23121,4.23542,4.21937,4.22334,50670000.0
2009-10-30 12:50:00,4.23217,4.23488,4.22167,4.23168,42790000.0
2009-10-30 12:55:00,4.22731,4.23055,4.21923,4.22338,34150000.0
2009-10-30 13:00:00,4.22996,4.23373,4.21793,4.23051,32660000.0
2009-10-30 13:05:00,4.2233,4.23232,4.21991,4.22641,38660000.0
2009-10-30 13:10:00,4.23106,4.23414,4.21934,4.23088,37920000.0
2009-10-30 13:15:00,4.23041,4.23434,4.22098,4.23286,27780000.0
2009-10-30 13:20:00,4.23361,4.23448,4.22058,4.22554,30410000.0
2009-10-30 13:25:00,4.23104,4.2346,4.22501,4.23427,36070000.0
2009-10-30 13:30:00,4.23594,4.23906,4.23022,4.2351,34160000.0
2009-10-30 13:35:00,4.23362,4.2375,4.22482,4.2291,30390000.0
2009-10-30 13:40:00,4.23102,4.23288,4.22124,4.2319,36050000.0
2009-10-30 13:45:00,4.22605,4.2323,4.21833,4.22551,47670000.0
2009-10-30 13:50:00,4.22787,4.23198,4.21596,4.22289,37550000.0
2009-10-30 13:55:00,4.21759,4.22843,4.21695,4.2223,36410000.0
2009-10-30 14:00:00,4.22077,4.2268,4.21244,4.22032,33760000.0
2009-10-30 14:05:00,4.22405,4.22911,4.21461,4.22578,47300000.0
2009-10-30 14:10:00,4.22263,4.22852,4.21546,4.22852,43140000.0
2009-10-30 14:15:00,4.22721,4.23066,4.21884,4.22318,30770000.0
2009-10-30 14:20:00,4.22371,4.23135,4.21983,4.22691,30030000.0
2009-10-30 14:25:00,4.22727,4.23096,4.21927,4.22957,46150000.0
2009-10-30 14:30:00,4.22944,4.2322,4.2199,4.22833,35290000.0
2009-10-30 14:35:00,4.22871,4.23003,4.21836,4.22502,31920000.0
2009-10-30 14:40:00,4.22535,4.23393,4.22203,4.2278,88940000.0
2009-10-30 14:45:00,4.23036,4.24229,4.22712,4.24229,34170000.0
2009-10-30 14:50:00,4.24019,4.24492,4.2315,4.24141,46560000.0
2009-10-30 14:55:00,4.24156,4.24611,4.23013,4.24074,40180000.0
2009-10-30 15:00:00,4.23607,4.24832,4.23607,4.24404,33400000.0
2009-10-30 15:05:00,4.24489,4.24509,4.23338,4.24198,29650000.0
2009-10-30 15:10:00,4.23844,4.24136,4.22736,4.23813,37910000.0
2009-10-30 15:15:00,4.23281,4.24018,4.22269,4.23598,40160000.0
2009-10-30 15:20:00,4.23662,4.24326,4.22654,4.2348,40540000.0
2009-10-30 15:25:00,4.23412,4.24113,4.22651,4.23475,42040000.0
2009-10-30 15:30:00,4.23732,4.24404,4.22604,4.24025,56680000.0
2009-10-30 15:35:00,4.22803,4.24219,4.22669,4.24006,35270000.0
2009-10-30 15:40:00,4.23718,4.24241,4.22797,4.23988,29300000.0
2009-10-30 15:45:00,4.23517,4.24151,4.22584,4.23528,26660000.0
2009-10-30 15:50:00,4.23104,4.24238,4.22763,4.23098,27420000.0
2009-10-30 15:55:00,4.23408,4.24695,4.23294,4.24434,44640000.0
2009-10-30 16:00:00,4.24478,4.24495,4.22732,4.23894,32280000.0
2009-10-30 16:05:00,4.23697,4.24072,4.22912,4.23426,31540000.0
2009-10-30 16:10:00,4.23417,4.24371,4.22945,4.23532,32690000.0
2009-10-30 16:15:00,4.24028,4.24439,4.23153,4.23351,33020000.0
2009-10-30 16:20:00,4.24258,4.24628,4.23214,4.23985,46170000.0
2009-10-30 16:25:00,4.24072,4.24595,4.23608,4.23995,31920000.0
2009-10-30 16:30:00,4.24226,4.24623,4.23368,4.2366,35650000.0
2009-10-30 16:35:00,4.244,4.25197,4.23892,4.24853,31910000.0
2009-10-30 16:40:00,4.24917,4.25016,4.23713,4.24589,38660000.0
2009-10-30 16:45:00,4.23929,4.25312,4.23677,4.24022,33420000.0
2009-10-30 16:50:00,4.24241,4.24564,4.23281,4.24337,34530000.0
2009-10-30 16:55:00,4.24295,4.24424,4.23202,4.24175,34160000.0
2009-10-30 17:00:00,4.24244,4.24478,4.2313,4.24241,39400000.0
2009-10-30 17:05:00,4.23919,4.24347,4.22975,4.24166,34880000.0
2009-10-30 17:10:00,4.24263,4.2444,4.2313,4.24322,40550000.0
2009-10-30 17:15:00,4.23624,4.2475,4.23624,4.24522,34920000.0
2009-10-30 17:20:00,4.24719,4.25139,4.23721,4.24525,38300000.0
2009-10-30 17:25:00,4.24323,4.25072,4.2351,4.24901,40150000.0
2009-10-30 17:30:00,4.24889,4.24889,4.23687,4.24427,30780000.0
2009-10-30 17:35:00,4.23756,4.25192,4.23746,4.24698,38310000.0
2009-10-30 17:40:00,4.24775,4.25126,4.23719,4.23957,29300000.0
2009-10-30 17:45:00,4.25012,4.25175,4.23991,4.24177,33430000.0
2009-10-30 17:50:00,4.25026,4.25243,4.24031,4.25017,30820000.0
2009-10-30 17:55:00,4.24213,4.25312,4.24106,4.2461,36780000.0
2009-10-30 18:00:00,4.24326,4.25212,4.24028,4.24812,34160000.0
2009-10-30 18:05:00,4.2409,4.24978,4.23437,4.24574,31910000.0
2009-10-30 18:10:00,4.2444,4.24565,4.23234,4.24366,35310000.0
2009-10-30 18:15:00,4.24487,4.24596,4.23443,4.23559,32660000.0
2009-10-30 18:20:00,4.24435,4.24767,4.23749,4.24458,31540000.0
2009-10-30 18:25:00,4.23926,4.25375,4.23641,4.25375,29280000.0
2009-10-30 18:30:00,4.2442,4.25708,4.24265,4.25349,28540000.0
2009-10-30 18:35:00,4.25273,4.25404,4.2439,4.25153,28520000.0
2009-10-30 18:40:00,4.24885,4.25519,4.23723,4.24514,39420000.0
2009-10-30 18:45:00,4.24545,4.25404,4.24112,4.24321,40540000.0
2009-10-30 18:50:00,4.24941,4.25868,4.24432,4.24885,28140000.0
2009-10-30 18:55:00,4.25258,4.25615,4.24476,4.2459,30420000.0
2009-10-30 19:00:00,4.25436,4.25821,4.24832,4.25315,32650000.0
2009-10-30 19:05:00,4.25515,4.25526,4.2429,4.25221,30770000.0
2009-10-30 19:10:00,4.2538,4.25861,4.24632,4.25023,33030000.0
2009-10-30 19:15:00,4.24825,4.25707,4.24625,4.24625,26660000.0
2009-10-30 19:20:00,4.24679,4.25391,4.24088,4.24697,32660000.0
2009-10-30 19:25:00,4.25246,4.25449,4.24028,4.24862,31900000.0
2009-10-30 19:30:00,4.25249,4.25437,4.24376,4.24523,25920000.0
2009-10-30 19:35:00,4.25377,4.25468,4.24411,4.24588,33410000.0
2009-10-30 19:40:00,4.25142,4.25355,4.24032,4.24789,28920000.0
2009-10-30 19:45:00,4.24581,4.25842,4.24369,4.24925,32270000.0
2009-10-30 19:50:00,4.25241,4.25497,4.24247,4.25312,27760000.0
2009-10-30 19:55:00,4.25366,4.25372,4.2436,4.248,28910000.0
2009-10-30 20:00:00,4.2502,4.25589,4.24493,4.25074,31530000.0
2009-10-30 20:05:00,4.24977,4.25326,4.23904,4.24823,33420000.0
2009-10-30 20:10:00,4.23933,4.2492,4.23781,4.24828,29280000.0
2009-10-30 20:15:00,4.24002,4.25186,4.23887,4.24471,28170000.0
2009-10-30 20:20:00,4.24794,4.25163,4.23991,4.25005,31160000.0
2009-10-30 20:25:00,4.24842,4.2553,4.23788,4.24346,30450000.0
2009-10-30 20:30:00,4.2552,4.25667,4.24172,4.25519,25890000.0
2009-10-30 20:35:00,4.25409,4.25867,4.24788,4.25737,30440000.0
2009-10-30 20:40:00,4.2565,4.25973,4.24649,4.2563,30390000.0
2009-10-30 20:45:00,4.25411,4.25902,4.24464,4.25707,29670000.0
2009-10-30 20:50:00,4.25504,4.25844,4.24547,4.25569,32650000.0
2009-10-30 20:55:00,4.25597,4.26145,4.24801,4.25357,30780000.0
2009-10-30 21:00:00,4.24772,4.2563,4.24237,4.255,28530000.0
2009-10-30 21:05:00,4.25577,4.25729,4.2443,4.25505,31540000.0
2009-10-30 21:10:00,4.25481,4.25763,4.24664,4.25041,32300000.0
2009-10-30 21:15:00,4.24823,4.25748,4.24403,4.25178,35270000.0
2009-10-30 21:20:00,4.24617,4.25675,4.24449,4.25018,31920000.0
2009-10-30 21:25:00,4.25198,4.25802,4.24627,4.24976,27040000.0
2009-10-30 21:30:00,4.24861,4.25965,4.24557,4.24564,32660000.0
2009-10-30 21:35:00,4.25388,4.26114,4.24671,4.25568,30430000.0
2009-10-30 21:40:00,4.25509,4.25625,4.24575,4.24621,28910000.0
2009-10-30 21:45:00,4.24664,4.25411,4.23762,4.24441,35280000.0
2009-10-30 21:50:00,4.24522,4.25497,4.23859,4.24882,31540000.0
2009-10-30 21:55:00,4.25052,4.25247,4.23906,4.24253,30030000.0
2009-10-30 22:00:00,4.2538,4.25427,4.24173,4.25142,28920000.0
2009-10-30 22:05:00,4.2454,4.25599,4.24158,4.25122,34160000.0
2009-10-30 22:10:00,4.25,4.25001,4.23821,4.24714,30770000.0
2009-10-30 22:15:00,4.24475,4.24965,4.23657,4.243,30770000.0
2009-10-30 22:20:00,4.24807,4.24923,4.23899,4.24814,21780000.0
2009-10-30 22:25:00,4.24808,4.25168,4.23762,4.24786,28180000.0
2009-10-30 22:30:00,4.24695,4.24893,4.23703,4.24893,31890000.0
2009-10-30 22:35:00,4.24693,4.24905,4.23492,4.24381,25520000.0
2009-10-30 22:40:00,4.23974,4.25385,4.23974,4.24681,32650000.0
2009-10-30 22:45:00,4.24182,4.25269,4.23663,4.24824,31540000.0
2009-10-30 22:50:00,4.24829,4.25006,4.23735,4.23904,33390000.0
2009-10-30 22:55:00,4.24566,4.24774,4.23567,4.24534,26280000.0
2009-11-02 00:00:00,4.25206,4.25711,4.24733,4.25243,23280000.0
2009-11-02 00:05:00,4.25363,4.25429,4.24001,4.24419,32290000.0
2009-11-02 00:10:00,4.24132,4.25091,4.24057,4.24478,30040000.0
2009-11-02 00:15:00,4.2465,4.25356,4.23968,4.24952,33030000.0
2009-11-02 00:20:00,4.25019,4.25199,4.23845,4.25047,31920000.0
2009-11-02 00:25:00,4.24521,4.25252,4.2425,4.24981,30030000.0
2009-11-02 00:30:00,4.25145,4.25296,4.2395,4.24602,32670000.0
2009-11-02 00:35:00,4.24984,4.25442,4.24297,4.25037,32660000.0
2009-11-02 00:40:00,4.24679,4.25259,4.24151,4.24707,28550000.0
2009-11-02 00:45:00,4.24543,4.25688,4.24146,4.24953,25910000.0
2009-11-02 00:50:00,4.24634,4.25622,4.24122,4.24532,27420000.0
2009-11-02 00:55:00,4.25327,4.25553,4.24022,4.24677,30030000.0
2009-11-02 01:00:00,4.24384,4.25374,4.24291,4.24612,29280000.0
2009-11-02 01:05:00,4.25186,4.2536,4.24121,4.2465,31920000.0
2009-11-02 01:10:00,4.24883,4.25507,4.24069,4.25199,31900000.0
2009-11-02 01:15:00,4.2477,4.25543,4.24367,4.25384,31540000.0
2009-11-02 01:20:00,4.25468,4.25687,4.2438,4.2546,27430000.0
2009-11-02 01:25:00,4.25122,4.25733,4.24429,4.24533,31570000.0
2009-11-02 01:30:00,4.25579,4.25716,4.24471,4.24865,27400000.0
2009-11-02 01:35:00,4.25329,4.25942,4.24838,4.25286,28180000.0
2009-11-02 01:40:00,4.25155,4.25825,4.24367,4.2507,28920000.0
2009-11-02 01:45:00,4.25421,4.25706,4.24498,4.25327,42400000.0
2009-11-02 01:50:00,4.25421,4.26723,4.25222,4.26514,40910000.0
2009-11-02 01:55:00,4.26493,4.26567,4.25514,4.26197,25520000.0
2009-11-02 02:00:00,4.26403,4.26581,4.25317,4.26281,24780000.0
2009-11-02 02:05:00,4.26374,4.26446,4.25345,4.25948,41290000.0
2009-11-02 02:10:00,4.25751,4.26606,4.25328,4.26192,40180000.0
2009-11-02 02:15:00,4.26153,4.26596,4.25191,4.259,29660000.0
2009-11-02 02:20:00,4.25838,4.26734,4.25399,4.26277,28900000.0
2009-11-02 02:25:00,4.25931,4.26522,4.25176,4.26303,27780000.0
2009-11-02 02:30:00,4.25915,4.26878,4.25679,4.26229,33780000.0
2009-11-02 02:35:00,4.26507,4.26876,4.25527,4.26619,28540000.0
2009-11-02 02:40:00,4.26369,4.26703,4.25448,4.26066,30060000.0
2009-11-02 02:45:00,4.26558,4.26807,4.25395,4.26108,31910000.0
2009-11-02 02:50:00,4.26064,4.26708,4.25569,4.26614,30440000.0
2009-11-02 02:55:00,4.26178,4.26761,4.25347,4.25567,28540000.0
2009-11-02 03:00:00,4.26574,4.26729,4.25545,4.26519,28170000.0
2009-11-02 03:05:00,4.26127,4.2668,4.25498,4.25964,28540000.0
2009-11-02 03:10:00,4.26266,4.26835,4.25513,4.25513,26290000.0
2009-11-02 03:15:00,4.26075,4.26708,4.25405,4.2613,30030000.0
2009-11-02 03:20:00,4.26281,4.26656,4.25379,4.26517,33790000.0
2009-11-02 03:25:00,4.2592,4.26584,4.25281,4.26386,30070000.0
2009-11-02 03:30:00,4.26473,4.26582,4.25589,4.25985,27800000.0
2009-11-02 03:35:00,4.26518,4.26609,4.25354,4.26381,31190000.0
2009-11-02 03:40:00,4.26318,4.26737,4.25402,4.25928,33770000.0
2009-11-02 03:45:00,4.26213,4.26802,4.25356,4.25356,30780000.0
2009-11-02 03:50:00,4.25898,4.26647,4.25543,4.26478,32290000.0
2009-11-02 03:55:00,4.26453,4.2663,4.25416,4.26481,29680000.0
2009-11-02 04:00:00,4.26117,4.26815,4.25663,4.2652,32290000.0
2009-11-02 04:05:00,4.26063,4.2659,4.2551,4.26345,29670000.0
2009-11-02 04:10:00,4.25862,4.26743,4.2525,4.26501,27030000.0
2009-11-02 04:15:00,4.26514,4.27082,4.25446,4.26481,28910000.0
2009-11-02 04:20:00,4.26501,4.26989,4.25478,4.262,20660000.0
2009-11-02 04:25:00,4.26351,4.26835,4.25564,4.26349,34140000.0
2009-11-02 04:30:00,4.26546,4.26626,4.25646,4.26042,32650000.0
2009-11-02 04:35:00,4.25672,4.26758,4.25398,4.25634,30790000.0
2009-11-02 04:40:00,4.26432,4.26769,4.25461,4.26426,29640000.0
2009-11-02 04:45:00,4.26694,4.26694,4.25402,4.2646,9760000.0
2009-11-02 05:00:00,4.26589,4.26756,4.25753,4.25753,5260000.0
2009-11-02 05:05:00,4.25641,4.26643,4.25641,4.2656,27020000.0
2009-11-02 05:10:00,4.26483,4.26776,4.25415,4.25415,33020000.0
2009-11-02 05:15:00,4.26069,4.26105,4.24533,4.24664,31530000.0
2009-11-02 05:20:00,4.25144,4.26464,4.24921,4.26313,24040000.0
2009-11-02 05:25:00,4.26534,4.26534,4.25151,4.25951,30410000.0
2009-11-02 05:30:00,4.26312,4.26405,4.25169,4.26181,31510000.0
2009-11-02 05:35:00,4.26218,4.26373,4.25322,4.26197,22890000.0
2009-11-02 05:40:00,4.25909,4.26522,4.25317,4.26105,31510000.0
2009-11-02 05:45:00,4.26394,4.26442,4.25071,4.26156,30400000.0
2009-11-02 05:50:00,4.2543,4.26781,4.25104,4.25336,27770000.0
2009-11-02 05:55:00,4.2622,4.26478,4.25253,4.26336,30410000.0
2009-11-02 06:00:00,4.25177,4.26397,4.25177,4.26343,26640000.0
2009-11-02 06:05:00,4.26245,4.26417,4.25182,4.25813,31540000.0
2009-11-02 06:10:00,4.25728,4.26372,4.25052,4.2537,34530000.0
2009-11-02 06:15:00,4.25943,4.26492,4.25095,4.26036,29290000.0
2009-11-02 06:20:00,4.26247,4.26551,4.25368,4.2637,30040000.0
2009-11-02 06:25:00,4.26069,4.2632,4.25119,4.25198,27390000.0
2009-11-02 06:30:00,4.26008,4.26547,4.25131,4.25725,23290000.0
2009-11-02 06:35:00,4.25861,4.26516,4.25368,4.25368,32660000.0
2009-11-02 06:40:00,4.25171,4.26392,4.25022,4.25392,26270000.0
2009-11-02 06:45:00,4.25935,4.26688,4.25446,4.26178,34140000.0
2009-11-02 06:50:00,4.26233,4.26419,4.25354,4.26291,25140000.0
2009-11-02 06:55:00,4.26198,4.26421,4.25506,4.25896,29280000.0
2009-11-02 07:00:00,4.26415,4.26506,4.25406,4.26146,30400000.0
2009-11-02 07:05:00,4.25987,4.26172,4.25169,4.25926,32660000.0
2009-11-02 07:10:00,4.26274,4.26445,4.25172,4.25485,28550000.0
2009-11-02 07:15:00,4.26131,4.26131,4.25018,4.26068,24780000.0
2009-11-02 07:20:00,4.25958,4.26191,4.24822,4.25925,33030000.0
2009-11-02 07:25:00,4.25914,4.26114,4.25022,4.25863,16140000.0
2009-11-02 07:30:00,4.25197,4.26616,4.24992,4.25961,30390000.0
2009-11-02 07:35:00,4.26115,4.26267,4.25265,4.25865,30790000.0
2009-11-02 07:40:00,4.25561,4.26557,4.25014,4.25222,28540000.0
2009-11-02 07:45:00,4.26164,4.26192,4.24987,4.24987,28910000.0
2009-11-02 07:50:00,4.26087,4.26216,4.24756,4.25949,34170000.0
2009-11-02 07:55:00,4.26176,4.26424,4.25264,4.25647,32640000.0
2009-11-02 08:00:00,4.25793,4.26502,4.25017,4.26115,30030000.0
2009-11-02 08:05:00,4.25811,4.26237,4.24883,4.25977,24800000.0
2009-11-02 08:10:00,4.25512,4.26167,4.24833,4.25159,31530000.0
2009-11-02 08:15:00,4.25668,4.26296,4.25235,4.26275,31520000.0
2009-11-02 08:20:00,4.25354,4.25991,4.24431,4.25348,33790000.0
2009-11-02 08:25:00,4.25033,4.25732,4.24492,4.25381,26290000.0
2009-11-02 08:30:00,4.25161,4.25943,4.24428,4.25504,31900000.0
2009-11-02 08:35:00,4.25037,4.25808,4.24611,4.24957,33390000.0
2009-11-02 08:40:00,4.24928,4.25637,4.2467,4.2467,27780000.0
2009-11-02 08:45:00,4.24984,4.26013,4.24474,4.25111,30800000.0
2009-11-02 08:50:00,4.24956,4.25266,4.23601,4.24859,30400000.0
2009-11-02 08:55:00,4.24807,4.25247,4.2375,4.24622,31170000.0
2009-11-02 09:00:00,4.23901,4.25232,4.23901,4.24735,28570000.0
2009-11-02 09:05:00,4.24328,4.25235,4.24105,4.24785,27760000.0
2009-11-02 09:10:00,4.24265,4.25609,4.23999,4.24417,40910000.0
2009-11-02 09:15:00,4.24838,4.25946,4.23908,4.24827,39780000.0
2009-11-02 09:20:00,4.25657,4.25995,4.24918,4.25995,28520000.0
2009-11-02 09:25:00,4.25761,4.26045,4.24447,4.24447,30020000.0
2009-11-02 09:30:00,4.25493,4.2563,4.24092,4.24561,29280000.0
2009-11-02 09:35:00,4.2493,4.24979,4.23816,4.24323,30040000.0
2009-11-02 09:40:00,4.23132,4.24859,4.23132,4.24859,33030000.0
2009-11-02 09:45:00,4.24827,4.25054,4.23925,4.2486,36420000.0
2009-11-02 09:50:00,4.24995,4.25106,4.23999,4.24532,31910000.0
2009-11-02 09:55:00,4.25101,4.2582,4.24282,4.25291,34160000.0
2009-11-02 10:00:00,4.25458,4.2631,4.24801,4.25295,34180000.0
2009-11-02 10:05:00,4.26146,4.26433,4.25168,4.26202,33400000.0
2009-11-02 10:10:00,4.25346,4.26095,4.24601,4.25886,36020000.0
2009-11-02 10:15:00,4.25006,4.25954,4.24554,4.25533,30780000.0
2009-11-02 10:20:00,4.25224,4.2545,4.24176,4.24176,38660000.0
2009-11-02 10:25:00,4.24828,4.25318,4.24259,4.25183,31910000.0
2009-11-02 10:30:00,4.25226,4.25286,4.23414,4.24699,40150000.0
2009-11-02 10:35:00,4.24815,4.24984,4.23161,4.24545,37560000.0
2009-11-02 10:40:00,4.24694,4.24994,4.2382,4.23859,36400000.0
2009-11-02 10:45:00,4.24808,4.25108,4.23557,4.25007,42030000.0
2009-11-02 10:50:00,4.25138,4.25316,4.23877,4.24818,33400000.0
2009-11-02 10:55:00,4.25023,4.25487,4.23948,4.25429,39790000.0
2009-11-02 11:00:00,4.25288,4.25318,4.23987,4.25171,33790000.0
2009-11-02 11:05:00,4.25121,4.25513,4.24077,4.25077,32300000.0
2009-11-02 11:10:00,4.2475,4.25379,4.24044,4.24097,34530000.0
2009-11-02 11:15:00,4.25107,4.2534,4.23675,4.24992,37560000.0
2009-11-02 11:20:00,4.24801,4.25206,4.23938,4.24425,31540000.0
2009-11-02 11:25:00,4.23996,4.25087,4.23791,4.24345,36030000.0
2009-11-02 11:30:00,4.24539,4.2506,4.23645,4.24624,31930000.0
2009-11-02 11:35:00,4.24626,4.24992,4.23258,4.24528,44690000.0
2009-11-02 11:40:00,4.23613,4.249,4.23507,4.24506,32290000.0
2009-11-02 11:45:00,4.24224,4.2474,4.2326,4.2413,33800000.0
2009-11-02 11:50:00,4.2422,4.24669,4.23634,4.24453,31540000.0
2009-11-02 11:55:00,4.24425,4.24932,4.23199,4.2442,32650000.0
2009-11-02 12:00:00,4.24681,4.24952,4.23183,4.23824,43540000.0
2009-11-02 12:05:00,4.23707,4.24685,4.23427,4.24135,27790000.0
2009-11-02 12:10:00,4.24385,4.2479,4.23625,4.24671,33400000.0
2009-11-02 12:15:00,4.24703,4.24946,4.23584,4.24783,37530000.0
2009-11-02 12:20:00,4.24951,4.24963,4.23798,4.23903,33050000.0
2009-11-02 12:25:00,4.24805,4.25069,4.23603,4.247,53720000.0
2009-11-02 12:30:00,4.24428,4.24894,4.23548,4.24594,40540000.0
2009-11-02 12:35:00,4.24774,4.24961,4.23043,4.24492,39420000.0
2009-11-02 12:40:00,4.24323,4.24956,4.23378,4.24216,38680000.0
2009-11-02 12:45:00,4.24712,4.24772,4.23801,4.24367,38280000.0
2009-11-02 12:50:00,4.24614,4.24661,4.23394,4.24542,28540000.0
2009-11-02 12:55:00,4.24471,4.24925,4.23826,4.24278,34140000.0
2009-11-02 13:00:00,4.24779,4.24936,4.23502,4.24421,40550000.0
2009-11-02 13:05:00,4.24437,4.25164,4.2346,4.24546,47310000.0
2009-11-02 13:10:00,4.246,4.24715,4.2341,4.24217,34160000.0
2009-11-02 13:15:00,4.24198,4.24955,4.23301,4.23966,87100000.0
2009-11-02 13:20:00,4.24129,4.24676,4.23642,4.24562,30800000.0
2009-11-02 13:25:00,4.24734,4.25057,4.23798,4.24676,36030000.0
2009-11-02 13:30:00,4.24769,4.24919,4.23688,4.24528,46180000.0
2009-11-02 13:35:00,4.24324,4.25015,4.23416,4.24208,29660000.0
2009-11-02 13:40:00,4.24099,4.24752,4.23545,4.24603,31150000.0
2009-11-02 13:45:00,4.24626,4.24753,4.23233,4.2427,43520000.0
2009-11-02 13:50:00,4.24502,4.24588,4.23606,4.24489,46170000.0
2009-11-02 13:55:00,4.24074,4.24863,4.2361,4.24114,32280000.0
2009-11-02 14:00:00,4.24275,4.24739,4.23622,4.23622,37520000.0
2009-11-02 14:05:00,4.24079,4.25124,4.23549,4.24355,38280000.0
2009-11-02 14:10:00,4.24168,4.24702,4.23192,4.24126,46560000.0
2009-11-02 14:15:00,4.2473,4.24936,4.24007,4.24738,37890000.0
2009-11-02 14:20:00,4.24473,4.2476,4.2365,4.24605,28170000.0
2009-11-02 14:25:00,4.24469,4.24996,4.24038,4.24774,34900000.0
2009-11-02 14:30:00,4.24771,4.25079,4.24113,4.24967,38290000.0
2009-11-02 14:35:00,4.24487,4.25064,4.23558,4.24944,30770000.0
2009-11-02 14:40:00,4.24744,4.25092,4.23716,4.24969,28530000.0
2009-11-02 14:45:00,4.25004,4.25133,4.23558,4.25064,39770000.0
2009-11-02 14:50:00,4.24444,4.25513,4.23993,4.24956,38280000.0
2009-11-02 14:55:00,4.25522,4.25522,4.24037,4.25254,33030000.0
2009-11-02 15:00:00,4.24803,4.25489,4.24127,4.25068,34520000.0
2009-11-02 15:05:00,4.25178,4.25467,4.23848,4.25154,43900000.0
2009-11-02 15:10:00,4.24576,4.25289,4.23916,4.25028,51030000.0
2009-11-02 15:15:00,4.24932,4.25454,4.23893,4.25232,32290000.0
2009-11-02 15:20:00,4.24448,4.25448,4.24066,4.24066,30420000.0
2009-11-02 15:25:00,4.24553,4.25256,4.2388,4.24934,33420000.0
2009-11-02 15:30:00,4.25022,4.25145,4.23859,4.24862,35670000.0
2009-11-02 15:35:00,4.24545,4.25163,4.23973,4.25111,33430000.0
2009-11-02 15:40:00,4.25038,4.25077,4.23711,4.24222,46930000.0
2009-11-02 15:45:00,4.2466,4.2532,4.23783,4.25204,42430000.0
2009-11-02 15:50:00,4.24513,4.25185,4.24209,4.25067,36050000.0
2009-11-02 15:55:00,4.24864,4.25908,4.24146,4.2531,47310000.0
2009-11-02 16:00:00,4.25402,4.25841,4.24796,4.25486,32660000.0
2009-11-02 16:05:00,4.25309,4.25809,4.24712,4.25809,29670000.0
2009-11-02 16:10:00,4.24768,4.2572,4.24033,4.24543,29300000.0
2009-11-02 16:15:00,4.25426,4.25711,4.2436,4.25711,40210000.0
2009-11-02 16:20:00,4.25279,4.25994,4.24786,4.25399,43510000.0
2009-11-02 16:25:00,4.25805,4.25949,4.24494,4.25841,39410000.0
2009-11-02 16:30:00,4.25231,4.26033,4.24757,4.25591,32270000.0
2009-11-02 16:35:00,4.25201,4.25831,4.24801,4.25603,33770000.0
2009-11-02 16:40:00,4.25217,4.26062,4.24544,4.25666,37920000.0
2009-11-02 16:45:00,4.25849,4.26153,4.248,4.26153,39030000.0
2009-11-02 16:50:00,4.26067,4.26134,4.25099,4.25717,37170000.0
2009-11-02 16:55:00,4.25544,4.25924,4.24797,4.25872,28150000.0
2009-11-02 17:00:00,4.25864,4.26187,4.23147,4.24217,43540000.0
2009-11-02 17:05:00,4.24491,4.24755,4.23174,4.244,40920000.0
2009-11-02 17:10:00,4.24566,4.24844,4.23299,4.2432,56300000.0
2009-11-02 17:15:00,4.24432,4.25339,4.23162,4.23769,39050000.0
2009-11-02 17:20:00,4.23411,4.24417,4.23087,4.24238,41280000.0
2009-11-02 17:25:00,4.24131,4.24588,4.23205,4.23962,42410000.0
2009-11-02 17:30:00,4.24397,4.24541,4.23156,4.2359,57070000.0
2009-11-02 17:35:00,4.24203,4.24203,4.2302,4.23756,32660000.0
2009-11-02 17:40:00,4.23625,4.24272,4.23158,4.24272,34160000.0
2009-11-02 17:45:00,4.24206,4.24369,4.23085,4.23085,40550000.0
2009-11-02 17:50:00,4.23973,4.24384,4.23093,4.23713,39030000.0
2009-11-02 17:55:00,4.24344,4.24597,4.23578,4.24382,43930000.0
2009-11-02 18:00:00,4.23812,4.24787,4.23318,4.24344,34890000.0
2009-11-02 18:05:00,4.24316,4.24915,4.23486,4.24591,32320000.0
2009-11-02 18:10:00,4.24441,4.2489,4.2364,4.24299,33790000.0
2009-11-02 18:15:00,4.24478,4.24858,4.2319,4.24611,35290000.0
2009-11-02 18:20:00,4.24249,4.2473,4.23559,4.24413,35690000.0
2009-11-02 18:25:00,4.24554,4.24994,4.23648,4.24645,31550000.0
2009-11-02 18:30:00,4.24359,4.24841,4.23252,4.24652,39080000.0
2009-11-02 18:35:00,4.24188,4.25324,4.24082,4.24914,41320000.0
2009-11-02 18:40:00,4.24945,4.24995,4.24146,4.24797,37170000.0
2009-11-02 18:45:00,4.24414,4.25626,4.23607,4.25564,30800000.0
2009-11-02 18:50:00,4.2524,4.2658,4.25104,4.2658,36780000.0
2009-11-02 18:55:00,4.26298,4.26481,4.25033,4.25703,39420000.0
2009-11-02 19:00:00,4.26588,4.26588,4.24903,4.25774,40540000.0
2009-11-02 19:05:00,4.26281,4.26281,4.24377,4.24894,34520000.0
2009-11-02 19:10:00,4.25574,4.25778,4.24679,4.25403,32640000.0
2009-11-02 19:15:00,4.25695,4.25956,4.24573,4.25504,34150000.0
2009-11-02 19:20:00,4.25769,4.26059,4.24481,4.25839,40150000.0
2009-11-02 19:25:00,4.26207,4.26322,4.24792,4.25591,30050000.0
2009-11-02 19:30:00,4.25227,4.2621,4.24758,4.26086,30790000.0
2009-11-02 19:35:00,4.25212,4.26139,4.2492,4.25308,31900000.0
2009-11-02 19:40:00,4.26062,4.26182,4.24842,4.26075,37910000.0
2009-11-02 19:45:00,4.25769,4.26285,4.24936,4.26285,30400000.0
2009-11-02 19:50:00,4.26259,4.26966,4.25461,4.26354,25160000.0
2009-11-02 19:55:00,4.2663,4.27046,4.25725,4.2687,30010000.0
2009-11-02 20:00:00,4.26697,4.27407,4.25876,4.27281,27030000.0
2009-11-02 20:05:00,4.27342,4.27451,4.26171,4.27043,33050000.0
2009-11-02 20:10:00,4.27167,4.27399,4.26122,4.27168,30410000.0
2009-11-02 20:15:00,4.26891,4.27404,4.25975,4.27396,32650000.0
2009-11-02 20:20:00,4.27288,4.27333,4.26083,4.27025,30800000.0
2009-11-02 20:25:00,4.27017,4.27081,4.25637,4.26115,28160000.0
2009-11-02 20:30:00,4.26519,4.2709,4.25582,4.25864,25180000.0
2009-11-02 20:35:00,4.26751,4.27165,4.25879,4.26847,30040000.0
2009-11-02 20:40:00,4.27359,4.27723,4.26148,4.26898,25160000.0
2009-11-02 20:45:00,4.27255,4.2771,4.262,4.27542,27020000.0
2009-11-02 20:50:00,4.27531,4.27711,4.26609,4.27356,25170000.0
2009-11-02 20:55:00,4.27773,4.2848,4.26575,4.27503,32640000.0
2009-11-02 21:00:00,4.2809,4.29171,4.27497,4.2915,26290000.0
2009-11-02 21:05:00,4.28912,4.30164,4.28037,4.29685,30010000.0
2009-11-02 21:10:00,4.30415,4.32411,4.29578,4.31564,30030000.0
2009-11-02 21:15:00,4.32287,4.32659,4.30566,4.31217,28910000.0
2009-11-02 21:20:00,4.31023,4.31213,4.29659,4.30588,32270000.0
2009-11-02 21:25:00,4.30566,4.30566,4.27597,4.28637,32270000.0
2009-11-02 21:30:00,4.28831,4.28921,4.2776,4.28333,27800000.0
2009-11-02 21:35:00,4.28791,4.29217,4.27933,4.28736,30400000.0
2009-11-02 21:40:00,4.28087,4.2902,4.27769,4.27977,32660000.0
2009-11-02 21:45:00,4.28421,4.29127,4.27363,4.28517,29640000.0
2009-11-02 21:50:00,4.27939,4.29334,4.2758,4.28456,28160000.0
2009-11-02 21:55:00,4.28791,4.29229,4.27638,4.28122,34930000.0
2009-11-02 22:00:00,4.28693,4.29295,4.27995,4.29209,37170000.0
2009-11-02 22:05:00,4.28347,4.29157,4.27845,4.29047,28150000.0
2009-11-02 22:10:00,4.28151,4.29498,4.27989,4.28734,31160000.0
2009-11-02 22:15:00,4.29583,4.29929,4.2836,4.29286,32280000.0
2009-11-02 22:20:00,4.29174,4.29465,4.2819,4.29169,31530000.0
2009-11-02 22:25:00,4.28989,4.30043,4.28718,4.29176,24790000.0
2009-11-02 22:30:00,4.29653,4.30037,4.28792,4.28792,33020000.0
2009-11-02 22:35:00,4.29129,4.29653,4.28274,4.29209,27430000.0
2009-11-02 22:40:00,4.29547,4.29637,4.28671,4.28671,26660000.0
2009-11-02 22:45:00,4.29289,4.29818,4.28733,4.29669,29660000.0
2009-11-02 22:50:00,4.29671,4.29725,4.28733,4.29431,32290000.0
2009-11-02 22:55:00,4.29229,4.29885,4.2853,4.2907,29630000.0
2009-11-02 23:00:00,4.29518,4.29664,4.28692,4.2929,27390000.0
2009-11-02 23:05:00,4.28699,4.29742,4.28637,4.29692,27390000.0
2009-11-02 23:10:00,4.29567,4.29707,4.28302,4.28302,29650000.0
2009-11-02 23:15:00,4.29423,4.29468,4.28022,4.28022,30770000.0
2009-11-02 23:20:00,4.29434,4.29517,4.28468,4.29054,27760000.0
2009-11-02 23:25:00,4.29187,4.29613,4.28581,4.29183,32650000.0
2009-11-02 23:30:00,4.29137,4.29526,4.2853,4.29263,29290000.0
2009-11-02 23:35:00,4.28918,4.29342,4.28143,4.29231,23310000.0
2009-11-02 23:40:00,4.29147,4.29352,4.28031,4.28812,31540000.0
2009-11-02 23:45:00,4.28987,4.29358,4.2807,4.2886,31530000.0
2009-11-02 23:50:00,4.29325,4.29526,4.2819,4.29433,32660000.0
2009-11-02 23:55:00,4.28762,4.29839,4.28454,4.2847,30780000.0
2009-11-03 00:00:00,4.29426,4.29488,4.28523,4.29173,27790000.0
2009-11-03 00:05:00,4.29263,4.29459,4.28006,4.28746,29680000.0
2009-11-03 00:10:00,4.2922,4.29388,4.28575,4.29073,28160000.0
2009-11-03 00:15:00,4.29247,4.29533,4.28183,4.28793,30770000.0
2009-11-03 00:20:00,4.29044,4.29861,4.28087,4.29576,28550000.0
2009-11-03 00:25:00,4.29261,4.29573,4.28151,4.28702,27800000.0
2009-11-03 00:30:00,4.28794,4.30054,4.27998,4.30054,33050000.0
2009-11-03 00:35:00,4.28953,4.29968,4.28103,4.299,28520000.0
2009-11-03 00:40:00,4.28625,4.30321,4.28056,4.2839,29680000.0
2009-11-03 00:45:00,4.28996,4.29153,4.27877,4.28627,26660000.0
2009-11-03 00:50:00,4.29102,4.29102,4.27801,4.28261,27770000.0
2009-11-03 00:55:00,4.28516,4.29066,4.27841,4.27846,37180000.0
2009-11-03 01:00:00,4.28462,4.29146,4.27947,4.28427,27030000.0
2009-11-03 01:05:00,4.28942,4.29158,4.28041,4.28748,31530000.0
2009-11-03 01:10:00,4.28898,4.29087,4.27985,4.28461,30410000.0
2009-11-03 01:15:00,4.28981,4.291,4.27695,4.27729,36420000.0
2009-11-03 01:20:00,4.28855,4.2938,4.27783,4.27783,27410000.0
2009-11-03 01:25:00,4.27985,4.29095,4.27864,4.28792,28900000.0
2009-11-03 01:30:00,4.28963,4.28963,4.27718,4.28238,34520000.0
2009-11-03 01:35:00,4.28624,4.29157,4.27689,4.28657,25910000.0
2009-11-03 01:40:00,4.28595,4.29128,4.2766,4.2834,33030000.0
2009-11-03 01:45:00,4.28698,4.29075,4.27948,4.28442,21040000.0
2009-11-03 01:50:00,4.2879,4.2929,4.27833,4.28,33030000.0
2009-11-03 01:55:00,4.28392,4.2917,4.27899,4.28781,28890000.0
2009-11-03 02:00:00,4.2892,4.28971,4.27986,4.28849,24780000.0
2009-11-03 02:05:00,4.28944,4.28946,4.27912,4.28382,40170000.0
2009-11-03 02:10:00,4.2842,4.2912,4.2794,4.28743,39070000.0
2009-11-03 02:15:00,4.29764,4.30414,4.29023,4.30027,12010000.0
2009-11-03 02:20:00,4.29721,4.30608,4.29527,4.30128,29270000.0
2009-11-03 02:25:00,4.29923,4.30823,4.29281,4.30057,26660000.0
2009-11-03 02:30:00,4.29732,4.30778,4.28802,4.2987,32670000.0
2009-11-03 02:35:00,4.30446,4.3077,4.29509,4.3053,27030000.0
2009-11-03 02:40:00,4.30406,4.30533,4.29577,4.29858,31540000.0
2009-11-03 02:45:00,4.30283,4.30728,4.29303,4.30021,30060000.0
2009-11-03 02:50:00,4.30201,4.30767,4.29614,4.30498,33030000.0
2009-11-03 02:55:00,4.29919,4.30636,4.29391,4.29391,30790000.0
2009-11-03 03:00:00,4.30134,4.30937,4.29575,4.30568,30020000.0
2009-11-03 03:05:00,4.29979,4.30555,4.29365,4.29779,28910000.0
2009-11-03 03:10:00,4.30202,4.30497,4.29299,4.29299,23680000.0
2009-11-03 03:15:00,4.29797,4.30484,4.29362,4.29765,24040000.0
2009-11-03 03:20:00,4.30315,4.30536,4.29278,4.30299,32660000.0
2009-11-03 03:25:00,4.30082,4.30741,4.29144,4.29951,28510000.0
2009-11-03 03:30:00,4.29878,4.30545,4.296,4.29834,26630000.0
2009-11-03 03:35:00,4.30425,4.30922,4.29275,4.30405,33040000.0
2009-11-03 03:40:00,4.3034,4.30569,4.29284,4.29785,33780000.0
2009-11-03 03:45:00,4.29758,4.30791,4.29184,4.29283,31150000.0
2009-11-03 03:50:00,4.29986,4.30861,4.29384,4.3028,33040000.0
2009-11-03 03:55:00,4.30406,4.30605,4.29335,4.30342,31150000.0
2009-11-03 04:00:00,4.29674,4.30757,4.29544,4.30375,32290000.0
2009-11-03 04:05:00,4.30079,4.30795,4.29129,4.30186,30040000.0
2009-11-03 04:10:00,4.30011,4.30594,4.28965,4.30247,28150000.0
2009-11-03 04:15:00,4.29986,4.30615,4.28901,4.30406,28160000.0
2009-11-03 04:20:00,4.30304,4.30637,4.29401,4.29415,27770000.0
2009-11-03 04:25:00,4.30285,4.30686,4.29381,4.30324,32290000.0
2009-11-03 04:30:00,4.30528,4.30627,4.29529,4.29685,33020000.0
2009-11-03 04:35:00,4.2945,4.30325,4.28864,4.29054,30790000.0
2009-11-03 04:40:00,4.30252,4.30507,4.29021,4.30156,30030000.0
2009-11-03 04:45:00,4.3031,4.30765,4.2919,4.29671,30040000.0
2009-11-03 04:50:00,4.30414,4.30581,4.29241,4.3038,33800000.0
2009-11-03 04:55:00,4.30424,4.30462,4.29321,4.30256,26290000.0
2009-11-03 05:00:00,4.30167,4.30616,4.2939,4.30327,31160000.0
2009-11-03 05:05:00,4.30285,4.30927,4.29456,4.30362,32670000.0
2009-11-03 05:10:00,4.30225,4.30483,4.29102,4.29247,31910000.0
2009-11-03 05:15:00,4.30247,4.30928,4.29142,4.29246,30060000.0
2009-11-03 05:20:00,4.30018,4.30545,4.29116,4.3025,24040000.0
2009-11-03 05:25:00,4.30344,4.30449,4.2893,4.3033,29670000.0
2009-11-03 05:30:00,4.30848,4.30848,4.29378,4.30322,30040000.0
2009-11-03 05:35:00,4.30365,4.30978,4.29444,4.30357,27790000.0
2009-11-03 05:40:00,4.30427,4.30702,4.29219,4.30306,31140000.0
2009-11-03 05:45:00,4.30877,4.30877,4.29277,4.30286,28180000.0
2009-11-03 05:50:00,4.30092,4.30895,4.28996,4.29271,33390000.0
2009-11-03 05:55:00,4.30283,4.30883,4.29202,4.30521,30400000.0
2009-11-03 06:00:00,4.29946,4.31156,4.29432,4.30815,18020000.0
2009-11-03 06:15:00,4.30708,4.31237,4.30708,4.30928,4880000.0
2009-11-03 06:25:00,4.29155,4.30232,4.29155,4.30107,6750000.0
2009-11-03 06:30:00,4.30654,4.31162,4.30628,4.30688,7510000.0
2009-11-03 06:45:00,4.30638,4.31166,4.30638,4.31166,7880000.0
2009-11-03 07:00:00,4.31306,4.31306,4.30635,4.31209,5630000.0
2009-11-03 07:10:00,4.29362,4.30302,4.29362,4.29794,5250000.0
2009-11-03 07:15:00,4.31129,4.31129,4.30242,4.31105,5250000.0
2009-11-03 07:30:00,4.30018,4.31163,4.30018,4.30911,22530000.0
2009-11-03 07:35:00,4.31103,4.31303,4.30083,4.3104,31530000.0
2009-11-03 07:40:00,4.3049,4.31494,4.30209,4.30209,12770000.0
2009-11-03 07:45:00,4.31176,4.31176,4.29002,4.29002,29290000.0
2009-11-03 07:50:00,4.30084,4.30348,4.2905,4.30065,34900000.0
2009-11-03 07:55:00,4.301,4.301,4.28701,4.28887,25180000.0
2009-11-03 08:00:00,4.29179,4.30169,4.282,4.30094,28540000.0
2009-11-03 08:05:00,4.29601,4.30085,4.28745,4.29842,27020000.0
2009-11-03 08:10:00,4.29271,4.29853,4.28602,4.28602,30040000.0
2009-11-03 08:15:00,4.29095,4.29732,4.28681,4.29608,29290000.0
2009-11-03 08:20:00,4.28796,4.29621,4.28474,4.2949,32680000.0
2009-11-03 08:25:00,4.2954,4.30222,4.28684,4.30169,21760000.0
2009-11-03 08:30:00,4.29591,4.30316,4.28162,4.29384,31900000.0
2009-11-03 08:35:00,4.28686,4.29361,4.27845,4.27942,33020000.0
2009-11-03 08:40:00,4.2797,4.28586,4.27594,4.27854,28140000.0
2009-11-03 08:45:00,4.28081,4.28974,4.27531,4.28666,32650000.0
2009-11-03 08:50:00,4.28894,4.28894,4.27798,4.28553,30410000.0
2009-11-03 08:55:00,4.2832,4.28889,4.27583,4.28098,32280000.0
2009-11-03 09:00:00,4.27646,4.2923,4.27636,4.28789,30790000.0
2009-11-03 09:05:00,4.28456,4.29692,4.28197,4.28868,27770000.0
2009-11-03 09:10:00,4.28361,4.30115,4.28361,4.28827,41270000.0
2009-11-03 09:15:00,4.29336,4.30014,4.28469,4.29502,39410000.0
2009-11-03 09:20:00,4.29879,4.30216,4.28786,4.29875,27040000.0
2009-11-03 09:25:00,4.29949,4.29949,4.28505,4.28505,30770000.0
2009-11-03 09:30:00,4.29581,4.29581,4.27857,4.28495,27420000.0
2009-11-03 09:35:00,4.2906,4.29286,4.27793,4.2875,30410000.0
2009-11-03 09:40:00,4.27792,4.28837,4.27623,4.28653,32660000.0
2009-11-03 09:45:00,4.28678,4.29064,4.27763,4.29054,36420000.0
2009-11-03 09:50:00,4.29294,4.29345,4.28046,4.28659,33020000.0
2009-11-03 09:55:00,4.29199,4.29286,4.28157,4.2831,33420000.0
2009-11-03 10:00:00,4.28555,4.29077,4.27817,4.27817,35660000.0
2009-11-03 10:05:00,4.28735,4.28832,4.2722,4.2829,35270000.0
2009-11-03 10:10:00,4.27408,4.28597,4.26827,4.27993,35280000.0
2009-11-03 10:15:00,4.27443,4.28516,4.26719,4.28402,31890000.0
2009-11-03 10:20:00,4.28065,4.28671,4.27271,4.27271,39780000.0
2009-11-03 10:25:00,4.28037,4.28779,4.27393,4.28688,31150000.0
2009-11-03 10:30:00,4.29084,4.2952,4.28254,4.28812,38290000.0
2009-11-03 10:35:00,4.29253,4.29474,4.27883,4.29288,40900000.0
2009-11-03 10:40:00,4.29065,4.29399,4.28188,4.2832,35670000.0
2009-11-03 10:45:00,4.29291,4.29291,4.28109,4.29129,41310000.0
2009-11-03 10:50:00,4.29081,4.29201,4.27916,4.28755,33400000.0
2009-11-03 10:55:00,4.29002,4.29211,4.27769,4.29048,37920000.0
2009-11-03 11:00:00,4.2914,4.29253,4.27498,4.28334,34170000.0
2009-11-03 11:05:00,4.28374,4.28636,4.26693,4.27657,32670000.0
2009-11-03 11:10:00,4.27469,4.28188,4.26963,4.26967,33420000.0
2009-11-03 11:15:00,4.28169,4.28245,4.26618,4.27739,37920000.0
2009-11-03 11:20:00,4.27461,4.28584,4.26945,4.27897,31920000.0
2009-11-03 11:25:00,4.27295,4.28456,4.27142,4.2775,36030000.0
2009-11-03 11:30:00,4.27658,4.28363,4.27024,4.27698,30820000.0
2009-11-03 11:35:00,4.2784,4.28446,4.27198,4.28169,45070000.0
2009-11-03 11:40:00,4.27287,4.28446,4.27287,4.28097,29680000.0
2009-11-03 11:45:00,4.27984,4.28514,4.27024,4.27795,34180000.0
2009-11-03 11:50:00,4.27957,4.28722,4.27318,4.28566,31170000.0
2009-11-03 11:55:00,4.28488,4.28814,4.27266,4.28634,33030000.0
2009-11-03 12:00:00,4.28814,4.29303,4.27935,4.28159,45040000.0
2009-11-03 12:05:00,4.28089,4.29208,4.27857,4.28513,28900000.0
2009-11-03 12:10:00,4.28811,4.29078,4.2783,4.28762,31920000.0
2009-11-03 12:15:00,4.28905,4.29213,4.27703,4.29061,35300000.0
2009-11-03 12:20:00,4.29299,4.30093,4.28643,4.28985,33430000.0
2009-11-03 12:25:00,4.30174,4.30766,4.2906,4.29352,57060000.0
2009-11-03 12:30:00,4.29293,4.29678,4.2838,4.29346,40540000.0
2009-11-03 12:35:00,4.29425,4.29862,4.28642,4.29723,39430000.0
2009-11-03 12:40:00,4.29383,4.29859,4.28386,4.29299,38680000.0
2009-11-03 12:45:00,4.29937,4.30752,4.2888,4.30473,36800000.0
2009-11-03 12:50:00,4.30824,4.31092,4.29662,4.30845,31160000.0
2009-11-03 12:55:00,4.30915,4.30915,4.2945,4.29912,31550000.0
2009-11-03 13:00:00,4.30426,4.3061,4.29249,4.30282,43530000.0
2009-11-03 13:05:00,4.30276,4.3087,4.29235,4.30293,46190000.0
2009-11-03 13:10:00,4.30477,4.30738,4.29435,4.30323,33050000.0
2009-11-03 13:15:00,4.30277,4.30859,4.29347,4.30041,88950000.0
2009-11-03 13:20:00,4.30089,4.30617,4.29491,4.29982,33040000.0
2009-11-03 13:25:00,4.3019,4.30267,4.29031,4.29952,34920000.0
2009-11-03 13:30:00,4.30138,4.30526,4.29098,4.30052,45410000.0
2009-11-03 13:35:00,4.30025,4.3035,4.28974,4.29369,30030000.0
2009-11-03 13:40:00,4.29504,4.30165,4.29025,4.30115,30400000.0
2009-11-03 13:45:00,4.30257,4.3029,4.28645,4.29337,41290000.0
2009-11-03 13:50:00,4.29746,4.30043,4.28857,4.2992,46910000.0
2009-11-03 13:55:00,4.295,4.30263,4.28848,4.29749,30810000.0
2009-11-03 14:00:00,4.29932,4.30322,4.29098,4.29098,36410000.0
2009-11-03 14:05:00,4.29519,4.29991,4.28119,4.29373,37540000.0
2009-11-03 14:10:00,4.29155,4.29653,4.28407,4.28947,48420000.0
2009-11-03 14:15:00,4.29437,4.29593,4.28541,4.29593,36060000.0
2009-11-03 14:20:00,4.29312,4.29514,4.28201,4.29192,28920000.0
2009-11-03 14:25:00,4.29212,4.29873,4.28867,4.29617,33810000.0
2009-11-03 14:30:00,4.29653,4.29828,4.28675,4.2938,38290000.0
2009-11-03 14:35:00,4.28986,4.29599,4.28262,4.29164,31150000.0
2009-11-03 14:40:00,4.29335,4.29531,4.28173,4.29266,27410000.0
2009-11-03 14:45:00,4.29338,4.29338,4.27708,4.28876,39780000.0
2009-11-03 14:50:00,4.28487,4.29076,4.27716,4.28052,37170000.0
2009-11-03 14:55:00,4.2873,4.28882,4.27602,4.28718,34150000.0
2009-11-03 15:00:00,4.28145,4.28721,4.27036,4.27879,32300000.0
2009-11-03 15:05:00,4.27881,4.28226,4.26565,4.28093,42430000.0
2009-11-03 15:10:00,4.27518,4.28328,4.26913,4.28068,48440000.0
2009-11-03 15:15:00,4.27895,4.28369,4.27222,4.28188,30800000.0
2009-11-03 15:20:00,4.2739,4.28345,4.26893,4.26893,31900000.0
2009-11-03 15:25:00,4.27311,4.2803,4.26866,4.27942,34160000.0
2009-11-03 15:30:00,4.28008,4.28361,4.26978,4.27522,37150000.0
2009-11-03 15:35:00,4.27709,4.28267,4.27153,4.28267,36390000.0
2009-11-03 15:40:00,4.28226,4.28832,4.27032,4.28062,49890000.0
2009-11-03 15:45:00,4.28466,4.28815,4.27608,4.28445,43180000.0
2009-11-03 15:50:00,4.27939,4.28478,4.27395,4.28351,37160000.0
2009-11-03 15:55:00,4.28182,4.28755,4.27306,4.2819,47310000.0
2009-11-03 16:00:00,4.28284,4.28612,4.27618,4.28369,31540000.0
2009-11-03 16:05:00,4.28176,4.28657,4.27476,4.28474,29300000.0
2009-11-03 16:10:00,4.27584,4.28763,4.27455,4.27741,30040000.0
2009-11-03 16:15:00,4.28566,4.28831,4.2737,4.28565,43160000.0
2009-11-03 16:20:00,4.28112,4.28749,4.27707,4.2806,40550000.0
2009-11-03 16:25:00,4.28319,4.28778,4.27514,4.28688,39780000.0
2009-11-03 16:30:00,4.28138,4.28856,4.27587,4.28644,33020000.0
2009-11-03 16:35:00,4.28465,4.28938,4.27917,4.28709,31540000.0
2009-11-03 16:40:00,4.28541,4.28896,4.27386,4.28741,37550000.0
2009-11-03 16:45:00,4.28573,4.28805,4.27466,4.28593,39040000.0
2009-11-03 16:50:00,4.28668,4.2878,4.27413,4.28311,37160000.0
2009-11-03 16:55:00,4.28089,4.28464,4.2698,4.27934,27780000.0
2009-11-03 17:00:00,4.27979,4.28257,4.25908,4.26806,42810000.0
2009-11-03 17:05:00,4.26863,4.27585,4.2592,4.27044,40920000.0
2009-11-03 17:10:00,4.27299,4.28021,4.26315,4.27543,54080000.0
2009-11-03 17:15:00,4.27775,4.28089,4.26443,4.27266,39420000.0
2009-11-03 17:20:00,4.27012,4.28138,4.26514,4.27571,40540000.0
2009-11-03 17:25:00,4.27518,4.28089,4.26598,4.27704,42040000.0
2009-11-03 17:30:00,4.28142,4.28278,4.26525,4.26812,58190000.0
2009-11-03 17:35:00,4.2771,4.28008,4.26833,4.27433,31920000.0
2009-11-03 17:40:00,4.27346,4.28008,4.26631,4.27456,34910000.0
2009-11-03 17:45:00,4.27509,4.27735,4.26276,4.26276,41290000.0
2009-11-03 17:50:00,4.27094,4.27649,4.26172,4.2668,37920000.0
2009-11-03 17:55:00,4.27495,4.27738,4.26606,4.2744,43540000.0
2009-11-03 18:00:00,4.26896,4.27803,4.26502,4.27364,33790000.0
2009-11-03 18:05:00,4.27274,4.27813,4.26396,4.27477,36030000.0
2009-11-03 18:10:00,4.27399,4.28003,4.26559,4.27475,33780000.0
2009-11-03 18:15:00,4.27771,4.28525,4.26705,4.28403,34180000.0
2009-11-03 18:20:00,4.27845,4.28233,4.26986,4.27719,36410000.0
2009-11-03 18:25:00,4.27579,4.2851,4.26761,4.27994,31910000.0
2009-11-03 18:30:00,4.27922,4.28532,4.27116,4.2777,42050000.0
2009-11-03 18:35:00,4.27329,4.28472,4.27017,4.28131,43540000.0
2009-11-03 18:40:00,4.2824,4.28566,4.27385,4.28432,36800000.0
2009-11-03 18:45:00,4.28003,4.28869,4.27563,4.28706,33390000.0
2009-11-03 18:50:00,4.28348,4.29229,4.28087,4.29201,36420000.0
2009-11-03 18:55:00,4.29245,4.29245,4.27649,4.28316,40150000.0
2009-11-03 19:00:00,4.28883,4.28883,4.27146,4.27948,39420000.0
2009-11-03 19:05:00,4.28538,4.28914,4.2754,4.28105,33780000.0
2009-11-03 19:10:00,4.28941,4.29336,4.28084,4.2892,31150000.0
2009-11-03 19:15:00,4.29217,4.29271,4.27848,4.28627,31940000.0
2009-11-03 19:20:00,4.29063,4.29295,4.27774,4.28801,37930000.0
2009-11-03 19:25:00,4.29122,4.2924,4.27878,4.28909,32640000.0
2009-11-03 19:30:00,4.2839,4.29411,4.27664,4.28869,33770000.0
2009-11-03 19:35:00,4.28126,4.28855,4.27623,4.27809,31520000.0
2009-11-03 19:40:00,4.28535,4.28959,4.27328,4.28212,36810000.0
2009-11-03 19:45:00,4.28124,4.2864,4.27275,4.28248,30030000.0
2009-11-03 19:50:00,4.28294,4.28294,4.26252,4.2666,26270000.0
2009-11-03 19:55:00,4.2729,4.27659,4.2548,4.27367,26680000.0
2009-11-03 20:00:00,4.26992,4.27433,4.25661,4.26968,27400000.0
2009-11-03 20:05:00,4.26828,4.27021,4.25496,4.26184,33790000.0
2009-11-03 20:10:00,4.2672,4.27068,4.25913,4.26767,29290000.0
2009-11-03 20:15:00,4.26719,4.27183,4.25752,4.26461,33390000.0
2009-11-03 20:20:00,4.26601,4.27029,4.25715,4.26699,30420000.0
2009-11-03 20:25:00,4.26651,4.26969,4.25663,4.25803,27410000.0
2009-11-03 20:30:00,4.26463,4.26718,4.25058,4.25475,28890000.0
2009-11-03 20:35:00,4.26288,4.26602,4.25384,4.26096,31150000.0
2009-11-03 20:40:00,4.26224,4.26532,4.25279,4.25979,25150000.0
2009-11-03 20:45:00,4.26384,4.26518,4.25532,4.26242,20640000.0
2009-11-03 20:50:00,4.26237,4.26593,4.25499,4.26443,24800000.0
2009-11-03 20:55:00,4.26456,4.2658,4.25125,4.25391,30790000.0
2009-11-03 21:00:00,4.2627,4.26334,4.25261,4.26082,26290000.0
2009-11-03 21:05:00,4.25908,4.26299,4.24981,4.25855,28530000.0
2009-11-03 21:10:00,4.26228,4.26465,4.24968,4.25303,30040000.0
2009-11-03 21:15:00,4.26232,4.26233,4.24921,4.25917,27420000.0
2009-11-03 21:20:00,4.25968,4.26032,4.24995,4.25935,32650000.0
2009-11-03 21:25:00,4.25987,4.26379,4.25171,4.259,31900000.0
2009-11-03 21:30:00,4.26182,4.26301,4.2526,4.25851,27040000.0
2009-11-03 21:35:00,4.26042,4.26196,4.25017,4.26031,30770000.0
2009-11-03 21:40:00,4.25222,4.26325,4.25091,4.25285,32300000.0
2009-11-03 21:45:00,4.25751,4.26318,4.2495,4.2588,28910000.0
2009-11-03 21:50:00,4.24961,4.26245,4.24883,4.25498,28540000.0
2009-11-03 21:55:00,4.25941,4.26185,4.24758,4.25315,35290000.0
2009-11-03 22:00:00,4.25482,4.26016,4.24712,4.258,37150000.0
2009-11-03 22:05:00,4.25268,4.26123,4.2486,4.25662,28520000.0
2009-11-03 22:10:00,4.24986,4.26092,4.24814,4.24915,32640000.0
2009-11-03 22:15:00,4.25806,4.26022,4.24763,4.2584,32650000.0
2009-11-03 22:20:00,4.25783,4.26073,4.24819,4.25983,30040000.0
2009-11-03 22:25:00,4.25667,4.25989,4.24972,4.24972,26640000.0
2009-11-03 22:30:00,4.25646,4.25999,4.25038,4.25038,31910000.0
2009-11-03 22:35:00,4.25282,4.26188,4.25125,4.25977,28150000.0
2009-11-03 22:40:00,4.25806,4.26017,4.2495,4.25074,27020000.0
2009-11-03 22:45:00,4.25753,4.26139,4.25357,4.25936,30780000.0
2009-11-03 22:50:00,4.2596,4.26032,4.25044,4.25865,33770000.0
2009-11-03 22:55:00,4.25454,4.26121,4.25002,4.25375,27790000.0
2009-11-03 23:00:00,4.25973,4.26103,4.25032,4.25805,27020000.0
2009-11-03 23:05:00,4.24991,4.26094,4.24991,4.26029,25160000.0
2009-11-03 23:10:00,4.25905,4.26056,4.24841,4.2504,29280000.0
2009-11-03 23:15:00,4.26063,4.26245,4.25058,4.25058,31150000.0
2009-11-03 23:20:00,4.25995,4.26239,4.2521,4.25612,25540000.0
2009-11-03 23:25:00,4.25758,4.2607,4.24801,4.2607,30800000.0
2009-11-03 23:30:00,4.25775,4.26157,4.25049,4.25964,31170000.0
2009-11-03 23:35:00,4.25049,4.26177,4.25049,4.26066,30040000.0
2009-11-03 23:40:00,4.26118,4.26466,4.24616,4.25767,33400000.0
2009-11-03 23:45:00,4.2591,4.26188,4.25077,4.25526,32270000.0
2009-11-03 23:50:00,4.26118,4.26336,4.25043,4.26067,30440000.0
2009-11-03 23:55:00,4.25128,4.26601,4.24927,4.25002,34550000.0
2009-11-04 00:00:00,4.25879,4.26118,4.24953,4.25905,28170000.0
2009-11-04 00:05:00,4.25847,4.26153,4.24716,4.25541,29310000.0
2009-11-04 00:10:00,4.25908,4.26245,4.25458,4.25714,27790000.0
2009-11-04 00:15:00,4.26104,4.26207,4.24771,4.25569,31140000.0
2009-11-04 00:20:00,4.25636,4.26116,4.24871,4.25882,30400000.0
2009-11-04 00:25:00,4.2598,4.26191,4.25036,4.25702,26660000.0
2009-11-04 00:30:00,4.25759,4.26123,4.25151,4.25974,34160000.0
2009-11-04 00:35:00,4.25905,4.26159,4.25149,4.26027,26290000.0
2009-11-04 00:40:00,4.25419,4.26157,4.24761,4.24846,32280000.0
2009-11-04 00:45:00,4.26065,4.26191,4.25009,4.25922,31160000.0
2009-11-04 00:50:00,4.26044,4.26044,4.24816,4.2543,25150000.0
2009-11-04 00:55:00,4.25361,4.26465,4.25013,4.25187,37910000.0
2009-11-04 01:00:00,4.25667,4.26265,4.2513,4.25764,27410000.0
2009-11-04 01:05:00,4.26061,4.26093,4.25043,4.25731,33410000.0
2009-11-04 01:10:00,4.2602,4.2613,4.25044,4.25758,31910000.0
2009-11-04 01:15:00,4.26096,4.26128,4.24761,4.24761,36790000.0
2009-11-04 01:20:00,4.26184,4.26307,4.24978,4.24978,28150000.0
2009-11-04 01:25:00,4.249,4.26236,4.24821,4.25996,28540000.0
2009-11-04 01:30:00,4.26211,4.26283,4.24778,4.25554,35260000.0
2009-11-04 01:35:00,4.25762,4.26178,4.24899,4.25872,30790000.0
2009-11-04 01:40:00,4.25621,4.26141,4.24646,4.25584,33770000.0
2009-11-04 01:45:00,4.2501,4.26526,4.24907,4.25622,31550000.0
2009-11-04 01:50:00,4.26006,4.26185,4.24968,4.25377,33410000.0
2009-11-04 01:55:00,4.25411,4.26183,4.24843,4.25997,28910000.0
2009-11-04 02:00:00,4.25965,4.26151,4.25046,4.25866,24410000.0
2009-11-04 02:05:00,4.26051,4.26329,4.24932,4.25572,39080000.0
2009-11-04 02:10:00,4.25493,4.26295,4.2498,4.25895,41320000.0
2009-11-04 02:15:00,4.25795,4.26205,4.24798,4.25441,29660000.0
2009-11-04 02:20:00,4.25414,4.26082,4.25051,4.25918,28530000.0
2009-11-04 02:25:00,4.25404,4.26137,4.24778,4.25964,27770000.0
2009-11-04 02:30:00,4.25162,4.27275,4.25162,4.25712,33410000.0
2009-11-04 02:35:00,4.25932,4.26232,4.25148,4.26225,26280000.0
2009-11-04 02:40:00,4.26006,4.26361,4.24909,4.2608,33790000.0
2009-11-04 02:45:00,4.2625,4.26406,4.24973,4.25666,29700000.0
2009-11-04 02:50:00,4.25709,4.26239,4.25186,4.26239,33400000.0
2009-11-04 02:55:00,4.25539,4.26198,4.25139,4.25139,29650000.0
2009-11-04 03:00:00,4.26169,4.26393,4.2518,4.26214,29660000.0
2009-11-04 03:05:00,4.25601,4.26323,4.25183,4.25412,27800000.0
2009-11-04 03:10:00,4.25959,4.26309,4.25063,4.2527,28160000.0
2009-11-04 03:15:00,4.25822,4.26316,4.2492,4.25581,30760000.0
2009-11-04 03:20:00,4.25861,4.26247,4.24827,4.25974,34160000.0
2009-11-04 03:25:00,4.25572,4.26367,4.25065,4.25443,33800000.0
2009-11-04 03:30:00,4.26311,4.27212,4.25466,4.26429,24780000.0
2009-11-04 03:35:00,4.2728,4.27836,4.25565,4.26531,31180000.0
2009-11-04 03:40:00,4.26501,4.26747,4.25608,4.26076,33030000.0
2009-11-04 03:45:00,4.26178,4.26715,4.25579,4.25626,31160000.0
2009-11-04 03:50:00,4.26038,4.26777,4.25632,4.2655,31180000.0
2009-11-04 03:55:00,4.26554,4.26659,4.25542,4.26551,29670000.0
2009-11-04 04:00:00,4.26221,4.26786,4.25487,4.26644,33410000.0
2009-11-04 04:05:00,4.26258,4.26755,4.25221,4.2614,25160000.0
2009-11-04 04:10:00,4.26022,4.26651,4.25508,4.26568,19900000.0
2009-11-04 04:15:00,4.26552,4.27239,4.25536,4.26533,27410000.0
2009-11-04 04:20:00,4.2648,4.2689,4.25522,4.2582,21770000.0
2009-11-04 04:25:00,4.26394,4.26932,4.25632,4.26583,33400000.0
2009-11-04 04:30:00,4.26571,4.26788,4.25957,4.25999,33760000.0
2009-11-04 04:35:00,4.25736,4.26725,4.25395,4.25528,33010000.0
2009-11-04 04:40:00,4.26347,4.26842,4.25758,4.26666,22530000.0
2009-11-04 04:45:00,4.26715,4.26753,4.25508,4.26032,30020000.0
2009-11-04 04:50:00,4.26651,4.26887,4.25649,4.26644,35280000.0
2009-11-04 04:55:00,4.26699,4.26794,4.25624,4.26607,26660000.0
2009-11-04 05:00:00,4.26502,4.26745,4.25431,4.2658,33390000.0
2009-11-04 05:05:00,4.26607,4.26687,4.25461,4.26668,26660000.0
2009-11-04 05:10:00,4.26675,4.2698,4.25602,4.25602,33760000.0
2009-11-04 05:15:00,4.26407,4.26994,4.2542,4.25692,32270000.0
2009-11-04 05:20:00,4.26204,4.26772,4.25428,4.2664,19920000.0
2009-11-04 05:25:00,4.26682,4.26918,4.25528,4.26409,31530000.0
2009-11-04 05:30:00,4.26636,4.26883,4.25712,4.26631,30030000.0
2009-11-04 05:35:00,4.26643,4.26773,4.25689,4.26548,28160000.0
2009-11-04 05:40:00,4.26284,4.26765,4.25805,4.26519,30030000.0
2009-11-04 05:45:00,4.267,4.26935,4.25878,4.26549,30400000.0
2009-11-04 05:50:00,4.26317,4.26784,4.25528,4.25798,31920000.0
2009-11-04 05:55:00,4.26495,4.26837,4.25604,4.26588,31150000.0
2009-11-04 06:00:00,4.26045,4.26909,4.25808,4.26804,25540000.0
2009-11-04 06:05:00,4.26861,4.27139,4.25491,4.26683,25140000.0
2009-11-04 06:10:00,4.26251,4.26815,4.2545,4.25854,34530000.0
2009-11-04 06:15:00,4.26228,4.26855,4.25626,4.26684,29280000.0
2009-11-04 06:20:00,4.26743,4.26925,4.25607,4.268,30410000.0
2009-11-04 06:25:00,4.25961,4.27311,4.25635,4.25814,31910000.0
2009-11-04 06:30:00,4.26153,4.26813,4.25655,4.26242,31900000.0
2009-11-04 06:35:00,4.26112,4.2686,4.25574,4.25913,34140000.0
2009-11-04 06:40:00,4.2596,4.27185,4.25243,4.25802,32660000.0
2009-11-04 06:45:00,4.26179,4.26876,4.25629,4.26724,32290000.0
2009-11-04 06:50:00,4.26813,4.2694,4.25779,4.26519,22140000.0
2009-11-04 06:55:00,4.26589,4.2698,4.25685,4.26417,28910000.0
2009-11-04 07:00:00,4.26776,4.26788,4.25961,4.26617,30040000.0
2009-11-04 07:05:00,4.26835,4.26835,4.25848,4.26519,24020000.0
2009-11-04 07:10:00,4.26601,4.26818,4.25584,4.26067,28550000.0
2009-11-04 07:15:00,4.26685,4.26783,4.25626,4.26671,34140000.0
2009-11-04 07:20:00,4.26516,4.26781,4.25499,4.26597,32660000.0
2009-11-04 07:25:00,4.26041,4.27015,4.25539,4.2594,28920000.0
2009-11-04 07:30:00,4.25729,4.26894,4.25729,4.26579,34160000.0
2009-11-04 07:35:00,4.26789,4.26858,4.25848,4.26577,32270000.0
2009-11-04 07:40:00,4.26081,4.26833,4.2579,4.25826,29640000.0
2009-11-04 07:45:00,4.2675,4.26878,4.25545,4.25589,29670000.0
2009-11-04 07:50:00,4.26657,4.26726,4.25606,4.26547,34530000.0
2009-11-04 07:55:00,4.26823,4.26912,4.25801,4.26158,30420000.0
2009-11-04 08:00:00,4.2635,4.26899,4.25936,4.26859,29280000.0
2009-11-04 08:05:00,4.2679,4.26978,4.25603,4.26484,26660000.0
2009-11-04 08:10:00,4.26459,4.26993,4.25784,4.25784,29300000.0
2009-11-04 08:15:00,4.26093,4.26867,4.25455,4.26714,30770000.0
2009-11-04 08:20:00,4.25879,4.26825,4.25571,4.26742,33780000.0
2009-11-04 08:25:00,4.25881,4.26791,4.2569,4.26561,27400000.0
2009-11-04 08:30:00,4.26255,4.26791,4.25529,4.26629,33390000.0
2009-11-04 08:35:00,4.26168,4.26824,4.25744,4.26151,31180000.0
2009-11-04 08:40:00,4.26291,4.26807,4.25883,4.25962,27030000.0
2009-11-04 08:45:00,4.26312,4.27087,4.25724,4.2668,31540000.0
2009-11-04 08:50:00,4.26665,4.27412,4.26031,4.26863,29290000.0
2009-11-04 08:55:00,4.26861,4.27165,4.25748,4.26257,31180000.0
2009-11-04 09:00:00,4.25362,4.26445,4.25234,4.25782,31530000.0
2009-11-04 09:05:00,4.2555,4.26218,4.25112,4.25657,27030000.0
2009-11-04 09:10:00,4.25094,4.26275,4.24683,4.25384,41270000.0
2009-11-04 09:15:00,4.25726,4.26307,4.24832,4.25455,39050000.0
2009-11-04 09:20:00,4.25686,4.2591,4.24821,4.2574,28170000.0
2009-11-04 09:25:00,4.25818,4.25861,4.2461,4.24721,29660000.0
2009-11-04 09:30:00,4.2596,4.26048,4.2481,4.25329,28910000.0
2009-11-04 09:35:00,4.2599,4.26641,4.25143,4.26641,29300000.0
2009-11-04 09:40:00,4.2577,4.26965,4.2577,4.26726,33770000.0
2009-11-04 09:45:00,4.2671,4.26914,4.25418,4.26585,38270000.0
2009-11-04 09:50:00,4.26838,4.26838,4.25243,4.25966,31540000.0
2009-11-04 09:55:00,4.26678,4.2689,4.25863,4.26366,34170000.0
2009-11-04 10:00:00,4.26391,4.26904,4.25785,4.25799,36030000.0
2009-11-04 10:05:00,4.26615,4.26728,4.25588,4.26631,33790000.0
2009-11-04 10:10:00,4.25986,4.2719,4.25904,4.2693,36400000.0
2009-11-04 10:15:00,4.26039,4.26959,4.25389,4.26944,31900000.0
2009-11-04 10:20:00,4.26736,4.27187,4.26016,4.26054,39410000.0
2009-11-04 10:25:00,4.26787,4.27571,4.26445,4.27311,31890000.0
2009-11-04 10:30:00,4.27351,4.27603,4.26137,4.27219,37550000.0
2009-11-04 10:35:00,4.27466,4.28195,4.26744,4.27576,38300000.0
2009-11-04 10:40:00,4.27527,4.2771,4.26125,4.27162,36760000.0
2009-11-04 10:45:00,4.27242,4.27247,4.25757,4.26883,41300000.0
2009-11-04 10:50:00,4.26952,4.26974,4.25682,4.26561,33400000.0
2009-11-04 10:55:00,4.26868,4.26977,4.2567,4.26858,37550000.0
2009-11-04 11:00:00,4.26842,4.27153,4.25848,4.26755,33420000.0
2009-11-04 11:05:00,4.26601,4.27235,4.2554,4.26668,33040000.0
2009-11-04 11:10:00,4.26478,4.271,4.25946,4.25946,36010000.0
2009-11-04 11:15:00,4.26837,4.2703,4.25355,4.26377,37550000.0
2009-11-04 11:20:00,4.26314,4.26678,4.25453,4.25941,32280000.0
2009-11-04 11:25:00,4.25292,4.26822,4.25203,4.26394,35290000.0
2009-11-04 11:30:00,4.26268,4.26767,4.25494,4.25748,31920000.0
2009-11-04 11:35:00,4.25836,4.26471,4.25154,4.26365,47670000.0
2009-11-04 11:40:00,4.25389,4.26451,4.25182,4.25955,29310000.0
2009-11-04 11:45:00,4.25799,4.26404,4.2482,4.25736,35290000.0
2009-11-04 11:50:00,4.25819,4.26309,4.25028,4.25763,31170000.0
2009-11-04 11:55:00,4.26139,4.26808,4.25097,4.26297,31180000.0
2009-11-04 12:00:00,4.26572,4.26937,4.25358,4.25752,42790000.0
2009-11-04 12:05:00,4.2578,4.26778,4.25493,4.25891,29290000.0
2009-11-04 12:10:00,4.26025,4.26507,4.2492,4.26113,34140000.0
2009-11-04 12:15:00,4.26418,4.26452,4.25159,4.2628,35670000.0
2009-11-04 12:20:00,4.26441,4.26696,4.2525,4.2525,34900000.0
2009-11-04 12:25:00,4.26548,4.26548,4.25228,4.2592,57050000.0
2009-11-04 12:30:00,4.25623,4.26273,4.24492,4.25938,41300000.0
2009-11-04 12:35:00,4.26061,4.26256,4.24598,4.2598,40160000.0
2009-11-04 12:40:00,4.25915,4.26324,4.24618,4.25829,39790000.0
2009-11-04 12:45:00,4.26186,4.26455,4.25121,4.26154,37550000.0
2009-11-04 12:50:00,4.26199,4.26483,4.25042,4.26483,28180000.0
2009-11-04 12:55:00,4.26443,4.26581,4.25244,4.25752,33020000.0
2009-11-04 13:00:00,4.2663,4.2668,4.25338,4.2631,40920000.0
2009-11-04 13:05:00,4.26537,4.26751,4.25534,4.26463,48780000.0
2009-11-04 13:10:00,4.26675,4.27417,4.25641,4.26613,34530000.0
2009-11-04 13:15:00,4.2657,4.27183,4.25755,4.26532,85610000.0
2009-11-04 13:20:00,4.26494,4.26987,4.2578,4.26854,33030000.0
2009-11-04 13:25:00,4.26805,4.27255,4.25631,4.27055,36400000.0
2009-11-04 13:30:00,4.27111,4.27111,4.25983,4.268,44680000.0
2009-11-04 13:35:00,4.26751,4.27306,4.25773,4.26686,28920000.0
2009-11-04 13:40:00,4.26742,4.27555,4.26118,4.27168,29290000.0
2009-11-04 13:45:00,4.27259,4.27277,4.25882,4.26701,41660000.0
2009-11-04 13:50:00,4.27051,4.27214,4.25817,4.26494,45430000.0
2009-11-04 13:55:00,4.26266,4.26695,4.25108,4.26109,32290000.0
2009-11-04 14:00:00,4.26283,4.26723,4.25212,4.25212,35670000.0
2009-11-04 14:05:00,4.25588,4.26713,4.2513,4.25839,38660000.0
2009-11-04 14:10:00,4.25881,4.26322,4.25003,4.25615,48050000.0
2009-11-04 14:15:00,4.26196,4.26306,4.24862,4.26306,37520000.0
2009-11-04 14:20:00,4.26226,4.26514,4.25262,4.26318,29650000.0
2009-11-04 14:25:00,4.26363,4.26772,4.25907,4.26647,33050000.0
2009-11-04 14:30:00,4.27107,4.2713,4.25872,4.27104,37910000.0
2009-11-04 14:35:00,4.267,4.27268,4.26046,4.26917,29660000.0
2009-11-04 14:40:00,4.26928,4.27019,4.25453,4.26465,26670000.0
2009-11-04 14:45:00,4.26249,4.26915,4.25284,4.26915,37180000.0
2009-11-04 14:50:00,4.26515,4.27312,4.2587,4.26151,37910000.0
2009-11-04 14:55:00,4.26856,4.26948,4.25634,4.26644,33410000.0
2009-11-04 15:00:00,4.26059,4.26874,4.25686,4.26597,34890000.0
2009-11-04 15:05:00,4.26666,4.26855,4.25256,4.26501,42790000.0
2009-11-04 15:10:00,4.26193,4.26901,4.25572,4.26549,49930000.0
2009-11-04 15:15:00,4.26277,4.26878,4.25336,4.2649,33030000.0
2009-11-04 15:20:00,4.25669,4.2657,4.2543,4.25433,32270000.0
2009-11-04 15:25:00,4.25853,4.26336,4.24749,4.25871,35640000.0
2009-11-04 15:30:00,4.25818,4.26147,4.2478,4.25867,36430000.0
2009-11-04 15:35:00,4.25454,4.26124,4.24959,4.26124,35650000.0
2009-11-04 15:40:00,4.26148,4.26327,4.24895,4.25553,46950000.0
2009-11-04 15:45:00,4.25945,4.26607,4.25069,4.2638,43920000.0
2009-11-04 15:50:00,4.25893,4.26766,4.25391,4.26251,36420000.0
2009-11-04 15:55:00,4.26029,4.26543,4.24992,4.25923,50270000.0
2009-11-04 16:00:00,4.26482,4.26843,4.25728,4.26032,31530000.0
2009-11-04 16:05:00,4.26125,4.26495,4.25329,4.25977,30810000.0
2009-11-04 16:10:00,4.25002,4.26417,4.24616,4.24896,32270000.0
2009-11-04 16:15:00,4.25956,4.26146,4.24764,4.26146,42800000.0
2009-11-04 16:20:00,4.25773,4.26362,4.25262,4.25671,40550000.0
2009-11-04 16:25:00,4.26034,4.26544,4.25125,4.26076,38680000.0
2009-11-04 16:30:00,4.25402,4.26157,4.24704,4.25522,31160000.0
2009-11-04 16:35:00,4.25532,4.2606,4.24761,4.24761,30800000.0
2009-11-04 16:40:00,4.24701,4.24743,4.22889,4.24268,37920000.0
2009-11-04 16:45:00,4.24269,4.24444,4.23076,4.24257,39400000.0
2009-11-04 16:50:00,4.24095,4.24095,4.23057,4.2375,38640000.0
2009-11-04 16:55:00,4.23604,4.24174,4.23073,4.24115,28530000.0
2009-11-04 17:00:00,4.24019,4.24473,4.22855,4.23476,42430000.0
2009-11-04 17:05:00,4.23733,4.24397,4.22255,4.23406,39440000.0
2009-11-04 17:10:00,4.2345,4.23817,4.22362,4.2325,54800000.0
2009-11-04 17:15:00,4.23354,4.23882,4.22655,4.23156,37950000.0
2009-11-04 17:20:00,4.22798,4.24143,4.22615,4.23749,37580000.0
2009-11-04 17:25:00,4.23891,4.24393,4.22921,4.23948,43150000.0
2009-11-04 17:30:00,4.24068,4.24393,4.22831,4.23571,56330000.0
2009-11-04 17:35:00,4.2407,4.24444,4.23505,4.23943,32660000.0
2009-11-04 17:40:00,4.23927,4.24659,4.23421,4.24492,32670000.0
2009-11-04 17:45:00,4.2434,4.24405,4.22769,4.22769,40920000.0
2009-11-04 17:50:00,4.23652,4.24517,4.22969,4.23675,37540000.0
2009-11-04 17:55:00,4.24277,4.24785,4.23533,4.24344,43170000.0
2009-11-04 18:00:00,4.24014,4.25069,4.23628,4.24601,34520000.0
2009-11-04 18:05:00,4.24764,4.24977,4.23467,4.24456,35650000.0
2009-11-04 18:10:00,4.24462,4.24897,4.23504,4.24499,34520000.0
2009-11-04 18:15:00,4.2446,4.24701,4.23304,4.24356,35280000.0
2009-11-04 18:20:00,4.23739,4.25007,4.23452,4.24425,36410000.0
2009-11-04 18:25:00,4.24325,4.24593,4.23611,4.24259,33030000.0
2009-11-04 18:30:00,4.23963,4.24722,4.23433,4.24382,41670000.0
2009-11-04 18:35:00,4.24305,4.24759,4.23006,4.24072,43170000.0
2009-11-04 18:40:00,4.244,4.24734,4.23738,4.24448,37910000.0
2009-11-04 18:45:00,4.244,4.25023,4.23893,4.24745,30810000.0
2009-11-04 18:50:00,4.24319,4.25184,4.2374,4.24904,35670000.0
2009-11-04 18:55:00,4.24851,4.25084,4.23603,4.24406,39790000.0
2009-11-04 19:00:00,4.24787,4.24787,4.23424,4.23939,40160000.0
2009-11-04 19:05:00,4.24406,4.25068,4.23389,4.2403,31180000.0
2009-11-04 19:10:00,4.25104,4.25393,4.24035,4.24753,30780000.0
2009-11-04 19:15:00,4.25116,4.2514,4.23756,4.24453,33040000.0
2009-11-04 19:20:00,4.25036,4.25166,4.23761,4.24611,37920000.0
2009-11-04 19:25:00,4.24949,4.25038,4.23654,4.24778,31530000.0
2009-11-04 19:30:00,4.24031,4.25318,4.23876,4.24614,31910000.0
2009-11-04 19:35:00,4.23779,4.24791,4.23543,4.23988,28930000.0
2009-11-04 19:40:00,4.24673,4.24883,4.2366,4.24388,37170000.0
2009-11-04 19:45:00,4.24088,4.24598,4.23302,4.24153,28920000.0
2009-11-04 19:50:00,4.2429,4.24326,4.23135,4.23507,26280000.0
2009-11-04 19:55:00,4.24033,4.24364,4.23075,4.24156,28160000.0
2009-11-04 20:00:00,4.2399,4.2399,4.22733,4.23798,27400000.0
2009-11-04 20:05:00,4.23889,4.23975,4.22819,4.23575,32300000.0
2009-11-04 20:10:00,4.23964,4.24086,4.22975,4.23732,30770000.0
2009-11-04 20:15:00,4.23674,4.24406,4.22862,4.23931,31920000.0
2009-11-04 20:20:00,4.23867,4.24332,4.23098,4.2352,33010000.0
2009-11-04 20:25:00,4.23488,4.2385,4.22455,4.22883,28520000.0
2009-11-04 20:30:00,4.23349,4.23983,4.22596,4.22786,28140000.0
2009-11-04 20:35:00,4.23472,4.23844,4.22555,4.2319,30800000.0
2009-11-04 20:40:00,4.23672,4.23834,4.22573,4.2314,25890000.0
2009-11-04 20:45:00,4.23639,4.23878,4.22588,4.23429,25910000.0
2009-11-04 20:50:00,4.23683,4.23787,4.2268,4.23676,27390000.0
2009-11-04 20:55:00,4.23757,4.24014,4.22789,4.22795,31160000.0
2009-11-04 21:00:00,4.23842,4.24185,4.22754,4.24185,26290000.0
2009-11-04 21:05:00,4.23972,4.24107,4.22578,4.23514,29650000.0
2009-11-04 21:10:00,4.23769,4.23932,4.2275,4.2275,30030000.0
2009-11-04 21:15:00,4.23932,4.2478,4.2324,4.23909,28530000.0
2009-11-04 21:20:00,4.23621,4.24886,4.22698,4.24069,32650000.0
2009-11-04 21:25:00,4.23845,4.24735,4.23398,4.24413,33390000.0
2009-11-04 21:30:00,4.24495,4.25296,4.2397,4.24186,27040000.0
2009-11-04 21:35:00,4.24396,4.24635,4.2303,4.24025,30400000.0
2009-11-04 21:40:00,4.23306,4.24187,4.23022,4.23022,33030000.0
2009-11-04 21:45:00,4.23688,4.24117,4.22479,4.23355,29650000.0
2009-11-04 21:50:00,4.22228,4.2362,4.22157,4.22792,28150000.0
2009-11-04 21:55:00,4.23487,4.23731,4.22259,4.23004,34180000.0
2009-11-04 22:00:00,4.22801,4.23664,4.22465,4.23417,34180000.0
2009-11-04 22:05:00,4.22762,4.23818,4.22572,4.23444,27780000.0
2009-11-04 22:10:00,4.22359,4.23875,4.22336,4.22545,31540000.0
2009-11-04 22:15:00,4.23436,4.23746,4.2262,4.23546,31920000.0
2009-11-04 22:20:00,4.23532,4.23757,4.22606,4.23719,31170000.0
2009-11-04 22:25:00,4.23438,4.23706,4.22442,4.22772,23680000.0
2009-11-04 22:30:00,4.23472,4.23916,4.22832,4.22832,32660000.0
2009-11-04 22:35:00,4.23379,4.24275,4.23062,4.23951,28150000.0
2009-11-04 22:40:00,4.23816,4.23896,4.22901,4.22929,27020000.0
2009-11-04 22:45:00,4.23479,4.24216,4.23124,4.24055,30030000.0
2009-11-04 22:50:00,4.24093,4.24212,4.23013,4.23987,34140000.0
2009-11-04 22:55:00,4.23812,4.24449,4.23143,4.23326,28150000.0
2009-11-04 23:00:00,4.24324,4.24451,4.23452,4.24227,27400000.0
2009-11-04 23:05:00,4.23371,4.24472,4.23371,4.24319,25530000.0
2009-11-04 23:10:00,4.24284,4.24439,4.2295,4.23244,29270000.0
2009-11-04 23:15:00,4.24272,4.24315,4.23055,4.23055,29670000.0
2009-11-04 23:20:00,4.24001,4.24402,4.23463,4.23927,26650000.0
2009-11-04 23:25:00,4.239,4.2446,4.23356,4.2427,32280000.0
2009-11-04 23:30:00,4.23922,4.24489,4.23271,4.24203,30780000.0
2009-11-04 23:35:00,4.23385,4.24368,4.23344,4.24178,32270000.0
2009-11-04 23:40:00,4.24096,4.24253,4.22982,4.2395,34510000.0
2009-11-04 23:45:00,4.2399,4.24506,4.22999,4.23845,30780000.0
2009-11-04 23:50:00,4.24185,4.24342,4.23239,4.24071,33400000.0
2009-11-04 23:55:00,4.23589,4.24912,4.23326,4.23775,35670000.0
2009-11-05 00:00:00,4.24837,4.24881,4.23747,4.24621,27800000.0
2009-11-05 00:05:00,4.24645,4.24888,4.23308,4.24116,31160000.0
2009-11-05 00:10:00,4.24553,4.24794,4.23907,4.24216,29270000.0
2009-11-05 00:15:00,4.24899,4.24899,4.23663,4.24091,30410000.0
2009-11-05 00:20:00,4.24326,4.24855,4.23572,4.24728,30040000.0
2009-11-05 00:25:00,4.24619,4.24817,4.23667,4.24342,32270000.0
2009-11-05 00:30:00,4.2454,4.24827,4.23429,4.24758,33430000.0
2009-11-05 00:35:00,4.24599,4.24896,4.23712,4.24456,25550000.0
2009-11-05 00:40:00,4.24264,4.24951,4.23428,4.23981,30050000.0
2009-11-05 00:45:00,4.24825,4.24825,4.23488,4.24458,27390000.0
2009-11-05 00:50:00,4.24732,4.24854,4.2342,4.24267,33010000.0
2009-11-05 00:55:00,4.24158,4.24798,4.23258,4.23339,39020000.0
2009-11-05 01:00:00,4.2418,4.24766,4.23612,4.24308,26290000.0
2009-11-05 01:05:00,4.24631,4.24674,4.23751,4.24346,32640000.0
2009-11-05 01:10:00,4.2458,4.24719,4.23462,4.24291,30040000.0
2009-11-05 01:15:00,4.24709,4.24709,4.23205,4.23341,35310000.0
2009-11-05 01:20:00,4.24607,4.24632,4.23631,4.23631,27410000.0
2009-11-05 01:25:00,4.23884,4.25002,4.23591,4.24354,28900000.0
2009-11-05 01:30:00,4.24705,4.24723,4.23422,4.23877,33030000.0
2009-11-05 01:35:00,4.24271,4.24737,4.23717,4.24303,27760000.0
2009-11-05 01:40:00,4.24245,4.24796,4.23392,4.23911,32660000.0
2009-11-05 01:45:00,4.2433,4.24633,4.23785,4.2437,22160000.0
2009-11-05 01:50:00,4.24531,4.24906,4.23559,4.23874,33400000.0
2009-11-05 01:55:00,4.24142,4.24853,4.23761,4.2465,27780000.0
2009-11-05 02:00:00,4.24511,4.24677,4.23607,4.24677,24060000.0
2009-11-05 02:05:00,4.24676,4.2476,4.2356,4.23895,40560000.0
2009-11-05 02:10:00,4.24091,4.24883,4.23574,4.24492,41660000.0
2009-11-05 02:15:00,4.24268,4.2477,4.23472,4.23993,31880000.0
2009-11-05 02:20:00,4.24123,4.2482,4.23827,4.24565,26680000.0
2009-11-05 02:25:00,4.24182,4.25032,4.23608,4.24292,28890000.0
2009-11-05 02:30:00,4.2385,4.24871,4.23382,4.24142,34900000.0
2009-11-05 02:35:00,4.24566,4.24728,4.23557,4.24709,26650000.0
2009-11-05 02:40:00,4.24569,4.24756,4.23674,4.23857,30060000.0
2009-11-05 02:45:00,4.24762,4.24762,4.23443,4.24287,32650000.0
2009-11-05 02:50:00,4.24304,4.24683,4.23626,4.24683,30060000.0
2009-11-05 02:55:00,4.24117,4.24682,4.23518,4.23709,29650000.0
2009-11-05 03:00:00,4.24684,4.24811,4.23725,4.24464,29280000.0
2009-11-05 03:05:00,4.23983,4.24754,4.23357,4.24189,29270000.0
2009-11-05 03:10:00,4.24662,4.24984,4.23475,4.23475,29660000.0
2009-11-05 03:15:00,4.2437,4.25053,4.23427,4.24188,28910000.0
2009-11-05 03:20:00,4.24567,4.24753,4.23301,4.24561,33040000.0
2009-11-05 03:25:00,4.24004,4.24679,4.23489,4.24319,29640000.0
2009-11-05 03:30:00,4.24682,4.24876,4.23592,4.24325,26630000.0
2009-11-05 03:35:00,4.24755,4.24789,4.23468,4.24536,32670000.0
2009-11-05 03:40:00,4.24642,4.24872,4.23529,4.24157,33030000.0
2009-11-05 03:45:00,4.24355,4.24831,4.23448,4.23481,30410000.0
2009-11-05 03:50:00,4.24188,4.24859,4.23564,4.24553,31550000.0
2009-11-05 03:55:00,4.24674,4.24891,4.23732,4.24726,29300000.0
2009-11-05 04:00:00,4.24244,4.24801,4.23608,4.24556,33770000.0
2009-11-05 04:05:00,4.2451,4.25296,4.23613,4.24545,30780000.0
2009-11-05 04:10:00,4.243,4.24804,4.23399,4.24332,28150000.0
2009-11-05 04:15:00,4.24519,4.24847,4.23515,4.24731,28150000.0
2009-11-05 04:20:00,4.24554,4.24932,4.23531,4.23979,28890000.0
2009-11-05 04:25:00,4.24644,4.24848,4.23621,4.24604,31920000.0
2009-11-05 04:30:00,4.24745,4.2481,4.23833,4.24278,32290000.0
2009-11-05 04:35:00,4.23912,4.24908,4.23368,4.23736,32290000.0
2009-11-05 04:40:00,4.24553,4.24833,4.23513,4.24563,28160000.0
2009-11-05 04:45:00,4.24691,4.24913,4.23498,4.2417,29280000.0
2009-11-05 04:50:00,4.24642,4.24916,4.2384,4.24679,34530000.0
2009-11-05 04:55:00,4.24627,4.24838,4.23836,4.24662,27400000.0
2009-11-05 05:00:00,4.24723,4.24913,4.23675,4.24655,32650000.0
2009-11-05 05:05:00,4.2447,4.24774,4.23469,4.24774,34150000.0
2009-11-05 05:10:00,4.2448,4.24843,4.23435,4.23808,31550000.0
2009-11-05 05:15:00,4.24663,4.25029,4.23605,4.23714,29680000.0
2009-11-05 05:20:00,4.24193,4.25063,4.2372,4.24472,25520000.0
2009-11-05 05:25:00,4.24726,4.2481,4.23489,4.2427,29680000.0
2009-11-05 05:30:00,4.24763,4.24776,4.23697,4.24735,28930000.0
2009-11-05 05:35:00,4.24688,4.24785,4.23721,4.24682,25180000.0
2009-11-05 05:40:00,4.24173,4.24882,4.23548,4.24631,30400000.0
2009-11-05 05:45:00,4.24912,4.24929,4.23535,4.24707,30040000.0
2009-11-05 05:50:00,4.24585,4.2493,4.23315,4.23378,31540000.0
2009-11-05 05:55:00,4.24715,4.24819,4.23568,4.24807,28920000.0
2009-11-05 06:00:00,4.24145,4.25156,4.23701,4.24781,27790000.0
2009-11-05 06:05:00,4.2467,4.24806,4.23624,4.23972,32300000.0
2009-11-05 06:10:00,4.24286,4.24769,4.23579,4.23877,34530000.0
2009-11-05 06:15:00,4.24395,4.24917,4.23646,4.24459,27800000.0
2009-11-05 06:20:00,4.24692,4.24961,4.23726,4.24615,30780000.0
2009-11-05 06:25:00,4.23701,4.25265,4.23506,4.23715,32280000.0
2009-11-05 06:30:00,4.24372,4.24896,4.23849,4.24453,31160000.0
2009-11-05 06:35:00,4.24249,4.24907,4.23524,4.23524,31930000.0
2009-11-05 06:40:00,4.23726,4.24998,4.23475,4.23993,31560000.0
2009-11-05 06:45:00,4.24632,4.25131,4.23843,4.24642,32290000.0
2009-11-05 06:50:00,4.24828,4.24951,4.2379,4.2476,29280000.0
2009-11-05 06:55:00,4.24735,4.2493,4.23578,4.24305,28160000.0
2009-11-05 07:00:00,4.25029,4.25111,4.23876,4.24882,31140000.0
2009-11-05 07:05:00,4.24237,4.24957,4.23911,4.24514,33020000.0
2009-11-05 07:10:00,4.24813,4.24896,4.23841,4.24176,30400000.0
2009-11-05 07:15:00,4.24888,4.24935,4.23693,4.24935,33020000.0
2009-11-05 07:20:00,4.24763,4.24895,4.23668,4.2469,31170000.0
2009-11-05 07:25:00,4.24764,4.2493,4.23818,4.23878,28180000.0
2009-11-05 07:30:00,4.24037,4.25279,4.23885,4.24831,35290000.0
2009-11-05 07:35:00,4.24875,4.24942,4.23835,4.24753,31900000.0
2009-11-05 07:40:00,4.24379,4.24767,4.23564,4.23564,28530000.0
2009-11-05 07:45:00,4.24811,4.24898,4.23542,4.23589,31130000.0
2009-11-05 07:50:00,4.24549,4.24771,4.23663,4.24606,33790000.0
2009-11-05 07:55:00,4.24609,4.248,4.23721,4.24304,30790000.0
2009-11-05 08:00:00,4.24445,4.24747,4.23624,4.24549,30780000.0
2009-11-05 08:05:00,4.2459,4.24813,4.23565,4.2454,27390000.0
2009-11-05 08:10:00,4.2417,4.24745,4.23492,4.23492,31160000.0
2009-11-05 08:15:00,4.24256,4.24894,4.23345,4.24866,29290000.0
2009-11-05 08:20:00,4.23956,4.24752,4.23279,4.24606,33780000.0
2009-11-05 08:25:00,4.23986,4.24736,4.23561,4.24613,27400000.0
2009-11-05 08:30:00,4.24458,4.24881,4.23606,4.24858,32280000.0
2009-11-05 08:35:00,4.24268,4.24983,4.23779,4.24461,33030000.0
2009-11-05 08:40:00,4.24261,4.25019,4.24119,4.24247,25920000.0
2009-11-05 08:45:00,4.24626,4.2524,4.24083,4.25103,32650000.0
2009-11-05 08:50:00,4.24937,4.25286,4.2381,4.25286,31140000.0
2009-11-05 08:55:00,4.25138,4.25428,4.24217,4.24925,31170000.0
2009-11-05 09:00:00,4.24249,4.25446,4.24249,4.25243,32270000.0
2009-11-05 09:05:00,4.24657,4.25332,4.24212,4.24886,25540000.0
2009-11-05 09:10:00,4.24411,4.25394,4.24065,4.24477,39430000.0
2009-11-05 09:15:00,4.24812,4.25614,4.23972,4.24706,40160000.0
2009-11-05 09:20:00,4.25077,4.25262,4.23936,4.25158,26670000.0
2009-11-05 09:25:00,4.25175,4.25381,4.2419,4.24331,30030000.0
2009-11-05 09:30:00,4.25493,4.25579,4.24351,4.25014,27790000.0
2009-11-05 09:35:00,4.25728,4.2633,4.25226,4.26103,30040000.0
2009-11-05 09:40:00,4.24868,4.26103,4.24736,4.25855,34140000.0
2009-11-05 09:45:00,4.25841,4.26373,4.24844,4.26261,34950000.0
2009-11-05 09:50:00,4.26368,4.26434,4.25326,4.25821,32650000.0
2009-11-05 09:55:00,4.26253,4.26636,4.2537,4.25502,32680000.0
2009-11-05 10:00:00,4.25631,4.26085,4.24893,4.24893,37160000.0
2009-11-05 10:05:00,4.25771,4.26123,4.24897,4.26007,33400000.0
2009-11-05 10:10:00,4.25322,4.26434,4.24517,4.25867,34910000.0
2009-11-05 10:15:00,4.25196,4.26329,4.24677,4.2553,30040000.0
2009-11-05 10:20:00,4.2548,4.25804,4.24527,4.24527,40150000.0
2009-11-05 10:25:00,4.2528,4.25887,4.24788,4.25522,31150000.0
2009-11-05 10:30:00,4.2565,4.25928,4.24358,4.25617,38300000.0
2009-11-05 10:35:00,4.25746,4.2608,4.24364,4.25564,39780000.0
2009-11-05 10:40:00,4.25501,4.25935,4.24635,4.24864,33800000.0
2009-11-05 10:45:00,4.2562,4.26342,4.24398,4.2604,41660000.0
2009-11-05 10:50:00,4.26004,4.26589,4.24825,4.26211,33410000.0
2009-11-05 10:55:00,4.26618,4.26822,4.25502,4.26763,38290000.0
2009-11-05 11:00:00,4.26431,4.26822,4.25476,4.26556,34920000.0
2009-11-05 11:05:00,4.2648,4.26717,4.25291,4.26322,32300000.0
2009-11-05 11:10:00,4.2604,4.26862,4.25274,4.25274,33790000.0
2009-11-05 11:15:00,4.26368,4.26496,4.25203,4.26361,35700000.0
2009-11-05 11:20:00,4.26212,4.26673,4.25591,4.25889,31180000.0
2009-11-05 11:25:00,4.25352,4.26496,4.2513,4.26196,35650000.0
2009-11-05 11:30:00,4.26117,4.26921,4.25763,4.26034,33770000.0
2009-11-05 11:35:00,4.2607,4.2667,4.25072,4.26356,44320000.0
2009-11-05 11:40:00,4.25382,4.26467,4.25216,4.26217,31900000.0
2009-11-05 11:45:00,4.25953,4.26606,4.24805,4.25789,33420000.0
2009-11-05 11:50:00,4.25727,4.26535,4.25154,4.26127,30800000.0
2009-11-05 11:55:00,4.26351,4.26664,4.24999,4.26232,32280000.0
2009-11-05 12:00:00,4.26438,4.26635,4.25178,4.25584,42420000.0
2009-11-05 12:05:00,4.25378,4.26706,4.25378,4.26188,28900000.0
2009-11-05 12:10:00,4.26344,4.26627,4.25224,4.26504,32290000.0
2009-11-05 12:15:00,4.26729,4.26755,4.2543,4.26401,36800000.0
2009-11-05 12:20:00,4.26557,4.26827,4.25526,4.25676,35270000.0
2009-11-05 12:25:00,4.26748,4.27085,4.25972,4.26721,55200000.0
2009-11-05 12:30:00,4.26577,4.27324,4.25857,4.26723,38320000.0
2009-11-05 12:35:00,4.26639,4.26916,4.25316,4.26916,39800000.0
2009-11-05 12:40:00,4.26748,4.27173,4.25906,4.26452,38310000.0
2009-11-05 12:45:00,4.26919,4.27127,4.25841,4.26639,38650000.0
2009-11-05 12:50:00,4.26785,4.27084,4.25608,4.26739,30040000.0
2009-11-05 12:55:00,4.2664,4.2673,4.25493,4.26033,30800000.0
2009-11-05 13:00:00,4.26679,4.26754,4.25581,4.26584,41660000.0
2009-11-05 13:05:00,4.26637,4.26917,4.25592,4.26327,49910000.0
2009-11-05 13:10:00,4.26477,4.26507,4.25101,4.2593,34920000.0
2009-11-05 13:15:00,4.25866,4.26472,4.25101,4.25705,87480000.0
2009-11-05 13:20:00,4.25722,4.26458,4.25393,4.2645,32280000.0
2009-11-05 13:25:00,4.26507,4.26671,4.25518,4.26307,35290000.0
2009-11-05 13:30:00,4.2652,4.26676,4.25385,4.26202,45790000.0
2009-11-05 13:35:00,4.26289,4.26848,4.2563,4.26061,30040000.0
2009-11-05 13:40:00,4.26126,4.2661,4.2543,4.26432,28920000.0
2009-11-05 13:45:00,4.2651,4.26566,4.25333,4.26004,42030000.0
2009-11-05 13:50:00,4.26309,4.26423,4.25397,4.26146,43580000.0
2009-11-05 13:55:00,4.25974,4.26381,4.25194,4.25857,32650000.0
2009-11-05 14:00:00,4.25937,4.26464,4.25081,4.25081,36040000.0
2009-11-05 14:05:00,4.25693,4.26641,4.25183,4.25987,38280000.0
2009-11-05 14:10:00,4.2587,4.26533,4.24956,4.2539,49150000.0
2009-11-05 14:15:00,4.26311,4.26311,4.25012,4.25885,35670000.0
2009-11-05 14:20:00,4.25713,4.25957,4.24377,4.25353,28180000.0
2009-11-05 14:25:00,4.2546,4.25588,4.24614,4.25164,35270000.0
2009-11-05 14:30:00,4.25136,4.25396,4.24238,4.24852,37180000.0
2009-11-05 14:35:00,4.24631,4.25073,4.23327,4.24137,30770000.0
2009-11-05 14:40:00,4.24026,4.24452,4.23219,4.24261,28520000.0
2009-11-05 14:45:00,4.24445,4.24547,4.23052,4.24345,39420000.0
2009-11-05 14:50:00,4.23977,4.24478,4.23195,4.23594,36800000.0
2009-11-05 14:55:00,4.24217,4.24371,4.23169,4.24316,33400000.0
2009-11-05 15:00:00,4.2381,4.24339,4.22738,4.23914,34530000.0
2009-11-05 15:05:00,4.24116,4.24116,4.22596,4.23899,40940000.0
2009-11-05 15:10:00,4.23231,4.24242,4.22813,4.23961,49550000.0
2009-11-05 15:15:00,4.23594,4.24096,4.22987,4.23922,31920000.0
2009-11-05 15:20:00,4.23129,4.24337,4.23122,4.23208,31910000.0
2009-11-05 15:25:00,4.23482,4.24602,4.2309,4.24393,35280000.0
2009-11-05 15:30:00,4.24169,4.24243,4.23305,4.24037,37900000.0
2009-11-05 15:35:00,4.23532,4.24072,4.23069,4.23778,34540000.0
2009-11-05 15:40:00,4.23884,4.24088,4.22594,4.23171,47670000.0
2009-11-05 15:45:00,4.23308,4.2419,4.22469,4.24073,44660000.0
2009-11-05 15:50:00,4.23504,4.24947,4.23504,4.248,37160000.0
2009-11-05 15:55:00,4.24527,4.25193,4.23786,4.24637,48050000.0
2009-11-05 16:00:00,4.24712,4.24903,4.2353,4.24008,31160000.0
2009-11-05 16:05:00,4.23814,4.24362,4.23462,4.24298,29680000.0
2009-11-05 16:10:00,4.23384,4.24743,4.23384,4.23796,31160000.0
2009-11-05 16:15:00,4.24668,4.24882,4.2333,4.2437,43530000.0
2009-11-05 16:20:00,4.24045,4.2477,4.23439,4.24302,41670000.0
2009-11-05 16:25:00,4.24543,4.24974,4.23596,4.24615,38300000.0
2009-11-05 16:30:00,4.24013,4.25129,4.23426,4.24706,30420000.0
2009-11-05 16:35:00,4.24284,4.24897,4.239,4.24613,32670000.0
2009-11-05 16:40:00,4.24396,4.25212,4.2372,4.25003,37550000.0
2009-11-05 16:45:00,4.25145,4.25259,4.23704,4.25117,38670000.0
2009-11-05 16:50:00,4.25109,4.25109,4.2376,4.24813,36050000.0
2009-11-05 16:55:00,4.24789,4.25112,4.23909,4.24903,27040000.0
2009-11-05 17:00:00,4.24736,4.2484,4.23272,4.2393,44660000.0
2009-11-05 17:05:00,4.24649,4.25171,4.23653,4.25037,40560000.0
2009-11-05 17:10:00,4.2495,4.25179,4.23905,4.24848,54060000.0
2009-11-05 17:15:00,4.25124,4.25575,4.24309,4.24936,40900000.0
2009-11-05 17:20:00,4.24391,4.25517,4.24173,4.25341,41280000.0
2009-11-05 17:25:00,4.25205,4.25448,4.24142,4.24781,41670000.0
2009-11-05 17:30:00,4.2518,4.25215,4.2386,4.24174,56710000.0
2009-11-05 17:35:00,4.24907,4.25025,4.23053,4.23856,34510000.0
2009-11-05 17:40:00,4.23646,4.24431,4.23316,4.24431,32670000.0
2009-11-05 17:45:00,4.24389,4.24389,4.22947,4.22947,39810000.0
2009-11-05 17:50:00,4.23795,4.24125,4.22768,4.23553,37910000.0
2009-11-05 17:55:00,4.24298,4.24488,4.2333,4.24163,42810000.0
2009-11-05 18:00:00,4.23499,4.24699,4.23458,4.24222,33420000.0
2009-11-05 18:05:00,4.24325,4.24788,4.23618,4.24396,34910000.0
2009-11-05 18:10:00,4.24322,4.24822,4.23615,4.24518,35630000.0
2009-11-05 18:15:00,4.24623,4.25116,4.23465,4.24759,35650000.0
2009-11-05 18:20:00,4.24362,4.24882,4.23789,4.24504,36050000.0
2009-11-05 18:25:00,4.24613,4.249,4.23647,4.24559,33390000.0
2009-11-05 18:30:00,4.24478,4.25269,4.23911,4.24812,40930000.0
2009-11-05 18:35:00,4.24239,4.25221,4.23604,4.24671,43540000.0
2009-11-05 18:40:00,4.25037,4.25198,4.24315,4.24867,36440000.0
2009-11-05 18:45:00,4.24454,4.25954,4.24294,4.25934,31170000.0
2009-11-05 18:50:00,4.25529,4.25919,4.24691,4.25678,36040000.0
2009-11-05 18:55:00,4.25532,4.26617,4.24585,4.2584,38670000.0
2009-11-05 19:00:00,4.26331,4.26331,4.24815,4.25432,38680000.0
2009-11-05 19:05:00,4.26052,4.26187,4.24799,4.25023,33410000.0
2009-11-05 19:10:00,4.25985,4.2605,4.24875,4.25675,31900000.0
2009-11-05 19:15:00,4.26,4.26048,4.24498,4.25084,33780000.0
2009-11-05 19:20:00,4.25559,4.25749,4.24485,4.25332,37560000.0
2009-11-05 19:25:00,4.25632,4.25773,4.24299,4.25501,31540000.0
2009-11-05 19:30:00,4.24699,4.25742,4.24178,4.25296,30420000.0
2009-11-05 19:35:00,4.24554,4.2539,4.24072,4.24383,31900000.0
2009-11-05 19:40:00,4.25318,4.25447,4.24281,4.24939,37920000.0
2009-11-05 19:45:00,4.24893,4.25482,4.23935,4.25133,30420000.0
2009-11-05 19:50:00,4.25262,4.25387,4.24288,4.24546,27390000.0
2009-11-05 19:55:00,4.25239,4.25561,4.24375,4.25388,29640000.0
2009-11-05 20:00:00,4.25456,4.25469,4.24041,4.2496,27030000.0
2009-11-05 20:05:00,4.25104,4.25245,4.24024,4.24941,33420000.0
2009-11-05 20:10:00,4.25302,4.2535,4.24279,4.24911,29300000.0
2009-11-05 20:15:00,4.24988,4.25777,4.24211,4.25217,30800000.0
2009-11-05 20:20:00,4.25338,4.25347,4.24111,4.24972,32280000.0
2009-11-05 20:25:00,4.25039,4.25085,4.23674,4.2411,28520000.0
2009-11-05 20:30:00,4.24568,4.25305,4.23859,4.23978,27030000.0
2009-11-05 20:35:00,4.24866,4.25159,4.23948,4.2476,29670000.0
2009-11-05 20:40:00,4.24965,4.25125,4.23924,4.24353,26270000.0
2009-11-05 20:45:00,4.24877,4.25314,4.24096,4.25197,25180000.0
2009-11-05 20:50:00,4.2514,4.25292,4.24229,4.25225,27030000.0
2009-11-05 20:55:00,4.25258,4.2544,4.24232,4.24319,31900000.0
2009-11-05 21:00:00,4.25338,4.2537,4.24221,4.25261,26290000.0
2009-11-05 21:05:00,4.25108,4.25332,4.23984,4.25031,28160000.0
2009-11-05 21:10:00,4.25368,4.25526,4.24228,4.2434,30770000.0
2009-11-05 21:15:00,4.25415,4.25415,4.24237,4.25253,28530000.0
2009-11-05 21:20:00,4.25464,4.25529,4.243,4.25249,32270000.0
2009-11-05 21:25:00,4.25182,4.25498,4.2441,4.25078,31900000.0
2009-11-05 21:30:00,4.25513,4.25533,4.24452,4.25012,27410000.0
2009-11-05 21:35:00,4.25341,4.25519,4.24295,4.25313,29660000.0
2009-11-05 21:40:00,4.24409,4.25479,4.24308,4.24308,33770000.0
2009-11-05 21:45:00,4.25056,4.25414,4.23985,4.25072,28540000.0
2009-11-05 21:50:00,4.24141,4.25338,4.2374,4.2455,27780000.0
2009-11-05 21:55:00,4.2527,4.25384,4.24024,4.24524,35290000.0
2009-11-05 22:00:00,4.24891,4.25565,4.24317,4.25443,36400000.0
2009-11-05 22:05:00,4.24614,4.25546,4.24282,4.25058,26670000.0
2009-11-05 22:10:00,4.24331,4.25468,4.2405,4.2416,31530000.0
2009-11-05 22:15:00,4.25039,4.25486,4.24191,4.24911,30430000.0
2009-11-05 22:20:00,4.25116,4.253,4.24034,4.25066,30410000.0
2009-11-05 22:25:00,4.24968,4.2521,4.23931,4.23931,25530000.0
2009-11-05 22:30:00,4.24854,4.25217,4.24008,4.24008,32280000.0
2009-11-05 22:35:00,4.24776,4.25557,4.24239,4.25239,28890000.0
2009-11-05 22:40:00,4.25222,4.25222,4.23843,4.23843,26270000.0
2009-11-05 22:45:00,4.2472,4.25122,4.23966,4.25084,30030000.0
2009-11-05 22:50:00,4.24988,4.25132,4.24126,4.24891,33410000.0
2009-11-05 22:55:00,4.24386,4.25177,4.23657,4.24116,28520000.0
2009-11-05 23:00:00,4.25153,4.25317,4.23997,4.25087,24800000.0
2009-11-05 23:05:00,4.24204,4.25508,4.23892,4.24617,25160000.0
2009-11-05 23:10:00,4.24848,4.25339,4.24226,4.24256,29280000.0
2009-11-05 23:15:00,4.25285,4.25324,4.23955,4.23955,30400000.0
2009-11-05 23:20:00,4.25068,4.25463,4.24266,4.24991,27390000.0
2009-11-05 23:25:00,4.24998,4.25396,4.24083,4.25149,31540000.0
2009-11-05 23:30:00,4.25053,4.25439,4.24151,4.25122,26680000.0
2009-11-05 23:35:00,4.24313,4.25672,4.24313,4.25239,31520000.0
2009-11-05 23:40:00,4.25205,4.25329,4.2403,4.24887,32280000.0
2009-11-05 23:45:00,4.25145,4.25357,4.24006,4.25017,30790000.0
2009-11-05 23:50:00,4.25254,4.25254,4.24038,4.25107,32660000.0
2009-11-05 23:55:00,4.24377,4.25712,4.23962,4.24668,34920000.0
2009-11-06 00:00:00,4.2559,4.2563,4.24573,4.25535,28910000.0
2009-11-06 00:05:00,4.25446,4.25628,4.24099,4.24906,33380000.0
2009-11-06 00:10:00,4.25325,4.25593,4.2487,4.2508,30020000.0
2009-11-06 00:15:00,4.25514,4.25648,4.24336,4.25201,30400000.0
2009-11-06 00:20:00,4.25049,4.2571,4.24455,4.2547,13510000.0
2009-11-06 00:25:00,4.25319,4.25453,4.24347,4.25001,26640000.0
2009-11-06 00:30:00,4.25142,4.25686,4.24452,4.25347,34890000.0
2009-11-06 00:35:00,4.25076,4.25332,4.24218,4.25273,11250000.0
2009-11-06 00:40:00,4.24814,4.25515,4.24333,4.25289,23260000.0
2009-11-06 00:45:00,4.25353,4.25401,4.23965,4.24458,21770000.0
2009-11-06 00:50:00,4.25101,4.25153,4.2377,4.24251,28930000.0
2009-11-06 00:55:00,4.24416,4.25266,4.23933,4.24308,36430000.0
2009-11-06 01:00:00,4.24711,4.25118,4.23958,4.24511,28520000.0
2009-11-06 01:05:00,4.25022,4.25432,4.24232,4.24906,29680000.0
2009-11-06 01:10:00,4.25028,4.25116,4.24167,4.25038,34160000.0
2009-11-06 01:15:00,4.25296,4.25296,4.23926,4.24016,36790000.0
2009-11-06 01:20:00,4.24973,4.25027,4.23842,4.23842,28150000.0
2009-11-06 01:25:00,4.24009,4.25148,4.23858,4.24929,26680000.0
2009-11-06 01:30:00,4.25285,4.25285,4.23938,4.24539,33400000.0
2009-11-06 01:35:00,4.2461,4.25046,4.23691,4.24803,29290000.0
2009-11-06 01:40:00,4.24689,4.2502,4.23712,4.24288,33030000.0
2009-11-06 01:45:00,4.25141,4.25237,4.24132,4.24664,22520000.0
2009-11-06 01:50:00,4.24867,4.2508,4.23821,4.23999,34150000.0
2009-11-06 01:55:00,4.24483,4.25164,4.2421,4.24786,29260000.0
2009-11-06 02:00:00,4.24954,4.25146,4.2415,4.24904,25520000.0
2009-11-06 02:05:00,4.25009,4.25172,4.24067,4.24416,39810000.0
2009-11-06 02:10:00,4.24545,4.25109,4.23931,4.24763,43170000.0
2009-11-06 02:15:00,4.24952,4.25249,4.23838,4.24614,31140000.0
2009-11-06 02:20:00,4.24505,4.25173,4.24044,4.24934,29270000.0
2009-11-06 02:25:00,4.2463,4.25289,4.24025,4.24836,27400000.0
2009-11-06 02:30:00,4.25325,4.25325,4.24005,4.24637,37160000.0
2009-11-06 02:35:00,4.24888,4.2518,4.23958,4.24995,27780000.0
2009-11-06 02:40:00,4.24854,4.25143,4.23891,4.24462,36780000.0
2009-11-06 02:45:00,4.25272,4.25367,4.23914,4.24637,33390000.0
2009-11-06 02:50:00,4.24571,4.25078,4.24035,4.25034,32280000.0
2009-11-06 02:55:00,4.24448,4.2516,4.239,4.239,30400000.0
2009-11-06 03:00:00,4.25105,4.25142,4.23861,4.24981,29280000.0
2009-11-06 03:05:00,4.24579,4.25182,4.23898,4.2425,28160000.0
2009-11-06 03:10:00,4.2474,4.25011,4.23807,4.24027,25540000.0
2009-11-06 03:15:00,4.24889,4.25318,4.23904,4.24427,30400000.0
2009-11-06 03:20:00,4.2484,4.25103,4.23801,4.24942,31930000.0
2009-11-06 03:25:00,4.24464,4.25114,4.23848,4.24586,29290000.0
2009-11-06 03:30:00,4.25156,4.2519,4.24139,4.24517,28170000.0
2009-11-06 03:35:00,4.24959,4.25386,4.23827,4.24955,31910000.0
2009-11-06 03:40:00,4.2489,4.25006,4.23694,4.24119,34530000.0
2009-11-06 03:45:00,4.24772,4.25188,4.23951,4.24101,31890000.0
2009-11-06 03:50:00,4.24618,4.25192,4.24018,4.24855,33030000.0
2009-11-06 03:55:00,4.25005,4.25103,4.24006,4.24896,31520000.0
2009-11-06 04:00:00,4.24838,4.25349,4.23784,4.24946,32290000.0
2009-11-06 04:05:00,4.2469,4.25194,4.23759,4.24699,30780000.0
2009-11-06 04:10:00,4.24506,4.2509,4.23611,4.24502,27050000.0
2009-11-06 04:15:00,4.24949,4.25106,4.23662,4.24907,27790000.0
2009-11-06 04:20:00,4.24948,4.25252,4.24055,4.24172,28890000.0
2009-11-06 04:25:00,4.24849,4.25217,4.23993,4.2481,33410000.0
2009-11-06 04:30:00,4.25189,4.25203,4.23958,4.2444,33780000.0
2009-11-06 04:35:00,4.24241,4.25282,4.23468,4.23874,29680000.0
2009-11-06 04:40:00,4.24813,4.25303,4.23864,4.24669,28530000.0
2009-11-06 04:45:00,4.25344,4.25344,4.23713,4.24189,27800000.0
2009-11-06 04:50:00,4.25006,4.25064,4.2378,4.24899,36410000.0
2009-11-06 04:55:00,4.25067,4.25087,4.23888,4.24932,27410000.0
2009-11-06 05:00:00,4.25121,4.25121,4.23765,4.24827,32270000.0
2009-11-06 05:05:00,4.24735,4.25262,4.23681,4.24875,34150000.0
2009-11-06 05:10:00,4.24828,4.25096,4.23866,4.24047,32650000.0
2009-11-06 05:15:00,4.25037,4.25216,4.23804,4.2401,33030000.0
2009-11-06 05:20:00,4.24506,4.25034,4.23525,4.24765,24410000.0
2009-11-06 05:25:00,4.24842,4.25156,4.23629,4.24739,31150000.0
2009-11-06 05:30:00,4.25161,4.25161,4.24127,4.24772,29660000.0
2009-11-06 05:35:00,4.24921,4.25123,4.23997,4.24773,27040000.0
2009-11-06 05:40:00,4.24503,4.25222,4.24003,4.24818,28920000.0
2009-11-06 05:45:00,4.25282,4.25282,4.23871,4.24771,28920000.0
2009-11-06 05:50:00,4.24519,4.25193,4.23795,4.24045,33030000.0
2009-11-06 05:55:00,4.25007,4.25406,4.23655,4.25092,29300000.0
2009-11-06 06:00:00,4.24619,4.25684,4.23907,4.24844,25530000.0
2009-11-06 06:05:00,4.24859,4.25351,4.23517,4.24604,31170000.0
2009-11-06 06:10:00,4.24704,4.25501,4.2378,4.24228,33060000.0
2009-11-06 06:15:00,4.24963,4.2547,4.24325,4.25184,28910000.0
2009-11-06 06:20:00,4.25346,4.25528,4.24282,4.25176,29300000.0
2009-11-06 06:25:00,4.2448,4.2568,4.24021,4.24145,30810000.0
2009-11-06 06:30:00,4.24903,4.2575,4.24344,4.25035,32280000.0
2009-11-06 06:35:00,4.24858,4.25502,4.24125,4.24125,32670000.0
2009-11-06 06:40:00,4.24326,4.25459,4.24016,4.24392,32660000.0
2009-11-06 06:45:00,4.25057,4.25765,4.24334,4.25015,34150000.0
2009-11-06 06:50:00,4.25287,4.25443,4.24049,4.25186,29280000.0
2009-11-06 06:55:00,4.25217,4.25318,4.23898,4.24649,29270000.0
2009-11-06 07:00:00,4.2557,4.2557,4.24595,4.25091,30770000.0
2009-11-06 07:05:00,4.25246,4.25415,4.24312,4.25011,31160000.0
2009-11-06 07:10:00,4.25338,4.25391,4.24185,4.246,30400000.0
2009-11-06 07:15:00,4.25462,4.25462,4.24086,4.25289,33020000.0
2009-11-06 07:20:00,4.25235,4.25569,4.24272,4.25016,33030000.0
2009-11-06 07:25:00,4.253,4.25349,4.24285,4.24285,25910000.0
2009-11-06 07:30:00,4.24382,4.25572,4.24177,4.2549,34530000.0
2009-11-06 07:35:00,4.25426,4.2554,4.24389,4.25121,31160000.0
2009-11-06 07:40:00,4.24892,4.25579,4.24068,4.24169,29640000.0
2009-11-06 07:45:00,4.2543,4.25573,4.24217,4.24588,30390000.0
2009-11-06 07:50:00,4.25334,4.25464,4.24097,4.2505,34160000.0
2009-11-06 07:55:00,4.25246,4.25452,4.24395,4.24659,31900000.0
2009-11-06 08:00:00,4.25172,4.25475,4.24204,4.25212,28540000.0
2009-11-06 08:05:00,4.25193,4.25529,4.2416,4.25162,27770000.0
2009-11-06 08:10:00,4.24943,4.25421,4.24054,4.24377,30780000.0
2009-11-06 08:15:00,4.25026,4.25469,4.24514,4.25248,30790000.0
2009-11-06 08:20:00,4.24578,4.25519,4.24198,4.25221,34550000.0
2009-11-06 08:25:00,4.24536,4.25419,4.24301,4.25064,26650000.0
2009-11-06 08:30:00,4.25051,4.25552,4.24304,4.25208,29310000.0
2009-11-06 08:35:00,4.2453,4.25461,4.24366,4.24791,32290000.0
2009-11-06 08:40:00,4.24635,4.25316,4.2387,4.2387,27400000.0
2009-11-06 08:45:00,4.24402,4.2512,4.23897,4.24704,32650000.0
2009-11-06 08:50:00,4.24735,4.25072,4.23596,4.24609,30410000.0
2009-11-06 08:55:00,4.24394,4.25218,4.23803,4.24295,33030000.0
2009-11-06 09:00:00,4.24078,4.25236,4.23709,4.24403,32270000.0
2009-11-06 09:05:00,4.24069,4.25107,4.23926,4.24344,25540000.0
2009-11-06 09:10:00,4.23514,4.25145,4.23455,4.24122,38680000.0
2009-11-06 09:15:00,4.24281,4.24899,4.23475,4.24005,40160000.0
2009-11-06 09:20:00,4.24462,4.25195,4.23513,4.2455,28520000.0
2009-11-06 09:25:00,4.24473,4.25057,4.23226,4.23226,29280000.0
2009-11-06 09:30:00,4.24094,4.25106,4.22817,4.23356,28160000.0
2009-11-06 09:35:00,4.23787,4.24212,4.22846,4.24031,31890000.0
2009-11-06 09:40:00,4.22995,4.24307,4.22995,4.24174,33410000.0
2009-11-06 09:45:00,4.24123,4.24955,4.23161,4.24025,36790000.0
2009-11-06 09:50:00,4.2403,4.24379,4.22467,4.23257,33030000.0
2009-11-06 09:55:00,4.23899,4.23958,4.22887,4.23331,34530000.0
2009-11-06 10:00:00,4.23662,4.24301,4.23004,4.23247,36030000.0
2009-11-06 10:05:00,4.24089,4.24345,4.22705,4.23478,33400000.0
2009-11-06 10:10:00,4.22681,4.23695,4.22151,4.23239,34170000.0
2009-11-06 10:15:00,4.22388,4.23568,4.22314,4.23362,31900000.0
2009-11-06 10:20:00,4.232,4.23792,4.22545,4.22681,39770000.0
2009-11-06 10:25:00,4.23191,4.23617,4.22453,4.23555,30050000.0
2009-11-06 10:30:00,4.23557,4.23687,4.22311,4.23205,39780000.0
2009-11-06 10:35:00,4.23329,4.23631,4.22147,4.2329,39050000.0
2009-11-06 10:40:00,4.23028,4.23349,4.22274,4.22296,36030000.0
2009-11-06 10:45:00,4.23204,4.23349,4.21823,4.23349,40920000.0
2009-11-06 10:50:00,4.22939,4.23599,4.22208,4.23352,31180000.0
2009-11-06 10:55:00,4.23541,4.2393,4.22605,4.23769,37930000.0
2009-11-06 11:00:00,4.2361,4.23849,4.22558,4.23644,34170000.0
2009-11-06 11:05:00,4.23696,4.23865,4.22709,4.23865,33780000.0
2009-11-06 11:10:00,4.23351,4.24162,4.22794,4.22794,34160000.0
2009-11-06 11:15:00,4.23898,4.24238,4.22666,4.23889,38310000.0
2009-11-06 11:20:00,4.2394,4.24526,4.22819,4.2379,33400000.0
2009-11-06 11:25:00,4.23467,4.24512,4.23233,4.23907,36020000.0
2009-11-06 11:30:00,4.23698,4.24593,4.23558,4.24104,32290000.0
2009-11-06 11:35:00,4.24071,4.24689,4.23085,4.24292,46170000.0
2009-11-06 11:40:00,4.23604,4.24629,4.23069,4.23962,30790000.0
2009-11-06 11:45:00,4.23724,4.24131,4.22812,4.23667,34540000.0
2009-11-06 11:50:00,4.23737,4.24369,4.22931,4.23681,32290000.0
2009-11-06 11:55:00,4.23952,4.24127,4.22615,4.24104,31920000.0
2009-11-06 12:00:00,4.23952,4.24312,4.22595,4.23461,44290000.0
2009-11-06 12:05:00,4.23242,4.24197,4.22935,4.2369,29270000.0
2009-11-06 12:10:00,4.23977,4.24275,4.23011,4.24015,34150000.0
2009-11-06 12:15:00,4.24199,4.24495,4.22937,4.242,34930000.0
2009-11-06 12:20:00,4.24192,4.24339,4.23165,4.2325,34160000.0
2009-11-06 12:25:00,4.24303,4.24535,4.2293,4.24357,57420000.0
2009-11-06 12:30:00,4.24108,4.24653,4.23417,4.24123,41290000.0
2009-11-06 12:35:00,4.2428,4.24742,4.23255,4.24207,39050000.0
2009-11-06 12:40:00,4.23869,4.24546,4.22777,4.23882,38680000.0
2009-11-06 12:45:00,4.24397,4.24401,4.23385,4.24066,36800000.0
2009-11-06 12:50:00,4.24296,4.24587,4.23185,4.245,28540000.0
2009-11-06 12:55:00,4.24426,4.24569,4.23264,4.23882,32290000.0
2009-11-06 13:00:00,4.2453,4.2453,4.23448,4.24421,41670000.0
2009-11-06 13:05:00,4.24355,4.24635,4.23544,4.2436,47680000.0
2009-11-06 13:10:00,4.24511,4.24773,4.2335,4.24175,35650000.0
2009-11-06 13:15:00,4.24294,4.25324,4.23567,4.24453,87090000.0
2009-11-06 13:20:00,4.24214,4.24979,4.23911,4.24835,31920000.0
2009-11-06 13:25:00,4.24961,4.25317,4.23692,4.24581,33810000.0
2009-11-06 13:30:00,4.24694,4.24699,4.23713,4.24425,43560000.0
2009-11-06 13:35:00,4.24421,4.24744,4.23293,4.23832,29660000.0
2009-11-06 13:40:00,4.24172,4.24804,4.23609,4.24525,29660000.0
2009-11-06 13:45:00,4.24638,4.24706,4.23506,4.24156,42050000.0
2009-11-06 13:50:00,4.24543,4.24585,4.23425,4.24474,46170000.0
2009-11-06 13:55:00,4.24229,4.24587,4.23152,4.23937,32650000.0
2009-11-06 14:00:00,4.24324,4.24986,4.23667,4.23667,35300000.0
2009-11-06 14:05:00,4.23966,4.24841,4.23161,4.24483,39020000.0
2009-11-06 14:10:00,4.24343,4.2469,4.23202,4.2387,47300000.0
2009-11-06 14:15:00,4.2452,4.24551,4.23218,4.24551,36070000.0
2009-11-06 14:20:00,4.24358,4.24763,4.23333,4.24559,29650000.0
2009-11-06 14:25:00,4.24726,4.24915,4.24061,4.24741,35280000.0
2009-11-06 14:30:00,4.2482,4.24905,4.23965,4.24596,37170000.0
2009-11-06 14:35:00,4.24378,4.24822,4.2356,4.24752,27810000.0
2009-11-06 14:40:00,4.24639,4.24769,4.23421,4.24468,27410000.0
2009-11-06 14:45:00,4.24552,4.24692,4.23047,4.23914,37550000.0
2009-11-06 14:50:00,4.23656,4.24269,4.23164,4.2359,39030000.0
2009-11-06 14:55:00,4.24145,4.24264,4.23078,4.24189,33030000.0
2009-11-06 15:00:00,4.23724,4.24431,4.23136,4.23836,32680000.0
2009-11-06 15:05:00,4.24134,4.24566,4.22886,4.24135,42420000.0
2009-11-06 15:10:00,4.23561,4.24651,4.23056,4.23934,49550000.0
2009-11-06 15:15:00,4.23901,4.24429,4.22931,4.23955,33020000.0
2009-11-06 15:20:00,4.23245,4.24301,4.22887,4.23098,29680000.0
2009-11-06 15:25:00,4.23521,4.24701,4.23037,4.24448,35280000.0
2009-11-06 15:30:00,4.24565,4.2492,4.23218,4.24261,34190000.0
2009-11-06 15:35:00,4.24034,4.25049,4.23573,4.2492,34170000.0
2009-11-06 15:40:00,4.2502,4.25146,4.2353,4.23841,46560000.0
2009-11-06 15:45:00,4.2433,4.24963,4.23191,4.24673,42810000.0
2009-11-06 15:50:00,4.24251,4.25179,4.23807,4.24774,37160000.0
2009-11-06 15:55:00,4.24624,4.24892,4.23329,4.24007,46200000.0
2009-11-06 16:00:00,4.24193,4.24601,4.2365,4.24231,31910000.0
2009-11-06 16:05:00,4.2399,4.24422,4.23386,4.24311,31890000.0
2009-11-06 16:10:00,4.23337,4.24356,4.22961,4.23317,30780000.0
2009-11-06 16:15:00,4.24061,4.24227,4.22718,4.23795,42430000.0
2009-11-06 16:20:00,4.23595,4.24256,4.23056,4.23731,40550000.0
2009-11-06 16:25:00,4.24107,4.24427,4.23118,4.2426,38310000.0
2009-11-06 16:30:00,4.23651,4.24631,4.23242,4.24213,31920000.0
2009-11-06 16:35:00,4.2399,4.24432,4.22985,4.23771,31910000.0
2009-11-06 16:40:00,4.23729,4.24415,4.22999,4.24064,38300000.0
2009-11-06 16:45:00,4.23838,4.24171,4.22858,4.23889,39780000.0
2009-11-06 16:50:00,4.23819,4.23967,4.22838,4.23785,38280000.0
2009-11-06 16:55:00,4.23415,4.23993,4.22506,4.23821,27780000.0
2009-11-06 17:00:00,4.23832,4.24074,4.2263,4.23473,44670000.0
2009-11-06 17:05:00,4.23929,4.2414,4.2283,4.24102,43520000.0
2009-11-06 17:10:00,4.24276,4.25181,4.23239,4.24005,55170000.0
2009-11-06 17:15:00,4.24097,4.24902,4.23315,4.2416,38310000.0
2009-11-06 17:20:00,4.236,4.24682,4.23415,4.24439,38680000.0
2009-11-06 17:25:00,4.24581,4.25472,4.23826,4.25089,41300000.0
2009-11-06 17:30:00,4.25523,4.25529,4.24128,4.24535,58560000.0
2009-11-06 17:35:00,4.25182,4.25402,4.24108,4.24966,34900000.0
2009-11-06 17:40:00,4.24627,4.25303,4.24256,4.25207,34150000.0
2009-11-06 17:45:00,4.25252,4.25367,4.23864,4.23864,41290000.0
2009-11-06 17:50:00,4.24603,4.25326,4.23801,4.2429,37540000.0
2009-11-06 17:55:00,4.24803,4.24943,4.23867,4.24587,44650000.0
2009-11-06 18:00:00,4.23843,4.25068,4.2352,4.24631,34530000.0
2009-11-06 18:05:00,4.2477,4.24956,4.23529,4.24008,34170000.0
2009-11-06 18:10:00,4.23584,4.24617,4.23064,4.23797,34150000.0
2009-11-06 18:15:00,4.24079,4.24329,4.2316,4.24078,35290000.0
2009-11-06 18:20:00,4.23739,4.24289,4.23122,4.24016,35300000.0
2009-11-06 18:25:00,4.23955,4.24548,4.23278,4.24073,31910000.0
2009-11-06 18:30:00,4.24078,4.24785,4.23241,4.24296,41680000.0
2009-11-06 18:35:00,4.24466,4.2493,4.23318,4.24295,45040000.0
2009-11-06 18:40:00,4.24554,4.24676,4.2363,4.24223,37920000.0
2009-11-06 18:45:00,4.2432,4.24887,4.23365,4.24407,31550000.0
2009-11-06 18:50:00,4.24064,4.24727,4.2345,4.24401,37150000.0
2009-11-06 18:55:00,4.24591,4.25174,4.23426,4.24081,37930000.0
2009-11-06 19:00:00,4.24581,4.2474,4.23342,4.23894,39800000.0
2009-11-06 19:05:00,4.24472,4.24512,4.22928,4.23025,33030000.0
2009-11-06 19:10:00,4.24028,4.24206,4.22967,4.23677,30420000.0
2009-11-06 19:15:00,4.24127,4.24296,4.22935,4.23614,33780000.0
2009-11-06 19:20:00,4.23998,4.24528,4.22464,4.23858,37930000.0
2009-11-06 19:25:00,4.23782,4.24188,4.22886,4.23839,30790000.0
2009-11-06 19:30:00,4.23176,4.24349,4.22834,4.24104,32280000.0
2009-11-06 19:35:00,4.23256,4.24195,4.23017,4.23316,30780000.0
2009-11-06 19:40:00,4.23742,4.24231,4.22804,4.23833,36800000.0
2009-11-06 19:45:00,4.23439,4.24228,4.22801,4.2391,29660000.0
2009-11-06 19:50:00,4.23994,4.23994,4.22916,4.23409,27030000.0
2009-11-06 19:55:00,4.23873,4.24111,4.22746,4.23979,29640000.0
2009-11-06 20:00:00,4.23949,4.24032,4.22715,4.23667,27770000.0
2009-11-06 20:05:00,4.23952,4.2398,4.22705,4.23503,33800000.0
2009-11-06 20:10:00,4.23772,4.23964,4.22889,4.2361,31150000.0
2009-11-06 20:15:00,4.23652,4.24112,4.22721,4.23881,30440000.0
2009-11-06 20:20:00,4.23922,4.24084,4.22878,4.23705,31160000.0
2009-11-06 20:25:00,4.23786,4.23957,4.22744,4.22922,29260000.0
2009-11-06 20:30:00,4.23399,4.24206,4.22783,4.23028,24810000.0
2009-11-06 20:35:00,4.23799,4.24399,4.22481,4.23507,31900000.0
2009-11-06 20:40:00,4.23867,4.24115,4.22946,4.23485,25890000.0
2009-11-06 20:45:00,4.23813,4.24102,4.2283,4.23908,26280000.0
2009-11-06 20:50:00,4.24057,4.24159,4.23132,4.2393,26280000.0
2009-11-06 20:55:00,4.23972,4.24181,4.22936,4.22974,30790000.0
2009-11-06 21:00:00,4.24054,4.24354,4.22974,4.23982,28140000.0
2009-11-06 21:05:00,4.23815,4.24163,4.22791,4.23696,28160000.0
2009-11-06 21:10:00,4.24002,4.24202,4.22997,4.22997,28920000.0
2009-11-06 21:15:00,4.24138,4.24169,4.23051,4.23896,27790000.0
2009-11-06 21:20:00,4.2394,4.24084,4.22988,4.23938,31530000.0
2009-11-06 21:25:00,4.23823,4.24182,4.23028,4.23636,31900000.0
2009-11-06 21:30:00,4.24108,4.24108,4.22936,4.23539,28160000.0
2009-11-06 21:35:00,4.23767,4.24,4.22767,4.23739,30040000.0
2009-11-06 21:40:00,4.23099,4.23959,4.22712,4.23005,34540000.0
2009-11-06 21:45:00,4.23544,4.23997,4.22751,4.23885,29640000.0
2009-11-06 21:50:00,4.22862,4.24085,4.22643,4.23287,27410000.0
2009-11-06 21:55:00,4.23804,4.24043,4.22622,4.23108,36030000.0
2009-11-06 22:00:00,4.23319,4.2381,4.22696,4.23626,35290000.0
2009-11-06 22:05:00,4.22979,4.24001,4.22811,4.23652,28150000.0
2009-11-06 22:10:00,4.2282,4.24172,4.2246,4.2246,31530000.0
2009-11-06 22:15:00,4.23681,4.23773,4.22609,4.23569,31170000.0
2009-11-06 22:20:00,4.2367,4.23996,4.22677,4.23686,30790000.0
2009-11-06 22:25:00,4.23444,4.23888,4.22818,4.22828,26640000.0
2009-11-06 22:30:00,4.2347,4.23938,4.22774,4.22774,30800000.0
2009-11-06 22:35:00,4.23268,4.23786,4.22098,4.23388,27780000.0
2009-11-06 22:40:00,4.23458,4.23597,4.22468,4.22468,25530000.0
2009-11-06 22:45:00,4.23143,4.23716,4.22716,4.23446,30410000.0
2009-11-06 22:50:00,4.23477,4.23584,4.2224,4.23346,32290000.0
2009-11-06 22:55:00,4.22957,4.23642,4.22411,4.2284,27410000.0
2009-11-06 23:00:00,4.2345,4.2358,4.22487,4.23269,27760000.0
2009-11-06 23:05:00,4.22391,4.23543,4.22391,4.234,25160000.0
2009-11-06 23:10:00,4.23348,4.235,4.22564,4.22564,23270000.0
2009-11-06 23:15:00,4.23603,4.23675,4.22549,4.22549,30780000.0
2009-11-06 23:20:00,4.23483,4.23613,4.228,4.23215,28140000.0
2009-11-06 23:25:00,4.2331,4.23644,4.22319,4.23493,29310000.0
2009-11-06 23:30:00,4.23324,4.23719,4.2255,4.23442,30030000.0
2009-11-06 23:35:00,4.22487,4.2377,4.22371,4.2338,31530000.0
2009-11-06 23:40:00,4.23366,4.23509,4.21965,4.2313,32650000.0
2009-11-06 23:45:00,4.23446,4.2372,4.22477,4.23158,30060000.0
2009-11-06 23:50:00,4.23417,4.23555,4.22272,4.23366,31920000.0
2009-11-06 23:55:00,4.22462,4.24085,4.22169,4.22833,35690000.0
2009-11-09 00:00:00,4.24588,4.24853,4.22864,4.23693,28530000.0
2009-11-09 00:05:00,4.23653,4.23909,4.22658,4.23436,30050000.0
2009-11-09 00:10:00,4.23681,4.23899,4.23361,4.23597,24020000.0
2009-11-09 00:15:00,4.23848,4.23848,4.22676,4.23431,29290000.0
2009-11-09 00:20:00,4.23473,4.23958,4.22685,4.23658,29290000.0
2009-11-09 00:25:00,4.23701,4.23872,4.22645,4.2326,17640000.0
2009-11-09 00:30:00,4.23598,4.23891,4.22792,4.23737,27030000.0
2009-11-09 00:35:00,4.23607,4.23771,4.22654,4.23656,27410000.0
2009-11-09 00:40:00,4.23096,4.24131,4.22523,4.22931,30420000.0
2009-11-09 00:45:00,4.23788,4.2395,4.22886,4.237,28930000.0
2009-11-09 00:50:00,4.23709,4.23801,4.22605,4.23179,31160000.0
2009-11-09 00:55:00,4.23122,4.24027,4.22706,4.22782,37920000.0
2009-11-09 01:00:00,4.23352,4.24116,4.22832,4.23439,27780000.0
2009-11-09 01:05:00,4.23783,4.2384,4.22832,4.23592,24780000.0
2009-11-09 01:10:00,4.23638,4.23934,4.23039,4.23286,31520000.0
2009-11-09 01:15:00,4.23877,4.24186,4.22522,4.22832,32280000.0
2009-11-09 01:20:00,4.2382,4.23906,4.22614,4.22614,28150000.0
2009-11-09 01:25:00,4.22835,4.23794,4.22689,4.23731,23640000.0
2009-11-09 01:30:00,4.23762,4.23817,4.22465,4.23164,33410000.0
2009-11-09 01:35:00,4.23258,4.23746,4.22565,4.23575,23630000.0
2009-11-09 01:40:00,4.23222,4.23939,4.22596,4.23269,33410000.0
2009-11-09 01:45:00,4.23711,4.2392,4.22565,4.23257,26640000.0
2009-11-09 01:50:00,4.23313,4.23706,4.2243,4.22988,29270000.0
2009-11-09 01:55:00,4.22936,4.23789,4.22542,4.23415,27410000.0
2009-11-09 02:00:00,4.23486,4.24056,4.22763,4.23553,25160000.0
2009-11-09 02:05:00,4.23657,4.23863,4.22557,4.23334,42790000.0
2009-11-09 02:10:00,4.23164,4.23673,4.22533,4.23567,40180000.0
2009-11-09 02:15:00,4.23361,4.23715,4.22545,4.23091,29290000.0
2009-11-09 02:20:00,4.23017,4.23632,4.22543,4.234,28160000.0
2009-11-09 02:25:00,4.22984,4.23678,4.22376,4.23343,28510000.0
2009-11-09 02:30:00,4.22999,4.23937,4.22507,4.23078,32300000.0
2009-11-09 02:35:00,4.23346,4.23676,4.22628,4.23621,31160000.0
2009-11-09 02:40:00,4.23332,4.23568,4.22483,4.23337,35300000.0
2009-11-09 02:45:00,4.23744,4.23744,4.22411,4.23119,31900000.0
2009-11-09 02:50:00,4.23307,4.2392,4.2258,4.23652,32290000.0
2009-11-09 02:55:00,4.22987,4.23805,4.22355,4.22741,29290000.0
2009-11-09 03:00:00,4.23612,4.23804,4.22467,4.23503,28170000.0
2009-11-09 03:05:00,4.2305,4.23784,4.22621,4.23179,27420000.0
2009-11-09 03:10:00,4.2353,4.23777,4.22648,4.2273,28530000.0
2009-11-09 03:15:00,4.23181,4.23585,4.22195,4.22947,30800000.0
2009-11-09 03:20:00,4.23267,4.23773,4.22566,4.23441,31180000.0
2009-11-09 03:25:00,4.22813,4.23787,4.22458,4.22956,34160000.0
2009-11-09 03:30:00,4.23356,4.23521,4.22478,4.23022,28910000.0
2009-11-09 03:35:00,4.23382,4.23826,4.22138,4.2325,32660000.0
2009-11-09 03:40:00,4.23202,4.23565,4.22269,4.22798,33050000.0
2009-11-09 03:45:00,4.23118,4.23785,4.22368,4.22368,31540000.0
2009-11-09 03:50:00,4.22799,4.23415,4.22101,4.23228,31560000.0
2009-11-09 03:55:00,4.23267,4.2354,4.22116,4.23227,30040000.0
2009-11-09 04:00:00,4.22902,4.23504,4.22154,4.23457,33030000.0
2009-11-09 04:05:00,4.23012,4.23746,4.22222,4.23357,30420000.0
2009-11-09 04:10:00,4.22722,4.23573,4.2224,4.23264,27040000.0
2009-11-09 04:15:00,4.23278,4.23442,4.22285,4.23366,28160000.0
2009-11-09 04:20:00,4.23175,4.23437,4.222,4.222,27410000.0
2009-11-09 04:25:00,4.23201,4.23627,4.22389,4.2353,33050000.0
2009-11-09 04:30:00,4.23672,4.23941,4.22593,4.22688,31540000.0
2009-11-09 04:35:00,4.22473,4.23742,4.22435,4.22435,31900000.0
2009-11-09 04:40:00,4.23199,4.23677,4.22366,4.23608,27060000.0
2009-11-09 04:45:00,4.23802,4.23802,4.22275,4.23155,28170000.0
2009-11-09 04:50:00,4.23517,4.23794,4.22635,4.23642,33800000.0
2009-11-09 04:55:00,4.2357,4.23609,4.22347,4.2343,27400000.0
2009-11-09 05:00:00,4.23598,4.23714,4.22548,4.2337,30790000.0
2009-11-09 05:05:00,4.23418,4.23808,4.22284,4.23493,34160000.0
2009-11-09 05:10:00,4.235,4.23652,4.2244,4.2256,30430000.0
2009-11-09 05:15:00,4.23409,4.23873,4.22459,4.22713,29680000.0
2009-11-09 05:20:00,4.23037,4.23603,4.22342,4.23459,27400000.0
2009-11-09 05:25:00,4.23635,4.23738,4.22541,4.23254,31160000.0
2009-11-09 05:30:00,4.2362,4.23639,4.22617,4.23583,30040000.0
2009-11-09 05:35:00,4.23401,4.23861,4.22669,4.23742,27030000.0
2009-11-09 05:40:00,4.23104,4.23653,4.2261,4.23292,30040000.0
2009-11-09 05:45:00,4.23446,4.23947,4.2239,4.23726,30030000.0
2009-11-09 05:50:00,4.2312,4.23882,4.22339,4.22535,31170000.0
2009-11-09 05:55:00,4.23256,4.23734,4.22402,4.23565,30030000.0
2009-11-09 06:00:00,4.22856,4.23804,4.22526,4.23493,28550000.0
2009-11-09 06:05:00,4.23459,4.236,4.22316,4.23024,26290000.0
2009-11-09 06:10:00,4.23021,4.2368,4.22039,4.22675,33050000.0
2009-11-09 06:15:00,4.23104,4.23806,4.22573,4.2357,28540000.0
2009-11-09 06:20:00,4.23437,4.23709,4.22545,4.23558,28560000.0
2009-11-09 06:25:00,4.22683,4.23831,4.22427,4.22638,31170000.0
2009-11-09 06:30:00,4.23151,4.24046,4.22639,4.23284,33400000.0
2009-11-09 06:35:00,4.22838,4.23747,4.22502,4.22502,34510000.0
2009-11-09 06:40:00,4.22459,4.23851,4.22424,4.22788,31930000.0
2009-11-09 06:45:00,4.23105,4.23627,4.22517,4.23295,33770000.0
2009-11-09 06:50:00,4.23381,4.23621,4.22573,4.23505,29280000.0
2009-11-09 06:55:00,4.23543,4.23797,4.22354,4.22968,29640000.0
2009-11-09 07:00:00,4.23662,4.23662,4.22812,4.23367,29290000.0
2009-11-09 07:05:00,4.23234,4.23682,4.22608,4.23438,31900000.0
2009-11-09 07:10:00,4.23561,4.23705,4.22532,4.23169,30770000.0
2009-11-09 07:15:00,4.23591,4.23704,4.22522,4.23489,32280000.0
2009-11-09 07:20:00,4.2335,4.23828,4.22686,4.23251,31910000.0
2009-11-09 07:25:00,4.23407,4.23771,4.22599,4.22599,22540000.0
2009-11-09 07:30:00,4.22819,4.24197,4.22404,4.23432,33040000.0
2009-11-09 07:35:00,4.23466,4.23568,4.22193,4.23258,32270000.0
2009-11-09 07:40:00,4.2287,4.23841,4.2258,4.22699,28160000.0
2009-11-09 07:45:00,4.23611,4.23953,4.22463,4.22856,30390000.0
2009-11-09 07:50:00,4.23458,4.23635,4.2243,4.23446,34900000.0
2009-11-09 07:55:00,4.2347,4.23654,4.22419,4.23031,30790000.0
2009-11-09 08:00:00,4.23186,4.23954,4.22513,4.23506,29290000.0
2009-11-09 08:05:00,4.23414,4.23718,4.2245,4.23305,25540000.0
2009-11-09 08:10:00,4.23175,4.23711,4.226,4.22653,30780000.0
2009-11-09 08:15:00,4.23256,4.23787,4.22674,4.23656,30780000.0
2009-11-09 08:20:00,4.2271,4.23642,4.22359,4.23642,31940000.0
2009-11-09 08:25:00,4.22585,4.23603,4.22195,4.2337,26290000.0
2009-11-09 08:30:00,4.23383,4.23866,4.22433,4.23412,31160000.0
2009-11-09 08:35:00,4.2303,4.23663,4.2252,4.22727,33790000.0
2009-11-09 08:40:00,4.22784,4.23662,4.22541,4.23448,25920000.0
2009-11-09 08:45:00,4.23107,4.23728,4.22337,4.23258,32280000.0
2009-11-09 08:50:00,4.23116,4.23488,4.21842,4.23146,31150000.0
2009-11-09 08:55:00,4.23109,4.2348,4.21972,4.22982,31910000.0
2009-11-09 09:00:00,4.22046,4.23621,4.22046,4.23159,31900000.0
2009-11-09 09:05:00,4.22564,4.23217,4.22072,4.22277,27400000.0
2009-11-09 09:10:00,4.21781,4.22989,4.21044,4.21743,40160000.0
2009-11-09 09:15:00,4.22068,4.22708,4.2116,4.22043,40150000.0
2009-11-09 09:20:00,4.22381,4.22775,4.21291,4.22669,28520000.0
2009-11-09 09:25:00,4.22674,4.22674,4.2134,4.21566,27430000.0
2009-11-09 09:30:00,4.22487,4.22742,4.21465,4.22086,29270000.0
2009-11-09 09:35:00,4.22349,4.22644,4.21183,4.22159,32270000.0
2009-11-09 09:40:00,4.20982,4.2241,4.20848,4.22234,34530000.0
2009-11-09 09:45:00,4.22286,4.22472,4.21192,4.21867,37160000.0
2009-11-09 09:50:00,4.22033,4.22116,4.2056,4.21281,32660000.0
2009-11-09 09:55:00,4.21761,4.22013,4.20861,4.21117,35280000.0
2009-11-09 10:00:00,4.21528,4.22034,4.20894,4.20899,36060000.0
2009-11-09 10:05:00,4.21907,4.22467,4.21313,4.22254,33030000.0
2009-11-09 10:10:00,4.21463,4.22869,4.21214,4.22487,35280000.0
2009-11-09 10:15:00,4.21502,4.22508,4.21395,4.2219,31530000.0
2009-11-09 10:20:00,4.21936,4.22414,4.21204,4.21207,39790000.0
2009-11-09 10:25:00,4.21962,4.2258,4.21298,4.22183,30410000.0
2009-11-09 10:30:00,4.22355,4.2258,4.21169,4.21864,37560000.0
2009-11-09 10:35:00,4.2201,4.22499,4.20866,4.22304,39410000.0
2009-11-09 10:40:00,4.22177,4.22427,4.20898,4.20898,36770000.0
2009-11-09 10:45:00,4.21897,4.22701,4.20889,4.2221,37220000.0
2009-11-09 10:50:00,4.22346,4.22475,4.21136,4.22165,31180000.0
2009-11-09 10:55:00,4.22374,4.22517,4.20867,4.22222,38300000.0
2009-11-09 11:00:00,4.22097,4.22469,4.21096,4.22308,33810000.0
2009-11-09 11:05:00,4.22488,4.22762,4.21651,4.22762,34890000.0
2009-11-09 11:10:00,4.22379,4.23064,4.21299,4.21299,34160000.0
2009-11-09 11:15:00,4.22436,4.22815,4.2133,4.22386,38660000.0
2009-11-09 11:20:00,4.22107,4.22649,4.21133,4.22147,31550000.0
2009-11-09 11:25:00,4.21548,4.22597,4.21285,4.21931,33060000.0
2009-11-09 11:30:00,4.21806,4.22759,4.21586,4.21757,33040000.0
2009-11-09 11:35:00,4.21899,4.22544,4.21032,4.22165,45440000.0
2009-11-09 11:40:00,4.21182,4.22318,4.21136,4.22019,30050000.0
2009-11-09 11:45:00,4.21874,4.22357,4.21025,4.21527,34910000.0
2009-11-09 11:50:00,4.21423,4.22081,4.20828,4.21704,31170000.0
2009-11-09 11:55:00,4.21886,4.22254,4.20799,4.22117,33390000.0
2009-11-09 12:00:00,4.21937,4.22436,4.20589,4.21464,42430000.0
2009-11-09 12:05:00,4.21483,4.22449,4.21312,4.21739,30380000.0
2009-11-09 12:10:00,4.22118,4.22494,4.2112,4.22028,31920000.0
2009-11-09 12:15:00,4.2236,4.22444,4.2113,4.22038,36060000.0
2009-11-09 12:20:00,4.22439,4.22459,4.21297,4.21306,34530000.0
2009-11-09 12:25:00,4.22254,4.22333,4.20959,4.21981,55950000.0
2009-11-09 12:30:00,4.21744,4.22603,4.2079,4.22268,41280000.0
2009-11-09 12:35:00,4.22347,4.22491,4.20914,4.22281,41640000.0
2009-11-09 12:40:00,4.22305,4.2268,4.21007,4.22042,39050000.0
2009-11-09 12:45:00,4.22646,4.22879,4.21596,4.22302,38650000.0
2009-11-09 12:50:00,4.22565,4.2277,4.21524,4.22451,29280000.0
2009-11-09 12:55:00,4.22521,4.22924,4.21785,4.21922,32290000.0
2009-11-09 13:00:00,4.22575,4.22631,4.21239,4.22185,41290000.0
2009-11-09 13:05:00,4.22306,4.22444,4.21168,4.22187,48040000.0
2009-11-09 13:10:00,4.22348,4.22484,4.2115,4.22133,33430000.0
2009-11-09 13:15:00,4.21991,4.22501,4.21041,4.2166,88570000.0
2009-11-09 13:20:00,4.21612,4.22288,4.2121,4.2199,32660000.0
2009-11-09 13:25:00,4.22088,4.22396,4.20888,4.22183,34920000.0
2009-11-09 13:30:00,4.22361,4.22361,4.21216,4.22079,44310000.0
2009-11-09 13:35:00,4.21922,4.22512,4.21031,4.21543,30400000.0
2009-11-09 13:40:00,4.21425,4.22198,4.2098,4.21257,30400000.0
2009-11-09 13:45:00,4.21377,4.21413,4.20146,4.20557,41660000.0
2009-11-09 13:50:00,4.20824,4.2149,4.20077,4.21054,46180000.0
2009-11-09 13:55:00,4.20846,4.21547,4.19897,4.20521,31910000.0
2009-11-09 14:00:00,4.20816,4.21425,4.19762,4.19762,36410000.0
2009-11-09 14:05:00,4.20523,4.21355,4.1962,4.21053,38650000.0
2009-11-09 14:10:00,4.20962,4.21499,4.19922,4.20653,48420000.0
2009-11-09 14:15:00,4.21519,4.21519,4.20252,4.2106,37160000.0
2009-11-09 14:20:00,4.20884,4.21283,4.20205,4.20697,30400000.0
2009-11-09 14:25:00,4.20943,4.21173,4.20178,4.20724,33420000.0
2009-11-09 14:30:00,4.20996,4.21147,4.20209,4.21113,38280000.0
2009-11-09 14:35:00,4.20753,4.21401,4.20273,4.21256,29660000.0
2009-11-09 14:40:00,4.21319,4.21686,4.20236,4.21174,28890000.0
2009-11-09 14:45:00,4.21143,4.21316,4.1976,4.21054,37560000.0
2009-11-09 14:50:00,4.20649,4.21495,4.20085,4.20444,37910000.0
2009-11-09 14:55:00,4.2104,4.21402,4.20074,4.21256,33040000.0
2009-11-09 15:00:00,4.2075,4.2183,4.20384,4.21507,34910000.0
2009-11-09 15:05:00,4.21743,4.22051,4.20603,4.21709,43530000.0
2009-11-09 15:10:00,4.2072,4.2165,4.20297,4.21009,49550000.0
2009-11-09 15:15:00,4.20947,4.21533,4.1983,4.20953,31540000.0
2009-11-09 15:20:00,4.19932,4.21147,4.19802,4.19802,30050000.0
2009-11-09 15:25:00,4.20105,4.21099,4.19824,4.20838,34530000.0
2009-11-09 15:30:00,4.20837,4.21328,4.20093,4.20604,34930000.0
2009-11-09 15:35:00,4.20567,4.21142,4.19995,4.2091,35280000.0
2009-11-09 15:40:00,4.20854,4.21294,4.19648,4.20468,49160000.0
2009-11-09 15:45:00,4.20832,4.21295,4.19908,4.21135,45030000.0
2009-11-09 15:50:00,4.2061,4.21172,4.19914,4.20876,37180000.0
2009-11-09 15:55:00,4.20798,4.21335,4.19964,4.20547,49160000.0
2009-11-09 16:00:00,4.20681,4.211,4.2013,4.20492,33020000.0
2009-11-09 16:05:00,4.20091,4.20391,4.18928,4.19563,30780000.0
2009-11-09 16:10:00,4.18683,4.20089,4.18491,4.18792,31540000.0
2009-11-09 16:15:00,4.19543,4.19968,4.18632,4.19747,43920000.0
2009-11-09 16:20:00,4.19382,4.19862,4.18749,4.19033,41670000.0
2009-11-09 16:25:00,4.19566,4.19867,4.18471,4.19594,39050000.0
2009-11-09 16:30:00,4.19055,4.1998,4.18511,4.19401,31530000.0
2009-11-09 16:35:00,4.19495,4.20156,4.19138,4.19741,31550000.0
2009-11-09 16:40:00,4.19602,4.20102,4.18634,4.20102,38300000.0
2009-11-09 16:45:00,4.20032,4.20315,4.19107,4.20068,39040000.0
2009-11-09 16:50:00,4.20129,4.2023,4.19103,4.19989,37910000.0
2009-11-09 16:55:00,4.19718,4.20071,4.18978,4.19996,27780000.0
2009-11-09 17:00:00,4.19862,4.20051,4.18733,4.19426,45400000.0
2009-11-09 17:05:00,4.19801,4.20342,4.18876,4.20147,42780000.0
2009-11-09 17:10:00,4.20099,4.20632,4.19177,4.19748,55920000.0
2009-11-09 17:15:00,4.20099,4.20675,4.18919,4.19341,40900000.0
2009-11-09 17:20:00,4.19144,4.20636,4.19091,4.20049,39430000.0
2009-11-09 17:25:00,4.19997,4.20487,4.19058,4.20013,42790000.0
2009-11-09 17:30:00,4.20251,4.20493,4.19117,4.19509,59290000.0
2009-11-09 17:35:00,4.20212,4.20462,4.1952,4.20028,33400000.0
2009-11-09 17:40:00,4.19784,4.20447,4.19182,4.20314,34890000.0
2009-11-09 17:45:00,4.20118,4.20355,4.1896,4.19004,40570000.0
2009-11-09 17:50:00,4.19806,4.2031,4.18923,4.19572,39400000.0
2009-11-09 17:55:00,4.20225,4.20372,4.19376,4.20018,43170000.0
2009-11-09 18:00:00,4.19264,4.20261,4.18841,4.19467,35270000.0
2009-11-09 18:05:00,4.19625,4.20165,4.18063,4.19462,36020000.0
2009-11-09 18:10:00,4.18259,4.19632,4.18164,4.18861,34530000.0
2009-11-09 18:15:00,4.18979,4.19467,4.17998,4.19305,35650000.0
2009-11-09 18:20:00,4.18774,4.19364,4.18091,4.18706,37160000.0
2009-11-09 18:25:00,4.18797,4.19212,4.17807,4.18595,31170000.0
2009-11-09 18:30:00,4.1842,4.19302,4.17675,4.18822,42040000.0
2009-11-09 18:35:00,4.18394,4.19408,4.17948,4.18872,43910000.0
2009-11-09 18:40:00,4.1908,4.19536,4.18413,4.18935,40520000.0
2009-11-09 18:45:00,4.18605,4.19412,4.18136,4.19065,33390000.0
2009-11-09 18:50:00,4.1858,4.193,4.17973,4.18921,39020000.0
2009-11-09 18:55:00,4.19012,4.19303,4.1785,4.18521,39800000.0
2009-11-09 19:00:00,4.19081,4.19081,4.1757,4.1831,41280000.0
2009-11-09 19:05:00,4.18899,4.19123,4.17767,4.179,33790000.0
2009-11-09 19:10:00,4.18968,4.19223,4.17735,4.1845,30780000.0
2009-11-09 19:15:00,4.18764,4.18923,4.17559,4.18366,34150000.0
2009-11-09 19:20:00,4.18917,4.19303,4.17814,4.18694,39400000.0
2009-11-09 19:25:00,4.18925,4.19068,4.17812,4.1876,31170000.0
2009-11-09 19:30:00,4.18285,4.19264,4.17726,4.18984,33020000.0
2009-11-09 19:35:00,4.1825,4.18933,4.1768,4.18178,30410000.0
2009-11-09 19:40:00,4.1859,4.18929,4.17555,4.18515,37540000.0
2009-11-09 19:45:00,4.18244,4.19021,4.17552,4.18831,29660000.0
2009-11-09 19:50:00,4.18749,4.18842,4.17794,4.18259,26270000.0
2009-11-09 19:55:00,4.18748,4.18788,4.17543,4.18597,28530000.0
2009-11-09 20:00:00,4.18704,4.18857,4.17651,4.18727,28140000.0
2009-11-09 20:05:00,4.18668,4.19111,4.17699,4.18394,33420000.0
2009-11-09 20:10:00,4.18761,4.18853,4.17737,4.18404,31520000.0
2009-11-09 20:15:00,4.1834,4.19774,4.17744,4.18934,31170000.0
2009-11-09 20:20:00,4.18698,4.19719,4.17802,4.19493,31900000.0
2009-11-09 20:25:00,4.19226,4.19276,4.17469,4.17938,29260000.0
2009-11-09 20:30:00,4.18377,4.18927,4.17631,4.17968,27400000.0
2009-11-09 20:35:00,4.18775,4.19094,4.17817,4.1865,30410000.0
2009-11-09 20:40:00,4.18908,4.19189,4.17697,4.18413,25150000.0
2009-11-09 20:45:00,4.1897,4.19074,4.17725,4.1878,26280000.0
2009-11-09 20:50:00,4.18997,4.18997,4.18013,4.18933,25540000.0
2009-11-09 20:55:00,4.18923,4.1902,4.17561,4.18003,31910000.0
2009-11-09 21:00:00,4.18778,4.19091,4.18056,4.18997,25550000.0
2009-11-09 21:05:00,4.1878,4.19161,4.18047,4.18599,27790000.0
2009-11-09 21:10:00,4.18923,4.19922,4.18228,4.18391,28920000.0
2009-11-09 21:15:00,4.19787,4.19787,4.18056,4.19202,29280000.0
2009-11-09 21:20:00,4.19354,4.19462,4.18303,4.19215,30790000.0
2009-11-09 21:25:00,4.19312,4.19475,4.18319,4.19151,30050000.0
2009-11-09 21:30:00,4.19582,4.19582,4.18383,4.18971,27040000.0
2009-11-09 21:35:00,4.19135,4.19473,4.18378,4.19336,31140000.0
2009-11-09 21:40:00,4.18453,4.19474,4.18285,4.18285,33040000.0
2009-11-09 21:45:00,4.19018,4.197,4.18348,4.19378,30380000.0
2009-11-09 21:50:00,4.18283,4.19384,4.17989,4.18698,28530000.0
2009-11-09 21:55:00,4.19397,4.19478,4.18367,4.1874,36770000.0
2009-11-09 22:00:00,4.18954,4.1948,4.18437,4.1925,36040000.0
2009-11-09 22:05:00,4.18495,4.19473,4.18131,4.19291,25930000.0
2009-11-09 22:10:00,4.18434,4.1961,4.18265,4.18575,30790000.0
2009-11-09 22:15:00,4.1944,4.19608,4.18434,4.19339,31910000.0
2009-11-09 22:20:00,4.19634,4.19634,4.18562,4.19568,28560000.0
2009-11-09 22:25:00,4.19335,4.19833,4.18643,4.18733,26280000.0
2009-11-09 22:30:00,4.19744,4.20125,4.18792,4.18792,31170000.0
2009-11-09 22:35:00,4.19217,4.20074,4.19016,4.19729,27040000.0
2009-11-09 22:40:00,4.19647,4.19977,4.18861,4.18888,26640000.0
2009-11-09 22:45:00,4.19478,4.20007,4.19096,4.19691,28550000.0
2009-11-09 22:50:00,4.19655,4.19923,4.18769,4.1959,33400000.0
2009-11-09 22:55:00,4.19239,4.19917,4.18711,4.19051,28890000.0
2009-11-09 23:00:00,4.19515,4.19754,4.1869,4.19734,25170000.0
2009-11-09 23:05:00,4.18785,4.20052,4.18544,4.19582,25530000.0
2009-11-09 23:10:00,4.19586,4.1989,4.1849,4.18661,28530000.0
2009-11-09 23:15:00,4.19766,4.19766,4.18514,4.18514,29660000.0
2009-11-09 23:20:00,4.19462,4.19786,4.18858,4.19139,25910000.0
2009-11-09 23:25:00,4.19469,4.19706,4.18406,4.19631,32640000.0
2009-11-09 23:30:00,4.19492,4.19843,4.18234,4.19659,32290000.0
2009-11-09 23:35:00,4.18626,4.20006,4.18626,4.19532,30780000.0
2009-11-09 23:40:00,4.19586,4.1987,4.18439,4.1952,33020000.0
2009-11-09 23:45:00,4.19504,4.19936,4.19184,4.19454,30780000.0
2009-11-09 23:50:00,4.19763,4.1998,4.18751,4.19527,32660000.0
2009-11-09 23:55:00,4.19067,4.20231,4.18832,4.18944,36040000.0
2009-11-10 00:00:00,4.19967,4.19967,4.1891,4.19895,28900000.0
2009-11-10 00:05:00,4.19665,4.19886,4.18654,4.194,32270000.0
2009-11-10 00:10:00,4.19529,4.19802,4.18783,4.19446,27050000.0
2009-11-10 00:15:00,4.19931,4.19931,4.1884,4.1933,28550000.0
2009-11-10 00:20:00,4.19425,4.19888,4.18546,4.19628,30780000.0
2009-11-10 00:25:00,4.19799,4.19799,4.18535,4.19174,19530000.0
2009-11-10 00:30:00,4.19774,4.20049,4.18732,4.19698,32300000.0
2009-11-10 00:35:00,4.19619,4.19925,4.18698,4.19691,27400000.0
2009-11-10 00:40:00,4.19145,4.20077,4.18323,4.18596,31530000.0
2009-11-10 00:45:00,4.19912,4.19973,4.18742,4.19635,24780000.0
2009-11-10 00:50:00,4.19765,4.19965,4.18802,4.19266,30780000.0
2009-11-10 00:55:00,4.19114,4.19852,4.18537,4.1958,28150000.0
2009-11-10 01:00:00,4.19369,4.19866,4.18646,4.19052,28510000.0
2009-11-10 01:05:00,4.1938,4.19717,4.18654,4.1927,21380000.0
2009-11-10 01:10:00,4.19326,4.19574,4.1864,4.19057,30040000.0
2009-11-10 01:15:00,4.1954,4.1954,4.18242,4.18462,34940000.0
2009-11-10 01:20:00,4.19249,4.19551,4.18181,4.18181,19880000.0
2009-11-10 01:25:00,4.18312,4.19552,4.18079,4.19327,27790000.0
2009-11-10 01:30:00,4.19469,4.19578,4.18229,4.18971,33400000.0
2009-11-10 01:35:00,4.18908,4.19244,4.18322,4.19078,25890000.0
2009-11-10 01:40:00,4.19023,4.19395,4.17845,4.1881,33770000.0
2009-11-10 01:45:00,4.19543,4.19744,4.18514,4.19233,29640000.0
2009-11-10 01:50:00,4.19408,4.19668,4.18491,4.18673,26670000.0
2009-11-10 01:55:00,4.19083,4.19648,4.18649,4.19425,27040000.0
2009-11-10 02:00:00,4.19674,4.19674,4.18868,4.19437,17280000.0
2009-11-10 02:05:00,4.19532,4.19701,4.18552,4.1914,39430000.0
2009-11-10 02:10:00,4.19154,4.20101,4.18722,4.19596,39070000.0
2009-11-10 02:15:00,4.1956,4.19836,4.18615,4.1926,29660000.0
2009-11-10 02:20:00,4.19246,4.19839,4.18456,4.19094,22140000.0
2009-11-10 02:25:00,4.19158,4.19783,4.18494,4.19531,22890000.0
2009-11-10 02:30:00,4.19897,4.19897,4.18577,4.19098,34890000.0
2009-11-10 02:35:00,4.19509,4.19915,4.18609,4.19765,25170000.0
2009-11-10 02:40:00,4.19405,4.19886,4.18601,4.19103,33430000.0
2009-11-10 02:45:00,4.19898,4.19898,4.18544,4.19272,30420000.0
2009-11-10 02:50:00,4.19632,4.19881,4.18719,4.19707,25900000.0
2009-11-10 02:55:00,4.19231,4.19784,4.18465,4.18676,28910000.0
2009-11-10 03:00:00,4.19795,4.19904,4.1863,4.19534,28920000.0
2009-11-10 03:05:00,4.19303,4.19952,4.18739,4.19123,27800000.0
2009-11-10 03:10:00,4.19359,4.19693,4.1868,4.1868,29640000.0
2009-11-10 03:15:00,4.19474,4.20094,4.18787,4.19069,23670000.0
2009-11-10 03:20:00,4.19525,4.19796,4.18574,4.19522,33780000.0
2009-11-10 03:25:00,4.19288,4.19975,4.18844,4.19225,28900000.0
2009-11-10 03:30:00,4.19746,4.19841,4.1903,4.19305,20260000.0
2009-11-10 03:35:00,4.19706,4.19706,4.18542,4.19556,31540000.0
2009-11-10 03:40:00,4.19571,4.19761,4.18512,4.18942,30820000.0
2009-11-10 03:45:00,4.19238,4.19816,4.18666,4.19664,25150000.0
2009-11-10 03:50:00,4.19077,4.1973,4.18544,4.19425,27770000.0
2009-11-10 03:55:00,4.19648,4.19854,4.18714,4.19571,31150000.0
2009-11-10 04:00:00,4.19346,4.19807,4.18682,4.1972,33400000.0
2009-11-10 04:05:00,4.1966,4.1972,4.1845,4.19443,23650000.0
2009-11-10 04:10:00,4.19118,4.19813,4.18841,4.19254,21030000.0
2009-11-10 04:15:00,4.19601,4.1979,4.18265,4.19776,25930000.0
2009-11-10 04:20:00,4.19598,4.1997,4.1849,4.18762,26290000.0
2009-11-10 04:25:00,4.19619,4.19861,4.18528,4.19843,32290000.0
2009-11-10 04:30:00,4.19666,4.1995,4.19096,4.19161,25900000.0
2009-11-10 04:35:00,4.18892,4.2021,4.18539,4.18562,32640000.0
2009-11-10 04:40:00,4.19457,4.19746,4.18492,4.19117,28540000.0
2009-11-10 04:45:00,4.19058,4.19926,4.18312,4.19218,30020000.0
2009-11-10 04:50:00,4.19786,4.19965,4.18849,4.19855,34160000.0
2009-11-10 04:55:00,4.19817,4.202,4.19105,4.19785,28520000.0
2009-11-10 05:00:00,4.19808,4.199,4.18689,4.19803,24780000.0
2009-11-10 05:05:00,4.19703,4.19737,4.185,4.19622,33410000.0
2009-11-10 05:10:00,4.19639,4.19787,4.18679,4.19639,22900000.0
2009-11-10 05:15:00,4.1962,4.19863,4.18382,4.18575,32280000.0
2009-11-10 05:20:00,4.19162,4.19989,4.18516,4.19588,25150000.0
2009-11-10 05:25:00,4.19673,4.19912,4.18558,4.19543,31540000.0
2009-11-10 05:30:00,4.19798,4.19859,4.18827,4.19716,30040000.0
2009-11-10 05:35:00,4.19751,4.19767,4.18695,4.19581,24400000.0
2009-11-10 05:40:00,4.19036,4.19953,4.18733,4.19589,30770000.0
2009-11-10 05:45:00,4.1975,4.20062,4.1865,4.19597,28550000.0
2009-11-10 05:50:00,4.19223,4.19866,4.18599,4.18723,32650000.0
2009-11-10 05:55:00,4.19644,4.20071,4.18502,4.19399,30030000.0
2009-11-10 06:00:00,4.19092,4.19873,4.18636,4.19731,27770000.0
2009-11-10 06:05:00,4.19607,4.20132,4.18566,4.19298,31910000.0
2009-11-10 06:10:00,4.197,4.19926,4.18541,4.18853,27420000.0
2009-11-10 06:15:00,4.19508,4.20037,4.18821,4.19605,28920000.0
2009-11-10 06:20:00,4.19605,4.19817,4.18545,4.19471,30040000.0
2009-11-10 06:25:00,4.18495,4.1971,4.1823,4.18466,33400000.0
2009-11-10 06:30:00,4.19067,4.19669,4.18408,4.19088,31530000.0
2009-11-10 06:35:00,4.19034,4.1985,4.18597,4.18607,32660000.0
2009-11-10 06:40:00,4.18468,4.19832,4.18373,4.18472,32280000.0
2009-11-10 06:45:00,4.19314,4.19661,4.18476,4.19411,32660000.0
2009-11-10 06:50:00,4.19442,4.19717,4.18562,4.19612,29280000.0
2009-11-10 06:55:00,4.19454,4.19637,4.18119,4.19128,28160000.0
2009-11-10 07:00:00,4.19812,4.19812,4.18715,4.19512,31150000.0
2009-11-10 07:05:00,4.19521,4.19805,4.18457,4.19371,32650000.0
2009-11-10 07:10:00,4.1954,4.19646,4.18568,4.19084,30400000.0
2009-11-10 07:15:00,4.1968,4.19814,4.18419,4.19562,32650000.0
2009-11-10 07:20:00,4.19394,4.19908,4.18663,4.19716,33400000.0
2009-11-10 07:25:00,4.19776,4.19887,4.1871,4.18807,26270000.0
2009-11-10 07:30:00,4.19086,4.20279,4.1878,4.20112,34520000.0
2009-11-10 07:35:00,4.20279,4.20494,4.19365,4.20002,30420000.0
2009-11-10 07:40:00,4.19721,4.2029,4.19268,4.19276,30030000.0
2009-11-10 07:45:00,4.20325,4.20569,4.19128,4.19556,29650000.0
2009-11-10 07:50:00,4.20507,4.20669,4.18879,4.19802,34160000.0
2009-11-10 07:55:00,4.19828,4.20067,4.19004,4.19639,33030000.0
2009-11-10 08:00:00,4.1971,4.20154,4.19064,4.2015,30020000.0
2009-11-10 08:05:00,4.19822,4.20148,4.188,4.19827,25170000.0
2009-11-10 08:10:00,4.19768,4.20306,4.18835,4.18917,31160000.0
2009-11-10 08:15:00,4.19574,4.1987,4.18867,4.19737,29660000.0
2009-11-10 08:20:00,4.19338,4.20361,4.18826,4.19817,34520000.0
2009-11-10 08:25:00,4.19085,4.19896,4.18692,4.19896,27400000.0
2009-11-10 08:30:00,4.19804,4.20264,4.18874,4.19925,30800000.0
2009-11-10 08:35:00,4.19585,4.20299,4.18827,4.19548,31550000.0
2009-11-10 08:40:00,4.19555,4.20382,4.19388,4.19388,26290000.0
2009-11-10 08:45:00,4.19701,4.20316,4.19196,4.20136,32650000.0
2009-11-10 08:50:00,4.19942,4.20242,4.19152,4.20038,30400000.0
2009-11-10 08:55:00,4.1983,4.20452,4.19011,4.19585,33020000.0
2009-11-10 09:00:00,4.18878,4.20233,4.18878,4.19947,31160000.0
2009-11-10 09:05:00,4.19643,4.20155,4.19065,4.19618,25910000.0
2009-11-10 09:10:00,4.18885,4.19793,4.18302,4.18716,39050000.0
2009-11-10 09:15:00,4.19356,4.20099,4.18493,4.19371,40160000.0
2009-11-10 09:20:00,4.19598,4.19943,4.18869,4.19705,28160000.0
2009-11-10 09:25:00,4.19707,4.20325,4.18723,4.19345,29280000.0
2009-11-10 09:30:00,4.2033,4.20511,4.19362,4.19886,28160000.0
2009-11-10 09:35:00,4.20359,4.20359,4.19036,4.19869,30410000.0
2009-11-10 09:40:00,4.18735,4.20078,4.18635,4.19809,32290000.0
2009-11-10 09:45:00,4.1995,4.1995,4.18754,4.19706,36790000.0
2009-11-10 09:50:00,4.19827,4.20181,4.18656,4.19434,32650000.0
2009-11-10 09:55:00,4.20046,4.20335,4.19011,4.19641,33800000.0
2009-11-10 10:00:00,4.19868,4.20429,4.19248,4.19248,35680000.0
2009-11-10 10:05:00,4.20145,4.20368,4.19006,4.20107,31560000.0
2009-11-10 10:10:00,4.19825,4.21114,4.188,4.20003,33800000.0
2009-11-10 10:15:00,4.19465,4.20465,4.19153,4.20014,30410000.0
2009-11-10 10:20:00,4.19978,4.20491,4.19096,4.19352,39780000.0
2009-11-10 10:25:00,4.20097,4.20701,4.1953,4.20233,30790000.0
2009-11-10 10:30:00,4.20321,4.20635,4.19341,4.20123,40140000.0
2009-11-10 10:35:00,4.20123,4.20637,4.19327,4.20564,37930000.0
2009-11-10 10:40:00,4.20422,4.20631,4.19081,4.20015,36390000.0
2009-11-10 10:45:00,4.20116,4.20467,4.19023,4.2007,39810000.0
2009-11-10 10:50:00,4.20207,4.20423,4.18985,4.20121,32290000.0
2009-11-10 10:55:00,4.20119,4.20407,4.18852,4.20394,39410000.0
2009-11-10 11:00:00,4.20205,4.20655,4.19079,4.2045,34530000.0
2009-11-10 11:05:00,4.20488,4.20735,4.19398,4.2023,34150000.0
2009-11-10 11:10:00,4.19906,4.20501,4.19085,4.19085,34160000.0
2009-11-10 11:15:00,4.20256,4.20418,4.19114,4.20178,37920000.0
2009-11-10 11:20:00,4.19973,4.20384,4.19202,4.19471,31540000.0
2009-11-10 11:25:00,4.1929,4.2039,4.19161,4.19681,35650000.0
2009-11-10 11:30:00,4.19521,4.20176,4.18817,4.19457,32660000.0
2009-11-10 11:35:00,4.19404,4.20209,4.18434,4.19656,45070000.0
2009-11-10 11:40:00,4.19028,4.20031,4.18718,4.19744,31910000.0
2009-11-10 11:45:00,4.19367,4.20437,4.18587,4.19431,33050000.0
2009-11-10 11:50:00,4.19487,4.20079,4.18956,4.19791,31190000.0
2009-11-10 11:55:00,4.20016,4.20018,4.18828,4.19949,33390000.0
2009-11-10 12:00:00,4.19756,4.206,4.18346,4.19827,43540000.0
2009-11-10 12:05:00,4.19457,4.20833,4.19448,4.20345,28900000.0
2009-11-10 12:10:00,4.20562,4.20958,4.1963,4.20349,33780000.0
2009-11-10 12:15:00,4.20543,4.20674,4.19062,4.20198,36780000.0
2009-11-10 12:20:00,4.20453,4.2089,4.19456,4.19532,35670000.0
2009-11-10 12:25:00,4.20403,4.20565,4.19279,4.20389,53730000.0
2009-11-10 12:30:00,4.20081,4.20549,4.19309,4.20197,41650000.0
2009-11-10 12:35:00,4.20139,4.20234,4.18922,4.19777,38690000.0
2009-11-10 12:40:00,4.19857,4.20694,4.19016,4.19738,38680000.0
2009-11-10 12:45:00,4.19963,4.20264,4.19063,4.19705,37910000.0
2009-11-10 12:50:00,4.19936,4.20126,4.18751,4.20024,28170000.0
2009-11-10 12:55:00,4.19915,4.20306,4.19178,4.19478,33020000.0
2009-11-10 13:00:00,4.20073,4.20111,4.1898,4.19798,41670000.0
2009-11-10 13:05:00,4.19894,4.20227,4.19111,4.1975,48040000.0
2009-11-10 13:10:00,4.20122,4.20122,4.19159,4.19516,34530000.0
2009-11-10 13:15:00,4.19493,4.20162,4.18637,4.19407,88570000.0
2009-11-10 13:20:00,4.19514,4.19982,4.18628,4.19782,31180000.0
2009-11-10 13:25:00,4.19772,4.20326,4.1895,4.19936,37900000.0
2009-11-10 13:30:00,4.20082,4.20082,4.19048,4.19603,45430000.0
2009-11-10 13:35:00,4.19768,4.20348,4.18955,4.19327,30400000.0
2009-11-10 13:40:00,4.19427,4.20059,4.18884,4.19845,29660000.0
2009-11-10 13:45:00,4.20022,4.20124,4.18825,4.19524,42030000.0
2009-11-10 13:50:00,4.2002,4.20326,4.18996,4.19964,45810000.0
2009-11-10 13:55:00,4.19714,4.20183,4.18762,4.19723,31910000.0
2009-11-10 14:00:00,4.19826,4.20454,4.19167,4.1923,37890000.0
2009-11-10 14:05:00,4.19762,4.20729,4.19277,4.20306,38280000.0
2009-11-10 14:10:00,4.20097,4.20457,4.19067,4.19821,48450000.0
2009-11-10 14:15:00,4.20272,4.20438,4.19101,4.20432,37910000.0
2009-11-10 14:20:00,4.20398,4.20924,4.19894,4.20434,27430000.0
2009-11-10 14:25:00,4.20579,4.20776,4.1988,4.20437,35270000.0
2009-11-10 14:30:00,4.20404,4.2119,4.20017,4.20871,38280000.0
2009-11-10 14:35:00,4.20468,4.21175,4.19719,4.20832,29660000.0
2009-11-10 14:40:00,4.20872,4.21227,4.19706,4.20749,27040000.0
2009-11-10 14:45:00,4.20676,4.20676,4.1933,4.2032,38290000.0
2009-11-10 14:50:00,4.19991,4.20499,4.19288,4.19611,36430000.0
2009-11-10 14:55:00,4.2053,4.20664,4.19482,4.20497,33400000.0
2009-11-10 15:00:00,4.202,4.20593,4.18875,4.19788,33420000.0
2009-11-10 15:05:00,4.20062,4.20426,4.18712,4.19985,42060000.0
2009-11-10 15:10:00,4.19335,4.20345,4.18624,4.19787,50670000.0
2009-11-10 15:15:00,4.19523,4.20324,4.18913,4.19464,32660000.0
2009-11-10 15:20:00,4.18636,4.19363,4.17588,4.18372,32640000.0
2009-11-10 15:25:00,4.17994,4.18909,4.17595,4.18745,34160000.0
2009-11-10 15:30:00,4.1894,4.19023,4.17891,4.18621,36040000.0
2009-11-10 15:35:00,4.18424,4.18952,4.17857,4.186,36780000.0
2009-11-10 15:40:00,4.18586,4.18994,4.17328,4.18018,47310000.0
2009-11-10 15:45:00,4.18613,4.19357,4.17668,4.18633,41700000.0
2009-11-10 15:50:00,4.18122,4.18822,4.17587,4.18715,37900000.0
2009-11-10 15:55:00,4.18675,4.19176,4.17621,4.18507,46940000.0
2009-11-10 16:00:00,4.18629,4.18849,4.17727,4.18139,30790000.0
2009-11-10 16:05:00,4.17862,4.18365,4.16887,4.18343,30040000.0
2009-11-10 16:10:00,4.17482,4.18502,4.16985,4.17454,29670000.0
2009-11-10 16:15:00,4.18341,4.18865,4.17354,4.18264,43160000.0
2009-11-10 16:20:00,4.1793,4.18552,4.17053,4.18037,41300000.0
2009-11-10 16:25:00,4.18459,4.18722,4.17171,4.18686,39040000.0
2009-11-10 16:30:00,4.18195,4.18806,4.17291,4.18147,31160000.0
2009-11-10 16:35:00,4.17997,4.18467,4.17435,4.18199,32280000.0
2009-11-10 16:40:00,4.1812,4.18628,4.17255,4.1842,38660000.0
2009-11-10 16:45:00,4.18361,4.18361,4.17142,4.18259,38660000.0
2009-11-10 16:50:00,4.18183,4.18255,4.17044,4.17913,37530000.0
2009-11-10 16:55:00,4.17623,4.17786,4.16386,4.1743,29630000.0
2009-11-10 17:00:00,4.17391,4.17968,4.16102,4.16745,43550000.0
2009-11-10 17:05:00,4.1744,4.17748,4.16398,4.17629,40940000.0
2009-11-10 17:10:00,4.17786,4.17999,4.15986,4.16819,55580000.0
2009-11-10 17:15:00,4.16799,4.17077,4.15616,4.16084,40900000.0
2009-11-10 17:20:00,4.15968,4.16555,4.15047,4.1581,39050000.0
2009-11-10 17:25:00,4.16,4.16612,4.15284,4.16273,42780000.0
2009-11-10 17:30:00,4.16512,4.16945,4.15389,4.16044,58560000.0
2009-11-10 17:35:00,4.16748,4.17148,4.16114,4.16493,33780000.0
2009-11-10 17:40:00,4.16556,4.17199,4.16135,4.17058,33790000.0
2009-11-10 17:45:00,4.17246,4.17246,4.15758,4.15758,41660000.0
2009-11-10 17:50:00,4.16796,4.1739,4.1594,4.16725,38650000.0
2009-11-10 17:55:00,4.17369,4.17556,4.16554,4.17305,42800000.0
2009-11-10 18:00:00,4.16744,4.17428,4.16263,4.17114,33040000.0
2009-11-10 18:05:00,4.17223,4.17494,4.16474,4.17316,32690000.0
2009-11-10 18:10:00,4.17424,4.178,4.16288,4.17385,33790000.0
2009-11-10 18:15:00,4.17409,4.18207,4.16235,4.17388,34920000.0
2009-11-10 18:20:00,4.16833,4.17563,4.16198,4.16995,36420000.0
2009-11-10 18:25:00,4.17408,4.17704,4.16519,4.17295,33390000.0
2009-11-10 18:30:00,4.17078,4.18167,4.16539,4.17142,42040000.0
2009-11-10 18:35:00,4.16591,4.17689,4.1643,4.1737,45390000.0
2009-11-10 18:40:00,4.1751,4.1751,4.16082,4.167,38650000.0
2009-11-10 18:45:00,4.16327,4.17102,4.1596,4.16627,31910000.0
2009-11-10 18:50:00,4.16259,4.16993,4.15687,4.16779,34930000.0
2009-11-10 18:55:00,4.16847,4.17709,4.15783,4.16715,39780000.0
2009-11-10 19:00:00,4.17167,4.17304,4.1564,4.16676,38680000.0
2009-11-10 19:05:00,4.17155,4.17715,4.16253,4.16603,32660000.0
2009-11-10 19:10:00,4.17359,4.17904,4.16308,4.17392,30790000.0
2009-11-10 19:15:00,4.17654,4.17665,4.16297,4.1704,33410000.0
2009-11-10 19:20:00,4.17445,4.17687,4.16243,4.17259,39420000.0
2009-11-10 19:25:00,4.17145,4.17518,4.16023,4.17316,30790000.0
2009-11-10 19:30:00,4.16684,4.17711,4.16384,4.17607,32270000.0
2009-11-10 19:35:00,4.16884,4.1814,4.16662,4.17295,31900000.0
2009-11-10 19:40:00,4.1807,4.18491,4.17135,4.17901,38280000.0
2009-11-10 19:45:00,4.17754,4.18189,4.1685,4.1798,30410000.0
2009-11-10 19:50:00,4.17935,4.18076,4.16988,4.17534,25900000.0
2009-11-10 19:55:00,4.17751,4.17892,4.16716,4.17691,29270000.0
2009-11-10 20:00:00,4.17882,4.18068,4.16837,4.17929,27770000.0
2009-11-10 20:05:00,4.17885,4.17956,4.16741,4.17519,33410000.0
2009-11-10 20:10:00,4.17853,4.17988,4.16876,4.17582,30030000.0
2009-11-10 20:15:00,4.17414,4.18081,4.16871,4.17822,33020000.0
2009-11-10 20:20:00,4.17754,4.17918,4.16746,4.17519,32640000.0
2009-11-10 20:25:00,4.17587,4.17939,4.16482,4.16924,28900000.0
2009-11-10 20:30:00,4.17606,4.18158,4.16875,4.17062,27770000.0
2009-11-10 20:35:00,4.17742,4.18161,4.16782,4.1754,31530000.0
2009-11-10 20:40:00,4.17827,4.17922,4.16696,4.17426,27390000.0
2009-11-10 20:45:00,4.17684,4.17941,4.16667,4.17821,26280000.0
2009-11-10 20:50:00,4.17809,4.17925,4.16859,4.1785,26290000.0
2009-11-10 20:55:00,4.1777,4.18041,4.16653,4.16653,31900000.0
2009-11-10 21:00:00,4.17634,4.17784,4.16679,4.17611,27030000.0
2009-11-10 21:05:00,4.17342,4.17685,4.16586,4.17335,28920000.0
2009-11-10 21:10:00,4.17608,4.17865,4.16362,4.16408,29290000.0
2009-11-10 21:15:00,4.17718,4.17786,4.16529,4.17469,28910000.0
2009-11-10 21:20:00,4.17547,4.17716,4.16565,4.17461,31530000.0
2009-11-10 21:25:00,4.17463,4.17726,4.1672,4.17449,31900000.0
2009-11-10 21:30:00,4.17556,4.17687,4.1661,4.17074,27790000.0
2009-11-10 21:35:00,4.17271,4.17438,4.16108,4.17247,30770000.0
2009-11-10 21:40:00,4.16315,4.1755,4.16315,4.16626,33770000.0
2009-11-10 21:45:00,4.16894,4.17643,4.16141,4.17387,29650000.0
2009-11-10 21:50:00,4.16202,4.17374,4.1619,4.16795,29640000.0
2009-11-10 21:55:00,4.17363,4.1768,4.16244,4.16957,36410000.0
2009-11-10 22:00:00,4.17018,4.17614,4.16469,4.17218,36050000.0
2009-11-10 22:05:00,4.16693,4.17533,4.16339,4.17247,26670000.0
2009-11-10 22:10:00,4.16284,4.17386,4.16177,4.16444,31900000.0
2009-11-10 22:15:00,4.17369,4.1777,4.16328,4.17119,34140000.0
2009-11-10 22:20:00,4.17313,4.17652,4.16353,4.17459,30040000.0
2009-11-10 22:25:00,4.17168,4.17522,4.16497,4.16497,25900000.0
2009-11-10 22:30:00,4.17247,4.17592,4.16394,4.16394,31170000.0
2009-11-10 22:35:00,4.16908,4.17502,4.15805,4.16884,28520000.0
2009-11-10 22:40:00,4.16863,4.17239,4.15975,4.16085,25900000.0
2009-11-10 22:45:00,4.16554,4.17401,4.16273,4.17338,29660000.0
2009-11-10 22:50:00,4.17208,4.17444,4.16321,4.17234,29330000.0
2009-11-10 22:55:00,4.16832,4.174,4.16162,4.16668,29630000.0
2009-11-10 23:00:00,4.17079,4.17556,4.16425,4.17331,25920000.0
2009-11-10 23:05:00,4.16431,4.17657,4.16431,4.17384,18810000.0
2009-11-10 23:10:00,4.17272,4.17452,4.16306,4.16396,28910000.0
2009-11-10 23:15:00,4.17532,4.17586,4.16336,4.16336,28920000.0
2009-11-10 23:20:00,4.17288,4.17479,4.16665,4.16996,26650000.0
2009-11-10 23:25:00,4.17194,4.17515,4.16249,4.17393,32640000.0
2009-11-10 23:30:00,4.172,4.17619,4.16016,4.17269,29290000.0
2009-11-10 23:35:00,4.16523,4.17604,4.16523,4.17373,29670000.0
2009-11-10 23:40:00,4.17202,4.17453,4.16078,4.17067,31170000.0
2009-11-10 23:45:00,4.17131,4.17434,4.16152,4.16877,31160000.0
2009-11-10 23:50:00,4.17294,4.17383,4.16127,4.1716,33410000.0
2009-11-10 23:55:00,4.16397,4.17441,4.16079,4.16682,35290000.0
2009-11-11 00:00:00,4.17443,4.17529,4.16388,4.17326,29280000.0
2009-11-11 00:05:00,4.17184,4.17453,4.163,4.17056,31920000.0
2009-11-11 00:10:00,4.17219,4.17538,4.1674,4.17069,27430000.0
2009-11-11 00:15:00,4.17331,4.17408,4.16248,4.16912,30770000.0
2009-11-11 00:20:00,4.16992,4.17419,4.16154,4.17012,31150000.0
2009-11-11 00:25:00,4.1703,4.17125,4.15888,4.16593,30790000.0
2009-11-11 00:30:00,4.16762,4.17204,4.16096,4.17121,33780000.0
2009-11-11 00:35:00,4.16968,4.17218,4.16047,4.1721,27030000.0
2009-11-11 00:40:00,4.16416,4.17531,4.15892,4.16396,33040000.0
2009-11-11 00:45:00,4.16994,4.17272,4.16133,4.16763,28910000.0
2009-11-11 00:50:00,4.17072,4.17204,4.16006,4.16549,30030000.0
2009-11-11 00:55:00,4.16389,4.17472,4.15745,4.15864,37930000.0
2009-11-11 01:00:00,4.16671,4.17175,4.16084,4.16808,28150000.0
2009-11-11 01:05:00,4.17277,4.17436,4.16204,4.16941,29680000.0
2009-11-11 01:10:00,4.16988,4.17171,4.16037,4.16688,30050000.0
2009-11-11 01:15:00,4.1721,4.17307,4.15891,4.16147,31530000.0
2009-11-11 01:20:00,4.17063,4.1721,4.15869,4.15869,27040000.0
2009-11-11 01:25:00,4.16101,4.17137,4.15877,4.17039,28160000.0
2009-11-11 01:30:00,4.17227,4.17315,4.16016,4.16555,33770000.0
2009-11-11 01:35:00,4.16741,4.17272,4.16206,4.16933,31540000.0
2009-11-11 01:40:00,4.16693,4.17329,4.15894,4.16519,33030000.0
2009-11-11 01:45:00,4.16767,4.17336,4.16187,4.16738,25530000.0
2009-11-11 01:50:00,4.16949,4.17526,4.16047,4.16292,30810000.0
2009-11-11 01:55:00,4.16513,4.17182,4.15911,4.16932,27780000.0
2009-11-11 02:00:00,4.17044,4.17141,4.15904,4.1703,25160000.0
2009-11-11 02:05:00,4.16919,4.17161,4.15944,4.16574,41650000.0
2009-11-11 02:10:00,4.16679,4.17105,4.16038,4.16847,43170000.0
2009-11-11 02:15:00,4.16887,4.1717,4.16035,4.16616,31890000.0
2009-11-11 02:20:00,4.16512,4.17247,4.16037,4.16937,27790000.0
2009-11-11 02:25:00,4.16567,4.17484,4.1616,4.1683,28150000.0
2009-11-11 02:30:00,4.17085,4.17531,4.1605,4.16602,36400000.0
2009-11-11 02:35:00,4.1693,4.17187,4.16177,4.17114,30390000.0
2009-11-11 02:40:00,4.16887,4.17225,4.16099,4.16484,34900000.0
2009-11-11 02:45:00,4.17291,4.17291,4.15936,4.16729,31530000.0
2009-11-11 02:50:00,4.16658,4.17325,4.16134,4.17043,33760000.0
2009-11-11 02:55:00,4.16606,4.17247,4.16058,4.16215,29650000.0
2009-11-11 03:00:00,4.17066,4.17148,4.16008,4.17094,28920000.0
2009-11-11 03:05:00,4.16428,4.17187,4.16046,4.16589,27790000.0
2009-11-11 03:10:00,4.16844,4.17141,4.16034,4.16153,26640000.0
2009-11-11 03:15:00,4.16804,4.17349,4.15923,4.16428,29660000.0
2009-11-11 03:20:00,4.16936,4.17342,4.16143,4.1697,33410000.0
2009-11-11 03:25:00,4.16491,4.17286,4.16293,4.16676,31160000.0
2009-11-11 03:30:00,4.16985,4.17268,4.16072,4.16556,30040000.0
2009-11-11 03:35:00,4.17047,4.17451,4.15772,4.16944,33390000.0
2009-11-11 03:40:00,4.1701,4.17266,4.15874,4.16228,31550000.0
2009-11-11 03:45:00,4.16701,4.17269,4.15872,4.16114,27450000.0
2009-11-11 03:50:00,4.16434,4.17151,4.16043,4.16893,31550000.0
2009-11-11 03:55:00,4.1694,4.17138,4.15804,4.16972,32640000.0
2009-11-11 04:00:00,4.1655,4.17217,4.15999,4.17176,34140000.0
2009-11-11 04:05:00,4.16699,4.17324,4.15814,4.16843,29300000.0
2009-11-11 04:10:00,4.16483,4.1719,4.15979,4.16537,27030000.0
2009-11-11 04:15:00,4.17116,4.172,4.15829,4.1708,26670000.0
2009-11-11 04:20:00,4.16969,4.17298,4.16017,4.16113,26670000.0
2009-11-11 04:25:00,4.16914,4.17325,4.16086,4.17049,33040000.0
2009-11-11 04:30:00,4.17142,4.17239,4.16377,4.16493,30430000.0
2009-11-11 04:35:00,4.16102,4.17173,4.15799,4.16001,32650000.0
2009-11-11 04:40:00,4.16735,4.17122,4.15845,4.1688,29270000.0
2009-11-11 04:45:00,4.17224,4.17224,4.15843,4.16429,27430000.0
2009-11-11 04:50:00,4.17097,4.17179,4.15836,4.17058,34900000.0
2009-11-11 04:55:00,4.17066,4.17233,4.1616,4.17047,27030000.0
2009-11-11 05:00:00,4.16906,4.17374,4.16198,4.16979,31540000.0
2009-11-11 05:05:00,4.1682,4.17105,4.15812,4.17004,33780000.0
2009-11-11 05:10:00,4.1695,4.17498,4.15973,4.16329,31910000.0
2009-11-11 05:15:00,4.17097,4.17352,4.15893,4.16008,32640000.0
2009-11-11 05:20:00,4.16597,4.17221,4.15934,4.17021,25540000.0
2009-11-11 05:25:00,4.17159,4.1745,4.16125,4.16923,32260000.0
2009-11-11 05:30:00,4.17163,4.17175,4.16018,4.16952,29290000.0
2009-11-11 05:35:00,4.16956,4.17255,4.15943,4.16988,30050000.0
2009-11-11 05:40:00,4.16507,4.17453,4.15852,4.16883,30410000.0
2009-11-11 05:45:00,4.1726,4.17286,4.16039,4.17061,29290000.0
2009-11-11 05:50:00,4.16481,4.17299,4.1586,4.16146,33400000.0
2009-11-11 05:55:00,4.17057,4.17229,4.15988,4.17029,29290000.0
2009-11-11 06:00:00,4.16524,4.17459,4.16085,4.17055,26660000.0
2009-11-11 06:05:00,4.16976,4.17651,4.15921,4.16529,33770000.0
2009-11-11 06:10:00,4.16447,4.17216,4.16064,4.16116,33430000.0
2009-11-11 06:15:00,4.16801,4.17095,4.1594,4.16846,30400000.0
2009-11-11 06:20:00,4.17021,4.17255,4.16107,4.1709,31520000.0
2009-11-11 06:25:00,4.16006,4.17229,4.16006,4.16185,30800000.0
2009-11-11 06:30:00,4.16725,4.17166,4.15977,4.16476,31900000.0
2009-11-11 06:35:00,4.16554,4.1719,4.16064,4.161,32660000.0
2009-11-11 06:40:00,4.16112,4.17237,4.15902,4.15902,30430000.0
2009-11-11 06:45:00,4.16853,4.17259,4.16044,4.16909,32290000.0
2009-11-11 06:50:00,4.17008,4.17184,4.16114,4.17008,28540000.0
2009-11-11 06:55:00,4.17003,4.17311,4.16027,4.16633,28920000.0
2009-11-11 07:00:00,4.17214,4.17214,4.16259,4.16989,29300000.0
2009-11-11 07:05:00,4.17064,4.17126,4.16056,4.16836,29650000.0
2009-11-11 07:10:00,4.16986,4.17187,4.16014,4.1668,30040000.0
2009-11-11 07:15:00,4.1718,4.1718,4.16056,4.16975,32280000.0
2009-11-11 07:20:00,4.16955,4.17176,4.1597,4.16831,32280000.0
2009-11-11 07:25:00,4.16978,4.17339,4.15918,4.16043,29280000.0
2009-11-11 07:30:00,4.16377,4.1763,4.15967,4.16867,31930000.0
2009-11-11 07:35:00,4.17049,4.17181,4.15964,4.1692,30050000.0
2009-11-11 07:40:00,4.16514,4.17065,4.15965,4.15966,29270000.0
2009-11-11 07:45:00,4.17089,4.17136,4.15939,4.1613,29290000.0
2009-11-11 07:50:00,4.17044,4.17255,4.15963,4.16838,32690000.0
2009-11-11 07:55:00,4.17106,4.17178,4.16196,4.16455,31910000.0
2009-11-11 08:00:00,4.16625,4.17403,4.16236,4.17035,29280000.0
2009-11-11 08:05:00,4.16948,4.17186,4.15928,4.1688,25910000.0
2009-11-11 08:10:00,4.16502,4.17137,4.15918,4.15918,30410000.0
2009-11-11 08:15:00,4.1668,4.17313,4.15824,4.1703,30770000.0
2009-11-11 08:20:00,4.16329,4.17605,4.16173,4.1711,33780000.0
2009-11-11 08:25:00,4.16405,4.17123,4.1613,4.16931,26650000.0
2009-11-11 08:30:00,4.16758,4.17212,4.15985,4.17071,31530000.0
2009-11-11 08:35:00,4.16477,4.17178,4.15978,4.16574,33400000.0
2009-11-11 08:40:00,4.1656,4.17205,4.1592,4.16312,26660000.0
2009-11-11 08:45:00,4.168,4.17363,4.16167,4.1707,31920000.0
2009-11-11 08:50:00,4.16932,4.1721,4.15646,4.16999,29670000.0
2009-11-11 08:55:00,4.1697,4.17453,4.1625,4.1674,32650000.0
2009-11-11 09:00:00,4.16244,4.17259,4.16093,4.17126,31540000.0
2009-11-11 09:05:00,4.16663,4.17194,4.16127,4.16706,25920000.0
2009-11-11 09:10:00,4.16142,4.17553,4.15908,4.16425,39420000.0
2009-11-11 09:15:00,4.16692,4.17342,4.15964,4.16489,38310000.0
2009-11-11 09:20:00,4.16837,4.17118,4.1587,4.1654,26300000.0
2009-11-11 09:25:00,4.16411,4.16574,4.15244,4.15399,28910000.0
2009-11-11 09:30:00,4.16502,4.16598,4.15365,4.15886,29650000.0
2009-11-11 09:35:00,4.16302,4.16417,4.15428,4.16134,29300000.0
2009-11-11 09:40:00,4.15072,4.16375,4.1494,4.16104,34520000.0
2009-11-11 09:45:00,4.15984,4.16188,4.14689,4.16017,37900000.0
2009-11-11 09:50:00,4.16055,4.16193,4.14004,4.14796,31540000.0
2009-11-11 09:55:00,4.15379,4.15432,4.14265,4.14469,33800000.0
2009-11-11 10:00:00,4.14802,4.15386,4.13581,4.13581,35300000.0
2009-11-11 10:05:00,4.14414,4.1482,4.13677,4.1452,34140000.0
2009-11-11 10:10:00,4.13698,4.1516,4.13546,4.14906,34910000.0
2009-11-11 10:15:00,4.13925,4.14915,4.13203,4.14711,31160000.0
2009-11-11 10:20:00,4.14513,4.14882,4.13489,4.13531,39030000.0
2009-11-11 10:25:00,4.14315,4.14629,4.13474,4.14203,30040000.0
2009-11-11 10:30:00,4.14261,4.14356,4.13143,4.13965,39770000.0
2009-11-11 10:35:00,4.14064,4.14608,4.13122,4.14281,40150000.0
2009-11-11 10:40:00,4.1411,4.14272,4.12123,4.12123,34540000.0
2009-11-11 10:45:00,4.13143,4.13483,4.1202,4.13288,41660000.0
2009-11-11 10:50:00,4.13257,4.1369,4.12221,4.13355,33400000.0
2009-11-11 10:55:00,4.13651,4.14019,4.1229,4.13663,39040000.0
2009-11-11 11:00:00,4.13636,4.14039,4.12616,4.13857,35650000.0
2009-11-11 11:05:00,4.13805,4.13898,4.12518,4.13649,33040000.0
2009-11-11 11:10:00,4.13204,4.14368,4.12682,4.13071,34540000.0
2009-11-11 11:15:00,4.13724,4.14027,4.12699,4.1379,39410000.0
2009-11-11 11:20:00,4.13671,4.13995,4.12682,4.13145,32280000.0
2009-11-11 11:25:00,4.12758,4.13911,4.12611,4.13438,33060000.0
2009-11-11 11:30:00,4.1331,4.13868,4.12548,4.13163,33400000.0
2009-11-11 11:35:00,4.13246,4.13746,4.12128,4.13047,46910000.0
2009-11-11 11:40:00,4.12304,4.13538,4.12207,4.12848,31910000.0
2009-11-11 11:45:00,4.12855,4.13705,4.11924,4.13007,35640000.0
2009-11-11 11:50:00,4.12741,4.13957,4.12741,4.13688,31920000.0
2009-11-11 11:55:00,4.13787,4.1387,4.12581,4.13843,32650000.0
2009-11-11 12:00:00,4.13702,4.14109,4.12359,4.13124,43180000.0
2009-11-11 12:05:00,4.13016,4.14046,4.12824,4.13153,30390000.0
2009-11-11 12:10:00,4.1353,4.13885,4.127,4.13726,33030000.0
2009-11-11 12:15:00,4.13715,4.14206,4.12724,4.14073,37150000.0
2009-11-11 12:20:00,4.14132,4.14132,4.12714,4.12738,36390000.0
2009-11-11 12:25:00,4.13633,4.14185,4.12775,4.13406,57420000.0
2009-11-11 12:30:00,4.13093,4.13651,4.12294,4.13338,40910000.0
2009-11-11 12:35:00,4.13067,4.13717,4.11869,4.13159,38320000.0
2009-11-11 12:40:00,4.13193,4.13419,4.11677,4.12179,41280000.0
2009-11-11 12:45:00,4.12824,4.13192,4.11723,4.12847,38670000.0
2009-11-11 12:50:00,4.12952,4.13143,4.11701,4.12821,28910000.0
2009-11-11 12:55:00,4.12815,4.13186,4.12012,4.12375,30800000.0
2009-11-11 13:00:00,4.12762,4.12962,4.11747,4.12903,43170000.0
2009-11-11 13:05:00,4.12669,4.13048,4.11568,4.12755,48420000.0
2009-11-11 13:10:00,4.12996,4.1335,4.11921,4.12888,34900000.0
2009-11-11 13:15:00,4.12886,4.13607,4.11998,4.12899,88580000.0
2009-11-11 13:20:00,4.13061,4.13574,4.12117,4.13024,32290000.0
2009-11-11 13:25:00,4.1304,4.13253,4.12182,4.13051,34550000.0
2009-11-11 13:30:00,4.1328,4.13577,4.1231,4.13042,46530000.0
2009-11-11 13:35:00,4.13189,4.1378,4.1211,4.13086,30030000.0
2009-11-11 13:40:00,4.12938,4.13757,4.12578,4.1329,30770000.0
2009-11-11 13:45:00,4.13572,4.13655,4.12332,4.12622,42400000.0
2009-11-11 13:50:00,4.13169,4.13267,4.11715,4.12844,46540000.0
2009-11-11 13:55:00,4.12523,4.12987,4.11709,4.12572,32660000.0
2009-11-11 14:00:00,4.12551,4.13035,4.11876,4.11876,34560000.0
2009-11-11 14:05:00,4.12222,4.12958,4.11094,4.12812,38280000.0
2009-11-11 14:10:00,4.12513,4.12814,4.11365,4.12217,49150000.0
2009-11-11 14:15:00,4.12783,4.12983,4.1169,4.12481,37150000.0
2009-11-11 14:20:00,4.1249,4.12685,4.11665,4.12364,31140000.0
2009-11-11 14:25:00,4.1234,4.12644,4.11799,4.12254,33420000.0
2009-11-11 14:30:00,4.12198,4.12758,4.1153,4.12427,38660000.0
2009-11-11 14:35:00,4.11893,4.12379,4.11179,4.12118,29680000.0
2009-11-11 14:40:00,4.12096,4.12129,4.1067,4.11625,28540000.0
2009-11-11 14:45:00,4.11876,4.11939,4.10608,4.1184,39400000.0
2009-11-11 14:50:00,4.11473,4.12318,4.10806,4.11113,39030000.0
2009-11-11 14:55:00,4.11859,4.11859,4.10733,4.11615,32670000.0
2009-11-11 15:00:00,4.11285,4.11997,4.10758,4.11765,33410000.0
2009-11-11 15:05:00,4.11901,4.11985,4.10711,4.11547,42430000.0
2009-11-11 15:10:00,4.10987,4.11878,4.10317,4.11764,49180000.0
2009-11-11 15:15:00,4.11347,4.12029,4.1071,4.11781,31540000.0
2009-11-11 15:20:00,4.10927,4.11869,4.1076,4.1076,32280000.0
2009-11-11 15:25:00,4.11184,4.121,4.10862,4.11965,34530000.0
2009-11-11 15:30:00,4.12041,4.12581,4.11154,4.11825,36040000.0
2009-11-11 15:35:00,4.11915,4.12631,4.11446,4.12631,33800000.0
2009-11-11 15:40:00,4.1276,4.13205,4.11274,4.11863,46940000.0
2009-11-11 15:45:00,4.1236,4.12727,4.11481,4.12617,44660000.0
2009-11-11 15:50:00,4.11938,4.12617,4.11441,4.12457,38270000.0
2009-11-11 15:55:00,4.12139,4.12617,4.11391,4.1207,49540000.0
2009-11-11 16:00:00,4.12332,4.12783,4.11533,4.12008,31160000.0
2009-11-11 16:05:00,4.11833,4.12095,4.10921,4.11998,32270000.0
2009-11-11 16:10:00,4.10785,4.12166,4.10507,4.11222,32640000.0
2009-11-11 16:15:00,4.12194,4.12509,4.10938,4.12176,41680000.0
2009-11-11 16:20:00,4.11838,4.12584,4.11299,4.1181,42420000.0
2009-11-11 16:25:00,4.12088,4.12342,4.11069,4.12107,39050000.0
2009-11-11 16:30:00,4.11496,4.12184,4.11113,4.11834,30060000.0
2009-11-11 16:35:00,4.11815,4.12348,4.11278,4.11972,31910000.0
2009-11-11 16:40:00,4.11785,4.12512,4.11252,4.12219,38660000.0
2009-11-11 16:45:00,4.12353,4.12799,4.11223,4.12799,37550000.0
2009-11-11 16:50:00,4.12712,4.12959,4.11883,4.12753,37160000.0
2009-11-11 16:55:00,4.12534,4.12654,4.11243,4.12139,27040000.0
2009-11-11 17:00:00,4.12299,4.12339,4.10934,4.11618,41320000.0
2009-11-11 17:05:00,4.12048,4.12267,4.10655,4.11726,39440000.0
2009-11-11 17:10:00,4.12168,4.12583,4.11081,4.11955,53690000.0
2009-11-11 17:15:00,4.11809,4.12274,4.10829,4.11376,40170000.0
2009-11-11 17:20:00,4.11237,4.12304,4.11003,4.11999,40900000.0
2009-11-11 17:25:00,4.12142,4.12378,4.10982,4.12,40940000.0
2009-11-11 17:30:00,4.12329,4.12572,4.11009,4.11839,58560000.0
2009-11-11 17:35:00,4.1244,4.12606,4.11537,4.12124,33770000.0
2009-11-11 17:40:00,4.11981,4.13021,4.11604,4.13021,33410000.0
2009-11-11 17:45:00,4.12986,4.13291,4.11862,4.12062,41290000.0
2009-11-11 17:50:00,4.12966,4.13702,4.12242,4.1303,37910000.0
2009-11-11 17:55:00,4.13567,4.13715,4.12405,4.13134,42810000.0
2009-11-11 18:00:00,4.12444,4.13344,4.1196,4.12777,33780000.0
2009-11-11 18:05:00,4.12879,4.13145,4.11917,4.12684,35290000.0
2009-11-11 18:10:00,4.12744,4.13544,4.12398,4.13168,33780000.0
2009-11-11 18:15:00,4.13098,4.13774,4.12146,4.13556,34550000.0
2009-11-11 18:20:00,4.13125,4.13644,4.12086,4.12686,37920000.0
2009-11-11 18:25:00,4.12951,4.13365,4.12084,4.12843,33790000.0
2009-11-11 18:30:00,4.12886,4.1352,4.12193,4.13092,43150000.0
2009-11-11 18:35:00,4.1261,4.13469,4.12012,4.13239,44660000.0
2009-11-11 18:40:00,4.13458,4.1359,4.12702,4.13351,36810000.0
2009-11-11 18:45:00,4.13053,4.13665,4.12551,4.13499,31540000.0
2009-11-11 18:50:00,4.1299,4.13632,4.12337,4.13632,35670000.0
2009-11-11 18:55:00,4.1352,4.136,4.1209,4.12986,39410000.0
2009-11-11 19:00:00,4.13542,4.13796,4.1228,4.13103,40910000.0
2009-11-11 19:05:00,4.13615,4.13985,4.12421,4.12544,33780000.0
2009-11-11 19:10:00,4.13579,4.13845,4.12755,4.13255,30780000.0
2009-11-11 19:15:00,4.13801,4.14095,4.12508,4.13282,33790000.0
2009-11-11 19:20:00,4.13735,4.13943,4.12596,4.13308,39400000.0
2009-11-11 19:25:00,4.13528,4.14095,4.12594,4.13729,31160000.0
2009-11-11 19:30:00,4.12893,4.14439,4.12389,4.1367,31550000.0
2009-11-11 19:35:00,4.12819,4.13829,4.12404,4.12861,31900000.0
2009-11-11 19:40:00,4.13489,4.13757,4.12273,4.13332,37920000.0
2009-11-11 19:45:00,4.13028,4.13588,4.12286,4.13289,31150000.0
2009-11-11 19:50:00,4.13393,4.13573,4.12311,4.12985,27760000.0
2009-11-11 19:55:00,4.13474,4.13758,4.12271,4.13417,28900000.0
2009-11-11 20:00:00,4.13271,4.13555,4.1234,4.13258,25920000.0
2009-11-11 20:05:00,4.13216,4.1339,4.12195,4.12885,33040000.0
2009-11-11 20:10:00,4.13289,4.13443,4.12266,4.13068,28920000.0
2009-11-11 20:15:00,4.13118,4.13745,4.12373,4.13641,32290000.0
2009-11-11 20:20:00,4.13637,4.13705,4.12519,4.13402,31540000.0
2009-11-11 20:25:00,4.13554,4.13717,4.12116,4.12116,28160000.0
2009-11-11 20:30:00,4.12738,4.13594,4.12066,4.12546,27410000.0
2009-11-11 20:35:00,4.13292,4.13529,4.12057,4.12735,30410000.0
2009-11-11 20:40:00,4.13172,4.13505,4.12083,4.12926,24410000.0
2009-11-11 20:45:00,4.13347,4.13577,4.1227,4.13483,26280000.0
2009-11-11 20:50:00,4.13497,4.13497,4.12405,4.13298,27390000.0
2009-11-11 20:55:00,4.13272,4.13552,4.12263,4.12326,33390000.0
2009-11-11 21:00:00,4.13281,4.13449,4.12398,4.13297,28890000.0
2009-11-11 21:05:00,4.13067,4.1347,4.12301,4.13153,29280000.0
2009-11-11 21:10:00,4.13218,4.13515,4.12457,4.12457,29290000.0
2009-11-11 21:15:00,4.13253,4.13402,4.12334,4.13173,30400000.0
2009-11-11 21:20:00,4.13277,4.13334,4.12146,4.13206,31160000.0
2009-11-11 21:25:00,4.13153,4.13393,4.12293,4.13041,31910000.0
2009-11-11 21:30:00,4.13428,4.13562,4.12365,4.12558,28150000.0
2009-11-11 21:35:00,4.12851,4.13347,4.12204,4.1289,30770000.0
2009-11-11 21:40:00,4.12263,4.13342,4.12203,4.12203,33410000.0
2009-11-11 21:45:00,4.12821,4.13503,4.12106,4.13241,29270000.0
2009-11-11 21:50:00,4.12212,4.13426,4.12212,4.12762,28520000.0
2009-11-11 21:55:00,4.13277,4.13498,4.12415,4.12785,35290000.0
2009-11-11 22:00:00,4.12637,4.13368,4.12276,4.13337,26670000.0
2009-11-11 22:05:00,4.12651,4.1341,4.12131,4.12981,28160000.0
2009-11-11 22:10:00,4.12307,4.13333,4.12119,4.12319,31900000.0
2009-11-11 22:15:00,4.13059,4.13353,4.12067,4.13162,32280000.0
2009-11-11 22:20:00,4.13169,4.13299,4.12131,4.13299,29670000.0
2009-11-11 22:25:00,4.13005,4.13431,4.12277,4.12426,26640000.0
2009-11-11 22:30:00,4.12894,4.13337,4.12213,4.12213,31910000.0
2009-11-11 22:35:00,4.1261,4.13131,4.12219,4.1259,28520000.0
2009-11-11 22:40:00,4.12843,4.13086,4.11909,4.11909,26270000.0
2009-11-11 22:45:00,4.12581,4.1301,4.12168,4.12729,28550000.0
2009-11-11 22:50:00,4.12931,4.13219,4.11952,4.12604,33040000.0
2009-11-11 22:55:00,4.12309,4.13116,4.11713,4.11882,27410000.0
2009-11-11 23:00:00,4.1287,4.13059,4.11799,4.12816,28140000.0
2009-11-11 23:05:00,4.12001,4.13212,4.11815,4.12835,25160000.0
2009-11-11 23:10:00,4.12771,4.13138,4.11683,4.11683,26680000.0
2009-11-11 23:15:00,4.12915,4.13084,4.11923,4.11923,30790000.0
2009-11-11 23:20:00,4.12698,4.13007,4.11987,4.12582,26650000.0
2009-11-11 23:25:00,4.1261,4.13193,4.1165,4.12758,31160000.0
2009-11-11 23:30:00,4.12704,4.13018,4.11989,4.12948,28530000.0
2009-11-11 23:35:00,4.11891,4.13043,4.11749,4.12976,31160000.0
2009-11-11 23:40:00,4.12935,4.13067,4.11671,4.12601,31540000.0
2009-11-11 23:45:00,4.12627,4.13062,4.11637,4.12581,29670000.0
2009-11-11 23:50:00,4.12672,4.12862,4.11706,4.12624,33410000.0
2009-11-11 23:55:00,4.1191,4.13234,4.11546,4.11898,34180000.0
2009-11-12 00:00:00,4.12775,4.12935,4.11759,4.12611,28900000.0
2009-11-12 00:05:00,4.12639,4.12936,4.11541,4.12367,30790000.0
2009-11-12 00:10:00,4.12571,4.12996,4.12249,4.12518,27050000.0
2009-11-12 00:15:00,4.13053,4.13053,4.11837,4.1238,30770000.0
2009-11-12 00:20:00,4.12464,4.13263,4.11677,4.12815,29660000.0
2009-11-12 00:25:00,4.12869,4.13301,4.11829,4.13083,28150000.0
2009-11-12 00:30:00,4.12961,4.13508,4.12434,4.13272,32300000.0
2009-11-12 00:35:00,4.13229,4.13309,4.11708,4.1298,28890000.0
2009-11-12 00:40:00,4.12482,4.13491,4.1221,4.12398,31170000.0
2009-11-12 00:45:00,4.13434,4.13726,4.126,4.13268,24030000.0
2009-11-12 00:50:00,4.13447,4.13452,4.12091,4.12568,26670000.0
2009-11-12 00:55:00,4.12596,4.13393,4.12192,4.13135,17280000.0
2009-11-12 01:00:00,4.12925,4.13634,4.12113,4.13366,19520000.0
2009-11-12 01:05:00,4.13276,4.13562,4.12053,4.12562,31170000.0
2009-11-12 01:10:00,4.12776,4.13001,4.12071,4.1236,30790000.0
2009-11-12 01:15:00,4.12929,4.12929,4.11635,4.11832,38640000.0
2009-11-12 01:20:00,4.1271,4.12843,4.11686,4.1179,27410000.0
2009-11-12 01:25:00,4.1184,4.12943,4.11781,4.12764,28900000.0
2009-11-12 01:30:00,4.12908,4.12908,4.11728,4.12234,33030000.0
2009-11-12 01:35:00,4.12351,4.1284,4.1162,4.12584,28540000.0
2009-11-12 01:40:00,4.1224,4.13076,4.11198,4.12376,34140000.0
2009-11-12 01:45:00,4.1277,4.13035,4.11664,4.12255,25930000.0
2009-11-12 01:50:00,4.12692,4.1291,4.11561,4.11928,34890000.0
2009-11-12 01:55:00,4.12082,4.12943,4.11797,4.12702,27410000.0
2009-11-12 02:00:00,4.12695,4.12929,4.12004,4.12747,25520000.0
2009-11-12 02:05:00,4.12697,4.13039,4.11839,4.12389,41650000.0
2009-11-12 02:10:00,4.12144,4.12867,4.11758,4.1254,41680000.0
2009-11-12 02:15:00,4.12522,4.12837,4.11558,4.1236,30030000.0
2009-11-12 02:20:00,4.12224,4.13107,4.11653,4.13079,28900000.0
2009-11-12 02:25:00,4.12684,4.13397,4.12242,4.13187,28890000.0
2009-11-12 02:30:00,4.12475,4.13525,4.11895,4.12414,34890000.0
2009-11-12 02:35:00,4.12942,4.13209,4.1212,4.12973,29280000.0
2009-11-12 02:40:00,4.12821,4.13104,4.12065,4.12482,34180000.0
2009-11-12 02:45:00,4.12988,4.13266,4.11582,4.12521,31530000.0
2009-11-12 02:50:00,4.1252,4.13049,4.11941,4.12934,33780000.0
2009-11-12 02:55:00,4.1238,4.13274,4.11742,4.12018,29280000.0
2009-11-12 03:00:00,4.13105,4.13235,4.11933,4.13082,28550000.0
2009-11-12 03:05:00,4.12404,4.13399,4.12151,4.12726,27790000.0
2009-11-12 03:10:00,4.12873,4.13225,4.12166,4.1225,26670000.0
2009-11-12 03:15:00,4.12686,4.1327,4.12048,4.12425,25530000.0
2009-11-12 03:20:00,4.12964,4.13359,4.12152,4.13162,34140000.0
2009-11-12 03:25:00,4.12672,4.13305,4.12165,4.1318,30780000.0
2009-11-12 03:30:00,4.13079,4.13402,4.12226,4.12672,32270000.0
2009-11-12 03:35:00,4.13193,4.13278,4.1199,4.13053,31910000.0
2009-11-12 03:40:00,4.13043,4.1325,4.12111,4.12571,33040000.0
2009-11-12 03:45:00,4.12869,4.13417,4.12262,4.12318,29300000.0
2009-11-12 03:50:00,4.12702,4.13283,4.12202,4.13037,34140000.0
2009-11-12 03:55:00,4.13039,4.13272,4.11896,4.13072,31890000.0
2009-11-12 04:00:00,4.12752,4.13664,4.12229,4.13133,31920000.0
2009-11-12 04:05:00,4.12731,4.13465,4.11835,4.12941,30780000.0
2009-11-12 04:10:00,4.12629,4.13322,4.11904,4.13036,27030000.0
2009-11-12 04:15:00,4.12874,4.13416,4.1195,4.1328,29650000.0
2009-11-12 04:20:00,4.13106,4.13491,4.12215,4.12488,27410000.0
2009-11-12 04:25:00,4.13072,4.13528,4.12289,4.13079,31930000.0
2009-11-12 04:30:00,4.13318,4.13318,4.12296,4.12658,30800000.0
2009-11-12 04:35:00,4.1221,4.13302,4.11646,4.12079,31900000.0
2009-11-12 04:40:00,4.12847,4.13169,4.11891,4.12957,27790000.0
2009-11-12 04:45:00,4.13247,4.13321,4.11869,4.12617,30770000.0
2009-11-12 04:50:00,4.13134,4.13342,4.1208,4.13096,34170000.0
2009-11-12 04:55:00,4.13087,4.13154,4.1199,4.12982,25930000.0
2009-11-12 05:00:00,4.13138,4.13499,4.12059,4.13004,31160000.0
2009-11-12 05:05:00,4.12968,4.13117,4.11917,4.13117,35260000.0
2009-11-12 05:10:00,4.13085,4.13303,4.11857,4.11919,30060000.0
2009-11-12 05:15:00,4.1298,4.13247,4.11978,4.12193,32650000.0
2009-11-12 05:20:00,4.12585,4.132,4.1199,4.13018,25530000.0
2009-11-12 05:25:00,4.13173,4.13493,4.12066,4.12858,30780000.0
2009-11-12 05:30:00,4.1322,4.13232,4.12209,4.13046,28920000.0
2009-11-12 05:35:00,4.12986,4.13345,4.12132,4.13,27400000.0
2009-11-12 05:40:00,4.12694,4.13432,4.12246,4.12873,30030000.0
2009-11-12 05:45:00,4.13144,4.1335,4.12316,4.12999,31150000.0
2009-11-12 05:50:00,4.1277,4.13487,4.12066,4.1236,32650000.0
2009-11-12 05:55:00,4.13018,4.13294,4.12137,4.13104,30770000.0
2009-11-12 06:00:00,4.12495,4.13384,4.11916,4.13202,29660000.0
2009-11-12 06:05:00,4.13167,4.13221,4.11876,4.12578,32280000.0
2009-11-12 06:10:00,4.1258,4.13277,4.11994,4.11994,34160000.0
2009-11-12 06:15:00,4.12812,4.13305,4.11994,4.12851,29650000.0
2009-11-12 06:20:00,4.13033,4.13179,4.12112,4.12966,29680000.0
2009-11-12 06:25:00,4.1205,4.13488,4.12037,4.12113,31540000.0
2009-11-12 06:30:00,4.12576,4.13345,4.11996,4.12634,33010000.0
2009-11-12 06:35:00,4.1261,4.13178,4.1192,4.12095,32660000.0
2009-11-12 06:40:00,4.12098,4.13183,4.11815,4.11947,31550000.0
2009-11-12 06:45:00,4.12792,4.13158,4.12166,4.12928,32660000.0
2009-11-12 06:50:00,4.13009,4.13487,4.1204,4.13389,27430000.0
2009-11-12 06:55:00,4.13325,4.1342,4.11909,4.12693,29640000.0
2009-11-12 07:00:00,4.1326,4.13303,4.12383,4.13059,30410000.0
2009-11-12 07:05:00,4.13252,4.13252,4.12014,4.12888,30020000.0
2009-11-12 07:10:00,4.13049,4.13248,4.12149,4.12534,30400000.0
2009-11-12 07:15:00,4.13272,4.13572,4.12162,4.13149,33040000.0
2009-11-12 07:20:00,4.13038,4.13396,4.12007,4.12759,32650000.0
2009-11-12 07:25:00,4.12904,4.13278,4.12133,4.13036,31520000.0
2009-11-12 07:30:00,4.12317,4.13401,4.11964,4.13005,33780000.0
2009-11-12 07:35:00,4.13313,4.13313,4.1209,4.13076,32280000.0
2009-11-12 07:40:00,4.12673,4.13329,4.11948,4.12136,27050000.0
2009-11-12 07:45:00,4.13303,4.13441,4.12144,4.12223,28540000.0
2009-11-12 07:50:00,4.13222,4.13286,4.11969,4.1306,30830000.0
2009-11-12 07:55:00,4.13128,4.13198,4.12219,4.1269,30050000.0
2009-11-12 08:00:00,4.12905,4.13351,4.12169,4.13195,29650000.0
2009-11-12 08:05:00,4.13153,4.13336,4.12042,4.13026,26660000.0
2009-11-12 08:10:00,4.12635,4.13352,4.12321,4.12339,31530000.0
2009-11-12 08:15:00,4.12892,4.13328,4.12013,4.13305,30400000.0
2009-11-12 08:20:00,4.12453,4.13728,4.12188,4.13166,35270000.0
2009-11-12 08:25:00,4.12539,4.13357,4.12368,4.13209,26660000.0
2009-11-12 08:30:00,4.13016,4.13493,4.12146,4.13309,31160000.0
2009-11-12 08:35:00,4.12647,4.13351,4.11838,4.12627,32670000.0
2009-11-12 08:40:00,4.12561,4.1318,4.12171,4.12171,27770000.0
2009-11-12 08:45:00,4.12852,4.13515,4.12213,4.13119,32280000.0
2009-11-12 08:50:00,4.12951,4.13518,4.12282,4.12826,30410000.0
2009-11-12 08:55:00,4.12784,4.13101,4.11894,4.12197,32650000.0
2009-11-12 09:00:00,4.11857,4.12726,4.11349,4.12343,30420000.0
2009-11-12 09:05:00,4.12029,4.12728,4.11568,4.1231,26660000.0
2009-11-12 09:10:00,4.11919,4.13471,4.11283,4.11728,40910000.0
2009-11-12 09:15:00,4.12148,4.12753,4.11034,4.11808,38300000.0
2009-11-12 09:20:00,4.12237,4.13301,4.11725,4.13119,26680000.0
2009-11-12 09:25:00,4.13197,4.13241,4.11087,4.11087,28910000.0
2009-11-12 09:30:00,4.12346,4.12561,4.10932,4.11644,27790000.0
2009-11-12 09:35:00,4.12215,4.12484,4.11198,4.1228,31150000.0
2009-11-12 09:40:00,4.11372,4.12147,4.11121,4.11771,32670000.0
2009-11-12 09:45:00,4.11994,4.12203,4.10976,4.11931,38270000.0
2009-11-12 09:50:00,4.11888,4.12568,4.11446,4.1207,31910000.0
2009-11-12 09:55:00,4.12526,4.12714,4.11678,4.11898,33420000.0
2009-11-12 10:00:00,4.12124,4.12655,4.11515,4.11534,36400000.0
2009-11-12 10:05:00,4.12504,4.12692,4.11056,4.12107,31920000.0
2009-11-12 10:10:00,4.11408,4.12948,4.11408,4.12633,35290000.0
2009-11-12 10:15:00,4.11534,4.13008,4.11534,4.12934,31150000.0
2009-11-12 10:20:00,4.12609,4.1321,4.11801,4.11813,37180000.0
2009-11-12 10:25:00,4.12643,4.13079,4.11834,4.13002,31890000.0
2009-11-12 10:30:00,4.1298,4.13101,4.11722,4.12671,37560000.0
2009-11-12 10:35:00,4.12744,4.13577,4.11658,4.13264,40530000.0
2009-11-12 10:40:00,4.13296,4.13701,4.12304,4.12304,33430000.0
2009-11-12 10:45:00,4.13495,4.13715,4.12212,4.13654,42400000.0
2009-11-12 10:50:00,4.13896,4.1407,4.12649,4.13448,33040000.0
2009-11-12 10:55:00,4.13668,4.13864,4.12273,4.13454,37940000.0
2009-11-12 11:00:00,4.13509,4.13866,4.1245,4.13861,33800000.0
2009-11-12 11:05:00,4.13864,4.14103,4.12811,4.13845,33780000.0
2009-11-12 11:10:00,4.13535,4.14296,4.12855,4.1313,33430000.0
2009-11-12 11:15:00,4.14142,4.1439,4.1277,4.13867,38660000.0
2009-11-12 11:20:00,4.13746,4.14077,4.12889,4.12972,31920000.0
2009-11-12 11:25:00,4.12735,4.14137,4.12708,4.13623,35290000.0
2009-11-12 11:30:00,4.1353,4.14285,4.13239,4.13644,31920000.0
2009-11-12 11:35:00,4.13781,4.14528,4.13,4.13916,45810000.0
2009-11-12 11:40:00,4.13066,4.14088,4.12746,4.13379,31530000.0
2009-11-12 11:45:00,4.13038,4.13814,4.12279,4.12998,34900000.0
2009-11-12 11:50:00,4.13273,4.139,4.12494,4.13523,32650000.0
2009-11-12 11:55:00,4.13743,4.14319,4.1259,4.14093,30800000.0
2009-11-12 12:00:00,4.14035,4.14477,4.12537,4.13502,42790000.0
2009-11-12 12:05:00,4.13045,4.13988,4.1288,4.13142,28160000.0
2009-11-12 12:10:00,4.13564,4.13892,4.12629,4.13564,32660000.0
2009-11-12 12:15:00,4.13618,4.13618,4.12019,4.12955,34560000.0
2009-11-12 12:20:00,4.13157,4.13321,4.11912,4.12011,36010000.0
2009-11-12 12:25:00,4.13041,4.13222,4.11679,4.12938,55960000.0
2009-11-12 12:30:00,4.13,4.13733,4.12027,4.13032,41300000.0
2009-11-12 12:35:00,4.13004,4.13331,4.11816,4.13233,40530000.0
2009-11-12 12:40:00,4.13011,4.13598,4.11905,4.1313,40530000.0
2009-11-12 12:45:00,4.13318,4.13643,4.12542,4.13316,37910000.0
2009-11-12 12:50:00,4.13485,4.13587,4.12145,4.13261,29660000.0
2009-11-12 12:55:00,4.13378,4.1347,4.12306,4.12693,33760000.0
2009-11-12 13:00:00,4.13605,4.13725,4.12217,4.13332,41290000.0
2009-11-12 13:05:00,4.13256,4.13696,4.12258,4.1312,48810000.0
2009-11-12 13:10:00,4.13364,4.13438,4.11892,4.12801,34160000.0
2009-11-12 13:15:00,4.12803,4.13403,4.11613,4.12523,87100000.0
2009-11-12 13:20:00,4.12658,4.13346,4.11921,4.13223,32650000.0
2009-11-12 13:25:00,4.13241,4.13436,4.11868,4.13252,34920000.0
2009-11-12 13:30:00,4.13371,4.13395,4.12414,4.13161,45410000.0
2009-11-12 13:35:00,4.13251,4.13664,4.12327,4.12867,30030000.0
2009-11-12 13:40:00,4.12782,4.13691,4.12427,4.13475,30770000.0
2009-11-12 13:45:00,4.13634,4.13836,4.1264,4.13093,42780000.0
2009-11-12 13:50:00,4.13484,4.13651,4.12638,4.13357,45060000.0
2009-11-12 13:55:00,4.13284,4.13746,4.12118,4.12826,30800000.0
2009-11-12 14:00:00,4.12954,4.13509,4.12235,4.12235,37160000.0
2009-11-12 14:05:00,4.12905,4.1359,4.11556,4.13294,36070000.0
2009-11-12 14:10:00,4.13059,4.13444,4.12073,4.1275,47670000.0
2009-11-12 14:15:00,4.13337,4.13337,4.12345,4.13048,36780000.0
2009-11-12 14:20:00,4.12768,4.13619,4.1238,4.13461,29650000.0
2009-11-12 14:25:00,4.13628,4.1408,4.12865,4.13838,35280000.0
2009-11-12 14:30:00,4.13779,4.14454,4.13145,4.14341,39030000.0
2009-11-12 14:35:00,4.14247,4.15187,4.13459,4.14953,30400000.0
2009-11-12 14:40:00,4.149,4.15047,4.13619,4.1464,28520000.0
2009-11-12 14:45:00,4.14743,4.14784,4.13419,4.14529,39040000.0
2009-11-12 14:50:00,4.13921,4.14549,4.13204,4.13728,38290000.0
2009-11-12 14:55:00,4.14407,4.1449,4.13184,4.14265,33400000.0
2009-11-12 15:00:00,4.13886,4.14525,4.13038,4.14091,33780000.0
2009-11-12 15:05:00,4.14135,4.14481,4.12736,4.13554,42420000.0
2009-11-12 15:10:00,4.12912,4.14005,4.12558,4.13498,49920000.0
2009-11-12 15:15:00,4.1334,4.13928,4.12377,4.13365,33030000.0
2009-11-12 15:20:00,4.12637,4.13978,4.12089,4.12779,31180000.0
2009-11-12 15:25:00,4.13148,4.1392,4.12631,4.13565,35640000.0
2009-11-12 15:30:00,4.13632,4.1367,4.1229,4.12918,36040000.0
2009-11-12 15:35:00,4.12844,4.13713,4.12443,4.13653,35290000.0
2009-11-12 15:40:00,4.13511,4.13534,4.12265,4.12742,47310000.0
2009-11-12 15:45:00,4.13163,4.13452,4.12043,4.13073,44660000.0
2009-11-12 15:50:00,4.12528,4.13181,4.12151,4.12949,37160000.0
2009-11-12 15:55:00,4.12936,4.13324,4.11788,4.12359,46200000.0
2009-11-12 16:00:00,4.1275,4.1296,4.11852,4.12409,31910000.0
2009-11-12 16:05:00,4.1221,4.13194,4.1164,4.12855,30410000.0
2009-11-12 16:10:00,4.12089,4.13521,4.11982,4.12316,29680000.0
2009-11-12 16:15:00,4.13346,4.13372,4.1195,4.13279,42800000.0
2009-11-12 16:20:00,4.12849,4.13425,4.12398,4.12782,40930000.0
2009-11-12 16:25:00,4.13141,4.13547,4.12219,4.13232,38300000.0
2009-11-12 16:30:00,4.12803,4.13486,4.12184,4.13146,33020000.0
2009-11-12 16:35:00,4.12718,4.13591,4.1239,4.13319,31910000.0
2009-11-12 16:40:00,4.13147,4.13633,4.12091,4.13412,36070000.0
2009-11-12 16:45:00,4.13294,4.13374,4.12204,4.13168,39400000.0
2009-11-12 16:50:00,4.13101,4.13219,4.1142,4.12139,36420000.0
2009-11-12 16:55:00,4.12037,4.12631,4.11356,4.1231,27790000.0
2009-11-12 17:00:00,4.1247,4.12629,4.11356,4.12405,43560000.0
2009-11-12 17:05:00,4.1244,4.13087,4.11488,4.12964,41300000.0
2009-11-12 17:10:00,4.12846,4.13586,4.11828,4.12716,53320000.0
2009-11-12 17:15:00,4.12872,4.13541,4.12202,4.12818,40160000.0
2009-11-12 17:20:00,4.12351,4.13297,4.11934,4.12772,38680000.0
2009-11-12 17:25:00,4.1273,4.12933,4.11334,4.12253,43150000.0
2009-11-12 17:30:00,4.12361,4.13089,4.11358,4.12232,57820000.0
2009-11-12 17:35:00,4.12672,4.12784,4.11441,4.11984,31920000.0
2009-11-12 17:40:00,4.11877,4.1257,4.11156,4.1226,33040000.0
2009-11-12 17:45:00,4.1211,4.12297,4.10666,4.10666,42040000.0
2009-11-12 17:50:00,4.11594,4.12054,4.10768,4.11218,36800000.0
2009-11-12 17:55:00,4.11939,4.12331,4.11108,4.12166,44670000.0
2009-11-12 18:00:00,4.11532,4.12564,4.11495,4.12208,31940000.0
2009-11-12 18:05:00,4.12461,4.12714,4.11552,4.12237,33800000.0
2009-11-12 18:10:00,4.123,4.13276,4.11842,4.12945,30820000.0
2009-11-12 18:15:00,4.1349,4.13653,4.12249,4.13276,34910000.0
2009-11-12 18:20:00,4.12688,4.13238,4.12009,4.12914,35680000.0
2009-11-12 18:25:00,4.12905,4.13251,4.12158,4.12863,31550000.0
2009-11-12 18:30:00,4.12682,4.13473,4.12151,4.13215,42440000.0
2009-11-12 18:35:00,4.12663,4.13525,4.12329,4.13238,44650000.0
2009-11-12 18:40:00,4.13352,4.13352,4.1249,4.12954,38290000.0
2009-11-12 18:45:00,4.12762,4.13409,4.12423,4.12918,31170000.0
2009-11-12 18:50:00,4.12547,4.13086,4.1177,4.12824,36410000.0
2009-11-12 18:55:00,4.12797,4.13005,4.11573,4.1217,39050000.0
2009-11-12 19:00:00,4.12659,4.12865,4.11537,4.1215,39050000.0
2009-11-12 19:05:00,4.12743,4.12945,4.11655,4.11848,34520000.0
2009-11-12 19:10:00,4.12882,4.1298,4.11521,4.12527,28930000.0
2009-11-12 19:15:00,4.12829,4.12873,4.11334,4.12367,32680000.0
2009-11-12 19:20:00,4.12797,4.12877,4.11435,4.12365,39410000.0
2009-11-12 19:25:00,4.12508,4.12852,4.11135,4.12712,30790000.0
2009-11-12 19:30:00,4.12139,4.13216,4.11556,4.12751,34520000.0
2009-11-12 19:35:00,4.12069,4.13007,4.11799,4.1213,31150000.0
2009-11-12 19:40:00,4.12754,4.13161,4.11725,4.12786,38660000.0
2009-11-12 19:45:00,4.12664,4.13199,4.11775,4.12951,31140000.0
2009-11-12 19:50:00,4.13085,4.13096,4.12049,4.12394,24420000.0
2009-11-12 19:55:00,4.12836,4.13113,4.119,4.13037,28900000.0
2009-11-12 20:00:00,4.12835,4.13191,4.11926,4.13026,27400000.0
2009-11-12 20:05:00,4.13001,4.1333,4.12167,4.129,34150000.0
2009-11-12 20:10:00,4.13183,4.13803,4.1231,4.12949,30040000.0
2009-11-12 20:15:00,4.13102,4.13521,4.12235,4.13194,33390000.0
2009-11-12 20:20:00,4.13122,4.13286,4.12149,4.13078,31530000.0
2009-11-12 20:25:00,4.1298,4.13299,4.11733,4.12293,30010000.0
2009-11-12 20:30:00,4.12807,4.13569,4.12002,4.12234,28520000.0
2009-11-12 20:35:00,4.13095,4.13375,4.12219,4.12965,31160000.0
2009-11-12 20:40:00,4.13297,4.13458,4.12304,4.1288,26260000.0
2009-11-12 20:45:00,4.13084,4.1337,4.12195,4.13261,27770000.0
2009-11-12 20:50:00,4.13315,4.13351,4.12248,4.13211,26650000.0
2009-11-12 20:55:00,4.13213,4.13424,4.11935,4.11935,30420000.0
2009-11-12 21:00:00,4.12696,4.1288,4.11712,4.12288,27400000.0
2009-11-12 21:05:00,4.12148,4.12332,4.11013,4.11536,28530000.0
2009-11-12 21:10:00,4.11817,4.12215,4.10784,4.10784,30770000.0
2009-11-12 21:15:00,4.11871,4.12057,4.10876,4.11827,29270000.0
2009-11-12 21:20:00,4.11802,4.12005,4.10622,4.11871,32280000.0
2009-11-12 21:25:00,4.11832,4.11972,4.108,4.11531,30790000.0
2009-11-12 21:30:00,4.11983,4.12035,4.10771,4.11586,26670000.0
2009-11-12 21:35:00,4.11561,4.12086,4.10682,4.11716,31150000.0
2009-11-12 21:40:00,4.10871,4.12001,4.10871,4.11039,34140000.0
2009-11-12 21:45:00,4.11536,4.12119,4.10956,4.116,29640000.0
2009-11-12 21:50:00,4.11077,4.12496,4.11077,4.12013,27040000.0
2009-11-12 21:55:00,4.12583,4.12842,4.11496,4.11915,36400000.0
2009-11-12 22:00:00,4.11906,4.12829,4.11306,4.12476,35290000.0
2009-11-12 22:05:00,4.11983,4.12776,4.11577,4.12543,28150000.0
2009-11-12 22:10:00,4.1159,4.12767,4.1126,4.11548,30420000.0
2009-11-12 22:15:00,4.1237,4.12548,4.11222,4.12404,32280000.0
2009-11-12 22:20:00,4.12202,4.12521,4.11285,4.12479,30790000.0
2009-11-12 22:25:00,4.12208,4.12569,4.11304,4.11304,25910000.0
2009-11-12 22:30:00,4.12061,4.12485,4.11287,4.11287,32290000.0
2009-11-12 22:35:00,4.12075,4.12866,4.11843,4.12866,28520000.0
2009-11-12 22:40:00,4.12906,4.12965,4.11435,4.11435,25900000.0
2009-11-12 22:45:00,4.1198,4.1263,4.11478,4.12441,30030000.0
2009-11-12 22:50:00,4.12338,4.12511,4.11213,4.12318,31920000.0
2009-11-12 22:55:00,4.11807,4.12489,4.11268,4.11823,29650000.0
2009-11-12 23:00:00,4.12423,4.12565,4.11334,4.12211,26650000.0
2009-11-12 23:05:00,4.11501,4.1251,4.11383,4.12219,25530000.0
2009-11-12 23:10:00,4.12128,4.12435,4.11139,4.11139,29660000.0
2009-11-12 23:15:00,4.12176,4.12425,4.11154,4.11154,31530000.0
2009-11-12 23:20:00,4.12073,4.12365,4.11542,4.11957,25540000.0
2009-11-12 23:25:00,4.11925,4.12725,4.11359,4.12364,31900000.0
2009-11-12 23:30:00,4.12094,4.12473,4.11321,4.12248,33040000.0
2009-11-12 23:35:00,4.11306,4.12685,4.11095,4.12229,32660000.0
2009-11-12 23:40:00,4.12303,4.12454,4.11055,4.11921,30800000.0
2009-11-12 23:45:00,4.12034,4.12311,4.11195,4.11941,30780000.0
2009-11-12 23:50:00,4.12212,4.12387,4.10987,4.121,33770000.0
2009-11-12 23:55:00,4.11392,4.1244,4.11057,4.11455,36410000.0
2009-11-13 00:00:00,4.12378,4.12466,4.11141,4.12092,28160000.0
2009-11-13 00:05:00,4.12045,4.1255,4.11165,4.11989,31530000.0
2009-11-13 00:10:00,4.12251,4.12823,4.11916,4.12352,28540000.0
2009-11-13 00:15:00,4.12854,4.12865,4.11459,4.12391,31160000.0
2009-11-13 00:20:00,4.12241,4.12644,4.11242,4.1238,29290000.0
2009-11-13 00:25:00,4.12532,4.12657,4.11661,4.12307,22910000.0
2009-11-13 00:30:00,4.12281,4.12864,4.11555,4.12535,26290000.0
2009-11-13 00:35:00,4.12453,4.12662,4.11536,4.12498,27410000.0
2009-11-13 00:40:00,4.12224,4.12759,4.11644,4.11644,32270000.0
2009-11-13 00:45:00,4.127,4.12705,4.11651,4.1242,26670000.0
2009-11-13 00:50:00,4.12621,4.12746,4.11434,4.11997,28140000.0
2009-11-13 00:55:00,4.12547,4.12592,4.11608,4.12485,21410000.0
2009-11-13 01:00:00,4.12263,4.13065,4.1203,4.12264,23260000.0
2009-11-13 01:05:00,4.12529,4.12689,4.11612,4.12554,31170000.0
2009-11-13 01:10:00,4.12542,4.12743,4.12091,4.12297,22910000.0
2009-11-13 01:15:00,4.12733,4.12733,4.11427,4.11642,24030000.0
2009-11-13 01:20:00,4.12833,4.12898,4.11336,4.11336,27040000.0
2009-11-13 01:25:00,4.11656,4.12649,4.1163,4.1252,20680000.0
2009-11-13 01:30:00,4.12767,4.12806,4.11506,4.12033,33400000.0
2009-11-13 01:35:00,4.12079,4.12916,4.11905,4.1243,19920000.0
2009-11-13 01:40:00,4.12257,4.12927,4.11485,4.1218,33040000.0
2009-11-13 01:45:00,4.12238,4.12677,4.11524,4.12164,26650000.0
2009-11-13 01:50:00,4.12367,4.12763,4.11592,4.11864,34140000.0
2009-11-13 01:55:00,4.12125,4.128,4.1194,4.12474,19140000.0
2009-11-13 02:00:00,4.12066,4.1287,4.11866,4.12725,19160000.0
2009-11-13 02:05:00,4.12605,4.12657,4.11642,4.12219,38320000.0
2009-11-13 02:10:00,4.12126,4.12933,4.11362,4.12473,40580000.0
2009-11-13 02:15:00,4.12437,4.12807,4.11594,4.12357,29660000.0
2009-11-13 02:20:00,4.12071,4.12681,4.11451,4.1251,23630000.0
2009-11-13 02:25:00,4.12108,4.12772,4.11703,4.12451,24000000.0
2009-11-13 02:30:00,4.11809,4.1283,4.11715,4.12104,34160000.0
2009-11-13 02:35:00,4.12446,4.12796,4.11761,4.12648,27020000.0
2009-11-13 02:40:00,4.12505,4.12701,4.11475,4.12373,38270000.0
2009-11-13 02:45:00,4.12756,4.13209,4.11497,4.12212,31170000.0
2009-11-13 02:50:00,4.12206,4.12855,4.11595,4.12625,32290000.0
2009-11-13 02:55:00,4.12053,4.12862,4.11514,4.11827,30770000.0
2009-11-13 03:00:00,4.12631,4.12874,4.11401,4.12422,27810000.0
2009-11-13 03:05:00,4.12192,4.13204,4.11188,4.12075,27420000.0
2009-11-13 03:10:00,4.12408,4.13111,4.1166,4.11686,24430000.0
2009-11-13 03:15:00,4.12345,4.12915,4.11698,4.11991,22530000.0
2009-11-13 03:20:00,4.12451,4.12752,4.11533,4.1255,32300000.0
2009-11-13 03:25:00,4.12056,4.12732,4.11767,4.12196,26660000.0
2009-11-13 03:30:00,4.12649,4.13022,4.11692,4.1196,30790000.0
2009-11-13 03:35:00,4.1239,4.12591,4.11095,4.12357,32670000.0
2009-11-13 03:40:00,4.12274,4.1264,4.1134,4.11933,31920000.0
2009-11-13 03:45:00,4.12127,4.12761,4.11351,4.11626,29680000.0
2009-11-13 03:50:00,4.11982,4.12599,4.11452,4.12297,32670000.0
2009-11-13 03:55:00,4.12371,4.12519,4.11321,4.12379,31520000.0
2009-11-13 04:00:00,4.1204,4.12517,4.1143,4.12443,34520000.0
2009-11-13 04:05:00,4.11916,4.12838,4.11325,4.12305,31150000.0
2009-11-13 04:10:00,4.11834,4.12613,4.11333,4.12337,27040000.0
2009-11-13 04:15:00,4.12393,4.12696,4.11225,4.12406,28540000.0
2009-11-13 04:20:00,4.12325,4.12606,4.11099,4.11448,26300000.0
2009-11-13 04:25:00,4.11902,4.12532,4.11182,4.12413,26650000.0
2009-11-13 04:30:00,4.12497,4.12589,4.11542,4.11945,31910000.0
2009-11-13 04:35:00,4.11493,4.12948,4.1116,4.1116,31530000.0
2009-11-13 04:40:00,4.1223,4.12734,4.11026,4.12439,29640000.0
2009-11-13 04:45:00,4.12731,4.12792,4.11327,4.12144,26320000.0
2009-11-13 04:50:00,4.12577,4.12756,4.11791,4.12604,24430000.0
2009-11-13 04:55:00,4.12623,4.12795,4.11592,4.12526,27400000.0
2009-11-13 05:00:00,4.12679,4.12846,4.11625,4.12455,31160000.0
2009-11-13 05:05:00,4.12439,4.12878,4.11642,4.1275,33410000.0
2009-11-13 05:10:00,4.12612,4.12909,4.11352,4.11352,26280000.0
2009-11-13 05:15:00,4.12449,4.13205,4.11461,4.11642,30790000.0
2009-11-13 05:20:00,4.11965,4.12755,4.11561,4.12552,26260000.0
2009-11-13 05:25:00,4.12656,4.12764,4.115,4.12383,31890000.0
2009-11-13 05:30:00,4.1266,4.12707,4.12001,4.12544,24400000.0
2009-11-13 05:35:00,4.12531,4.12634,4.11489,4.12456,28140000.0
2009-11-13 05:40:00,4.11985,4.12615,4.11597,4.12287,30400000.0
2009-11-13 05:45:00,4.12781,4.12781,4.1154,4.12501,31150000.0
2009-11-13 05:50:00,4.11594,4.12807,4.11079,4.11549,25920000.0
2009-11-13 05:55:00,4.12516,4.12932,4.11317,4.12668,29670000.0
2009-11-13 06:00:00,4.11592,4.12683,4.11575,4.1259,19530000.0
2009-11-13 06:05:00,4.12592,4.12759,4.11597,4.12078,31910000.0
2009-11-13 06:10:00,4.12204,4.12712,4.1138,4.11445,21810000.0
2009-11-13 06:15:00,4.12284,4.12817,4.11565,4.12584,31160000.0
2009-11-13 06:20:00,4.12534,4.12669,4.11534,4.12542,31890000.0
2009-11-13 06:25:00,4.1137,4.12978,4.11338,4.11807,32280000.0
2009-11-13 06:30:00,4.12402,4.12969,4.11542,4.12152,32270000.0
2009-11-13 06:35:00,4.12021,4.12913,4.11548,4.11788,32290000.0
2009-11-13 06:40:00,4.11617,4.12847,4.11464,4.11652,34510000.0
2009-11-13 06:45:00,4.12334,4.12881,4.11605,4.12434,27020000.0
2009-11-13 06:50:00,4.12532,4.12583,4.11327,4.12523,25140000.0
2009-11-13 06:55:00,4.12501,4.12855,4.11139,4.11897,28530000.0
2009-11-13 07:00:00,4.12826,4.12826,4.11799,4.12456,22160000.0
2009-11-13 07:05:00,4.12599,4.1276,4.11544,4.12234,27060000.0
2009-11-13 07:10:00,4.12592,4.12844,4.11582,4.12287,25520000.0
2009-11-13 07:15:00,4.12755,4.13025,4.11359,4.12583,34510000.0
2009-11-13 07:20:00,4.12312,4.12598,4.11562,4.12412,32650000.0
2009-11-13 07:25:00,4.12616,4.1272,4.11667,4.11667,20260000.0
2009-11-13 07:30:00,4.11721,4.12962,4.11325,4.11982,34150000.0
2009-11-13 07:35:00,4.12299,4.12778,4.1182,4.12509,22170000.0
2009-11-13 07:40:00,4.12293,4.13167,4.11491,4.11952,28540000.0
2009-11-13 07:45:00,4.12671,4.12836,4.11533,4.11828,28910000.0
2009-11-13 07:50:00,4.12596,4.1297,4.11596,4.1248,33430000.0
2009-11-13 07:55:00,4.12535,4.12687,4.11632,4.12023,31910000.0
2009-11-13 08:00:00,4.12345,4.12827,4.11602,4.12676,30030000.0
2009-11-13 08:05:00,4.1248,4.12687,4.11346,4.12075,27770000.0
2009-11-13 08:10:00,4.11819,4.12929,4.11531,4.11782,31150000.0
2009-11-13 08:15:00,4.12236,4.12812,4.11699,4.12787,30410000.0
2009-11-13 08:20:00,4.11876,4.12897,4.11661,4.12776,32670000.0
2009-11-13 08:25:00,4.12112,4.13107,4.11703,4.12712,27760000.0
2009-11-13 08:30:00,4.12661,4.13249,4.11868,4.12888,31900000.0
2009-11-13 08:35:00,4.12225,4.13142,4.11841,4.12346,33030000.0
2009-11-13 08:40:00,4.12457,4.13163,4.1218,4.1218,28150000.0
2009-11-13 08:45:00,4.12747,4.13199,4.12077,4.12822,31910000.0
2009-11-13 08:50:00,4.12811,4.13094,4.11393,4.12219,31140000.0
2009-11-13 08:55:00,4.12094,4.12492,4.11378,4.12116,31170000.0
2009-11-13 09:00:00,4.1149,4.12734,4.10942,4.11969,31910000.0
2009-11-13 09:05:00,4.11792,4.1254,4.11471,4.11904,25910000.0
2009-11-13 09:10:00,4.11094,4.12267,4.10626,4.11056,39430000.0
2009-11-13 09:15:00,4.11057,4.1206,4.10458,4.1084,40520000.0
2009-11-13 09:20:00,4.11259,4.11641,4.1041,4.1156,27410000.0
2009-11-13 09:25:00,4.11321,4.1147,4.103,4.10301,29290000.0
2009-11-13 09:30:00,4.11346,4.11395,4.10175,4.10618,29290000.0
2009-11-13 09:35:00,4.11226,4.11436,4.0973,4.10993,31530000.0
2009-11-13 09:40:00,4.10037,4.11526,4.10037,4.11115,31920000.0
2009-11-13 09:45:00,4.11159,4.11313,4.09776,4.11313,37550000.0
2009-11-13 09:50:00,4.11408,4.1148,4.10319,4.10705,33390000.0
2009-11-13 09:55:00,4.11277,4.11277,4.10005,4.10643,33060000.0
2009-11-13 10:00:00,4.10867,4.11767,4.10341,4.10525,35670000.0
2009-11-13 10:05:00,4.11367,4.11577,4.10408,4.11198,33040000.0
2009-11-13 10:10:00,4.10445,4.11325,4.10227,4.11093,34910000.0
2009-11-13 10:15:00,4.10068,4.10934,4.09101,4.1025,31150000.0
2009-11-13 10:20:00,4.09955,4.10202,4.093,4.09351,39050000.0
2009-11-13 10:25:00,4.1007,4.10415,4.09446,4.10356,31890000.0
2009-11-13 10:30:00,4.10422,4.10761,4.09348,4.10431,39790000.0
2009-11-13 10:35:00,4.10521,4.11012,4.09528,4.10923,39050000.0
2009-11-13 10:40:00,4.10818,4.11078,4.09487,4.09487,35280000.0
2009-11-13 10:45:00,4.10584,4.11126,4.09493,4.1079,42400000.0
2009-11-13 10:50:00,4.10998,4.1108,4.09737,4.10747,33400000.0
2009-11-13 10:55:00,4.10645,4.10991,4.0933,4.10861,40150000.0
2009-11-13 11:00:00,4.10792,4.11017,4.09772,4.1074,34900000.0
2009-11-13 11:05:00,4.10934,4.11023,4.09678,4.10716,34900000.0
2009-11-13 11:10:00,4.10316,4.11124,4.09411,4.09411,35280000.0
2009-11-13 11:15:00,4.10778,4.1112,4.09848,4.10922,39410000.0
2009-11-13 11:20:00,4.10775,4.11122,4.10097,4.1047,33020000.0
2009-11-13 11:25:00,4.10005,4.11324,4.09911,4.10723,35300000.0
2009-11-13 11:30:00,4.10632,4.11318,4.0994,4.1072,33410000.0
2009-11-13 11:35:00,4.10858,4.11549,4.10095,4.10942,47280000.0
2009-11-13 11:40:00,4.1023,4.11418,4.09723,4.10774,30050000.0
2009-11-13 11:45:00,4.10552,4.10878,4.0952,4.1037,33050000.0
2009-11-13 11:50:00,4.10338,4.10941,4.09826,4.10817,32660000.0
2009-11-13 11:55:00,4.10799,4.10955,4.09653,4.10863,32280000.0
2009-11-13 12:00:00,4.10855,4.11216,4.09583,4.09981,43530000.0
2009-11-13 12:05:00,4.09914,4.11321,4.09914,4.10841,30020000.0
2009-11-13 12:10:00,4.11088,4.11366,4.09933,4.11218,32290000.0
2009-11-13 12:15:00,4.11204,4.11949,4.10184,4.11492,36420000.0
2009-11-13 12:20:00,4.11949,4.1208,4.1072,4.10863,35640000.0
2009-11-13 12:25:00,4.12227,4.12422,4.10355,4.11691,57070000.0
2009-11-13 12:30:00,4.11468,4.12173,4.10893,4.11749,42390000.0
2009-11-13 12:35:00,4.11845,4.12441,4.10682,4.11971,39050000.0
2009-11-13 12:40:00,4.11834,4.1223,4.10698,4.11297,39420000.0
2009-11-13 12:45:00,4.11985,4.11986,4.10851,4.11689,37540000.0
2009-11-13 12:50:00,4.1163,4.11792,4.10187,4.11441,28910000.0
2009-11-13 12:55:00,4.1134,4.11507,4.10329,4.10547,32290000.0
2009-11-13 13:00:00,4.11154,4.11277,4.09861,4.1054,41290000.0
2009-11-13 13:05:00,4.10688,4.10915,4.09584,4.10652,46930000.0
2009-11-13 13:10:00,4.10872,4.10881,4.09554,4.10372,34160000.0
2009-11-13 13:15:00,4.10438,4.11027,4.09705,4.10147,87830000.0
2009-11-13 13:20:00,4.10316,4.10993,4.09809,4.10778,31910000.0
2009-11-13 13:25:00,4.10844,4.10911,4.09795,4.10868,35310000.0
2009-11-13 13:30:00,4.10996,4.10996,4.09924,4.10538,45780000.0
2009-11-13 13:35:00,4.10724,4.11134,4.09693,4.1043,32260000.0
2009-11-13 13:40:00,4.10449,4.11109,4.09943,4.10975,29660000.0
2009-11-13 13:45:00,4.11079,4.11156,4.09785,4.1053,40920000.0
2009-11-13 13:50:00,4.10901,4.10918,4.09878,4.10723,45810000.0
2009-11-13 13:55:00,4.10423,4.11014,4.09703,4.10013,32290000.0
2009-11-13 14:00:00,4.10189,4.10701,4.09546,4.09573,36780000.0
2009-11-13 14:05:00,4.10006,4.10769,4.09507,4.09748,36060000.0
2009-11-13 14:10:00,4.09712,4.1004,4.08721,4.09243,46190000.0
2009-11-13 14:15:00,4.10018,4.10018,4.08804,4.09833,36410000.0
2009-11-13 14:20:00,4.0975,4.10086,4.09086,4.09646,30040000.0
2009-11-13 14:25:00,4.09752,4.10194,4.09418,4.09786,32680000.0
2009-11-13 14:30:00,4.10003,4.10171,4.09162,4.09956,37540000.0
2009-11-13 14:35:00,4.09553,4.10003,4.08563,4.09767,29660000.0
2009-11-13 14:40:00,4.09761,4.10069,4.08651,4.09872,27040000.0
2009-11-13 14:45:00,4.0987,4.10219,4.08661,4.09864,37180000.0
2009-11-13 14:50:00,4.09562,4.10379,4.09204,4.0961,37560000.0
2009-11-13 14:55:00,4.10276,4.10801,4.09354,4.1036,33030000.0
2009-11-13 15:00:00,4.10243,4.10886,4.09557,4.10454,31930000.0
2009-11-13 15:05:00,4.10803,4.11347,4.09671,4.10885,42430000.0
2009-11-13 15:10:00,4.10199,4.11084,4.09774,4.10561,48440000.0
2009-11-13 15:15:00,4.10268,4.1092,4.0946,4.10459,33410000.0
2009-11-13 15:20:00,4.09472,4.1052,4.09242,4.09339,31530000.0
2009-11-13 15:25:00,4.09719,4.10764,4.09355,4.10424,34900000.0
2009-11-13 15:30:00,4.10147,4.10356,4.09233,4.09798,35680000.0
2009-11-13 15:35:00,4.09458,4.10271,4.0902,4.10003,34910000.0
2009-11-13 15:40:00,4.09994,4.10376,4.08704,4.0944,47670000.0
2009-11-13 15:45:00,4.0979,4.10337,4.08919,4.10231,42820000.0
2009-11-13 15:50:00,4.09808,4.10767,4.09244,4.10683,37160000.0
2009-11-13 15:55:00,4.10267,4.10939,4.09589,4.10311,49170000.0
2009-11-13 16:00:00,4.10545,4.1093,4.09957,4.10475,32280000.0
2009-11-13 16:05:00,4.10558,4.10892,4.0997,4.1068,30780000.0
2009-11-13 16:10:00,4.09968,4.11575,4.09602,4.10293,31530000.0
2009-11-13 16:15:00,4.11278,4.11696,4.10171,4.11223,43170000.0
2009-11-13 16:20:00,4.10833,4.1143,4.09919,4.10872,40560000.0
2009-11-13 16:25:00,4.11143,4.11307,4.0981,4.11083,39040000.0
2009-11-13 16:30:00,4.10538,4.11444,4.10225,4.1108,29680000.0
2009-11-13 16:35:00,4.10842,4.11613,4.1058,4.11021,33020000.0
2009-11-13 16:40:00,4.10762,4.11245,4.09892,4.11007,37920000.0
2009-11-13 16:45:00,4.1125,4.11776,4.0992,4.11189,39030000.0
2009-11-13 16:50:00,4.11067,4.11095,4.10188,4.10806,37530000.0
2009-11-13 16:55:00,4.10408,4.11848,4.1028,4.11848,26670000.0
2009-11-13 17:00:00,4.11717,4.11944,4.10471,4.10956,44290000.0
2009-11-13 17:05:00,4.11358,4.11586,4.10064,4.11217,40920000.0
2009-11-13 17:10:00,4.11315,4.11493,4.09977,4.10795,55580000.0
2009-11-13 17:15:00,4.10727,4.11613,4.10045,4.10628,40550000.0
2009-11-13 17:20:00,4.10434,4.1141,4.09892,4.10621,40160000.0
2009-11-13 17:25:00,4.10753,4.11137,4.09701,4.10673,42420000.0
2009-11-13 17:30:00,4.1102,4.11503,4.10024,4.10753,58550000.0
2009-11-13 17:35:00,4.11306,4.11523,4.10093,4.10712,31920000.0
2009-11-13 17:40:00,4.10561,4.1115,4.09944,4.1091,33790000.0
2009-11-13 17:45:00,4.10851,4.10851,4.09304,4.09304,39810000.0
2009-11-13 17:50:00,4.10031,4.10353,4.08626,4.09254,37920000.0
2009-11-13 17:55:00,4.09552,4.09626,4.08615,4.09343,42800000.0
2009-11-13 18:00:00,4.08734,4.09795,4.08301,4.09486,32680000.0
2009-11-13 18:05:00,4.09573,4.09786,4.08662,4.09367,34910000.0
2009-11-13 18:10:00,4.09417,4.09957,4.08587,4.09623,33440000.0
2009-11-13 18:15:00,4.09755,4.10035,4.08707,4.09865,35300000.0
2009-11-13 18:20:00,4.09429,4.1002,4.08589,4.09433,34930000.0
2009-11-13 18:25:00,4.09688,4.09831,4.08575,4.09547,31540000.0
2009-11-13 18:30:00,4.09185,4.10048,4.08542,4.09493,41300000.0
2009-11-13 18:35:00,4.08972,4.0998,4.08738,4.09617,43550000.0
2009-11-13 18:40:00,4.09801,4.09846,4.08908,4.09513,37170000.0
2009-11-13 18:45:00,4.09451,4.10116,4.08858,4.09955,31560000.0
2009-11-13 18:50:00,4.09805,4.10299,4.08985,4.0993,35300000.0
2009-11-13 18:55:00,4.09942,4.10308,4.08783,4.09469,41640000.0
2009-11-13 19:00:00,4.09934,4.10158,4.08426,4.09164,38310000.0
2009-11-13 19:05:00,4.09867,4.09914,4.08686,4.08856,34140000.0
2009-11-13 19:10:00,4.09775,4.09967,4.08664,4.09515,30040000.0
2009-11-13 19:15:00,4.09827,4.10008,4.0853,4.09263,34520000.0
2009-11-13 19:20:00,4.09716,4.10151,4.0855,4.09405,39410000.0
2009-11-13 19:25:00,4.09469,4.09705,4.08176,4.09553,30420000.0
2009-11-13 19:30:00,4.08888,4.09852,4.08593,4.0969,32310000.0
2009-11-13 19:35:00,4.08957,4.09743,4.0856,4.08905,30410000.0
2009-11-13 19:40:00,4.09585,4.09705,4.08559,4.09468,38290000.0
2009-11-13 19:45:00,4.08879,4.09585,4.07975,4.09585,29290000.0
2009-11-13 19:50:00,4.0951,4.09614,4.0856,4.09067,25530000.0
2009-11-13 19:55:00,4.09484,4.09761,4.08582,4.09514,29650000.0
2009-11-13 20:00:00,4.0942,4.09493,4.08428,4.09438,27030000.0
2009-11-13 20:05:00,4.09354,4.0954,4.08266,4.09161,33420000.0
2009-11-13 20:10:00,4.09577,4.09577,4.08448,4.09279,28920000.0
2009-11-13 20:15:00,4.09032,4.10003,4.08451,4.0946,33020000.0
2009-11-13 20:20:00,4.09368,4.09832,4.0844,4.09319,32640000.0
2009-11-13 20:25:00,4.09187,4.09463,4.08239,4.08239,27040000.0
2009-11-13 20:30:00,4.0887,4.09493,4.08064,4.08467,26660000.0
2009-11-13 20:35:00,4.09166,4.0955,4.08048,4.0901,31150000.0
2009-11-13 20:40:00,4.09367,4.0964,4.0827,4.08878,26260000.0
2009-11-13 20:45:00,4.09336,4.09455,4.08207,4.09339,24430000.0
2009-11-13 20:50:00,4.09494,4.09752,4.08641,4.09459,26660000.0
2009-11-13 20:55:00,4.09514,4.09804,4.08525,4.08525,31540000.0
2009-11-13 21:00:00,4.09501,4.09724,4.08478,4.09594,25550000.0
2009-11-13 21:05:00,4.09467,4.09793,4.08699,4.09357,28530000.0
2009-11-13 21:10:00,4.09525,4.09572,4.0841,4.0841,30780000.0
2009-11-13 21:15:00,4.09362,4.09613,4.08476,4.09464,28530000.0
2009-11-13 21:20:00,4.09532,4.09966,4.08502,4.09796,31160000.0
2009-11-13 21:25:00,4.09668,4.09846,4.086,4.09347,30800000.0
2009-11-13 21:30:00,4.09856,4.09879,4.08707,4.09465,28530000.0
2009-11-13 21:35:00,4.097,4.09877,4.08517,4.09348,29660000.0
2009-11-13 21:40:00,4.08642,4.09648,4.08527,4.08527,33410000.0
2009-11-13 21:45:00,4.09148,4.09788,4.08192,4.09356,29650000.0
2009-11-13 21:50:00,4.08457,4.0975,4.08365,4.09145,26670000.0
2009-11-13 21:55:00,4.09544,4.09755,4.08324,4.08787,35660000.0
2009-11-13 22:00:00,4.09018,4.0972,4.08404,4.09681,36790000.0
2009-11-13 22:05:00,4.08963,4.09872,4.08579,4.09296,28520000.0
2009-11-13 22:10:00,4.08716,4.09842,4.08668,4.09056,31540000.0
2009-11-13 22:15:00,4.0944,4.09727,4.08306,4.09547,30430000.0
2009-11-13 22:20:00,4.09519,4.09763,4.08551,4.09643,30780000.0
2009-11-13 22:25:00,4.09324,4.09757,4.08596,4.08604,25900000.0
2009-11-13 22:30:00,4.09301,4.09768,4.0871,4.0871,32650000.0
2009-11-13 22:35:00,4.09034,4.09654,4.08173,4.0945,27780000.0
2009-11-13 22:40:00,4.09526,4.09758,4.0854,4.0854,25170000.0
2009-11-13 22:45:00,4.09296,4.09693,4.08695,4.09557,29300000.0
2009-11-13 22:50:00,4.09455,4.09622,4.08403,4.09366,33410000.0
2009-11-13 22:55:00,4.09048,4.10279,4.08761,4.08761,27410000.0
2009-11-13 23:00:00,4.0947,4.09851,4.0866,4.0961,25910000.0
2009-11-13 23:05:00,4.08559,4.09795,4.08559,4.09683,26650000.0
2009-11-13 23:10:00,4.09497,4.10069,4.0861,4.08967,28900000.0
2009-11-13 23:15:00,4.09848,4.1002,4.08826,4.08826,30400000.0
2009-11-13 23:20:00,4.09488,4.09755,4.08951,4.09341,28130000.0
2009-11-13 23:25:00,4.09545,4.09812,4.08872,4.09697,19510000.0
2009-11-13 23:30:00,4.0955,4.09912,4.08715,4.09597,25560000.0
2009-11-13 23:35:00,4.08616,4.09906,4.08566,4.09641,30050000.0
2009-11-13 23:40:00,4.09647,4.09774,4.08497,4.09418,33390000.0
2009-11-13 23:45:00,4.09595,4.09778,4.08533,4.09184,30040000.0
2009-11-13 23:50:00,4.09683,4.09835,4.08686,4.09557,32670000.0
2009-11-13 23:55:00,4.08765,4.10106,4.08546,4.08612,34940000.0
2009-11-16 00:00:00,4.09509,4.09884,4.08706,4.09884,28530000.0
2009-11-16 00:05:00,4.09785,4.09931,4.08618,4.09384,32640000.0
2009-11-16 00:10:00,4.09699,4.09943,4.0916,4.09525,27050000.0
2009-11-16 00:15:00,4.09923,4.09923,4.08554,4.09269,29290000.0
2009-11-16 00:20:00,4.09306,4.09824,4.08317,4.09462,29660000.0
2009-11-16 00:25:00,4.09699,4.09911,4.08748,4.09439,25140000.0
2009-11-16 00:30:00,4.09526,4.09818,4.08785,4.09747,30450000.0
2009-11-16 00:35:00,4.09743,4.09743,4.08588,4.08588,10520000.0
2009-11-16 00:40:00,4.09153,4.09858,4.08593,4.08752,31160000.0
2009-11-16 00:45:00,4.09773,4.09818,4.08873,4.09646,24390000.0
2009-11-16 00:50:00,4.09819,4.09865,4.08554,4.09341,25900000.0
2009-11-16 00:55:00,4.09095,4.10027,4.08776,4.08827,37560000.0
2009-11-16 01:00:00,4.09224,4.09858,4.0887,4.09413,26300000.0
2009-11-16 01:05:00,4.09845,4.09899,4.0873,4.09745,32280000.0
2009-11-16 01:10:00,4.09764,4.10149,4.09127,4.09424,22900000.0
2009-11-16 01:15:00,4.09933,4.10064,4.08613,4.08922,30430000.0
2009-11-16 01:20:00,4.09801,4.09868,4.08802,4.08802,26300000.0
2009-11-16 01:25:00,4.08776,4.09919,4.08763,4.09765,17630000.0
2009-11-16 01:30:00,4.09977,4.09977,4.0871,4.0926,32660000.0
2009-11-16 01:35:00,4.09451,4.09928,4.08597,4.09649,28170000.0
2009-11-16 01:40:00,4.09433,4.10085,4.08606,4.09391,28530000.0
2009-11-16 01:45:00,4.09488,4.09948,4.09048,4.09537,21020000.0
2009-11-16 01:50:00,4.09432,4.09827,4.08657,4.08856,34140000.0
2009-11-16 01:55:00,4.09033,4.09827,4.08627,4.09784,28150000.0
2009-11-16 02:00:00,4.09859,4.09892,4.08474,4.0924,27040000.0
2009-11-16 02:05:00,4.09127,4.09933,4.08717,4.09546,33030000.0
2009-11-16 02:10:00,4.0944,4.09866,4.08936,4.09682,18390000.0
2009-11-16 02:15:00,4.09412,4.10123,4.08547,4.09371,33780000.0
2009-11-16 02:20:00,4.09667,4.09951,4.09018,4.09433,24780000.0
2009-11-16 02:25:00,4.09373,4.10017,4.08802,4.09781,33780000.0
2009-11-16 02:30:00,4.09789,4.09814,4.08413,4.08413,28900000.0
2009-11-16 02:35:00,4.08546,4.09694,4.08545,4.09663,27780000.0
2009-11-16 02:40:00,4.08828,4.09891,4.08307,4.09423,36790000.0
2009-11-16 02:45:00,4.09341,4.09748,4.08408,4.09454,30410000.0
2009-11-16 02:50:00,4.0946,4.09787,4.08635,4.09491,31910000.0
2009-11-16 02:55:00,4.09384,4.09669,4.08694,4.09013,27770000.0
2009-11-16 03:00:00,4.09018,4.10089,4.08579,4.09035,37550000.0
2009-11-16 03:05:00,4.08938,4.09803,4.0852,4.09769,24790000.0
2009-11-16 03:10:00,4.09743,4.09866,4.08802,4.09676,24400000.0
2009-11-16 03:15:00,4.09037,4.10334,4.08897,4.09338,31530000.0
2009-11-16 03:20:00,4.09633,4.09965,4.0891,4.09832,26290000.0
2009-11-16 03:25:00,4.09779,4.09843,4.08564,4.09347,34150000.0
2009-11-16 03:30:00,4.09333,4.09844,4.08668,4.09636,22910000.0
2009-11-16 03:35:00,4.0965,4.09772,4.08547,4.09414,28180000.0
2009-11-16 03:40:00,4.09283,4.09913,4.08556,4.09566,30400000.0
2009-11-16 03:45:00,4.09589,4.09823,4.0911,4.09531,29640000.0
2009-11-16 03:50:00,4.09297,4.10045,4.08418,4.09769,31540000.0
2009-11-16 03:55:00,4.09708,4.09824,4.08638,4.09607,28160000.0
2009-11-16 04:00:00,4.08995,4.10108,4.08544,4.08888,34930000.0
2009-11-16 04:05:00,4.09558,4.09884,4.08645,4.09709,32660000.0
2009-11-16 04:10:00,4.09317,4.09816,4.08387,4.09231,30780000.0
2009-11-16 04:15:00,4.09282,4.09672,4.08059,4.09208,31930000.0
2009-11-16 04:20:00,4.0936,4.09476,4.08382,4.08382,29300000.0
2009-11-16 04:25:00,4.09418,4.09427,4.0834,4.08925,25530000.0
2009-11-16 04:30:00,4.09559,4.09559,4.08002,4.0908,31170000.0
2009-11-16 04:35:00,4.09095,4.09468,4.08646,4.09374,26650000.0
2009-11-16 04:40:00,4.08447,4.09498,4.08447,4.09329,30040000.0
2009-11-16 04:45:00,4.08304,4.09457,4.08261,4.09134,29270000.0
2009-11-16 04:50:00,4.09256,4.09402,4.0818,4.0818,26650000.0
2009-11-16 04:55:00,4.09317,4.09548,4.08235,4.09154,26280000.0
2009-11-16 05:00:00,4.08597,4.10004,4.0836,4.08666,28150000.0
2009-11-16 05:05:00,4.09262,4.09429,4.08306,4.09307,31920000.0
2009-11-16 05:10:00,4.09269,4.09667,4.08643,4.08806,29290000.0
2009-11-16 05:15:00,4.08705,4.09736,4.08648,4.09389,25540000.0
2009-11-16 05:20:00,4.09266,4.09523,4.08158,4.08968,27780000.0
2009-11-16 05:25:00,4.08452,4.0943,4.08452,4.08855,32290000.0
2009-11-16 05:30:00,4.08467,4.09611,4.08309,4.09097,26650000.0
2009-11-16 05:35:00,4.09268,4.09409,4.08244,4.09272,31520000.0
2009-11-16 05:40:00,4.0925,4.09412,4.08007,4.092,31910000.0
2009-11-16 05:45:00,4.08393,4.09456,4.08061,4.08392,32280000.0
2009-11-16 05:50:00,4.0919,4.09564,4.08366,4.08529,27040000.0
2009-11-16 05:55:00,4.09388,4.09492,4.08285,4.08626,36410000.0
2009-11-16 06:00:00,4.09101,4.09545,4.08421,4.09356,37140000.0
2009-11-16 06:05:00,4.08921,4.09509,4.08282,4.08367,27780000.0
2009-11-16 06:10:00,4.09326,4.09547,4.08178,4.08688,28540000.0
2009-11-16 06:15:00,4.08582,4.09628,4.08214,4.08467,33770000.0
2009-11-16 06:20:00,4.09411,4.09673,4.08301,4.0913,28920000.0
2009-11-16 06:25:00,4.09088,4.09908,4.08366,4.09351,27410000.0
2009-11-16 06:30:00,4.09317,4.09643,4.08199,4.09227,31530000.0
2009-11-16 06:35:00,4.09285,4.09634,4.08461,4.09403,31530000.0
2009-11-16 06:40:00,4.09399,4.09489,4.08437,4.09381,29270000.0
2009-11-16 06:45:00,4.0876,4.0985,4.0845,4.09374,30040000.0
2009-11-16 06:50:00,4.09105,4.09546,4.08403,4.09188,27420000.0
2009-11-16 06:55:00,4.09454,4.09516,4.08444,4.09177,29260000.0
2009-11-16 07:00:00,4.08663,4.09695,4.08368,4.09367,31910000.0
2009-11-16 07:05:00,4.0943,4.09526,4.0842,4.0944,25920000.0
2009-11-16 07:10:00,4.09435,4.09689,4.08381,4.09173,26650000.0
2009-11-16 07:15:00,4.09099,4.09672,4.08318,4.0929,26260000.0
2009-11-16 07:20:00,4.09087,4.09549,4.08294,4.09327,31530000.0
2009-11-16 07:25:00,4.0868,4.0976,4.08494,4.08823,27040000.0
2009-11-16 07:30:00,4.08663,4.09852,4.08426,4.09109,26670000.0
2009-11-16 07:35:00,4.09354,4.09502,4.08496,4.09301,31170000.0
2009-11-16 07:40:00,4.09379,4.09543,4.08395,4.09044,31910000.0
2009-11-16 07:45:00,4.09338,4.09826,4.08424,4.09475,30420000.0
2009-11-16 07:50:00,4.09112,4.09761,4.08313,4.09421,34150000.0
2009-11-16 07:55:00,4.09355,4.09509,4.08319,4.0925,28150000.0
2009-11-16 08:00:00,4.09593,4.09593,4.08215,4.09302,29640000.0
2009-11-16 08:05:00,4.08933,4.09503,4.0844,4.09326,26270000.0
2009-11-16 08:10:00,4.09377,4.09563,4.08269,4.09106,30030000.0
2009-11-16 08:15:00,4.09449,4.09705,4.08395,4.09377,36440000.0
2009-11-16 08:20:00,4.08581,4.09537,4.08108,4.08733,30410000.0
2009-11-16 08:25:00,4.09424,4.09854,4.08317,4.08727,32650000.0
2009-11-16 08:30:00,4.0945,4.09814,4.08363,4.0955,30790000.0
2009-11-16 08:35:00,4.09154,4.09961,4.08282,4.09422,38660000.0
2009-11-16 08:40:00,4.08968,4.09621,4.08342,4.09184,32300000.0
2009-11-16 08:45:00,4.08848,4.09373,4.08179,4.09257,32640000.0
2009-11-16 08:50:00,4.08353,4.09359,4.08006,4.09103,33770000.0
2009-11-16 08:55:00,4.08671,4.09264,4.07821,4.0902,40910000.0
2009-11-16 09:00:00,4.08795,4.09534,4.07839,4.08978,40160000.0
2009-11-16 09:05:00,4.09116,4.09589,4.082,4.08722,37150000.0
2009-11-16 09:10:00,4.09073,4.09275,4.07705,4.08413,32280000.0
2009-11-16 09:15:00,4.08837,4.09301,4.0829,4.08976,39020000.0
2009-11-16 09:20:00,4.08805,4.08829,4.0743,4.07501,41690000.0
2009-11-16 09:25:00,4.07995,4.08341,4.07178,4.07686,42420000.0
2009-11-16 09:30:00,4.07804,4.08452,4.07036,4.0826,30060000.0
2009-11-16 09:35:00,4.08078,4.08676,4.07397,4.07694,36420000.0
2009-11-16 09:40:00,4.08517,4.08517,4.06924,4.08366,35280000.0
2009-11-16 09:45:00,4.08252,4.08622,4.07204,4.08105,34890000.0
2009-11-16 09:50:00,4.0831,4.08909,4.07547,4.08443,33800000.0
2009-11-16 09:55:00,4.08628,4.08937,4.07355,4.07858,32670000.0
2009-11-16 10:00:00,4.0872,4.08897,4.07818,4.08599,45390000.0
2009-11-16 10:05:00,4.07854,4.08721,4.07111,4.08235,36800000.0
2009-11-16 10:10:00,4.0754,4.08752,4.0746,4.08442,40920000.0
2009-11-16 10:15:00,4.0866,4.08784,4.07541,4.08289,33050000.0
2009-11-16 10:20:00,4.08394,4.09031,4.07917,4.08957,34510000.0
2009-11-16 10:25:00,4.08125,4.09171,4.07876,4.08942,55600000.0
2009-11-16 10:30:00,4.0895,4.09288,4.07734,4.08547,41300000.0
2009-11-16 10:35:00,4.0879,4.08873,4.0762,4.07758,40530000.0
2009-11-16 10:40:00,4.07884,4.08788,4.07395,4.08048,37940000.0
2009-11-16 10:45:00,4.08457,4.08931,4.07493,4.08714,55560000.0
2009-11-16 10:50:00,4.08923,4.09461,4.07496,4.08999,42050000.0
2009-11-16 10:55:00,4.08737,4.09318,4.08116,4.09318,44660000.0
2009-11-16 11:00:00,4.0922,4.09308,4.08128,4.08958,27780000.0
2009-11-16 11:05:00,4.09203,4.09355,4.07902,4.09135,36420000.0
2009-11-16 11:10:00,4.09155,4.09355,4.08106,4.09189,39040000.0
2009-11-16 11:15:00,4.09315,4.09649,4.08027,4.09226,37180000.0
2009-11-16 11:20:00,4.09254,4.09478,4.08409,4.08892,33400000.0
2009-11-16 11:25:00,4.08971,4.09659,4.08075,4.08757,33030000.0
2009-11-16 11:30:00,4.09596,4.09681,4.08472,4.09349,38300000.0
2009-11-16 11:35:00,4.09332,4.09983,4.08897,4.09518,39070000.0
2009-11-16 11:40:00,4.099,4.10093,4.0876,4.09949,43170000.0
2009-11-16 11:45:00,4.09503,4.10107,4.08619,4.08802,30780000.0
2009-11-16 11:50:00,4.10006,4.10006,4.08888,4.0909,30040000.0
2009-11-16 11:55:00,4.09434,4.09718,4.08817,4.09271,31530000.0
2009-11-16 12:00:00,4.09184,4.09689,4.08129,4.09258,48430000.0
2009-11-16 12:05:00,4.09414,4.09907,4.08444,4.09231,35310000.0
2009-11-16 12:10:00,4.09901,4.10291,4.09047,4.10012,44290000.0
2009-11-16 12:15:00,4.09887,4.10523,4.09422,4.10309,47670000.0
2009-11-16 12:20:00,4.10549,4.1057,4.09539,4.09785,36400000.0
2009-11-16 12:25:00,4.10336,4.10485,4.09415,4.10359,35680000.0
2009-11-16 12:30:00,4.10401,4.10401,4.09157,4.09526,35280000.0
2009-11-16 12:35:00,4.09143,4.10523,4.0901,4.09326,32290000.0
2009-11-16 12:40:00,4.10431,4.10557,4.09287,4.0986,32650000.0
2009-11-16 12:45:00,4.10371,4.10634,4.09023,4.09701,52140000.0
2009-11-16 12:50:00,4.103,4.10803,4.09581,4.10771,43920000.0
2009-11-16 12:55:00,4.10655,4.10829,4.09134,4.10055,32300000.0
2009-11-16 13:00:00,4.10416,4.10463,4.09159,4.09817,32680000.0
2009-11-16 13:05:00,4.09437,4.10428,4.09101,4.09638,37910000.0
2009-11-16 13:10:00,4.10222,4.10432,4.09153,4.10366,38300000.0
2009-11-16 13:15:00,4.10488,4.10556,4.09096,4.10254,25930000.0
2009-11-16 13:20:00,4.10362,4.1072,4.09427,4.10345,29290000.0
2009-11-16 13:25:00,4.10602,4.10905,4.09929,4.10536,36800000.0
2009-11-16 13:30:00,4.10517,4.10676,4.09916,4.10384,34910000.0
2009-11-16 13:35:00,4.10506,4.10872,4.09747,4.10706,28910000.0
2009-11-16 13:40:00,4.10675,4.10675,4.08969,4.1,35300000.0
2009-11-16 13:45:00,4.09522,4.10181,4.08349,4.09223,46560000.0
2009-11-16 13:50:00,4.0934,4.0997,4.08533,4.09289,36800000.0
2009-11-16 13:55:00,4.08456,4.09659,4.08456,4.09055,35670000.0
2009-11-16 14:00:00,4.09076,4.09596,4.08297,4.09109,32650000.0
2009-11-16 14:05:00,4.09514,4.09608,4.08414,4.09372,48020000.0
2009-11-16 14:10:00,4.0904,4.09642,4.0817,4.0933,42030000.0
2009-11-16 14:15:00,4.09557,4.09729,4.0855,4.09018,30030000.0
2009-11-16 14:20:00,4.09108,4.09517,4.08234,4.09211,29670000.0
2009-11-16 14:25:00,4.09318,4.09541,4.08495,4.09541,44310000.0
2009-11-16 14:30:00,4.09344,4.09583,4.08023,4.09223,37520000.0
2009-11-16 14:35:00,4.09378,4.09652,4.08212,4.08953,33390000.0
2009-11-16 14:40:00,4.09006,4.09567,4.08372,4.08797,89320000.0
2009-11-16 14:45:00,4.09077,4.09586,4.08263,4.09324,35280000.0
2009-11-16 14:50:00,4.09417,4.09725,4.08459,4.09339,46560000.0
2009-11-16 14:55:00,4.09478,4.09716,4.08334,4.09421,42410000.0
2009-11-16 15:00:00,4.09029,4.0955,4.08459,4.09252,33400000.0
2009-11-16 15:05:00,4.09153,4.09373,4.08033,4.09244,29670000.0
2009-11-16 15:10:00,4.09226,4.09817,4.08486,4.08952,36430000.0
2009-11-16 15:15:00,4.08768,4.09582,4.07812,4.09039,39800000.0
2009-11-16 15:20:00,4.09401,4.09457,4.0794,4.09404,40170000.0
2009-11-16 15:25:00,4.0935,4.09667,4.08393,4.09007,40920000.0
2009-11-16 15:30:00,4.09547,4.09988,4.08539,4.09585,57070000.0
2009-11-16 15:35:00,4.08656,4.09698,4.08499,4.09517,33050000.0
2009-11-16 15:40:00,4.09471,4.09664,4.08286,4.0948,36050000.0
2009-11-16 15:45:00,4.09291,4.09497,4.07988,4.09084,31920000.0
2009-11-16 15:50:00,4.08944,4.09358,4.08244,4.08284,28540000.0
2009-11-16 15:55:00,4.08813,4.09747,4.08235,4.0925,44650000.0
2009-11-16 16:00:00,4.09303,4.09335,4.07884,4.09078,32290000.0
2009-11-16 16:05:00,4.09083,4.09189,4.07879,4.08717,31540000.0
2009-11-16 16:10:00,4.08722,4.09287,4.07722,4.08568,33050000.0
2009-11-16 16:15:00,4.09297,4.09449,4.08237,4.08292,31910000.0
2009-11-16 16:20:00,4.09265,4.09698,4.08213,4.09283,45800000.0
2009-11-16 16:25:00,4.09387,4.0986,4.08469,4.09025,32660000.0
2009-11-16 16:30:00,4.09307,4.10038,4.08691,4.08958,34540000.0
2009-11-16 16:35:00,4.09325,4.09797,4.08503,4.09525,34150000.0
2009-11-16 16:40:00,4.0967,4.09723,4.08578,4.09289,39030000.0
2009-11-16 16:45:00,4.08408,4.09708,4.08408,4.08984,33050000.0
2009-11-16 16:50:00,4.09431,4.09463,4.08394,4.09117,33790000.0
2009-11-16 16:55:00,4.09228,4.09429,4.07804,4.08835,34530000.0
2009-11-16 17:00:00,4.09043,4.09081,4.07507,4.08527,37920000.0
2009-11-16 17:05:00,4.08538,4.08773,4.07267,4.08242,32290000.0
2009-11-16 17:10:00,4.08237,4.08842,4.06962,4.08551,40930000.0
2009-11-16 17:15:00,4.07561,4.08607,4.07401,4.08252,36390000.0
2009-11-16 17:20:00,4.08496,4.08942,4.07154,4.08669,39410000.0
2009-11-16 17:25:00,4.08561,4.0899,4.0738,4.08831,37920000.0
2009-11-16 17:30:00,4.08955,4.08972,4.08103,4.0863,30410000.0
2009-11-16 17:35:00,4.07858,4.09127,4.07858,4.08479,39400000.0
2009-11-16 17:40:00,4.08885,4.09312,4.07534,4.08056,30040000.0
2009-11-16 17:45:00,4.08811,4.09067,4.07527,4.08008,35280000.0
2009-11-16 17:50:00,4.08812,4.08877,4.07753,4.08636,32660000.0
2009-11-16 17:55:00,4.07805,4.08784,4.07511,4.08086,34550000.0
2009-11-16 18:00:00,4.07966,4.08578,4.07457,4.08417,35270000.0
2009-11-16 18:05:00,4.08104,4.08628,4.07404,4.08357,33020000.0
2009-11-16 18:10:00,4.08408,4.08999,4.07348,4.08592,37160000.0
2009-11-16 18:15:00,4.089,4.089,4.07554,4.07554,34510000.0
2009-11-16 18:20:00,4.08648,4.08871,4.07573,4.08527,30050000.0
2009-11-16 18:25:00,4.07974,4.08611,4.07255,4.08299,29270000.0
2009-11-16 18:30:00,4.07413,4.08499,4.07227,4.08499,30020000.0
2009-11-16 18:35:00,4.08371,4.08605,4.07435,4.08289,27410000.0
2009-11-16 18:40:00,4.07943,4.08558,4.07041,4.0778,38670000.0
2009-11-16 18:45:00,4.07864,4.08816,4.07368,4.07848,39790000.0
2009-11-16 18:50:00,4.08266,4.08801,4.07356,4.08044,26280000.0
2009-11-16 18:55:00,4.08328,4.08754,4.07533,4.07533,31530000.0
2009-11-16 19:00:00,4.08392,4.08709,4.07224,4.08464,33020000.0
2009-11-16 19:05:00,4.08511,4.08633,4.07411,4.08474,30030000.0
2009-11-16 19:10:00,4.08626,4.08781,4.0764,4.08219,31910000.0
2009-11-16 19:15:00,4.07763,4.0869,4.07079,4.08143,25920000.0
2009-11-16 19:20:00,4.08241,4.09092,4.0738,4.08151,31910000.0
2009-11-16 19:25:00,4.09086,4.09086,4.07704,4.08181,32680000.0
2009-11-16 19:30:00,4.08668,4.0874,4.07156,4.07671,26650000.0
2009-11-16 19:35:00,4.08495,4.08495,4.07237,4.0751,33780000.0
2009-11-16 19:40:00,4.08268,4.08268,4.07264,4.07487,30040000.0
2009-11-16 19:45:00,4.0702,4.0831,4.06896,4.07668,30420000.0
2009-11-16 19:50:00,4.08005,4.08699,4.07199,4.08295,27020000.0
2009-11-16 19:55:00,4.08425,4.08778,4.07438,4.08197,29280000.0
2009-11-16 20:00:00,4.07924,4.08421,4.07286,4.08326,32650000.0
2009-11-16 20:05:00,4.08094,4.0847,4.06587,4.08039,34910000.0
2009-11-16 20:10:00,4.06971,4.07996,4.06533,4.07722,27800000.0
2009-11-16 20:15:00,4.06761,4.08312,4.06657,4.07398,28900000.0
2009-11-16 20:20:00,4.07622,4.08164,4.06635,4.07814,30050000.0
2009-11-16 20:25:00,4.07689,4.07793,4.06308,4.06308,34520000.0
2009-11-16 20:30:00,4.06533,4.07574,4.06454,4.07428,26270000.0
2009-11-16 20:35:00,4.07341,4.07638,4.06515,4.07313,33400000.0
2009-11-16 20:40:00,4.07548,4.07573,4.06359,4.07445,32650000.0
2009-11-16 20:45:00,4.07118,4.07837,4.06387,4.07615,30410000.0
2009-11-16 20:50:00,4.07431,4.07557,4.06567,4.07532,29660000.0
2009-11-16 20:55:00,4.07495,4.07681,4.06775,4.07597,28550000.0
2009-11-16 21:00:00,4.07014,4.07679,4.06367,4.07593,28170000.0
2009-11-16 21:05:00,4.07508,4.07808,4.06391,4.0735,30020000.0
2009-11-16 21:10:00,4.07349,4.07605,4.06418,4.0707,33030000.0
2009-11-16 21:15:00,4.06803,4.0789,4.06448,4.06737,33390000.0
2009-11-16 21:20:00,4.06683,4.07847,4.06602,4.07054,33400000.0
2009-11-16 21:25:00,4.07207,4.07972,4.06557,4.07232,32280000.0
2009-11-16 21:30:00,4.06985,4.08305,4.06632,4.06632,33770000.0
2009-11-16 21:35:00,4.07528,4.07637,4.06443,4.07376,29670000.0
2009-11-16 21:40:00,4.07413,4.07962,4.06552,4.06977,29660000.0
2009-11-16 21:45:00,4.06857,4.07898,4.06177,4.07102,33420000.0
2009-11-16 21:50:00,4.07098,4.07846,4.06552,4.0749,31910000.0
2009-11-16 21:55:00,4.07623,4.08024,4.066,4.06933,24420000.0
2009-11-16 22:00:00,4.0769,4.0773,4.06539,4.07403,31150000.0
2009-11-16 22:05:00,4.06674,4.07813,4.06534,4.0727,32280000.0
2009-11-16 22:10:00,4.07656,4.07919,4.06807,4.07919,31520000.0
2009-11-16 22:15:00,4.07688,4.08036,4.06894,4.07404,31140000.0
2009-11-16 22:20:00,4.07871,4.08206,4.0674,4.07703,27400000.0
2009-11-16 22:25:00,4.07717,4.07984,4.06605,4.07831,30030000.0
2009-11-16 22:30:00,4.07635,4.07964,4.06685,4.07812,30780000.0
2009-11-16 22:35:00,4.0779,4.08098,4.06679,4.07343,24780000.0
2009-11-16 22:40:00,4.0677,4.08127,4.06671,4.077,33400000.0
2009-11-16 22:45:00,4.06927,4.07974,4.06873,4.07799,31910000.0
2009-11-16 22:50:00,4.07924,4.08057,4.06818,4.07743,32300000.0
2009-11-16 22:55:00,4.07693,4.08181,4.06878,4.07807,32280000.0
2009-11-16 23:00:00,4.07709,4.08017,4.06773,4.0779,28900000.0
2009-11-16 23:05:00,4.07817,4.07905,4.0679,4.0772,34900000.0
2009-11-16 23:10:00,4.07112,4.08009,4.06557,4.07631,27800000.0
2009-11-16 23:15:00,4.07488,4.07938,4.06597,4.07248,27790000.0
2009-11-16 23:20:00,4.06566,4.08096,4.06506,4.06674,32640000.0
2009-11-16 23:25:00,4.07149,4.07865,4.06853,4.07617,32280000.0
2009-11-16 23:30:00,4.07724,4.08181,4.06552,4.07717,31920000.0
2009-11-16 23:35:00,4.06883,4.0785,4.06739,4.07704,27030000.0
2009-11-16 23:40:00,4.07907,4.07907,4.06486,4.07398,27410000.0
2009-11-16 23:45:00,4.0744,4.08132,4.06747,4.07354,25920000.0
2009-11-16 23:50:00,4.07574,4.07836,4.06579,4.07329,31520000.0
2009-11-16 23:55:00,4.07554,4.07983,4.06747,4.07328,33030000.0
2009-11-17 00:00:00,4.07779,4.07779,4.06628,4.07524,30040000.0
2009-11-17 00:05:00,4.07531,4.08196,4.06428,4.06961,34900000.0
2009-11-17 00:10:00,4.0663,4.07777,4.06391,4.07151,29670000.0
2009-11-17 00:15:00,4.07266,4.07775,4.06651,4.07473,32680000.0
2009-11-17 00:20:00,4.07563,4.07686,4.06403,4.07505,32290000.0
2009-11-17 00:25:00,4.07028,4.07664,4.06664,4.0738,24780000.0
2009-11-17 00:30:00,4.07405,4.07762,4.06669,4.07066,27780000.0
2009-11-17 00:35:00,4.07559,4.07797,4.06567,4.07414,31180000.0
2009-11-17 00:40:00,4.07064,4.07805,4.06842,4.07295,19140000.0
2009-11-17 00:45:00,4.07099,4.08077,4.06608,4.07308,25160000.0
2009-11-17 00:50:00,4.07273,4.07799,4.0648,4.06987,30020000.0
2009-11-17 00:55:00,4.07628,4.07757,4.06497,4.07464,29660000.0
2009-11-17 01:00:00,4.06899,4.07923,4.06612,4.07248,28550000.0
2009-11-17 01:05:00,4.07534,4.07733,4.06571,4.07147,31920000.0
2009-11-17 01:10:00,4.07217,4.07877,4.06484,4.07631,31530000.0
2009-11-17 01:15:00,4.07316,4.07816,4.06483,4.07158,30440000.0
2009-11-17 01:20:00,4.07744,4.07812,4.066,4.074,25540000.0
2009-11-17 01:25:00,4.07225,4.08127,4.06891,4.06891,34170000.0
2009-11-17 01:30:00,4.07674,4.07734,4.06644,4.07183,27780000.0
2009-11-17 01:35:00,4.07546,4.07737,4.06561,4.06908,27790000.0
2009-11-17 01:40:00,4.07394,4.08211,4.06699,4.07113,29660000.0
2009-11-17 01:45:00,4.07728,4.07814,4.06534,4.07088,40180000.0
2009-11-17 01:50:00,4.07199,4.078,4.06725,4.07777,39060000.0
2009-11-17 01:55:00,4.07651,4.0833,4.06836,4.07713,24780000.0
2009-11-17 02:00:00,4.07483,4.08283,4.07019,4.07204,27040000.0
2009-11-17 02:05:00,4.06915,4.07871,4.06462,4.07403,33050000.0
2009-11-17 02:10:00,4.07324,4.07752,4.06667,4.0752,31510000.0
2009-11-17 02:15:00,4.07374,4.07919,4.06489,4.07283,30450000.0
2009-11-17 02:20:00,4.07406,4.07686,4.06651,4.07194,30400000.0
2009-11-17 02:25:00,4.07244,4.08069,4.06633,4.0754,31550000.0
2009-11-17 02:30:00,4.07736,4.0778,4.06647,4.06871,27390000.0
2009-11-17 02:35:00,4.06726,4.07995,4.06726,4.07649,28520000.0
2009-11-17 02:40:00,4.06686,4.07784,4.06531,4.07555,36790000.0
2009-11-17 02:45:00,4.0743,4.07914,4.06946,4.07556,31530000.0
2009-11-17 02:50:00,4.07552,4.07934,4.06764,4.07775,31530000.0
2009-11-17 02:55:00,4.07381,4.07749,4.06685,4.06953,28920000.0
2009-11-17 03:00:00,4.07022,4.0812,4.06661,4.07126,36810000.0
2009-11-17 03:05:00,4.0713,4.07945,4.06645,4.07843,30430000.0
2009-11-17 03:10:00,4.07596,4.07743,4.06743,4.07545,27430000.0
2009-11-17 03:15:00,4.06932,4.08219,4.06615,4.07078,35300000.0
2009-11-17 03:20:00,4.07559,4.07751,4.06684,4.07551,27780000.0
2009-11-17 03:25:00,4.07606,4.07853,4.06624,4.07406,33050000.0
2009-11-17 03:30:00,4.07465,4.07778,4.06617,4.0768,31920000.0
2009-11-17 03:35:00,4.06728,4.0787,4.06622,4.07228,31890000.0
2009-11-17 03:40:00,4.07043,4.0772,4.06422,4.07614,27030000.0
2009-11-17 03:45:00,4.07608,4.07761,4.0717,4.07406,27020000.0
2009-11-17 03:50:00,4.07314,4.0799,4.06589,4.07635,30790000.0
2009-11-17 03:55:00,4.07642,4.07825,4.06583,4.07528,28900000.0
2009-11-17 04:00:00,4.0694,4.08039,4.06562,4.06674,34930000.0
2009-11-17 04:05:00,4.07531,4.07974,4.06655,4.07843,31920000.0
2009-11-17 04:10:00,4.07265,4.0783,4.06616,4.07297,30790000.0
2009-11-17 04:15:00,4.07555,4.07713,4.0631,4.07676,27030000.0
2009-11-17 04:20:00,4.07552,4.07877,4.06735,4.06786,33030000.0
2009-11-17 04:25:00,4.07613,4.07821,4.06831,4.07143,25180000.0
2009-11-17 04:30:00,4.07834,4.07834,4.06711,4.07329,30800000.0
2009-11-17 04:35:00,4.07213,4.07793,4.06915,4.07635,25170000.0
2009-11-17 04:40:00,4.06689,4.07725,4.06689,4.07641,29660000.0
2009-11-17 04:45:00,4.06845,4.08083,4.06504,4.07604,30410000.0
2009-11-17 04:50:00,4.07561,4.07704,4.06676,4.06676,26280000.0
2009-11-17 04:55:00,4.07625,4.07717,4.06678,4.07464,27020000.0
2009-11-17 05:00:00,4.06994,4.07966,4.06646,4.0728,28150000.0
2009-11-17 05:05:00,4.07545,4.07725,4.0662,4.07468,33040000.0
2009-11-17 05:10:00,4.0766,4.07912,4.06889,4.0705,29300000.0
2009-11-17 05:15:00,4.07038,4.07889,4.06705,4.07539,25920000.0
2009-11-17 05:20:00,4.07564,4.07797,4.06762,4.07206,28160000.0
2009-11-17 05:25:00,4.07006,4.08097,4.07006,4.07324,31920000.0
2009-11-17 05:30:00,4.07055,4.07834,4.06741,4.0742,27410000.0
2009-11-17 05:35:00,4.0797,4.08006,4.07002,4.07828,30410000.0
2009-11-17 05:40:00,4.07354,4.07839,4.06813,4.07676,19150000.0
2009-11-17 05:45:00,4.07149,4.08371,4.06887,4.07807,23290000.0
2009-11-17 05:50:00,4.07847,4.07958,4.06835,4.07773,15760000.0
2009-11-17 05:55:00,4.07887,4.08075,4.06854,4.07446,32330000.0
2009-11-17 06:00:00,4.0755,4.08047,4.06932,4.07902,21390000.0
2009-11-17 06:05:00,4.07385,4.07801,4.06562,4.07749,12750000.0
2009-11-17 06:10:00,4.07802,4.08126,4.06863,4.07452,21790000.0
2009-11-17 06:15:00,4.0699,4.0828,4.0699,4.07115,22570000.0
2009-11-17 06:20:00,4.07789,4.07947,4.06672,4.07743,28550000.0
2009-11-17 06:25:00,4.07844,4.07982,4.06765,4.07982,23640000.0
2009-11-17 06:30:00,4.07353,4.08288,4.06664,4.07592,25530000.0
2009-11-17 06:35:00,4.07854,4.08108,4.068,4.07911,30430000.0
2009-11-17 06:40:00,4.0794,4.08092,4.07028,4.0789,28530000.0
2009-11-17 06:45:00,4.07104,4.08309,4.07104,4.08039,28550000.0
2009-11-17 06:50:00,4.07615,4.08015,4.06761,4.07739,28530000.0
2009-11-17 06:55:00,4.0792,4.08272,4.07003,4.0796,27400000.0
2009-11-17 07:00:00,4.07278,4.08344,4.06638,4.08085,31530000.0
2009-11-17 07:05:00,4.0796,4.081,4.07132,4.07873,26650000.0
2009-11-17 07:10:00,4.07818,4.07998,4.06781,4.07669,26650000.0
2009-11-17 07:15:00,4.07726,4.0817,4.06786,4.07917,25890000.0
2009-11-17 07:20:00,4.07559,4.08162,4.06854,4.07775,33040000.0
2009-11-17 07:25:00,4.06661,4.08067,4.06661,4.07624,28150000.0
2009-11-17 07:30:00,4.07386,4.08476,4.06967,4.07818,30020000.0
2009-11-17 07:35:00,4.07733,4.08179,4.06851,4.0798,33400000.0
2009-11-17 07:40:00,4.07874,4.08498,4.06911,4.07745,32290000.0
2009-11-17 07:45:00,4.07926,4.08147,4.06782,4.08097,30030000.0
2009-11-17 07:50:00,4.07745,4.08141,4.06937,4.08028,33790000.0
2009-11-17 07:55:00,4.0808,4.08147,4.07021,4.07873,28160000.0
2009-11-17 08:00:00,4.08118,4.08118,4.06805,4.08043,28900000.0
2009-11-17 08:05:00,4.07447,4.08049,4.07029,4.08049,24790000.0
2009-11-17 08:10:00,4.08074,4.08371,4.06817,4.0758,28920000.0
2009-11-17 08:15:00,4.08081,4.08083,4.069,4.0803,38650000.0
2009-11-17 08:20:00,4.07201,4.08272,4.06914,4.07633,31520000.0
2009-11-17 08:25:00,4.08198,4.08551,4.07269,4.07557,33410000.0
2009-11-17 08:30:00,4.08315,4.08498,4.07239,4.0841,31160000.0
2009-11-17 08:35:00,4.08287,4.08749,4.07273,4.08309,38300000.0
2009-11-17 08:40:00,4.07961,4.0861,4.07202,4.08198,34530000.0
2009-11-17 08:45:00,4.07914,4.08446,4.07262,4.08434,31520000.0
2009-11-17 08:50:00,4.07408,4.0865,4.0722,4.08491,33030000.0
2009-11-17 08:55:00,4.08012,4.0884,4.07399,4.0884,40160000.0
2009-11-17 09:00:00,4.08465,4.08995,4.07329,4.08336,39780000.0
2009-11-17 09:05:00,4.08684,4.08809,4.07459,4.08684,35680000.0
2009-11-17 09:10:00,4.08513,4.0868,4.07644,4.08065,32650000.0
2009-11-17 09:15:00,4.08542,4.08727,4.07506,4.08313,38280000.0
2009-11-17 09:20:00,4.08054,4.08281,4.06971,4.07471,43550000.0
2009-11-17 09:25:00,4.0798,4.08445,4.06915,4.07564,42790000.0
2009-11-17 09:30:00,4.07948,4.08541,4.07109,4.08388,32650000.0
2009-11-17 09:35:00,4.08173,4.0874,4.0765,4.07898,36050000.0
2009-11-17 09:40:00,4.08642,4.08924,4.07625,4.0867,35280000.0
2009-11-17 09:45:00,4.08659,4.08853,4.07127,4.08147,33420000.0
2009-11-17 09:50:00,4.08116,4.08355,4.07097,4.07905,33800000.0
2009-11-17 09:55:00,4.08081,4.08582,4.0714,4.07743,34890000.0
2009-11-17 10:00:00,4.08185,4.08472,4.07527,4.08472,44650000.0
2009-11-17 10:05:00,4.07709,4.08477,4.06992,4.07924,37910000.0
2009-11-17 10:10:00,4.07335,4.08916,4.07335,4.08916,41660000.0
2009-11-17 10:15:00,4.09004,4.09164,4.07928,4.08927,34520000.0
2009-11-17 10:20:00,4.08634,4.0903,4.07718,4.08706,33040000.0
2009-11-17 10:25:00,4.08228,4.08924,4.07447,4.08506,60050000.0
2009-11-17 10:30:00,4.08449,4.08737,4.07426,4.08639,42800000.0
2009-11-17 10:35:00,4.08626,4.09493,4.07611,4.0825,39420000.0
2009-11-17 10:40:00,4.08459,4.09251,4.07851,4.08723,41280000.0
2009-11-17 10:45:00,4.09062,4.09707,4.08205,4.09584,55560000.0
2009-11-17 10:50:00,4.09807,4.09857,4.08589,4.09493,40920000.0
2009-11-17 10:55:00,4.0906,4.09852,4.08432,4.09852,42810000.0
2009-11-17 11:00:00,4.09875,4.10143,4.08807,4.0972,28150000.0
2009-11-17 11:05:00,4.09836,4.10152,4.08598,4.10152,38650000.0
2009-11-17 11:10:00,4.10209,4.10209,4.08874,4.09969,37920000.0
2009-11-17 11:15:00,4.1017,4.1017,4.08871,4.09696,37180000.0
2009-11-17 11:20:00,4.09771,4.10083,4.09076,4.09545,32280000.0
2009-11-17 11:25:00,4.09841,4.1027,4.08857,4.09185,29680000.0
2009-11-17 11:30:00,4.10027,4.10126,4.08727,4.098,39810000.0
2009-11-17 11:35:00,4.09427,4.09915,4.08778,4.09435,42040000.0
2009-11-17 11:40:00,4.09795,4.09829,4.08525,4.09297,42420000.0
2009-11-17 11:45:00,4.08841,4.09466,4.0817,4.08391,28930000.0
2009-11-17 11:50:00,4.09267,4.09432,4.0806,4.09011,32270000.0
2009-11-17 11:55:00,4.0894,4.09336,4.08205,4.09016,31160000.0
2009-11-17 12:00:00,4.08927,4.09366,4.08214,4.08964,49180000.0
2009-11-17 12:05:00,4.09346,4.09511,4.0841,4.08893,37900000.0
2009-11-17 12:10:00,4.09479,4.09839,4.08368,4.09328,44290000.0
2009-11-17 12:15:00,4.09103,4.09949,4.0868,4.09817,47670000.0
2009-11-17 12:20:00,4.09927,4.10321,4.09283,4.09617,35660000.0
2009-11-17 12:25:00,4.10033,4.10033,4.08216,4.09208,37150000.0
2009-11-17 12:30:00,4.09414,4.09826,4.08253,4.09281,34160000.0
2009-11-17 12:35:00,4.08824,4.09805,4.08447,4.08643,30800000.0
2009-11-17 12:40:00,4.0958,4.10127,4.08734,4.09295,33020000.0
2009-11-17 12:45:00,4.09996,4.10438,4.08804,4.09267,52530000.0
2009-11-17 12:50:00,4.09991,4.1036,4.0902,4.10263,42420000.0
2009-11-17 12:55:00,4.10065,4.10288,4.08904,4.0963,32300000.0
2009-11-17 13:00:00,4.10237,4.10237,4.08695,4.09757,33040000.0
2009-11-17 13:05:00,4.08938,4.09837,4.08354,4.0933,37540000.0
2009-11-17 13:10:00,4.09844,4.1004,4.08606,4.09791,37920000.0
2009-11-17 13:15:00,4.10044,4.10117,4.0886,4.0997,28890000.0
2009-11-17 13:20:00,4.10006,4.10021,4.08899,4.09483,30030000.0
2009-11-17 13:25:00,4.09868,4.0996,4.08794,4.09443,37170000.0
2009-11-17 13:30:00,4.09601,4.09911,4.08905,4.09497,33800000.0
2009-11-17 13:35:00,4.09651,4.09873,4.08715,4.094,30400000.0
2009-11-17 13:40:00,4.09679,4.09705,4.08701,4.09661,35670000.0
2009-11-17 13:45:00,4.09346,4.09881,4.08633,4.0962,48780000.0
2009-11-17 13:50:00,4.09832,4.10141,4.08376,4.0931,37910000.0
2009-11-17 13:55:00,4.08821,4.10277,4.08821,4.09581,36790000.0
2009-11-17 14:00:00,4.09469,4.10083,4.08684,4.09524,32650000.0
2009-11-17 14:05:00,4.09857,4.10348,4.09153,4.10225,47280000.0
2009-11-17 14:10:00,4.10078,4.10397,4.09093,4.10017,39810000.0
2009-11-17 14:15:00,4.10334,4.10715,4.0942,4.10047,30400000.0
2009-11-17 14:20:00,4.10057,4.10874,4.09424,4.10186,30400000.0
2009-11-17 14:25:00,4.10399,4.10528,4.09514,4.10462,45780000.0
2009-11-17 14:30:00,4.10257,4.10409,4.08985,4.10143,36400000.0
2009-11-17 14:35:00,4.10266,4.10299,4.08881,4.09241,32650000.0
2009-11-17 14:40:00,4.09349,4.1051,4.08476,4.09427,89320000.0
2009-11-17 14:45:00,4.09498,4.09772,4.0841,4.09493,33050000.0
2009-11-17 14:50:00,4.0962,4.09912,4.08347,4.09413,47300000.0
2009-11-17 14:55:00,4.09461,4.09603,4.08203,4.09181,43150000.0
2009-11-17 15:00:00,4.08806,4.09465,4.08372,4.09355,32290000.0
2009-11-17 15:05:00,4.09463,4.09513,4.08134,4.09295,29280000.0
2009-11-17 15:10:00,4.09149,4.09728,4.08611,4.09717,39410000.0
2009-11-17 15:15:00,4.09332,4.09811,4.08474,4.09344,42030000.0
2009-11-17 15:20:00,4.09695,4.09695,4.08285,4.09567,38680000.0
2009-11-17 15:25:00,4.09453,4.09744,4.0865,4.0914,42040000.0
2009-11-17 15:30:00,4.09758,4.09994,4.08025,4.09471,56680000.0
2009-11-17 15:35:00,4.08655,4.09654,4.08541,4.09577,34160000.0
2009-11-17 15:40:00,4.09135,4.09535,4.08126,4.09137,37150000.0
2009-11-17 15:45:00,4.09096,4.09385,4.0797,4.09254,33400000.0
2009-11-17 15:50:00,4.08846,4.0961,4.08287,4.08809,28160000.0
2009-11-17 15:55:00,4.09069,4.10441,4.08766,4.10016,43160000.0
2009-11-17 16:00:00,4.0982,4.10151,4.08561,4.09862,33030000.0
2009-11-17 16:05:00,4.09776,4.10101,4.08712,4.09398,30060000.0
2009-11-17 16:10:00,4.09332,4.09846,4.08369,4.09173,33420000.0
2009-11-17 16:15:00,4.09614,4.09957,4.08773,4.08882,30420000.0
2009-11-17 16:20:00,4.09846,4.09992,4.08745,4.09636,46560000.0
2009-11-17 16:25:00,4.09483,4.10335,4.0917,4.09749,32660000.0
2009-11-17 16:30:00,4.10147,4.10782,4.09423,4.09631,33800000.0
2009-11-17 16:35:00,4.10022,4.10644,4.08702,4.09464,31170000.0
2009-11-17 16:40:00,4.10216,4.10307,4.08911,4.09864,38660000.0
2009-11-17 16:45:00,4.0917,4.10225,4.08425,4.09455,35650000.0
2009-11-17 16:50:00,4.09758,4.09949,4.08886,4.09494,34150000.0
2009-11-17 16:55:00,4.09595,4.09878,4.08455,4.09445,34550000.0
2009-11-17 17:00:00,4.09647,4.10064,4.08517,4.09775,39400000.0
2009-11-17 17:05:00,4.09788,4.10156,4.08798,4.09992,33040000.0
2009-11-17 17:10:00,4.10026,4.10076,4.08827,4.09948,39440000.0
2009-11-17 17:15:00,4.0915,4.10091,4.08371,4.09114,34540000.0
2009-11-17 17:20:00,4.09533,4.09549,4.08163,4.09119,40540000.0
2009-11-17 17:25:00,4.08915,4.09713,4.0804,4.09431,38670000.0
2009-11-17 17:30:00,4.09639,4.10137,4.08798,4.09867,31150000.0
2009-11-17 17:35:00,4.09308,4.10223,4.09133,4.09758,38300000.0
2009-11-17 17:40:00,4.10195,4.10301,4.0902,4.09139,31520000.0
2009-11-17 17:45:00,4.10203,4.10259,4.08844,4.08983,34910000.0
2009-11-17 17:50:00,4.09664,4.1015,4.08643,4.09951,32290000.0
2009-11-17 17:55:00,4.09196,4.10156,4.08708,4.09164,37140000.0
2009-11-17 18:00:00,4.09164,4.1004,4.08889,4.09862,35280000.0
2009-11-17 18:05:00,4.09163,4.10155,4.08399,4.09739,30430000.0
2009-11-17 18:10:00,4.09952,4.10136,4.08736,4.10059,36420000.0
2009-11-17 18:15:00,4.1027,4.10308,4.0907,4.09231,32670000.0
2009-11-17 18:20:00,4.10084,4.10395,4.0915,4.10231,28940000.0
2009-11-17 18:25:00,4.09673,4.10262,4.08982,4.10016,28160000.0
2009-11-17 18:30:00,4.09047,4.10186,4.0891,4.09862,28170000.0
2009-11-17 18:35:00,4.09916,4.10268,4.09171,4.09637,25560000.0
2009-11-17 18:40:00,4.09476,4.10394,4.08952,4.09469,38300000.0
2009-11-17 18:45:00,4.09496,4.10357,4.09004,4.09004,40540000.0
2009-11-17 18:50:00,4.09736,4.1044,4.09432,4.09749,27020000.0
2009-11-17 18:55:00,4.10065,4.10298,4.09033,4.093,31530000.0
2009-11-17 19:00:00,4.09757,4.10405,4.09339,4.10045,33390000.0
2009-11-17 19:05:00,4.10154,4.10187,4.08802,4.1008,29290000.0
2009-11-17 19:10:00,4.10201,4.10204,4.08934,4.09547,31550000.0
2009-11-17 19:15:00,4.0948,4.10276,4.08854,4.0942,27780000.0
2009-11-17 19:20:00,4.09863,4.10022,4.08705,4.08957,32290000.0
2009-11-17 19:25:00,4.09396,4.09642,4.0844,4.08867,32280000.0
2009-11-17 19:30:00,4.09298,4.09879,4.08285,4.08643,27030000.0
2009-11-17 19:35:00,4.09411,4.09411,4.08257,4.08516,33420000.0
2009-11-17 19:40:00,4.0935,4.09409,4.08046,4.08888,28920000.0
2009-11-17 19:45:00,4.08435,4.09611,4.07934,4.08709,31170000.0
2009-11-17 19:50:00,4.09072,4.09382,4.08223,4.09222,25170000.0
2009-11-17 19:55:00,4.09317,4.09356,4.0837,4.08922,30390000.0
2009-11-17 20:00:00,4.08669,4.09271,4.08141,4.09271,31160000.0
2009-11-17 20:05:00,4.08148,4.09329,4.07996,4.09291,35650000.0
2009-11-17 20:10:00,4.08236,4.09428,4.08144,4.09284,28170000.0
2009-11-17 20:15:00,4.08232,4.09215,4.08147,4.08759,30010000.0
2009-11-17 20:20:00,4.09137,4.09438,4.08378,4.09231,31170000.0
2009-11-17 20:25:00,4.09083,4.09572,4.08028,4.08175,34150000.0
2009-11-17 20:30:00,4.08369,4.09263,4.08005,4.08968,25160000.0
2009-11-17 20:35:00,4.08948,4.09219,4.08151,4.09058,31540000.0
2009-11-17 20:40:00,4.0925,4.0925,4.08071,4.08248,32650000.0
2009-11-17 20:45:00,4.08794,4.09338,4.08151,4.0918,31520000.0
2009-11-17 20:50:00,4.08965,4.09398,4.0822,4.08805,33780000.0
2009-11-17 20:55:00,4.08941,4.09427,4.08175,4.09067,30400000.0
2009-11-17 21:00:00,4.08535,4.09181,4.07823,4.09103,27780000.0
2009-11-17 21:05:00,4.09112,4.09342,4.08119,4.08894,29650000.0
2009-11-17 21:10:00,4.09057,4.09226,4.07864,4.08458,31160000.0
2009-11-17 21:15:00,4.08525,4.09463,4.07938,4.07938,24790000.0
2009-11-17 21:20:00,4.08136,4.09316,4.08136,4.08473,32660000.0
2009-11-17 21:25:00,4.08745,4.09225,4.08096,4.08557,30790000.0
2009-11-17 21:30:00,4.08019,4.09295,4.07799,4.08002,33020000.0
2009-11-17 21:35:00,4.09044,4.09152,4.08125,4.09123,28900000.0
2009-11-17 21:40:00,4.08931,4.0927,4.08,4.08634,29290000.0
2009-11-17 21:45:00,4.08469,4.09691,4.08029,4.08619,33420000.0
2009-11-17 21:50:00,4.08565,4.09149,4.07702,4.08945,31920000.0
2009-11-17 21:55:00,4.09095,4.09288,4.0823,4.0823,27400000.0
2009-11-17 22:00:00,4.09329,4.09329,4.07979,4.08954,31510000.0
2009-11-17 22:05:00,4.09052,4.09277,4.07423,4.08127,29660000.0
2009-11-17 22:10:00,4.08715,4.08914,4.07619,4.08683,27770000.0
2009-11-17 22:15:00,4.08623,4.08868,4.07702,4.08743,27030000.0
2009-11-17 22:20:00,4.08727,4.0892,4.07817,4.08764,31530000.0
2009-11-17 22:25:00,4.08628,4.08913,4.07696,4.08794,30770000.0
2009-11-17 22:30:00,4.08706,4.08996,4.07789,4.08936,30040000.0
2009-11-17 22:35:00,4.08777,4.08883,4.07485,4.08395,25890000.0
2009-11-17 22:40:00,4.07752,4.09121,4.07662,4.08693,31530000.0
2009-11-17 22:45:00,4.07928,4.0902,4.07713,4.08695,31170000.0
2009-11-17 22:50:00,4.08852,4.0891,4.07578,4.0861,34530000.0
2009-11-17 22:55:00,4.08834,4.08945,4.07669,4.08532,29680000.0
2009-11-17 23:00:00,4.08546,4.08662,4.0754,4.08017,26270000.0
2009-11-17 23:05:00,4.08581,4.08868,4.07572,4.08846,34910000.0
2009-11-17 23:10:00,4.08094,4.08961,4.07718,4.08661,29300000.0
2009-11-17 23:15:00,4.08664,4.088,4.07494,4.08532,30010000.0
2009-11-17 23:20:00,4.0754,4.09011,4.0751,4.07785,30420000.0
2009-11-17 23:25:00,4.08155,4.08932,4.07997,4.08559,32650000.0
2009-11-17 23:30:00,4.08706,4.08706,4.07391,4.08384,32290000.0
2009-11-17 23:35:00,4.08238,4.08885,4.07774,4.08482,25910000.0
2009-11-17 23:40:00,4.08651,4.08904,4.07487,4.08442,25150000.0
2009-11-17 23:45:00,4.0863,4.08931,4.07735,4.08022,25510000.0
2009-11-17 23:50:00,4.08393,4.0872,4.07489,4.08347,25920000.0
2009-11-17 23:55:00,4.08544,4.08723,4.07535,4.08123,31550000.0
2009-11-18 00:00:00,4.08488,4.08674,4.07478,4.08498,32270000.0
2009-11-18 00:05:00,4.08604,4.0877,4.07472,4.07856,32660000.0
2009-11-18 00:10:00,4.07624,4.08709,4.07394,4.07884,32270000.0
2009-11-18 00:15:00,4.08175,4.08855,4.07583,4.08309,33400000.0
2009-11-18 00:20:00,4.08534,4.09039,4.07431,4.07918,23650000.0
2009-11-18 00:25:00,4.08237,4.0868,4.07515,4.08586,28540000.0
2009-11-18 00:30:00,4.08535,4.08627,4.07596,4.07933,27780000.0
2009-11-18 00:35:00,4.08432,4.08701,4.07579,4.08371,30810000.0
2009-11-18 00:40:00,4.0803,4.08722,4.07458,4.07858,30030000.0
2009-11-18 00:45:00,4.07867,4.088,4.07455,4.08202,23650000.0
2009-11-18 00:50:00,4.0804,4.08711,4.07455,4.07921,31140000.0
2009-11-18 00:55:00,4.08745,4.08865,4.07502,4.08259,30020000.0
2009-11-18 01:00:00,4.07857,4.09095,4.0747,4.08094,29660000.0
2009-11-18 01:05:00,4.08547,4.08662,4.07469,4.07995,33400000.0
2009-11-18 01:10:00,4.08117,4.08719,4.07444,4.0847,30790000.0
2009-11-18 01:15:00,4.08281,4.08659,4.07472,4.08402,30420000.0
2009-11-18 01:20:00,4.08683,4.08683,4.07585,4.08462,27400000.0
2009-11-18 01:25:00,4.0804,4.08662,4.07379,4.08418,31930000.0
2009-11-18 01:30:00,4.08565,4.08904,4.07601,4.0803,27400000.0
2009-11-18 01:35:00,4.08586,4.08909,4.07408,4.08099,28530000.0
2009-11-18 01:40:00,4.08168,4.08903,4.07702,4.08173,30030000.0
2009-11-18 01:45:00,4.0861,4.08724,4.07554,4.07932,43560000.0
2009-11-18 01:50:00,4.08219,4.08699,4.07583,4.08665,40170000.0
2009-11-18 01:55:00,4.08619,4.08911,4.07771,4.0859,25170000.0
2009-11-18 02:00:00,4.08716,4.08716,4.07689,4.08082,28150000.0
2009-11-18 02:05:00,4.078,4.08951,4.07625,4.0847,32670000.0
2009-11-18 02:10:00,4.08306,4.08953,4.0753,4.08798,30780000.0
2009-11-18 02:15:00,4.0835,4.09071,4.07681,4.08625,31920000.0
2009-11-18 02:20:00,4.08742,4.09074,4.07845,4.08569,30770000.0
2009-11-18 02:25:00,4.08385,4.09298,4.07912,4.08861,31550000.0
2009-11-18 02:30:00,4.08708,4.08978,4.07783,4.08193,28540000.0
2009-11-18 02:35:00,4.07716,4.08961,4.07716,4.08796,26300000.0
2009-11-18 02:40:00,4.07886,4.09051,4.07736,4.0875,38650000.0
2009-11-18 02:45:00,4.0872,4.09026,4.07879,4.08641,34540000.0
2009-11-18 02:50:00,4.08625,4.08945,4.07847,4.08756,31900000.0
2009-11-18 02:55:00,4.08434,4.08824,4.07863,4.0818,27030000.0
2009-11-18 03:00:00,4.0809,4.09261,4.07485,4.08115,39420000.0
2009-11-18 03:05:00,4.08208,4.09103,4.07761,4.08748,30420000.0
2009-11-18 03:10:00,4.08716,4.08863,4.07866,4.08568,29270000.0
2009-11-18 03:15:00,4.07985,4.09071,4.07628,4.08173,34540000.0
2009-11-18 03:20:00,4.0876,4.08841,4.07745,4.08599,27770000.0
2009-11-18 03:25:00,4.08811,4.08986,4.07842,4.08506,33420000.0
2009-11-18 03:30:00,4.08564,4.08862,4.07721,4.087,29680000.0
2009-11-18 03:35:00,4.0879,4.08912,4.07759,4.08325,33030000.0
2009-11-18 03:40:00,4.0829,4.08882,4.0767,4.08735,29670000.0
2009-11-18 03:45:00,4.08653,4.08922,4.08045,4.0861,26290000.0
2009-11-18 03:50:00,4.08421,4.08914,4.07678,4.08519,32280000.0
2009-11-18 03:55:00,4.0865,4.08989,4.07575,4.08744,28160000.0
2009-11-18 04:00:00,4.07929,4.0889,4.07601,4.07796,36410000.0
2009-11-18 04:05:00,4.08608,4.08982,4.07563,4.08787,32660000.0
2009-11-18 04:10:00,4.0835,4.09111,4.07963,4.08534,31900000.0
2009-11-18 04:15:00,4.08596,4.09229,4.07685,4.08852,30800000.0
2009-11-18 04:20:00,4.08722,4.08847,4.07781,4.07781,30040000.0
2009-11-18 04:25:00,4.08812,4.08872,4.08064,4.08622,28140000.0
2009-11-18 04:30:00,4.08832,4.09163,4.07927,4.08606,32640000.0
2009-11-18 04:35:00,4.08521,4.0912,4.08159,4.08836,26660000.0
2009-11-18 04:40:00,4.0807,4.09326,4.0807,4.08842,30400000.0
2009-11-18 04:45:00,4.07998,4.08884,4.07633,4.08586,29270000.0
2009-11-18 04:50:00,4.0879,4.08921,4.07645,4.07645,26640000.0
2009-11-18 04:55:00,4.0863,4.08984,4.07893,4.08737,26660000.0
2009-11-18 05:00:00,4.08099,4.09293,4.07869,4.08506,23630000.0
2009-11-18 05:05:00,4.08809,4.08974,4.07998,4.08727,28540000.0
2009-11-18 05:10:00,4.08707,4.08949,4.08124,4.08489,31540000.0
2009-11-18 05:15:00,4.08195,4.09067,4.08032,4.08774,27010000.0
2009-11-18 05:20:00,4.08726,4.09033,4.07864,4.08283,21410000.0
2009-11-18 05:25:00,4.07867,4.09102,4.07867,4.08602,32280000.0
2009-11-18 05:30:00,4.08072,4.09125,4.07937,4.08506,25900000.0
2009-11-18 05:35:00,4.08824,4.08954,4.07698,4.08679,30780000.0
2009-11-18 05:40:00,4.08762,4.08882,4.07703,4.08629,31540000.0
2009-11-18 05:45:00,4.08586,4.0898,4.07592,4.07819,31530000.0
2009-11-18 05:50:00,4.08592,4.08994,4.07765,4.08043,28520000.0
2009-11-18 05:55:00,4.0899,4.0899,4.07953,4.08397,31890000.0
2009-11-18 06:00:00,4.0842,4.09037,4.07865,4.08793,34940000.0
2009-11-18 06:05:00,4.08304,4.09133,4.0746,4.07484,21400000.0
2009-11-18 06:10:00,4.08821,4.08946,4.07867,4.08269,28900000.0
2009-11-18 06:15:00,4.08198,4.09185,4.07911,4.08107,32290000.0
2009-11-18 06:20:00,4.08727,4.09114,4.07715,4.08681,23660000.0
2009-11-18 06:25:00,4.08389,4.08947,4.07818,4.08947,21770000.0
2009-11-18 06:30:00,4.08698,4.0895,4.07393,4.08753,31530000.0
2009-11-18 06:35:00,4.08812,4.089,4.07632,4.08764,32280000.0
2009-11-18 06:40:00,4.08718,4.08887,4.07838,4.08887,28530000.0
2009-11-18 06:45:00,4.08054,4.09163,4.07866,4.08803,30400000.0
2009-11-18 06:50:00,4.08595,4.08924,4.0772,4.08716,28910000.0
2009-11-18 06:55:00,4.08804,4.08988,4.07939,4.08671,26660000.0
2009-11-18 07:00:00,4.08077,4.0909,4.0779,4.08774,31540000.0
2009-11-18 07:05:00,4.08789,4.08942,4.07741,4.08879,26650000.0
2009-11-18 07:10:00,4.08877,4.09104,4.07764,4.08816,27390000.0
2009-11-18 07:15:00,4.08403,4.09345,4.07597,4.08916,26260000.0
2009-11-18 07:20:00,4.0854,4.08961,4.07722,4.08585,30050000.0
2009-11-18 07:25:00,4.0775,4.0935,4.0775,4.08458,27400000.0
2009-11-18 07:30:00,4.08101,4.09257,4.07425,4.08599,28520000.0
2009-11-18 07:35:00,4.08606,4.09122,4.07704,4.08876,33010000.0
2009-11-18 07:40:00,4.08888,4.0908,4.07901,4.08581,31910000.0
2009-11-18 07:45:00,4.08678,4.08959,4.07838,4.08793,30040000.0
2009-11-18 07:50:00,4.08516,4.09228,4.078,4.08879,34530000.0
2009-11-18 07:55:00,4.08872,4.0924,4.0775,4.08758,26660000.0
2009-11-18 08:00:00,4.08884,4.08927,4.07622,4.08798,29270000.0
2009-11-18 08:05:00,4.08281,4.09277,4.07966,4.08915,26640000.0
2009-11-18 08:10:00,4.08943,4.0914,4.0763,4.08486,29290000.0
2009-11-18 08:15:00,4.0872,4.09122,4.07971,4.08787,37550000.0
2009-11-18 08:20:00,4.08055,4.08994,4.07767,4.07997,31530000.0
2009-11-18 08:25:00,4.08905,4.09016,4.07842,4.07889,30790000.0
2009-11-18 08:30:00,4.08688,4.08857,4.07485,4.08577,30790000.0
2009-11-18 08:35:00,4.08362,4.09041,4.0767,4.08843,39030000.0
2009-11-18 08:40:00,4.08388,4.09044,4.07547,4.08856,33410000.0
2009-11-18 08:45:00,4.08481,4.08875,4.07626,4.08658,29300000.0
2009-11-18 08:50:00,4.07699,4.08746,4.0754,4.0848,31930000.0
2009-11-18 08:55:00,4.08254,4.0904,4.07264,4.08538,40160000.0
2009-11-18 09:00:00,4.0833,4.08966,4.07245,4.08509,37940000.0
2009-11-18 09:05:00,4.08658,4.08958,4.07757,4.08571,39010000.0
2009-11-18 09:10:00,4.08642,4.08789,4.07502,4.08097,31540000.0
2009-11-18 09:15:00,4.0868,4.09091,4.08023,4.08994,34950000.0
2009-11-18 09:20:00,4.08871,4.09176,4.07791,4.08379,42810000.0
2009-11-18 09:25:00,4.09042,4.0925,4.07998,4.0864,42430000.0
2009-11-18 09:30:00,4.08953,4.0915,4.07623,4.08382,32680000.0
2009-11-18 09:35:00,4.08411,4.08976,4.07627,4.08328,36780000.0
2009-11-18 09:40:00,4.08913,4.09348,4.07802,4.08875,35650000.0
2009-11-18 09:45:00,4.08967,4.09378,4.07951,4.08738,33780000.0
2009-11-18 09:50:00,4.08793,4.09243,4.08091,4.08944,36050000.0
2009-11-18 09:55:00,4.08985,4.09353,4.0771,4.08155,33410000.0
2009-11-18 10:00:00,4.09204,4.09395,4.08199,4.0904,42060000.0
2009-11-18 10:05:00,4.08506,4.09076,4.07377,4.08307,37920000.0
2009-11-18 10:10:00,4.07268,4.08714,4.07268,4.08513,40180000.0
2009-11-18 10:15:00,4.08753,4.08795,4.07647,4.08695,35630000.0
2009-11-18 10:20:00,4.08402,4.0902,4.07664,4.08794,33040000.0
2009-11-18 10:25:00,4.08202,4.0884,4.0746,4.08243,58560000.0
2009-11-18 10:30:00,4.08217,4.08794,4.07083,4.08024,42040000.0
2009-11-18 10:35:00,4.08166,4.08277,4.0704,4.0708,40540000.0
2009-11-18 10:40:00,4.07615,4.08236,4.06838,4.0757,40910000.0
2009-11-18 10:45:00,4.07741,4.08339,4.06794,4.08147,54430000.0
2009-11-18 10:50:00,4.08235,4.0854,4.07307,4.08184,41290000.0
2009-11-18 10:55:00,4.07842,4.08782,4.07306,4.08719,45020000.0
2009-11-18 11:00:00,4.08678,4.0872,4.07532,4.08466,28520000.0
2009-11-18 11:05:00,4.08743,4.09092,4.08017,4.08937,37900000.0
2009-11-18 11:10:00,4.09065,4.09065,4.07425,4.08518,39410000.0
2009-11-18 11:15:00,4.08549,4.08746,4.07199,4.08021,38300000.0
2009-11-18 11:20:00,4.08328,4.08692,4.07695,4.08054,31550000.0
2009-11-18 11:25:00,4.08472,4.08535,4.07304,4.07737,32270000.0
2009-11-18 11:30:00,4.08394,4.08534,4.07169,4.08131,40900000.0
2009-11-18 11:35:00,4.07869,4.08486,4.07416,4.07855,43150000.0
2009-11-18 11:40:00,4.08475,4.08826,4.07438,4.0858,43900000.0
2009-11-18 11:45:00,4.07735,4.08713,4.07203,4.07298,31150000.0
2009-11-18 11:50:00,4.08469,4.08532,4.07407,4.08149,29300000.0
2009-11-18 11:55:00,4.08356,4.08844,4.07988,4.0834,30790000.0
2009-11-18 12:00:00,4.08512,4.09263,4.07816,4.08937,46940000.0
2009-11-18 12:05:00,4.09056,4.09287,4.08198,4.08574,36430000.0
2009-11-18 12:10:00,4.09311,4.09311,4.07737,4.0871,43550000.0
2009-11-18 12:15:00,4.08503,4.09204,4.07991,4.09204,48430000.0
2009-11-18 12:20:00,4.09278,4.0981,4.08539,4.08776,35650000.0
2009-11-18 12:25:00,4.09396,4.09665,4.08315,4.09289,37160000.0
2009-11-18 12:30:00,4.09557,4.09564,4.08429,4.0882,34900000.0
2009-11-18 12:35:00,4.08658,4.09687,4.08162,4.08332,30790000.0
2009-11-18 12:40:00,4.09451,4.09729,4.08416,4.08893,31920000.0
2009-11-18 12:45:00,4.09456,4.09829,4.08292,4.09198,50680000.0
2009-11-18 12:50:00,4.09709,4.09836,4.08378,4.0941,43530000.0
2009-11-18 12:55:00,4.09532,4.09884,4.08484,4.08896,33430000.0
2009-11-18 13:00:00,4.09607,4.09878,4.08436,4.09633,34530000.0
2009-11-18 13:05:00,4.08845,4.10012,4.08499,4.09226,36810000.0
2009-11-18 13:10:00,4.09679,4.099,4.084,4.09816,38660000.0
2009-11-18 13:15:00,4.09918,4.09918,4.08739,4.09713,28150000.0
2009-11-18 13:20:00,4.09747,4.09747,4.08366,4.09291,29660000.0
2009-11-18 13:25:00,4.09702,4.09921,4.08734,4.09339,37910000.0
2009-11-18 13:30:00,4.09339,4.09642,4.08428,4.0914,34530000.0
2009-11-18 13:35:00,4.09143,4.09355,4.08408,4.0919,29290000.0
2009-11-18 13:40:00,4.09489,4.0958,4.08496,4.09465,34560000.0
2009-11-18 13:45:00,4.08923,4.09578,4.08241,4.09067,46200000.0
2009-11-18 13:50:00,4.09333,4.09516,4.08038,4.08834,37550000.0
2009-11-18 13:55:00,4.08404,4.0951,4.08404,4.0903,35300000.0
2009-11-18 14:00:00,4.09083,4.09567,4.08178,4.08803,32280000.0
2009-11-18 14:05:00,4.09133,4.09451,4.08186,4.09253,46180000.0
2009-11-18 14:10:00,4.08944,4.09296,4.07883,4.089,43880000.0
2009-11-18 14:15:00,4.0911,4.09166,4.07907,4.0831,31510000.0
2009-11-18 14:20:00,4.08427,4.09163,4.07689,4.08367,30410000.0
2009-11-18 14:25:00,4.08788,4.09057,4.07983,4.08954,45040000.0
2009-11-18 14:30:00,4.08897,4.0909,4.07936,4.0896,35660000.0
2009-11-18 14:35:00,4.0903,4.09354,4.08093,4.08598,31540000.0
2009-11-18 14:40:00,4.08788,4.09283,4.07808,4.08627,85630000.0
2009-11-18 14:45:00,4.09054,4.09465,4.08321,4.09328,34530000.0
2009-11-18 14:50:00,4.09287,4.09519,4.0821,4.09191,45820000.0
2009-11-18 14:55:00,4.09361,4.09361,4.08027,4.09242,42400000.0
2009-11-18 15:00:00,4.08813,4.09461,4.08405,4.08984,32660000.0
2009-11-18 15:05:00,4.09232,4.09269,4.07938,4.08855,29280000.0
2009-11-18 15:10:00,4.08945,4.09438,4.08349,4.09287,38280000.0
2009-11-18 15:15:00,4.08889,4.09748,4.08007,4.09225,39050000.0
2009-11-18 15:20:00,4.094,4.09516,4.0802,4.09216,40530000.0
2009-11-18 15:25:00,4.09298,4.09581,4.0827,4.08935,42020000.0
2009-11-18 15:30:00,4.09264,4.10095,4.08649,4.0988,57050000.0
2009-11-18 15:35:00,4.08951,4.0986,4.08581,4.09538,33050000.0
2009-11-18 15:40:00,4.09557,4.10093,4.08689,4.09776,36050000.0
2009-11-18 15:45:00,4.09994,4.10311,4.08934,4.09922,31930000.0
2009-11-18 15:50:00,4.09655,4.10222,4.0896,4.0896,28910000.0
2009-11-18 15:55:00,4.0937,4.10549,4.08961,4.10038,42800000.0
2009-11-18 16:00:00,4.10066,4.10262,4.08809,4.10006,31910000.0
2009-11-18 16:05:00,4.09893,4.10293,4.08837,4.09532,31540000.0
2009-11-18 16:10:00,4.09548,4.10439,4.08896,4.09331,33420000.0
2009-11-18 16:15:00,4.10002,4.10019,4.0832,4.08426,31160000.0
2009-11-18 16:20:00,4.09444,4.09582,4.0827,4.09284,44320000.0
2009-11-18 16:25:00,4.08604,4.09459,4.08443,4.08659,33030000.0
2009-11-18 16:30:00,4.09048,4.09939,4.08567,4.08774,35650000.0
2009-11-18 16:35:00,4.08937,4.09555,4.0845,4.0904,32290000.0
2009-11-18 16:40:00,4.09423,4.09691,4.08301,4.09001,38670000.0
2009-11-18 16:45:00,4.08169,4.09298,4.07947,4.08537,33420000.0
2009-11-18 16:50:00,4.09108,4.0968,4.08178,4.09496,34900000.0
2009-11-18 16:55:00,4.09683,4.09729,4.08306,4.09446,34530000.0
2009-11-18 17:00:00,4.09545,4.09632,4.08128,4.09528,39770000.0
2009-11-18 17:05:00,4.09274,4.09746,4.08326,4.09746,33030000.0
2009-11-18 17:10:00,4.09572,4.1019,4.08619,4.09938,41290000.0
2009-11-18 17:15:00,4.0917,4.10165,4.09027,4.0988,34170000.0
2009-11-18 17:20:00,4.09991,4.10197,4.09014,4.09893,37940000.0
2009-11-18 17:25:00,4.09863,4.10226,4.09203,4.10088,38310000.0
2009-11-18 17:30:00,4.10172,4.10353,4.09422,4.10011,30780000.0
2009-11-18 17:35:00,4.092,4.10347,4.092,4.09834,37920000.0
2009-11-18 17:40:00,4.10137,4.10137,4.08611,4.08622,31150000.0
2009-11-18 17:45:00,4.09645,4.10024,4.0812,4.08794,33430000.0
2009-11-18 17:50:00,4.0961,4.09801,4.08414,4.09608,31550000.0
2009-11-18 17:55:00,4.08602,4.09854,4.08602,4.09326,36030000.0
2009-11-18 18:00:00,4.09412,4.09856,4.08687,4.09291,34540000.0
2009-11-18 18:05:00,4.08774,4.09515,4.07977,4.09512,31910000.0
2009-11-18 18:10:00,4.0935,4.09625,4.08394,4.09407,35310000.0
2009-11-18 18:15:00,4.0951,4.0976,4.08558,4.08697,31180000.0
2009-11-18 18:20:00,4.09622,4.09734,4.08641,4.09479,29680000.0
2009-11-18 18:25:00,4.09213,4.09934,4.08517,4.09734,28530000.0
2009-11-18 18:30:00,4.09013,4.10065,4.08895,4.09771,28920000.0
2009-11-18 18:35:00,4.10006,4.10114,4.08687,4.09824,27410000.0
2009-11-18 18:40:00,4.09451,4.10334,4.08853,4.09437,40900000.0
2009-11-18 18:45:00,4.09384,4.10076,4.08839,4.08947,40530000.0
2009-11-18 18:50:00,4.09541,4.09998,4.08979,4.09255,24800000.0
2009-11-18 18:55:00,4.09737,4.10017,4.08731,4.08921,31160000.0
2009-11-18 19:00:00,4.09701,4.10209,4.08869,4.09685,31910000.0
2009-11-18 19:05:00,4.09854,4.10074,4.08631,4.09638,30030000.0
2009-11-18 19:10:00,4.09761,4.09885,4.08794,4.09419,31920000.0
2009-11-18 19:15:00,4.0915,4.09873,4.09044,4.09228,27400000.0
2009-11-18 19:20:00,4.09287,4.09935,4.08871,4.09313,33400000.0
2009-11-18 19:25:00,4.0991,4.10071,4.08823,4.09506,31910000.0
2009-11-18 19:30:00,4.0956,4.10298,4.09049,4.09295,28530000.0
2009-11-18 19:35:00,4.09964,4.10129,4.08925,4.09187,34520000.0
2009-11-18 19:40:00,4.10014,4.10014,4.08749,4.09387,29660000.0
2009-11-18 19:45:00,4.09098,4.10164,4.08982,4.09338,31520000.0
2009-11-18 19:50:00,4.09852,4.10141,4.08606,4.09965,26280000.0
2009-11-18 19:55:00,4.10173,4.10276,4.0924,4.09652,30760000.0
2009-11-18 20:00:00,4.09567,4.10361,4.09311,4.10361,30800000.0
2009-11-18 20:05:00,4.10212,4.10897,4.09478,4.10388,33790000.0
2009-11-18 20:10:00,4.09377,4.10448,4.09292,4.10292,29650000.0
2009-11-18 20:15:00,4.09658,4.10403,4.09436,4.09962,28170000.0
2009-11-18 20:20:00,4.10282,4.10579,4.09344,4.10482,30790000.0
2009-11-18 20:25:00,4.10416,4.10549,4.09304,4.09304,32670000.0
2009-11-18 20:30:00,4.0957,4.10477,4.09277,4.10116,30390000.0
2009-11-18 20:35:00,4.10046,4.10301,4.09144,4.102,32280000.0
2009-11-18 20:40:00,4.10406,4.10406,4.09139,4.09861,32650000.0
2009-11-18 20:45:00,4.09596,4.1041,4.09066,4.10254,29290000.0
2009-11-18 20:50:00,4.09334,4.10558,4.09293,4.1027,31900000.0
2009-11-18 20:55:00,4.10298,4.10368,4.09462,4.10301,30410000.0
2009-11-18 21:00:00,4.09835,4.10442,4.09079,4.09645,28150000.0
2009-11-18 21:05:00,4.10279,4.10514,4.09078,4.10301,30020000.0
2009-11-18 21:10:00,4.10168,4.10507,4.09268,4.09895,31180000.0
2009-11-18 21:15:00,4.09362,4.10771,4.09362,4.095,28890000.0
2009-11-18 21:20:00,4.09474,4.10611,4.09314,4.09683,32670000.0
2009-11-18 21:25:00,4.09998,4.10578,4.09309,4.09939,31160000.0
2009-11-18 21:30:00,4.09748,4.10784,4.09347,4.09347,32670000.0
2009-11-18 21:35:00,4.09737,4.11063,4.09358,4.10236,30420000.0
2009-11-18 21:40:00,4.10269,4.10637,4.0957,4.09839,28540000.0
2009-11-18 21:45:00,4.0929,4.10406,4.09226,4.09901,35640000.0
2009-11-18 21:50:00,4.09796,4.10695,4.09114,4.10151,31540000.0
2009-11-18 21:55:00,4.10387,4.10521,4.09445,4.09521,28510000.0
2009-11-18 22:00:00,4.10481,4.10556,4.09305,4.10319,30400000.0
2009-11-18 22:05:00,4.09678,4.106,4.09174,4.098,32640000.0
2009-11-18 22:10:00,4.10212,4.10458,4.08958,4.10458,27790000.0
2009-11-18 22:15:00,4.10212,4.10544,4.09245,4.10431,27020000.0
2009-11-18 22:20:00,4.10229,4.10422,4.09322,4.1027,29650000.0
2009-11-18 22:25:00,4.1029,4.10507,4.09362,4.10339,30410000.0
2009-11-18 22:30:00,4.1033,4.10586,4.0931,4.10408,31530000.0
2009-11-18 22:35:00,4.10232,4.10465,4.09439,4.09809,28160000.0
2009-11-18 22:40:00,4.09412,4.10461,4.09244,4.10123,30790000.0
2009-11-18 22:45:00,4.0946,4.10441,4.09283,4.10201,32280000.0
2009-11-18 22:50:00,4.10354,4.10418,4.09189,4.1024,34150000.0
2009-11-18 22:55:00,4.10262,4.10505,4.09134,4.10074,32270000.0
2009-11-18 23:00:00,4.10296,4.10296,4.09189,4.09392,28170000.0
2009-11-18 23:05:00,4.0996,4.10122,4.0876,4.09732,35640000.0
2009-11-18 23:10:00,4.09242,4.10053,4.0876,4.09718,29280000.0
2009-11-18 23:15:00,4.0985,4.09902,4.08627,4.09654,28910000.0
2009-11-18 23:20:00,4.08744,4.10226,4.08404,4.0857,31160000.0
2009-11-18 23:25:00,4.09351,4.09763,4.08837,4.09728,32280000.0
2009-11-18 23:30:00,4.09851,4.09972,4.08579,4.09601,31180000.0
2009-11-18 23:35:00,4.09014,4.0986,4.08524,4.09684,27810000.0
2009-11-18 23:40:00,4.09751,4.09756,4.08592,4.09501,24770000.0
2009-11-18 23:45:00,4.09778,4.09784,4.08492,4.09013,24770000.0
2009-11-18 23:50:00,4.09587,4.10058,4.08762,4.09551,29280000.0
2009-11-18 23:55:00,4.09771,4.1,4.08778,4.09427,32290000.0
2009-11-19 00:00:00,4.09701,4.09923,4.08721,4.09682,30050000.0
2009-11-19 00:05:00,4.09738,4.09913,4.08785,4.09226,33030000.0
2009-11-19 00:10:00,4.0882,4.09782,4.08586,4.09221,31170000.0
2009-11-19 00:15:00,4.09381,4.09977,4.08498,4.09593,31920000.0
2009-11-19 00:20:00,4.09663,4.09918,4.08503,4.09748,25920000.0
2009-11-19 00:25:00,4.09217,4.10007,4.08904,4.09797,28540000.0
2009-11-19 00:30:00,4.09603,4.09849,4.08808,4.09212,31890000.0
2009-11-19 00:35:00,4.09746,4.10149,4.09412,4.09966,21790000.0
2009-11-19 00:40:00,4.09465,4.10101,4.08912,4.09365,28170000.0
2009-11-19 00:45:00,4.09404,4.1048,4.09036,4.09975,14290000.0
2009-11-19 00:50:00,4.0954,4.10188,4.08904,4.1004,25150000.0
2009-11-19 00:55:00,4.09809,4.10066,4.08719,4.09784,17290000.0
2009-11-19 01:00:00,4.09376,4.10433,4.09049,4.0958,28550000.0
2009-11-19 01:05:00,4.10108,4.10166,4.09122,4.10069,25540000.0
2009-11-19 01:10:00,4.10094,4.10162,4.09222,4.09787,8250000.0
2009-11-19 01:15:00,4.09716,4.10212,4.08935,4.09809,24030000.0
2009-11-19 01:20:00,4.10204,4.10204,4.0919,4.09769,22160000.0
2009-11-19 01:25:00,4.09717,4.10127,4.09004,4.10127,33040000.0
2009-11-19 01:30:00,4.0983,4.10216,4.08999,4.09521,25920000.0
2009-11-19 01:35:00,4.09872,4.10137,4.08868,4.09465,26670000.0
2009-11-19 01:40:00,4.09622,4.10019,4.08929,4.0955,28190000.0
2009-11-19 01:45:00,4.10049,4.10142,4.09035,4.09399,33420000.0
2009-11-19 01:50:00,4.09566,4.10076,4.08996,4.10011,39800000.0
2009-11-19 01:55:00,4.0996,4.10097,4.08944,4.09943,24780000.0
2009-11-19 02:00:00,4.09943,4.10011,4.08749,4.09412,26680000.0
2009-11-19 02:05:00,4.09084,4.10292,4.08967,4.09802,34520000.0
2009-11-19 02:10:00,4.09582,4.10089,4.08942,4.09938,29670000.0
2009-11-19 02:15:00,4.09573,4.10304,4.08694,4.09492,33040000.0
2009-11-19 02:20:00,4.09834,4.10167,4.09228,4.09503,30420000.0
2009-11-19 02:25:00,4.09514,4.10414,4.08935,4.10053,32290000.0
2009-11-19 02:30:00,4.10046,4.10323,4.08912,4.08996,28540000.0
2009-11-19 02:35:00,4.08842,4.10235,4.08842,4.09917,27410000.0
2009-11-19 02:40:00,4.08758,4.09973,4.08566,4.09711,37910000.0
2009-11-19 02:45:00,4.09692,4.10233,4.08958,4.09987,32280000.0
2009-11-19 02:50:00,4.0981,4.10029,4.09027,4.09909,31910000.0
2009-11-19 02:55:00,4.09458,4.09951,4.0898,4.09251,26290000.0
2009-11-19 03:00:00,4.08904,4.10129,4.08859,4.09149,38650000.0
2009-11-19 03:05:00,4.09359,4.10038,4.08735,4.09902,31160000.0
2009-11-19 03:10:00,4.09904,4.10001,4.08887,4.09952,28530000.0
2009-11-19 03:15:00,4.09166,4.10384,4.09033,4.09652,33040000.0
2009-11-19 03:20:00,4.09937,4.10207,4.09074,4.10076,28550000.0
2009-11-19 03:25:00,4.10189,4.10226,4.09163,4.09789,35290000.0
2009-11-19 03:30:00,4.09982,4.10251,4.09225,4.10035,32290000.0
2009-11-19 03:35:00,4.09411,4.10274,4.09015,4.09605,31160000.0
2009-11-19 03:40:00,4.09648,4.10525,4.0918,4.10337,29270000.0
2009-11-19 03:45:00,4.10239,4.10485,4.09709,4.10247,24060000.0
2009-11-19 03:50:00,4.09894,4.10422,4.09074,4.10199,29680000.0
2009-11-19 03:55:00,4.10473,4.10565,4.09368,4.1027,28160000.0
2009-11-19 04:00:00,4.09384,4.10505,4.09192,4.0945,34920000.0
2009-11-19 04:05:00,4.10187,4.10377,4.09282,4.10177,33790000.0
2009-11-19 04:10:00,4.09884,4.1045,4.09526,4.10028,30410000.0
2009-11-19 04:15:00,4.10292,4.10454,4.08704,4.10315,31910000.0
2009-11-19 04:20:00,4.10317,4.10372,4.09237,4.09335,30050000.0
2009-11-19 04:25:00,4.10297,4.10464,4.09389,4.10112,28910000.0
2009-11-19 04:30:00,4.10394,4.10445,4.09279,4.10088,31530000.0
2009-11-19 04:35:00,4.09822,4.10381,4.09529,4.10244,27020000.0
2009-11-19 04:40:00,4.09067,4.10448,4.09067,4.10397,30030000.0
2009-11-19 04:45:00,4.09619,4.106,4.09093,4.10255,29290000.0
2009-11-19 04:50:00,4.10236,4.10438,4.09307,4.09307,26640000.0
2009-11-19 04:55:00,4.10165,4.10393,4.09293,4.10092,26280000.0
2009-11-19 05:00:00,4.10052,4.10609,4.09283,4.09684,28150000.0
2009-11-19 05:05:00,4.10085,4.10456,4.09384,4.10206,33790000.0
2009-11-19 05:10:00,4.10213,4.10589,4.09491,4.0974,30400000.0
2009-11-19 05:15:00,4.0974,4.10738,4.09469,4.10327,27020000.0
2009-11-19 05:20:00,4.10265,4.10393,4.09537,4.09758,22160000.0
2009-11-19 05:25:00,4.09354,4.10411,4.09354,4.09945,31910000.0
2009-11-19 05:30:00,4.0943,4.10402,4.09258,4.09904,24420000.0
2009-11-19 05:35:00,4.10372,4.1056,4.09042,4.10193,31530000.0
2009-11-19 05:40:00,4.10197,4.10293,4.09115,4.10036,33400000.0
2009-11-19 05:45:00,4.09318,4.10346,4.09004,4.09225,32270000.0
2009-11-19 05:50:00,4.10149,4.10333,4.09114,4.09429,27420000.0
2009-11-19 05:55:00,4.1016,4.10418,4.09115,4.09586,35660000.0
2009-11-19 06:00:00,4.09961,4.10399,4.09295,4.10139,33810000.0
2009-11-19 06:05:00,4.09779,4.10372,4.08865,4.08994,27780000.0
2009-11-19 06:10:00,4.10005,4.10743,4.09196,4.09547,28530000.0
2009-11-19 06:15:00,4.09686,4.10582,4.09118,4.09118,32290000.0
2009-11-19 06:20:00,4.09999,4.10316,4.08998,4.09826,29660000.0
2009-11-19 06:25:00,4.09709,4.1037,4.09146,4.10069,28530000.0
2009-11-19 06:30:00,4.09794,4.10309,4.09045,4.10291,31170000.0
2009-11-19 06:35:00,4.10232,4.10415,4.09144,4.10167,31900000.0
2009-11-19 06:40:00,4.10271,4.10378,4.09322,4.10165,28530000.0
2009-11-19 06:45:00,4.09343,4.10436,4.09175,4.10042,30030000.0
2009-11-19 06:50:00,4.10068,4.10388,4.09105,4.10167,28530000.0
2009-11-19 06:55:00,4.10356,4.10356,4.0907,4.10002,27770000.0
2009-11-19 07:00:00,4.09212,4.10378,4.09019,4.10075,32270000.0
2009-11-19 07:05:00,4.10052,4.1039,4.09384,4.09987,27030000.0
2009-11-19 07:10:00,4.10217,4.10429,4.0909,4.09901,26660000.0
2009-11-19 07:15:00,4.09782,4.10221,4.0901,4.10221,26640000.0
2009-11-19 07:20:00,4.0979,4.10252,4.08958,4.10119,30040000.0
2009-11-19 07:25:00,4.09433,4.10338,4.0881,4.09547,26680000.0
2009-11-19 07:30:00,4.09647,4.1042,4.08912,4.09925,28520000.0
2009-11-19 07:35:00,4.10237,4.10518,4.09395,4.10329,30790000.0
2009-11-19 07:40:00,4.1015,4.10627,4.09059,4.09848,33760000.0
2009-11-19 07:45:00,4.10196,4.1039,4.09257,4.103,28920000.0
2009-11-19 07:50:00,4.0989,4.10453,4.09165,4.10347,34150000.0
2009-11-19 07:55:00,4.10376,4.10376,4.09235,4.10203,25550000.0
2009-11-19 08:00:00,4.10251,4.10401,4.09208,4.10265,28530000.0
2009-11-19 08:05:00,4.09772,4.10534,4.09183,4.10534,26280000.0
2009-11-19 08:10:00,4.10402,4.10537,4.09188,4.09997,30050000.0
2009-11-19 08:15:00,4.10404,4.10658,4.09573,4.10519,37170000.0
2009-11-19 08:20:00,4.09702,4.10614,4.09301,4.09712,29680000.0
2009-11-19 08:25:00,4.10431,4.10631,4.09353,4.0952,34510000.0
2009-11-19 08:30:00,4.10455,4.10547,4.09265,4.10308,31160000.0
2009-11-19 08:35:00,4.1033,4.107,4.09274,4.10378,36440000.0
2009-11-19 08:40:00,4.09944,4.10644,4.09415,4.1039,34900000.0
2009-11-19 08:45:00,4.10371,4.1066,4.09481,4.10561,30410000.0
2009-11-19 08:50:00,4.09543,4.10841,4.09194,4.10545,33410000.0
2009-11-19 08:55:00,4.10041,4.10828,4.09391,4.10525,41650000.0
2009-11-19 09:00:00,4.10025,4.11022,4.09705,4.10845,37940000.0
2009-11-19 09:05:00,4.1086,4.1127,4.09941,4.10831,36040000.0
2009-11-19 09:10:00,4.10832,4.11541,4.10407,4.10676,30800000.0
2009-11-19 09:15:00,4.11219,4.11444,4.10531,4.11444,36450000.0
2009-11-19 09:20:00,4.11351,4.12261,4.10268,4.1133,43540000.0
2009-11-19 09:25:00,4.11931,4.123,4.11057,4.11592,42410000.0
2009-11-19 09:30:00,4.11686,4.1228,4.10757,4.11879,32650000.0
2009-11-19 09:35:00,4.11846,4.12103,4.10602,4.11273,37520000.0
2009-11-19 09:40:00,4.11674,4.12097,4.1047,4.11852,35280000.0
2009-11-19 09:45:00,4.11964,4.12483,4.11229,4.11942,34530000.0
2009-11-19 09:50:00,4.12033,4.12432,4.112,4.12053,34540000.0
2009-11-19 09:55:00,4.12053,4.12453,4.1104,4.11532,34520000.0
2009-11-19 10:00:00,4.12283,4.12942,4.11674,4.12836,42430000.0
2009-11-19 10:05:00,4.12394,4.12992,4.11516,4.12273,37920000.0
2009-11-19 10:10:00,4.11338,4.12589,4.11338,4.12438,40560000.0
2009-11-19 10:15:00,4.1247,4.1261,4.11343,4.11577,33410000.0
2009-11-19 10:20:00,4.11928,4.1237,4.11348,4.12139,33030000.0
2009-11-19 10:25:00,4.11497,4.12354,4.10858,4.1173,57820000.0
2009-11-19 10:30:00,4.12007,4.1221,4.10898,4.11724,40930000.0
2009-11-19 10:35:00,4.11958,4.12258,4.10787,4.11186,40170000.0
2009-11-19 10:40:00,4.11574,4.12715,4.10864,4.12052,37940000.0
2009-11-19 10:45:00,4.12342,4.12672,4.1135,4.12272,54800000.0
2009-11-19 10:50:00,4.12318,4.12452,4.10878,4.11771,42420000.0
2009-11-19 10:55:00,4.11441,4.12232,4.1077,4.1179,42430000.0
2009-11-19 11:00:00,4.12033,4.12158,4.10737,4.11718,28150000.0
2009-11-19 11:05:00,4.12002,4.12285,4.11016,4.12242,34200000.0
2009-11-19 11:10:00,4.12581,4.12581,4.11421,4.12475,39420000.0
2009-11-19 11:15:00,4.12529,4.12762,4.11307,4.12284,39040000.0
2009-11-19 11:20:00,4.12641,4.13017,4.11832,4.12275,33040000.0
2009-11-19 11:25:00,4.12765,4.13148,4.11629,4.117,30800000.0
2009-11-19 11:30:00,4.12553,4.12697,4.11328,4.12325,39040000.0
2009-11-19 11:35:00,4.12018,4.12536,4.11426,4.12025,40550000.0
2009-11-19 11:40:00,4.12593,4.12593,4.11317,4.1241,41680000.0
2009-11-19 11:45:00,4.1178,4.126,4.11046,4.11235,30780000.0
2009-11-19 11:50:00,4.12177,4.12433,4.11373,4.11959,31520000.0
2009-11-19 11:55:00,4.12211,4.12597,4.11473,4.12289,31160000.0
2009-11-19 12:00:00,4.12166,4.12662,4.1136,4.12139,46210000.0
2009-11-19 12:05:00,4.1253,4.12673,4.11406,4.12169,38650000.0
2009-11-19 12:10:00,4.12638,4.12762,4.11169,4.12047,43540000.0
2009-11-19 12:15:00,4.12026,4.12621,4.11419,4.12412,46190000.0
2009-11-19 12:20:00,4.12555,4.12696,4.11583,4.11894,34170000.0
2009-11-19 12:25:00,4.12385,4.1269,4.11276,4.12305,35680000.0
2009-11-19 12:30:00,4.12452,4.12506,4.11038,4.11339,33790000.0
2009-11-19 12:35:00,4.11174,4.12392,4.10921,4.11243,31910000.0
2009-11-19 12:40:00,4.12183,4.12471,4.11053,4.11693,32290000.0
2009-11-19 12:45:00,4.12043,4.12367,4.10963,4.11451,51030000.0
2009-11-19 12:50:00,4.11924,4.12393,4.11033,4.12381,42800000.0
2009-11-19 12:55:00,4.124,4.12668,4.11484,4.1202,32300000.0
2009-11-19 13:00:00,4.12567,4.12853,4.1138,4.1263,34510000.0
2009-11-19 13:05:00,4.11905,4.12844,4.11527,4.12041,37920000.0
2009-11-19 13:10:00,4.12664,4.1283,4.11526,4.12827,39400000.0
2009-11-19 13:15:00,4.12819,4.12819,4.1141,4.12773,28890000.0
2009-11-19 13:20:00,4.13008,4.1342,4.12305,4.12867,28180000.0
2009-11-19 13:25:00,4.13146,4.13586,4.12812,4.13147,38280000.0
2009-11-19 13:30:00,4.13258,4.13666,4.12855,4.13525,35270000.0
2009-11-19 13:35:00,4.13329,4.13764,4.1276,4.13175,28910000.0
2009-11-19 13:40:00,4.13425,4.13883,4.12595,4.13883,36040000.0
2009-11-19 13:45:00,4.13271,4.13765,4.12225,4.12839,46560000.0
2009-11-19 13:50:00,4.13421,4.13732,4.1211,4.12807,36430000.0
2009-11-19 13:55:00,4.125,4.13557,4.12461,4.12926,34930000.0
2009-11-19 14:00:00,4.12913,4.14135,4.12416,4.13567,31910000.0
2009-11-19 14:05:00,4.13855,4.14054,4.12836,4.13642,46540000.0
2009-11-19 14:10:00,4.13394,4.13852,4.12646,4.13829,40920000.0
2009-11-19 14:15:00,4.13901,4.14259,4.12837,4.13541,29660000.0
2009-11-19 14:20:00,4.13751,4.14388,4.13044,4.13956,30400000.0
2009-11-19 14:25:00,4.13962,4.14233,4.1317,4.13991,45040000.0
2009-11-19 14:30:00,4.13968,4.13968,4.1276,4.13612,35670000.0
2009-11-19 14:35:00,4.1382,4.13944,4.12775,4.13228,31920000.0
2009-11-19 14:40:00,4.13328,4.14221,4.12564,4.13003,87490000.0
2009-11-19 14:45:00,4.13326,4.137,4.12657,4.13481,34530000.0
2009-11-19 14:50:00,4.13345,4.13747,4.12608,4.13511,47300000.0
2009-11-19 14:55:00,4.13575,4.13575,4.12412,4.13192,42780000.0
2009-11-19 15:00:00,4.12705,4.13455,4.1247,4.13081,33760000.0
2009-11-19 15:05:00,4.1325,4.13421,4.11901,4.13018,30020000.0
2009-11-19 15:10:00,4.12893,4.13355,4.12241,4.1314,36430000.0
2009-11-19 15:15:00,4.12739,4.13344,4.11604,4.12849,41640000.0
2009-11-19 15:20:00,4.13006,4.13006,4.11748,4.12818,40910000.0
2009-11-19 15:25:00,4.12745,4.12967,4.116,4.12192,38690000.0
2009-11-19 15:30:00,4.12846,4.13002,4.11474,4.12477,55940000.0
2009-11-19 15:35:00,4.11624,4.12704,4.11446,4.12424,33420000.0
2009-11-19 15:40:00,4.12349,4.12748,4.1106,4.12734,37520000.0
2009-11-19 15:45:00,4.12634,4.12696,4.10977,4.11881,32660000.0
2009-11-19 15:50:00,4.11817,4.12279,4.11085,4.11156,29640000.0
2009-11-19 15:55:00,4.11624,4.12849,4.10962,4.12427,43160000.0
2009-11-19 16:00:00,4.12866,4.12947,4.11236,4.1243,33020000.0
2009-11-19 16:05:00,4.12465,4.12679,4.11397,4.11848,31910000.0
2009-11-19 16:10:00,4.12022,4.12812,4.11373,4.11947,33800000.0
2009-11-19 16:15:00,4.1243,4.12517,4.11436,4.11486,31160000.0
2009-11-19 16:20:00,4.12543,4.13024,4.11105,4.11918,47280000.0
2009-11-19 16:25:00,4.12155,4.12519,4.11189,4.11858,32670000.0
2009-11-19 16:30:00,4.11969,4.13097,4.11388,4.11697,33440000.0
2009-11-19 16:35:00,4.12083,4.12832,4.11217,4.12127,32280000.0
2009-11-19 16:40:00,4.12686,4.13292,4.11656,4.12768,39030000.0
2009-11-19 16:45:00,4.1212,4.13405,4.1212,4.1278,33060000.0
2009-11-19 16:50:00,4.13176,4.13691,4.12301,4.13666,34150000.0
2009-11-19 16:55:00,4.13566,4.13783,4.11999,4.13122,35270000.0
2009-11-19 17:00:00,4.134,4.13488,4.12026,4.12849,39770000.0
2009-11-19 17:05:00,4.12889,4.13318,4.1181,4.13131,30810000.0
2009-11-19 17:10:00,4.12963,4.12963,4.11232,4.12406,40180000.0
2009-11-19 17:15:00,4.11775,4.12944,4.11608,4.12702,35280000.0
2009-11-19 17:20:00,4.13021,4.13021,4.11698,4.12296,40900000.0
2009-11-19 17:25:00,4.12304,4.1268,4.11175,4.12652,38290000.0
2009-11-19 17:30:00,4.12617,4.12886,4.11559,4.12364,30780000.0
2009-11-19 17:35:00,4.11887,4.13023,4.11806,4.12444,37550000.0
2009-11-19 17:40:00,4.12797,4.13067,4.11802,4.11942,30040000.0
2009-11-19 17:45:00,4.12829,4.13121,4.11369,4.12044,33430000.0
2009-11-19 17:50:00,4.13005,4.13187,4.1205,4.12933,30440000.0
2009-11-19 17:55:00,4.12205,4.13351,4.12171,4.13086,34550000.0
2009-11-19 18:00:00,4.1285,4.13939,4.12834,4.1358,34530000.0
2009-11-19 18:05:00,4.13088,4.14021,4.12358,4.13631,32280000.0
2009-11-19 18:10:00,4.13495,4.13967,4.12614,4.13646,37900000.0
2009-11-19 18:15:00,4.1361,4.13751,4.12467,4.12631,33040000.0
2009-11-19 18:20:00,4.13577,4.13806,4.12665,4.13632,31890000.0
2009-11-19 18:25:00,4.13164,4.13886,4.12582,4.1361,30390000.0
2009-11-19 18:30:00,4.12697,4.13603,4.12328,4.13248,30020000.0
2009-11-19 18:35:00,4.13399,4.13572,4.12374,4.13038,28900000.0
2009-11-19 18:40:00,4.12927,4.13487,4.12166,4.1282,39050000.0
2009-11-19 18:45:00,4.12552,4.13496,4.12083,4.12325,39050000.0
2009-11-19 18:50:00,4.12747,4.13506,4.12478,4.12663,26290000.0
2009-11-19 18:55:00,4.13049,4.13709,4.12233,4.12233,31170000.0
2009-11-19 19:00:00,4.12898,4.13244,4.12093,4.12841,33400000.0
2009-11-19 19:05:00,4.12937,4.12937,4.11649,4.11978,28180000.0
2009-11-19 19:10:00,4.12316,4.12436,4.11047,4.11464,31170000.0
2009-11-19 19:15:00,4.11342,4.1206,4.10729,4.11256,27030000.0
2009-11-19 19:20:00,4.11528,4.12095,4.10917,4.11313,31910000.0
2009-11-19 19:25:00,4.11758,4.11758,4.10389,4.10804,33400000.0
2009-11-19 19:30:00,4.10375,4.11541,4.10375,4.109,27400000.0
2009-11-19 19:35:00,4.11575,4.11814,4.10401,4.11049,34160000.0
2009-11-19 19:40:00,4.11919,4.12062,4.1102,4.11505,30040000.0
2009-11-19 19:45:00,4.11257,4.12545,4.10857,4.11408,30040000.0
2009-11-19 19:50:00,4.11904,4.12511,4.11167,4.12035,27020000.0
2009-11-19 19:55:00,4.12312,4.12867,4.1154,4.11607,29650000.0
2009-11-19 20:00:00,4.11676,4.12341,4.11355,4.12341,31160000.0
2009-11-19 20:05:00,4.11261,4.12336,4.11062,4.12209,34530000.0
2009-11-19 20:10:00,4.11195,4.12476,4.1117,4.1217,29650000.0
2009-11-19 20:15:00,4.11521,4.12615,4.11268,4.11659,28160000.0
2009-11-19 20:20:00,4.1219,4.12471,4.11239,4.12471,31530000.0
2009-11-19 20:25:00,4.12229,4.12501,4.11284,4.11284,34150000.0
2009-11-19 20:30:00,4.12227,4.12535,4.11208,4.12241,31920000.0
2009-11-19 20:35:00,4.12191,4.12434,4.1144,4.12262,33400000.0
2009-11-19 20:40:00,4.12395,4.12608,4.11424,4.11538,33760000.0
2009-11-19 20:45:00,4.12019,4.12716,4.11255,4.12087,28920000.0
2009-11-19 20:50:00,4.12117,4.12455,4.11304,4.11971,30380000.0
2009-11-19 20:55:00,4.12177,4.12261,4.11242,4.12129,31140000.0
2009-11-19 21:00:00,4.11614,4.12364,4.11386,4.12168,24050000.0
2009-11-19 21:05:00,4.1228,4.12408,4.11025,4.12319,30020000.0
2009-11-19 21:10:00,4.12315,4.12786,4.11486,4.12097,31940000.0
2009-11-19 21:15:00,4.11957,4.13183,4.11601,4.11805,31160000.0
2009-11-19 21:20:00,4.11802,4.13145,4.11463,4.11979,33040000.0
2009-11-19 21:25:00,4.12106,4.12532,4.11447,4.11748,31910000.0
2009-11-19 21:30:00,4.11829,4.12907,4.11342,4.11457,31930000.0
2009-11-19 21:35:00,4.12407,4.12691,4.11472,4.12358,25160000.0
2009-11-19 21:40:00,4.12227,4.12501,4.11357,4.11885,30390000.0
2009-11-19 21:45:00,4.11278,4.12375,4.11123,4.11743,34900000.0
2009-11-19 21:50:00,4.11743,4.12486,4.11144,4.12135,30800000.0
2009-11-19 21:55:00,4.12318,4.12529,4.11301,4.11462,25530000.0
2009-11-19 22:00:00,4.12468,4.12703,4.11386,4.12459,28550000.0
2009-11-19 22:05:00,4.11885,4.12569,4.11288,4.11828,30430000.0
2009-11-19 22:10:00,4.12181,4.12534,4.11367,4.12397,30410000.0
2009-11-19 22:15:00,4.12288,4.12591,4.11369,4.11866,30020000.0
2009-11-19 22:20:00,4.12566,4.12752,4.11547,4.12445,28140000.0
2009-11-19 22:25:00,4.12508,4.12626,4.11154,4.12422,29660000.0
2009-11-19 22:30:00,4.12469,4.12593,4.11422,4.12476,30780000.0
2009-11-19 22:35:00,4.12335,4.12638,4.11443,4.12096,25530000.0
2009-11-19 22:40:00,4.11427,4.12601,4.11341,4.12036,29700000.0
2009-11-19 22:45:00,4.11718,4.12742,4.11268,4.12333,30810000.0
2009-11-19 22:50:00,4.12264,4.12511,4.11376,4.12195,33780000.0
2009-11-19 22:55:00,4.12192,4.1252,4.11397,4.12107,29690000.0
2009-11-19 23:00:00,4.12509,4.12509,4.11376,4.11733,27030000.0
2009-11-19 23:05:00,4.12403,4.12487,4.11192,4.12314,34540000.0
2009-11-19 23:10:00,4.11802,4.12593,4.11148,4.12334,29650000.0
2009-11-19 23:15:00,4.12486,4.12554,4.11119,4.12411,29270000.0
2009-11-19 23:20:00,4.11614,4.1273,4.11103,4.1143,31160000.0
2009-11-19 23:25:00,4.11858,4.12977,4.11522,4.12608,33030000.0
2009-11-19 23:30:00,4.12824,4.12909,4.11696,4.12597,30810000.0
2009-11-19 23:35:00,4.12601,4.12801,4.11456,4.12486,27420000.0
2009-11-19 23:40:00,4.12735,4.12781,4.11435,4.12373,24770000.0
2009-11-19 23:45:00,4.12682,4.12928,4.1152,4.12376,25140000.0
2009-11-19 23:50:00,4.12748,4.12971,4.11947,4.12556,27760000.0
2009-11-19 23:55:00,4.12872,4.13037,4.11884,4.12379,32300000.0
2009-11-20 00:00:00,4.13028,4.13179,4.11811,4.12939,29680000.0
2009-11-20 00:05:00,4.13035,4.13154,4.11907,4.12532,33770000.0
2009-11-20 00:10:00,4.12162,4.13088,4.12099,4.12134,31900000.0
2009-11-20 00:15:00,4.12749,4.13393,4.11584,4.12809,31920000.0
2009-11-20 00:20:00,4.13035,4.13174,4.11702,4.13002,30760000.0
2009-11-20 00:25:00,4.1256,4.13183,4.11894,4.13112,30040000.0
2009-11-20 00:30:00,4.12971,4.13156,4.11755,4.1269,27400000.0
2009-11-20 00:35:00,4.13128,4.13556,4.1202,4.13006,31920000.0
2009-11-20 00:40:00,4.12571,4.13354,4.11706,4.12257,30420000.0
2009-11-20 00:45:00,4.12619,4.13602,4.11991,4.1291,24020000.0
2009-11-20 00:50:00,4.12848,4.13402,4.1199,4.12345,28530000.0
2009-11-20 00:55:00,4.13104,4.13235,4.12063,4.12727,30410000.0
2009-11-20 01:00:00,4.12602,4.13442,4.11884,4.12292,28910000.0
2009-11-20 01:05:00,4.13049,4.13375,4.12082,4.1288,32650000.0
2009-11-20 01:10:00,4.12732,4.13297,4.12207,4.12966,29680000.0
2009-11-20 01:15:00,4.12874,4.13324,4.12101,4.13161,28560000.0
2009-11-20 01:20:00,4.13326,4.13356,4.12392,4.12788,21030000.0
2009-11-20 01:25:00,4.12784,4.13432,4.11718,4.11849,31560000.0
2009-11-20 01:30:00,4.13038,4.13501,4.12116,4.12768,26290000.0
2009-11-20 01:35:00,4.13268,4.13489,4.12232,4.12916,28520000.0
2009-11-20 01:40:00,4.12948,4.13284,4.12172,4.12635,31140000.0
2009-11-20 01:45:00,4.13309,4.13309,4.11977,4.12665,40180000.0
2009-11-20 01:50:00,4.12637,4.1339,4.1218,4.12973,40540000.0
2009-11-20 01:55:00,4.1313,4.13352,4.12048,4.12957,24780000.0
2009-11-20 02:00:00,4.13172,4.13428,4.12067,4.12371,28150000.0
2009-11-20 02:05:00,4.12599,4.13392,4.12111,4.12766,34140000.0
2009-11-20 02:10:00,4.12639,4.13341,4.11868,4.13014,30770000.0
2009-11-20 02:15:00,4.1281,4.13203,4.11856,4.12527,34540000.0
2009-11-20 02:20:00,4.12817,4.13387,4.12354,4.12841,29660000.0
2009-11-20 02:25:00,4.12793,4.13237,4.12089,4.12882,34510000.0
2009-11-20 02:30:00,4.13303,4.13303,4.11774,4.1235,27060000.0
2009-11-20 02:35:00,4.1233,4.1338,4.11821,4.13304,27040000.0
2009-11-20 02:40:00,4.12376,4.13344,4.11986,4.12838,37160000.0
2009-11-20 02:45:00,4.12977,4.13365,4.12157,4.12764,30790000.0
2009-11-20 02:50:00,4.13051,4.13333,4.11807,4.12872,33020000.0
2009-11-20 02:55:00,4.12868,4.13309,4.12309,4.12644,26290000.0
2009-11-20 03:00:00,4.12299,4.13187,4.11867,4.1247,36800000.0
2009-11-20 03:05:00,4.12377,4.13155,4.11849,4.13062,31900000.0
2009-11-20 03:10:00,4.13127,4.13192,4.11915,4.12904,28910000.0
2009-11-20 03:15:00,4.12379,4.13418,4.11747,4.1226,33770000.0
2009-11-20 03:20:00,4.12863,4.1319,4.1194,4.13051,27770000.0
2009-11-20 03:25:00,4.12976,4.13117,4.12119,4.12671,34530000.0
2009-11-20 03:30:00,4.12904,4.1315,4.12004,4.13064,31900000.0
2009-11-20 03:35:00,4.1257,4.13106,4.11913,4.12471,27020000.0
2009-11-20 03:40:00,4.12568,4.13165,4.11779,4.12966,27430000.0
2009-11-20 03:45:00,4.13037,4.13259,4.12434,4.12781,31140000.0
2009-11-20 03:50:00,4.12644,4.13034,4.11924,4.12995,32650000.0
2009-11-20 03:55:00,4.13031,4.13198,4.11897,4.12901,28530000.0
2009-11-20 04:00:00,4.12372,4.13497,4.11751,4.12381,37150000.0
2009-11-20 04:05:00,4.1292,4.13065,4.1189,4.12799,33030000.0
2009-11-20 04:10:00,4.12667,4.13417,4.12161,4.1261,31150000.0
2009-11-20 04:15:00,4.13068,4.13113,4.11609,4.12717,31540000.0
2009-11-20 04:20:00,4.13094,4.13223,4.11994,4.11994,31150000.0
2009-11-20 04:25:00,4.13144,4.13144,4.12166,4.12558,30770000.0
2009-11-20 04:30:00,4.13146,4.13146,4.1174,4.12686,31910000.0
2009-11-20 04:35:00,4.12748,4.13238,4.12176,4.12814,26650000.0
2009-11-20 04:40:00,4.12229,4.13252,4.12229,4.13073,31140000.0
2009-11-20 04:45:00,4.12249,4.13198,4.12037,4.12774,29660000.0
2009-11-20 04:50:00,4.13036,4.13335,4.12151,4.12151,24420000.0
2009-11-20 04:55:00,4.13261,4.13672,4.12196,4.13032,26650000.0
2009-11-20 05:00:00,4.12536,4.13499,4.12071,4.12523,27780000.0
2009-11-20 05:05:00,4.13155,4.13296,4.12197,4.13296,31180000.0
2009-11-20 05:10:00,4.13185,4.134,4.12253,4.12711,30030000.0
2009-11-20 05:15:00,4.12499,4.1332,4.12499,4.13286,25900000.0
2009-11-20 05:20:00,4.13145,4.1344,4.12023,4.12688,28160000.0
2009-11-20 05:25:00,4.12386,4.13584,4.12386,4.12921,33020000.0
2009-11-20 05:30:00,4.1253,4.13301,4.12319,4.13071,26270000.0
2009-11-20 05:35:00,4.1343,4.1343,4.12167,4.13083,30780000.0
2009-11-20 05:40:00,4.13174,4.13391,4.11675,4.1278,31550000.0
2009-11-20 05:45:00,4.1229,4.13501,4.11759,4.11896,31160000.0
2009-11-20 05:50:00,4.12898,4.13279,4.12034,4.12339,28520000.0
2009-11-20 05:55:00,4.13077,4.13247,4.12034,4.12571,35660000.0
2009-11-20 06:00:00,4.12764,4.13213,4.1209,4.13012,36040000.0
2009-11-20 06:05:00,4.12686,4.13112,4.11782,4.11782,27040000.0
2009-11-20 06:10:00,4.12876,4.13182,4.11807,4.12479,29270000.0
2009-11-20 06:15:00,4.12796,4.13253,4.12056,4.12056,33400000.0
2009-11-20 06:20:00,4.13025,4.13082,4.12018,4.12763,30400000.0
2009-11-20 06:25:00,4.12724,4.13181,4.11863,4.12904,27780000.0
2009-11-20 06:30:00,4.13007,4.13235,4.11863,4.12961,31530000.0
2009-11-20 06:35:00,4.12853,4.13171,4.12004,4.12939,31540000.0
2009-11-20 06:40:00,4.1286,4.13328,4.11822,4.12972,27790000.0
2009-11-20 06:45:00,4.12368,4.13541,4.12102,4.12941,30030000.0
2009-11-20 06:50:00,4.12809,4.13142,4.12037,4.12921,28530000.0
2009-11-20 06:55:00,4.12986,4.13184,4.12027,4.13015,27780000.0
2009-11-20 07:00:00,4.12283,4.13546,4.11926,4.12871,32640000.0
2009-11-20 07:05:00,4.13033,4.13069,4.12078,4.12817,26650000.0
2009-11-20 07:10:00,4.12962,4.13262,4.11801,4.1254,28130000.0
2009-11-20 07:15:00,4.12668,4.13411,4.11954,4.13118,25150000.0
2009-11-20 07:20:00,4.12606,4.13071,4.11761,4.12911,31520000.0
2009-11-20 07:25:00,4.12165,4.13286,4.11826,4.12568,29270000.0
2009-11-20 07:30:00,4.12262,4.13343,4.12007,4.12623,27410000.0
2009-11-20 07:35:00,4.12879,4.13052,4.11841,4.12979,32280000.0
2009-11-20 07:40:00,4.12974,4.1307,4.11916,4.12499,30800000.0
2009-11-20 07:45:00,4.12918,4.13104,4.11607,4.12999,31150000.0
2009-11-20 07:50:00,4.12671,4.13068,4.11642,4.12792,31560000.0
2009-11-20 07:55:00,4.12872,4.12988,4.1192,4.12654,25550000.0
2009-11-20 08:00:00,4.13215,4.13215,4.11679,4.12839,28160000.0
2009-11-20 08:05:00,4.12435,4.13114,4.11982,4.13042,25530000.0
2009-11-20 08:10:00,4.13035,4.13243,4.11884,4.12581,30030000.0
2009-11-20 08:15:00,4.13003,4.13264,4.12079,4.12904,38290000.0
2009-11-20 08:20:00,4.12262,4.13185,4.11708,4.12388,30790000.0
2009-11-20 08:25:00,4.13098,4.13124,4.1161,4.11735,33800000.0
2009-11-20 08:30:00,4.13039,4.1311,4.11273,4.12608,31530000.0
2009-11-20 08:35:00,4.129,4.13327,4.11839,4.1294,39030000.0
2009-11-20 08:40:00,4.12681,4.13257,4.11792,4.12946,34530000.0
2009-11-20 08:45:00,4.12926,4.13157,4.11854,4.12855,30410000.0
2009-11-20 08:50:00,4.11949,4.1297,4.11508,4.12864,33040000.0
2009-11-20 08:55:00,4.12351,4.1294,4.11725,4.12851,39420000.0
2009-11-20 09:00:00,4.1256,4.13165,4.11739,4.12861,40900000.0
2009-11-20 09:05:00,4.12943,4.13096,4.11752,4.12337,36040000.0
2009-11-20 09:10:00,4.12547,4.12574,4.11199,4.11734,33030000.0
2009-11-20 09:15:00,4.12293,4.12344,4.11279,4.12255,37170000.0
2009-11-20 09:20:00,4.12018,4.124,4.11067,4.11498,43180000.0
2009-11-20 09:25:00,4.12092,4.1271,4.11422,4.12152,42050000.0
2009-11-20 09:30:00,4.1257,4.13031,4.11624,4.12953,29690000.0
2009-11-20 09:35:00,4.12575,4.13293,4.1162,4.12627,34560000.0
2009-11-20 09:40:00,4.12971,4.13418,4.11962,4.1288,35650000.0
2009-11-20 09:45:00,4.12686,4.12995,4.11626,4.12524,31930000.0
2009-11-20 09:50:00,4.12637,4.13288,4.12012,4.13107,35280000.0
2009-11-20 09:55:00,4.12843,4.1308,4.11548,4.12046,32690000.0
2009-11-20 10:00:00,4.12869,4.12919,4.11756,4.12583,41690000.0
2009-11-20 10:05:00,4.12036,4.1281,4.11577,4.12409,36430000.0
2009-11-20 10:10:00,4.11489,4.12809,4.11431,4.12494,42800000.0
2009-11-20 10:15:00,4.12647,4.12794,4.11625,4.12109,33780000.0
2009-11-20 10:20:00,4.12189,4.12848,4.11714,4.12722,31550000.0
2009-11-20 10:25:00,4.12141,4.13046,4.11728,4.12781,58560000.0
2009-11-20 10:30:00,4.12723,4.13154,4.11401,4.12973,39820000.0
2009-11-20 10:35:00,4.1312,4.13303,4.12075,4.12221,39790000.0
2009-11-20 10:40:00,4.12734,4.13317,4.12012,4.12653,41650000.0
2009-11-20 10:45:00,4.12913,4.13293,4.12006,4.13094,54800000.0
2009-11-20 10:50:00,4.13182,4.13391,4.11995,4.13138,43150000.0
2009-11-20 10:55:00,4.12651,4.13416,4.11956,4.13286,43910000.0
2009-11-20 11:00:00,4.13426,4.13763,4.12345,4.13626,29640000.0
2009-11-20 11:05:00,4.13791,4.1411,4.13144,4.14059,38280000.0
2009-11-20 11:10:00,4.14068,4.1413,4.12907,4.13955,37930000.0
2009-11-20 11:15:00,4.14175,4.14213,4.12868,4.13574,39400000.0
2009-11-20 11:20:00,4.13875,4.14179,4.132,4.13592,32280000.0
2009-11-20 11:25:00,4.13921,4.14381,4.1268,4.13571,32280000.0
2009-11-20 11:30:00,4.14607,4.14873,4.13305,4.14024,38300000.0
2009-11-20 11:35:00,4.13859,4.14351,4.13272,4.13865,40930000.0
2009-11-20 11:40:00,4.1421,4.14628,4.13162,4.14309,44660000.0
2009-11-20 11:45:00,4.13337,4.14705,4.13036,4.13651,30790000.0
2009-11-20 11:50:00,4.14293,4.1449,4.13525,4.14118,31540000.0
2009-11-20 11:55:00,4.14285,4.14841,4.13606,4.14315,32270000.0
2009-11-20 12:00:00,4.14297,4.1469,4.13525,4.14441,51020000.0
2009-11-20 12:05:00,4.14669,4.15321,4.13555,4.14419,37900000.0
2009-11-20 12:10:00,4.14724,4.14814,4.13221,4.14218,42060000.0
2009-11-20 12:15:00,4.1417,4.14689,4.13346,4.14242,49540000.0
2009-11-20 12:20:00,4.14213,4.14815,4.13555,4.1391,35290000.0
2009-11-20 12:25:00,4.14289,4.14633,4.13662,4.1443,35670000.0
2009-11-20 12:30:00,4.14669,4.14669,4.13487,4.13844,33420000.0
2009-11-20 12:35:00,4.13608,4.14705,4.13403,4.1365,30430000.0
2009-11-20 12:40:00,4.14505,4.14843,4.1353,4.14018,32650000.0
2009-11-20 12:45:00,4.1457,4.14883,4.13041,4.13458,50690000.0
2009-11-20 12:50:00,4.14561,4.14561,4.12949,4.1425,43900000.0
2009-11-20 12:55:00,4.14364,4.14856,4.13304,4.13998,32670000.0
2009-11-20 13:00:00,4.14371,4.14882,4.12859,4.14527,32660000.0
2009-11-20 13:05:00,4.13774,4.14812,4.13548,4.14079,37920000.0
2009-11-20 13:10:00,4.14443,4.14729,4.13281,4.14518,37930000.0
2009-11-20 13:15:00,4.14675,4.14766,4.13614,4.14594,29260000.0
2009-11-20 13:20:00,4.14596,4.1477,4.13386,4.14253,29290000.0
2009-11-20 13:25:00,4.14543,4.14915,4.13926,4.1464,38660000.0
2009-11-20 13:30:00,4.14792,4.15106,4.14231,4.14697,32690000.0
2009-11-20 13:35:00,4.14641,4.1505,4.13974,4.14648,29650000.0
2009-11-20 13:40:00,4.14727,4.14883,4.13818,4.14854,35670000.0
2009-11-20 13:45:00,4.14511,4.15466,4.1414,4.15125,49160000.0
2009-11-20 13:50:00,4.15422,4.16426,4.145,4.15013,37550000.0
2009-11-20 13:55:00,4.14611,4.15739,4.14238,4.14817,36780000.0
2009-11-20 14:00:00,4.14817,4.15346,4.14026,4.1473,31180000.0
2009-11-20 14:05:00,4.1508,4.15906,4.14251,4.15641,47650000.0
2009-11-20 14:10:00,4.15181,4.15982,4.14634,4.15535,39070000.0
2009-11-20 14:15:00,4.15664,4.1576,4.14421,4.14824,30770000.0
2009-11-20 14:20:00,4.14747,4.15477,4.14129,4.1533,29660000.0
2009-11-20 14:25:00,4.15338,4.15713,4.14456,4.15635,46530000.0
2009-11-20 14:30:00,4.15508,4.157,4.14494,4.15422,36770000.0
2009-11-20 14:35:00,4.15422,4.15704,4.1427,4.15205,32290000.0
2009-11-20 14:40:00,4.15134,4.15904,4.1458,4.14765,84130000.0
2009-11-20 14:45:00,4.15081,4.15531,4.14078,4.15282,35270000.0
2009-11-20 14:50:00,4.15266,4.15576,4.13955,4.149,48420000.0
2009-11-20 14:55:00,4.14934,4.15526,4.13688,4.14986,41660000.0
2009-11-20 15:00:00,4.14349,4.14917,4.13879,4.14569,31910000.0
2009-11-20 15:05:00,4.14648,4.14957,4.13633,4.14692,29650000.0
2009-11-20 15:10:00,4.14478,4.14874,4.1383,4.14584,36060000.0
2009-11-20 15:15:00,4.14492,4.15006,4.13521,4.14697,39420000.0
2009-11-20 15:20:00,4.14918,4.14995,4.13918,4.14937,37570000.0
2009-11-20 15:25:00,4.1473,4.15294,4.13789,4.14375,40170000.0
2009-11-20 15:30:00,4.14635,4.14842,4.13314,4.14493,56310000.0
2009-11-20 15:35:00,4.13393,4.14552,4.13143,4.14218,34540000.0
2009-11-20 15:40:00,4.14511,4.14666,4.13042,4.13989,37900000.0
2009-11-20 15:45:00,4.13921,4.14389,4.12883,4.14007,35640000.0
2009-11-20 15:50:00,4.14322,4.14391,4.12939,4.13006,27790000.0
2009-11-20 15:55:00,4.13327,4.14013,4.12009,4.1356,43160000.0
2009-11-20 16:00:00,4.13869,4.14025,4.1256,4.13825,32280000.0
2009-11-20 16:05:00,4.13648,4.1419,4.12779,4.13642,31550000.0
2009-11-20 16:10:00,4.13717,4.14325,4.12985,4.1364,34900000.0
2009-11-20 16:15:00,4.14093,4.14441,4.13219,4.13328,31160000.0
2009-11-20 16:20:00,4.14269,4.14672,4.13351,4.14321,44690000.0
2009-11-20 16:25:00,4.14324,4.14627,4.13617,4.13974,34140000.0
2009-11-20 16:30:00,4.14457,4.14633,4.13152,4.13255,35650000.0
2009-11-20 16:35:00,4.13889,4.1436,4.13168,4.13738,33410000.0
2009-11-20 16:40:00,4.1435,4.1435,4.128,4.1394,38670000.0
2009-11-20 16:45:00,4.12957,4.1415,4.12453,4.12853,33790000.0
2009-11-20 16:50:00,4.13448,4.13558,4.12263,4.13209,34530000.0
2009-11-20 16:55:00,4.13564,4.13918,4.12605,4.13596,33060000.0
2009-11-20 17:00:00,4.1382,4.14133,4.1258,4.14019,36810000.0
2009-11-20 17:05:00,4.13756,4.14752,4.13066,4.14621,32290000.0
2009-11-20 17:10:00,4.14618,4.14618,4.12901,4.14002,42770000.0
2009-11-20 17:15:00,4.13145,4.14087,4.12881,4.13783,35280000.0
2009-11-20 17:20:00,4.13727,4.14136,4.12702,4.13765,38670000.0
2009-11-20 17:25:00,4.13676,4.14095,4.13004,4.13982,36080000.0
2009-11-20 17:30:00,4.13943,4.14593,4.13372,4.14006,31520000.0
2009-11-20 17:35:00,4.13422,4.14732,4.13387,4.14295,37560000.0
2009-11-20 17:40:00,4.14671,4.14817,4.13363,4.13789,30410000.0
2009-11-20 17:45:00,4.14871,4.14871,4.13453,4.13852,35300000.0
2009-11-20 17:50:00,4.1448,4.14858,4.13549,4.14786,33770000.0
2009-11-20 17:55:00,4.14172,4.15132,4.13703,4.14292,34550000.0
2009-11-20 18:00:00,4.14255,4.14789,4.13121,4.145,35280000.0
2009-11-20 18:05:00,4.1392,4.14639,4.13241,4.14639,30800000.0
2009-11-20 18:10:00,4.14603,4.14781,4.13566,4.14716,37910000.0
2009-11-20 18:15:00,4.14911,4.14911,4.13615,4.13615,33770000.0
2009-11-20 18:20:00,4.14569,4.14682,4.13549,4.14576,30410000.0
2009-11-20 18:25:00,4.14052,4.14936,4.13748,4.14747,29650000.0
2009-11-20 18:30:00,4.13841,4.15146,4.13757,4.14702,29280000.0
2009-11-20 18:35:00,4.14759,4.14851,4.13334,4.14373,28160000.0
2009-11-20 18:40:00,4.13925,4.14851,4.1341,4.14137,39780000.0
2009-11-20 18:45:00,4.13905,4.14703,4.13239,4.13377,39050000.0
2009-11-20 18:50:00,4.13863,4.14352,4.12963,4.1362,27770000.0
2009-11-20 18:55:00,4.14023,4.14236,4.13017,4.13054,31900000.0
2009-11-20 19:00:00,4.13694,4.1448,4.1303,4.14131,32280000.0
2009-11-20 19:05:00,4.14166,4.14518,4.13268,4.1397,30400000.0
2009-11-20 19:10:00,4.14166,4.1418,4.13127,4.13769,32280000.0
2009-11-20 19:15:00,4.13507,4.14231,4.13307,4.13632,27040000.0
2009-11-20 19:20:00,4.13558,4.14224,4.13112,4.13486,31920000.0
2009-11-20 19:25:00,4.14075,4.14482,4.13035,4.13674,32300000.0
2009-11-20 19:30:00,4.13597,4.14191,4.13032,4.13527,27390000.0
2009-11-20 19:35:00,4.14148,4.1424,4.13238,4.13452,33050000.0
2009-11-20 19:40:00,4.14256,4.14359,4.12848,4.13884,30030000.0
2009-11-20 19:45:00,4.1348,4.1432,4.13136,4.13889,30040000.0
2009-11-20 19:50:00,4.14208,4.14304,4.13031,4.14077,27400000.0
2009-11-20 19:55:00,4.14268,4.14538,4.13414,4.1408,28540000.0
2009-11-20 20:00:00,4.13915,4.14442,4.13422,4.1443,32290000.0
2009-11-20 20:05:00,4.13563,4.14614,4.13563,4.14406,34530000.0
2009-11-20 20:10:00,4.13192,4.14459,4.13192,4.14455,29650000.0
2009-11-20 20:15:00,4.13581,4.14492,4.13318,4.13905,28530000.0
2009-11-20 20:20:00,4.14305,4.14704,4.13437,4.14704,31900000.0
2009-11-20 20:25:00,4.14943,4.15539,4.13981,4.14255,32300000.0
2009-11-20 20:30:00,4.14384,4.15456,4.14209,4.15129,32320000.0
2009-11-20 20:35:00,4.15056,4.15351,4.1415,4.15001,31910000.0
2009-11-20 20:40:00,4.15274,4.15643,4.14251,4.14251,31910000.0
2009-11-20 20:45:00,4.14561,4.15152,4.13981,4.14902,30030000.0
2009-11-20 20:50:00,4.13888,4.14958,4.13888,4.14868,32280000.0
2009-11-20 20:55:00,4.14676,4.15016,4.13921,4.15016,28930000.0
2009-11-20 21:00:00,4.14612,4.149,4.13559,4.14357,30030000.0
2009-11-20 21:05:00,4.14822,4.14962,4.13563,4.14886,28180000.0
2009-11-20 21:10:00,4.14634,4.14927,4.13777,4.14048,34520000.0
2009-11-20 21:15:00,4.14164,4.15276,4.13636,4.13745,28150000.0
2009-11-20 21:20:00,4.13832,4.15021,4.13832,4.14498,32300000.0
2009-11-20 21:25:00,4.14525,4.15299,4.13853,4.143,32270000.0
2009-11-20 21:30:00,4.14147,4.15354,4.13772,4.13772,31910000.0
2009-11-20 21:35:00,4.14594,4.15486,4.14044,4.15004,29670000.0
2009-11-20 21:40:00,4.14855,4.15034,4.13968,4.14362,28550000.0
2009-11-20 21:45:00,4.14166,4.15418,4.13253,4.14017,35270000.0
2009-11-20 21:50:00,4.13931,4.14662,4.1341,4.14347,33020000.0
2009-11-20 21:55:00,4.14351,4.14608,4.13284,4.13483,27040000.0
2009-11-20 22:00:00,4.14421,4.14421,4.13214,4.14118,30030000.0
2009-11-20 22:05:00,4.14217,4.14429,4.13158,4.13765,28530000.0
2009-11-20 22:10:00,4.14351,4.14498,4.13346,4.1449,31140000.0
2009-11-20 22:15:00,4.14297,4.14552,4.13325,4.13835,27780000.0
2009-11-20 22:20:00,4.14331,4.14499,4.13369,4.14305,24800000.0
2009-11-20 22:25:00,4.1422,4.14535,4.13197,4.1425,30410000.0
2009-11-20 22:30:00,4.14283,4.145,4.13371,4.14329,30040000.0
2009-11-20 22:35:00,4.14415,4.14456,4.13222,4.13965,22920000.0
2009-11-20 22:40:00,4.13544,4.14546,4.13311,4.14034,31530000.0
2009-11-20 22:45:00,4.13607,4.14653,4.13285,4.14136,31920000.0
2009-11-20 22:50:00,4.14325,4.14331,4.13035,4.13972,31930000.0
2009-11-20 22:55:00,4.14094,4.1429,4.12997,4.14066,33760000.0
2009-11-20 23:00:00,4.14005,4.14425,4.13368,4.13764,28510000.0
2009-11-20 23:05:00,4.14234,4.14388,4.13353,4.14274,35270000.0
2009-11-20 23:10:00,4.13689,4.14899,4.13094,4.14842,28910000.0
2009-11-20 23:15:00,4.14701,4.14853,4.1384,4.14659,16150000.0
2009-11-20 23:20:00,4.13839,4.15135,4.13803,4.13844,23650000.0
2009-11-20 23:25:00,4.14201,4.14774,4.13825,4.14675,33760000.0
2009-11-20 23:30:00,4.1474,4.15087,4.13833,4.14629,33030000.0
2009-11-20 23:35:00,4.14662,4.15134,4.13837,4.14784,17280000.0
2009-11-20 23:40:00,4.14796,4.14911,4.13516,4.14723,20650000.0
2009-11-20 23:45:00,4.14745,4.14947,4.13987,4.14326,19140000.0
2009-11-20 23:50:00,4.14332,4.15075,4.13927,4.14447,19140000.0
2009-11-20 23:55:00,4.14822,4.14995,4.13689,4.1425,33030000.0
2009-11-23 00:00:00,4.14385,4.14916,4.13676,4.1487,30780000.0
2009-11-23 00:05:00,4.14864,4.15058,4.13997,4.14408,24780000.0
2009-11-23 00:10:00,4.13691,4.14943,4.13591,4.14291,25920000.0
2009-11-23 00:15:00,4.14509,4.15321,4.13797,4.14617,34150000.0
2009-11-23 00:20:00,4.14733,4.15046,4.13786,4.14662,29640000.0
2009-11-23 00:25:00,4.14241,4.15019,4.1379,4.14843,27050000.0
2009-11-23 00:30:00,4.14127,4.15504,4.13755,4.14248,30030000.0
2009-11-23 00:35:00,4.14795,4.15049,4.13963,4.14717,29650000.0
2009-11-23 00:40:00,4.14349,4.14995,4.13635,4.14485,27050000.0
2009-11-23 00:45:00,4.14276,4.15372,4.13961,4.14729,23280000.0
2009-11-23 00:50:00,4.14343,4.15059,4.1401,4.14774,21410000.0
2009-11-23 00:55:00,4.14882,4.15165,4.13942,4.14701,20660000.0
2009-11-23 01:00:00,4.1426,4.15525,4.1416,4.14478,29300000.0
2009-11-23 01:05:00,4.15012,4.15255,4.14072,4.14647,30800000.0
2009-11-23 01:10:00,4.14646,4.1504,4.13833,4.14937,30800000.0
2009-11-23 01:15:00,4.14434,4.14985,4.13865,4.14641,29300000.0
2009-11-23 01:20:00,4.14966,4.15147,4.14069,4.145,15410000.0
2009-11-23 01:25:00,4.14311,4.15093,4.13716,4.14723,36030000.0
2009-11-23 01:30:00,4.14784,4.1522,4.13973,4.14564,27040000.0
2009-11-23 01:35:00,4.14806,4.15163,4.1391,4.14375,21770000.0
2009-11-23 01:40:00,4.14681,4.15131,4.13853,4.14564,28920000.0
2009-11-23 01:45:00,4.1494,4.15171,4.13911,4.14392,41310000.0
2009-11-23 01:50:00,4.1455,4.15079,4.13818,4.14761,33030000.0
2009-11-23 01:55:00,4.14964,4.15,4.14037,4.14874,25520000.0
2009-11-23 02:00:00,4.15007,4.15007,4.13811,4.14884,26260000.0
2009-11-23 02:05:00,4.14922,4.14979,4.13962,4.14458,39430000.0
2009-11-23 02:10:00,4.14362,4.14997,4.1391,4.1486,39440000.0
2009-11-23 02:15:00,4.14621,4.15013,4.13782,4.14515,29660000.0
2009-11-23 02:20:00,4.14468,4.15013,4.13971,4.14848,26670000.0
2009-11-23 02:25:00,4.14469,4.15209,4.14023,4.14767,27030000.0
2009-11-23 02:30:00,4.14939,4.15052,4.13811,4.14446,34160000.0
2009-11-23 02:35:00,4.14829,4.1513,4.14101,4.15005,16150000.0
2009-11-23 02:40:00,4.14754,4.15047,4.13733,4.14391,30790000.0
2009-11-23 02:45:00,4.15022,4.1506,4.13881,4.14421,31530000.0
2009-11-23 02:50:00,4.14504,4.15152,4.13945,4.1499,32290000.0
2009-11-23 02:55:00,4.14334,4.15192,4.13896,4.13896,28550000.0
2009-11-23 03:00:00,4.14814,4.14994,4.13715,4.14872,26710000.0
2009-11-23 03:05:00,4.14476,4.15118,4.13816,4.14373,30040000.0
2009-11-23 03:10:00,4.14721,4.1493,4.13851,4.13851,22170000.0
2009-11-23 03:15:00,4.14481,4.15024,4.13997,4.14454,25920000.0
2009-11-23 03:20:00,4.14761,4.15004,4.13898,4.14865,29670000.0
2009-11-23 03:25:00,4.14257,4.15093,4.14091,4.14892,23670000.0
2009-11-23 03:30:00,4.14874,4.15055,4.14063,4.14452,23280000.0
2009-11-23 03:35:00,4.14185,4.1548,4.13631,4.14915,17650000.0
2009-11-23 03:40:00,4.14874,4.15392,4.13678,4.14261,31920000.0
2009-11-23 03:45:00,4.14508,4.15062,4.13656,4.13777,30780000.0
2009-11-23 03:50:00,4.1425,4.15173,4.13632,4.1464,30070000.0
2009-11-23 03:55:00,4.14886,4.15063,4.13983,4.14874,31890000.0
2009-11-23 04:00:00,4.1449,4.15063,4.13982,4.14911,33770000.0
2009-11-23 04:05:00,4.14698,4.15145,4.13937,4.14758,23270000.0
2009-11-23 04:10:00,4.14274,4.15644,4.14063,4.14787,24770000.0
2009-11-23 04:15:00,4.14575,4.14964,4.13587,4.14964,19150000.0
2009-11-23 04:20:00,4.14901,4.15053,4.13713,4.14276,21400000.0
2009-11-23 04:25:00,4.14939,4.15236,4.13833,4.14844,33770000.0
2009-11-23 04:30:00,4.14971,4.15027,4.13546,4.13554,33020000.0
2009-11-23 04:35:00,4.13357,4.14951,4.13056,4.13206,30790000.0
2009-11-23 04:40:00,4.1423,4.14606,4.13322,4.14174,29270000.0
2009-11-23 04:45:00,4.14354,4.14472,4.13043,4.13739,28170000.0
2009-11-23 04:50:00,4.14294,4.14356,4.13279,4.14356,34160000.0
2009-11-23 04:55:00,4.1423,4.14332,4.1318,4.14184,21770000.0
2009-11-23 05:00:00,4.14104,4.14286,4.13071,4.13811,27830000.0
2009-11-23 05:05:00,4.13784,4.143,4.13083,4.14072,31930000.0
2009-11-23 05:10:00,4.1409,4.14712,4.13072,4.13082,31540000.0
2009-11-23 05:15:00,4.13841,4.14515,4.13093,4.13461,31160000.0
2009-11-23 05:20:00,4.13847,4.14424,4.13452,4.14066,20280000.0
2009-11-23 05:25:00,4.1422,4.14286,4.12825,4.13769,30040000.0
2009-11-23 05:30:00,4.14132,4.1439,4.13361,4.14144,29660000.0
2009-11-23 05:35:00,4.14157,4.14301,4.13312,4.14187,23650000.0
2009-11-23 05:40:00,4.13669,4.14186,4.13183,4.13869,23280000.0
2009-11-23 05:45:00,4.14173,4.14311,4.13312,4.14109,24010000.0
2009-11-23 05:50:00,4.13405,4.14287,4.1275,4.14017,24400000.0
2009-11-23 05:55:00,4.13869,4.14218,4.12956,4.14138,27810000.0
2009-11-23 06:00:00,4.13147,4.14165,4.12932,4.13999,25890000.0
2009-11-23 06:05:00,4.13848,4.14301,4.12837,4.1352,31540000.0
2009-11-23 06:10:00,4.13634,4.1419,4.1288,4.12937,35280000.0
2009-11-23 06:15:00,4.13614,4.14281,4.12923,4.13871,30030000.0
2009-11-23 06:20:00,4.13864,4.14142,4.12991,4.12999,23650000.0
2009-11-23 06:25:00,4.12921,4.14147,4.12708,4.12777,31910000.0
2009-11-23 06:30:00,4.13446,4.14227,4.13052,4.13621,30800000.0
2009-11-23 06:35:00,4.13371,4.14114,4.12889,4.12889,31920000.0
2009-11-23 06:40:00,4.12851,4.1408,4.12851,4.13038,21420000.0
2009-11-23 06:45:00,4.13506,4.14146,4.13112,4.13952,26650000.0
2009-11-23 06:50:00,4.14027,4.14531,4.13192,4.1414,28540000.0
2009-11-23 06:55:00,4.1413,4.14144,4.12666,4.13692,20630000.0
2009-11-23 07:00:00,4.14156,4.14601,4.13485,4.14419,30030000.0
2009-11-23 07:05:00,4.14287,4.14591,4.13595,4.14501,19890000.0
2009-11-23 07:10:00,4.14557,4.14696,4.13408,4.13409,30410000.0
2009-11-23 07:15:00,4.13676,4.14544,4.13551,4.14506,32650000.0
2009-11-23 07:20:00,4.14363,4.14654,4.13578,4.14442,32660000.0
2009-11-23 07:25:00,4.1448,4.14628,4.13403,4.13548,25530000.0
2009-11-23 07:30:00,4.13721,4.1487,4.13641,4.14392,33780000.0
2009-11-23 07:35:00,4.14459,4.14614,4.13468,4.14418,31900000.0
2009-11-23 07:40:00,4.14028,4.14658,4.12908,4.13542,28160000.0
2009-11-23 07:45:00,4.14662,4.14681,4.13569,4.13569,30390000.0
2009-11-23 07:50:00,4.14522,4.15006,4.13523,4.137,36010000.0
2009-11-23 07:55:00,4.14651,4.1477,4.13692,4.14123,31900000.0
2009-11-23 08:00:00,4.14126,4.14144,4.12491,4.13542,28910000.0
2009-11-23 08:05:00,4.13628,4.14575,4.13385,4.14384,25910000.0
2009-11-23 08:10:00,4.13929,4.14596,4.12757,4.13324,30410000.0
2009-11-23 08:15:00,4.13782,4.14525,4.13165,4.14525,30410000.0
2009-11-23 08:20:00,4.13717,4.14487,4.13445,4.14371,33040000.0
2009-11-23 08:25:00,4.13627,4.14677,4.133,4.14264,21780000.0
2009-11-23 08:30:00,4.14121,4.1474,4.13111,4.14529,32280000.0
2009-11-23 08:35:00,4.13828,4.14498,4.13185,4.13929,33020000.0
2009-11-23 08:40:00,4.13757,4.14218,4.12461,4.12968,26300000.0
2009-11-23 08:45:00,4.13439,4.13811,4.12844,4.13584,32650000.0
2009-11-23 08:50:00,4.13617,4.13968,4.12797,4.1346,30410000.0
2009-11-23 08:55:00,4.13573,4.1377,4.12626,4.13199,33410000.0
2009-11-23 09:00:00,4.12843,4.13773,4.1262,4.13214,31170000.0
2009-11-23 09:05:00,4.13038,4.13616,4.12139,4.12958,25910000.0
2009-11-23 09:10:00,4.12415,4.13442,4.11371,4.12075,37940000.0
2009-11-23 09:15:00,4.12395,4.13232,4.11374,4.1205,39050000.0
2009-11-23 09:20:00,4.12311,4.12541,4.11415,4.1221,27780000.0
2009-11-23 09:25:00,4.12376,4.12593,4.11043,4.11572,30020000.0
2009-11-23 09:30:00,4.12606,4.12759,4.11551,4.11956,28170000.0
2009-11-23 09:35:00,4.125,4.12639,4.11353,4.12304,30780000.0
2009-11-23 09:40:00,4.117,4.12649,4.11462,4.12274,32660000.0
2009-11-23 09:45:00,4.12573,4.12987,4.11448,4.12894,37910000.0
2009-11-23 09:50:00,4.12902,4.13002,4.11431,4.12131,31910000.0
2009-11-23 09:55:00,4.12787,4.13134,4.11832,4.12322,33790000.0
2009-11-23 10:00:00,4.12749,4.1318,4.11911,4.12009,35300000.0
2009-11-23 10:05:00,4.12834,4.13016,4.11118,4.1225,33770000.0
2009-11-23 10:10:00,4.11539,4.12432,4.11004,4.12059,34170000.0
2009-11-23 10:15:00,4.11143,4.12133,4.10576,4.11685,31890000.0
2009-11-23 10:20:00,4.11528,4.11894,4.10702,4.10702,38660000.0
2009-11-23 10:25:00,4.11426,4.11714,4.1038,4.11638,30410000.0
2009-11-23 10:30:00,4.11788,4.11853,4.10522,4.11618,39780000.0
2009-11-23 10:35:00,4.11687,4.12035,4.10449,4.11701,40530000.0
2009-11-23 10:40:00,4.11368,4.11706,4.10481,4.10573,34930000.0
2009-11-23 10:45:00,4.11538,4.11693,4.09887,4.11644,42040000.0
2009-11-23 10:50:00,4.11576,4.12138,4.10341,4.11872,32660000.0
2009-11-23 10:55:00,4.1179,4.11877,4.10305,4.11877,38290000.0
2009-11-23 11:00:00,4.11833,4.12105,4.1075,4.12095,34170000.0
2009-11-23 11:05:00,4.12058,4.12225,4.10855,4.11788,33780000.0
2009-11-23 11:10:00,4.11414,4.12122,4.10711,4.10895,34900000.0
2009-11-23 11:15:00,4.1205,4.12223,4.10869,4.1201,38290000.0
2009-11-23 11:20:00,4.11735,4.12193,4.10632,4.11607,33030000.0
2009-11-23 11:25:00,4.10982,4.12212,4.10699,4.11777,32690000.0
2009-11-23 11:30:00,4.11624,4.12373,4.11325,4.11709,31180000.0
2009-11-23 11:35:00,4.11681,4.12066,4.10783,4.11848,47280000.0
2009-11-23 11:40:00,4.10896,4.12054,4.10702,4.11568,33390000.0
2009-11-23 11:45:00,4.1135,4.11978,4.10634,4.11205,34910000.0
2009-11-23 11:50:00,4.11194,4.11809,4.10658,4.11509,31910000.0
2009-11-23 11:55:00,4.11424,4.11715,4.10305,4.11554,32280000.0
2009-11-23 12:00:00,4.11371,4.11895,4.09996,4.1084,42430000.0
2009-11-23 12:05:00,4.10872,4.11914,4.1074,4.11338,28900000.0
2009-11-23 12:10:00,4.11587,4.11898,4.10501,4.11669,33040000.0
2009-11-23 12:15:00,4.11882,4.11907,4.10522,4.11719,35690000.0
2009-11-23 12:20:00,4.1182,4.12052,4.10889,4.10889,33420000.0
2009-11-23 12:25:00,4.11664,4.12063,4.10742,4.11462,57430000.0
2009-11-23 12:30:00,4.1134,4.1182,4.10758,4.11279,42390000.0
2009-11-23 12:35:00,4.11367,4.11737,4.10093,4.11611,39050000.0
2009-11-23 12:40:00,4.112,4.11752,4.10374,4.10825,40540000.0
2009-11-23 12:45:00,4.11474,4.11594,4.10599,4.11206,37540000.0
2009-11-23 12:50:00,4.11353,4.11629,4.10174,4.11434,29650000.0
2009-11-23 12:55:00,4.11392,4.11725,4.10113,4.10752,33390000.0
2009-11-23 13:00:00,4.11298,4.11585,4.10221,4.11421,42400000.0
2009-11-23 13:05:00,4.11431,4.11545,4.1031,4.11416,46940000.0
2009-11-23 13:10:00,4.11474,4.11551,4.1036,4.11066,33050000.0
2009-11-23 13:15:00,4.11077,4.1162,4.10368,4.10851,86740000.0
2009-11-23 13:20:00,4.11042,4.1159,4.10458,4.11458,32280000.0
2009-11-23 13:25:00,4.11514,4.11879,4.10569,4.11597,35670000.0
2009-11-23 13:30:00,4.11491,4.11642,4.1047,4.11398,46160000.0
2009-11-23 13:35:00,4.11426,4.11639,4.10221,4.10928,31140000.0
2009-11-23 13:40:00,4.11072,4.11775,4.10508,4.11685,29660000.0
2009-11-23 13:45:00,4.11648,4.11718,4.10429,4.11141,42790000.0
2009-11-23 13:50:00,4.11582,4.11787,4.10727,4.11706,46170000.0
2009-11-23 13:55:00,4.11566,4.12145,4.10621,4.11661,33040000.0
2009-11-23 14:00:00,4.11821,4.12206,4.10905,4.10905,36780000.0
2009-11-23 14:05:00,4.11561,4.12186,4.10165,4.11818,36800000.0
2009-11-23 14:10:00,4.11704,4.12221,4.1054,4.11492,48410000.0
2009-11-23 14:15:00,4.12054,4.12079,4.10865,4.11978,36410000.0
2009-11-23 14:20:00,4.11981,4.12137,4.10874,4.11682,29280000.0
2009-11-23 14:25:00,4.11578,4.11879,4.11117,4.11698,34530000.0
2009-11-23 14:30:00,4.1169,4.11986,4.11047,4.11736,37170000.0
2009-11-23 14:35:00,4.11491,4.11813,4.10608,4.11663,28920000.0
2009-11-23 14:40:00,4.11593,4.11705,4.10492,4.11557,28910000.0
2009-11-23 14:45:00,4.11681,4.11681,4.1034,4.11409,38660000.0
2009-11-23 14:50:00,4.11079,4.11636,4.10221,4.10677,37170000.0
2009-11-23 14:55:00,4.11312,4.11613,4.10431,4.11509,33400000.0
2009-11-23 15:00:00,4.1115,4.11647,4.10458,4.1133,32310000.0
2009-11-23 15:05:00,4.1149,4.11778,4.10135,4.11335,43900000.0
2009-11-23 15:10:00,4.10864,4.12137,4.10524,4.11467,51400000.0
2009-11-23 15:15:00,4.11213,4.11914,4.10748,4.11646,34140000.0
2009-11-23 15:20:00,4.10904,4.118,4.10649,4.10649,32640000.0
2009-11-23 15:25:00,4.11219,4.12113,4.10591,4.11794,33800000.0
2009-11-23 15:30:00,4.11596,4.11891,4.10719,4.11444,36410000.0
2009-11-23 15:35:00,4.11241,4.11808,4.10791,4.11719,35650000.0
2009-11-23 15:40:00,4.11761,4.12043,4.10492,4.11098,46940000.0
2009-11-23 15:45:00,4.11504,4.11962,4.10765,4.11728,44660000.0
2009-11-23 15:50:00,4.11222,4.11909,4.10681,4.117,37930000.0
2009-11-23 15:55:00,4.11446,4.11899,4.10588,4.11244,47330000.0
2009-11-23 16:00:00,4.11537,4.11725,4.10494,4.1122,29310000.0
2009-11-23 16:05:00,4.10985,4.11475,4.10399,4.11079,31150000.0
2009-11-23 16:10:00,4.10402,4.11452,4.09936,4.10501,30780000.0
2009-11-23 16:15:00,4.11426,4.11622,4.10012,4.11317,43540000.0
2009-11-23 16:20:00,4.10987,4.11366,4.10377,4.1071,40930000.0
2009-11-23 16:25:00,4.11247,4.11605,4.10147,4.11326,40520000.0
2009-11-23 16:30:00,4.10708,4.11499,4.10006,4.112,30050000.0
2009-11-23 16:35:00,4.10681,4.11325,4.10343,4.10929,33020000.0
2009-11-23 16:40:00,4.1068,4.11285,4.09747,4.11285,38660000.0
2009-11-23 16:45:00,4.111,4.1142,4.1015,4.11306,37920000.0
2009-11-23 16:50:00,4.11255,4.11432,4.104,4.11192,37160000.0
2009-11-23 16:55:00,4.11068,4.11459,4.1004,4.11445,29640000.0
2009-11-23 17:00:00,4.11706,4.11936,4.09913,4.10428,42800000.0
2009-11-23 17:05:00,4.11102,4.11369,4.10077,4.10959,41300000.0
2009-11-23 17:10:00,4.11205,4.11499,4.10097,4.1066,55170000.0
2009-11-23 17:15:00,4.10758,4.11536,4.09823,4.10984,39420000.0
2009-11-23 17:20:00,4.1044,4.11572,4.09927,4.11383,41270000.0
2009-11-23 17:25:00,4.11466,4.11651,4.10232,4.11218,42050000.0
2009-11-23 17:30:00,4.11372,4.11655,4.10115,4.10495,60030000.0
2009-11-23 17:35:00,4.11331,4.11519,4.1026,4.10834,32300000.0
2009-11-23 17:40:00,4.10894,4.11496,4.10267,4.11372,34150000.0
2009-11-23 17:45:00,4.1138,4.11633,4.10339,4.10477,41660000.0
2009-11-23 17:50:00,4.11402,4.11853,4.10399,4.11234,38650000.0
2009-11-23 17:55:00,4.11758,4.1184,4.10764,4.11342,43560000.0
2009-11-23 18:00:00,4.1098,4.11854,4.10749,4.11589,33780000.0
2009-11-23 18:05:00,4.11806,4.11907,4.10837,4.11298,36030000.0
2009-11-23 18:10:00,4.11317,4.12008,4.10546,4.11485,33040000.0
2009-11-23 18:15:00,4.11496,4.12033,4.10592,4.11834,36410000.0
2009-11-23 18:20:00,4.11371,4.12132,4.10802,4.11543,36780000.0
2009-11-23 18:25:00,4.11813,4.12061,4.10924,4.11744,31170000.0
2009-11-23 18:30:00,4.11451,4.1222,4.10619,4.11755,41670000.0
2009-11-23 18:35:00,4.11254,4.12055,4.10609,4.11726,41330000.0
2009-11-23 18:40:00,4.12187,4.12352,4.11396,4.11823,37540000.0
2009-11-23 18:45:00,4.11586,4.12148,4.11122,4.11847,32280000.0
2009-11-23 18:50:00,4.11776,4.12512,4.10982,4.12198,36040000.0
2009-11-23 18:55:00,4.12056,4.12142,4.10687,4.11644,39780000.0
2009-11-23 19:00:00,4.12033,4.12104,4.10941,4.11464,39420000.0
2009-11-23 19:05:00,4.11994,4.12074,4.10822,4.11041,32290000.0
2009-11-23 19:10:00,4.11991,4.12088,4.10741,4.11546,30040000.0
2009-11-23 19:15:00,4.12017,4.12035,4.10749,4.11298,33050000.0
2009-11-23 19:20:00,4.11912,4.11912,4.10205,4.11155,40140000.0
2009-11-23 19:25:00,4.11538,4.1161,4.10202,4.11305,32270000.0
2009-11-23 19:30:00,4.1062,4.1177,4.10243,4.1177,30050000.0
2009-11-23 19:35:00,4.10904,4.11629,4.1041,4.10743,30410000.0
2009-11-23 19:40:00,4.11645,4.11657,4.1059,4.11338,37170000.0
2009-11-23 19:45:00,4.11165,4.11913,4.10355,4.11593,31140000.0
2009-11-23 19:50:00,4.11763,4.11763,4.10583,4.10953,26270000.0
2009-11-23 19:55:00,4.1132,4.11753,4.10538,4.11571,28530000.0
2009-11-23 20:00:00,4.11418,4.11848,4.10666,4.11665,26290000.0
2009-11-23 20:05:00,4.11719,4.11738,4.1046,4.11275,33410000.0
2009-11-23 20:10:00,4.11574,4.11632,4.10502,4.1135,29670000.0
2009-11-23 20:15:00,4.11473,4.11839,4.10329,4.11781,30800000.0
2009-11-23 20:20:00,4.11969,4.12058,4.10699,4.11482,32270000.0
2009-11-23 20:25:00,4.11545,4.11858,4.1048,4.10501,29270000.0
2009-11-23 20:30:00,4.1147,4.11893,4.10417,4.10723,28510000.0
2009-11-23 20:35:00,4.11655,4.1197,4.10646,4.11231,30780000.0
2009-11-23 20:40:00,4.11697,4.12057,4.10613,4.11367,26260000.0
2009-11-23 20:45:00,4.11645,4.12051,4.10693,4.11992,26650000.0
2009-11-23 20:50:00,4.11885,4.12075,4.1095,4.11862,27020000.0
2009-11-23 20:55:00,4.12075,4.12078,4.10832,4.11011,32280000.0
2009-11-23 21:00:00,4.12058,4.12116,4.11005,4.11882,27770000.0
2009-11-23 21:05:00,4.11819,4.12204,4.11118,4.11784,28160000.0
2009-11-23 21:10:00,4.12054,4.12237,4.11063,4.11063,29660000.0
2009-11-23 21:15:00,4.12324,4.12324,4.11347,4.12186,28900000.0
2009-11-23 21:20:00,4.12316,4.12409,4.11211,4.12164,31900000.0
2009-11-23 21:25:00,4.12068,4.12364,4.1125,4.11973,31530000.0
2009-11-23 21:30:00,4.12278,4.12315,4.1127,4.11692,27780000.0
2009-11-23 21:35:00,4.12112,4.12346,4.1118,4.12144,28920000.0
2009-11-23 21:40:00,4.11261,4.12311,4.11181,4.11181,31190000.0
2009-11-23 21:45:00,4.11698,4.12337,4.11211,4.12015,28910000.0
2009-11-23 21:50:00,4.11169,4.12232,4.10826,4.11581,28150000.0
2009-11-23 21:55:00,4.12263,4.1246,4.11187,4.11866,34560000.0
2009-11-23 22:00:00,4.11724,4.12343,4.11211,4.12207,35300000.0
2009-11-23 22:05:00,4.11581,4.12369,4.11076,4.11945,28530000.0
2009-11-23 22:10:00,4.11167,4.12311,4.11025,4.11282,30050000.0
2009-11-23 22:15:00,4.12137,4.12443,4.11102,4.12226,32280000.0
2009-11-23 22:20:00,4.12102,4.12102,4.10871,4.11735,31160000.0
2009-11-23 22:25:00,4.11615,4.11967,4.10813,4.10911,25530000.0
2009-11-23 22:30:00,4.11645,4.12061,4.10717,4.10717,32660000.0
2009-11-23 22:35:00,4.11346,4.11969,4.10559,4.11632,28150000.0
2009-11-23 22:40:00,4.11658,4.11836,4.10789,4.10789,26650000.0
2009-11-23 22:45:00,4.11009,4.11945,4.10991,4.11557,30420000.0
2009-11-23 22:50:00,4.11773,4.11799,4.10727,4.11545,33800000.0
2009-11-23 22:55:00,4.11142,4.118,4.10774,4.10787,28520000.0
2009-11-23 23:00:00,4.11708,4.11915,4.10786,4.11544,26280000.0
2009-11-23 23:05:00,4.10836,4.1191,4.10836,4.11714,27030000.0
2009-11-23 23:10:00,4.11604,4.11965,4.10663,4.10765,29270000.0
2009-11-23 23:15:00,4.11823,4.11823,4.10878,4.10878,28920000.0
2009-11-23 23:20:00,4.11499,4.11938,4.10773,4.11466,26290000.0
2009-11-23 23:25:00,4.11636,4.12005,4.10769,4.11718,31910000.0
2009-11-23 23:30:00,4.11534,4.11907,4.11019,4.11712,27030000.0
2009-11-23 23:35:00,4.10894,4.11888,4.10678,4.1171,31520000.0
2009-11-23 23:40:00,4.11785,4.11914,4.10452,4.11577,33790000.0
2009-11-23 23:45:00,4.11679,4.11863,4.10522,4.11321,30050000.0
2009-11-23 23:50:00,4.11825,4.1207,4.10787,4.1174,31920000.0
2009-11-23 23:55:00,4.10813,4.11999,4.10651,4.10818,34930000.0
2009-11-24 00:00:00,4.11868,4.11895,4.1078,4.11766,27050000.0
2009-11-24 00:05:00,4.11614,4.11776,4.10411,4.11211,32270000.0
2009-11-24 00:10:00,4.11571,4.11851,4.1115,4.11473,25900000.0
2009-11-24 00:15:00,4.11562,4.11953,4.10558,4.11024,26660000.0
2009-11-24 00:20:00,4.11434,4.1195,4.10744,4.11572,24030000.0
2009-11-24 00:25:00,4.11845,4.11877,4.10644,4.11455,32650000.0
2009-11-24 00:30:00,4.11334,4.11964,4.1065,4.11701,32300000.0
2009-11-24 00:35:00,4.11846,4.1201,4.10648,4.11613,27770000.0
2009-11-24 00:40:00,4.11387,4.11843,4.10656,4.10659,33020000.0
2009-11-24 00:45:00,4.11806,4.11953,4.10763,4.11698,28530000.0
2009-11-24 00:50:00,4.11723,4.12281,4.10609,4.11115,31180000.0
2009-11-24 00:55:00,4.10842,4.1197,4.10639,4.10858,39020000.0
2009-11-24 01:00:00,4.11318,4.11842,4.10769,4.11301,27410000.0
2009-11-24 01:05:00,4.11675,4.11959,4.10661,4.11553,32270000.0
2009-11-24 01:10:00,4.11604,4.11906,4.10769,4.11219,28570000.0
2009-11-24 01:15:00,4.11563,4.11853,4.10491,4.10593,36420000.0
2009-11-24 01:20:00,4.11856,4.12009,4.10633,4.10633,29270000.0
2009-11-24 01:25:00,4.11029,4.11868,4.10788,4.11681,25540000.0
2009-11-24 01:30:00,4.11908,4.11908,4.1061,4.11056,33770000.0
2009-11-24 01:35:00,4.11234,4.11904,4.10672,4.11559,29660000.0
2009-11-24 01:40:00,4.11267,4.12258,4.10653,4.11067,32300000.0
2009-11-24 01:45:00,4.11849,4.11971,4.10629,4.11194,30400000.0
2009-11-24 01:50:00,4.11499,4.11873,4.10697,4.10886,32660000.0
2009-11-24 01:55:00,4.11405,4.11928,4.10861,4.1167,27040000.0
2009-11-24 02:00:00,4.11684,4.11923,4.10582,4.11682,24780000.0
2009-11-24 02:05:00,4.11583,4.11891,4.10658,4.11363,42040000.0
2009-11-24 02:10:00,4.11099,4.11838,4.10533,4.11427,41680000.0
2009-11-24 02:15:00,4.11439,4.11882,4.1068,4.11276,30420000.0
2009-11-24 02:20:00,4.11741,4.11784,4.10522,4.11442,28540000.0
2009-11-24 02:25:00,4.11284,4.11827,4.10736,4.11501,28140000.0
2009-11-24 02:30:00,4.11814,4.11848,4.10627,4.10996,34900000.0
2009-11-24 02:35:00,4.11511,4.11888,4.10654,4.11712,25910000.0
2009-11-24 02:40:00,4.11432,4.11948,4.10951,4.11314,34560000.0
2009-11-24 02:45:00,4.11788,4.12247,4.10546,4.11191,26670000.0
2009-11-24 02:50:00,4.114,4.11954,4.10758,4.11677,34140000.0
2009-11-24 02:55:00,4.11168,4.11811,4.10536,4.10691,30020000.0
2009-11-24 03:00:00,4.11585,4.1205,4.10727,4.11777,33400000.0
2009-11-24 03:05:00,4.11196,4.12026,4.10726,4.1115,28910000.0
2009-11-24 03:10:00,4.11485,4.11822,4.10705,4.10713,30030000.0
2009-11-24 03:15:00,4.1113,4.11896,4.1061,4.11114,26670000.0
2009-11-24 03:20:00,4.11582,4.11848,4.10678,4.11545,31910000.0
2009-11-24 03:25:00,4.1119,4.1209,4.10684,4.11808,30040000.0
2009-11-24 03:30:00,4.11567,4.11866,4.10896,4.11168,29650000.0
2009-11-24 03:35:00,4.11547,4.11963,4.10546,4.11549,30390000.0
2009-11-24 03:40:00,4.11525,4.11853,4.1069,4.10985,31550000.0
2009-11-24 03:45:00,4.11841,4.11916,4.10618,4.10642,27030000.0
2009-11-24 03:50:00,4.111,4.12042,4.10796,4.11568,32670000.0
2009-11-24 03:55:00,4.11667,4.1181,4.10512,4.116,30780000.0
2009-11-24 04:00:00,4.1108,4.12168,4.10899,4.11672,33030000.0
2009-11-24 04:05:00,4.11203,4.11809,4.10622,4.11552,29280000.0
2009-11-24 04:10:00,4.11411,4.11846,4.10533,4.11554,24770000.0
2009-11-24 04:15:00,4.11449,4.12019,4.10577,4.11729,25900000.0
2009-11-24 04:20:00,4.11741,4.11786,4.10545,4.10665,30020000.0
2009-11-24 04:25:00,4.11613,4.12272,4.10885,4.11622,33770000.0
2009-11-24 04:30:00,4.11863,4.11863,4.10877,4.11172,31910000.0
2009-11-24 04:35:00,4.10793,4.11866,4.10528,4.10701,32280000.0
2009-11-24 04:40:00,4.11611,4.11915,4.10554,4.11565,28900000.0
2009-11-24 04:45:00,4.11796,4.11861,4.10503,4.1136,27430000.0
2009-11-24 04:50:00,4.11765,4.11978,4.10826,4.11757,36390000.0
2009-11-24 04:55:00,4.11436,4.11997,4.1086,4.11671,27410000.0
2009-11-24 05:00:00,4.11639,4.11854,4.10566,4.11694,32660000.0
2009-11-24 05:05:00,4.11659,4.11802,4.10554,4.11695,34150000.0
2009-11-24 05:10:00,4.11667,4.11895,4.10602,4.10602,33020000.0
2009-11-24 05:15:00,4.11555,4.11811,4.10656,4.10723,32640000.0
2009-11-24 05:20:00,4.11264,4.11821,4.10689,4.11723,29270000.0
2009-11-24 05:25:00,4.11632,4.11946,4.10529,4.11519,29260000.0
2009-11-24 05:30:00,4.11788,4.11856,4.10825,4.11722,31140000.0
2009-11-24 05:35:00,4.11725,4.11984,4.10741,4.11664,27790000.0
2009-11-24 05:40:00,4.11329,4.11891,4.10788,4.11591,27400000.0
2009-11-24 05:45:00,4.11725,4.11937,4.10473,4.11478,30420000.0
2009-11-24 05:50:00,4.11319,4.11966,4.10687,4.11198,33400000.0
2009-11-24 05:55:00,4.11756,4.12178,4.10698,4.11635,31150000.0
2009-11-24 06:00:00,4.11097,4.11971,4.10773,4.11693,29280000.0
2009-11-24 06:05:00,4.11755,4.12071,4.1072,4.11213,34130000.0
2009-11-24 06:10:00,4.11128,4.11846,4.10634,4.10634,35270000.0
2009-11-24 06:15:00,4.11274,4.11773,4.10516,4.11503,28910000.0
2009-11-24 06:20:00,4.11671,4.11799,4.1072,4.11484,29660000.0
2009-11-24 06:25:00,4.1089,4.12245,4.10825,4.10825,33390000.0
2009-11-24 06:30:00,4.1141,4.1191,4.10699,4.11393,31530000.0
2009-11-24 06:35:00,4.11196,4.12143,4.10498,4.10498,33030000.0
2009-11-24 06:40:00,4.10729,4.11814,4.10573,4.10672,28900000.0
2009-11-24 06:45:00,4.11256,4.11758,4.10751,4.11499,33040000.0
2009-11-24 06:50:00,4.11616,4.11919,4.10787,4.11812,28540000.0
2009-11-24 06:55:00,4.11651,4.11819,4.10687,4.11084,25910000.0
2009-11-24 07:00:00,4.11798,4.11798,4.10999,4.11476,28920000.0
2009-11-24 07:05:00,4.11222,4.11757,4.10565,4.11049,33040000.0
2009-11-24 07:10:00,4.11492,4.11769,4.10526,4.11157,29660000.0
2009-11-24 07:15:00,4.10937,4.11905,4.10638,4.11671,32650000.0
2009-11-24 07:20:00,4.1164,4.11877,4.10486,4.11384,33770000.0
2009-11-24 07:25:00,4.1161,4.11813,4.10569,4.10569,28900000.0
2009-11-24 07:30:00,4.10874,4.12076,4.10587,4.11589,33050000.0
2009-11-24 07:35:00,4.11705,4.11961,4.10813,4.11689,31530000.0
2009-11-24 07:40:00,4.11248,4.11735,4.10625,4.107,28530000.0
2009-11-24 07:45:00,4.11663,4.11865,4.10403,4.10629,30020000.0
2009-11-24 07:50:00,4.11616,4.11763,4.10581,4.10751,32310000.0
2009-11-24 07:55:00,4.11768,4.11857,4.10718,4.1107,32640000.0
2009-11-24 08:00:00,4.11383,4.11858,4.10764,4.11826,30020000.0
2009-11-24 08:05:00,4.11621,4.11939,4.10704,4.11484,26650000.0
2009-11-24 08:10:00,4.11236,4.1175,4.10603,4.10774,29300000.0
2009-11-24 08:15:00,4.11322,4.11947,4.10868,4.11734,28930000.0
2009-11-24 08:20:00,4.11189,4.12121,4.10565,4.11687,34900000.0
2009-11-24 08:25:00,4.11099,4.12148,4.10612,4.12052,38660000.0
2009-11-24 08:30:00,4.11863,4.12451,4.10699,4.12287,32270000.0
2009-11-24 08:35:00,4.11825,4.12377,4.10794,4.11819,32650000.0
2009-11-24 08:40:00,4.11438,4.12553,4.11214,4.11883,28140000.0
2009-11-24 08:45:00,4.12419,4.12883,4.11698,4.11698,31550000.0
2009-11-24 08:50:00,4.12392,4.12583,4.11446,4.12099,30400000.0
2009-11-24 08:55:00,4.12032,4.12503,4.11295,4.12202,33030000.0
2009-11-24 09:00:00,4.11364,4.12884,4.11364,4.12457,31900000.0
2009-11-24 09:05:00,4.12225,4.12957,4.11569,4.12426,25180000.0
2009-11-24 09:10:00,4.11843,4.13383,4.11692,4.12307,39050000.0
2009-11-24 09:15:00,4.12496,4.13315,4.11723,4.12518,39040000.0
2009-11-24 09:20:00,4.12735,4.13053,4.12,4.12895,27780000.0
2009-11-24 09:25:00,4.12916,4.13124,4.11957,4.11957,29650000.0
2009-11-24 09:30:00,4.1288,4.13148,4.11822,4.12378,28910000.0
2009-11-24 09:35:00,4.12833,4.13026,4.11749,4.12622,29300000.0
2009-11-24 09:40:00,4.11681,4.12614,4.11415,4.12404,33410000.0
2009-11-24 09:45:00,4.12348,4.12434,4.113,4.12162,36800000.0
2009-11-24 09:50:00,4.12363,4.12398,4.11104,4.11753,30800000.0
2009-11-24 09:55:00,4.12172,4.12194,4.11198,4.11565,34160000.0
2009-11-24 10:00:00,4.11748,4.12379,4.11026,4.11487,34930000.0
2009-11-24 10:05:00,4.12351,4.12774,4.11477,4.12453,33030000.0
2009-11-24 10:10:00,4.11816,4.13105,4.11514,4.12677,34550000.0
2009-11-24 10:15:00,4.11853,4.12906,4.11199,4.12906,29300000.0
2009-11-24 10:20:00,4.12525,4.12909,4.11655,4.11808,37920000.0
2009-11-24 10:25:00,4.12057,4.12494,4.11285,4.12494,31890000.0
2009-11-24 10:30:00,4.12425,4.12478,4.11077,4.12007,38290000.0
2009-11-24 10:35:00,4.12225,4.12784,4.11127,4.12723,39050000.0
2009-11-24 10:40:00,4.12204,4.12596,4.11462,4.11621,34910000.0
2009-11-24 10:45:00,4.12547,4.13074,4.11296,4.12336,42770000.0
2009-11-24 10:50:00,4.11905,4.12485,4.11078,4.11835,33030000.0
2009-11-24 10:55:00,4.12314,4.12588,4.11091,4.12246,37550000.0
2009-11-24 11:00:00,4.12064,4.12296,4.10811,4.12026,33790000.0
2009-11-24 11:05:00,4.11937,4.12362,4.10976,4.11825,34150000.0
2009-11-24 11:10:00,4.11509,4.12298,4.10736,4.10736,35650000.0
2009-11-24 11:15:00,4.11655,4.11829,4.10532,4.11747,36070000.0
2009-11-24 11:20:00,4.11352,4.12101,4.10628,4.11439,31180000.0
2009-11-24 11:25:00,4.10881,4.12416,4.1074,4.11873,34170000.0
2009-11-24 11:30:00,4.11835,4.12506,4.11549,4.11829,32660000.0
2009-11-24 11:35:00,4.11989,4.12301,4.11001,4.11927,45430000.0
2009-11-24 11:40:00,4.11004,4.12082,4.10859,4.11815,32270000.0
2009-11-24 11:45:00,4.11473,4.1198,4.10235,4.10979,36760000.0
2009-11-24 11:50:00,4.10997,4.11778,4.10349,4.11523,32660000.0
2009-11-24 11:55:00,4.11526,4.11954,4.1051,4.11805,32660000.0
2009-11-24 12:00:00,4.11672,4.11916,4.10359,4.1092,42790000.0
2009-11-24 12:05:00,4.10818,4.11873,4.10512,4.11034,28530000.0
2009-11-24 12:10:00,4.11313,4.11646,4.10347,4.11473,33030000.0
2009-11-24 12:15:00,4.11696,4.11788,4.10304,4.1137,36040000.0
2009-11-24 12:20:00,4.11445,4.1159,4.10454,4.10634,32680000.0
2009-11-24 12:25:00,4.116,4.12298,4.10486,4.11479,55940000.0
2009-11-24 12:30:00,4.11367,4.11822,4.10583,4.11479,39430000.0
2009-11-24 12:35:00,4.11527,4.1186,4.10379,4.1157,38680000.0
2009-11-24 12:40:00,4.11426,4.11832,4.1034,4.11217,39790000.0
2009-11-24 12:45:00,4.1168,4.11741,4.10618,4.11167,36060000.0
2009-11-24 12:50:00,4.11249,4.11577,4.10305,4.11577,29650000.0
2009-11-24 12:55:00,4.11441,4.12151,4.1069,4.11212,33020000.0
2009-11-24 13:00:00,4.11581,4.11731,4.1036,4.11388,40180000.0
2009-11-24 13:05:00,4.11394,4.11537,4.10287,4.11521,47680000.0
2009-11-24 13:10:00,4.11657,4.11765,4.10469,4.1141,33790000.0
2009-11-24 13:15:00,4.11467,4.1197,4.10438,4.11352,87460000.0
2009-11-24 13:20:00,4.11148,4.1186,4.10597,4.11703,33020000.0
2009-11-24 13:25:00,4.11557,4.11698,4.10232,4.11598,34550000.0
2009-11-24 13:30:00,4.11726,4.11836,4.10604,4.11394,46520000.0
2009-11-24 13:35:00,4.11139,4.11759,4.10328,4.11089,29290000.0
2009-11-24 13:40:00,4.11109,4.11921,4.10404,4.11721,30030000.0
2009-11-24 13:45:00,4.11782,4.11828,4.10568,4.11338,42410000.0
2009-11-24 13:50:00,4.11729,4.1181,4.10755,4.1156,46170000.0
2009-11-24 13:55:00,4.11297,4.11972,4.10522,4.11258,31910000.0
2009-11-24 14:00:00,4.11415,4.11949,4.10745,4.10849,34190000.0
2009-11-24 14:05:00,4.11329,4.12287,4.10821,4.11428,38280000.0
2009-11-24 14:10:00,4.11217,4.11845,4.10524,4.11044,46560000.0
2009-11-24 14:15:00,4.11667,4.11667,4.10691,4.11378,35670000.0
2009-11-24 14:20:00,4.11298,4.1154,4.10013,4.11034,29650000.0
2009-11-24 14:25:00,4.11039,4.11471,4.10324,4.11052,35640000.0
2009-11-24 14:30:00,4.1114,4.11266,4.10352,4.10969,38290000.0
2009-11-24 14:35:00,4.10829,4.11335,4.09862,4.11045,30050000.0
2009-11-24 14:40:00,4.11005,4.11497,4.09775,4.10999,28890000.0
2009-11-24 14:45:00,4.10935,4.11404,4.09522,4.10849,38660000.0
2009-11-24 14:50:00,4.10377,4.11446,4.09856,4.10413,37170000.0
2009-11-24 14:55:00,4.1099,4.11488,4.10035,4.11348,34530000.0
2009-11-24 15:00:00,4.10531,4.11578,4.0999,4.10968,33040000.0
2009-11-24 15:05:00,4.1083,4.11389,4.09541,4.10926,41310000.0
2009-11-24 15:10:00,4.10266,4.11709,4.09671,4.10812,49560000.0
2009-11-24 15:15:00,4.10685,4.1168,4.10112,4.10855,30800000.0
2009-11-24 15:20:00,4.09978,4.11125,4.09943,4.1002,30420000.0
2009-11-24 15:25:00,4.10364,4.11291,4.09903,4.11109,34160000.0
2009-11-24 15:30:00,4.11297,4.11472,4.10258,4.1113,37150000.0
2009-11-24 15:35:00,4.10648,4.11545,4.10322,4.11243,34170000.0
2009-11-24 15:40:00,4.11356,4.11841,4.1006,4.10582,47680000.0
2009-11-24 15:45:00,4.1094,4.11369,4.09997,4.11161,41320000.0
2009-11-24 15:50:00,4.10694,4.1148,4.10098,4.11298,34940000.0
2009-11-24 15:55:00,4.11033,4.11715,4.10345,4.11061,49540000.0
2009-11-24 16:00:00,4.11164,4.11425,4.10314,4.11011,32650000.0
2009-11-24 16:05:00,4.1085,4.11463,4.10153,4.11439,31890000.0
2009-11-24 16:10:00,4.1032,4.11524,4.10015,4.1069,29670000.0
2009-11-24 16:15:00,4.11619,4.11772,4.10216,4.11267,44280000.0
2009-11-24 16:20:00,4.10853,4.11596,4.10214,4.10741,40560000.0
2009-11-24 16:25:00,4.11077,4.1184,4.10126,4.11118,39790000.0
2009-11-24 16:30:00,4.10779,4.11611,4.09955,4.10926,32270000.0
2009-11-24 16:35:00,4.10867,4.11572,4.10569,4.11137,32650000.0
2009-11-24 16:40:00,4.10868,4.11657,4.10135,4.1124,37920000.0
2009-11-24 16:45:00,4.1118,4.11758,4.10445,4.11672,39050000.0
2009-11-24 16:50:00,4.11686,4.12026,4.10867,4.11844,36790000.0
2009-11-24 16:55:00,4.11533,4.12261,4.10546,4.11976,27430000.0
2009-11-24 17:00:00,4.12086,4.12366,4.10429,4.11767,45400000.0
2009-11-24 17:05:00,4.12198,4.12561,4.11146,4.12512,42770000.0
2009-11-24 17:10:00,4.1264,4.12693,4.11383,4.1208,52580000.0
2009-11-24 17:15:00,4.12022,4.12734,4.11055,4.12091,38680000.0
2009-11-24 17:20:00,4.11519,4.12658,4.11142,4.12447,38680000.0
2009-11-24 17:25:00,4.12406,4.12822,4.11424,4.12514,41680000.0
2009-11-24 17:30:00,4.12628,4.12672,4.11285,4.11714,56330000.0
2009-11-24 17:35:00,4.12336,4.12427,4.1137,4.11609,33780000.0
2009-11-24 17:40:00,4.11543,4.12111,4.10839,4.11789,32670000.0
2009-11-24 17:45:00,4.11956,4.11989,4.10558,4.10606,42030000.0
2009-11-24 17:50:00,4.11515,4.11897,4.10626,4.11261,37170000.0
2009-11-24 17:55:00,4.11805,4.12127,4.10926,4.11827,41320000.0
2009-11-24 18:00:00,4.11151,4.12192,4.1086,4.11885,33050000.0
2009-11-24 18:05:00,4.12058,4.12339,4.11114,4.11997,35650000.0
2009-11-24 18:10:00,4.11725,4.12209,4.1099,4.11871,33420000.0
2009-11-24 18:15:00,4.11952,4.12025,4.10685,4.11941,36030000.0
2009-11-24 18:20:00,4.11493,4.12075,4.10889,4.11521,36040000.0
2009-11-24 18:25:00,4.11776,4.11967,4.10622,4.11817,31170000.0
2009-11-24 18:30:00,4.11578,4.12414,4.10964,4.11922,40930000.0
2009-11-24 18:35:00,4.11305,4.12264,4.11096,4.11972,42440000.0
2009-11-24 18:40:00,4.12064,4.12215,4.11177,4.11795,37170000.0
2009-11-24 18:45:00,4.11619,4.12393,4.11299,4.11882,31910000.0
2009-11-24 18:50:00,4.11794,4.12094,4.10876,4.11869,36420000.0
2009-11-24 18:55:00,4.11988,4.12337,4.1087,4.11436,38300000.0
2009-11-24 19:00:00,4.11946,4.12089,4.10758,4.11417,37940000.0
2009-11-24 19:05:00,4.11859,4.12136,4.10495,4.1104,31920000.0
2009-11-24 19:10:00,4.11996,4.12025,4.10704,4.11612,31150000.0
2009-11-24 19:15:00,4.12013,4.12013,4.10756,4.11527,31930000.0
2009-11-24 19:20:00,4.11994,4.12063,4.10629,4.117,38680000.0
2009-11-24 19:25:00,4.11807,4.12226,4.1057,4.11696,31530000.0
2009-11-24 19:30:00,4.1096,4.1204,4.10657,4.11721,34150000.0
2009-11-24 19:35:00,4.11194,4.11944,4.10691,4.11128,30420000.0
2009-11-24 19:40:00,4.11926,4.12015,4.1088,4.11564,37920000.0
2009-11-24 19:45:00,4.11563,4.12099,4.10775,4.11923,30770000.0
2009-11-24 19:50:00,4.11884,4.11987,4.10965,4.11202,26650000.0
2009-11-24 19:55:00,4.11791,4.12048,4.10725,4.12039,28900000.0
2009-11-24 20:00:00,4.11884,4.12186,4.10936,4.11924,28140000.0
2009-11-24 20:05:00,4.11834,4.12347,4.10903,4.11575,33040000.0
2009-11-24 20:10:00,4.11984,4.12057,4.10946,4.11645,30770000.0
2009-11-24 20:15:00,4.1167,4.12605,4.10974,4.11871,31910000.0
2009-11-24 20:20:00,4.11919,4.12196,4.10933,4.11672,30420000.0
2009-11-24 20:25:00,4.11745,4.12052,4.10662,4.10706,26300000.0
2009-11-24 20:30:00,4.1162,4.12104,4.10874,4.10874,26290000.0
2009-11-24 20:35:00,4.11666,4.11866,4.10522,4.11072,32260000.0
2009-11-24 20:40:00,4.11646,4.11873,4.10601,4.11114,27020000.0
2009-11-24 20:45:00,4.1155,4.11731,4.10469,4.11669,26650000.0
2009-11-24 20:50:00,4.11673,4.11864,4.10776,4.11864,27390000.0
2009-11-24 20:55:00,4.11822,4.11963,4.10586,4.1082,30420000.0
2009-11-24 21:00:00,4.11806,4.11912,4.10765,4.11703,27030000.0
2009-11-24 21:05:00,4.11515,4.11956,4.1079,4.11236,28530000.0
2009-11-24 21:10:00,4.11746,4.11835,4.10662,4.10824,28190000.0
2009-11-24 21:15:00,4.11841,4.12003,4.10724,4.11703,27420000.0
2009-11-24 21:20:00,4.11672,4.11875,4.10664,4.11695,31160000.0
2009-11-24 21:25:00,4.11664,4.1186,4.1078,4.1088,32270000.0
2009-11-24 21:30:00,4.11879,4.11879,4.10806,4.11347,27780000.0
2009-11-24 21:35:00,4.11683,4.11802,4.10351,4.11262,28920000.0
2009-11-24 21:40:00,4.10417,4.11369,4.10376,4.10453,33770000.0
2009-11-24 21:45:00,4.10947,4.11445,4.10156,4.11224,28910000.0
2009-11-24 21:50:00,4.1022,4.11619,4.10153,4.10913,27040000.0
2009-11-24 21:55:00,4.11322,4.11438,4.10308,4.10897,37140000.0
2009-11-24 22:00:00,4.11079,4.11467,4.10371,4.11393,36400000.0
2009-11-24 22:05:00,4.1067,4.11514,4.10205,4.11044,28520000.0
2009-11-24 22:10:00,4.10446,4.11584,4.10446,4.1079,30790000.0
2009-11-24 22:15:00,4.11597,4.11858,4.10352,4.11156,32290000.0
2009-11-24 22:20:00,4.11443,4.11587,4.10404,4.11199,31150000.0
2009-11-24 22:25:00,4.11236,4.11511,4.10333,4.10407,24420000.0
2009-11-24 22:30:00,4.11263,4.11646,4.10372,4.10372,31540000.0
2009-11-24 22:35:00,4.1067,4.11368,4.10153,4.11129,28890000.0
2009-11-24 22:40:00,4.11273,4.11372,4.10068,4.10068,25150000.0
2009-11-24 22:45:00,4.11481,4.11611,4.1046,4.11189,30790000.0
2009-11-24 22:50:00,4.11326,4.11337,4.101,4.11164,31920000.0
2009-11-24 22:55:00,4.10751,4.11352,4.10285,4.10291,28150000.0
2009-11-24 23:00:00,4.11204,4.11402,4.10328,4.1103,27390000.0
2009-11-24 23:05:00,4.10325,4.11306,4.10306,4.11217,25160000.0
2009-11-24 23:10:00,4.11169,4.11341,4.10173,4.10208,29670000.0
2009-11-24 23:15:00,4.1133,4.11442,4.10386,4.10386,29290000.0
2009-11-24 23:20:00,4.11188,4.11305,4.10514,4.10906,26660000.0
2009-11-24 23:25:00,4.11043,4.11227,4.10054,4.11108,32650000.0
2009-11-24 23:30:00,4.10955,4.11526,4.10599,4.11154,26660000.0
2009-11-24 23:35:00,4.10622,4.11696,4.10622,4.11467,31150000.0
2009-11-24 23:40:00,4.11361,4.11585,4.10168,4.10962,33020000.0
2009-11-24 23:45:00,4.11368,4.11459,4.1022,4.11266,31890000.0
2009-11-24 23:50:00,4.11403,4.1154,4.10443,4.11184,31550000.0
2009-11-24 23:55:00,4.10697,4.11834,4.10464,4.10581,37510000.0
2009-11-25 00:00:00,4.11632,4.11921,4.10653,4.11897,27050000.0
2009-11-25 00:05:00,4.11803,4.11982,4.10143,4.10958,32270000.0
2009-11-25 00:10:00,4.11453,4.11809,4.10846,4.11117,25520000.0
2009-11-25 00:15:00,4.11984,4.11984,4.10421,4.11067,27400000.0
2009-11-25 00:20:00,4.11167,4.11569,4.10202,4.10859,26660000.0
2009-11-25 00:25:00,4.11476,4.11585,4.10546,4.11338,31900000.0
2009-11-25 00:30:00,4.11196,4.11695,4.10286,4.11345,32640000.0
2009-11-25 00:35:00,4.11466,4.11573,4.10459,4.11479,27400000.0
2009-11-25 00:40:00,4.11051,4.11635,4.10563,4.10619,31900000.0
2009-11-25 00:45:00,4.11503,4.11621,4.10399,4.11225,22170000.0
2009-11-25 00:50:00,4.11657,4.11657,4.10331,4.10814,31160000.0
2009-11-25 00:55:00,4.11018,4.11645,4.1034,4.10359,36070000.0
2009-11-25 01:00:00,4.11075,4.11731,4.10659,4.11005,28140000.0
2009-11-25 01:05:00,4.1157,4.11813,4.10617,4.11422,31540000.0
2009-11-25 01:10:00,4.11471,4.11618,4.1054,4.11155,32280000.0
2009-11-25 01:15:00,4.11705,4.11853,4.10367,4.10585,37900000.0
2009-11-25 01:20:00,4.11482,4.11622,4.10502,4.10502,27780000.0
2009-11-25 01:25:00,4.10716,4.11689,4.10323,4.11317,27030000.0
2009-11-25 01:30:00,4.11635,4.11635,4.10568,4.11016,33410000.0
2009-11-25 01:35:00,4.11187,4.11662,4.10438,4.11323,30400000.0
2009-11-25 01:40:00,4.11066,4.11764,4.10268,4.10787,32660000.0
2009-11-25 01:45:00,4.11651,4.11787,4.1034,4.11054,29290000.0
2009-11-25 01:50:00,4.11378,4.11772,4.10331,4.10519,31900000.0
2009-11-25 01:55:00,4.11104,4.11823,4.10469,4.11572,28520000.0
2009-11-25 02:00:00,4.1151,4.11831,4.10571,4.11391,24040000.0
2009-11-25 02:05:00,4.11569,4.11605,4.10534,4.10978,35310000.0
2009-11-25 02:10:00,4.11049,4.11707,4.10267,4.11446,42040000.0
2009-11-25 02:15:00,4.11158,4.11611,4.10329,4.1113,30030000.0
2009-11-25 02:20:00,4.11417,4.11827,4.1053,4.11458,31510000.0
2009-11-25 02:25:00,4.11282,4.11538,4.10193,4.11238,27400000.0
2009-11-25 02:30:00,4.11594,4.11803,4.10492,4.11041,33420000.0
2009-11-25 02:35:00,4.1143,4.11675,4.10449,4.11504,28510000.0
2009-11-25 02:40:00,4.11325,4.11551,4.10354,4.11031,35280000.0
2009-11-25 02:45:00,4.11621,4.11853,4.10305,4.10994,31530000.0
2009-11-25 02:50:00,4.11139,4.11667,4.10461,4.11518,33020000.0
2009-11-25 02:55:00,4.10966,4.11496,4.10249,4.10249,27800000.0
2009-11-25 03:00:00,4.11396,4.1162,4.10329,4.11365,28540000.0
2009-11-25 03:05:00,4.10976,4.11649,4.104,4.10976,29640000.0
2009-11-25 03:10:00,4.11261,4.11577,4.1027,4.10314,24020000.0
2009-11-25 03:15:00,4.11256,4.11612,4.10554,4.10876,27050000.0
2009-11-25 03:20:00,4.11495,4.11693,4.10202,4.11471,34510000.0
2009-11-25 03:25:00,4.11093,4.1178,4.10181,4.11375,27400000.0
2009-11-25 03:30:00,4.11537,4.11623,4.10564,4.10857,30770000.0
2009-11-25 03:35:00,4.11592,4.11898,4.10398,4.11369,29650000.0
2009-11-25 03:40:00,4.11284,4.11565,4.10406,4.10901,33770000.0
2009-11-25 03:45:00,4.11105,4.11754,4.10362,4.10684,27770000.0
2009-11-25 03:50:00,4.10951,4.11651,4.10199,4.11387,32290000.0
2009-11-25 03:55:00,4.11329,4.11672,4.10245,4.11541,29670000.0
2009-11-25 04:00:00,4.1118,4.11664,4.10535,4.11543,33410000.0
2009-11-25 04:05:00,4.11215,4.11574,4.10487,4.1139,30770000.0
2009-11-25 04:10:00,4.10845,4.11578,4.10176,4.1112,25140000.0
2009-11-25 04:15:00,4.11352,4.11681,4.10385,4.11403,26640000.0
2009-11-25 04:20:00,4.11356,4.11497,4.10153,4.10153,29290000.0
2009-11-25 04:25:00,4.11371,4.1166,4.10242,4.11423,32290000.0
2009-11-25 04:30:00,4.11554,4.11554,4.10363,4.10691,33020000.0
2009-11-25 04:35:00,4.10623,4.11553,4.09914,4.10357,31160000.0
2009-11-25 04:40:00,4.11322,4.11568,4.09935,4.11392,28160000.0
2009-11-25 04:45:00,4.11535,4.11537,4.10221,4.11045,31150000.0
2009-11-25 04:50:00,4.11507,4.11507,4.10428,4.11427,31200000.0
2009-11-25 04:55:00,4.11067,4.11598,4.10506,4.11435,28150000.0
2009-11-25 05:00:00,4.11421,4.11562,4.10183,4.1148,31160000.0
2009-11-25 05:05:00,4.11349,4.11493,4.10385,4.11319,33420000.0
2009-11-25 05:10:00,4.11404,4.11584,4.10245,4.10245,31170000.0
2009-11-25 05:15:00,4.11378,4.11604,4.10121,4.10204,33010000.0
2009-11-25 05:20:00,4.11007,4.11534,4.10427,4.1137,27780000.0
2009-11-25 05:25:00,4.11135,4.11584,4.10253,4.11089,28900000.0
2009-11-25 05:30:00,4.11551,4.11551,4.10274,4.11345,31140000.0
2009-11-25 05:35:00,4.11402,4.11686,4.10404,4.11421,28530000.0
2009-11-25 05:40:00,4.10948,4.11832,4.10391,4.11055,27400000.0
2009-11-25 05:45:00,4.11528,4.11564,4.10362,4.11137,31890000.0
2009-11-25 05:50:00,4.11013,4.11664,4.1027,4.11033,30800000.0
2009-11-25 05:55:00,4.11329,4.11513,4.10073,4.11439,30780000.0
2009-11-25 06:00:00,4.10783,4.11647,4.10452,4.11489,23280000.0
2009-11-25 06:05:00,4.11469,4.11761,4.10455,4.10963,32280000.0
2009-11-25 06:10:00,4.10947,4.11471,4.10082,4.10208,33800000.0
2009-11-25 06:15:00,4.11516,4.1177,4.10442,4.11357,28930000.0
2009-11-25 06:20:00,4.11324,4.11516,4.10361,4.11135,29280000.0
2009-11-25 06:25:00,4.10408,4.11857,4.10374,4.10723,30810000.0
2009-11-25 06:30:00,4.11121,4.11526,4.10234,4.10591,33020000.0
2009-11-25 06:35:00,4.10685,4.11484,4.10187,4.10279,33030000.0
2009-11-25 06:40:00,4.10427,4.11427,4.10143,4.10246,27030000.0
2009-11-25 06:45:00,4.10904,4.11399,4.10207,4.11143,33050000.0
2009-11-25 06:50:00,4.11208,4.11327,4.10246,4.11267,28170000.0
2009-11-25 06:55:00,4.11228,4.11506,4.10343,4.1074,30400000.0
2009-11-25 07:00:00,4.114,4.114,4.10359,4.10997,28550000.0
2009-11-25 07:05:00,4.10799,4.11344,4.10242,4.1076,34160000.0
2009-11-25 07:10:00,4.11333,4.11333,4.10221,4.10698,31140000.0
2009-11-25 07:15:00,4.10256,4.11348,4.10256,4.11135,30810000.0
2009-11-25 07:20:00,4.11146,4.11508,4.10174,4.1091,33770000.0
2009-11-25 07:25:00,4.11251,4.1139,4.10117,4.10117,27820000.0
2009-11-25 07:30:00,4.10214,4.11442,4.10214,4.11288,31940000.0
2009-11-25 07:35:00,4.11218,4.11419,4.10173,4.11127,30060000.0
2009-11-25 07:40:00,4.10736,4.11269,4.1019,4.1019,28160000.0
2009-11-25 07:45:00,4.11896,4.11896,4.10269,4.10269,28910000.0
2009-11-25 07:50:00,4.11215,4.1148,4.10216,4.1109,33790000.0
2009-11-25 07:55:00,4.1117,4.11372,4.10266,4.10593,30050000.0
2009-11-25 08:00:00,4.11018,4.11395,4.10266,4.11101,26690000.0
2009-11-25 08:05:00,4.11256,4.11389,4.10176,4.11164,27390000.0
2009-11-25 08:10:00,4.10736,4.11551,4.10052,4.10052,30780000.0
2009-11-25 08:15:00,4.1136,4.1161,4.09893,4.1126,30400000.0
2009-11-25 08:20:00,4.1051,4.11658,4.10239,4.11327,34520000.0
2009-11-25 08:25:00,4.10683,4.11667,4.10247,4.11533,39040000.0
2009-11-25 08:30:00,4.11234,4.11809,4.10379,4.11581,30050000.0
2009-11-25 08:35:00,4.10893,4.11853,4.1061,4.10897,32280000.0
2009-11-25 08:40:00,4.10846,4.11877,4.10616,4.10826,27040000.0
2009-11-25 08:45:00,4.1101,4.1158,4.10306,4.11029,30800000.0
2009-11-25 08:50:00,4.10776,4.10998,4.09241,4.10649,30030000.0
2009-11-25 08:55:00,4.10516,4.11005,4.0973,4.10234,31910000.0
2009-11-25 09:00:00,4.09421,4.10654,4.09421,4.09995,31530000.0
2009-11-25 09:05:00,4.09982,4.10449,4.09428,4.09969,27030000.0
2009-11-25 09:10:00,4.09282,4.10654,4.09076,4.09534,39420000.0
2009-11-25 09:15:00,4.09779,4.10482,4.08844,4.09888,38680000.0
2009-11-25 09:20:00,4.10382,4.11031,4.09331,4.10922,28160000.0
2009-11-25 09:25:00,4.10988,4.11006,4.09621,4.09721,30760000.0
2009-11-25 09:30:00,4.10629,4.11095,4.0924,4.09758,29290000.0
2009-11-25 09:35:00,4.10462,4.10547,4.09273,4.10065,30410000.0
2009-11-25 09:40:00,4.0903,4.10463,4.08777,4.10338,31920000.0
2009-11-25 09:45:00,4.10215,4.10722,4.09371,4.1025,36420000.0
2009-11-25 09:50:00,4.10381,4.10639,4.09208,4.09851,33400000.0
2009-11-25 09:55:00,4.10334,4.10779,4.09325,4.09325,34160000.0
2009-11-25 10:00:00,4.09853,4.10339,4.0843,4.0843,33810000.0
2009-11-25 10:05:00,4.09545,4.09697,4.08085,4.09235,34510000.0
2009-11-25 10:10:00,4.0849,4.09733,4.08112,4.0969,36040000.0
2009-11-25 10:15:00,4.08812,4.10003,4.08529,4.09826,31520000.0
2009-11-25 10:20:00,4.09784,4.10144,4.09039,4.09039,37920000.0
2009-11-25 10:25:00,4.09682,4.10273,4.09184,4.09978,31150000.0
2009-11-25 10:30:00,4.10056,4.10078,4.08876,4.09849,37550000.0
2009-11-25 10:35:00,4.0983,4.10189,4.08701,4.10189,40520000.0
2009-11-25 10:40:00,4.09988,4.10662,4.09049,4.09681,35300000.0
2009-11-25 10:45:00,4.10581,4.10935,4.09066,4.10617,42770000.0
2009-11-25 10:50:00,4.10278,4.11034,4.09512,4.10339,32660000.0
2009-11-25 10:55:00,4.10531,4.10913,4.09165,4.10575,37180000.0
2009-11-25 11:00:00,4.10676,4.11169,4.09497,4.10457,33430000.0
2009-11-25 11:05:00,4.10562,4.10918,4.09354,4.10405,33780000.0
2009-11-25 11:10:00,4.09904,4.10911,4.09338,4.09338,34910000.0
2009-11-25 11:15:00,4.10287,4.10423,4.09126,4.10206,38670000.0
2009-11-25 11:20:00,4.09937,4.10457,4.09132,4.09494,32290000.0
2009-11-25 11:25:00,4.09439,4.10588,4.09162,4.10063,35660000.0
2009-11-25 11:30:00,4.10028,4.10742,4.09544,4.0995,32670000.0
2009-11-25 11:35:00,4.10074,4.10783,4.0921,4.10392,45070000.0
2009-11-25 11:40:00,4.09503,4.10702,4.09268,4.10238,32270000.0
2009-11-25 11:45:00,4.0999,4.10845,4.09249,4.10095,35270000.0
2009-11-25 11:50:00,4.10219,4.11043,4.09595,4.10744,31170000.0
2009-11-25 11:55:00,4.10995,4.1109,4.09592,4.10688,31180000.0
2009-11-25 12:00:00,4.10993,4.1158,4.09501,4.10098,41680000.0
2009-11-25 12:05:00,4.09806,4.10923,4.09634,4.10371,28900000.0
2009-11-25 12:10:00,4.1073,4.11077,4.09735,4.1082,33030000.0
2009-11-25 12:15:00,4.10875,4.11405,4.09966,4.11103,37530000.0
2009-11-25 12:20:00,4.11335,4.1145,4.09559,4.09664,33050000.0
2009-11-25 12:25:00,4.10907,4.10977,4.09634,4.10745,58900000.0
2009-11-25 12:30:00,4.10626,4.11207,4.09791,4.10557,41280000.0
2009-11-25 12:35:00,4.11047,4.11378,4.10055,4.11144,41650000.0
2009-11-25 12:40:00,4.10975,4.11474,4.09979,4.10749,39790000.0
2009-11-25 12:45:00,4.11195,4.11271,4.10317,4.10655,36800000.0
2009-11-25 12:50:00,4.10994,4.11185,4.09874,4.11124,28540000.0
2009-11-25 12:55:00,4.11176,4.11313,4.09943,4.10469,32650000.0
2009-11-25 13:00:00,4.11377,4.11566,4.10386,4.11503,42410000.0
2009-11-25 13:05:00,4.1137,4.1159,4.10342,4.10961,49530000.0
2009-11-25 13:10:00,4.11014,4.11169,4.0965,4.10717,34160000.0
2009-11-25 13:15:00,4.10464,4.1104,4.09692,4.10389,85610000.0
2009-11-25 13:20:00,4.10338,4.1099,4.09678,4.10927,30810000.0
2009-11-25 13:25:00,4.10905,4.11184,4.09892,4.10928,35660000.0
2009-11-25 13:30:00,4.11072,4.11154,4.09657,4.10407,45790000.0
2009-11-25 13:35:00,4.10184,4.10597,4.09276,4.09747,28920000.0
2009-11-25 13:40:00,4.09495,4.10115,4.08646,4.09594,29660000.0
2009-11-25 13:45:00,4.09675,4.09988,4.08716,4.09616,40550000.0
2009-11-25 13:50:00,4.10074,4.10074,4.09027,4.09769,46560000.0
2009-11-25 13:55:00,4.09652,4.10602,4.09146,4.0984,34140000.0
2009-11-25 14:00:00,4.09966,4.1051,4.09355,4.09355,36040000.0
2009-11-25 14:05:00,4.09969,4.10523,4.08612,4.10136,40140000.0
2009-11-25 14:10:00,4.09956,4.10742,4.09365,4.1006,47680000.0
2009-11-25 14:15:00,4.10603,4.10693,4.09427,4.10355,38630000.0
2009-11-25 14:20:00,4.10113,4.10519,4.08983,4.1001,29280000.0
2009-11-25 14:25:00,4.10163,4.1075,4.09559,4.10153,33050000.0
2009-11-25 14:30:00,4.10048,4.1019,4.09196,4.09939,35700000.0
2009-11-25 14:35:00,4.09652,4.10162,4.08964,4.09652,28550000.0
2009-11-25 14:40:00,4.0987,4.10605,4.0895,4.10194,28900000.0
2009-11-25 14:45:00,4.10409,4.10647,4.08968,4.09936,37180000.0
2009-11-25 14:50:00,4.09669,4.10581,4.08896,4.09518,37170000.0
2009-11-25 14:55:00,4.10314,4.10579,4.09067,4.10196,31550000.0
2009-11-25 15:00:00,4.09686,4.10323,4.09159,4.09888,33410000.0
2009-11-25 15:05:00,4.10083,4.10874,4.08626,4.10163,42050000.0
2009-11-25 15:10:00,4.09535,4.1071,4.08986,4.09946,49190000.0
2009-11-25 15:15:00,4.09899,4.1038,4.09127,4.10097,32280000.0
2009-11-25 15:20:00,4.09262,4.10464,4.09167,4.09167,30420000.0
2009-11-25 15:25:00,4.09675,4.10627,4.09213,4.10438,33420000.0
2009-11-25 15:30:00,4.1025,4.10473,4.09247,4.10462,36780000.0
2009-11-25 15:35:00,4.10023,4.10773,4.09469,4.10224,36030000.0
2009-11-25 15:40:00,4.10409,4.10804,4.08779,4.09873,48410000.0
2009-11-25 15:45:00,4.10254,4.10682,4.09175,4.10155,43930000.0
2009-11-25 15:50:00,4.09663,4.10251,4.08811,4.09944,34940000.0
2009-11-25 15:55:00,4.09924,4.10173,4.08868,4.09348,48800000.0
2009-11-25 16:00:00,4.09772,4.1008,4.09121,4.09586,32270000.0
2009-11-25 16:05:00,4.09545,4.10142,4.09202,4.09953,31150000.0
2009-11-25 16:10:00,4.08974,4.10532,4.08845,4.0933,32260000.0
2009-11-25 16:15:00,4.10182,4.10973,4.08949,4.10788,43540000.0
2009-11-25 16:20:00,4.10412,4.10955,4.09781,4.10437,40180000.0
2009-11-25 16:25:00,4.10879,4.11253,4.09961,4.11025,38310000.0
2009-11-25 16:30:00,4.10551,4.11389,4.09913,4.10954,31900000.0
2009-11-25 16:35:00,4.10877,4.11415,4.10423,4.1105,32280000.0
2009-11-25 16:40:00,4.10974,4.11509,4.10291,4.11468,40150000.0
2009-11-25 16:45:00,4.11475,4.11702,4.10395,4.11497,37920000.0
2009-11-25 16:50:00,4.11375,4.1154,4.10498,4.11129,37160000.0
2009-11-25 16:55:00,4.11001,4.11453,4.09869,4.10782,27420000.0
2009-11-25 17:00:00,4.11075,4.11213,4.09388,4.09945,42430000.0
2009-11-25 17:05:00,4.10629,4.11019,4.09566,4.10892,40180000.0
2009-11-25 17:10:00,4.10596,4.10984,4.09479,4.10404,54800000.0
2009-11-25 17:15:00,4.10662,4.1145,4.09611,4.10305,40530000.0
2009-11-25 17:20:00,4.10072,4.10998,4.09703,4.10746,39050000.0
2009-11-25 17:25:00,4.10729,4.11328,4.0965,4.10688,40570000.0
2009-11-25 17:30:00,4.10892,4.11139,4.09875,4.10402,59310000.0
2009-11-25 17:35:00,4.11192,4.11273,4.10045,4.10693,30820000.0
2009-11-25 17:40:00,4.10617,4.11176,4.09962,4.10954,31560000.0
2009-11-25 17:45:00,4.10895,4.11091,4.09355,4.09355,40920000.0
2009-11-25 17:50:00,4.10314,4.10773,4.09399,4.10151,37540000.0
2009-11-25 17:55:00,4.10857,4.10988,4.09816,4.10661,42820000.0
2009-11-25 18:00:00,4.10005,4.10885,4.09336,4.10306,34900000.0
2009-11-25 18:05:00,4.10502,4.10593,4.09146,4.09894,34170000.0
2009-11-25 18:10:00,4.09773,4.10625,4.09255,4.10053,33790000.0
2009-11-25 18:15:00,4.10338,4.10653,4.09056,4.1012,34170000.0
2009-11-25 18:20:00,4.09593,4.10398,4.09039,4.09833,36410000.0
2009-11-25 18:25:00,4.0985,4.10077,4.08949,4.09957,32280000.0
2009-11-25 18:30:00,4.096,4.10317,4.08841,4.09901,42420000.0
2009-11-25 18:35:00,4.09279,4.10093,4.08714,4.09799,44280000.0
2009-11-25 18:40:00,4.09745,4.10265,4.09027,4.09576,37180000.0
2009-11-25 18:45:00,4.09375,4.10128,4.08887,4.09662,33400000.0
2009-11-25 18:50:00,4.09768,4.09925,4.08542,4.09612,34190000.0
2009-11-25 18:55:00,4.09651,4.09946,4.08299,4.09439,38300000.0
2009-11-25 19:00:00,4.09807,4.09832,4.08563,4.09095,39800000.0
2009-11-25 19:05:00,4.09698,4.10084,4.08699,4.08699,32290000.0
2009-11-25 19:10:00,4.09706,4.09708,4.08444,4.09332,30780000.0
2009-11-25 19:15:00,4.0968,4.09696,4.08084,4.08796,32670000.0
2009-11-25 19:20:00,4.09281,4.09411,4.07968,4.08887,40140000.0
2009-11-25 19:25:00,4.09119,4.09465,4.08046,4.09228,32270000.0
2009-11-25 19:30:00,4.087,4.09542,4.08077,4.08941,34530000.0
2009-11-25 19:35:00,4.08537,4.09397,4.08021,4.08341,29300000.0
2009-11-25 19:40:00,4.09259,4.09375,4.08096,4.09143,37540000.0
2009-11-25 19:45:00,4.0897,4.09508,4.08145,4.09188,29660000.0
2009-11-25 19:50:00,4.09288,4.09292,4.08331,4.08729,25530000.0
2009-11-25 19:55:00,4.09242,4.09556,4.08243,4.09556,29650000.0
2009-11-25 20:00:00,4.09216,4.09503,4.08327,4.09414,28150000.0
2009-11-25 20:05:00,4.09348,4.09467,4.08047,4.08819,33780000.0
2009-11-25 20:10:00,4.09394,4.09394,4.08302,4.09061,28550000.0
2009-11-25 20:15:00,4.09163,4.09749,4.08382,4.09149,30060000.0
2009-11-25 20:20:00,4.09306,4.09373,4.0824,4.09243,31170000.0
2009-11-25 20:25:00,4.09253,4.09524,4.0818,4.08451,28160000.0
2009-11-25 20:30:00,4.08811,4.09488,4.08037,4.08521,28510000.0
2009-11-25 20:35:00,4.09328,4.09524,4.08307,4.09021,31520000.0
2009-11-25 20:40:00,4.09364,4.0957,4.08234,4.08941,26260000.0
2009-11-25 20:45:00,4.0943,4.09518,4.08168,4.09385,27020000.0
2009-11-25 20:50:00,4.09486,4.0952,4.08501,4.09411,26280000.0
2009-11-25 20:55:00,4.09428,4.09572,4.08377,4.08561,31170000.0
2009-11-25 21:00:00,4.09694,4.09722,4.08439,4.09367,27400000.0
2009-11-25 21:05:00,4.0921,4.09507,4.08138,4.09076,28530000.0
2009-11-25 21:10:00,4.09346,4.09561,4.08413,4.08413,30400000.0
2009-11-25 21:15:00,4.09315,4.09513,4.08393,4.09352,28900000.0
2009-11-25 21:20:00,4.09404,4.0957,4.08256,4.09459,31530000.0
2009-11-25 21:25:00,4.09539,4.09667,4.08562,4.08677,31540000.0
2009-11-25 21:30:00,4.09672,4.09672,4.08127,4.08853,28900000.0
2009-11-25 21:35:00,4.09116,4.09555,4.08484,4.092,28920000.0
2009-11-25 21:40:00,4.08361,4.09409,4.08303,4.0839,33770000.0
2009-11-25 21:45:00,4.08919,4.0949,4.08186,4.09157,29640000.0
2009-11-25 21:50:00,4.08288,4.09621,4.08263,4.08958,28150000.0
2009-11-25 21:55:00,4.09373,4.09561,4.08205,4.08815,35660000.0
2009-11-25 22:00:00,4.08917,4.09443,4.08228,4.092,35660000.0
2009-11-25 22:05:00,4.08698,4.09422,4.08219,4.09305,27780000.0
2009-11-25 22:10:00,4.08356,4.09489,4.08062,4.08062,30420000.0
2009-11-25 22:15:00,4.0919,4.09779,4.08328,4.09363,31540000.0
2009-11-25 22:20:00,4.09371,4.09591,4.08453,4.09462,30780000.0
2009-11-25 22:25:00,4.0922,4.0958,4.08403,4.08626,27030000.0
2009-11-25 22:30:00,4.09231,4.09574,4.0841,4.0841,30800000.0
2009-11-25 22:35:00,4.08794,4.09491,4.08024,4.09178,26670000.0
2009-11-25 22:40:00,4.09414,4.09552,4.08483,4.08483,25530000.0
2009-11-25 22:45:00,4.09046,4.09468,4.08651,4.09348,30400000.0
2009-11-25 22:50:00,4.09308,4.09483,4.08265,4.09298,33790000.0
2009-11-25 22:55:00,4.09071,4.09458,4.0834,4.08457,28150000.0
2009-11-25 23:00:00,4.09373,4.09573,4.08357,4.09282,26280000.0
2009-11-25 23:05:00,4.0845,4.09452,4.08393,4.09341,27760000.0
2009-11-25 23:10:00,4.09331,4.09457,4.08361,4.08458,28530000.0
2009-11-25 23:15:00,4.09501,4.09501,4.08406,4.08406,30030000.0
2009-11-25 23:20:00,4.09302,4.09496,4.08587,4.09052,27390000.0
2009-11-25 23:25:00,4.09029,4.0943,4.0841,4.09412,29660000.0
2009-11-25 23:30:00,4.09183,4.09604,4.08589,4.09418,29260000.0
2009-11-25 23:35:00,4.08488,4.09718,4.08429,4.0947,29680000.0
2009-11-25 23:40:00,4.09429,4.09629,4.08285,4.09113,32650000.0
2009-11-25 23:45:00,4.09233,4.09892,4.08713,4.09561,30410000.0
2009-11-25 23:50:00,4.09792,4.09792,4.08579,4.09304,32300000.0
2009-11-25 23:55:00,4.08643,4.10124,4.08354,4.08907,36790000.0
2009-11-26 00:00:00,4.09858,4.10114,4.09085,4.09931,22890000.0
2009-11-26 00:05:00,4.09835,4.1008,4.08747,4.09547,24420000.0
2009-11-26 00:10:00,4.09779,4.1001,4.09322,4.09657,21390000.0
2009-11-26 00:15:00,4.09954,4.09954,4.08912,4.09364,13900000.0
2009-11-26 00:20:00,4.09464,4.10436,4.08708,4.09711,29660000.0
2009-11-26 00:25:00,4.0993,4.10113,4.08978,4.09668,27020000.0
2009-11-26 00:30:00,4.09643,4.09983,4.08804,4.09865,30790000.0
2009-11-26 00:35:00,4.09823,4.09872,4.08816,4.09836,27770000.0
2009-11-26 00:40:00,4.09442,4.10107,4.08919,4.09023,30050000.0
2009-11-26 00:45:00,4.09839,4.09903,4.08598,4.09394,29280000.0
2009-11-26 00:50:00,4.09979,4.09989,4.08546,4.08979,29680000.0
2009-11-26 00:55:00,4.09229,4.09842,4.08475,4.08528,36060000.0
2009-11-26 01:00:00,4.09516,4.10166,4.08934,4.0921,26670000.0
2009-11-26 01:05:00,4.09823,4.09991,4.08802,4.09748,32280000.0
2009-11-26 01:10:00,4.09753,4.09945,4.0893,4.09481,31530000.0
2009-11-26 01:15:00,4.09889,4.09891,4.08425,4.08948,36790000.0
2009-11-26 01:20:00,4.09768,4.1017,4.08542,4.08542,27040000.0
2009-11-26 01:25:00,4.08894,4.09964,4.08702,4.09532,27020000.0
2009-11-26 01:30:00,4.09966,4.10062,4.08873,4.09442,32300000.0
2009-11-26 01:35:00,4.09563,4.10149,4.08655,4.0944,31140000.0
2009-11-26 01:40:00,4.09535,4.09884,4.08544,4.09394,30810000.0
2009-11-26 01:45:00,4.10058,4.10058,4.08504,4.09159,29290000.0
2009-11-26 01:50:00,4.09813,4.09961,4.08609,4.08792,33010000.0
2009-11-26 01:55:00,4.09393,4.09935,4.08684,4.09721,26300000.0
2009-11-26 02:00:00,4.09766,4.09884,4.08786,4.09605,24780000.0
2009-11-26 02:05:00,4.09825,4.10031,4.08649,4.09442,37160000.0
2009-11-26 02:10:00,4.09354,4.09991,4.08821,4.09772,41660000.0
2009-11-26 02:15:00,4.09604,4.09944,4.0862,4.09497,30780000.0
2009-11-26 02:20:00,4.09686,4.0987,4.08884,4.09779,25900000.0
2009-11-26 02:25:00,4.09736,4.10005,4.08812,4.09704,28890000.0
2009-11-26 02:30:00,4.09828,4.09946,4.08498,4.09029,36430000.0
2009-11-26 02:35:00,4.09799,4.09962,4.08796,4.09962,30010000.0
2009-11-26 02:40:00,4.09751,4.09939,4.08724,4.09334,30410000.0
2009-11-26 02:45:00,4.10746,4.10746,4.08418,4.09536,27770000.0
2009-11-26 02:50:00,4.09516,4.09934,4.08784,4.09452,34140000.0
2009-11-26 02:55:00,4.09303,4.10386,4.08841,4.09052,30030000.0
2009-11-26 03:00:00,4.09819,4.1003,4.08726,4.09901,27050000.0
2009-11-26 03:05:00,4.09214,4.09861,4.08821,4.09366,28160000.0
2009-11-26 03:10:00,4.09555,4.10053,4.08501,4.08501,27410000.0
2009-11-26 03:15:00,4.09586,4.09994,4.08838,4.09329,29290000.0
2009-11-26 03:20:00,4.09832,4.09972,4.08891,4.09791,32270000.0
2009-11-26 03:25:00,4.09411,4.10008,4.08828,4.09869,26280000.0
2009-11-26 03:30:00,4.0985,4.09979,4.08779,4.09415,30390000.0
2009-11-26 03:35:00,4.09611,4.09938,4.08372,4.09573,28910000.0
2009-11-26 03:40:00,4.09782,4.10038,4.08737,4.09315,31550000.0
2009-11-26 03:45:00,4.10426,4.10426,4.08542,4.09021,28140000.0
2009-11-26 03:50:00,4.09412,4.10173,4.08605,4.09768,33030000.0
2009-11-26 03:55:00,4.09748,4.09956,4.08583,4.09802,31890000.0
2009-11-26 04:00:00,4.09488,4.09981,4.08692,4.09819,34520000.0
2009-11-26 04:05:00,4.09607,4.10085,4.0854,4.09434,29280000.0
2009-11-26 04:10:00,4.09274,4.10052,4.08773,4.09707,23670000.0
2009-11-26 04:15:00,4.09704,4.10001,4.08236,4.09873,25560000.0
2009-11-26 04:20:00,4.09746,4.10098,4.08533,4.08673,28910000.0
2009-11-26 04:25:00,4.09715,4.10069,4.08874,4.09569,33030000.0
2009-11-26 04:30:00,4.0996,4.10056,4.08893,4.09447,30430000.0
2009-11-26 04:35:00,4.08761,4.10551,4.08401,4.08401,31530000.0
2009-11-26 04:40:00,4.09608,4.09973,4.08755,4.09761,28540000.0
2009-11-26 04:45:00,4.09994,4.09994,4.08558,4.0919,28910000.0
2009-11-26 04:50:00,4.09759,4.09873,4.08875,4.09846,34910000.0
2009-11-26 04:55:00,4.09516,4.10084,4.08699,4.09798,27050000.0
2009-11-26 05:00:00,4.0988,4.09891,4.08582,4.09574,30420000.0
2009-11-26 05:05:00,4.09681,4.09925,4.08513,4.09809,32300000.0
2009-11-26 05:10:00,4.09684,4.09885,4.08526,4.08561,31910000.0
2009-11-26 05:15:00,4.09687,4.09895,4.08551,4.08863,30790000.0
2009-11-26 05:20:00,4.09252,4.09908,4.08673,4.0982,28150000.0
2009-11-26 05:25:00,4.09776,4.10226,4.08804,4.09893,28150000.0
2009-11-26 05:30:00,4.09866,4.10052,4.08867,4.09867,29660000.0
2009-11-26 05:35:00,4.09838,4.09863,4.08807,4.09478,27780000.0
2009-11-26 05:40:00,4.09512,4.09974,4.08992,4.09755,26660000.0
2009-11-26 05:45:00,4.09938,4.09938,4.08491,4.09755,30780000.0
2009-11-26 05:50:00,4.0935,4.09929,4.08341,4.09396,32650000.0
2009-11-26 05:55:00,4.09719,4.09922,4.08501,4.09922,29290000.0
2009-11-26 06:00:00,4.09236,4.10134,4.08785,4.09577,29270000.0
2009-11-26 06:05:00,4.09967,4.10097,4.08512,4.09424,33020000.0
2009-11-26 06:10:00,4.09457,4.09929,4.08381,4.08954,34530000.0
2009-11-26 06:15:00,4.09505,4.10022,4.08813,4.09805,28910000.0
2009-11-26 06:20:00,4.0967,4.10063,4.08728,4.09428,28170000.0
2009-11-26 06:25:00,4.08895,4.09969,4.08433,4.08493,31910000.0
2009-11-26 06:30:00,4.09541,4.09899,4.08554,4.09487,31530000.0
2009-11-26 06:35:00,4.09024,4.09979,4.08725,4.08953,32290000.0
2009-11-26 06:40:00,4.08797,4.09788,4.08308,4.08994,27030000.0
2009-11-26 06:45:00,4.09521,4.09959,4.0871,4.09729,33790000.0
2009-11-26 06:50:00,4.09676,4.09881,4.08699,4.09457,29290000.0
2009-11-26 06:55:00,4.09686,4.09825,4.08376,4.09319,30780000.0
2009-11-26 07:00:00,4.0998,4.0998,4.0888,4.0936,30770000.0
2009-11-26 07:05:00,4.09572,4.10036,4.08887,4.08887,32670000.0
2009-11-26 07:10:00,4.09703,4.10172,4.08316,4.0936,30400000.0
2009-11-26 07:15:00,4.09107,4.09962,4.08597,4.09929,31540000.0
2009-11-26 07:20:00,4.09642,4.09934,4.08344,4.09696,30800000.0
2009-11-26 07:25:00,4.09667,4.10005,4.08883,4.09071,26670000.0
2009-11-26 07:30:00,4.08969,4.10245,4.08745,4.0979,34520000.0
2009-11-26 07:35:00,4.09721,4.09982,4.08509,4.09794,32270000.0
2009-11-26 07:40:00,4.09314,4.09951,4.08733,4.08999,28160000.0
2009-11-26 07:45:00,4.09971,4.09971,4.08544,4.08873,30410000.0
2009-11-26 07:50:00,4.09834,4.09931,4.08269,4.08429,34160000.0
2009-11-26 07:55:00,4.09839,4.09914,4.08828,4.08906,30060000.0
2009-11-26 08:00:00,4.09569,4.09951,4.08954,4.09951,29660000.0
2009-11-26 08:05:00,4.09491,4.0992,4.08593,4.09296,25910000.0
2009-11-26 08:10:00,4.09223,4.09994,4.08405,4.08935,31150000.0
2009-11-26 08:15:00,4.09397,4.09984,4.08396,4.09511,31150000.0
2009-11-26 08:20:00,4.09181,4.1002,4.0866,4.09935,35270000.0
2009-11-26 08:25:00,4.09105,4.09924,4.08561,4.09802,37940000.0
2009-11-26 08:30:00,4.09691,4.10132,4.08568,4.09897,31900000.0
2009-11-26 08:35:00,4.1013,4.10392,4.08902,4.09517,31540000.0
2009-11-26 08:40:00,4.09417,4.10593,4.0864,4.09488,26660000.0
2009-11-26 08:45:00,4.09635,4.10481,4.09034,4.09621,33400000.0
2009-11-26 08:50:00,4.09899,4.10562,4.09175,4.09854,29670000.0
2009-11-26 08:55:00,4.10269,4.10666,4.09102,4.1,32300000.0
2009-11-26 09:00:00,4.09504,4.10593,4.0906,4.10023,30420000.0
2009-11-26 09:05:00,4.0988,4.10472,4.09199,4.09428,24800000.0
2009-11-26 09:10:00,4.08858,4.10018,4.08057,4.08758,38310000.0
2009-11-26 09:15:00,4.09392,4.10174,4.08463,4.0952,40540000.0
2009-11-26 09:20:00,4.09969,4.10934,4.09453,4.10906,27780000.0
2009-11-26 09:25:00,4.10776,4.11188,4.09854,4.10022,29650000.0
2009-11-26 09:30:00,4.1086,4.11088,4.09618,4.1022,27800000.0
2009-11-26 09:35:00,4.10728,4.11036,4.0985,4.1076,32270000.0
2009-11-26 09:40:00,4.09852,4.11043,4.09654,4.10807,34520000.0
2009-11-26 09:45:00,4.10864,4.10868,4.0903,4.10299,35690000.0
2009-11-26 09:50:00,4.10335,4.10678,4.09099,4.0979,33760000.0
2009-11-26 09:55:00,4.10378,4.10604,4.09269,4.09718,33790000.0
2009-11-26 10:00:00,4.09852,4.10563,4.0925,4.09404,35670000.0
2009-11-26 10:05:00,4.10185,4.10926,4.09463,4.10759,31920000.0
2009-11-26 10:10:00,4.09795,4.10989,4.09693,4.10854,33800000.0
2009-11-26 10:15:00,4.09863,4.11433,4.09799,4.10982,32260000.0
2009-11-26 10:20:00,4.10795,4.11616,4.09968,4.10345,38290000.0
2009-11-26 10:25:00,4.10684,4.118,4.10325,4.11623,31900000.0
2009-11-26 10:30:00,4.11747,4.12521,4.10718,4.11846,40150000.0
2009-11-26 10:35:00,4.12081,4.12447,4.11185,4.12279,38300000.0
2009-11-26 10:40:00,4.12402,4.12735,4.11191,4.11372,35650000.0
2009-11-26 10:45:00,4.123,4.12595,4.11185,4.12271,41290000.0
2009-11-26 10:50:00,4.12426,4.1243,4.11058,4.11908,32670000.0
2009-11-26 10:55:00,4.12092,4.12214,4.10642,4.11887,37920000.0
2009-11-26 11:00:00,4.12029,4.12507,4.11039,4.12169,34180000.0
2009-11-26 11:05:00,4.12106,4.12449,4.11096,4.12324,33780000.0
2009-11-26 11:10:00,4.1198,4.13069,4.11297,4.11932,34910000.0
2009-11-26 11:15:00,4.12968,4.13038,4.11075,4.12148,37930000.0
2009-11-26 11:20:00,4.11809,4.1233,4.11047,4.11447,32650000.0
2009-11-26 11:25:00,4.11074,4.12152,4.10872,4.11665,34910000.0
2009-11-26 11:30:00,4.11666,4.12272,4.10794,4.11128,32300000.0
2009-11-26 11:35:00,4.11229,4.12505,4.10745,4.12391,45800000.0
2009-11-26 11:40:00,4.11542,4.12624,4.11423,4.12451,32280000.0
2009-11-26 11:45:00,4.1217,4.13039,4.11522,4.11837,35290000.0
2009-11-26 11:50:00,4.12115,4.12725,4.11194,4.1252,31910000.0
2009-11-26 11:55:00,4.12769,4.12932,4.11454,4.12818,31910000.0
2009-11-26 12:00:00,4.12801,4.1321,4.11431,4.12474,41310000.0
2009-11-26 12:05:00,4.11921,4.12826,4.11422,4.12012,29640000.0
2009-11-26 12:10:00,4.12114,4.12647,4.11281,4.12279,34160000.0
2009-11-26 12:15:00,4.12317,4.12621,4.11113,4.12247,36780000.0
2009-11-26 12:20:00,4.12297,4.12483,4.1114,4.11275,35650000.0
2009-11-26 12:25:00,4.12222,4.13031,4.11143,4.12217,55940000.0
2009-11-26 12:30:00,4.12193,4.12584,4.11275,4.12395,39800000.0
2009-11-26 12:35:00,4.1223,4.12844,4.11153,4.1236,39430000.0
2009-11-26 12:40:00,4.12384,4.13042,4.10911,4.119,40530000.0
2009-11-26 12:45:00,4.12363,4.12497,4.11366,4.12195,39030000.0
2009-11-26 12:50:00,4.12159,4.12517,4.11228,4.12474,28920000.0
2009-11-26 12:55:00,4.12265,4.12571,4.10922,4.1145,31910000.0
2009-11-26 13:00:00,4.12081,4.12291,4.1098,4.12291,40190000.0
2009-11-26 13:05:00,4.12032,4.12266,4.10978,4.11911,47300000.0
2009-11-26 13:10:00,4.12028,4.12243,4.1091,4.11596,34530000.0
2009-11-26 13:15:00,4.11417,4.12144,4.10651,4.11586,88580000.0
2009-11-26 13:20:00,4.11469,4.12195,4.10925,4.11849,32650000.0
2009-11-26 13:25:00,4.12088,4.12636,4.10888,4.11712,37160000.0
2009-11-26 13:30:00,4.12001,4.12275,4.10756,4.11695,42820000.0
2009-11-26 13:35:00,4.11672,4.119,4.10646,4.11293,31510000.0
2009-11-26 13:40:00,4.11194,4.11991,4.1072,4.11751,30400000.0
2009-11-26 13:45:00,4.12082,4.12172,4.10909,4.1115,43560000.0
2009-11-26 13:50:00,4.11774,4.11957,4.10713,4.11817,46170000.0
2009-11-26 13:55:00,4.11505,4.12062,4.10807,4.11494,32280000.0
2009-11-26 14:00:00,4.11785,4.12305,4.11026,4.11026,36040000.0
2009-11-26 14:05:00,4.11504,4.12294,4.10642,4.11898,39020000.0
2009-11-26 14:10:00,4.11607,4.12173,4.10889,4.11557,48410000.0
2009-11-26 14:15:00,4.12176,4.12417,4.11243,4.12018,36040000.0
2009-11-26 14:20:00,4.11912,4.12133,4.11226,4.11989,28540000.0
2009-11-26 14:25:00,4.11848,4.12202,4.11442,4.1193,31940000.0
2009-11-26 14:30:00,4.12092,4.12129,4.11041,4.12038,39020000.0
2009-11-26 14:35:00,4.11559,4.12287,4.112,4.12162,28920000.0
2009-11-26 14:40:00,4.12045,4.12503,4.11276,4.12369,28520000.0
2009-11-26 14:45:00,4.12557,4.12944,4.113,4.12807,38300000.0
2009-11-26 14:50:00,4.12383,4.12997,4.1187,4.12131,37540000.0
2009-11-26 14:55:00,4.12889,4.12893,4.1177,4.12873,31180000.0
2009-11-26 15:00:00,4.12398,4.13034,4.11642,4.12454,33410000.0
2009-11-26 15:05:00,4.12566,4.12754,4.11097,4.12223,42800000.0
2009-11-26 15:10:00,4.11715,4.12476,4.10942,4.11978,50670000.0
2009-11-26 15:15:00,4.11735,4.12313,4.10999,4.12194,33770000.0
2009-11-26 15:20:00,4.11144,4.12232,4.10853,4.11069,30790000.0
2009-11-26 15:25:00,4.1139,4.12373,4.11122,4.12344,31940000.0
2009-11-26 15:30:00,4.12459,4.12834,4.11447,4.12291,33820000.0
2009-11-26 15:35:00,4.11942,4.12515,4.11221,4.12361,34170000.0
2009-11-26 15:40:00,4.12364,4.12863,4.11067,4.11873,47320000.0
2009-11-26 15:45:00,4.11996,4.12356,4.11044,4.12237,43170000.0
2009-11-26 15:50:00,4.117,4.12259,4.11106,4.12015,37540000.0
2009-11-26 15:55:00,4.11781,4.1228,4.10855,4.11788,49160000.0
2009-11-26 16:00:00,4.12219,4.12411,4.11383,4.12214,29680000.0
2009-11-26 16:05:00,4.12019,4.12405,4.1128,4.12243,30040000.0
2009-11-26 16:10:00,4.11306,4.126,4.1092,4.11377,31890000.0
2009-11-26 16:15:00,4.12297,4.12515,4.11136,4.12383,43540000.0
2009-11-26 16:20:00,4.12015,4.12682,4.11551,4.1208,39810000.0
2009-11-26 16:25:00,4.12438,4.12597,4.11291,4.12462,40160000.0
2009-11-26 16:30:00,4.11802,4.13703,4.11802,4.13245,31530000.0
2009-11-26 16:35:00,4.12775,4.13401,4.125,4.12892,33020000.0
2009-11-26 16:40:00,4.12689,4.13806,4.11903,4.13806,37550000.0
2009-11-26 16:45:00,4.13754,4.14189,4.12799,4.13989,39030000.0
2009-11-26 16:50:00,4.13966,4.14117,4.12705,4.13813,37910000.0
2009-11-26 16:55:00,4.13402,4.14099,4.12913,4.13915,27780000.0
2009-11-26 17:00:00,4.14021,4.14069,4.12453,4.13114,43910000.0
2009-11-26 17:05:00,4.13639,4.14092,4.12592,4.13637,41660000.0
2009-11-26 17:10:00,4.13701,4.14096,4.12518,4.13604,52210000.0
2009-11-26 17:15:00,4.13958,4.14819,4.13068,4.13766,41650000.0
2009-11-26 17:20:00,4.13347,4.14613,4.1317,4.14224,40910000.0
2009-11-26 17:25:00,4.14289,4.14528,4.13176,4.1415,41300000.0
2009-11-26 17:30:00,4.14526,4.15103,4.13192,4.1406,58190000.0
2009-11-26 17:35:00,4.14691,4.15138,4.13901,4.14514,32300000.0
2009-11-26 17:40:00,4.14268,4.15038,4.13866,4.14963,34150000.0
2009-11-26 17:45:00,4.14876,4.15289,4.13961,4.13992,42400000.0
2009-11-26 17:50:00,4.14736,4.15187,4.1389,4.14433,39020000.0
2009-11-26 17:55:00,4.15259,4.16003,4.14383,4.15873,43170000.0
2009-11-26 18:00:00,4.15197,4.16134,4.14318,4.1503,34150000.0
2009-11-26 18:05:00,4.1523,4.1523,4.14227,4.14856,35290000.0
2009-11-26 18:10:00,4.149,4.15351,4.14045,4.14503,33040000.0
2009-11-26 18:15:00,4.14944,4.15177,4.1374,4.15056,34920000.0
2009-11-26 18:20:00,4.14552,4.15263,4.13688,4.14429,37520000.0
2009-11-26 18:25:00,4.14677,4.15042,4.13783,4.14357,33020000.0
2009-11-26 18:30:00,4.14258,4.15028,4.13619,4.14673,43530000.0
2009-11-26 18:35:00,4.14007,4.14941,4.13391,4.14475,42430000.0
2009-11-26 18:40:00,4.14819,4.14854,4.14031,4.14495,36430000.0
2009-11-26 18:45:00,4.14262,4.14821,4.13795,4.14671,33030000.0
2009-11-26 18:50:00,4.14384,4.14729,4.13463,4.14729,34930000.0
2009-11-26 18:55:00,4.14695,4.14918,4.13549,4.14293,39410000.0
2009-11-26 19:00:00,4.14836,4.15655,4.13782,4.14815,40160000.0
2009-11-26 19:05:00,4.15174,4.15248,4.13691,4.13838,31920000.0
2009-11-26 19:10:00,4.14883,4.15315,4.13717,4.14722,30410000.0
2009-11-26 19:15:00,4.1517,4.15207,4.13644,4.14611,33780000.0
2009-11-26 19:20:00,4.15049,4.15177,4.13716,4.14561,39400000.0
2009-11-26 19:25:00,4.14572,4.14996,4.13557,4.14774,33380000.0
2009-11-26 19:30:00,4.14257,4.15232,4.13716,4.14514,32300000.0
2009-11-26 19:35:00,4.14074,4.15023,4.1383,4.14131,29300000.0
2009-11-26 19:40:00,4.14816,4.14981,4.13714,4.14556,39030000.0
2009-11-26 19:45:00,4.14595,4.15216,4.13787,4.14904,29660000.0
2009-11-26 19:50:00,4.14968,4.14968,4.13739,4.14231,25900000.0
2009-11-26 19:55:00,4.1467,4.149,4.13681,4.1472,29280000.0
2009-11-26 20:00:00,4.14609,4.14972,4.13819,4.14733,27790000.0
2009-11-26 20:05:00,4.14787,4.14977,4.13724,4.14562,35670000.0
2009-11-26 20:10:00,4.1496,4.1496,4.13824,4.1469,31510000.0
2009-11-26 20:15:00,4.14733,4.15254,4.13766,4.14981,33020000.0
2009-11-26 20:20:00,4.15153,4.15497,4.14082,4.15254,30800000.0
2009-11-26 20:25:00,4.1518,4.15536,4.14249,4.14586,28160000.0
2009-11-26 20:30:00,4.15018,4.15599,4.14221,4.14221,27400000.0
2009-11-26 20:35:00,4.15262,4.15991,4.14022,4.14799,28190000.0
2009-11-26 20:40:00,4.15493,4.15493,4.14287,4.14957,25150000.0
2009-11-26 20:45:00,4.15356,4.15486,4.14208,4.1524,25910000.0
2009-11-26 20:50:00,4.15335,4.1545,4.1425,4.15286,26280000.0
2009-11-26 20:55:00,4.15247,4.15505,4.13706,4.14583,30790000.0
2009-11-26 21:00:00,4.15398,4.15421,4.14273,4.15224,26670000.0
2009-11-26 21:05:00,4.15115,4.15592,4.14234,4.1514,29270000.0
2009-11-26 21:10:00,4.15458,4.15483,4.14292,4.14635,29660000.0
2009-11-26 21:15:00,4.15546,4.15546,4.14082,4.15459,29280000.0
2009-11-26 21:20:00,4.1535,4.15448,4.14125,4.1538,31530000.0
2009-11-26 21:25:00,4.15277,4.15955,4.14457,4.14749,33020000.0
2009-11-26 21:30:00,4.15457,4.1572,4.14453,4.14796,29270000.0
2009-11-26 21:35:00,4.1516,4.1569,4.14256,4.15481,30770000.0
2009-11-26 21:40:00,4.14443,4.15639,4.14185,4.14742,33400000.0
2009-11-26 21:45:00,4.1513,4.15715,4.14266,4.15298,28900000.0
2009-11-26 21:50:00,4.14252,4.15517,4.14202,4.14968,28160000.0
2009-11-26 21:55:00,4.1547,4.15641,4.1435,4.15182,35290000.0
2009-11-26 22:00:00,4.14847,4.15597,4.14439,4.15274,34930000.0
2009-11-26 22:05:00,4.14549,4.15585,4.14336,4.15158,29260000.0
2009-11-26 22:10:00,4.14307,4.15976,4.14215,4.14941,30420000.0
2009-11-26 22:15:00,4.15155,4.15705,4.14442,4.15442,31170000.0
2009-11-26 22:20:00,4.15456,4.15789,4.14432,4.15669,30410000.0
2009-11-26 22:25:00,4.15359,4.15599,4.1445,4.1445,26650000.0
2009-11-26 22:30:00,4.15411,4.15727,4.14501,4.14501,32650000.0
2009-11-26 22:35:00,4.14829,4.16037,4.14825,4.15758,28150000.0
2009-11-26 22:40:00,4.15443,4.15729,4.14392,4.14392,25150000.0
2009-11-26 22:45:00,4.15259,4.15669,4.14807,4.15372,29290000.0
2009-11-26 22:50:00,4.1553,4.15732,4.14427,4.15473,33790000.0
2009-11-26 22:55:00,4.15064,4.15906,4.14373,4.14849,27780000.0
2009-11-26 23:00:00,4.15441,4.15644,4.14619,4.15442,26660000.0
2009-11-26 23:05:00,4.14629,4.15919,4.14515,4.15506,26650000.0
2009-11-26 23:10:00,4.15379,4.15586,4.14255,4.14507,28170000.0
2009-11-26 23:15:00,4.15539,4.15539,4.14199,4.14199,30400000.0
2009-11-26 23:20:00,4.15246,4.1568,4.14558,4.14776,25910000.0
2009-11-26 23:25:00,4.14959,4.15345,4.14178,4.15345,28530000.0
2009-11-26 23:30:00,4.15104,4.15427,4.14393,4.15209,25550000.0
2009-11-26 23:35:00,4.14244,4.1541,4.14055,4.1512,30050000.0
2009-11-26 23:40:00,4.14993,4.15247,4.13832,4.14957,31540000.0
2009-11-26 23:45:00,4.15375,4.15646,4.14408,4.1492,30420000.0
2009-11-26 23:50:00,4.15071,4.15323,4.1395,4.1509,34520000.0
2009-11-26 23:55:00,4.14269,4.15359,4.14,4.14206,36030000.0
2009-11-27 00:00:00,4.15382,4.15382,4.13881,4.14891,30010000.0
2009-11-27 00:05:00,4.14773,4.15071,4.13841,4.14621,31910000.0
2009-11-27 00:10:00,4.1475,4.15201,4.14385,4.14763,20280000.0
2009-11-27 00:15:00,4.15252,4.15472,4.14267,4.14652,25540000.0
2009-11-27 00:20:00,4.14652,4.15416,4.13989,4.14763,22930000.0
2009-11-27 00:25:00,4.15004,4.1529,4.14183,4.14858,22880000.0
2009-11-27 00:30:00,4.14942,4.1551,4.14252,4.15148,30050000.0
2009-11-27 00:35:00,4.15179,4.15286,4.14197,4.15002,24810000.0
2009-11-27 00:40:00,4.14686,4.15254,4.14112,4.14192,30420000.0
2009-11-27 00:45:00,4.15291,4.15321,4.14272,4.14929,23650000.0
2009-11-27 00:50:00,4.15203,4.15498,4.13956,4.15091,26280000.0
2009-11-27 00:55:00,4.14317,4.15203,4.13939,4.14014,27420000.0
2009-11-27 01:00:00,4.14683,4.15191,4.14418,4.14686,23270000.0
2009-11-27 01:05:00,4.15015,4.15263,4.13952,4.15049,31160000.0
2009-11-27 01:10:00,4.15016,4.15188,4.14218,4.14725,29670000.0
2009-11-27 01:15:00,4.15406,4.15406,4.13842,4.14394,36060000.0
2009-11-27 01:20:00,4.15411,4.15522,4.1416,4.1416,27410000.0
2009-11-27 01:25:00,4.14183,4.15212,4.14104,4.15068,26650000.0
2009-11-27 01:30:00,4.15334,4.15417,4.14215,4.14651,32290000.0
2009-11-27 01:35:00,4.14716,4.15197,4.13845,4.14838,30400000.0
2009-11-27 01:40:00,4.14614,4.15374,4.13265,4.14589,33780000.0
2009-11-27 01:45:00,4.15522,4.15522,4.13798,4.14647,31150000.0
2009-11-27 01:50:00,4.14723,4.15084,4.1379,4.14117,34150000.0
2009-11-27 01:55:00,4.14441,4.1505,4.13847,4.15027,27040000.0
2009-11-27 02:00:00,4.14969,4.15098,4.13942,4.15098,23310000.0
2009-11-27 02:05:00,4.15197,4.15197,4.13832,4.15097,38320000.0
2009-11-27 02:10:00,4.14626,4.15231,4.13837,4.14894,39810000.0
2009-11-27 02:15:00,4.14957,4.15284,4.1393,4.14673,27810000.0
2009-11-27 02:20:00,4.14956,4.15398,4.14093,4.1507,25170000.0
2009-11-27 02:25:00,4.1493,4.15216,4.14085,4.1504,26290000.0
2009-11-27 02:30:00,4.15269,4.15585,4.14023,4.1493,34930000.0
2009-11-27 02:35:00,4.15176,4.15386,4.14284,4.15362,27050000.0
2009-11-27 02:40:00,4.1511,4.15461,4.14353,4.15155,36030000.0
2009-11-27 02:45:00,4.15511,4.15511,4.14326,4.14878,30800000.0
2009-11-27 02:50:00,4.14877,4.15346,4.14316,4.1526,31930000.0
2009-11-27 02:55:00,4.14752,4.15318,4.1406,4.14165,28170000.0
2009-11-27 03:00:00,4.14938,4.15385,4.14237,4.15236,27800000.0
2009-11-27 03:05:00,4.14783,4.15394,4.14299,4.1478,28550000.0
2009-11-27 03:10:00,4.1498,4.15714,4.14251,4.14626,25920000.0
2009-11-27 03:15:00,4.15052,4.15449,4.13983,4.14745,28170000.0
2009-11-27 03:20:00,4.1521,4.15454,4.14384,4.15315,31550000.0
2009-11-27 03:25:00,4.14819,4.1547,4.14167,4.15447,30410000.0
2009-11-27 03:30:00,4.15409,4.15556,4.1441,4.15043,21060000.0
2009-11-27 03:35:00,4.15287,4.15413,4.14145,4.1516,17640000.0
2009-11-27 03:40:00,4.15154,4.1552,4.14188,4.14741,34880000.0
2009-11-27 03:45:00,4.15233,4.15745,4.14254,4.14344,28550000.0
2009-11-27 03:50:00,4.14973,4.1566,4.14155,4.15084,33400000.0
2009-11-27 03:55:00,4.1525,4.15418,4.14725,4.1521,24390000.0
2009-11-27 04:00:00,4.15119,4.15676,4.14408,4.15176,31920000.0
2009-11-27 04:05:00,4.15036,4.15515,4.14223,4.15151,29290000.0
2009-11-27 04:10:00,4.14735,4.1553,4.14247,4.15237,24790000.0
2009-11-27 04:15:00,4.15342,4.15431,4.14209,4.15308,25160000.0
2009-11-27 04:20:00,4.15278,4.15659,4.14258,4.14442,29650000.0
2009-11-27 04:25:00,4.152,4.16222,4.14557,4.1591,33030000.0
2009-11-27 04:30:00,4.16086,4.16364,4.153,4.159,32650000.0
2009-11-27 04:35:00,4.1553,4.16802,4.14765,4.15181,32280000.0
2009-11-27 04:40:00,4.16196,4.16749,4.15164,4.16264,28160000.0
2009-11-27 04:45:00,4.16461,4.16549,4.15027,4.155,28170000.0
2009-11-27 04:50:00,4.15968,4.16149,4.14612,4.1529,34900000.0
2009-11-27 04:55:00,4.14805,4.1565,4.14521,4.15241,25920000.0
2009-11-27 05:00:00,4.15418,4.15429,4.14325,4.1526,25170000.0
2009-11-27 05:05:00,4.15312,4.15598,4.14436,4.15485,32300000.0
2009-11-27 05:10:00,4.15066,4.15561,4.14416,4.14416,26280000.0
2009-11-27 05:15:00,4.15514,4.15765,4.14118,4.14289,31160000.0
2009-11-27 05:20:00,4.14807,4.1534,4.14117,4.15144,26670000.0
2009-11-27 05:25:00,4.15132,4.1553,4.14199,4.15079,24790000.0
2009-11-27 05:30:00,4.15375,4.15694,4.14531,4.15074,24410000.0
2009-11-27 05:35:00,4.15429,4.15754,4.13943,4.15426,28540000.0
2009-11-27 05:40:00,4.15028,4.15887,4.1449,4.15477,21030000.0
2009-11-27 05:45:00,4.15636,4.15647,4.14472,4.15423,31530000.0
2009-11-27 05:50:00,4.15106,4.15753,4.14343,4.14875,31560000.0
2009-11-27 05:55:00,4.1527,4.1565,4.14158,4.15572,30400000.0
2009-11-27 06:00:00,4.14825,4.1588,4.14512,4.15633,27790000.0
2009-11-27 06:05:00,4.15576,4.16168,4.14377,4.14638,32280000.0
2009-11-27 06:10:00,4.14934,4.15729,4.14375,4.14622,33420000.0
2009-11-27 06:15:00,4.15069,4.157,4.14532,4.15384,28920000.0
2009-11-27 06:20:00,4.15593,4.15893,4.14619,4.15508,29280000.0
2009-11-27 06:25:00,4.14721,4.16101,4.14328,4.14931,34130000.0
2009-11-27 06:30:00,4.15252,4.15766,4.14687,4.1525,31530000.0
2009-11-27 06:35:00,4.15242,4.16336,4.15138,4.15138,32290000.0
2009-11-27 06:40:00,4.15353,4.16544,4.15033,4.15395,27030000.0
2009-11-27 06:45:00,4.15884,4.16438,4.15221,4.16009,35270000.0
2009-11-27 06:50:00,4.16063,4.16269,4.15191,4.16165,23290000.0
2009-11-27 06:55:00,4.16113,4.1642,4.15165,4.15713,28520000.0
2009-11-27 07:00:00,4.16342,4.16342,4.15284,4.16043,29300000.0
2009-11-27 07:05:00,4.15873,4.16472,4.15281,4.15849,34150000.0
2009-11-27 07:10:00,4.16185,4.16351,4.15219,4.15714,30400000.0
2009-11-27 07:15:00,4.15507,4.16325,4.15141,4.16213,32660000.0
2009-11-27 07:20:00,4.16048,4.16253,4.1509,4.16082,32290000.0
2009-11-27 07:25:00,4.16114,4.16423,4.15072,4.15072,26280000.0
2009-11-27 07:30:00,4.15489,4.16622,4.15261,4.16119,33430000.0
2009-11-27 07:35:00,4.16363,4.16377,4.15354,4.16111,30790000.0
2009-11-27 07:40:00,4.15735,4.16517,4.15251,4.15521,30010000.0
2009-11-27 07:45:00,4.16435,4.16461,4.15318,4.15318,28910000.0
2009-11-27 07:50:00,4.16272,4.16481,4.15312,4.15391,34540000.0
2009-11-27 07:55:00,4.16354,4.1643,4.15253,4.15883,30420000.0
2009-11-27 08:00:00,4.1593,4.16664,4.15497,4.16372,28540000.0
2009-11-27 08:05:00,4.16199,4.16554,4.15267,4.16248,27390000.0
2009-11-27 08:10:00,4.16111,4.16978,4.15341,4.15341,31150000.0
2009-11-27 08:15:00,4.15942,4.16475,4.15397,4.16324,30400000.0
2009-11-27 08:20:00,4.15602,4.16948,4.15276,4.16427,34150000.0
2009-11-27 08:25:00,4.15617,4.16512,4.15228,4.16216,39040000.0
2009-11-27 08:30:00,4.16093,4.16656,4.15204,4.16534,32270000.0
2009-11-27 08:35:00,4.15777,4.16432,4.15265,4.1577,32650000.0
2009-11-27 08:40:00,4.15779,4.1649,4.15131,4.15544,27400000.0
2009-11-27 08:45:00,4.1615,4.16595,4.15217,4.1597,31540000.0
2009-11-27 08:50:00,4.15903,4.16216,4.15136,4.15898,29290000.0
2009-11-27 08:55:00,4.15825,4.16198,4.15121,4.15597,33760000.0
2009-11-27 09:00:00,4.15116,4.16091,4.1462,4.15893,31530000.0
2009-11-27 09:05:00,4.15591,4.16255,4.14957,4.15562,27390000.0
2009-11-27 09:10:00,4.14918,4.16288,4.14569,4.15182,42400000.0
2009-11-27 09:15:00,4.1542,4.16905,4.15054,4.16451,39040000.0
2009-11-27 09:20:00,4.16684,4.17589,4.16449,4.17558,27790000.0
2009-11-27 09:25:00,4.17556,4.1815,4.16699,4.17075,28540000.0
2009-11-27 09:30:00,4.18396,4.18912,4.17499,4.18171,29280000.0
2009-11-27 09:35:00,4.18597,4.19074,4.17719,4.18912,31540000.0
2009-11-27 09:40:00,4.18185,4.19373,4.17967,4.1902,33420000.0
2009-11-27 09:45:00,4.19081,4.19111,4.17364,4.18685,37540000.0
2009-11-27 09:50:00,4.18629,4.18729,4.1741,4.18035,31540000.0
2009-11-27 09:55:00,4.18291,4.18599,4.17295,4.179,34530000.0
2009-11-27 10:00:00,4.18203,4.18666,4.1751,4.1751,36030000.0
2009-11-27 10:05:00,4.18319,4.18675,4.17208,4.18296,33400000.0
2009-11-27 10:10:00,4.17635,4.18531,4.16974,4.18356,34920000.0
2009-11-27 10:15:00,4.17433,4.18404,4.17268,4.17878,30410000.0
2009-11-27 10:20:00,4.17595,4.17886,4.16616,4.16616,39780000.0
2009-11-27 10:25:00,4.17416,4.17638,4.1673,4.17616,31150000.0
2009-11-27 10:30:00,4.17527,4.17561,4.16155,4.16876,38290000.0
2009-11-27 10:35:00,4.16863,4.17569,4.15747,4.17512,38670000.0
2009-11-27 10:40:00,4.17152,4.17384,4.1626,4.1626,34540000.0
2009-11-27 10:45:00,4.17329,4.1771,4.15768,4.17266,40940000.0
2009-11-27 10:50:00,4.17351,4.17751,4.15971,4.17492,32290000.0
2009-11-27 10:55:00,4.17617,4.18108,4.16471,4.17917,39040000.0
2009-11-27 11:00:00,4.17837,4.18253,4.16636,4.17984,34900000.0
2009-11-27 11:05:00,4.18137,4.18388,4.17104,4.18229,33040000.0
2009-11-27 11:10:00,4.1784,4.18791,4.16658,4.16658,34900000.0
2009-11-27 11:15:00,4.17868,4.17875,4.16161,4.17234,37930000.0
2009-11-27 11:20:00,4.17004,4.17534,4.16351,4.17022,33390000.0
2009-11-27 11:25:00,4.16435,4.17661,4.1625,4.17057,33800000.0
2009-11-27 11:30:00,4.16912,4.17379,4.15844,4.16016,32660000.0
2009-11-27 11:35:00,4.16067,4.16987,4.15315,4.16908,45070000.0
2009-11-27 11:40:00,4.16112,4.17659,4.16032,4.17482,31160000.0
2009-11-27 11:45:00,4.17192,4.17718,4.16147,4.16964,34160000.0
2009-11-27 11:50:00,4.17093,4.17915,4.1669,4.17631,30430000.0
2009-11-27 11:55:00,4.17565,4.17726,4.16165,4.17376,32660000.0
2009-11-27 12:00:00,4.17535,4.17658,4.16268,4.16616,42070000.0
2009-11-27 12:05:00,4.16617,4.18092,4.16617,4.1744,27800000.0
2009-11-27 12:10:00,4.17723,4.18022,4.16574,4.17469,33030000.0
2009-11-27 12:15:00,4.17773,4.1794,4.1617,4.17393,36040000.0
2009-11-27 12:20:00,4.17539,4.17539,4.16368,4.16368,33420000.0
2009-11-27 12:25:00,4.17251,4.17314,4.15785,4.16931,55220000.0
2009-11-27 12:30:00,4.16975,4.17462,4.16241,4.16924,39800000.0
2009-11-27 12:35:00,4.17087,4.17303,4.15723,4.16974,40550000.0
2009-11-27 12:40:00,4.16947,4.17505,4.15857,4.16452,39790000.0
2009-11-27 12:45:00,4.17041,4.17098,4.16021,4.16745,37540000.0
2009-11-27 12:50:00,4.16881,4.1736,4.15899,4.17198,30400000.0
2009-11-27 12:55:00,4.16961,4.17564,4.163,4.16786,30800000.0
2009-11-27 13:00:00,4.17211,4.17714,4.16187,4.17607,41670000.0
2009-11-27 13:05:00,4.17585,4.17761,4.16517,4.17441,46200000.0
2009-11-27 13:10:00,4.17491,4.17591,4.16158,4.17097,33420000.0
2009-11-27 13:15:00,4.17099,4.18317,4.16569,4.17828,87460000.0
2009-11-27 13:20:00,4.17701,4.18363,4.17244,4.18086,31910000.0
2009-11-27 13:25:00,4.18392,4.1861,4.17118,4.18259,35290000.0
2009-11-27 13:30:00,4.18425,4.18461,4.16947,4.17667,45780000.0
2009-11-27 13:35:00,4.17613,4.18236,4.16535,4.1728,28550000.0
2009-11-27 13:40:00,4.17285,4.18064,4.16912,4.17898,29660000.0
2009-11-27 13:45:00,4.17834,4.17999,4.1671,4.17416,42400000.0
2009-11-27 13:50:00,4.17831,4.18117,4.16986,4.17557,48760000.0
2009-11-27 13:55:00,4.17544,4.17993,4.1661,4.17463,31540000.0
2009-11-27 14:00:00,4.17634,4.18111,4.16874,4.16874,37160000.0
2009-11-27 14:05:00,4.17447,4.18186,4.16668,4.17952,37540000.0
2009-11-27 14:10:00,4.17832,4.18161,4.16858,4.17377,47300000.0
2009-11-27 14:15:00,4.1794,4.1808,4.16667,4.17717,35300000.0
2009-11-27 14:20:00,4.1775,4.18101,4.17135,4.17683,28540000.0
2009-11-27 14:25:00,4.17731,4.18063,4.17001,4.17959,33790000.0
2009-11-27 14:30:00,4.17884,4.18057,4.16994,4.17978,37550000.0
2009-11-27 14:35:00,4.17506,4.18064,4.16666,4.17747,31150000.0
2009-11-27 14:40:00,4.17781,4.17781,4.16405,4.17266,26670000.0
2009-11-27 14:45:00,4.17298,4.17511,4.16144,4.17359,40140000.0
2009-11-27 14:50:00,4.16835,4.17581,4.16167,4.16499,36440000.0
2009-11-27 14:55:00,4.17213,4.17213,4.15652,4.16645,33770000.0
2009-11-27 15:00:00,4.16157,4.16747,4.15099,4.16103,33410000.0
2009-11-27 15:05:00,4.16051,4.16051,4.14484,4.15539,44650000.0
2009-11-27 15:10:00,4.14818,4.16428,4.14587,4.15869,50670000.0
2009-11-27 15:15:00,4.15707,4.16256,4.14822,4.16247,31170000.0
2009-11-27 15:20:00,4.15421,4.1683,4.15397,4.15397,32280000.0
2009-11-27 15:25:00,4.15733,4.16707,4.15373,4.16707,35270000.0
2009-11-27 15:30:00,4.16565,4.16629,4.15661,4.16433,36420000.0
2009-11-27 15:35:00,4.16039,4.16533,4.15229,4.16319,34170000.0
2009-11-27 15:40:00,4.1637,4.17041,4.1501,4.16319,48040000.0
2009-11-27 15:45:00,4.16659,4.17353,4.15996,4.16917,43930000.0
2009-11-27 15:50:00,4.16521,4.17156,4.1572,4.16817,38270000.0
2009-11-27 15:55:00,4.16698,4.17274,4.15765,4.16838,47310000.0
2009-11-27 16:00:00,4.16962,4.17507,4.16468,4.17344,31900000.0
2009-11-27 16:05:00,4.17338,4.17766,4.16827,4.17519,31520000.0
2009-11-27 16:10:00,4.1647,4.17539,4.16138,4.16599,31890000.0
2009-11-27 16:15:00,4.17274,4.17447,4.1554,4.17375,44650000.0
2009-11-27 16:20:00,4.16998,4.17445,4.16351,4.16752,41660000.0
2009-11-27 16:25:00,4.17128,4.17945,4.16277,4.17668,37940000.0
2009-11-27 16:30:00,4.17132,4.17862,4.16266,4.17138,30420000.0
2009-11-27 16:35:00,4.16926,4.17346,4.16122,4.16952,34140000.0
2009-11-27 16:40:00,4.16671,4.17242,4.15514,4.17111,39410000.0
2009-11-27 16:45:00,4.16919,4.17121,4.15843,4.16982,37550000.0
2009-11-27 16:50:00,4.16965,4.16965,4.15812,4.16534,38650000.0
2009-11-27 16:55:00,4.16454,4.16767,4.15234,4.16745,28900000.0
2009-11-27 17:00:00,4.16555,4.16555,4.14697,4.15266,41690000.0
2009-11-27 17:05:00,4.15634,4.16464,4.1477,4.1609,39810000.0
2009-11-27 17:10:00,4.16266,4.16616,4.14632,4.1518,53700000.0
2009-11-27 17:15:00,4.15308,4.15587,4.13811,4.14263,41300000.0
2009-11-27 17:20:00,4.14118,4.14741,4.13318,4.14531,40910000.0
2009-11-27 17:25:00,4.14496,4.14779,4.13436,4.14406,41670000.0
2009-11-27 17:30:00,4.14736,4.15026,4.13532,4.13976,57440000.0
2009-11-27 17:35:00,4.1453,4.14625,4.13035,4.13748,33030000.0
2009-11-27 17:40:00,4.13598,4.14324,4.13224,4.14188,32670000.0
2009-11-27 17:45:00,4.14167,4.14167,4.12786,4.12786,42410000.0
2009-11-27 17:50:00,4.13713,4.14052,4.12714,4.12997,38660000.0
2009-11-27 17:55:00,4.13539,4.13721,4.12531,4.13408,42070000.0
2009-11-27 18:00:00,4.12829,4.13735,4.12661,4.13337,33410000.0
2009-11-27 18:05:00,4.13582,4.14189,4.12376,4.13389,34540000.0
2009-11-27 18:10:00,4.13187,4.13806,4.12412,4.13409,34530000.0
2009-11-27 18:15:00,4.13498,4.13787,4.12415,4.13544,35280000.0
2009-11-27 18:20:00,4.13231,4.14102,4.12608,4.13674,37520000.0
2009-11-27 18:25:00,4.13713,4.1396,4.12622,4.13776,31910000.0
2009-11-27 18:30:00,4.13711,4.14624,4.13047,4.13937,42430000.0
2009-11-27 18:35:00,4.13317,4.14292,4.1292,4.14041,43540000.0
2009-11-27 18:40:00,4.13852,4.14119,4.13167,4.13731,38280000.0
2009-11-27 18:45:00,4.1337,4.14355,4.12697,4.1374,31540000.0
2009-11-27 18:50:00,4.13799,4.14091,4.12845,4.14091,37150000.0
2009-11-27 18:55:00,4.13905,4.14404,4.12532,4.13401,39420000.0
2009-11-27 19:00:00,4.13876,4.13933,4.12236,4.13282,39800000.0
2009-11-27 19:05:00,4.13726,4.13966,4.12735,4.12911,33030000.0
2009-11-27 19:10:00,4.14002,4.14109,4.12808,4.13661,30790000.0
2009-11-27 19:15:00,4.13951,4.14148,4.12866,4.13554,31930000.0
2009-11-27 19:20:00,4.1398,4.14198,4.12924,4.13778,39040000.0
2009-11-27 19:25:00,4.14163,4.14292,4.12892,4.13985,30800000.0
2009-11-27 19:30:00,4.13321,4.14287,4.12872,4.14007,31910000.0
2009-11-27 19:35:00,4.13466,4.14602,4.13065,4.13317,30410000.0
2009-11-27 19:40:00,4.1435,4.14398,4.13081,4.13976,39760000.0
2009-11-27 19:45:00,4.13793,4.14344,4.12958,4.1428,31880000.0
2009-11-27 19:50:00,4.14259,4.14299,4.13272,4.13656,27380000.0
2009-11-27 19:55:00,4.14183,4.14354,4.13129,4.14182,28910000.0
2009-11-27 20:00:00,4.14344,4.14409,4.13256,4.14365,28510000.0
2009-11-27 20:05:00,4.14283,4.1463,4.13142,4.13999,33410000.0
2009-11-27 20:10:00,4.14374,4.14441,4.13428,4.14019,30030000.0
2009-11-27 20:15:00,4.14126,4.14539,4.13071,4.14213,32650000.0
2009-11-27 20:20:00,4.14334,4.14566,4.13198,4.14204,31530000.0
2009-11-27 20:25:00,4.14071,4.14371,4.13146,4.13329,28890000.0
2009-11-27 20:30:00,4.14053,4.14434,4.13235,4.13302,25920000.0
2009-11-27 20:35:00,4.14184,4.14361,4.12989,4.13789,30410000.0
2009-11-27 20:40:00,4.14292,4.14413,4.13153,4.13835,26260000.0
2009-11-27 20:45:00,4.14405,4.14513,4.13235,4.14443,27390000.0
2009-11-27 20:50:00,4.14476,4.14518,4.13537,4.14449,27020000.0
2009-11-27 20:55:00,4.14436,4.1462,4.13481,4.13503,31160000.0
2009-11-27 21:00:00,4.14511,4.14586,4.13418,4.14474,27410000.0
2009-11-27 21:05:00,4.14356,4.1471,4.13539,4.14321,28900000.0
2009-11-27 21:10:00,4.14462,4.14571,4.135,4.135,29660000.0
2009-11-27 21:15:00,4.14634,4.14845,4.13802,4.14228,10520000.0
2009-11-27 21:20:00,4.14548,4.14702,4.1353,4.14493,31540000.0
2009-11-27 21:25:00,4.14388,4.14584,4.13416,4.13416,30800000.0
2009-11-27 21:30:00,4.14632,4.14694,4.13649,4.14313,28530000.0
2009-11-27 21:35:00,4.14493,4.14845,4.13645,4.1452,24410000.0
2009-11-27 21:40:00,4.13763,4.14801,4.13538,4.13787,32290000.0
2009-11-27 21:45:00,4.14307,4.15131,4.13402,4.14582,30010000.0
2009-11-27 21:50:00,4.13669,4.14946,4.13669,4.14396,28150000.0
2009-11-27 21:55:00,4.14669,4.14822,4.13654,4.14309,35290000.0
2009-11-27 22:00:00,4.14338,4.15169,4.13857,4.14709,36400000.0
2009-11-27 22:05:00,4.1392,4.14794,4.13451,4.14462,26300000.0
2009-11-27 22:10:00,4.14018,4.15091,4.13529,4.13529,31530000.0
2009-11-27 22:15:00,4.14679,4.14822,4.13615,4.1467,29690000.0
2009-11-27 22:20:00,4.14698,4.14852,4.13873,4.14711,31150000.0
2009-11-27 22:25:00,4.14392,4.14799,4.13697,4.13697,26640000.0
2009-11-27 22:30:00,4.14566,4.14895,4.1358,4.1358,32280000.0
2009-11-27 22:35:00,4.14313,4.14839,4.13677,4.14461,27040000.0
2009-11-27 22:40:00,4.14765,4.15173,4.13746,4.14047,25520000.0
2009-11-27 22:45:00,4.14118,4.14955,4.13953,4.14613,29290000.0
2009-11-27 22:50:00,4.14602,4.14692,4.1368,4.14445,33770000.0
2009-11-27 22:55:00,4.14292,4.14867,4.13555,4.13555,27780000.0
2009-11-27 23:00:00,4.14615,4.1472,4.1367,4.14619,26650000.0
2009-11-27 23:05:00,4.13662,4.15363,4.13662,4.15326,25530000.0
2009-11-27 23:10:00,4.15232,4.15366,4.13911,4.1401,30760000.0
2009-11-27 23:15:00,4.14853,4.14923,4.13889,4.13889,30770000.0
2009-11-27 23:20:00,4.14763,4.14974,4.1402,4.14227,27020000.0
2009-11-27 23:25:00,4.14468,4.14919,4.13894,4.14852,27410000.0
2009-11-27 23:30:00,4.14546,4.14933,4.1407,4.14764,21410000.0
2009-11-27 23:35:00,4.1365,4.14988,4.1365,4.14611,30790000.0
2009-11-27 23:40:00,4.14587,4.14947,4.13252,4.14682,33040000.0
2009-11-27 23:45:00,4.14701,4.14881,4.13815,4.14391,30040000.0
2009-11-27 23:50:00,4.14809,4.14889,4.13817,4.14665,31920000.0
2009-11-27 23:55:00,4.13977,4.14941,4.13468,4.13841,36030000.0
2009-11-30 00:00:00,4.14329,4.15594,4.13431,4.14479,28900000.0
2009-11-30 00:05:00,4.14357,4.14446,4.13233,4.13992,32270000.0
2009-11-30 00:10:00,4.14223,4.14451,4.13191,4.14175,27420000.0
2009-11-30 00:15:00,4.14394,4.14406,4.13159,4.14207,25550000.0
2009-11-30 00:20:00,4.13934,4.14651,4.13145,4.14298,25530000.0
2009-11-30 00:25:00,4.14239,4.14383,4.13158,4.1392,30420000.0
2009-11-30 00:30:00,4.14127,4.14429,4.13406,4.14321,29680000.0
2009-11-30 00:35:00,4.14207,4.14579,4.13392,4.14213,26300000.0
2009-11-30 00:40:00,4.13667,4.14694,4.13146,4.13435,23280000.0
2009-11-30 00:45:00,4.14269,4.14417,4.13362,4.1415,24760000.0
2009-11-30 00:50:00,4.1371,4.14676,4.13075,4.13508,27390000.0
2009-11-30 00:55:00,4.13678,4.14444,4.13302,4.13302,31910000.0
2009-11-30 01:00:00,4.13854,4.14504,4.13338,4.13886,27410000.0
2009-11-30 01:05:00,4.14807,4.14807,4.13303,4.14113,31900000.0
2009-11-30 01:10:00,4.14118,4.14257,4.13302,4.13841,31900000.0
2009-11-30 01:15:00,4.14289,4.14716,4.13008,4.13407,36420000.0
2009-11-30 01:20:00,4.14256,4.14266,4.13199,4.13327,29260000.0
2009-11-30 01:25:00,4.13253,4.14313,4.13193,4.14165,27760000.0
2009-11-30 01:30:00,4.1429,4.14491,4.13268,4.13724,33030000.0
2009-11-30 01:35:00,4.13749,4.14433,4.13542,4.14099,31140000.0
2009-11-30 01:40:00,4.13821,4.14427,4.12865,4.13767,33770000.0
2009-11-30 01:45:00,4.14352,4.14352,4.13099,4.13867,31150000.0
2009-11-30 01:50:00,4.13969,4.14399,4.13154,4.13389,34150000.0
2009-11-30 01:55:00,4.13692,4.14303,4.13237,4.14242,28520000.0
2009-11-30 02:00:00,4.14189,4.14227,4.12969,4.1356,28520000.0
2009-11-30 02:05:00,4.1346,4.14424,4.13143,4.14086,32270000.0
2009-11-30 02:10:00,4.13795,4.14438,4.13152,4.14116,30030000.0
2009-11-30 02:15:00,4.13951,4.14594,4.13005,4.13851,32290000.0
2009-11-30 02:20:00,4.14029,4.14264,4.13184,4.13695,29670000.0
2009-11-30 02:25:00,4.13619,4.14293,4.13166,4.14099,33770000.0
2009-11-30 02:30:00,4.14246,4.14361,4.13221,4.13221,26650000.0
2009-11-30 02:35:00,4.13296,4.14263,4.1314,4.14141,26300000.0
2009-11-30 02:40:00,4.13162,4.14226,4.13041,4.14124,38270000.0
2009-11-30 02:45:00,4.13921,4.14621,4.13294,4.14157,31890000.0
2009-11-30 02:50:00,4.14031,4.14382,4.13236,4.1412,31530000.0
2009-11-30 02:55:00,4.13799,4.14248,4.1313,4.13509,28900000.0
2009-11-30 03:00:00,4.13513,4.14776,4.13162,4.13515,37550000.0
2009-11-30 03:05:00,4.13608,4.14127,4.128,4.13764,31540000.0
2009-11-30 03:10:00,4.13672,4.13943,4.1288,4.13715,22540000.0
2009-11-30 03:15:00,4.13012,4.1402,4.12734,4.13253,32270000.0
2009-11-30 03:20:00,4.1365,4.1384,4.12539,4.13537,25550000.0
2009-11-30 03:25:00,4.13752,4.14037,4.12907,4.1352,31530000.0
2009-11-30 03:30:00,4.13557,4.13879,4.12818,4.13773,32270000.0
2009-11-30 03:35:00,4.13635,4.13838,4.12598,4.13307,22920000.0
2009-11-30 03:40:00,4.13172,4.1392,4.12632,4.1392,24050000.0
2009-11-30 03:45:00,4.13825,4.13885,4.13228,4.13599,24780000.0
2009-11-30 03:50:00,4.13542,4.13974,4.12826,4.13723,31160000.0
2009-11-30 03:55:00,4.13739,4.14008,4.12731,4.13671,29280000.0
2009-11-30 04:00:00,4.13222,4.14057,4.12595,4.12987,36040000.0
2009-11-30 04:05:00,4.13825,4.14304,4.12838,4.14092,31920000.0
2009-11-30 04:10:00,4.13452,4.14242,4.13105,4.13494,29670000.0
2009-11-30 04:15:00,4.13844,4.14049,4.12461,4.13547,31540000.0
2009-11-30 04:20:00,4.13784,4.13981,4.12866,4.1295,31530000.0
2009-11-30 04:25:00,4.13919,4.13919,4.12995,4.13328,28150000.0
2009-11-30 04:30:00,4.14141,4.14141,4.12783,4.13653,28890000.0
2009-11-30 04:35:00,4.13412,4.13885,4.13061,4.13657,25180000.0
2009-11-30 04:40:00,4.12881,4.14077,4.12881,4.13804,30410000.0
2009-11-30 04:45:00,4.13104,4.13973,4.12698,4.1358,29640000.0
2009-11-30 04:50:00,4.13815,4.13914,4.12859,4.12859,26270000.0
2009-11-30 04:55:00,4.13773,4.1402,4.12831,4.13651,25910000.0
2009-11-30 05:00:00,4.12967,4.13964,4.12837,4.13245,28890000.0
2009-11-30 05:05:00,4.13775,4.13954,4.12718,4.13717,33030000.0
2009-11-30 05:10:00,4.13711,4.1412,4.12969,4.1336,29670000.0
2009-11-30 05:15:00,4.1318,4.14238,4.1289,4.13813,25160000.0
2009-11-30 05:20:00,4.13713,4.13918,4.12981,4.13381,28150000.0
2009-11-30 05:25:00,4.12812,4.13837,4.12812,4.132,31910000.0
2009-11-30 05:30:00,4.13073,4.13924,4.1278,4.13511,25160000.0
2009-11-30 05:35:00,4.13779,4.13893,4.12715,4.13648,30050000.0
2009-11-30 05:40:00,4.13722,4.139,4.12259,4.13781,31910000.0
2009-11-30 05:45:00,4.12831,4.14003,4.12343,4.12543,30420000.0
2009-11-30 05:50:00,4.13732,4.13807,4.12707,4.12889,28520000.0
2009-11-30 05:55:00,4.13679,4.1399,4.12613,4.13235,34550000.0
2009-11-30 06:00:00,4.13288,4.13994,4.12622,4.13634,36400000.0
2009-11-30 06:05:00,4.13188,4.14355,4.12649,4.13101,27040000.0
2009-11-30 06:10:00,4.13994,4.14262,4.12857,4.13641,27790000.0
2009-11-30 06:15:00,4.13255,4.14157,4.13051,4.13061,33770000.0
2009-11-30 06:20:00,4.13926,4.14235,4.12895,4.13802,30030000.0
2009-11-30 06:25:00,4.13399,4.14082,4.12736,4.14082,27410000.0
2009-11-30 06:30:00,4.13388,4.14451,4.13078,4.13718,30430000.0
2009-11-30 06:35:00,4.13731,4.1427,4.12765,4.13757,30050000.0
2009-11-30 06:40:00,4.13717,4.13958,4.12882,4.13766,28900000.0
2009-11-30 06:45:00,4.13292,4.1413,4.12731,4.13977,31140000.0
2009-11-30 06:50:00,4.13565,4.13955,4.12727,4.13613,28170000.0
2009-11-30 06:55:00,4.13776,4.13873,4.12819,4.1366,27770000.0
2009-11-30 07:00:00,4.13123,4.1421,4.12912,4.13946,32640000.0
2009-11-30 07:05:00,4.13938,4.1428,4.12984,4.14173,27390000.0
2009-11-30 07:10:00,4.14029,4.14181,4.12758,4.13564,26280000.0
2009-11-30 07:15:00,4.13253,4.14075,4.12327,4.14005,25890000.0
2009-11-30 07:20:00,4.13651,4.14327,4.13028,4.14025,31530000.0
2009-11-30 07:25:00,4.13109,4.14077,4.12667,4.13336,27400000.0
2009-11-30 07:30:00,4.1293,4.14319,4.12858,4.13771,27040000.0
2009-11-30 07:35:00,4.13726,4.14018,4.12782,4.13706,32270000.0
2009-11-30 07:40:00,4.13851,4.14284,4.12958,4.13779,31910000.0
2009-11-30 07:45:00,4.13831,4.14143,4.12755,4.13837,29680000.0
2009-11-30 07:50:00,4.13554,4.14069,4.12828,4.13937,31940000.0
2009-11-30 07:55:00,4.13898,4.13924,4.12678,4.13639,27770000.0
2009-11-30 08:00:00,4.13877,4.14133,4.12876,4.13794,28900000.0
2009-11-30 08:05:00,4.13319,4.1401,4.12909,4.138,25160000.0
2009-11-30 08:10:00,4.13879,4.14094,4.12496,4.13287,30770000.0
2009-11-30 08:15:00,4.13801,4.14056,4.12572,4.13731,37170000.0
2009-11-30 08:20:00,4.13101,4.13938,4.12751,4.13054,30420000.0
2009-11-30 08:25:00,4.13763,4.13873,4.12445,4.12866,27030000.0
2009-11-30 08:30:00,4.13674,4.1419,4.12242,4.13863,30790000.0
2009-11-30 08:35:00,4.13555,4.14186,4.12921,4.13878,38660000.0
2009-11-30 08:40:00,4.13422,4.13946,4.12724,4.13785,33040000.0
2009-11-30 08:45:00,4.13621,4.13946,4.12748,4.13543,29670000.0
2009-11-30 08:50:00,4.12624,4.13639,4.12318,4.13405,31920000.0
2009-11-30 08:55:00,4.12939,4.13902,4.11977,4.13526,41280000.0
2009-11-30 09:00:00,4.13663,4.13797,4.12344,4.1321,40520000.0
2009-11-30 09:05:00,4.13283,4.13552,4.12371,4.13311,37520000.0
2009-11-30 09:10:00,4.13328,4.13773,4.12723,4.12809,32660000.0
2009-11-30 09:15:00,4.13578,4.13589,4.12581,4.13457,38650000.0
2009-11-30 09:20:00,4.13271,4.13785,4.12105,4.12765,41320000.0
2009-11-30 09:25:00,4.1345,4.14092,4.12683,4.13025,42420000.0
2009-11-30 09:30:00,4.13546,4.1406,4.12596,4.13406,31550000.0
2009-11-30 09:35:00,4.135,4.13875,4.12255,4.12907,38280000.0
2009-11-30 09:40:00,4.13379,4.13766,4.12027,4.12882,34540000.0
2009-11-30 09:45:00,4.12995,4.1341,4.11955,4.12645,34150000.0
2009-11-30 09:50:00,4.12972,4.13539,4.12056,4.12934,34540000.0
2009-11-30 09:55:00,4.12861,4.12997,4.1098,4.11241,34520000.0
2009-11-30 10:00:00,4.12402,4.12853,4.11719,4.12683,44280000.0
2009-11-30 10:05:00,4.12196,4.13028,4.1179,4.12452,38650000.0
2009-11-30 10:10:00,4.11721,4.13712,4.11721,4.13491,41310000.0
2009-11-30 10:15:00,4.13637,4.14147,4.12465,4.13313,33780000.0
2009-11-30 10:20:00,4.13614,4.14203,4.1293,4.13861,33770000.0
2009-11-30 10:25:00,4.13365,4.1411,4.12946,4.1396,58550000.0
2009-11-30 10:30:00,4.13862,4.14357,4.12629,4.13895,40930000.0
2009-11-30 10:35:00,4.1406,4.14304,4.13036,4.13199,39050000.0
2009-11-30 10:40:00,4.13692,4.14518,4.12416,4.13835,41280000.0
2009-11-30 10:45:00,4.13733,4.14014,4.12248,4.13573,55540000.0
2009-11-30 10:50:00,4.13508,4.13618,4.11883,4.13263,40560000.0
2009-11-30 10:55:00,4.13092,4.14049,4.12326,4.13598,42800000.0
2009-11-30 11:00:00,4.135,4.1357,4.11761,4.11982,26670000.0
2009-11-30 11:05:00,4.12446,4.13527,4.12023,4.13026,37900000.0
2009-11-30 11:10:00,4.13309,4.1345,4.12188,4.13408,38660000.0
2009-11-30 11:15:00,4.13558,4.13953,4.12284,4.13185,37180000.0
2009-11-30 11:20:00,4.13581,4.13873,4.12777,4.1342,32650000.0
2009-11-30 11:25:00,4.1371,4.1394,4.1249,4.12954,32270000.0
2009-11-30 11:30:00,4.13731,4.13731,4.12475,4.13515,37200000.0
2009-11-30 11:35:00,4.13297,4.13726,4.12605,4.13028,42050000.0
2009-11-30 11:40:00,4.13606,4.14309,4.12554,4.13729,42050000.0
2009-11-30 11:45:00,4.13009,4.13845,4.12246,4.12685,31910000.0
2009-11-30 11:50:00,4.13692,4.13865,4.12831,4.13354,29670000.0
2009-11-30 11:55:00,4.13754,4.13929,4.12953,4.1361,29680000.0
2009-11-30 12:00:00,4.13511,4.13976,4.12628,4.13719,46950000.0
2009-11-30 12:05:00,4.13881,4.14098,4.12937,4.13643,36050000.0
2009-11-30 12:10:00,4.14325,4.15261,4.13599,4.14183,44300000.0
2009-11-30 12:15:00,4.14137,4.14825,4.13551,4.14719,49900000.0
2009-11-30 12:20:00,4.14962,4.15013,4.13963,4.14292,36390000.0
2009-11-30 12:25:00,4.14742,4.14833,4.13385,4.14417,35670000.0
2009-11-30 12:30:00,4.14649,4.14671,4.1334,4.13791,36010000.0
2009-11-30 12:35:00,4.13423,4.14561,4.13243,4.13243,32650000.0
2009-11-30 12:40:00,4.14358,4.14374,4.13033,4.13766,31180000.0
2009-11-30 12:45:00,4.1411,4.14425,4.12961,4.13663,49920000.0
2009-11-30 12:50:00,4.14049,4.14339,4.12921,4.13892,43170000.0
2009-11-30 12:55:00,4.13905,4.14247,4.1284,4.13253,32670000.0
2009-11-30 13:00:00,4.14032,4.14499,4.12856,4.1407,33030000.0
2009-11-30 13:05:00,4.13281,4.14091,4.12681,4.13766,37170000.0
2009-11-30 13:10:00,4.14295,4.14584,4.12848,4.14511,38660000.0
2009-11-30 13:15:00,4.14446,4.14476,4.13268,4.14317,29260000.0
2009-11-30 13:20:00,4.14375,4.14519,4.13214,4.13949,29670000.0
2009-11-30 13:25:00,4.14578,4.14804,4.13627,4.14429,39030000.0
2009-11-30 13:30:00,4.14512,4.14849,4.13927,4.14558,34900000.0
2009-11-30 13:35:00,4.14819,4.15051,4.13929,4.14778,28910000.0
2009-11-30 13:40:00,4.14929,4.14929,4.13556,4.14642,34190000.0
2009-11-30 13:45:00,4.14251,4.14712,4.13216,4.13619,47300000.0
2009-11-30 13:50:00,4.13867,4.14419,4.12944,4.13437,39020000.0
2009-11-30 13:55:00,4.13162,4.14272,4.13162,4.13806,37520000.0
2009-11-30 14:00:00,4.13784,4.14325,4.12759,4.13768,32650000.0
2009-11-30 14:05:00,4.14034,4.14587,4.13322,4.14251,45800000.0
2009-11-30 14:10:00,4.13987,4.14399,4.1316,4.14303,41660000.0
2009-11-30 14:15:00,4.14352,4.14569,4.13312,4.13944,30770000.0
2009-11-30 14:20:00,4.13921,4.14484,4.13334,4.14138,29660000.0
2009-11-30 14:25:00,4.14203,4.1448,4.13428,4.14235,43930000.0
2009-11-30 14:30:00,4.14526,4.14894,4.13404,4.1453,36410000.0
2009-11-30 14:35:00,4.1456,4.14657,4.13579,4.13579,33020000.0
2009-11-30 14:40:00,4.13946,4.14403,4.13019,4.13768,86720000.0
2009-11-30 14:45:00,4.13838,4.14249,4.13146,4.14134,33420000.0
2009-11-30 14:50:00,4.14075,4.14443,4.13317,4.14113,47670000.0
2009-11-30 14:55:00,4.14189,4.14338,4.13016,4.1401,43150000.0
2009-11-30 15:00:00,4.13625,4.14371,4.13163,4.14006,33390000.0
2009-11-30 15:05:00,4.14019,4.1422,4.12987,4.13996,29280000.0
2009-11-30 15:10:00,4.13859,4.14328,4.13078,4.14049,38290000.0
2009-11-30 15:15:00,4.13782,4.14286,4.13014,4.1363,40930000.0
2009-11-30 15:20:00,4.14039,4.14253,4.12261,4.13508,40900000.0
2009-11-30 15:25:00,4.13543,4.13919,4.12805,4.13028,41650000.0
2009-11-30 15:30:00,4.13642,4.13743,4.12311,4.13647,58160000.0
2009-11-30 15:35:00,4.12815,4.14094,4.1268,4.13458,33810000.0
2009-11-30 15:40:00,4.13493,4.14005,4.12442,4.1342,35680000.0
2009-11-30 15:45:00,4.13477,4.14004,4.12272,4.13613,33030000.0
2009-11-30 15:50:00,4.13342,4.1385,4.12747,4.12766,26310000.0
2009-11-30 15:55:00,4.13168,4.14315,4.12752,4.14267,42050000.0
2009-11-30 16:00:00,4.14376,4.14376,4.13073,4.14312,33760000.0
2009-11-30 16:05:00,4.14065,4.14377,4.13108,4.13778,33390000.0
2009-11-30 16:10:00,4.1377,4.14769,4.13201,4.1372,34160000.0
2009-11-30 16:15:00,4.14383,4.14746,4.13292,4.13537,31160000.0
2009-11-30 16:20:00,4.14497,4.14518,4.13207,4.13851,46170000.0
2009-11-30 16:25:00,4.13835,4.14663,4.13598,4.13733,33410000.0
2009-11-30 16:30:00,4.1403,4.14505,4.13306,4.13383,34550000.0
2009-11-30 16:35:00,4.13834,4.14486,4.13285,4.13823,32280000.0
2009-11-30 16:40:00,4.14164,4.14384,4.13056,4.13945,40910000.0
2009-11-30 16:45:00,4.12989,4.14151,4.12989,4.13629,33790000.0
2009-11-30 16:50:00,4.13987,4.14254,4.12988,4.14114,33430000.0
2009-11-30 16:55:00,4.14188,4.14387,4.13151,4.14074,34530000.0
2009-11-30 17:00:00,4.14359,4.14543,4.13089,4.14041,37550000.0
2009-11-30 17:05:00,4.14111,4.14363,4.12814,4.13797,34140000.0
2009-11-30 17:10:00,4.14013,4.14709,4.12935,4.14172,42420000.0
2009-11-30 17:15:00,4.1329,4.14403,4.12845,4.13686,34910000.0
2009-11-30 17:20:00,4.14085,4.14329,4.12895,4.13825,41280000.0
2009-11-30 17:25:00,4.1379,4.14262,4.12608,4.14181,39040000.0
2009-11-30 17:30:00,4.14168,4.14224,4.13305,4.13715,30790000.0
2009-11-30 17:35:00,4.13315,4.14418,4.13314,4.13746,39040000.0
2009-11-30 17:40:00,4.14171,4.14526,4.13144,4.13424,30040000.0
2009-11-30 17:45:00,4.14518,4.14518,4.13226,4.13539,36390000.0
2009-11-30 17:50:00,4.1437,4.14621,4.13528,4.14571,34150000.0
2009-11-30 17:55:00,4.13738,4.1504,4.13738,4.1464,34920000.0
2009-11-30 18:00:00,4.14792,4.15293,4.1427,4.15219,34170000.0
2009-11-30 18:05:00,4.14694,4.153,4.13747,4.15196,30810000.0
2009-11-30 18:10:00,4.15273,4.15346,4.14158,4.1525,37910000.0
2009-11-30 18:15:00,4.15378,4.1551,4.14232,4.14467,33780000.0
2009-11-30 18:20:00,4.15272,4.15637,4.14267,4.1511,30040000.0
2009-11-30 18:25:00,4.14751,4.15827,4.1457,4.15827,29270000.0
2009-11-30 18:30:00,4.14938,4.16531,4.14938,4.16173,28180000.0
2009-11-30 18:35:00,4.16397,4.1644,4.15372,4.15995,28150000.0
2009-11-30 18:40:00,4.15798,4.16649,4.14967,4.1578,37930000.0
2009-11-30 18:45:00,4.15803,4.16482,4.15171,4.15342,39790000.0
2009-11-30 18:50:00,4.15917,4.16683,4.15541,4.15748,25910000.0
2009-11-30 18:55:00,4.16327,4.16676,4.1513,4.1513,32650000.0
2009-11-30 19:00:00,4.16113,4.16677,4.15074,4.16206,32290000.0
2009-11-30 19:05:00,4.16375,4.17042,4.15645,4.16419,31140000.0
2009-11-30 19:10:00,4.16538,4.16729,4.15498,4.16158,31910000.0
2009-11-30 19:15:00,4.15955,4.16566,4.15521,4.15693,27030000.0
2009-11-30 19:20:00,4.15798,4.1655,4.15286,4.15557,33030000.0
2009-11-30 19:25:00,4.16162,4.16497,4.14769,4.15888,30790000.0
2009-11-30 19:30:00,4.16137,4.16367,4.15228,4.15725,40140000.0
2009-11-30 19:35:00,4.16281,4.16428,4.15082,4.15367,32680000.0
2009-11-30 19:40:00,4.16163,4.16226,4.15269,4.15442,31510000.0
2009-11-30 19:45:00,4.15179,4.16173,4.14829,4.15534,30040000.0
2009-11-30 19:50:00,4.15973,4.1611,4.14815,4.15975,27780000.0
2009-11-30 19:55:00,4.1614,4.16176,4.14964,4.1554,30760000.0
2009-11-30 20:00:00,4.15448,4.16039,4.15087,4.15854,32640000.0
2009-11-30 20:05:00,4.14991,4.16337,4.14991,4.16304,35280000.0
2009-11-30 20:10:00,4.15322,4.16319,4.15168,4.16174,29650000.0
2009-11-30 20:15:00,4.15431,4.16625,4.15091,4.15887,27420000.0
2009-11-30 20:20:00,4.16197,4.16429,4.15334,4.16278,32270000.0
2009-11-30 20:25:00,4.16184,4.16557,4.15236,4.15236,34150000.0
2009-11-30 20:30:00,4.15579,4.16484,4.15116,4.16086,26270000.0
2009-11-30 20:35:00,4.15996,4.16273,4.14863,4.15785,32290000.0
2009-11-30 20:40:00,4.15974,4.16253,4.1512,4.15307,31540000.0
2009-11-30 20:45:00,4.15726,4.16336,4.15198,4.16175,29660000.0
2009-11-30 20:50:00,4.15685,4.16387,4.15283,4.15743,33780000.0
2009-11-30 20:55:00,4.16192,4.16415,4.15519,4.16385,30030000.0
2009-11-30 21:00:00,4.1595,4.16353,4.15063,4.16172,27020000.0
2009-11-30 21:05:00,4.16335,4.16457,4.15332,4.16128,30020000.0
2009-11-30 21:10:00,4.16175,4.1626,4.15156,4.15487,33430000.0
2009-11-30 21:15:00,4.15539,4.16435,4.15135,4.15265,27030000.0
2009-11-30 21:20:00,4.15418,4.16825,4.15406,4.15697,32670000.0
2009-11-30 21:25:00,4.15749,4.16521,4.15216,4.15982,31900000.0
2009-11-30 21:30:00,4.15687,4.16679,4.15114,4.15471,33030000.0
2009-11-30 21:35:00,4.16093,4.16641,4.15281,4.16153,30400000.0
2009-11-30 21:40:00,4.16167,4.16465,4.15231,4.15715,27800000.0
2009-11-30 21:45:00,4.15577,4.16644,4.15119,4.15874,34540000.0
2009-11-30 21:50:00,4.15741,4.16403,4.15073,4.16143,31540000.0
2009-11-30 21:55:00,4.16291,4.16577,4.15406,4.15594,22150000.0
2009-11-30 22:00:00,4.16429,4.16559,4.15247,4.16308,30400000.0
2009-11-30 22:05:00,4.15887,4.1646,4.1532,4.1597,31540000.0
2009-11-30 22:10:00,4.1621,4.16614,4.15258,4.1612,31520000.0
2009-11-30 22:15:00,4.16226,4.16457,4.15291,4.15552,28520000.0
2009-11-30 22:20:00,4.15914,4.16211,4.15053,4.15525,28530000.0
2009-11-30 22:25:00,4.15491,4.15759,4.14386,4.15305,28920000.0
2009-11-30 22:30:00,4.15335,4.16027,4.14455,4.15755,27790000.0
2009-11-30 22:35:00,4.15873,4.1599,4.14806,4.14993,27410000.0
2009-11-30 22:40:00,4.14525,4.15816,4.14522,4.15282,31530000.0
2009-11-30 22:45:00,4.14818,4.15929,4.14408,4.15442,30430000.0
2009-11-30 22:50:00,4.15515,4.15763,4.1436,4.15211,32670000.0
2009-11-30 22:55:00,4.15184,4.15516,4.14381,4.15274,30790000.0
2009-11-30 23:00:00,4.15461,4.15575,4.14436,4.15122,26290000.0
2009-11-30 23:05:00,4.15425,4.15537,4.14179,4.1544,34160000.0
2009-11-30 23:10:00,4.14914,4.15854,4.142,4.1549,30390000.0
2009-11-30 23:15:00,4.15323,4.15868,4.14482,4.15868,25570000.0
2009-11-30 23:20:00,4.15088,4.16163,4.14435,4.14465,31910000.0
2009-11-30 23:25:00,4.1495,4.1577,4.14834,4.15447,34140000.0
2009-11-30 23:30:00,4.15616,4.15616,4.14336,4.15289,30810000.0
2009-11-30 23:35:00,4.14415,4.1589,4.14369,4.15305,28540000.0
2009-11-30 23:40:00,4.15539,4.15729,4.14323,4.15213,26270000.0
2009-11-30 23:45:00,4.15525,4.15561,4.14341,4.14798,24770000.0
2009-11-30 23:50:00,4.15356,4.15604,4.14257,4.15024,29650000.0
2009-11-30 23:55:00,4.15472,4.15792,4.14701,4.14914,33400000.0
2009-12-01 00:00:00,4.15565,4.15653,4.14494,4.15453,29670000.0
2009-12-01 00:05:00,4.15501,4.15666,4.14549,4.14973,32290000.0
2009-12-01 00:10:00,4.14654,4.1619,4.14654,4.1549,26660000.0
2009-12-01 00:15:00,4.15426,4.16154,4.14574,4.15365,32660000.0
2009-12-01 00:20:00,4.15481,4.15903,4.14296,4.15776,30020000.0
2009-12-01 00:25:00,4.1528,4.15931,4.14965,4.15805,29650000.0
2009-12-01 00:30:00,4.15025,4.16209,4.14638,4.15437,19910000.0
2009-12-01 00:35:00,4.15866,4.16191,4.15101,4.15747,27770000.0
2009-12-01 00:40:00,4.15232,4.15954,4.1465,4.15399,25160000.0
2009-12-01 00:45:00,4.15185,4.16283,4.14932,4.15609,21820000.0
2009-12-01 00:50:00,4.15246,4.16558,4.14967,4.15404,27050000.0
2009-12-01 00:55:00,4.15867,4.16005,4.14941,4.15751,24040000.0
2009-12-01 01:00:00,4.15107,4.16486,4.15101,4.15417,28180000.0
2009-12-01 01:05:00,4.15896,4.1595,4.14911,4.15477,30070000.0
2009-12-01 01:10:00,4.15457,4.15972,4.146,4.1574,25550000.0
2009-12-01 01:15:00,4.15531,4.16049,4.14892,4.15657,30780000.0
2009-12-01 01:20:00,4.15931,4.15978,4.14847,4.15619,21400000.0
2009-12-01 01:25:00,4.1538,4.1603,4.14889,4.15775,30390000.0
2009-12-01 01:30:00,4.1566,4.159,4.14853,4.15666,26660000.0
2009-12-01 01:35:00,4.15758,4.15895,4.14689,4.15803,24420000.0
2009-12-01 01:40:00,4.15437,4.16038,4.14752,4.15407,27810000.0
2009-12-01 01:45:00,4.15775,4.16373,4.14828,4.15313,41660000.0
2009-12-01 01:50:00,4.15377,4.15902,4.14872,4.15832,32700000.0
2009-12-01 01:55:00,4.15842,4.15926,4.14897,4.15873,24050000.0
2009-12-01 02:00:00,4.15782,4.15999,4.14862,4.15375,27040000.0
2009-12-01 02:05:00,4.1521,4.1607,4.14714,4.15716,29680000.0
2009-12-01 02:10:00,4.15457,4.15952,4.1487,4.15933,29660000.0
2009-12-01 02:15:00,4.15455,4.1602,4.14248,4.1537,31530000.0
2009-12-01 02:20:00,4.15645,4.15922,4.14857,4.15411,28150000.0
2009-12-01 02:25:00,4.15346,4.15857,4.14829,4.15857,22900000.0
2009-12-01 02:30:00,4.15849,4.16175,4.14965,4.1578,21400000.0
2009-12-01 02:35:00,4.15529,4.159,4.15193,4.15816,18020000.0
2009-12-01 02:40:00,4.15426,4.15834,4.1447,4.15749,27410000.0
2009-12-01 02:45:00,4.15594,4.16021,4.1508,4.15869,23650000.0
2009-12-01 02:50:00,4.15678,4.1618,4.15134,4.1581,30440000.0
2009-12-01 02:55:00,4.1574,4.15954,4.14788,4.15371,23270000.0
2009-12-01 03:00:00,4.15134,4.16171,4.14694,4.15425,35690000.0
2009-12-01 03:05:00,4.15844,4.16083,4.1484,4.16059,25910000.0
2009-12-01 03:10:00,4.15827,4.16069,4.15072,4.15859,24760000.0
2009-12-01 03:15:00,4.15157,4.16143,4.15065,4.16013,26680000.0
2009-12-01 03:20:00,4.15847,4.16089,4.14981,4.15725,22920000.0
2009-12-01 03:25:00,4.15975,4.16027,4.1505,4.15629,33030000.0
2009-12-01 03:30:00,4.159,4.16414,4.15186,4.15809,32640000.0
2009-12-01 03:35:00,4.15966,4.16146,4.1474,4.15522,28520000.0
2009-12-01 03:40:00,4.15561,4.1621,4.14878,4.15917,24050000.0
2009-12-01 03:45:00,4.15715,4.16115,4.15174,4.15741,26650000.0
2009-12-01 03:50:00,4.15519,4.16164,4.14697,4.15861,24040000.0
2009-12-01 03:55:00,4.16004,4.16283,4.15018,4.15955,28530000.0
2009-12-01 04:00:00,4.15449,4.16627,4.15074,4.1513,29650000.0
2009-12-01 04:05:00,4.15966,4.16131,4.15023,4.16131,28540000.0
2009-12-01 04:10:00,4.15781,4.16194,4.15012,4.15961,31520000.0
2009-12-01 04:15:00,4.16052,4.16337,4.14542,4.15957,29270000.0
2009-12-01 04:20:00,4.15935,4.16175,4.14971,4.15875,32650000.0
2009-12-01 04:25:00,4.15841,4.15992,4.15087,4.15378,31150000.0
2009-12-01 04:30:00,4.16046,4.16154,4.15093,4.15603,24020000.0
2009-12-01 04:35:00,4.15814,4.16215,4.15399,4.16002,27030000.0
2009-12-01 04:40:00,4.15039,4.16299,4.15039,4.16084,29290000.0
2009-12-01 04:45:00,4.15319,4.16392,4.14918,4.15817,28900000.0
2009-12-01 04:50:00,4.16053,4.16185,4.1503,4.1503,27030000.0
2009-12-01 04:55:00,4.16011,4.16354,4.1488,4.15921,27760000.0
2009-12-01 05:00:00,4.15088,4.16177,4.14923,4.15629,29270000.0
2009-12-01 05:05:00,4.15914,4.16415,4.15002,4.15938,34150000.0
2009-12-01 05:10:00,4.16078,4.16194,4.15389,4.15615,27780000.0
2009-12-01 05:15:00,4.15301,4.16731,4.15298,4.15993,24010000.0
2009-12-01 05:20:00,4.15967,4.16136,4.15153,4.15389,28150000.0
2009-12-01 05:25:00,4.15006,4.16141,4.15006,4.15582,33760000.0
2009-12-01 05:30:00,4.15512,4.16472,4.15066,4.15824,26640000.0
2009-12-01 05:35:00,4.15963,4.16289,4.14823,4.16067,31540000.0
2009-12-01 05:40:00,4.1599,4.1629,4.15001,4.1588,32280000.0
2009-12-01 05:45:00,4.15105,4.1657,4.1506,4.15299,31900000.0
2009-12-01 05:50:00,4.16081,4.16208,4.14919,4.15191,28520000.0
2009-12-01 05:55:00,4.16116,4.16422,4.14783,4.15964,28530000.0
2009-12-01 06:00:00,4.15576,4.16403,4.15025,4.15957,36770000.0
2009-12-01 06:05:00,4.15562,4.162,4.14686,4.14686,28520000.0
2009-12-01 06:10:00,4.15882,4.16131,4.14872,4.15584,30400000.0
2009-12-01 06:15:00,4.15407,4.1618,4.14997,4.14997,33770000.0
2009-12-01 06:20:00,4.16141,4.16311,4.15253,4.15799,32640000.0
2009-12-01 06:25:00,4.15609,4.16208,4.15054,4.1617,27040000.0
2009-12-01 06:30:00,4.15497,4.16646,4.1516,4.16021,24430000.0
2009-12-01 06:35:00,4.16001,4.16364,4.15072,4.1603,31160000.0
2009-12-01 06:40:00,4.15905,4.16235,4.14943,4.16013,27420000.0
2009-12-01 06:45:00,4.15332,4.16444,4.14883,4.15978,28920000.0
2009-12-01 06:50:00,4.15807,4.16172,4.1495,4.15813,28540000.0
2009-12-01 06:55:00,4.16129,4.16424,4.15183,4.16202,26660000.0
2009-12-01 07:00:00,4.15322,4.16368,4.14873,4.16298,30050000.0
2009-12-01 07:05:00,4.16266,4.16288,4.15302,4.16235,25910000.0
2009-12-01 07:10:00,4.16206,4.16356,4.15156,4.16102,25540000.0
2009-12-01 07:15:00,4.15879,4.16506,4.15099,4.16239,23300000.0
2009-12-01 07:20:00,4.15671,4.16538,4.15119,4.16017,30410000.0
2009-12-01 07:25:00,4.15237,4.16319,4.15161,4.15886,25550000.0
2009-12-01 07:30:00,4.1559,4.16528,4.15021,4.16079,27420000.0
2009-12-01 07:35:00,4.16155,4.16372,4.1536,4.16295,30790000.0
2009-12-01 07:40:00,4.16264,4.16601,4.15378,4.16082,30810000.0
2009-12-01 07:45:00,4.16143,4.16586,4.15366,4.16384,28930000.0
2009-12-01 07:50:00,4.16069,4.16393,4.15184,4.16393,33050000.0
2009-12-01 07:55:00,4.16379,4.16379,4.15172,4.1601,28510000.0
2009-12-01 08:00:00,4.1639,4.1639,4.15155,4.16346,28900000.0
2009-12-01 08:05:00,4.15912,4.16423,4.15356,4.16363,25530000.0
2009-12-01 08:10:00,4.16336,4.1668,4.15169,4.15842,28190000.0
2009-12-01 08:15:00,4.16348,4.16482,4.15286,4.16178,39410000.0
2009-12-01 08:20:00,4.15685,4.1644,4.15404,4.15666,31150000.0
2009-12-01 08:25:00,4.15747,4.16446,4.15121,4.15232,32660000.0
2009-12-01 08:30:00,4.16049,4.16486,4.15056,4.16343,30420000.0
2009-12-01 08:35:00,4.16,4.16411,4.14938,4.16322,39420000.0
2009-12-01 08:40:00,4.15978,4.16467,4.15064,4.16271,31930000.0
2009-12-01 08:45:00,4.16126,4.1651,4.15335,4.16049,30790000.0
2009-12-01 08:50:00,4.15102,4.16169,4.14853,4.16006,31180000.0
2009-12-01 08:55:00,4.155,4.16746,4.14942,4.1595,39790000.0
2009-12-01 09:00:00,4.1567,4.16199,4.14708,4.15654,39780000.0
2009-12-01 09:05:00,4.15803,4.15803,4.13969,4.15215,37520000.0
2009-12-01 09:10:00,4.15442,4.15625,4.1411,4.14602,32290000.0
2009-12-01 09:15:00,4.15098,4.15463,4.13856,4.14688,38670000.0
2009-12-01 09:20:00,4.1447,4.15084,4.13392,4.14171,41690000.0
2009-12-01 09:25:00,4.14154,4.1465,4.13101,4.13699,43170000.0
2009-12-01 09:30:00,4.1426,4.14723,4.13475,4.14377,32650000.0
2009-12-01 09:35:00,4.14156,4.14508,4.13263,4.1365,35670000.0
2009-12-01 09:40:00,4.14123,4.14395,4.12899,4.14349,35650000.0
2009-12-01 09:45:00,4.14226,4.15366,4.13226,4.14751,32310000.0
2009-12-01 09:50:00,4.14344,4.15096,4.13579,4.15078,34550000.0
2009-12-01 09:55:00,4.14751,4.15155,4.1395,4.1395,33040000.0
2009-12-01 10:00:00,4.14477,4.14757,4.13305,4.14001,42430000.0
2009-12-01 10:05:00,4.1337,4.14197,4.12674,4.13522,37540000.0
2009-12-01 10:10:00,4.12568,4.1366,4.12568,4.13275,39810000.0
2009-12-01 10:15:00,4.1375,4.1375,4.12417,4.12725,33050000.0
2009-12-01 10:20:00,4.12842,4.13472,4.12135,4.13322,32660000.0
2009-12-01 10:25:00,4.12588,4.13366,4.11942,4.13014,55960000.0
2009-12-01 10:30:00,4.1286,4.12986,4.11495,4.12204,41670000.0
2009-12-01 10:35:00,4.12397,4.12475,4.11073,4.1132,40530000.0
2009-12-01 10:40:00,4.11843,4.1275,4.11085,4.11826,39050000.0
2009-12-01 10:45:00,4.1212,4.12522,4.11079,4.12142,54070000.0
2009-12-01 10:50:00,4.12343,4.12638,4.11436,4.1223,39440000.0
2009-12-01 10:55:00,4.11779,4.12657,4.11138,4.12219,45040000.0
2009-12-01 11:00:00,4.1235,4.1235,4.10587,4.11562,28520000.0
2009-12-01 11:05:00,4.12061,4.12243,4.10939,4.11762,36790000.0
2009-12-01 11:10:00,4.12051,4.12292,4.11182,4.12074,39030000.0
2009-12-01 11:15:00,4.12227,4.12595,4.11078,4.11989,38290000.0
2009-12-01 11:20:00,4.12228,4.12458,4.11499,4.11702,33400000.0
2009-12-01 11:25:00,4.12132,4.12271,4.10986,4.1148,30050000.0
2009-12-01 11:30:00,4.12265,4.12301,4.11046,4.12109,40170000.0
2009-12-01 11:35:00,4.11831,4.12385,4.11238,4.11721,41290000.0
2009-12-01 11:40:00,4.12185,4.12472,4.10861,4.12284,43530000.0
2009-12-01 11:45:00,4.11543,4.1245,4.1089,4.10921,31150000.0
2009-12-01 11:50:00,4.12237,4.12237,4.11024,4.11615,29300000.0
2009-12-01 11:55:00,4.12041,4.12706,4.11631,4.12385,32270000.0
2009-12-01 12:00:00,4.12694,4.12757,4.11385,4.12099,47320000.0
2009-12-01 12:05:00,4.12402,4.12777,4.11307,4.11793,37160000.0
2009-12-01 12:10:00,4.12469,4.1248,4.10649,4.11295,42810000.0
2009-12-01 12:15:00,4.11567,4.12237,4.1093,4.11988,46930000.0
2009-12-01 12:20:00,4.1205,4.12474,4.10842,4.11496,35660000.0
2009-12-01 12:25:00,4.11905,4.12205,4.11121,4.11706,35680000.0
2009-12-01 12:30:00,4.11895,4.12117,4.10623,4.11105,33790000.0
2009-12-01 12:35:00,4.10942,4.12459,4.10788,4.11209,30790000.0
2009-12-01 12:40:00,4.11949,4.12544,4.10745,4.1162,33040000.0
2009-12-01 12:45:00,4.11936,4.12221,4.10511,4.11423,49930000.0
2009-12-01 12:50:00,4.11836,4.12456,4.1091,4.11857,42810000.0
2009-12-01 12:55:00,4.1195,4.12273,4.10894,4.10998,33040000.0
2009-12-01 13:00:00,4.11906,4.11969,4.10728,4.11786,32290000.0
2009-12-01 13:05:00,4.1138,4.12225,4.1065,4.11401,38650000.0
2009-12-01 13:10:00,4.11912,4.124,4.10686,4.12121,38660000.0
2009-12-01 13:15:00,4.12057,4.12561,4.11047,4.11993,27410000.0
2009-12-01 13:20:00,4.12266,4.12428,4.11435,4.11722,30400000.0
2009-12-01 13:25:00,4.12364,4.12529,4.11149,4.1191,37910000.0
2009-12-01 13:30:00,4.12087,4.1256,4.11352,4.11984,34910000.0
2009-12-01 13:35:00,4.11907,4.12495,4.11325,4.12075,29280000.0
2009-12-01 13:40:00,4.12217,4.12296,4.11069,4.12179,37530000.0
2009-12-01 13:45:00,4.11615,4.12201,4.10402,4.11347,48050000.0
2009-12-01 13:50:00,4.11503,4.11894,4.1002,4.11256,36800000.0
2009-12-01 13:55:00,4.10772,4.12173,4.10772,4.11784,36420000.0
2009-12-01 14:00:00,4.11692,4.12167,4.10962,4.11497,32280000.0
2009-12-01 14:05:00,4.11971,4.12289,4.10886,4.1189,45800000.0
2009-12-01 14:10:00,4.11716,4.12275,4.10887,4.1201,42410000.0
2009-12-01 14:15:00,4.11938,4.12264,4.11062,4.11499,29290000.0
2009-12-01 14:20:00,4.11511,4.12257,4.10868,4.11674,30030000.0
2009-12-01 14:25:00,4.11627,4.12073,4.10727,4.11861,43950000.0
2009-12-01 14:30:00,4.11843,4.12126,4.11089,4.11807,36420000.0
2009-12-01 14:35:00,4.12014,4.1222,4.11174,4.11637,33020000.0
2009-12-01 14:40:00,4.1156,4.12562,4.10772,4.11797,87840000.0
2009-12-01 14:45:00,4.11825,4.12421,4.1122,4.12256,33060000.0
2009-12-01 14:50:00,4.12243,4.12323,4.10969,4.11771,48050000.0
2009-12-01 14:55:00,4.11785,4.11859,4.10385,4.1141,41290000.0
2009-12-01 15:00:00,4.11018,4.11806,4.10337,4.1107,30800000.0
2009-12-01 15:05:00,4.11307,4.11653,4.10194,4.10759,30400000.0
2009-12-01 15:10:00,4.10662,4.10731,4.09759,4.10585,38280000.0
2009-12-01 15:15:00,4.09983,4.10839,4.09117,4.10259,42020000.0
2009-12-01 15:20:00,4.10479,4.108,4.08999,4.10296,37580000.0
2009-12-01 15:25:00,4.10334,4.11,4.09295,4.10225,39810000.0
2009-12-01 15:30:00,4.10606,4.11344,4.09401,4.10596,54090000.0
2009-12-01 15:35:00,4.09649,4.11115,4.09636,4.1086,33800000.0
2009-12-01 15:40:00,4.10966,4.1134,4.09706,4.11124,35300000.0
2009-12-01 15:45:00,4.11091,4.11096,4.09865,4.10753,33040000.0
2009-12-01 15:50:00,4.10531,4.11048,4.09861,4.1001,28530000.0
2009-12-01 15:55:00,4.10421,4.11455,4.09762,4.11022,41690000.0
2009-12-01 16:00:00,4.11119,4.11302,4.09907,4.11213,34540000.0
2009-12-01 16:05:00,4.11088,4.11439,4.10055,4.10579,34150000.0
2009-12-01 16:10:00,4.10663,4.11252,4.09322,4.10303,35280000.0
2009-12-01 16:15:00,4.10583,4.11158,4.09949,4.10078,31900000.0
2009-12-01 16:20:00,4.10811,4.11302,4.09983,4.10584,46180000.0
2009-12-01 16:25:00,4.10603,4.1105,4.09787,4.10329,31920000.0
2009-12-01 16:30:00,4.10729,4.11156,4.09808,4.09986,34170000.0
2009-12-01 16:35:00,4.10443,4.11129,4.09906,4.10746,33390000.0
2009-12-01 16:40:00,4.11003,4.11003,4.09649,4.10618,39040000.0
2009-12-01 16:45:00,4.09916,4.11242,4.09779,4.10696,33790000.0
2009-12-01 16:50:00,4.11079,4.11468,4.10176,4.11272,29340000.0
2009-12-01 16:55:00,4.11122,4.11227,4.09806,4.11038,34900000.0
2009-12-01 17:00:00,4.11313,4.11444,4.10035,4.11009,38660000.0
2009-12-01 17:05:00,4.10908,4.1138,4.09597,4.11234,32290000.0
2009-12-01 17:10:00,4.11149,4.11829,4.10206,4.11268,42030000.0
2009-12-01 17:15:00,4.1119,4.11454,4.10087,4.1108,34180000.0
2009-12-01 17:20:00,4.11327,4.1165,4.09977,4.11383,40160000.0
2009-12-01 17:25:00,4.11339,4.11504,4.10357,4.11377,36810000.0
2009-12-01 17:30:00,4.11476,4.11745,4.10457,4.11438,30410000.0
2009-12-01 17:35:00,4.10528,4.11647,4.10528,4.11187,38660000.0
2009-12-01 17:40:00,4.11387,4.11423,4.10254,4.10419,30410000.0
2009-12-01 17:45:00,4.1145,4.11803,4.10085,4.10867,34550000.0
2009-12-01 17:50:00,4.11546,4.11579,4.10439,4.11082,33030000.0
2009-12-01 17:55:00,4.10571,4.11716,4.10126,4.10657,37140000.0
2009-12-01 18:00:00,4.10517,4.1125,4.10184,4.11159,33420000.0
2009-12-01 18:05:00,4.10794,4.1136,4.10147,4.11076,31540000.0
2009-12-01 18:10:00,4.10906,4.11396,4.1019,4.10808,37540000.0
2009-12-01 18:15:00,4.10929,4.11097,4.0974,4.0984,31920000.0
2009-12-01 18:20:00,4.10666,4.11092,4.09659,4.10586,29310000.0
2009-12-01 18:25:00,4.1013,4.1126,4.09838,4.11149,27790000.0
2009-12-01 18:30:00,4.10237,4.1137,4.10009,4.11172,30400000.0
2009-12-01 18:35:00,4.11232,4.11257,4.09978,4.1097,28150000.0
2009-12-01 18:40:00,4.10585,4.11422,4.10087,4.1083,39040000.0
2009-12-01 18:45:00,4.10705,4.11593,4.09974,4.10479,39430000.0
2009-12-01 18:50:00,4.11063,4.11561,4.10614,4.10831,26660000.0
2009-12-01 18:55:00,4.11091,4.11522,4.10408,4.10485,31160000.0
2009-12-01 19:00:00,4.1119,4.11555,4.10092,4.11127,32650000.0
2009-12-01 19:05:00,4.11302,4.11331,4.10164,4.11149,30030000.0
2009-12-01 19:10:00,4.11216,4.11285,4.10291,4.10809,31910000.0
2009-12-01 19:15:00,4.10638,4.1133,4.10081,4.10665,25920000.0
2009-12-01 19:20:00,4.11091,4.11271,4.10221,4.10609,32660000.0
2009-12-01 19:25:00,4.11175,4.1118,4.09877,4.10482,31160000.0
2009-12-01 19:30:00,4.10922,4.11008,4.09868,4.10222,39770000.0
2009-12-01 19:35:00,4.10965,4.10965,4.09594,4.10763,33040000.0
2009-12-01 19:40:00,4.10923,4.10923,4.09783,4.1031,31510000.0
2009-12-01 19:45:00,4.10199,4.11267,4.10086,4.10658,31520000.0
2009-12-01 19:50:00,4.10721,4.10932,4.09482,4.10836,26650000.0
2009-12-01 19:55:00,4.10854,4.11191,4.0998,4.10607,31130000.0
2009-12-01 20:00:00,4.10525,4.10943,4.09931,4.10879,30420000.0
2009-12-01 20:05:00,4.09936,4.10961,4.09848,4.10705,33790000.0
2009-12-01 20:10:00,4.09991,4.10966,4.09683,4.10922,28560000.0
2009-12-01 20:15:00,4.10199,4.11086,4.09811,4.10333,27790000.0
2009-12-01 20:20:00,4.10814,4.10927,4.09651,4.10498,31550000.0
2009-12-01 20:25:00,4.10641,4.10939,4.09546,4.09546,35670000.0
2009-12-01 20:30:00,4.10002,4.10999,4.09645,4.10673,25930000.0
2009-12-01 20:35:00,4.10617,4.10819,4.09768,4.10697,32280000.0
2009-12-01 20:40:00,4.10821,4.11014,4.09758,4.09817,30800000.0
2009-12-01 20:45:00,4.10431,4.10929,4.09724,4.10737,29670000.0
2009-12-01 20:50:00,4.10318,4.10852,4.09756,4.10178,32680000.0
2009-12-01 20:55:00,4.10689,4.11042,4.09913,4.10729,30770000.0
2009-12-01 21:00:00,4.10869,4.10869,4.09828,4.10491,25150000.0
2009-12-01 21:05:00,4.10686,4.10918,4.09538,4.10619,29670000.0
2009-12-01 21:10:00,4.10639,4.10804,4.09806,4.10157,33410000.0
2009-12-01 21:15:00,4.09959,4.10953,4.09567,4.09718,31160000.0
2009-12-01 21:20:00,4.09815,4.10871,4.09693,4.10215,32300000.0
2009-12-01 21:25:00,4.10418,4.10799,4.0974,4.10235,31530000.0
2009-12-01 21:30:00,4.09717,4.10822,4.09441,4.09781,32280000.0
2009-12-01 21:35:00,4.10588,4.11088,4.09578,4.1065,28910000.0
2009-12-01 21:40:00,4.1056,4.11043,4.09701,4.10261,28540000.0
2009-12-01 21:45:00,4.10097,4.1111,4.09384,4.10209,35640000.0
2009-12-01 21:50:00,4.10221,4.10821,4.09648,4.108,30430000.0
2009-12-01 21:55:00,4.10854,4.10864,4.09618,4.09795,26660000.0
2009-12-01 22:00:00,4.10842,4.10972,4.09526,4.10792,31540000.0
2009-12-01 22:05:00,4.10252,4.11076,4.09623,4.10202,34170000.0
2009-12-01 22:10:00,4.1064,4.10832,4.09463,4.10671,31520000.0
2009-12-01 22:15:00,4.10729,4.10855,4.09955,4.10235,22160000.0
2009-12-01 22:20:00,4.10718,4.10867,4.09617,4.10629,27040000.0
2009-12-01 22:25:00,4.1061,4.10897,4.09721,4.10135,28550000.0
2009-12-01 22:30:00,4.10731,4.11029,4.09744,4.10252,29280000.0
2009-12-01 22:35:00,4.10926,4.11206,4.09971,4.10088,28150000.0
2009-12-01 22:40:00,4.10131,4.11193,4.0964,4.10693,30030000.0
2009-12-01 22:45:00,4.10157,4.11361,4.09997,4.1098,32660000.0
2009-12-01 22:50:00,4.11086,4.11086,4.09644,4.10963,28880000.0
2009-12-01 22:55:00,4.09967,4.1152,4.09774,4.10749,27420000.0
2009-12-01 23:00:00,4.11091,4.11102,4.09713,4.10351,27780000.0
2009-12-01 23:05:00,4.10944,4.11069,4.09889,4.11065,34930000.0
2009-12-01 23:10:00,4.1047,4.11115,4.09442,4.10882,27430000.0
2009-12-01 23:15:00,4.11001,4.11191,4.09896,4.10555,30380000.0
2009-12-01 23:20:00,4.09872,4.11415,4.09674,4.10007,31160000.0
2009-12-01 23:25:00,4.10448,4.11006,4.10073,4.10981,28170000.0
2009-12-01 23:30:00,4.11051,4.11078,4.09606,4.10894,32290000.0
2009-12-01 23:35:00,4.09856,4.11029,4.09718,4.10937,28910000.0
2009-12-01 23:40:00,4.10923,4.10957,4.0977,4.10449,27020000.0
2009-12-01 23:45:00,4.10984,4.1109,4.09649,4.10106,23290000.0
2009-12-01 23:50:00,4.10871,4.11054,4.09835,4.10437,28540000.0
2009-12-01 23:55:00,4.10824,4.11133,4.09678,4.10606,33770000.0
2009-12-02 00:00:00,4.11165,4.11165,4.1006,4.10939,29670000.0
2009-12-02 00:05:00,4.11057,4.11273,4.10129,4.11008,29280000.0
2009-12-02 00:10:00,4.10194,4.1112,4.09818,4.10382,21760000.0
2009-12-02 00:15:00,4.10554,4.11335,4.10103,4.10848,32670000.0
2009-12-02 00:20:00,4.10987,4.11297,4.09822,4.11114,29280000.0
2009-12-02 00:25:00,4.1065,4.11202,4.10012,4.10903,29660000.0
2009-12-02 00:30:00,4.10325,4.11307,4.09916,4.10985,24050000.0
2009-12-02 00:35:00,4.11043,4.11507,4.10094,4.11084,33030000.0
2009-12-02 00:40:00,4.1064,4.11236,4.10092,4.10397,29680000.0
2009-12-02 00:45:00,4.1056,4.11559,4.10049,4.10889,25520000.0
2009-12-02 00:50:00,4.10708,4.11442,4.0988,4.10317,28160000.0
2009-12-02 00:55:00,4.11041,4.11404,4.09823,4.11004,30420000.0
2009-12-02 01:00:00,4.10474,4.11369,4.10049,4.10382,30020000.0
2009-12-02 01:05:00,4.11118,4.1117,4.09958,4.10596,32660000.0
2009-12-02 01:10:00,4.10857,4.11324,4.09909,4.11009,27770000.0
2009-12-02 01:15:00,4.10765,4.11185,4.10108,4.11066,30040000.0
2009-12-02 01:20:00,4.11254,4.11421,4.10203,4.10805,27410000.0
2009-12-02 01:25:00,4.10499,4.11262,4.09615,4.11137,35670000.0
2009-12-02 01:30:00,4.11108,4.11262,4.10083,4.10794,26290000.0
2009-12-02 01:35:00,4.11102,4.11213,4.10167,4.1111,28520000.0
2009-12-02 01:40:00,4.10851,4.11204,4.09873,4.10854,30050000.0
2009-12-02 01:45:00,4.1088,4.11316,4.10132,4.10675,39440000.0
2009-12-02 01:50:00,4.10847,4.11527,4.10036,4.11133,40170000.0
2009-12-02 01:55:00,4.11154,4.11252,4.10156,4.11252,25150000.0
2009-12-02 02:00:00,4.11242,4.11242,4.09825,4.10675,28150000.0
2009-12-02 02:05:00,4.10442,4.11183,4.09925,4.11024,30050000.0
2009-12-02 02:10:00,4.10988,4.11247,4.102,4.11019,30770000.0
2009-12-02 02:15:00,4.10427,4.11565,4.09864,4.11075,32290000.0
2009-12-02 02:20:00,4.11002,4.11329,4.10313,4.10871,28910000.0
2009-12-02 02:25:00,4.10742,4.11365,4.10006,4.10966,32670000.0
2009-12-02 02:30:00,4.11194,4.11254,4.09891,4.10323,25530000.0
2009-12-02 02:35:00,4.111,4.11252,4.10404,4.1103,19890000.0
2009-12-02 02:40:00,4.10284,4.11171,4.09964,4.10963,33410000.0
2009-12-02 02:45:00,4.10878,4.11243,4.10073,4.10926,25510000.0
2009-12-02 02:50:00,4.10822,4.11237,4.09846,4.11198,30790000.0
2009-12-02 02:55:00,4.11134,4.11204,4.10126,4.10745,23280000.0
2009-12-02 03:00:00,4.10301,4.1154,4.10114,4.10566,37910000.0
2009-12-02 03:05:00,4.10912,4.11331,4.10046,4.11261,33390000.0
2009-12-02 03:10:00,4.10678,4.11225,4.10124,4.11103,28170000.0
2009-12-02 03:15:00,4.10506,4.11409,4.10252,4.10333,33400000.0
2009-12-02 03:20:00,4.11033,4.11184,4.10147,4.10483,25900000.0
2009-12-02 03:25:00,4.11132,4.1131,4.10186,4.10697,30420000.0
2009-12-02 03:30:00,4.10919,4.11233,4.10019,4.11233,29310000.0
2009-12-02 03:35:00,4.10184,4.11265,4.09997,4.1054,30410000.0
2009-12-02 03:40:00,4.10997,4.11403,4.10026,4.1121,30770000.0
2009-12-02 03:45:00,4.1111,4.11233,4.10285,4.11122,26660000.0
2009-12-02 03:50:00,4.10904,4.11265,4.10102,4.11044,28140000.0
2009-12-02 03:55:00,4.11128,4.1129,4.10345,4.10878,28900000.0
2009-12-02 04:00:00,4.10489,4.1184,4.10012,4.10397,36030000.0
2009-12-02 04:05:00,4.11128,4.11459,4.10044,4.11032,30400000.0
2009-12-02 04:10:00,4.10952,4.11323,4.10373,4.10913,30410000.0
2009-12-02 04:15:00,4.11059,4.11326,4.09614,4.10995,28920000.0
2009-12-02 04:20:00,4.11166,4.11238,4.10212,4.10373,30400000.0
2009-12-02 04:25:00,4.11147,4.11214,4.10268,4.11214,31530000.0
2009-12-02 04:30:00,4.11231,4.11258,4.10244,4.10685,24780000.0
2009-12-02 04:35:00,4.10882,4.11448,4.10324,4.11022,27760000.0
2009-12-02 04:40:00,4.10198,4.11302,4.10198,4.11012,29660000.0
2009-12-02 04:45:00,4.10318,4.11352,4.1011,4.11051,27800000.0
2009-12-02 04:50:00,4.11108,4.11186,4.09908,4.09908,25910000.0
2009-12-02 04:55:00,4.11076,4.11451,4.10191,4.10952,25910000.0
2009-12-02 05:00:00,4.10578,4.11542,4.10061,4.10733,29260000.0
2009-12-02 05:05:00,4.10971,4.11342,4.10107,4.1112,34150000.0
2009-12-02 05:10:00,4.11107,4.11435,4.10159,4.10805,27780000.0
2009-12-02 05:15:00,4.10387,4.11648,4.09747,4.11126,24790000.0
2009-12-02 05:20:00,4.11091,4.11195,4.09956,4.10665,26670000.0
2009-12-02 05:25:00,4.10332,4.11381,4.10332,4.10808,31540000.0
2009-12-02 05:30:00,4.10421,4.11286,4.10161,4.1098,27010000.0
2009-12-02 05:35:00,4.11218,4.11365,4.10008,4.1108,31160000.0
2009-12-02 05:40:00,4.11091,4.112,4.09988,4.10813,31170000.0
2009-12-02 05:45:00,4.10461,4.11525,4.09904,4.10418,30800000.0
2009-12-02 05:50:00,4.11132,4.11204,4.10139,4.10548,27420000.0
2009-12-02 05:55:00,4.1109,4.11289,4.09972,4.10338,36030000.0
2009-12-02 06:00:00,4.10809,4.11276,4.10085,4.11109,37900000.0
2009-12-02 06:05:00,4.10643,4.11208,4.09758,4.09758,26300000.0
2009-12-02 06:10:00,4.11157,4.11218,4.09777,4.10407,28160000.0
2009-12-02 06:15:00,4.10503,4.11364,4.09948,4.09948,33030000.0
2009-12-02 06:20:00,4.10948,4.11245,4.09605,4.10655,30400000.0
2009-12-02 06:25:00,4.10737,4.11223,4.09925,4.11152,28890000.0
2009-12-02 06:30:00,4.10593,4.11682,4.09863,4.109,31530000.0
2009-12-02 06:35:00,4.11069,4.11488,4.09977,4.10989,30050000.0
2009-12-02 06:40:00,4.11115,4.11282,4.0985,4.11197,28910000.0
2009-12-02 06:45:00,4.10522,4.11556,4.10093,4.11064,28930000.0
2009-12-02 06:50:00,4.1081,4.11242,4.10052,4.10776,28160000.0
2009-12-02 06:55:00,4.11145,4.11201,4.10201,4.1086,26660000.0
2009-12-02 07:00:00,4.10418,4.11441,4.09898,4.11441,31160000.0
2009-12-02 07:05:00,4.11384,4.11528,4.10411,4.11137,26650000.0
2009-12-02 07:10:00,4.11313,4.11423,4.10177,4.10872,25540000.0
2009-12-02 07:15:00,4.10878,4.11528,4.10101,4.11528,25900000.0
2009-12-02 07:20:00,4.10885,4.11452,4.1016,4.11035,30780000.0
2009-12-02 07:25:00,4.10329,4.11468,4.10243,4.11066,27400000.0
2009-12-02 07:30:00,4.11039,4.11424,4.10106,4.11055,28150000.0
2009-12-02 07:35:00,4.11268,4.11415,4.1021,4.11408,31900000.0
2009-12-02 07:40:00,4.1135,4.11445,4.10305,4.10927,32650000.0
2009-12-02 07:45:00,4.11208,4.11446,4.10216,4.11279,28920000.0
2009-12-02 07:50:00,4.11128,4.11425,4.10035,4.11293,33790000.0
2009-12-02 07:55:00,4.1136,4.11457,4.10303,4.11105,26290000.0
2009-12-02 08:00:00,4.11335,4.11429,4.10175,4.11224,29640000.0
2009-12-02 08:05:00,4.10955,4.11615,4.10382,4.11314,26270000.0
2009-12-02 08:10:00,4.1144,4.11582,4.10144,4.11103,28180000.0
2009-12-02 08:15:00,4.11414,4.11582,4.10409,4.1133,37190000.0
2009-12-02 08:20:00,4.10764,4.11476,4.10241,4.10574,30410000.0
2009-12-02 08:25:00,4.10854,4.11525,4.10158,4.10322,33040000.0
2009-12-02 08:30:00,4.11423,4.11894,4.10233,4.11563,30420000.0
2009-12-02 08:35:00,4.11123,4.11439,4.10105,4.11076,40160000.0
2009-12-02 08:40:00,4.108,4.11222,4.09709,4.10874,34900000.0
2009-12-02 08:45:00,4.10791,4.11424,4.09919,4.11031,29680000.0
2009-12-02 08:50:00,4.09865,4.11309,4.09682,4.10952,32290000.0
2009-12-02 08:55:00,4.10301,4.11692,4.09696,4.10854,41270000.0
2009-12-02 09:00:00,4.1055,4.11297,4.09777,4.11091,39040000.0
2009-12-02 09:05:00,4.1093,4.11346,4.09889,4.10871,36780000.0
2009-12-02 09:10:00,4.10755,4.11448,4.10419,4.10511,31910000.0
2009-12-02 09:15:00,4.1108,4.11407,4.10123,4.11075,39390000.0
2009-12-02 09:20:00,4.10914,4.1112,4.09836,4.10243,43540000.0
2009-12-02 09:25:00,4.1096,4.1149,4.09935,4.1049,41670000.0
2009-12-02 09:30:00,4.10779,4.11385,4.10009,4.10929,33390000.0
2009-12-02 09:35:00,4.10796,4.11255,4.10038,4.10627,35300000.0
2009-12-02 09:40:00,4.11134,4.11289,4.09592,4.10758,33810000.0
2009-12-02 09:45:00,4.10919,4.11097,4.09257,4.09913,35260000.0
2009-12-02 09:50:00,4.10222,4.10687,4.0937,4.10488,34170000.0
2009-12-02 09:55:00,4.10376,4.10973,4.0943,4.09454,35630000.0
2009-12-02 10:00:00,4.09925,4.10414,4.09319,4.10372,43180000.0
2009-12-02 10:05:00,4.09695,4.1031,4.0888,4.09695,37540000.0
2009-12-02 10:10:00,4.0883,4.10295,4.0883,4.10046,40930000.0
2009-12-02 10:15:00,4.10149,4.10302,4.09192,4.10103,34530000.0
2009-12-02 10:20:00,4.09716,4.10283,4.09236,4.09966,33770000.0
2009-12-02 10:25:00,4.09525,4.10803,4.08797,4.09861,58920000.0
2009-12-02 10:30:00,4.09754,4.10303,4.08792,4.1016,41670000.0
2009-12-02 10:35:00,4.10187,4.10355,4.089,4.09281,38680000.0
2009-12-02 10:40:00,4.09739,4.10294,4.09021,4.09838,39050000.0
2009-12-02 10:45:00,4.09936,4.10298,4.09,4.10055,53320000.0
2009-12-02 10:50:00,4.10287,4.10747,4.09137,4.10329,39440000.0
2009-12-02 10:55:00,4.09842,4.1041,4.09115,4.10215,43170000.0
2009-12-02 11:00:00,4.10381,4.10589,4.09172,4.09903,28150000.0
2009-12-02 11:05:00,4.10077,4.10553,4.09369,4.10188,37160000.0
2009-12-02 11:10:00,4.10459,4.10599,4.09314,4.10209,38680000.0
2009-12-02 11:15:00,4.10393,4.10606,4.08924,4.10078,40900000.0
2009-12-02 11:20:00,4.10085,4.1082,4.09414,4.10277,30060000.0
2009-12-02 11:25:00,4.10507,4.10846,4.0933,4.1006,31530000.0
2009-12-02 11:30:00,4.10684,4.11001,4.09369,4.10255,38310000.0
2009-12-02 11:35:00,4.10039,4.10581,4.09398,4.099,39450000.0
2009-12-02 11:40:00,4.10428,4.10428,4.09177,4.10217,43160000.0
2009-12-02 11:45:00,4.09708,4.10615,4.08984,4.09182,31150000.0
2009-12-02 11:50:00,4.10194,4.10194,4.09019,4.09709,28930000.0
2009-12-02 11:55:00,4.09913,4.10118,4.09203,4.09795,30050000.0
2009-12-02 12:00:00,4.09822,4.10156,4.08991,4.09733,49920000.0
2009-12-02 12:05:00,4.10043,4.10261,4.09207,4.09734,36420000.0
2009-12-02 12:10:00,4.10309,4.10309,4.08667,4.09603,42430000.0
2009-12-02 12:15:00,4.09569,4.10229,4.08646,4.09885,46200000.0
2009-12-02 12:20:00,4.1002,4.1015,4.09154,4.09445,31950000.0
2009-12-02 12:25:00,4.10005,4.10203,4.08936,4.09929,33460000.0
2009-12-02 12:30:00,4.10181,4.10181,4.08824,4.09261,34540000.0
2009-12-02 12:35:00,4.0911,4.10272,4.09038,4.09238,31160000.0
2009-12-02 12:40:00,4.10221,4.10332,4.09124,4.09581,31550000.0
2009-12-02 12:45:00,4.10002,4.1069,4.09063,4.09643,49940000.0
2009-12-02 12:50:00,4.10038,4.10357,4.09001,4.10244,42050000.0
2009-12-02 12:55:00,4.09929,4.10337,4.09083,4.09615,33780000.0
2009-12-02 13:00:00,4.1013,4.10276,4.09053,4.10097,33400000.0
2009-12-02 13:05:00,4.09726,4.10345,4.09133,4.09865,36430000.0
2009-12-02 13:10:00,4.10476,4.10593,4.09125,4.10517,38300000.0
2009-12-02 13:15:00,4.1063,4.1065,4.09041,4.10203,28150000.0
2009-12-02 13:20:00,4.10572,4.10584,4.09224,4.10055,31910000.0
2009-12-02 13:25:00,4.10433,4.10554,4.09481,4.10244,38650000.0
2009-12-02 13:30:00,4.1033,4.10488,4.0947,4.10078,33420000.0
2009-12-02 13:35:00,4.10224,4.10514,4.09391,4.10232,28910000.0
2009-12-02 13:40:00,4.10513,4.1064,4.09246,4.1064,35300000.0
2009-12-02 13:45:00,4.10273,4.10978,4.09199,4.10509,45820000.0
2009-12-02 13:50:00,4.1075,4.10867,4.09125,4.09963,38670000.0
2009-12-02 13:55:00,4.0953,4.10723,4.0953,4.10306,37160000.0
2009-12-02 14:00:00,4.10271,4.10987,4.09605,4.10136,32290000.0
2009-12-02 14:05:00,4.10511,4.10763,4.09087,4.10637,45430000.0
2009-12-02 14:10:00,4.10198,4.10829,4.09587,4.10636,41290000.0
2009-12-02 14:15:00,4.10664,4.1096,4.09631,4.10268,30400000.0
2009-12-02 14:20:00,4.104,4.10945,4.09488,4.10313,31520000.0
2009-12-02 14:25:00,4.10369,4.10629,4.09349,4.10308,45780000.0
2009-12-02 14:30:00,4.10287,4.10707,4.09377,4.10558,36400000.0
2009-12-02 14:35:00,4.10549,4.10549,4.09328,4.09876,33020000.0
2009-12-02 14:40:00,4.10123,4.10576,4.09252,4.09997,89330000.0
2009-12-02 14:45:00,4.10108,4.10651,4.09534,4.10614,34900000.0
2009-12-02 14:50:00,4.10625,4.10727,4.09647,4.10701,45820000.0
2009-12-02 14:55:00,4.1045,4.10964,4.09583,4.10635,42420000.0
2009-12-02 15:00:00,4.10055,4.10788,4.09562,4.10451,33020000.0
2009-12-02 15:05:00,4.10642,4.10642,4.08932,4.10197,28540000.0
2009-12-02 15:10:00,4.10339,4.10546,4.09484,4.1049,37540000.0
2009-12-02 15:15:00,4.10134,4.10624,4.08897,4.10001,40530000.0
2009-12-02 15:20:00,4.10346,4.10557,4.08923,4.10412,39430000.0
2009-12-02 15:25:00,4.10313,4.1078,4.0913,4.10115,42030000.0
2009-12-02 15:30:00,4.10341,4.10879,4.09473,4.10728,55570000.0
2009-12-02 15:35:00,4.09742,4.10728,4.09595,4.10629,35280000.0
2009-12-02 15:40:00,4.10588,4.10821,4.09164,4.10703,36780000.0
2009-12-02 15:45:00,4.10576,4.11157,4.09532,4.10445,31930000.0
2009-12-02 15:50:00,4.10142,4.11136,4.09779,4.10003,28900000.0
2009-12-02 15:55:00,4.10459,4.11505,4.09976,4.1114,41690000.0
2009-12-02 16:00:00,4.11425,4.11588,4.10165,4.11106,31540000.0
2009-12-02 16:05:00,4.11277,4.11613,4.10355,4.11047,33390000.0
2009-12-02 16:10:00,4.10934,4.11933,4.10127,4.11085,34900000.0
2009-12-02 16:15:00,4.11296,4.11798,4.10379,4.10416,33390000.0
2009-12-02 16:20:00,4.11223,4.11707,4.10147,4.11047,46910000.0
2009-12-02 16:25:00,4.11154,4.11644,4.10285,4.10844,33030000.0
2009-12-02 16:30:00,4.1096,4.11318,4.0957,4.09697,34920000.0
2009-12-02 16:35:00,4.10431,4.10902,4.09642,4.106,32280000.0
2009-12-02 16:40:00,4.11006,4.11006,4.09491,4.10484,35700000.0
2009-12-02 16:45:00,4.09692,4.10948,4.09692,4.10478,35270000.0
2009-12-02 16:50:00,4.1076,4.11057,4.09741,4.10721,34890000.0
2009-12-02 16:55:00,4.10925,4.10968,4.09484,4.10582,33050000.0
2009-12-02 17:00:00,4.10888,4.10888,4.09482,4.10695,37560000.0
2009-12-02 17:05:00,4.10542,4.1087,4.09596,4.10157,31180000.0
2009-12-02 17:10:00,4.10607,4.10713,4.08927,4.10114,38330000.0
2009-12-02 17:15:00,4.09591,4.10611,4.09021,4.09685,35660000.0
2009-12-02 17:20:00,4.10163,4.10219,4.08582,4.09851,40890000.0
2009-12-02 17:25:00,4.09871,4.10198,4.08639,4.10086,38290000.0
2009-12-02 17:30:00,4.10209,4.10449,4.09164,4.10175,30780000.0
2009-12-02 17:35:00,4.09311,4.10289,4.09253,4.09842,39030000.0
2009-12-02 17:40:00,4.10148,4.10409,4.08774,4.09114,30060000.0
2009-12-02 17:45:00,4.09887,4.10292,4.08447,4.09258,36400000.0
2009-12-02 17:50:00,4.1006,4.10377,4.09096,4.09876,33040000.0
2009-12-02 17:55:00,4.09009,4.10178,4.09009,4.09755,36770000.0
2009-12-02 18:00:00,4.09712,4.10587,4.09215,4.10587,33800000.0
2009-12-02 18:05:00,4.10169,4.10933,4.09238,4.10872,31920000.0
2009-12-02 18:10:00,4.10859,4.11168,4.09066,4.10134,37900000.0
2009-12-02 18:15:00,4.1024,4.1045,4.09031,4.09104,31920000.0
2009-12-02 18:20:00,4.10034,4.10097,4.08983,4.09937,31150000.0
2009-12-02 18:25:00,4.09475,4.10078,4.08735,4.09454,29280000.0
2009-12-02 18:30:00,4.08698,4.09795,4.08508,4.09563,30400000.0
2009-12-02 18:35:00,4.09642,4.09757,4.08373,4.0955,28530000.0
2009-12-02 18:40:00,4.09353,4.10586,4.08574,4.09794,39780000.0
2009-12-02 18:45:00,4.09666,4.10401,4.08888,4.09052,41640000.0
2009-12-02 18:50:00,4.09663,4.10327,4.09242,4.09863,25920000.0
2009-12-02 18:55:00,4.1014,4.10469,4.09376,4.09423,31160000.0
2009-12-02 19:00:00,4.10165,4.10418,4.08843,4.09909,31540000.0
2009-12-02 19:05:00,4.10133,4.10326,4.08933,4.10055,28920000.0
2009-12-02 19:10:00,4.10293,4.10302,4.08995,4.09543,32290000.0
2009-12-02 19:15:00,4.09471,4.1021,4.09258,4.09562,27790000.0
2009-12-02 19:20:00,4.09615,4.10296,4.09084,4.09682,31920000.0
2009-12-02 19:25:00,4.10248,4.10362,4.08711,4.09741,31530000.0
2009-12-02 19:30:00,4.10317,4.10382,4.09097,4.09437,40150000.0
2009-12-02 19:35:00,4.10368,4.1044,4.09036,4.09481,32670000.0
2009-12-02 19:40:00,4.10546,4.10546,4.09351,4.09598,30030000.0
2009-12-02 19:45:00,4.09463,4.10447,4.09001,4.09681,31540000.0
2009-12-02 19:50:00,4.10042,4.10465,4.08872,4.10333,26280000.0
2009-12-02 19:55:00,4.10068,4.10301,4.09194,4.0985,28540000.0
2009-12-02 20:00:00,4.09689,4.10363,4.09215,4.10336,30420000.0
2009-12-02 20:05:00,4.10057,4.10369,4.09184,4.1026,34530000.0
2009-12-02 20:10:00,4.09548,4.10472,4.08834,4.10389,28540000.0
2009-12-02 20:15:00,4.09422,4.10492,4.0925,4.09689,27420000.0
2009-12-02 20:20:00,4.10209,4.10385,4.09398,4.1009,31920000.0
2009-12-02 20:25:00,4.1024,4.10637,4.09292,4.09292,33050000.0
2009-12-02 20:30:00,4.0939,4.10417,4.09138,4.1012,29290000.0
2009-12-02 20:35:00,4.10082,4.10364,4.09081,4.10112,32280000.0
2009-12-02 20:40:00,4.1035,4.10595,4.09328,4.09386,31920000.0
2009-12-02 20:45:00,4.09774,4.10591,4.09152,4.10473,28550000.0
2009-12-02 20:50:00,4.10031,4.10573,4.0938,4.0968,34900000.0
2009-12-02 20:55:00,4.10225,4.10227,4.09321,4.10121,31520000.0
2009-12-02 21:00:00,4.09705,4.10206,4.09006,4.10059,30400000.0
2009-12-02 21:05:00,4.1008,4.10312,4.08977,4.101,31540000.0
2009-12-02 21:10:00,4.0989,4.10371,4.0931,4.0962,33780000.0
2009-12-02 21:15:00,4.09415,4.10327,4.09117,4.09117,28530000.0
2009-12-02 21:20:00,4.09384,4.108,4.09201,4.09436,33030000.0
2009-12-02 21:25:00,4.09929,4.10414,4.09237,4.09699,30060000.0
2009-12-02 21:30:00,4.09436,4.1069,4.0924,4.09342,33780000.0
2009-12-02 21:35:00,4.10229,4.10366,4.09224,4.10229,28910000.0
2009-12-02 21:40:00,4.09662,4.10445,4.09191,4.09752,30790000.0
2009-12-02 21:45:00,4.0924,4.10286,4.08968,4.09628,35650000.0
2009-12-02 21:50:00,4.09769,4.10363,4.08818,4.09943,31550000.0
2009-12-02 21:55:00,4.10086,4.10131,4.08982,4.09107,28920000.0
2009-12-02 22:00:00,4.10146,4.10275,4.09108,4.10019,29300000.0
2009-12-02 22:05:00,4.09564,4.10089,4.0899,4.09867,33030000.0
2009-12-02 22:10:00,4.09961,4.10129,4.08817,4.10099,29670000.0
2009-12-02 22:15:00,4.09953,4.10156,4.09022,4.09089,27420000.0
2009-12-02 22:20:00,4.10148,4.10196,4.08957,4.09957,28520000.0
2009-12-02 22:25:00,4.09974,4.10222,4.08978,4.0963,29660000.0
2009-12-02 22:30:00,4.09958,4.10669,4.09061,4.10526,27440000.0
2009-12-02 22:35:00,4.10532,4.10532,4.08932,4.09571,28900000.0
2009-12-02 22:40:00,4.09232,4.10229,4.08929,4.09652,27790000.0
2009-12-02 22:45:00,4.09274,4.10475,4.09274,4.10164,31540000.0
2009-12-02 22:50:00,4.1024,4.10266,4.08975,4.10095,33040000.0
2009-12-02 22:55:00,4.09794,4.10311,4.09227,4.10092,31910000.0
2009-12-02 23:00:00,4.10084,4.10162,4.08957,4.09765,27780000.0
2009-12-02 23:05:00,4.10042,4.10144,4.09049,4.10106,33780000.0
2009-12-02 23:10:00,4.09439,4.10265,4.09012,4.10076,28540000.0
2009-12-02 23:15:00,4.10089,4.10165,4.08817,4.10018,28900000.0
2009-12-02 23:20:00,4.08978,4.1017,4.08767,4.09124,31530000.0
2009-12-02 23:25:00,4.09472,4.10163,4.09284,4.10033,28180000.0
2009-12-02 23:30:00,4.1002,4.10171,4.08931,4.09862,32290000.0
2009-12-02 23:35:00,4.09041,4.10188,4.08728,4.09746,28540000.0
2009-12-02 23:40:00,4.0986,4.10132,4.08895,4.09753,26270000.0
2009-12-02 23:45:00,4.09911,4.10034,4.08721,4.09321,25910000.0
2009-12-02 23:50:00,4.0968,4.10033,4.08801,4.09514,30390000.0
2009-12-02 23:55:00,4.09995,4.10018,4.08894,4.09215,33770000.0
2009-12-03 00:00:00,4.09922,4.10046,4.08761,4.09776,32260000.0
2009-12-03 00:05:00,4.09889,4.10447,4.08879,4.09858,29280000.0
2009-12-03 00:10:00,4.09057,4.10105,4.08562,4.09441,24410000.0
2009-12-03 00:15:00,4.09513,4.10149,4.08641,4.09809,33050000.0
2009-12-03 00:20:00,4.09853,4.09939,4.0859,4.0968,28540000.0
2009-12-03 00:25:00,4.09503,4.09934,4.08863,4.09578,29290000.0
2009-12-03 00:30:00,4.09255,4.10239,4.08844,4.09752,30040000.0
2009-12-03 00:35:00,4.09792,4.10083,4.08625,4.09704,35270000.0
2009-12-03 00:40:00,4.09467,4.10055,4.08717,4.09271,30790000.0
2009-12-03 00:45:00,4.09118,4.10159,4.08783,4.09286,28520000.0
2009-12-03 00:50:00,4.09467,4.10006,4.08686,4.09211,28160000.0
2009-12-03 00:55:00,4.09728,4.10118,4.08522,4.09717,29660000.0
2009-12-03 01:00:00,4.08849,4.10337,4.08849,4.09365,27800000.0
2009-12-03 01:05:00,4.0981,4.09847,4.08811,4.09405,30430000.0
2009-12-03 01:10:00,4.09438,4.09881,4.08706,4.09746,25920000.0
2009-12-03 01:15:00,4.09405,4.09962,4.08852,4.09569,33420000.0
2009-12-03 01:20:00,4.09903,4.09939,4.08763,4.09573,27780000.0
2009-12-03 01:25:00,4.09465,4.10019,4.08595,4.09796,38260000.0
2009-12-03 01:30:00,4.09752,4.10078,4.08809,4.09615,26660000.0
2009-12-03 01:35:00,4.09754,4.09939,4.08857,4.09627,25160000.0
2009-12-03 01:40:00,4.09566,4.09948,4.08733,4.09444,28180000.0
2009-12-03 01:45:00,4.09379,4.09986,4.08825,4.09279,40920000.0
2009-12-03 01:50:00,4.09349,4.10052,4.08629,4.09714,38300000.0
2009-12-03 01:55:00,4.09899,4.09919,4.08846,4.09757,25150000.0
2009-12-03 02:00:00,4.09863,4.09958,4.08889,4.09251,26680000.0
2009-12-03 02:05:00,4.09072,4.09944,4.08684,4.09697,33790000.0
2009-12-03 02:10:00,4.09396,4.10052,4.088,4.09464,29290000.0
2009-12-03 02:15:00,4.08537,4.0972,4.07989,4.08977,29310000.0
2009-12-03 02:20:00,4.09312,4.09539,4.08375,4.08856,28550000.0
2009-12-03 02:25:00,4.09234,4.09697,4.08468,4.09697,28910000.0
2009-12-03 02:30:00,4.09708,4.09851,4.08269,4.08634,27420000.0
2009-12-03 02:35:00,4.09592,4.09728,4.08559,4.09583,25890000.0
2009-12-03 02:40:00,4.09337,4.0972,4.08269,4.09449,34550000.0
2009-12-03 02:45:00,4.09381,4.09835,4.08668,4.08985,28520000.0
2009-12-03 02:50:00,4.09318,4.09665,4.0861,4.09565,33030000.0
2009-12-03 02:55:00,4.08543,4.09769,4.0854,4.0892,26280000.0
2009-12-03 03:00:00,4.0909,4.10241,4.08418,4.08964,37910000.0
2009-12-03 03:05:00,4.09039,4.09722,4.08229,4.09654,31530000.0
2009-12-03 03:10:00,4.09285,4.09692,4.08667,4.09504,31140000.0
2009-12-03 03:15:00,4.08878,4.0999,4.08634,4.09526,33020000.0
2009-12-03 03:20:00,4.08607,4.09631,4.08402,4.09299,20660000.0
2009-12-03 03:25:00,4.09483,4.09654,4.08675,4.094,31900000.0
2009-12-03 03:30:00,4.09552,4.09781,4.08797,4.09461,31540000.0
2009-12-03 03:35:00,4.09492,4.09695,4.08219,4.09234,32650000.0
2009-12-03 03:40:00,4.0907,4.09799,4.08459,4.09549,29290000.0
2009-12-03 03:45:00,4.09604,4.09638,4.08514,4.09419,28180000.0
2009-12-03 03:50:00,4.09226,4.09844,4.08486,4.09358,31900000.0
2009-12-03 03:55:00,4.09652,4.09677,4.08636,4.09564,29640000.0
2009-12-03 04:00:00,4.08868,4.09949,4.08318,4.08731,35670000.0
2009-12-03 04:05:00,4.0949,4.09608,4.08314,4.08922,27770000.0
2009-12-03 04:10:00,4.09173,4.09723,4.08482,4.09136,30790000.0
2009-12-03 04:15:00,4.09582,4.09727,4.08029,4.09307,28150000.0
2009-12-03 04:20:00,4.09506,4.09707,4.08348,4.08491,32270000.0
2009-12-03 04:25:00,4.09462,4.09696,4.08662,4.09374,27780000.0
2009-12-03 04:30:00,4.09751,4.09751,4.08635,4.09249,27410000.0
2009-12-03 04:35:00,4.09247,4.09859,4.08874,4.09367,25920000.0
2009-12-03 04:40:00,4.08746,4.09727,4.08736,4.09554,30030000.0
2009-12-03 04:45:00,4.08812,4.09781,4.08482,4.09194,28530000.0
2009-12-03 04:50:00,4.09657,4.09762,4.08513,4.08513,24420000.0
2009-12-03 04:55:00,4.09577,4.09708,4.0861,4.09374,25550000.0
2009-12-03 05:00:00,4.08845,4.09763,4.0834,4.08922,29260000.0
2009-12-03 05:05:00,4.09348,4.09638,4.08532,4.09295,31930000.0
2009-12-03 05:10:00,4.09615,4.09644,4.08641,4.0929,30050000.0
2009-12-03 05:15:00,4.08838,4.09743,4.08838,4.09743,24420000.0
2009-12-03 05:20:00,4.09598,4.09934,4.08757,4.08902,29260000.0
2009-12-03 05:25:00,4.08507,4.09717,4.08507,4.09031,32660000.0
2009-12-03 05:30:00,4.08505,4.09496,4.08392,4.092,25170000.0
2009-12-03 05:35:00,4.09348,4.09441,4.08388,4.09392,30420000.0
2009-12-03 05:40:00,4.0929,4.0954,4.08288,4.09198,33020000.0
2009-12-03 05:45:00,4.08611,4.09884,4.07982,4.08155,32640000.0
2009-12-03 05:50:00,4.09364,4.09529,4.08401,4.08696,26670000.0
2009-12-03 05:55:00,4.09338,4.09613,4.08128,4.08643,34930000.0
2009-12-03 06:00:00,4.09046,4.09531,4.08555,4.09236,35670000.0
2009-12-03 06:05:00,4.08854,4.09438,4.08051,4.08218,27410000.0
2009-12-03 06:10:00,4.09397,4.09748,4.08414,4.08787,28900000.0
2009-12-03 06:15:00,4.08764,4.09743,4.08447,4.08447,32660000.0
2009-12-03 06:20:00,4.09356,4.0947,4.08329,4.08998,29290000.0
2009-12-03 06:25:00,4.09062,4.09769,4.08539,4.09437,28530000.0
2009-12-03 06:30:00,4.08687,4.09912,4.08019,4.09361,30420000.0
2009-12-03 06:35:00,4.09122,4.09516,4.08353,4.09407,31170000.0
2009-12-03 06:40:00,4.0937,4.09469,4.08111,4.09253,28910000.0
2009-12-03 06:45:00,4.08613,4.09781,4.08188,4.09558,28920000.0
2009-12-03 06:50:00,4.09248,4.09615,4.08423,4.09136,28540000.0
2009-12-03 06:55:00,4.09434,4.09546,4.0831,4.09357,27400000.0
2009-12-03 07:00:00,4.08723,4.09851,4.08031,4.09492,31530000.0
2009-12-03 07:05:00,4.09511,4.09547,4.08464,4.09441,26660000.0
2009-12-03 07:10:00,4.09389,4.09483,4.0795,4.092,25170000.0
2009-12-03 07:15:00,4.09288,4.09673,4.08379,4.09516,25150000.0
2009-12-03 07:20:00,4.09201,4.0974,4.08339,4.094,32260000.0
2009-12-03 07:25:00,4.08567,4.09583,4.08279,4.08844,27400000.0
2009-12-03 07:30:00,4.09107,4.09534,4.08189,4.09234,28150000.0
2009-12-03 07:35:00,4.09374,4.09882,4.08475,4.09496,31180000.0
2009-12-03 07:40:00,4.09434,4.09661,4.08429,4.09307,32280000.0
2009-12-03 07:45:00,4.09406,4.09592,4.08522,4.09326,31150000.0
2009-12-03 07:50:00,4.09269,4.09556,4.08309,4.09535,33780000.0
2009-12-03 07:55:00,4.09568,4.09633,4.08511,4.09464,28530000.0
2009-12-03 08:00:00,4.09697,4.09697,4.08519,4.09474,28910000.0
2009-12-03 08:05:00,4.09031,4.09634,4.08527,4.09511,26640000.0
2009-12-03 08:10:00,4.09571,4.09835,4.08603,4.09227,30040000.0
2009-12-03 08:15:00,4.09483,4.09775,4.08614,4.09522,38290000.0
2009-12-03 08:20:00,4.09027,4.09803,4.08585,4.08761,30780000.0
2009-12-03 08:25:00,4.09075,4.0968,4.08402,4.08524,31170000.0
2009-12-03 08:30:00,4.0957,4.1008,4.0855,4.09723,32660000.0
2009-12-03 08:35:00,4.09262,4.09911,4.08472,4.09577,36810000.0
2009-12-03 08:40:00,4.0927,4.09995,4.08446,4.09358,32300000.0
2009-12-03 08:45:00,4.0941,4.09793,4.08597,4.09553,31150000.0
2009-12-03 08:50:00,4.08519,4.09829,4.08208,4.0924,33410000.0
2009-12-03 08:55:00,4.08703,4.09684,4.0808,4.09272,39050000.0
2009-12-03 09:00:00,4.09022,4.0954,4.08244,4.09212,39780000.0
2009-12-03 09:05:00,4.09335,4.09673,4.0835,4.09275,34930000.0
2009-12-03 09:10:00,4.09356,4.09751,4.08112,4.08663,32650000.0
2009-12-03 09:15:00,4.0916,4.09229,4.07742,4.08635,39390000.0
2009-12-03 09:20:00,4.08563,4.08627,4.07453,4.07598,44280000.0
2009-12-03 09:25:00,4.08327,4.09023,4.07196,4.07772,43150000.0
2009-12-03 09:30:00,4.0809,4.08433,4.07134,4.08212,32650000.0
2009-12-03 09:35:00,4.082,4.09066,4.07279,4.08183,37520000.0
2009-12-03 09:40:00,4.08743,4.08938,4.07596,4.08873,35650000.0
2009-12-03 09:45:00,4.09036,4.09532,4.07848,4.08194,32670000.0
2009-12-03 09:50:00,4.08447,4.09159,4.07492,4.0864,34170000.0
2009-12-03 09:55:00,4.08545,4.09479,4.07869,4.08135,34530000.0
2009-12-03 10:00:00,4.0877,4.09266,4.08067,4.08878,42450000.0
2009-12-03 10:05:00,4.08258,4.09484,4.07917,4.08793,36810000.0
2009-12-03 10:10:00,4.07959,4.09553,4.07959,4.09128,40920000.0
2009-12-03 10:15:00,4.09207,4.09275,4.08159,4.08662,34520000.0
2009-12-03 10:20:00,4.08798,4.09558,4.08179,4.0917,33030000.0
2009-12-03 10:25:00,4.08747,4.09632,4.0784,4.08851,57810000.0
2009-12-03 10:30:00,4.08929,4.09084,4.07685,4.08705,42060000.0
2009-12-03 10:35:00,4.0872,4.09402,4.07356,4.08007,39430000.0
2009-12-03 10:40:00,4.08325,4.09556,4.07568,4.08438,37940000.0
2009-12-03 10:45:00,4.08342,4.08893,4.07536,4.08635,54460000.0
2009-12-03 10:50:00,4.08697,4.09154,4.07333,4.08846,41300000.0
2009-12-03 10:55:00,4.08467,4.09494,4.07621,4.08945,42440000.0
2009-12-03 11:00:00,4.08768,4.08971,4.07558,4.08604,27040000.0
2009-12-03 11:05:00,4.08919,4.09191,4.08215,4.09173,39020000.0
2009-12-03 11:10:00,4.09254,4.0934,4.08073,4.0922,39030000.0
2009-12-03 11:15:00,4.09679,4.09743,4.08459,4.0913,37930000.0
2009-12-03 11:20:00,4.09404,4.09544,4.08271,4.087,33020000.0
2009-12-03 11:25:00,4.09105,4.09302,4.08029,4.08599,31910000.0
2009-12-03 11:30:00,4.09383,4.09524,4.08017,4.08917,37190000.0
2009-12-03 11:35:00,4.08808,4.09351,4.08197,4.08931,42400000.0
2009-12-03 11:40:00,4.09448,4.09562,4.08421,4.09382,44270000.0
2009-12-03 11:45:00,4.08687,4.09547,4.07831,4.08308,30420000.0
2009-12-03 11:50:00,4.09111,4.09382,4.07901,4.08817,31160000.0
2009-12-03 11:55:00,4.08934,4.09446,4.08254,4.09151,31910000.0
2009-12-03 12:00:00,4.09089,4.09597,4.08299,4.0929,49910000.0
2009-12-03 12:05:00,4.09464,4.09798,4.08587,4.0915,37900000.0
2009-12-03 12:10:00,4.09782,4.10187,4.08742,4.09673,42800000.0
2009-12-03 12:15:00,4.09358,4.09972,4.08656,4.09852,48040000.0
2009-12-03 12:20:00,4.09821,4.10072,4.09004,4.095,34910000.0
2009-12-03 12:25:00,4.09986,4.10259,4.08839,4.09873,36050000.0
2009-12-03 12:30:00,4.09832,4.10083,4.08599,4.09394,34530000.0
2009-12-03 12:35:00,4.0895,4.10071,4.08916,4.08916,30420000.0
2009-12-03 12:40:00,4.09842,4.09945,4.08607,4.09233,31910000.0
2009-12-03 12:45:00,4.09757,4.09893,4.08408,4.08914,49930000.0
2009-12-03 12:50:00,4.0977,4.10228,4.08991,4.10192,42790000.0
2009-12-03 12:55:00,4.09956,4.10197,4.08805,4.09598,33410000.0
2009-12-03 13:00:00,4.10186,4.10186,4.08851,4.09819,33770000.0
2009-12-03 13:05:00,4.08996,4.10081,4.08639,4.08903,38300000.0
2009-12-03 13:10:00,4.09524,4.09815,4.085,4.09711,39400000.0
2009-12-03 13:15:00,4.09567,4.09718,4.08371,4.09442,30010000.0
2009-12-03 13:20:00,4.09543,4.0961,4.08552,4.09146,31160000.0
2009-12-03 13:25:00,4.09569,4.09862,4.08912,4.09529,37910000.0
2009-12-03 13:30:00,4.09293,4.09572,4.08601,4.0926,33790000.0
2009-12-03 13:35:00,4.09327,4.09516,4.08369,4.09222,28550000.0
2009-12-03 13:40:00,4.09484,4.09566,4.08246,4.09442,35680000.0
2009-12-03 13:45:00,4.08946,4.09696,4.07941,4.08394,46930000.0
2009-12-03 13:50:00,4.08892,4.09146,4.07505,4.08329,38280000.0
2009-12-03 13:55:00,4.07751,4.09108,4.07751,4.08667,36790000.0
2009-12-03 14:00:00,4.08563,4.09251,4.07988,4.0872,30070000.0
2009-12-03 14:05:00,4.09009,4.09534,4.08337,4.09534,45810000.0
2009-12-03 14:10:00,4.09034,4.09546,4.08205,4.09471,44270000.0
2009-12-03 14:15:00,4.09499,4.09517,4.08335,4.08807,31150000.0
2009-12-03 14:20:00,4.0891,4.09872,4.08196,4.09163,30400000.0
2009-12-03 14:25:00,4.09282,4.09553,4.08339,4.09532,45040000.0
2009-12-03 14:30:00,4.0932,4.095,4.07918,4.09014,37150000.0
2009-12-03 14:35:00,4.09156,4.09206,4.07947,4.08654,31910000.0
2009-12-03 14:40:00,4.08795,4.09322,4.07924,4.08472,87830000.0
2009-12-03 14:45:00,4.08634,4.09094,4.08086,4.09073,33800000.0
2009-12-03 14:50:00,4.09008,4.09453,4.07743,4.09014,48040000.0
2009-12-03 14:55:00,4.09199,4.09248,4.08026,4.09143,40550000.0
2009-12-03 15:00:00,4.08615,4.09474,4.08163,4.0929,31540000.0
2009-12-03 15:05:00,4.09375,4.09525,4.08067,4.09039,30390000.0
2009-12-03 15:10:00,4.09144,4.09448,4.08458,4.09264,38280000.0
2009-12-03 15:15:00,4.08964,4.09799,4.08057,4.09222,39050000.0
2009-12-03 15:20:00,4.09225,4.09437,4.08272,4.09328,40530000.0
2009-12-03 15:25:00,4.09277,4.09396,4.08214,4.08927,41280000.0
2009-12-03 15:30:00,4.09329,4.09329,4.07759,4.09083,57810000.0
2009-12-03 15:35:00,4.08278,4.09572,4.08136,4.08828,35270000.0
2009-12-03 15:40:00,4.08731,4.09396,4.07885,4.09331,36780000.0
2009-12-03 15:45:00,4.09369,4.098,4.08514,4.09558,32660000.0
2009-12-03 15:50:00,4.0917,4.09826,4.08664,4.08664,27790000.0
2009-12-03 15:55:00,4.08924,4.10117,4.08556,4.09762,43160000.0
2009-12-03 16:00:00,4.09897,4.10167,4.08697,4.0957,34520000.0
2009-12-03 16:05:00,4.09539,4.09648,4.0829,4.08989,29690000.0
2009-12-03 16:10:00,4.08834,4.09742,4.0839,4.09151,33800000.0
2009-12-03 16:15:00,4.09469,4.09857,4.08583,4.08689,32640000.0
2009-12-03 16:20:00,4.09751,4.10212,4.08681,4.09428,46930000.0
2009-12-03 16:25:00,4.09473,4.10105,4.09064,4.09197,34880000.0
2009-12-03 16:30:00,4.09355,4.0978,4.07904,4.08089,35280000.0
2009-12-03 16:35:00,4.08728,4.09257,4.07934,4.08982,30800000.0
2009-12-03 16:40:00,4.0934,4.09423,4.08058,4.08951,39040000.0
2009-12-03 16:45:00,4.08251,4.09452,4.07952,4.08415,35270000.0
2009-12-03 16:50:00,4.08866,4.09301,4.07879,4.08829,32670000.0
2009-12-03 16:55:00,4.09047,4.09284,4.07982,4.09139,34530000.0
2009-12-03 17:00:00,4.09274,4.09897,4.08082,4.09626,38660000.0
2009-12-03 17:05:00,4.09627,4.1001,4.08472,4.09743,33040000.0
2009-12-03 17:10:00,4.09743,4.09823,4.08505,4.09604,40920000.0
2009-12-03 17:15:00,4.09208,4.10163,4.08913,4.09928,35670000.0
2009-12-03 17:20:00,4.10086,4.1053,4.08895,4.09992,39040000.0
2009-12-03 17:25:00,4.10074,4.10477,4.08868,4.10183,37560000.0
2009-12-03 17:30:00,4.10092,4.10092,4.08838,4.09527,31520000.0
2009-12-03 17:35:00,4.08813,4.09952,4.08789,4.09436,37920000.0
2009-12-03 17:40:00,4.09712,4.10173,4.08762,4.08762,31890000.0
2009-12-03 17:45:00,4.09768,4.09806,4.08444,4.08791,36020000.0
2009-12-03 17:50:00,4.09478,4.09768,4.08617,4.09537,33050000.0
2009-12-03 17:55:00,4.08594,4.09711,4.08493,4.09085,36410000.0
2009-12-03 18:00:00,4.08898,4.09547,4.0845,4.09365,31570000.0
2009-12-03 18:05:00,4.08851,4.09655,4.08069,4.09538,30800000.0
2009-12-03 18:10:00,4.0941,4.09733,4.08393,4.09353,37900000.0
2009-12-03 18:15:00,4.09568,4.09595,4.08225,4.08423,30810000.0
2009-12-03 18:20:00,4.09449,4.09647,4.08436,4.09557,29680000.0
2009-12-03 18:25:00,4.08969,4.09786,4.0854,4.09784,28170000.0
2009-12-03 18:30:00,4.08799,4.09944,4.0871,4.0975,30390000.0
2009-12-03 18:35:00,4.09636,4.09744,4.0852,4.0943,26300000.0
2009-12-03 18:40:00,4.08958,4.09771,4.08112,4.08859,38670000.0
2009-12-03 18:45:00,4.08851,4.09717,4.08343,4.08593,39060000.0
2009-12-03 18:50:00,4.09079,4.09682,4.08314,4.09004,27770000.0
2009-12-03 18:55:00,4.09315,4.09723,4.08564,4.08665,30420000.0
2009-12-03 19:00:00,4.09172,4.09762,4.08269,4.09016,31540000.0
2009-12-03 19:05:00,4.09352,4.09459,4.08131,4.09078,31140000.0
2009-12-03 19:10:00,4.09162,4.09461,4.08074,4.08665,33400000.0
2009-12-03 19:15:00,4.08641,4.09231,4.07976,4.08332,27040000.0
2009-12-03 19:20:00,4.08921,4.09311,4.08067,4.08524,31910000.0
2009-12-03 19:25:00,4.09077,4.09157,4.07835,4.08711,31160000.0
2009-12-03 19:30:00,4.09123,4.0913,4.07736,4.08329,39040000.0
2009-12-03 19:35:00,4.0919,4.09231,4.07924,4.09023,32300000.0
2009-12-03 19:40:00,4.0914,4.09152,4.07736,4.08492,29290000.0
2009-12-03 19:45:00,4.08155,4.09363,4.08155,4.08841,31520000.0
2009-12-03 19:50:00,4.08932,4.09351,4.07934,4.09237,27390000.0
2009-12-03 19:55:00,4.0925,4.09454,4.08246,4.08778,30770000.0
2009-12-03 20:00:00,4.08801,4.09247,4.08205,4.09144,31550000.0
2009-12-03 20:05:00,4.08319,4.09288,4.0817,4.09236,34160000.0
2009-12-03 20:10:00,4.08302,4.09302,4.08099,4.09302,27430000.0
2009-12-03 20:15:00,4.08416,4.09306,4.08022,4.0836,29280000.0
2009-12-03 20:20:00,4.0889,4.08991,4.07799,4.08496,30420000.0
2009-12-03 20:25:00,4.08764,4.09026,4.07726,4.07905,36410000.0
2009-12-03 20:30:00,4.07903,4.08949,4.07694,4.07775,30440000.0
2009-12-03 20:35:00,4.08791,4.08973,4.07669,4.0844,31920000.0
2009-12-03 20:40:00,4.08922,4.08997,4.07671,4.07868,30800000.0
2009-12-03 20:45:00,4.08508,4.08992,4.07989,4.08964,28920000.0
2009-12-03 20:50:00,4.08477,4.0902,4.07927,4.08525,33780000.0
2009-12-03 20:55:00,4.08724,4.0902,4.07973,4.08937,30030000.0
2009-12-03 21:00:00,4.09062,4.09062,4.07456,4.08825,28900000.0
2009-12-03 21:05:00,4.08957,4.09027,4.07664,4.08768,31900000.0
2009-12-03 21:10:00,4.08796,4.08876,4.07543,4.08403,33040000.0
2009-12-03 21:15:00,4.08147,4.09243,4.07585,4.07952,28150000.0
2009-12-03 21:20:00,4.07926,4.09044,4.07712,4.08056,30810000.0
2009-12-03 21:25:00,4.08467,4.09022,4.0795,4.08528,31530000.0
2009-12-03 21:30:00,4.08236,4.09381,4.07849,4.07849,31180000.0
2009-12-03 21:35:00,4.08716,4.09134,4.07836,4.08766,28910000.0
2009-12-03 21:40:00,4.08834,4.09126,4.07561,4.08209,29270000.0
2009-12-03 21:45:00,4.07731,4.08733,4.07257,4.0796,34530000.0
2009-12-03 21:50:00,4.07941,4.08551,4.07235,4.08501,32280000.0
2009-12-03 21:55:00,4.08561,4.08637,4.07269,4.07269,28140000.0
2009-12-03 22:00:00,4.08665,4.08701,4.072,4.08313,30400000.0
2009-12-03 22:05:00,4.08075,4.08767,4.07326,4.08033,32280000.0
2009-12-03 22:10:00,4.08489,4.08634,4.07368,4.08526,31520000.0
2009-12-03 22:15:00,4.08435,4.0869,4.07548,4.07548,27800000.0
2009-12-03 22:20:00,4.08329,4.08496,4.07366,4.08347,28150000.0
2009-12-03 22:25:00,4.08396,4.08502,4.07279,4.07919,29290000.0
2009-12-03 22:30:00,4.08219,4.0863,4.07065,4.08244,28530000.0
2009-12-03 22:35:00,4.08414,4.08617,4.07605,4.07638,27410000.0
2009-12-03 22:40:00,4.07558,4.08598,4.07364,4.0812,28170000.0
2009-12-03 22:45:00,4.07503,4.0854,4.0739,4.08534,33410000.0
2009-12-03 22:50:00,4.0877,4.09196,4.07469,4.08216,30040000.0
2009-12-03 22:55:00,4.08581,4.09173,4.082,4.08796,25910000.0
2009-12-03 23:00:00,4.09125,4.09373,4.07977,4.08563,27400000.0
2009-12-03 23:05:00,4.08899,4.0919,4.07816,4.0897,31160000.0
2009-12-03 23:10:00,4.08469,4.0931,4.07996,4.09024,28180000.0
2009-12-03 23:15:00,4.08917,4.09244,4.08019,4.08953,28900000.0
2009-12-03 23:20:00,4.08138,4.09318,4.07672,4.08196,31540000.0
2009-12-03 23:25:00,4.08479,4.09101,4.07908,4.08894,31170000.0
2009-12-03 23:30:00,4.0888,4.09218,4.07885,4.08735,33770000.0
2009-12-03 23:35:00,4.07895,4.09083,4.07895,4.08841,28930000.0
2009-12-03 23:40:00,4.09046,4.09276,4.07848,4.08791,28910000.0
2009-12-03 23:45:00,4.08876,4.09453,4.07799,4.0869,23660000.0
2009-12-03 23:50:00,4.09088,4.09601,4.08021,4.09051,28910000.0
2009-12-03 23:55:00,4.09194,4.09339,4.08225,4.08701,34520000.0
2009-12-04 00:00:00,4.0919,4.09302,4.08056,4.09106,27450000.0
2009-12-04 00:05:00,4.09157,4.09562,4.08349,4.09081,28910000.0
2009-12-04 00:10:00,4.08444,4.09388,4.08031,4.08722,23270000.0
2009-12-04 00:15:00,4.08733,4.09417,4.08084,4.08839,34140000.0
2009-12-04 00:20:00,4.09096,4.09283,4.08016,4.08887,29300000.0
2009-12-04 00:25:00,4.08715,4.0937,4.0817,4.09137,27800000.0
2009-12-04 00:30:00,4.08324,4.09281,4.07945,4.09046,30040000.0
2009-12-04 00:35:00,4.09162,4.09532,4.08382,4.09108,31920000.0
2009-12-04 00:40:00,4.08813,4.09403,4.07918,4.08381,31530000.0
2009-12-04 00:45:00,4.0839,4.09543,4.08065,4.08752,26280000.0
2009-12-04 00:50:00,4.08593,4.09246,4.08056,4.08748,28160000.0
2009-12-04 00:55:00,4.09162,4.09315,4.07922,4.09123,29310000.0
2009-12-04 01:00:00,4.08514,4.09548,4.07893,4.08648,30020000.0
2009-12-04 01:05:00,4.09071,4.09348,4.08073,4.08754,31910000.0
2009-12-04 01:10:00,4.08836,4.09266,4.07973,4.09156,30780000.0
2009-12-04 01:15:00,4.0877,4.09232,4.08056,4.08996,31160000.0
2009-12-04 01:20:00,4.09193,4.09214,4.08316,4.09061,28890000.0
2009-12-04 01:25:00,4.08503,4.0945,4.07878,4.09244,34560000.0
2009-12-04 01:30:00,4.09033,4.09256,4.08077,4.08763,26300000.0
2009-12-04 01:35:00,4.08954,4.09241,4.07989,4.08969,30020000.0
2009-12-04 01:40:00,4.08715,4.09247,4.07977,4.08516,31150000.0
2009-12-04 01:45:00,4.08451,4.09064,4.07917,4.0854,44670000.0
2009-12-04 01:50:00,4.08682,4.0913,4.07838,4.0893,39420000.0
2009-12-04 01:55:00,4.09144,4.09309,4.08173,4.09001,27030000.0
2009-12-04 02:00:00,4.09003,4.09268,4.08187,4.08329,28900000.0
2009-12-04 02:05:00,4.08244,4.09286,4.07928,4.08912,31900000.0
2009-12-04 02:10:00,4.08444,4.09079,4.07869,4.09058,30400000.0
2009-12-04 02:15:00,4.08627,4.09218,4.07833,4.08347,31530000.0
2009-12-04 02:20:00,4.08989,4.09067,4.08055,4.08386,29660000.0
2009-12-04 02:25:00,4.08589,4.0925,4.08051,4.09211,33050000.0
2009-12-04 02:30:00,4.09182,4.09182,4.07928,4.0818,27760000.0
2009-12-04 02:35:00,4.08492,4.09499,4.08056,4.0908,27020000.0
2009-12-04 02:40:00,4.08118,4.09641,4.07932,4.09222,38670000.0
2009-12-04 02:45:00,4.09353,4.09607,4.08253,4.0943,29290000.0
2009-12-04 02:50:00,4.08788,4.09634,4.0811,4.09488,33020000.0
2009-12-04 02:55:00,4.09046,4.09568,4.08448,4.08617,27040000.0
2009-12-04 03:00:00,4.08753,4.09837,4.08203,4.08767,37910000.0
2009-12-04 03:05:00,4.09265,4.09594,4.082,4.09594,27800000.0
2009-12-04 03:10:00,4.09446,4.0956,4.0826,4.09115,28160000.0
2009-12-04 03:15:00,4.08809,4.09751,4.08454,4.08877,33040000.0
2009-12-04 03:20:00,4.09511,4.09631,4.08418,4.09462,28160000.0
2009-12-04 03:25:00,4.09501,4.09516,4.08443,4.09186,32270000.0
2009-12-04 03:30:00,4.09229,4.09592,4.08346,4.09458,31900000.0
2009-12-04 03:35:00,4.09462,4.09561,4.08366,4.0912,30780000.0
2009-12-04 03:40:00,4.09001,4.09562,4.08204,4.09456,30410000.0
2009-12-04 03:45:00,4.09381,4.09697,4.08679,4.0913,29270000.0
2009-12-04 03:50:00,4.09015,4.09594,4.08139,4.09594,31900000.0
2009-12-04 03:55:00,4.0945,4.09546,4.08397,4.09452,28910000.0
2009-12-04 04:00:00,4.08502,4.09845,4.08167,4.08722,36030000.0
2009-12-04 04:05:00,4.09487,4.09674,4.08472,4.09547,31910000.0
2009-12-04 04:10:00,4.0929,4.09723,4.08547,4.09065,30790000.0
2009-12-04 04:15:00,4.09508,4.09826,4.08529,4.09723,31150000.0
2009-12-04 04:20:00,4.09512,4.097,4.0869,4.08726,30440000.0
2009-12-04 04:25:00,4.09622,4.09834,4.08854,4.09333,27050000.0
2009-12-04 04:30:00,4.09685,4.09698,4.08718,4.0943,24780000.0
2009-12-04 04:35:00,4.09232,4.09751,4.08917,4.09579,27020000.0
2009-12-04 04:40:00,4.08695,4.09718,4.08695,4.09401,29660000.0
2009-12-04 04:45:00,4.09075,4.10063,4.08755,4.0952,27790000.0
2009-12-04 04:50:00,4.09643,4.09697,4.08458,4.08458,26290000.0
2009-12-04 04:55:00,4.09561,4.09683,4.08716,4.09245,25540000.0
2009-12-04 05:00:00,4.08822,4.10114,4.08551,4.08848,28910000.0
2009-12-04 05:05:00,4.09561,4.0967,4.08555,4.09599,31560000.0
2009-12-04 05:10:00,4.09525,4.09738,4.08837,4.09084,28890000.0
2009-12-04 05:15:00,4.08816,4.10134,4.0874,4.09692,27030000.0
2009-12-04 05:20:00,4.09568,4.0976,4.08657,4.09097,28520000.0
2009-12-04 05:25:00,4.08625,4.09696,4.08625,4.09304,31920000.0
2009-12-04 05:30:00,4.08918,4.09866,4.08703,4.09421,26270000.0
2009-12-04 05:35:00,4.09714,4.09725,4.08626,4.09625,29300000.0
2009-12-04 05:40:00,4.09416,4.0968,4.08583,4.09522,33020000.0
2009-12-04 05:45:00,4.08791,4.10183,4.0833,4.08398,31900000.0
2009-12-04 05:50:00,4.09619,4.09712,4.08466,4.09016,28890000.0
2009-12-04 05:55:00,4.09572,4.09777,4.08575,4.0891,34920000.0
2009-12-04 06:00:00,4.09396,4.09842,4.0852,4.09553,33810000.0
2009-12-04 06:05:00,4.09164,4.09732,4.08341,4.08609,28150000.0
2009-12-04 06:10:00,4.09527,4.09682,4.08311,4.09167,28900000.0
2009-12-04 06:15:00,4.09202,4.09746,4.08473,4.0875,33040000.0
2009-12-04 06:20:00,4.09545,4.0968,4.08555,4.09549,30770000.0
2009-12-04 06:25:00,4.09246,4.09686,4.08594,4.09624,30000000.0
2009-12-04 06:30:00,4.08946,4.09958,4.08213,4.09582,31530000.0
2009-12-04 06:35:00,4.095,4.09768,4.08563,4.09703,31900000.0
2009-12-04 06:40:00,4.09587,4.09761,4.08369,4.09651,30390000.0
2009-12-04 06:45:00,4.08844,4.09888,4.0845,4.09504,30030000.0
2009-12-04 06:50:00,4.09263,4.09654,4.08338,4.09213,28900000.0
2009-12-04 06:55:00,4.09696,4.09696,4.08547,4.09608,27770000.0
2009-12-04 07:00:00,4.08904,4.09828,4.08652,4.09733,32640000.0
2009-12-04 07:05:00,4.09685,4.09773,4.08637,4.09598,26280000.0
2009-12-04 07:10:00,4.09573,4.09724,4.08249,4.09375,25540000.0
2009-12-04 07:15:00,4.09217,4.09685,4.08435,4.09685,25150000.0
2009-12-04 07:20:00,4.09322,4.09678,4.08403,4.09443,29670000.0
2009-12-04 07:25:00,4.08758,4.0975,4.08479,4.09179,27400000.0
2009-12-04 07:30:00,4.08935,4.09914,4.08088,4.09448,27780000.0
2009-12-04 07:35:00,4.09461,4.09707,4.08734,4.09696,31530000.0
2009-12-04 07:40:00,4.09657,4.09831,4.08648,4.09319,31540000.0
2009-12-04 07:45:00,4.09592,4.09725,4.08466,4.09652,29290000.0
2009-12-04 07:50:00,4.09261,4.09684,4.08556,4.09443,34150000.0
2009-12-04 07:55:00,4.09669,4.09711,4.08603,4.09429,27030000.0
2009-12-04 08:00:00,4.09652,4.09679,4.08434,4.09569,28160000.0
2009-12-04 08:05:00,4.09237,4.09727,4.08521,4.09694,25530000.0
2009-12-04 08:10:00,4.09617,4.09903,4.08422,4.09214,30030000.0
2009-12-04 08:15:00,4.09567,4.0967,4.08459,4.09637,37910000.0
2009-12-04 08:20:00,4.08954,4.0975,4.08545,4.08983,30410000.0
2009-12-04 08:25:00,4.09231,4.09982,4.08687,4.08774,33390000.0
2009-12-04 08:30:00,4.0986,4.10097,4.08836,4.09708,30420000.0
2009-12-04 08:35:00,4.09495,4.10164,4.08523,4.09957,37920000.0
2009-12-04 08:40:00,4.09589,4.10022,4.08808,4.09887,31560000.0
2009-12-04 08:45:00,4.09575,4.09987,4.08633,4.09523,30410000.0
2009-12-04 08:50:00,4.08835,4.101,4.08431,4.09746,31920000.0
2009-12-04 08:55:00,4.0926,4.09897,4.08462,4.09794,38680000.0
2009-12-04 09:00:00,4.09592,4.09895,4.08451,4.09663,40150000.0
2009-12-04 09:05:00,4.0973,4.09945,4.08837,4.09133,37150000.0
2009-12-04 09:10:00,4.09556,4.09786,4.08194,4.08305,33020000.0
2009-12-04 09:15:00,4.08906,4.09641,4.08324,4.09396,36430000.0
2009-12-04 09:20:00,4.08949,4.09492,4.07911,4.08808,44660000.0
2009-12-04 09:25:00,4.09157,4.09534,4.0817,4.08882,42040000.0
2009-12-04 09:30:00,4.09178,4.09713,4.08373,4.09181,33030000.0
2009-12-04 09:35:00,4.09014,4.09358,4.08159,4.08534,37900000.0
2009-12-04 09:40:00,4.08996,4.08996,4.07401,4.08612,33060000.0
2009-12-04 09:45:00,4.08641,4.08949,4.07121,4.08248,34520000.0
2009-12-04 09:50:00,4.08487,4.08682,4.07269,4.08465,36020000.0
2009-12-04 09:55:00,4.0828,4.0886,4.07783,4.07872,34530000.0
2009-12-04 10:00:00,4.08698,4.08917,4.07788,4.08784,40210000.0
2009-12-04 10:05:00,4.08218,4.08989,4.07618,4.08566,38280000.0
2009-12-04 10:10:00,4.07756,4.08847,4.07756,4.08493,41290000.0
2009-12-04 10:15:00,4.08754,4.0881,4.0739,4.08295,33780000.0
2009-12-04 10:20:00,4.0844,4.08827,4.07592,4.08693,33770000.0
2009-12-04 10:25:00,4.08203,4.08985,4.07531,4.08652,57810000.0
2009-12-04 10:30:00,4.08599,4.09248,4.07616,4.08687,42060000.0
2009-12-04 10:35:00,4.08928,4.0957,4.0766,4.08211,40170000.0
2009-12-04 10:40:00,4.08533,4.09127,4.07862,4.0865,39800000.0
2009-12-04 10:45:00,4.08775,4.09179,4.07887,4.0903,52960000.0
2009-12-04 10:50:00,4.08992,4.09319,4.0788,4.09238,40560000.0
2009-12-04 10:55:00,4.08738,4.09432,4.07969,4.09252,44650000.0
2009-12-04 11:00:00,4.09296,4.09528,4.08225,4.09381,28160000.0
2009-12-04 11:05:00,4.0958,4.0995,4.08958,4.09601,37530000.0
2009-12-04 11:10:00,4.09653,4.09688,4.08146,4.09485,38660000.0
2009-12-04 11:15:00,4.09674,4.09674,4.0794,4.08936,40150000.0
2009-12-04 11:20:00,4.0903,4.09534,4.08385,4.09184,32280000.0
2009-12-04 11:25:00,4.09141,4.09359,4.07982,4.08693,31530000.0
2009-12-04 11:30:00,4.09559,4.09766,4.08318,4.09273,39040000.0
2009-12-04 11:35:00,4.09052,4.09618,4.08466,4.09087,41670000.0
2009-12-04 11:40:00,4.09523,4.09606,4.07944,4.09488,42060000.0
2009-12-04 11:45:00,4.09007,4.09652,4.08003,4.08501,30430000.0
2009-12-04 11:50:00,4.09252,4.09317,4.08018,4.08642,31150000.0
2009-12-04 11:55:00,4.08802,4.09331,4.08148,4.09009,29310000.0
2009-12-04 12:00:00,4.09082,4.09438,4.08247,4.09043,48790000.0
2009-12-04 12:05:00,4.09248,4.09592,4.08511,4.0882,37900000.0
2009-12-04 12:10:00,4.0917,4.09828,4.08093,4.09284,43910000.0
2009-12-04 12:15:00,4.08471,4.09441,4.08112,4.09247,49150000.0
2009-12-04 12:20:00,4.09312,4.09703,4.08488,4.08747,33430000.0
2009-12-04 12:25:00,4.0923,4.09575,4.0819,4.09174,36780000.0
2009-12-04 12:30:00,4.09062,4.09561,4.07852,4.08603,34900000.0
2009-12-04 12:35:00,4.08341,4.0947,4.08008,4.08351,31540000.0
2009-12-04 12:40:00,4.09274,4.09614,4.08401,4.0909,32280000.0
2009-12-04 12:45:00,4.09395,4.09507,4.08228,4.08477,51050000.0
2009-12-04 12:50:00,4.09032,4.09249,4.07896,4.09026,43160000.0
2009-12-04 12:55:00,4.08969,4.09551,4.08008,4.08655,31190000.0
2009-12-04 13:00:00,4.09158,4.09377,4.08173,4.09002,32660000.0
2009-12-04 13:05:00,4.08555,4.09659,4.08182,4.08662,38290000.0
2009-12-04 13:10:00,4.09094,4.09197,4.07722,4.09173,37560000.0
2009-12-04 13:15:00,4.08977,4.09278,4.07965,4.08777,27420000.0
2009-12-04 13:20:00,4.09102,4.09499,4.07992,4.08991,31150000.0
2009-12-04 13:25:00,4.09263,4.09392,4.08127,4.09034,38290000.0
2009-12-04 13:30:00,4.09059,4.095,4.08401,4.09026,32680000.0
2009-12-04 13:35:00,4.09036,4.0931,4.08358,4.09053,30040000.0
2009-12-04 13:40:00,4.09281,4.09402,4.08245,4.09213,37150000.0
2009-12-04 13:45:00,4.08717,4.0939,4.08137,4.09131,48040000.0
2009-12-04 13:50:00,4.09206,4.09505,4.0821,4.0877,38280000.0
2009-12-04 13:55:00,4.08312,4.09461,4.08312,4.09103,35680000.0
2009-12-04 14:00:00,4.08948,4.09415,4.07981,4.0909,32290000.0
2009-12-04 14:05:00,4.09377,4.09569,4.08453,4.09336,47280000.0
2009-12-04 14:10:00,4.08955,4.09367,4.07756,4.09167,41670000.0
2009-12-04 14:15:00,4.09037,4.09139,4.07914,4.08484,29290000.0
2009-12-04 14:20:00,4.0837,4.08993,4.07672,4.08754,30780000.0
2009-12-04 14:25:00,4.08635,4.09112,4.07681,4.09044,43560000.0
2009-12-04 14:30:00,4.09126,4.09145,4.07586,4.08733,37520000.0
2009-12-04 14:35:00,4.08714,4.08998,4.07982,4.08193,33030000.0
2009-12-04 14:40:00,4.08259,4.09111,4.07849,4.08447,87460000.0
2009-12-04 14:45:00,4.08591,4.08964,4.07826,4.0893,34530000.0
2009-12-04 14:50:00,4.08752,4.09238,4.07496,4.0877,48790000.0
2009-12-04 14:55:00,4.08989,4.09041,4.07775,4.08965,41670000.0
2009-12-04 15:00:00,4.08429,4.09011,4.07723,4.08866,31910000.0
2009-12-04 15:05:00,4.08928,4.09053,4.07688,4.08825,29280000.0
2009-12-04 15:10:00,4.08904,4.09254,4.07941,4.08646,36430000.0
2009-12-04 15:15:00,4.08312,4.09291,4.07367,4.08515,40540000.0
2009-12-04 15:20:00,4.08606,4.08998,4.07287,4.08777,39420000.0
2009-12-04 15:25:00,4.08633,4.09161,4.07789,4.08548,40170000.0
2009-12-04 15:30:00,4.0885,4.0885,4.06689,4.07613,57440000.0
2009-12-04 15:35:00,4.06795,4.07983,4.06707,4.0785,35290000.0
2009-12-04 15:40:00,4.0766,4.08269,4.06439,4.08141,36410000.0
2009-12-04 15:45:00,4.08043,4.08258,4.06897,4.07469,33780000.0
2009-12-04 15:50:00,4.07301,4.08337,4.06683,4.06685,29640000.0
2009-12-04 15:55:00,4.06868,4.0791,4.05236,4.06468,43160000.0
2009-12-04 16:00:00,4.06536,4.0714,4.05083,4.06607,32280000.0
2009-12-04 16:05:00,4.06377,4.07358,4.05666,4.06485,32650000.0
2009-12-04 16:10:00,4.06482,4.07351,4.06067,4.06444,34160000.0
2009-12-04 16:15:00,4.06867,4.07151,4.05542,4.05683,31160000.0
2009-12-04 16:20:00,4.06713,4.07188,4.05638,4.06812,46910000.0
2009-12-04 16:25:00,4.06721,4.07406,4.0603,4.06503,31930000.0
2009-12-04 16:30:00,4.06592,4.07134,4.05391,4.05391,34540000.0
2009-12-04 16:35:00,4.05909,4.0662,4.04401,4.05464,31910000.0
2009-12-04 16:40:00,4.05672,4.05975,4.03999,4.04697,37550000.0
2009-12-04 16:45:00,4.03867,4.05707,4.03867,4.04504,35290000.0
2009-12-04 16:50:00,4.05119,4.05366,4.03389,4.04022,33410000.0
2009-12-04 16:55:00,4.04148,4.0416,4.02682,4.03928,33790000.0
2009-12-04 17:00:00,4.04108,4.0418,4.02574,4.03391,38290000.0
2009-12-04 17:05:00,4.03085,4.0375,4.02311,4.03508,34900000.0
2009-12-04 17:10:00,4.03567,4.04098,4.02296,4.03697,40180000.0
2009-12-04 17:15:00,4.02961,4.04589,4.02961,4.04434,33430000.0
2009-12-04 17:20:00,4.04658,4.04974,4.03342,4.04417,36450000.0
2009-12-04 17:25:00,4.04615,4.05023,4.03324,4.04617,40140000.0
2009-12-04 17:30:00,4.04499,4.04519,4.03373,4.04166,30410000.0
2009-12-04 17:35:00,4.03438,4.04831,4.03438,4.04368,38660000.0
2009-12-04 17:40:00,4.04535,4.0497,4.03603,4.03801,31910000.0
2009-12-04 17:45:00,4.0499,4.05348,4.04123,4.04143,35280000.0
2009-12-04 17:50:00,4.04949,4.05271,4.03637,4.05149,32660000.0
2009-12-04 17:55:00,4.04295,4.05393,4.04278,4.04817,36790000.0
2009-12-04 18:00:00,4.04676,4.05449,4.0417,4.05321,33050000.0
2009-12-04 18:05:00,4.04967,4.05552,4.04088,4.05065,34160000.0
2009-12-04 18:10:00,4.05085,4.05085,4.03393,4.04778,38280000.0
2009-12-04 18:15:00,4.0488,4.05138,4.0377,4.04041,31190000.0
2009-12-04 18:20:00,4.04917,4.05111,4.03958,4.04769,30410000.0
2009-12-04 18:25:00,4.04556,4.05434,4.03936,4.05434,29650000.0
2009-12-04 18:30:00,4.04282,4.05822,4.04282,4.05822,30390000.0
2009-12-04 18:35:00,4.05746,4.05863,4.0452,4.05362,26670000.0
2009-12-04 18:40:00,4.05045,4.05784,4.04167,4.0506,38670000.0
2009-12-04 18:45:00,4.05083,4.06055,4.04646,4.04646,40190000.0
2009-12-04 18:50:00,4.05238,4.05909,4.04719,4.0534,26650000.0
2009-12-04 18:55:00,4.0543,4.05852,4.04511,4.04511,31910000.0
2009-12-04 19:00:00,4.05415,4.06017,4.04648,4.05595,34150000.0
2009-12-04 19:05:00,4.05749,4.05804,4.04339,4.05476,32640000.0
2009-12-04 19:10:00,4.05499,4.05667,4.04447,4.04887,30800000.0
2009-12-04 19:15:00,4.0478,4.05439,4.04147,4.04908,28140000.0
2009-12-04 19:20:00,4.04855,4.05617,4.04416,4.0478,33400000.0
2009-12-04 19:25:00,4.05334,4.05593,4.04196,4.04824,30790000.0
2009-12-04 19:30:00,4.05248,4.05423,4.04221,4.04686,39050000.0
2009-12-04 19:35:00,4.05316,4.05488,4.04123,4.05322,31560000.0
2009-12-04 19:40:00,4.05394,4.05436,4.04513,4.04719,31510000.0
2009-12-04 19:45:00,4.04409,4.05544,4.04154,4.04896,30040000.0
2009-12-04 19:50:00,4.05235,4.05578,4.04155,4.0539,27020000.0
2009-12-04 19:55:00,4.05459,4.05473,4.04597,4.05227,29280000.0
2009-12-04 20:00:00,4.04793,4.05585,4.04505,4.05585,30420000.0
2009-12-04 20:05:00,4.04556,4.05724,4.04253,4.05544,36010000.0
2009-12-04 20:10:00,4.04686,4.05652,4.04389,4.05386,28910000.0
2009-12-04 20:15:00,4.04667,4.05718,4.045,4.05124,29640000.0
2009-12-04 20:20:00,4.05419,4.05777,4.04399,4.05528,33420000.0
2009-12-04 20:25:00,4.05408,4.05624,4.04422,4.04422,33410000.0
2009-12-04 20:30:00,4.04683,4.05786,4.04501,4.05678,29670000.0
2009-12-04 20:35:00,4.05395,4.05668,4.04413,4.05418,31170000.0
2009-12-04 20:40:00,4.05549,4.05906,4.04655,4.04663,33030000.0
2009-12-04 20:45:00,4.05071,4.0583,4.04617,4.05604,29290000.0
2009-12-04 20:50:00,4.04979,4.05621,4.04322,4.05026,31560000.0
2009-12-04 20:55:00,4.05417,4.06001,4.04914,4.06001,30030000.0
2009-12-04 21:00:00,4.05144,4.06032,4.04875,4.05769,30050000.0
2009-12-04 21:05:00,4.05931,4.06045,4.04722,4.05837,28160000.0
2009-12-04 21:10:00,4.05763,4.06578,4.04935,4.0589,33780000.0
2009-12-04 21:15:00,4.05412,4.06674,4.04873,4.05289,29300000.0
2009-12-04 21:20:00,4.05293,4.06205,4.05061,4.05543,32660000.0
2009-12-04 21:25:00,4.05733,4.06368,4.05113,4.05594,30060000.0
2009-12-04 21:30:00,4.05093,4.06327,4.04957,4.05169,32650000.0
2009-12-04 21:35:00,4.0598,4.06196,4.0492,4.0592,29660000.0
2009-12-04 21:40:00,4.05613,4.06417,4.04881,4.05984,27040000.0
2009-12-04 21:45:00,4.05548,4.06689,4.05364,4.05782,35650000.0
2009-12-04 21:50:00,4.0578,4.06497,4.052,4.06351,30800000.0
2009-12-04 21:55:00,4.06388,4.06585,4.05366,4.05376,29280000.0
2009-12-04 22:00:00,4.06352,4.06507,4.0535,4.06318,30780000.0
2009-12-04 22:05:00,4.05928,4.06483,4.04818,4.05597,34150000.0
2009-12-04 22:10:00,4.05929,4.06281,4.0487,4.06249,32260000.0
2009-12-04 22:15:00,4.06033,4.06228,4.05179,4.0566,25150000.0
2009-12-04 22:20:00,4.06127,4.0633,4.05123,4.06189,28150000.0
2009-12-04 22:25:00,4.05999,4.06123,4.04989,4.05461,28920000.0
2009-12-04 22:30:00,4.05866,4.06127,4.04621,4.04943,30030000.0
2009-12-04 22:35:00,4.05547,4.05685,4.04607,4.05134,28150000.0
2009-12-04 22:40:00,4.04685,4.05729,4.04555,4.05296,31920000.0
2009-12-04 22:45:00,4.04763,4.05797,4.04656,4.05587,30800000.0
2009-12-04 22:50:00,4.05698,4.05731,4.04696,4.05122,33020000.0
2009-12-04 22:55:00,4.05198,4.06106,4.04676,4.05524,32670000.0
2009-12-04 23:00:00,4.05727,4.06012,4.04886,4.05505,27400000.0
2009-12-04 23:05:00,4.05947,4.06004,4.04558,4.05623,33780000.0
2009-12-04 23:10:00,4.05079,4.05802,4.04157,4.05369,27800000.0
2009-12-04 23:15:00,4.05374,4.05629,4.04398,4.05254,30020000.0
2009-12-04 23:20:00,4.04357,4.05534,4.03775,4.04516,31910000.0
2009-12-04 23:25:00,4.04855,4.05832,4.04574,4.05696,27420000.0
2009-12-04 23:30:00,4.05743,4.06246,4.05075,4.05682,33780000.0
2009-12-04 23:35:00,4.04907,4.06039,4.04488,4.05636,29280000.0
2009-12-04 23:40:00,4.05851,4.05925,4.04654,4.05572,25530000.0
2009-12-04 23:45:00,4.05711,4.06044,4.04681,4.05285,24790000.0
2009-12-04 23:50:00,4.05659,4.05891,4.04483,4.05405,29280000.0
2009-12-04 23:55:00,4.0573,4.05826,4.04741,4.05278,32660000.0
2009-12-07 00:00:00,4.04872,4.05374,4.03993,4.05101,31890000.0
2009-12-07 00:05:00,4.05149,4.05252,4.04228,4.05195,30760000.0
2009-12-07 00:10:00,4.04813,4.05818,4.04274,4.05101,22880000.0
2009-12-07 00:15:00,4.04638,4.05345,4.04215,4.05048,28520000.0
2009-12-07 00:20:00,4.052,4.05212,4.03914,4.04978,30020000.0
2009-12-07 00:25:00,4.04721,4.05516,4.04248,4.05071,30390000.0
2009-12-07 00:30:00,4.04355,4.05279,4.03968,4.05245,22160000.0
2009-12-07 00:35:00,4.05118,4.05343,4.04484,4.05045,22910000.0
2009-12-07 00:40:00,4.04639,4.05388,4.04242,4.04695,29690000.0
2009-12-07 00:45:00,4.0424,4.05306,4.04008,4.04884,27040000.0
2009-12-07 00:50:00,4.04618,4.05271,4.04093,4.04717,30780000.0
2009-12-07 00:55:00,4.05172,4.05381,4.03901,4.0503,28550000.0
2009-12-07 01:00:00,4.04264,4.05475,4.04264,4.04827,28170000.0
2009-12-07 01:05:00,4.05222,4.05338,4.04202,4.04787,32290000.0
2009-12-07 01:10:00,4.05101,4.0545,4.04062,4.0514,24430000.0
2009-12-07 01:15:00,4.04758,4.05487,4.04171,4.05084,28570000.0
2009-12-07 01:20:00,4.05249,4.05442,4.04423,4.05066,27790000.0
2009-12-07 01:25:00,4.04909,4.05494,4.04394,4.04717,27060000.0
2009-12-07 01:30:00,4.05042,4.05292,4.04038,4.04965,27030000.0
2009-12-07 01:35:00,4.05129,4.05406,4.04088,4.05158,25540000.0
2009-12-07 01:40:00,4.04822,4.05378,4.04212,4.04824,29290000.0
2009-12-07 01:45:00,4.04777,4.05412,4.04203,4.04701,41720000.0
2009-12-07 01:50:00,4.04664,4.05258,4.04095,4.05219,36820000.0
2009-12-07 01:55:00,4.05194,4.0536,4.04609,4.0526,15800000.0
2009-12-07 02:00:00,4.05201,4.05217,4.0423,4.05186,23670000.0
2009-12-07 02:05:00,4.0516,4.05509,4.0402,4.04739,39050000.0
2009-12-07 02:10:00,4.04635,4.05683,4.04172,4.0469,40180000.0
2009-12-07 02:15:00,4.0477,4.05462,4.04207,4.0489,28550000.0
2009-12-07 02:20:00,4.05077,4.05514,4.04117,4.05215,25160000.0
2009-12-07 02:25:00,4.05095,4.05401,4.04288,4.05121,25930000.0
2009-12-07 02:30:00,4.05139,4.05452,4.04155,4.04788,35670000.0
2009-12-07 02:35:00,4.0506,4.05489,4.04266,4.05263,27790000.0
2009-12-07 02:40:00,4.05135,4.05348,4.04228,4.04821,28940000.0
2009-12-07 02:45:00,4.05228,4.05401,4.04078,4.04877,27410000.0
2009-12-07 02:50:00,4.04795,4.05316,4.04203,4.05163,31550000.0
2009-12-07 02:55:00,4.04628,4.05447,4.04062,4.0434,28550000.0
2009-12-07 03:00:00,4.05135,4.05497,4.04126,4.05356,25150000.0
2009-12-07 03:05:00,4.04597,4.05237,4.04206,4.04579,27060000.0
2009-12-07 03:10:00,4.04909,4.05308,4.04134,4.04245,22190000.0
2009-12-07 03:15:00,4.04828,4.05425,4.04108,4.047,32290000.0
2009-12-07 03:20:00,4.05056,4.05384,4.0413,4.05149,33040000.0
2009-12-07 03:25:00,4.05175,4.05483,4.03902,4.04183,25910000.0
2009-12-07 03:30:00,4.0499,4.05434,4.0416,4.04654,31520000.0
2009-12-07 03:35:00,4.05055,4.05333,4.04027,4.05078,28540000.0
2009-12-07 03:40:00,4.05141,4.05417,4.04227,4.04672,35270000.0
2009-12-07 03:45:00,4.04802,4.05322,4.04096,4.04313,20260000.0
2009-12-07 03:50:00,4.05224,4.05571,4.04253,4.05335,30020000.0
2009-12-07 03:55:00,4.05126,4.05334,4.04116,4.05206,31150000.0
2009-12-07 04:00:00,4.04748,4.05419,4.04191,4.05166,32290000.0
2009-12-07 04:05:00,4.04763,4.05253,4.04211,4.05035,28540000.0
2009-12-07 04:10:00,4.04778,4.05353,4.04123,4.05133,23660000.0
2009-12-07 04:15:00,4.05009,4.05302,4.04022,4.05126,25900000.0
2009-12-07 04:20:00,4.05099,4.05278,4.04048,4.04135,28170000.0
2009-12-07 04:25:00,4.05193,4.05434,4.04136,4.05192,31920000.0
2009-12-07 04:30:00,4.05251,4.05314,4.04342,4.04754,27050000.0
2009-12-07 04:35:00,4.04276,4.05266,4.03961,4.03961,30420000.0
2009-12-07 04:40:00,4.05083,4.05366,4.03952,4.05219,27790000.0
2009-12-07 04:45:00,4.05208,4.05305,4.04067,4.04633,29280000.0
2009-12-07 04:50:00,4.05297,4.05313,4.04281,4.05201,27040000.0
2009-12-07 04:55:00,4.04929,4.0529,4.04249,4.05105,25920000.0
2009-12-07 05:00:00,4.0518,4.05543,4.04275,4.0482,25910000.0
2009-12-07 05:05:00,4.05071,4.05204,4.04125,4.05176,23270000.0
2009-12-07 05:10:00,4.0506,4.05286,4.04171,4.04295,32280000.0
2009-12-07 05:15:00,4.04902,4.05511,4.03883,4.04464,26650000.0
2009-12-07 05:20:00,4.04721,4.05372,4.04081,4.052,28890000.0
2009-12-07 05:25:00,4.05153,4.05487,4.04204,4.0511,23290000.0
2009-12-07 05:30:00,4.04783,4.05303,4.04103,4.05113,28550000.0
2009-12-07 05:35:00,4.05215,4.05274,4.04102,4.05139,27780000.0
2009-12-07 05:40:00,4.04235,4.05339,4.0405,4.04881,21790000.0
2009-12-07 05:45:00,4.05373,4.05373,4.04093,4.05093,31890000.0
2009-12-07 05:50:00,4.04906,4.05577,4.04177,4.04656,25920000.0
2009-12-07 05:55:00,4.05114,4.05577,4.04025,4.05298,24760000.0
2009-12-07 06:00:00,4.04424,4.0541,4.04328,4.0532,21780000.0
2009-12-07 06:05:00,4.05179,4.05891,4.04167,4.04858,33390000.0
2009-12-07 06:10:00,4.0468,4.05603,4.04185,4.04304,35270000.0
2009-12-07 06:15:00,4.048,4.05286,4.04021,4.04889,23650000.0
2009-12-07 06:20:00,4.05175,4.05287,4.04234,4.05048,29280000.0
2009-12-07 06:25:00,4.04069,4.05492,4.03849,4.04145,33020000.0
2009-12-07 06:30:00,4.0466,4.05397,4.04376,4.04746,31160000.0
2009-12-07 06:35:00,4.04479,4.05786,4.04289,4.04424,34140000.0
2009-12-07 06:40:00,4.04344,4.05614,4.04182,4.0451,27400000.0
2009-12-07 06:45:00,4.04803,4.05351,4.04349,4.05065,34520000.0
2009-12-07 06:50:00,4.05281,4.05425,4.04218,4.05213,24400000.0
2009-12-07 06:55:00,4.05261,4.0541,4.04483,4.0486,19160000.0
2009-12-07 07:00:00,4.05297,4.0534,4.0439,4.05106,30410000.0
2009-12-07 07:05:00,4.04937,4.05312,4.04145,4.04729,32300000.0
2009-12-07 07:10:00,4.05206,4.055,4.04195,4.04823,30400000.0
2009-12-07 07:15:00,4.04282,4.05874,4.04282,4.05253,31910000.0
2009-12-07 07:20:00,4.05055,4.05545,4.04415,4.05046,31170000.0
2009-12-07 07:25:00,4.04818,4.05525,4.04012,4.04012,23260000.0
2009-12-07 07:30:00,4.03889,4.05087,4.03889,4.04908,28530000.0
2009-12-07 07:35:00,4.05055,4.05421,4.04004,4.05,26270000.0
2009-12-07 07:40:00,4.04643,4.05232,4.03772,4.03934,28160000.0
2009-12-07 07:45:00,4.05246,4.05254,4.04003,4.04076,30400000.0
2009-12-07 07:50:00,4.05053,4.05134,4.03736,4.03736,34170000.0
2009-12-07 07:55:00,4.04904,4.04966,4.03971,4.04192,30420000.0
2009-12-07 08:00:00,4.0471,4.05118,4.03917,4.04904,27810000.0
2009-12-07 08:05:00,4.04802,4.05107,4.03521,4.04538,27760000.0
2009-12-07 08:10:00,4.04379,4.04795,4.03624,4.03841,31150000.0
2009-12-07 08:15:00,4.04144,4.05004,4.03833,4.04714,28920000.0
2009-12-07 08:20:00,4.0464,4.05001,4.03691,4.04652,33050000.0
2009-12-07 08:25:00,4.04072,4.04968,4.03494,4.04545,39780000.0
2009-12-07 08:30:00,4.04306,4.04802,4.035,4.04528,31540000.0
2009-12-07 08:35:00,4.04143,4.04719,4.03632,4.04157,33030000.0
2009-12-07 08:40:00,4.04153,4.04707,4.03625,4.03999,26660000.0
2009-12-07 08:45:00,4.04401,4.04794,4.03754,4.0469,33390000.0
2009-12-07 08:50:00,4.04329,4.04662,4.03224,4.04352,29290000.0
2009-12-07 08:55:00,4.04334,4.05103,4.03589,4.04413,33020000.0
2009-12-07 09:00:00,4.03492,4.05075,4.03492,4.04735,31160000.0
2009-12-07 09:05:00,4.04138,4.04563,4.03159,4.03797,26650000.0
2009-12-07 09:10:00,4.03111,4.04579,4.03111,4.03565,39790000.0
2009-12-07 09:15:00,4.03832,4.04948,4.0308,4.04366,38300000.0
2009-12-07 09:20:00,4.04521,4.04747,4.03394,4.04747,28150000.0
2009-12-07 09:25:00,4.04723,4.04898,4.03623,4.03944,29290000.0
2009-12-07 09:30:00,4.04895,4.05508,4.03975,4.0483,28160000.0
2009-12-07 09:35:00,4.05269,4.05416,4.04055,4.05148,30050000.0
2009-12-07 09:40:00,4.04048,4.05265,4.03892,4.05233,33400000.0
2009-12-07 09:45:00,4.05234,4.05357,4.04035,4.05215,37530000.0
2009-12-07 09:50:00,4.05413,4.05553,4.04329,4.04862,31540000.0
2009-12-07 09:55:00,4.0545,4.0545,4.0406,4.04271,34530000.0
2009-12-07 10:00:00,4.04377,4.0519,4.03805,4.03805,33440000.0
2009-12-07 10:05:00,4.04708,4.05235,4.03984,4.05012,33410000.0
2009-12-07 10:10:00,4.04269,4.05342,4.03603,4.04968,34910000.0
2009-12-07 10:15:00,4.04212,4.05692,4.04212,4.05692,28940000.0
2009-12-07 10:20:00,4.05462,4.0632,4.04902,4.05013,39770000.0
2009-12-07 10:25:00,4.05616,4.06259,4.05088,4.05934,31150000.0
2009-12-07 10:30:00,4.06101,4.0636,4.05007,4.05928,39410000.0
2009-12-07 10:35:00,4.06164,4.07072,4.05135,4.0632,40530000.0
2009-12-07 10:40:00,4.06102,4.0661,4.05312,4.0541,34550000.0
2009-12-07 10:45:00,4.06452,4.06843,4.05251,4.06283,39440000.0
2009-12-07 10:50:00,4.06268,4.06382,4.05165,4.06075,33400000.0
2009-12-07 10:55:00,4.06434,4.06759,4.05162,4.06543,39400000.0
2009-12-07 11:00:00,4.06599,4.07372,4.05395,4.0722,34900000.0
2009-12-07 11:05:00,4.07118,4.07175,4.05527,4.06633,34150000.0
2009-12-07 11:10:00,4.06125,4.07221,4.05373,4.05373,31200000.0
2009-12-07 11:15:00,4.06229,4.06913,4.05461,4.06913,37920000.0
2009-12-07 11:20:00,4.06664,4.07177,4.05457,4.06563,32280000.0
2009-12-07 11:25:00,4.06117,4.07214,4.05995,4.06411,36020000.0
2009-12-07 11:30:00,4.0626,4.07187,4.06018,4.0634,33050000.0
2009-12-07 11:35:00,4.06255,4.06763,4.05284,4.06099,47280000.0
2009-12-07 11:40:00,4.05286,4.06728,4.05286,4.06286,32650000.0
2009-12-07 11:45:00,4.06167,4.06931,4.05286,4.05673,33790000.0
2009-12-07 11:50:00,4.0578,4.0624,4.04861,4.06027,31910000.0
2009-12-07 11:55:00,4.05933,4.06257,4.04929,4.06202,31540000.0
2009-12-07 12:00:00,4.06118,4.06746,4.04708,4.05685,42430000.0
2009-12-07 12:05:00,4.05216,4.06309,4.04814,4.0561,29270000.0
2009-12-07 12:10:00,4.06028,4.06397,4.04945,4.06096,32660000.0
2009-12-07 12:15:00,4.06388,4.0643,4.05265,4.06212,37890000.0
2009-12-07 12:20:00,4.06288,4.06448,4.0504,4.05483,34540000.0
2009-12-07 12:25:00,4.06449,4.06449,4.0429,4.06328,54830000.0
2009-12-07 12:30:00,4.06162,4.06659,4.05389,4.0617,41280000.0
2009-12-07 12:35:00,4.06214,4.0646,4.04821,4.06288,40540000.0
2009-12-07 12:40:00,4.06175,4.06826,4.05106,4.05781,40170000.0
2009-12-07 12:45:00,4.06389,4.06526,4.05412,4.06179,37540000.0
2009-12-07 12:50:00,4.06131,4.06413,4.05257,4.06292,30030000.0
2009-12-07 12:55:00,4.06368,4.07016,4.05713,4.06145,33400000.0
2009-12-07 13:00:00,4.06703,4.07108,4.05651,4.06603,43910000.0
2009-12-07 13:05:00,4.0651,4.07133,4.05671,4.06696,46940000.0
2009-12-07 13:10:00,4.06798,4.06934,4.05711,4.06377,34900000.0
2009-12-07 13:15:00,4.06375,4.07093,4.05671,4.06483,90070000.0
2009-12-07 13:20:00,4.06324,4.0699,4.05873,4.06814,33020000.0
2009-12-07 13:25:00,4.0692,4.07171,4.05733,4.06867,36040000.0
2009-12-07 13:30:00,4.06917,4.07067,4.05923,4.06639,45040000.0
2009-12-07 13:35:00,4.06465,4.07065,4.05421,4.06224,30400000.0
2009-12-07 13:40:00,4.06144,4.06792,4.05297,4.06556,30040000.0
2009-12-07 13:45:00,4.06704,4.06947,4.05652,4.0659,41670000.0
2009-12-07 13:50:00,4.06855,4.07061,4.05981,4.06921,45060000.0
2009-12-07 13:55:00,4.06698,4.07194,4.05738,4.06445,32650000.0
2009-12-07 14:00:00,4.06644,4.07065,4.05919,4.05919,37530000.0
2009-12-07 14:05:00,4.06357,4.07062,4.05494,4.06896,38280000.0
2009-12-07 14:10:00,4.067,4.07145,4.058,4.0652,47670000.0
2009-12-07 14:15:00,4.07134,4.07413,4.0621,4.07413,34930000.0
2009-12-07 14:20:00,4.07268,4.0745,4.06109,4.07113,29290000.0
2009-12-07 14:25:00,4.0709,4.07618,4.06563,4.07235,33050000.0
2009-12-07 14:30:00,4.07275,4.07555,4.06333,4.07261,36800000.0
2009-12-07 14:35:00,4.06925,4.07606,4.06244,4.07275,28560000.0
2009-12-07 14:40:00,4.07338,4.07541,4.05652,4.06953,28520000.0
2009-12-07 14:45:00,4.07216,4.07346,4.05825,4.06822,37180000.0
2009-12-07 14:50:00,4.06319,4.07258,4.05859,4.06464,39400000.0
2009-12-07 14:55:00,4.07082,4.07246,4.06,4.07246,34140000.0
2009-12-07 15:00:00,4.06802,4.07585,4.06278,4.07242,31940000.0
2009-12-07 15:05:00,4.07406,4.07876,4.06187,4.07647,43530000.0
2009-12-07 15:10:00,4.07118,4.08496,4.06398,4.07375,49190000.0
2009-12-07 15:15:00,4.07195,4.07839,4.06655,4.07573,32650000.0
2009-12-07 15:20:00,4.06647,4.07766,4.06531,4.06531,29680000.0
2009-12-07 15:25:00,4.06875,4.07795,4.06517,4.07692,35270000.0
2009-12-07 15:30:00,4.07523,4.07756,4.06604,4.07362,37520000.0
2009-12-07 15:35:00,4.07004,4.07579,4.06498,4.07497,34540000.0
2009-12-07 15:40:00,4.07442,4.07766,4.06053,4.06476,48420000.0
2009-12-07 15:45:00,4.06688,4.07086,4.05707,4.06938,45400000.0
2009-12-07 15:50:00,4.06441,4.0706,4.06049,4.07048,37540000.0
2009-12-07 15:55:00,4.06793,4.07589,4.06094,4.07036,49530000.0
2009-12-07 16:00:00,4.07126,4.07351,4.06448,4.07111,31540000.0
2009-12-07 16:05:00,4.06882,4.07311,4.06245,4.07311,30410000.0
2009-12-07 16:10:00,4.06283,4.0752,4.06029,4.06335,28930000.0
2009-12-07 16:15:00,4.07309,4.07309,4.06044,4.06948,41680000.0
2009-12-07 16:20:00,4.06624,4.0722,4.06058,4.06705,42030000.0
2009-12-07 16:25:00,4.0692,4.07508,4.06073,4.0721,38670000.0
2009-12-07 16:30:00,4.0653,4.07434,4.06051,4.07073,31530000.0
2009-12-07 16:35:00,4.07035,4.07436,4.06296,4.07054,32660000.0
2009-12-07 16:40:00,4.06844,4.07278,4.05864,4.07133,39780000.0
2009-12-07 16:45:00,4.07112,4.07201,4.05516,4.06623,39420000.0
2009-12-07 16:50:00,4.06586,4.06631,4.05228,4.06164,38640000.0
2009-12-07 16:55:00,4.05936,4.06597,4.05265,4.06597,28520000.0
2009-12-07 17:00:00,4.06552,4.06829,4.05141,4.06084,45760000.0
2009-12-07 17:05:00,4.06772,4.07178,4.05668,4.06835,40190000.0
2009-12-07 17:10:00,4.06698,4.07133,4.05591,4.06534,55930000.0
2009-12-07 17:15:00,4.06578,4.07028,4.05761,4.06222,39420000.0
2009-12-07 17:20:00,4.0601,4.07042,4.05581,4.06807,39800000.0
2009-12-07 17:25:00,4.06687,4.07358,4.05801,4.06685,42790000.0
2009-12-07 17:30:00,4.06795,4.06961,4.05386,4.05973,55970000.0
2009-12-07 17:35:00,4.06814,4.06885,4.05713,4.06413,32300000.0
2009-12-07 17:40:00,4.0614,4.06863,4.0575,4.06851,33050000.0
2009-12-07 17:45:00,4.06855,4.06919,4.05596,4.05681,39440000.0
2009-12-07 17:50:00,4.06572,4.06876,4.05633,4.059,38300000.0
2009-12-07 17:55:00,4.06845,4.06931,4.05919,4.06477,44280000.0
2009-12-07 18:00:00,4.05979,4.06924,4.05609,4.06452,34150000.0
2009-12-07 18:05:00,4.06545,4.06798,4.05697,4.06489,36030000.0
2009-12-07 18:10:00,4.06402,4.06653,4.05468,4.06353,33410000.0
2009-12-07 18:15:00,4.06547,4.06888,4.05354,4.06637,36030000.0
2009-12-07 18:20:00,4.06112,4.07008,4.05654,4.06427,37530000.0
2009-12-07 18:25:00,4.06566,4.07098,4.0561,4.06403,33390000.0
2009-12-07 18:30:00,4.0636,4.0691,4.05653,4.06671,43520000.0
2009-12-07 18:35:00,4.0614,4.07059,4.05432,4.0649,42810000.0
2009-12-07 18:40:00,4.068,4.07097,4.06093,4.06672,38280000.0
2009-12-07 18:45:00,4.06397,4.07018,4.05736,4.06609,30440000.0
2009-12-07 18:50:00,4.06612,4.06986,4.05689,4.06877,36780000.0
2009-12-07 18:55:00,4.06931,4.06967,4.05613,4.06288,39060000.0
2009-12-07 19:00:00,4.06796,4.06933,4.05536,4.06222,39800000.0
2009-12-07 19:05:00,4.0685,4.07345,4.05745,4.06004,31930000.0
2009-12-07 19:10:00,4.0701,4.0707,4.05974,4.06648,31160000.0
2009-12-07 19:15:00,4.0701,4.07568,4.06043,4.07085,33040000.0
2009-12-07 19:20:00,4.07649,4.07731,4.06525,4.07185,39770000.0
2009-12-07 19:25:00,4.07695,4.0804,4.06388,4.07413,30050000.0
2009-12-07 19:30:00,4.06484,4.07643,4.06288,4.069,31920000.0
2009-12-07 19:35:00,4.06866,4.07483,4.05426,4.05911,30800000.0
2009-12-07 19:40:00,4.0652,4.06826,4.05521,4.06476,39030000.0
2009-12-07 19:45:00,4.06343,4.06968,4.05598,4.06482,30770000.0
2009-12-07 19:50:00,4.06639,4.06935,4.05645,4.06273,24420000.0
2009-12-07 19:55:00,4.06525,4.06833,4.05604,4.06626,28160000.0
2009-12-07 20:00:00,4.06584,4.06893,4.05717,4.06743,26660000.0
2009-12-07 20:05:00,4.06742,4.06794,4.0545,4.0633,32300000.0
2009-12-07 20:10:00,4.06549,4.06771,4.0563,4.06541,29300000.0
2009-12-07 20:15:00,4.06318,4.06783,4.05278,4.06356,33400000.0
2009-12-07 20:20:00,4.06356,4.06643,4.05343,4.06316,31530000.0
2009-12-07 20:25:00,4.0625,4.0673,4.05398,4.05398,27040000.0
2009-12-07 20:30:00,4.05704,4.06714,4.05263,4.05263,26660000.0
2009-12-07 20:35:00,4.06182,4.0644,4.05121,4.06037,31520000.0
2009-12-07 20:40:00,4.06243,4.06357,4.05081,4.05824,24800000.0
2009-12-07 20:45:00,4.06154,4.06365,4.0516,4.06266,26280000.0
2009-12-07 20:50:00,4.06162,4.06263,4.05369,4.06109,27400000.0
2009-12-07 20:55:00,4.06295,4.06295,4.04976,4.05243,31160000.0
2009-12-07 21:00:00,4.0631,4.06335,4.05242,4.06288,26670000.0
2009-12-07 21:05:00,4.0603,4.06355,4.0503,4.06021,28900000.0
2009-12-07 21:10:00,4.06205,4.06247,4.0513,4.05236,31150000.0
2009-12-07 21:15:00,4.06286,4.06389,4.0525,4.06132,28530000.0
2009-12-07 21:20:00,4.06156,4.06428,4.05162,4.0613,32270000.0
2009-12-07 21:25:00,4.06144,4.06414,4.05371,4.05413,30050000.0
2009-12-07 21:30:00,4.06379,4.06379,4.05349,4.05838,28520000.0
2009-12-07 21:35:00,4.05996,4.06685,4.05311,4.063,30030000.0
2009-12-07 21:40:00,4.05376,4.06699,4.05376,4.0573,33400000.0
2009-12-07 21:45:00,4.06181,4.06672,4.05358,4.06548,29660000.0
2009-12-07 21:50:00,4.05415,4.06742,4.05415,4.05905,27790000.0
2009-12-07 21:55:00,4.06408,4.06641,4.05321,4.05703,36400000.0
2009-12-07 22:00:00,4.06012,4.0662,4.05375,4.06568,35670000.0
2009-12-07 22:05:00,4.05671,4.06508,4.05219,4.06376,28150000.0
2009-12-07 22:10:00,4.05519,4.06798,4.05234,4.05675,31160000.0
2009-12-07 22:15:00,4.06368,4.06537,4.05448,4.06299,31910000.0
2009-12-07 22:20:00,4.06465,4.06598,4.05429,4.06591,31890000.0
2009-12-07 22:25:00,4.06286,4.06627,4.05691,4.05729,26650000.0
2009-12-07 22:30:00,4.0636,4.06745,4.05678,4.05678,33760000.0
2009-12-07 22:35:00,4.05896,4.06668,4.05274,4.06354,27780000.0
2009-12-07 22:40:00,4.06444,4.067,4.05606,4.05799,23650000.0
2009-12-07 22:45:00,4.06095,4.06762,4.05898,4.06518,28520000.0
2009-12-07 22:50:00,4.06479,4.06601,4.056,4.06414,33050000.0
2009-12-07 22:55:00,4.0613,4.07145,4.05926,4.05926,27040000.0
2009-12-07 23:00:00,4.06886,4.07107,4.0588,4.06898,26280000.0
2009-12-07 23:05:00,4.06024,4.07129,4.06024,4.06941,27380000.0
2009-12-07 23:10:00,4.06871,4.07124,4.05419,4.0546,28900000.0
2009-12-07 23:15:00,4.06628,4.06687,4.05619,4.05619,31520000.0
2009-12-07 23:20:00,4.06557,4.06822,4.05847,4.06418,26660000.0
2009-12-07 23:25:00,4.0644,4.06847,4.05788,4.06587,24780000.0
2009-12-07 23:30:00,4.0633,4.06792,4.05952,4.06685,24030000.0
2009-12-07 23:35:00,4.05752,4.06725,4.05525,4.06563,30390000.0
2009-12-07 23:40:00,4.06706,4.0684,4.05513,4.06412,28520000.0
2009-12-07 23:45:00,4.06481,4.06861,4.05742,4.06273,31520000.0
2009-12-07 23:50:00,4.06664,4.06714,4.05491,4.06514,25150000.0
2009-12-07 23:55:00,4.05633,4.06959,4.0531,4.05463,34180000.0
2009-12-08 00:00:00,4.06552,4.06644,4.05625,4.06643,27050000.0
2009-12-08 00:05:00,4.06419,4.06521,4.05225,4.06068,23660000.0
2009-12-08 00:10:00,4.0651,4.06665,4.05987,4.06317,22540000.0
2009-12-08 00:15:00,4.06564,4.06798,4.05594,4.06004,24430000.0
2009-12-08 00:20:00,4.06348,4.06717,4.05592,4.06562,20270000.0
2009-12-08 00:25:00,4.0655,4.06719,4.05234,4.06056,32640000.0
2009-12-08 00:30:00,4.06371,4.06638,4.0558,4.06525,33380000.0
2009-12-08 00:35:00,4.06351,4.06668,4.05611,4.06558,12000000.0
2009-12-08 00:40:00,4.06652,4.06652,4.05448,4.05529,25180000.0
2009-12-08 00:45:00,4.06472,4.06546,4.05478,4.06353,22540000.0
2009-12-08 00:50:00,4.066,4.06709,4.05492,4.0624,24060000.0
2009-12-08 00:55:00,4.05989,4.06703,4.0553,4.05598,36060000.0
2009-12-08 01:00:00,4.05531,4.0652,4.05526,4.06447,19900000.0
2009-12-08 01:05:00,4.06765,4.06817,4.05598,4.06563,30020000.0
2009-12-08 01:10:00,4.06466,4.0659,4.05964,4.06115,19160000.0
2009-12-08 01:15:00,4.06552,4.07068,4.05342,4.06297,30780000.0
2009-12-08 01:20:00,4.06556,4.06614,4.05921,4.06352,15030000.0
2009-12-08 01:25:00,4.05614,4.06501,4.05419,4.06417,25520000.0
2009-12-08 01:30:00,4.06502,4.06518,4.05401,4.06,28910000.0
2009-12-08 01:35:00,4.06072,4.06717,4.05532,4.06327,28520000.0
2009-12-08 01:40:00,4.05908,4.06475,4.05188,4.05255,31900000.0
2009-12-08 01:45:00,4.06352,4.06483,4.05505,4.05988,28180000.0
2009-12-08 01:50:00,4.06124,4.06344,4.05216,4.05453,31160000.0
2009-12-08 01:55:00,4.05723,4.06404,4.05163,4.06404,27410000.0
2009-12-08 02:00:00,4.06329,4.06385,4.05132,4.06171,25520000.0
2009-12-08 02:05:00,4.06069,4.06307,4.05036,4.05567,35680000.0
2009-12-08 02:10:00,4.05467,4.06223,4.0481,4.05376,39420000.0
2009-12-08 02:15:00,4.05508,4.06146,4.0494,4.05683,29290000.0
2009-12-08 02:20:00,4.06007,4.06073,4.04972,4.06028,26660000.0
2009-12-08 02:25:00,4.05891,4.06077,4.05078,4.05419,26280000.0
2009-12-08 02:30:00,4.0588,4.06563,4.0503,4.05854,35670000.0
2009-12-08 02:35:00,4.0574,4.06237,4.05254,4.06237,28900000.0
2009-12-08 02:40:00,4.05805,4.06339,4.04816,4.05601,36420000.0
2009-12-08 02:45:00,4.06186,4.06293,4.04877,4.0578,33780000.0
2009-12-08 02:50:00,4.05569,4.06171,4.05014,4.0591,32660000.0
2009-12-08 02:55:00,4.05451,4.06217,4.05023,4.0519,28170000.0
2009-12-08 03:00:00,4.06078,4.06264,4.05013,4.05939,28530000.0
2009-12-08 03:05:00,4.05903,4.06196,4.04963,4.05544,26640000.0
2009-12-08 03:10:00,4.05508,4.06186,4.04968,4.05205,27400000.0
2009-12-08 03:15:00,4.05798,4.06294,4.0496,4.05499,28570000.0
2009-12-08 03:20:00,4.05817,4.06352,4.05223,4.06068,28930000.0
2009-12-08 03:25:00,4.06057,4.06132,4.04639,4.04858,28920000.0
2009-12-08 03:30:00,4.06066,4.06572,4.04991,4.05928,28170000.0
2009-12-08 03:35:00,4.06293,4.06498,4.05218,4.06263,28550000.0
2009-12-08 03:40:00,4.06256,4.06521,4.05193,4.05623,32280000.0
2009-12-08 03:45:00,4.05943,4.06812,4.05573,4.05585,24040000.0
2009-12-08 03:50:00,4.0639,4.06456,4.05436,4.06272,27800000.0
2009-12-08 03:55:00,4.06326,4.06556,4.05421,4.06058,29680000.0
2009-12-08 04:00:00,4.0571,4.06445,4.05131,4.06402,32290000.0
2009-12-08 04:05:00,4.05917,4.06582,4.05223,4.06243,29650000.0
2009-12-08 04:10:00,4.05826,4.06423,4.05297,4.06205,25150000.0
2009-12-08 04:15:00,4.06136,4.06578,4.05272,4.06388,25530000.0
2009-12-08 04:20:00,4.06381,4.06648,4.05325,4.05325,27800000.0
2009-12-08 04:25:00,4.06205,4.06518,4.05278,4.0622,33040000.0
2009-12-08 04:30:00,4.06362,4.06575,4.05496,4.05991,29270000.0
2009-12-08 04:35:00,4.05637,4.07035,4.05442,4.05442,30790000.0
2009-12-08 04:40:00,4.0637,4.06678,4.04982,4.06207,30020000.0
2009-12-08 04:45:00,4.0637,4.06613,4.05138,4.05911,29280000.0
2009-12-08 04:50:00,4.06347,4.06624,4.05375,4.06437,34160000.0
2009-12-08 04:55:00,4.05905,4.06777,4.05707,4.06018,21790000.0
2009-12-08 05:00:00,4.06352,4.0658,4.05394,4.05862,24430000.0
2009-12-08 05:05:00,4.05988,4.06392,4.05403,4.06378,29290000.0
2009-12-08 05:10:00,4.06127,4.06712,4.0525,4.05627,31540000.0
2009-12-08 05:15:00,4.06119,4.06658,4.05226,4.05382,30780000.0
2009-12-08 05:20:00,4.05883,4.06423,4.05412,4.06269,28150000.0
2009-12-08 05:25:00,4.06554,4.06781,4.05499,4.06221,23290000.0
2009-12-08 05:30:00,4.05912,4.06521,4.05392,4.06301,25140000.0
2009-12-08 05:35:00,4.06275,4.06752,4.05441,4.06315,28520000.0
2009-12-08 05:40:00,4.05883,4.06455,4.05462,4.06173,21390000.0
2009-12-08 05:45:00,4.06383,4.06586,4.05339,4.05834,29670000.0
2009-12-08 05:50:00,4.05785,4.06537,4.05216,4.05916,25140000.0
2009-12-08 05:55:00,4.06172,4.06569,4.05327,4.06428,31160000.0
2009-12-08 06:00:00,4.05651,4.06535,4.05099,4.06358,27410000.0
2009-12-08 06:05:00,4.06268,4.06879,4.05203,4.06006,32280000.0
2009-12-08 06:10:00,4.06066,4.06845,4.05428,4.05428,35270000.0
2009-12-08 06:15:00,4.0616,4.06736,4.05431,4.05726,25890000.0
2009-12-08 06:20:00,4.06459,4.06543,4.05549,4.0556,24020000.0
2009-12-08 06:25:00,4.05344,4.06645,4.05344,4.05653,25530000.0
2009-12-08 06:30:00,4.06101,4.06625,4.05459,4.05995,29680000.0
2009-12-08 06:35:00,4.05918,4.07104,4.05468,4.05726,33030000.0
2009-12-08 06:40:00,4.06503,4.06878,4.05334,4.05676,27410000.0
2009-12-08 06:45:00,4.0608,4.06546,4.05504,4.06314,34530000.0
2009-12-08 06:50:00,4.06454,4.06727,4.05621,4.06547,30410000.0
2009-12-08 06:55:00,4.0637,4.06598,4.0519,4.05559,28900000.0
2009-12-08 07:00:00,4.06539,4.06651,4.05868,4.06493,29290000.0
2009-12-08 07:05:00,4.06225,4.06762,4.05579,4.06089,33780000.0
2009-12-08 07:10:00,4.06439,4.06865,4.05417,4.06162,30770000.0
2009-12-08 07:15:00,4.05635,4.0661,4.05407,4.06497,32280000.0
2009-12-08 07:20:00,4.06292,4.06594,4.05576,4.06364,31540000.0
2009-12-08 07:25:00,4.06401,4.06686,4.05467,4.05467,26670000.0
2009-12-08 07:30:00,4.05636,4.07091,4.05311,4.06227,34530000.0
2009-12-08 07:35:00,4.06405,4.06819,4.05718,4.06494,31540000.0
2009-12-08 07:40:00,4.06016,4.06635,4.05284,4.05529,28160000.0
2009-12-08 07:45:00,4.06737,4.0689,4.05468,4.05567,30020000.0
2009-12-08 07:50:00,4.06471,4.06605,4.05393,4.05554,33800000.0
2009-12-08 07:55:00,4.06479,4.06586,4.05544,4.05982,30420000.0
2009-12-08 08:00:00,4.06417,4.06597,4.05559,4.06467,30390000.0
2009-12-08 08:05:00,4.06495,4.06675,4.05393,4.06379,26280000.0
2009-12-08 08:10:00,4.06027,4.06408,4.04947,4.04947,30790000.0
2009-12-08 08:15:00,4.05654,4.0619,4.04831,4.06086,30040000.0
2009-12-08 08:20:00,4.06089,4.06768,4.05213,4.06494,32300000.0
2009-12-08 08:25:00,4.05731,4.06798,4.05483,4.06451,37920000.0
2009-12-08 08:30:00,4.06137,4.0699,4.05427,4.06408,31170000.0
2009-12-08 08:35:00,4.05903,4.06746,4.05376,4.06018,33020000.0
2009-12-08 08:40:00,4.06016,4.06737,4.05843,4.05843,26300000.0
2009-12-08 08:45:00,4.06189,4.06842,4.05628,4.0647,32650000.0
2009-12-08 08:50:00,4.05827,4.06541,4.05045,4.0621,28180000.0
2009-12-08 08:55:00,4.06252,4.06623,4.05287,4.0611,32660000.0
2009-12-08 09:00:00,4.05692,4.06842,4.05328,4.06306,33380000.0
2009-12-08 09:05:00,4.05861,4.06645,4.05549,4.06199,27390000.0
2009-12-08 09:10:00,4.05598,4.06824,4.05112,4.05672,39420000.0
2009-12-08 09:15:00,4.05984,4.0701,4.05288,4.06442,39410000.0
2009-12-08 09:20:00,4.06753,4.07127,4.05793,4.06989,27410000.0
2009-12-08 09:25:00,4.06994,4.07508,4.05671,4.06462,28540000.0
2009-12-08 09:30:00,4.07759,4.07861,4.06513,4.07195,28160000.0
2009-12-08 09:35:00,4.07552,4.07805,4.0672,4.07646,31530000.0
2009-12-08 09:40:00,4.06611,4.07891,4.0642,4.07815,32660000.0
2009-12-08 09:45:00,4.0786,4.08365,4.06945,4.08364,37530000.0
2009-12-08 09:50:00,4.08595,4.08898,4.0773,4.08332,32650000.0
2009-12-08 09:55:00,4.0868,4.09161,4.08004,4.08192,34900000.0
2009-12-08 10:00:00,4.08487,4.0908,4.07681,4.07681,36030000.0
2009-12-08 10:05:00,4.0851,4.0861,4.07547,4.0847,33400000.0
2009-12-08 10:10:00,4.07511,4.08444,4.07042,4.08225,35280000.0
2009-12-08 10:15:00,4.07312,4.08435,4.06827,4.07998,29300000.0
2009-12-08 10:20:00,4.07856,4.08569,4.07129,4.07286,38290000.0
2009-12-08 10:25:00,4.07808,4.0832,4.07272,4.07877,31520000.0
2009-12-08 10:30:00,4.07982,4.08043,4.06609,4.07412,39030000.0
2009-12-08 10:35:00,4.07463,4.07788,4.06526,4.07433,38670000.0
2009-12-08 10:40:00,4.0727,4.07616,4.06536,4.06635,34910000.0
2009-12-08 10:45:00,4.07815,4.08106,4.06423,4.07786,42780000.0
2009-12-08 10:50:00,4.0783,4.0783,4.06433,4.07173,30070000.0
2009-12-08 10:55:00,4.07632,4.07868,4.06366,4.0766,37180000.0
2009-12-08 11:00:00,4.07756,4.07793,4.06163,4.07605,34530000.0
2009-12-08 11:05:00,4.07501,4.07686,4.06473,4.07489,34150000.0
2009-12-08 11:10:00,4.06799,4.07731,4.0643,4.06469,33790000.0
2009-12-08 11:15:00,4.07416,4.07761,4.06422,4.07515,38660000.0
2009-12-08 11:20:00,4.07129,4.07453,4.06093,4.06775,32280000.0
2009-12-08 11:25:00,4.06088,4.07476,4.05883,4.06924,36020000.0
2009-12-08 11:30:00,4.06678,4.07297,4.06084,4.06838,31190000.0
2009-12-08 11:35:00,4.06725,4.07469,4.05583,4.06985,46910000.0
2009-12-08 11:40:00,4.06176,4.07422,4.06093,4.06949,31530000.0
2009-12-08 11:45:00,4.06482,4.07597,4.05973,4.06691,34900000.0
2009-12-08 11:50:00,4.06673,4.07227,4.0601,4.06797,31550000.0
2009-12-08 11:55:00,4.06883,4.06932,4.056,4.06824,30060000.0
2009-12-08 12:00:00,4.06883,4.07133,4.05785,4.06034,42050000.0
2009-12-08 12:05:00,4.05866,4.07321,4.05866,4.06676,29280000.0
2009-12-08 12:10:00,4.06891,4.07232,4.06013,4.07003,31180000.0
2009-12-08 12:15:00,4.07065,4.07606,4.06188,4.07427,36790000.0
2009-12-08 12:20:00,4.07559,4.07787,4.06449,4.07457,34900000.0
2009-12-08 12:25:00,4.07499,4.07724,4.06451,4.07424,56310000.0
2009-12-08 12:30:00,4.07183,4.08419,4.06629,4.08419,39810000.0
2009-12-08 12:35:00,4.08272,4.08459,4.0706,4.07896,41680000.0
2009-12-08 12:40:00,4.07891,4.08386,4.07072,4.07615,41270000.0
2009-12-08 12:45:00,4.08212,4.08327,4.06892,4.07891,37920000.0
2009-12-08 12:50:00,4.08068,4.08466,4.06968,4.08399,28540000.0
2009-12-08 12:55:00,4.08326,4.08614,4.0752,4.07842,32650000.0
2009-12-08 13:00:00,4.08304,4.08853,4.07449,4.08845,40940000.0
2009-12-08 13:05:00,4.08802,4.0919,4.07608,4.08847,47700000.0
2009-12-08 13:10:00,4.08965,4.09225,4.0809,4.08546,32690000.0
2009-12-08 13:15:00,4.0857,4.09272,4.07882,4.08785,87830000.0
2009-12-08 13:20:00,4.08889,4.09495,4.08349,4.09406,33020000.0
2009-12-08 13:25:00,4.09502,4.09945,4.08568,4.09552,34920000.0
2009-12-08 13:30:00,4.0963,4.09976,4.08774,4.09642,42820000.0
2009-12-08 13:35:00,4.09517,4.09979,4.08787,4.09359,29290000.0
2009-12-08 13:40:00,4.09381,4.10066,4.08867,4.09987,29660000.0
2009-12-08 13:45:00,4.10085,4.10095,4.08862,4.09562,42420000.0
2009-12-08 13:50:00,4.10059,4.10078,4.08533,4.09386,46170000.0
2009-12-08 13:55:00,4.09073,4.09752,4.08223,4.09097,31910000.0
2009-12-08 14:00:00,4.09307,4.1004,4.08834,4.08968,36790000.0
2009-12-08 14:05:00,4.09564,4.10401,4.08275,4.09816,35320000.0
2009-12-08 14:10:00,4.0954,4.09982,4.08557,4.09297,48780000.0
2009-12-08 14:15:00,4.09668,4.09901,4.0857,4.09901,37170000.0
2009-12-08 14:20:00,4.09812,4.09986,4.08935,4.09393,29280000.0
2009-12-08 14:25:00,4.09507,4.09803,4.09015,4.09428,33790000.0
2009-12-08 14:30:00,4.09612,4.10198,4.09061,4.10115,38660000.0
2009-12-08 14:35:00,4.09655,4.10494,4.08951,4.10389,30030000.0
2009-12-08 14:40:00,4.1025,4.10354,4.09112,4.09985,28160000.0
2009-12-08 14:45:00,4.10119,4.102,4.08577,4.09935,38290000.0
2009-12-08 14:50:00,4.09475,4.10306,4.0906,4.09528,36800000.0
2009-12-08 14:55:00,4.10381,4.10381,4.09129,4.1029,33410000.0
2009-12-08 15:00:00,4.09832,4.10382,4.0905,4.10144,35270000.0
2009-12-08 15:05:00,4.10376,4.10599,4.09113,4.10222,43910000.0
2009-12-08 15:10:00,4.09518,4.10431,4.09022,4.10149,47330000.0
2009-12-08 15:15:00,4.09851,4.10486,4.09293,4.10369,33780000.0
2009-12-08 15:20:00,4.09414,4.1083,4.09414,4.09806,33010000.0
2009-12-08 15:25:00,4.10242,4.11307,4.09888,4.11123,33050000.0
2009-12-08 15:30:00,4.10984,4.1125,4.10124,4.10954,35680000.0
2009-12-08 15:35:00,4.10625,4.11123,4.09989,4.10725,37520000.0
2009-12-08 15:40:00,4.10535,4.10877,4.09418,4.1003,48800000.0
2009-12-08 15:45:00,4.10265,4.10811,4.09262,4.10811,42800000.0
2009-12-08 15:50:00,4.10343,4.10762,4.09725,4.107,37530000.0
2009-12-08 15:55:00,4.10589,4.10678,4.09255,4.10053,47310000.0
2009-12-08 16:00:00,4.10312,4.10975,4.09956,4.10774,32280000.0
2009-12-08 16:05:00,4.10476,4.10884,4.09837,4.1063,30050000.0
2009-12-08 16:10:00,4.09652,4.10582,4.09033,4.0959,31520000.0
2009-12-08 16:15:00,4.10581,4.10718,4.09405,4.10592,43540000.0
2009-12-08 16:20:00,4.10218,4.1062,4.09625,4.10125,40550000.0
2009-12-08 16:25:00,4.10443,4.10545,4.09281,4.10272,39040000.0
2009-12-08 16:30:00,4.09754,4.10675,4.09511,4.10398,32280000.0
2009-12-08 16:35:00,4.1008,4.11036,4.09889,4.1075,32280000.0
2009-12-08 16:40:00,4.10397,4.11106,4.09825,4.11106,39410000.0
2009-12-08 16:45:00,4.11061,4.1124,4.10101,4.11207,37920000.0
2009-12-08 16:50:00,4.11181,4.11208,4.1009,4.10811,36050000.0
2009-12-08 16:55:00,4.10612,4.10965,4.09769,4.10931,29630000.0
2009-12-08 17:00:00,4.10885,4.1109,4.09331,4.1004,45020000.0
2009-12-08 17:05:00,4.10598,4.10767,4.09561,4.10662,39810000.0
2009-12-08 17:10:00,4.10455,4.10756,4.09474,4.10126,54430000.0
2009-12-08 17:15:00,4.10222,4.10834,4.09479,4.10137,38680000.0
2009-12-08 17:20:00,4.09846,4.1088,4.09428,4.10747,39050000.0
2009-12-08 17:25:00,4.10776,4.10924,4.09657,4.10554,40570000.0
2009-12-08 17:30:00,4.10522,4.10821,4.09394,4.09924,57070000.0
2009-12-08 17:35:00,4.10636,4.1079,4.09673,4.10387,33030000.0
2009-12-08 17:40:00,4.10114,4.11148,4.0989,4.1111,33410000.0
2009-12-08 17:45:00,4.10954,4.11469,4.10038,4.10229,39070000.0
2009-12-08 17:50:00,4.11248,4.12803,4.1049,4.11782,36440000.0
2009-12-08 17:55:00,4.12437,4.12873,4.11543,4.12558,45410000.0
2009-12-08 18:00:00,4.12102,4.12999,4.11623,4.1243,34530000.0
2009-12-08 18:05:00,4.12417,4.12636,4.11381,4.12072,36390000.0
2009-12-08 18:10:00,4.12213,4.13159,4.11824,4.1283,34150000.0
2009-12-08 18:15:00,4.12708,4.13311,4.11784,4.13011,35300000.0
2009-12-08 18:20:00,4.12606,4.1352,4.12037,4.12651,35680000.0
2009-12-08 18:25:00,4.12718,4.12873,4.11518,4.12484,31540000.0
2009-12-08 18:30:00,4.12099,4.12791,4.11631,4.12677,42420000.0
2009-12-08 18:35:00,4.12121,4.12966,4.11113,4.12236,42810000.0
2009-12-08 18:40:00,4.12634,4.12733,4.11899,4.12538,38280000.0
2009-12-08 18:45:00,4.12068,4.12675,4.11555,4.12323,31170000.0
2009-12-08 18:50:00,4.12429,4.12472,4.11316,4.1224,36780000.0
2009-12-08 18:55:00,4.12338,4.13117,4.11351,4.12058,39040000.0
2009-12-08 19:00:00,4.12431,4.12836,4.11302,4.12183,40920000.0
2009-12-08 19:05:00,4.12834,4.13196,4.11521,4.11521,32290000.0
2009-12-08 19:10:00,4.12521,4.12563,4.11309,4.11989,27450000.0
2009-12-08 19:15:00,4.12314,4.12721,4.11167,4.11833,31930000.0
2009-12-08 19:20:00,4.1236,4.1236,4.11096,4.11915,38670000.0
2009-12-08 19:25:00,4.11602,4.12505,4.10567,4.12098,31170000.0
2009-12-08 19:30:00,4.11432,4.1243,4.1112,4.11672,33020000.0
2009-12-08 19:35:00,4.1148,4.12637,4.11261,4.1153,30410000.0
2009-12-08 19:40:00,4.12261,4.12261,4.11124,4.11651,37190000.0
2009-12-08 19:45:00,4.11518,4.12108,4.10818,4.11826,30030000.0
2009-12-08 19:50:00,4.11788,4.11957,4.10979,4.11425,25900000.0
2009-12-08 19:55:00,4.11848,4.12024,4.10841,4.11881,26680000.0
2009-12-08 20:00:00,4.11836,4.12229,4.1097,4.12216,27770000.0
2009-12-08 20:05:00,4.12342,4.12797,4.11209,4.12402,34160000.0
2009-12-08 20:10:00,4.12517,4.12963,4.11607,4.12705,30400000.0
2009-12-08 20:15:00,4.12715,4.13088,4.11802,4.12495,32280000.0
2009-12-08 20:20:00,4.12681,4.12681,4.11609,4.12178,31160000.0
2009-12-08 20:25:00,4.12177,4.13133,4.11168,4.12143,27410000.0
2009-12-08 20:30:00,4.12947,4.12984,4.11588,4.11987,28900000.0
2009-12-08 20:35:00,4.12641,4.1307,4.1185,4.12536,31150000.0
2009-12-08 20:40:00,4.12885,4.13083,4.11637,4.12381,25150000.0
2009-12-08 20:45:00,4.12838,4.13112,4.11745,4.12875,25170000.0
2009-12-08 20:50:00,4.12948,4.13056,4.12014,4.12803,27040000.0
2009-12-08 20:55:00,4.12913,4.12975,4.11625,4.11992,31160000.0
2009-12-08 21:00:00,4.1291,4.13026,4.11807,4.12854,27040000.0
2009-12-08 21:05:00,4.12602,4.12923,4.11837,4.12601,32640000.0
2009-12-08 21:10:00,4.12844,4.13415,4.11999,4.11999,32640000.0
2009-12-08 21:15:00,4.13017,4.13097,4.12031,4.12878,28910000.0
2009-12-08 21:20:00,4.12836,4.13005,4.11704,4.12851,30790000.0
2009-12-08 21:25:00,4.12952,4.1314,4.11682,4.11682,33760000.0
2009-12-08 21:30:00,4.12883,4.12978,4.11943,4.12577,28530000.0
2009-12-08 21:35:00,4.12655,4.13162,4.11864,4.12835,30770000.0
2009-12-08 21:40:00,4.12035,4.13005,4.11839,4.11839,31170000.0
2009-12-08 21:45:00,4.126,4.13445,4.11776,4.13142,31890000.0
2009-12-08 21:50:00,4.11838,4.13099,4.11838,4.12661,27780000.0
2009-12-08 21:55:00,4.13068,4.13388,4.12144,4.12637,31930000.0
2009-12-08 22:00:00,4.12681,4.13214,4.11978,4.13117,34550000.0
2009-12-08 22:05:00,4.12254,4.12962,4.11544,4.12728,27780000.0
2009-12-08 22:10:00,4.12549,4.12979,4.11317,4.11618,28930000.0
2009-12-08 22:15:00,4.12565,4.13152,4.11535,4.12693,31540000.0
2009-12-08 22:20:00,4.12786,4.12857,4.11733,4.12718,30050000.0
2009-12-08 22:25:00,4.1257,4.12789,4.11731,4.11731,26270000.0
2009-12-08 22:30:00,4.12552,4.12921,4.11855,4.11855,31910000.0
2009-12-08 22:35:00,4.1225,4.129,4.11419,4.12344,27420000.0
2009-12-08 22:40:00,4.12518,4.12561,4.11596,4.11596,26280000.0
2009-12-08 22:45:00,4.12079,4.12583,4.11662,4.12437,27410000.0
2009-12-08 22:50:00,4.12531,4.12725,4.11553,4.1243,33410000.0
2009-12-08 22:55:00,4.1239,4.12591,4.11117,4.11531,31140000.0
2009-12-08 23:00:00,4.12384,4.12511,4.11533,4.12439,27770000.0
2009-12-08 23:05:00,4.11606,4.12711,4.11536,4.12517,26270000.0
2009-12-08 23:10:00,4.12395,4.12628,4.1141,4.11522,22180000.0
2009-12-08 23:15:00,4.12552,4.12552,4.11245,4.11245,26300000.0
2009-12-08 23:20:00,4.12134,4.12394,4.11558,4.11847,25540000.0
2009-12-08 23:25:00,4.12044,4.12367,4.1131,4.12367,30400000.0
2009-12-08 23:30:00,4.12255,4.12376,4.11396,4.12148,30400000.0
2009-12-08 23:35:00,4.12141,4.12243,4.11204,4.12013,30790000.0
2009-12-08 23:40:00,4.12011,4.12173,4.11012,4.11903,31900000.0
2009-12-08 23:45:00,4.119,4.12301,4.10953,4.11799,30780000.0
2009-12-08 23:50:00,4.12009,4.12178,4.1098,4.11988,33800000.0
2009-12-08 23:55:00,4.11251,4.12542,4.11053,4.11211,36790000.0
2009-12-09 00:00:00,4.12193,4.12249,4.11132,4.12008,24030000.0
2009-12-09 00:05:00,4.11478,4.12099,4.10442,4.11529,42410000.0
2009-12-09 00:10:00,4.11506,4.11871,4.11081,4.1152,19130000.0
2009-12-09 00:15:00,4.11743,4.11764,4.1099,4.11538,15770000.0
2009-12-09 00:20:00,4.11317,4.11862,4.1064,4.11095,25510000.0
2009-12-09 00:25:00,4.11678,4.11778,4.11208,4.11555,18380000.0
2009-12-09 00:30:00,4.11653,4.11805,4.11075,4.11664,30400000.0
2009-12-09 00:35:00,4.11588,4.11717,4.10546,4.11349,11630000.0
2009-12-09 00:40:00,4.11591,4.11664,4.10714,4.11416,19890000.0
2009-12-09 00:45:00,4.11518,4.11663,4.10871,4.11509,27780000.0
2009-12-09 00:50:00,4.11674,4.11674,4.10767,4.11204,18010000.0
2009-12-09 00:55:00,4.11559,4.11783,4.10512,4.10643,33040000.0
2009-12-09 01:00:00,4.11264,4.11576,4.10583,4.11445,22530000.0
2009-12-09 01:05:00,4.11471,4.12071,4.10559,4.11328,28930000.0
2009-12-09 01:10:00,4.11077,4.12013,4.10798,4.1146,24410000.0
2009-12-09 01:15:00,4.11901,4.1206,4.10692,4.1177,32280000.0
2009-12-09 01:20:00,4.11329,4.12263,4.11144,4.11526,29640000.0
2009-12-09 01:25:00,4.11442,4.11947,4.11274,4.11738,26650000.0
2009-12-09 01:30:00,4.11623,4.11952,4.10727,4.11214,30030000.0
2009-12-09 01:35:00,4.11417,4.11915,4.10684,4.11667,27430000.0
2009-12-09 01:40:00,4.11691,4.1224,4.10394,4.10817,38660000.0
2009-12-09 01:45:00,4.11872,4.12038,4.1072,4.11436,31160000.0
2009-12-09 01:50:00,4.11683,4.11989,4.10733,4.11803,30800000.0
2009-12-09 01:55:00,4.11705,4.11898,4.10668,4.1177,27390000.0
2009-12-09 02:00:00,4.11853,4.1202,4.11089,4.1194,25890000.0
2009-12-09 02:05:00,4.11835,4.11923,4.10835,4.11416,39410000.0
2009-12-09 02:10:00,4.11304,4.12301,4.10852,4.11467,40150000.0
2009-12-09 02:15:00,4.11615,4.11936,4.10736,4.1154,28920000.0
2009-12-09 02:20:00,4.11409,4.1198,4.10761,4.1175,28920000.0
2009-12-09 02:25:00,4.11744,4.11999,4.1087,4.11671,25920000.0
2009-12-09 02:30:00,4.11803,4.12033,4.10772,4.11335,31920000.0
2009-12-09 02:35:00,4.11663,4.11953,4.1087,4.1145,29280000.0
2009-12-09 02:40:00,4.11693,4.11903,4.10819,4.11253,29650000.0
2009-12-09 02:45:00,4.11933,4.12008,4.10739,4.11378,28140000.0
2009-12-09 02:50:00,4.11365,4.12007,4.10798,4.11825,30810000.0
2009-12-09 02:55:00,4.11366,4.12171,4.10613,4.11025,29660000.0
2009-12-09 03:00:00,4.11774,4.11931,4.10704,4.11643,29670000.0
2009-12-09 03:05:00,4.11869,4.1189,4.10901,4.11279,25900000.0
2009-12-09 03:10:00,4.11584,4.11979,4.10861,4.10873,29290000.0
2009-12-09 03:15:00,4.1154,4.12038,4.11094,4.1129,31530000.0
2009-12-09 03:20:00,4.11692,4.1198,4.10586,4.11728,30400000.0
2009-12-09 03:25:00,4.11211,4.12031,4.10431,4.11034,28910000.0
2009-12-09 03:30:00,4.11801,4.12076,4.11098,4.11313,28170000.0
2009-12-09 03:35:00,4.11712,4.11943,4.10705,4.11748,28170000.0
2009-12-09 03:40:00,4.11699,4.11954,4.10844,4.11188,33790000.0
2009-12-09 03:45:00,4.11409,4.12257,4.107,4.10901,25150000.0
2009-12-09 03:50:00,4.11818,4.12339,4.10798,4.11961,29650000.0
2009-12-09 03:55:00,4.11779,4.12062,4.10742,4.1174,29670000.0
2009-12-09 04:00:00,4.11383,4.12193,4.10755,4.11796,32660000.0
2009-12-09 04:05:00,4.11363,4.11931,4.10769,4.11708,30020000.0
2009-12-09 04:10:00,4.11327,4.12024,4.10923,4.11734,24030000.0
2009-12-09 04:15:00,4.11596,4.11867,4.10671,4.11867,24050000.0
2009-12-09 04:20:00,4.11695,4.12184,4.10876,4.10929,30030000.0
2009-12-09 04:25:00,4.11679,4.12072,4.10962,4.11808,33400000.0
2009-12-09 04:30:00,4.1185,4.11926,4.10889,4.11283,27050000.0
2009-12-09 04:35:00,4.10961,4.11987,4.10598,4.10598,31530000.0
2009-12-09 04:40:00,4.11703,4.12093,4.10891,4.11734,27420000.0
2009-12-09 04:45:00,4.11888,4.1231,4.10716,4.11239,23280000.0
2009-12-09 04:50:00,4.11852,4.11863,4.10634,4.11815,32310000.0
2009-12-09 04:55:00,4.11584,4.12088,4.11026,4.11735,27400000.0
2009-12-09 05:00:00,4.11607,4.11931,4.10839,4.1129,24060000.0
2009-12-09 05:05:00,4.11519,4.12141,4.11034,4.12031,30030000.0
2009-12-09 05:10:00,4.1163,4.12115,4.10766,4.11016,31170000.0
2009-12-09 05:15:00,4.11712,4.12231,4.10734,4.11053,25170000.0
2009-12-09 05:20:00,4.113,4.11951,4.10892,4.11801,19910000.0
2009-12-09 05:25:00,4.11578,4.1199,4.10906,4.11647,28950000.0
2009-12-09 05:30:00,4.1184,4.11894,4.10863,4.11703,28550000.0
2009-12-09 05:35:00,4.11697,4.11874,4.10562,4.11673,25560000.0
2009-12-09 05:40:00,4.11732,4.11904,4.10925,4.11565,20630000.0
2009-12-09 05:45:00,4.11908,4.12063,4.10951,4.11761,31520000.0
2009-12-09 05:50:00,4.11517,4.12164,4.10771,4.11238,28150000.0
2009-12-09 05:55:00,4.11655,4.12105,4.10809,4.11807,25880000.0
2009-12-09 06:00:00,4.10781,4.11873,4.10508,4.1185,26670000.0
2009-12-09 06:05:00,4.11955,4.12264,4.10625,4.11205,31170000.0
2009-12-09 06:10:00,4.11332,4.11878,4.10565,4.10718,34900000.0
2009-12-09 06:15:00,4.11521,4.12137,4.1069,4.10955,22910000.0
2009-12-09 06:20:00,4.11785,4.12128,4.10642,4.11671,28910000.0
2009-12-09 06:25:00,4.10806,4.125,4.10806,4.11049,32650000.0
2009-12-09 06:30:00,4.11281,4.12056,4.1084,4.11925,25520000.0
2009-12-09 06:35:00,4.11324,4.12201,4.10763,4.11052,25530000.0
2009-12-09 06:40:00,4.11588,4.12119,4.10319,4.10972,25890000.0
2009-12-09 06:45:00,4.11481,4.12098,4.11135,4.11726,28520000.0
2009-12-09 06:50:00,4.11875,4.12164,4.10964,4.11779,24400000.0
2009-12-09 06:55:00,4.11719,4.11917,4.10349,4.10867,28540000.0
2009-12-09 07:00:00,4.1187,4.11977,4.11081,4.11789,30400000.0
2009-12-09 07:05:00,4.11581,4.12363,4.10987,4.11619,33780000.0
2009-12-09 07:10:00,4.11896,4.12082,4.10932,4.11498,30400000.0
2009-12-09 07:15:00,4.11109,4.12067,4.10806,4.11945,31910000.0
2009-12-09 07:20:00,4.11737,4.12,4.10852,4.11722,33780000.0
2009-12-09 07:25:00,4.11863,4.12033,4.10881,4.10881,28530000.0
2009-12-09 07:30:00,4.10744,4.12084,4.10744,4.11703,34150000.0
2009-12-09 07:35:00,4.11724,4.12112,4.10711,4.12109,33030000.0
2009-12-09 07:40:00,4.11459,4.12082,4.10679,4.10842,29270000.0
2009-12-09 07:45:00,4.11933,4.12119,4.10853,4.11,30400000.0
2009-12-09 07:50:00,4.11971,4.11985,4.1098,4.11356,34170000.0
2009-12-09 07:55:00,4.12083,4.12164,4.11056,4.11187,31170000.0
2009-12-09 08:00:00,4.11908,4.12506,4.1103,4.12397,30020000.0
2009-12-09 08:05:00,4.12275,4.12865,4.11276,4.12332,26650000.0
2009-12-09 08:10:00,4.1227,4.13047,4.11586,4.11806,31530000.0
2009-12-09 08:15:00,4.12472,4.1298,4.11381,4.12728,29300000.0
2009-12-09 08:20:00,4.12827,4.13299,4.11697,4.12657,32670000.0
2009-12-09 08:25:00,4.12017,4.12952,4.11295,4.1216,39770000.0
2009-12-09 08:30:00,4.12326,4.12784,4.11615,4.12703,30790000.0
2009-12-09 08:35:00,4.11888,4.12596,4.11346,4.12011,30800000.0
2009-12-09 08:40:00,4.11884,4.12586,4.11537,4.11746,29260000.0
2009-12-09 08:45:00,4.12132,4.12982,4.11336,4.12448,30430000.0
2009-12-09 08:50:00,4.12305,4.12677,4.11216,4.12551,29290000.0
2009-12-09 08:55:00,4.12608,4.13097,4.11739,4.12432,29650000.0
2009-12-09 09:00:00,4.11727,4.12745,4.11306,4.12376,30810000.0
2009-12-09 09:05:00,4.12152,4.12974,4.11796,4.12414,28130000.0
2009-12-09 09:10:00,4.11826,4.13662,4.11826,4.1271,38310000.0
2009-12-09 09:15:00,4.13058,4.1377,4.12369,4.12771,38670000.0
2009-12-09 09:20:00,4.13254,4.13368,4.11884,4.13077,28150000.0
2009-12-09 09:25:00,4.13166,4.1339,4.1201,4.12374,30020000.0
2009-12-09 09:30:00,4.13101,4.13101,4.11695,4.12225,28160000.0
2009-12-09 09:35:00,4.12916,4.13105,4.11841,4.12859,31160000.0
2009-12-09 09:40:00,4.11753,4.13006,4.11496,4.12847,34510000.0
2009-12-09 09:45:00,4.12903,4.13243,4.11839,4.13147,36420000.0
2009-12-09 09:50:00,4.1317,4.13393,4.12192,4.12768,31170000.0
2009-12-09 09:55:00,4.13224,4.1385,4.12253,4.13366,34530000.0
2009-12-09 10:00:00,4.13497,4.13981,4.11975,4.11975,35670000.0
2009-12-09 10:05:00,4.12902,4.12946,4.11721,4.12659,32300000.0
2009-12-09 10:10:00,4.11775,4.12684,4.11242,4.12228,35280000.0
2009-12-09 10:15:00,4.11362,4.12657,4.11317,4.12377,28190000.0
2009-12-09 10:20:00,4.12255,4.12896,4.11379,4.11379,39040000.0
2009-12-09 10:25:00,4.12146,4.12864,4.11548,4.12453,29670000.0
2009-12-09 10:30:00,4.12494,4.12573,4.11178,4.11968,39430000.0
2009-12-09 10:35:00,4.12035,4.1254,4.10871,4.12163,38670000.0
2009-12-09 10:40:00,4.12153,4.12521,4.11244,4.11244,35660000.0
2009-12-09 10:45:00,4.12137,4.13111,4.10995,4.12257,41670000.0
2009-12-09 10:50:00,4.12265,4.12391,4.11118,4.11936,31920000.0
2009-12-09 10:55:00,4.12416,4.12491,4.11001,4.12087,37560000.0
2009-12-09 11:00:00,4.1204,4.12294,4.11044,4.12147,34190000.0
2009-12-09 11:05:00,4.12156,4.12524,4.11333,4.12147,33790000.0
2009-12-09 11:10:00,4.11503,4.12493,4.10912,4.10912,34910000.0
2009-12-09 11:15:00,4.11893,4.12151,4.10849,4.11918,37930000.0
2009-12-09 11:20:00,4.11562,4.12219,4.10413,4.11215,31170000.0
2009-12-09 11:25:00,4.10801,4.12044,4.1078,4.11618,34170000.0
2009-12-09 11:30:00,4.11464,4.12124,4.10808,4.11495,32290000.0
2009-12-09 11:35:00,4.11567,4.12291,4.10671,4.11858,45440000.0
2009-12-09 11:40:00,4.11096,4.12118,4.10768,4.11744,31160000.0
2009-12-09 11:45:00,4.1154,4.11871,4.10449,4.11328,34900000.0
2009-12-09 11:50:00,4.11591,4.12133,4.10507,4.11877,32660000.0
2009-12-09 11:55:00,4.12035,4.12492,4.11204,4.12409,33020000.0
2009-12-09 12:00:00,4.12127,4.1318,4.10869,4.12208,42420000.0
2009-12-09 12:05:00,4.11714,4.1315,4.11714,4.12495,26680000.0
2009-12-09 12:10:00,4.12618,4.1311,4.11462,4.12509,34140000.0
2009-12-09 12:15:00,4.12765,4.1305,4.11679,4.12522,38260000.0
2009-12-09 12:20:00,4.12522,4.12678,4.11482,4.11482,33430000.0
2009-12-09 12:25:00,4.12652,4.12661,4.11268,4.12116,57420000.0
2009-12-09 12:30:00,4.11916,4.12343,4.11228,4.1214,41650000.0
2009-12-09 12:35:00,4.11823,4.12358,4.10625,4.12017,39430000.0
2009-12-09 12:40:00,4.1194,4.12492,4.1056,4.1132,40160000.0
2009-12-09 12:45:00,4.11928,4.12218,4.11018,4.1169,37550000.0
2009-12-09 12:50:00,4.11882,4.12264,4.10826,4.11938,29280000.0
2009-12-09 12:55:00,4.12047,4.12158,4.11043,4.11483,31920000.0
2009-12-09 13:00:00,4.12332,4.12429,4.11145,4.12065,42780000.0
2009-12-09 13:05:00,4.11785,4.12721,4.1078,4.12156,46940000.0
2009-12-09 13:10:00,4.12227,4.12396,4.1111,4.11828,35280000.0
2009-12-09 13:15:00,4.11878,4.12526,4.11111,4.11732,85980000.0
2009-12-09 13:20:00,4.11749,4.12344,4.11228,4.12305,33760000.0
2009-12-09 13:25:00,4.12191,4.12538,4.11058,4.12316,35660000.0
2009-12-09 13:30:00,4.12534,4.12601,4.11523,4.12238,43190000.0
2009-12-09 13:35:00,4.12275,4.12933,4.11265,4.12106,31880000.0
2009-12-09 13:40:00,4.12243,4.13125,4.11721,4.12644,29290000.0
2009-12-09 13:45:00,4.12822,4.12952,4.11513,4.12432,40940000.0
2009-12-09 13:50:00,4.12773,4.1289,4.11691,4.12554,46560000.0
2009-12-09 13:55:00,4.12424,4.12968,4.11598,4.12557,33020000.0
2009-12-09 14:00:00,4.12758,4.13091,4.11602,4.11602,38270000.0
2009-12-09 14:05:00,4.12311,4.13352,4.11806,4.12674,37170000.0
2009-12-09 14:10:00,4.12413,4.13044,4.11758,4.12471,48420000.0
2009-12-09 14:15:00,4.13204,4.13287,4.12089,4.13287,36040000.0
2009-12-09 14:20:00,4.1319,4.1347,4.12519,4.13125,30020000.0
2009-12-09 14:25:00,4.13197,4.13377,4.12478,4.13248,33420000.0
2009-12-09 14:30:00,4.13213,4.13946,4.12474,4.13463,33840000.0
2009-12-09 14:35:00,4.12978,4.13715,4.12426,4.13526,30400000.0
2009-12-09 14:40:00,4.13428,4.13603,4.1239,4.13391,28890000.0
2009-12-09 14:45:00,4.13595,4.13889,4.12449,4.13805,37930000.0
2009-12-09 14:50:00,4.13293,4.1415,4.12833,4.13178,38290000.0
2009-12-09 14:55:00,4.13888,4.13888,4.12433,4.13123,33410000.0
2009-12-09 15:00:00,4.13054,4.13436,4.11808,4.12853,34160000.0
2009-12-09 15:05:00,4.13087,4.13212,4.11795,4.12977,42420000.0
2009-12-09 15:10:00,4.12292,4.13795,4.12,4.12912,50300000.0
2009-12-09 15:15:00,4.12646,4.13176,4.11688,4.13019,31540000.0
2009-12-09 15:20:00,4.12339,4.132,4.12093,4.12208,31910000.0
2009-12-09 15:25:00,4.12668,4.13398,4.1219,4.13268,33790000.0
2009-12-09 15:30:00,4.13209,4.13849,4.1242,4.13213,36040000.0
2009-12-09 15:35:00,4.12809,4.13422,4.12408,4.13281,35660000.0
2009-12-09 15:40:00,4.13242,4.1349,4.12313,4.12769,47310000.0
2009-12-09 15:45:00,4.12998,4.13332,4.12116,4.1306,42060000.0
2009-12-09 15:50:00,4.12428,4.13197,4.12055,4.13014,37900000.0
2009-12-09 15:55:00,4.13011,4.13708,4.122,4.12908,48430000.0
2009-12-09 16:00:00,4.13041,4.13976,4.12498,4.1385,30420000.0
2009-12-09 16:05:00,4.13787,4.14242,4.13105,4.14043,28940000.0
2009-12-09 16:10:00,4.13033,4.1423,4.12948,4.13555,29300000.0
2009-12-09 16:15:00,4.1408,4.1436,4.12969,4.14005,42050000.0
2009-12-09 16:20:00,4.13556,4.14471,4.13,4.1397,42430000.0
2009-12-09 16:25:00,4.14222,4.14922,4.13409,4.14696,39050000.0
2009-12-09 16:30:00,4.14137,4.15149,4.14023,4.14969,31170000.0
2009-12-09 16:35:00,4.14727,4.15413,4.14359,4.15146,31910000.0
2009-12-09 16:40:00,4.14961,4.16766,4.14644,4.16742,41260000.0
2009-12-09 16:45:00,4.16691,4.16691,4.15412,4.16521,38660000.0
2009-12-09 16:50:00,4.16428,4.1644,4.14775,4.15509,37910000.0
2009-12-09 16:55:00,4.15412,4.1609,4.14641,4.15562,27780000.0
2009-12-09 17:00:00,4.15449,4.1557,4.14071,4.14733,41700000.0
2009-12-09 17:05:00,4.15037,4.15206,4.13587,4.14735,41290000.0
2009-12-09 17:10:00,4.14919,4.15289,4.13895,4.14767,52580000.0
2009-12-09 17:15:00,4.14819,4.15544,4.13905,4.14716,39440000.0
2009-12-09 17:20:00,4.14025,4.15458,4.13871,4.15345,39800000.0
2009-12-09 17:25:00,4.15198,4.15411,4.1398,4.14885,42050000.0
2009-12-09 17:30:00,4.14986,4.15485,4.13894,4.146,57090000.0
2009-12-09 17:35:00,4.15243,4.15613,4.14603,4.14832,32660000.0
2009-12-09 17:40:00,4.14655,4.15295,4.14244,4.15184,32670000.0
2009-12-09 17:45:00,4.15117,4.15117,4.13449,4.13449,43530000.0
2009-12-09 17:50:00,4.1429,4.14652,4.13314,4.13899,37910000.0
2009-12-09 17:55:00,4.14523,4.1456,4.13387,4.14201,45400000.0
2009-12-09 18:00:00,4.1358,4.14584,4.13452,4.14426,33420000.0
2009-12-09 18:05:00,4.14421,4.14844,4.13582,4.14176,34920000.0
2009-12-09 18:10:00,4.14148,4.14606,4.13508,4.14382,34160000.0
2009-12-09 18:15:00,4.14632,4.14976,4.13483,4.14799,34920000.0
2009-12-09 18:20:00,4.1439,4.14918,4.13676,4.14431,35670000.0
2009-12-09 18:25:00,4.14785,4.15051,4.13968,4.14816,33390000.0
2009-12-09 18:30:00,4.1455,4.15425,4.13994,4.14953,43890000.0
2009-12-09 18:35:00,4.1443,4.15806,4.1443,4.1552,42800000.0
2009-12-09 18:40:00,4.15565,4.15671,4.14749,4.15247,38280000.0
2009-12-09 18:45:00,4.14869,4.15778,4.144,4.15537,32280000.0
2009-12-09 18:50:00,4.1544,4.16019,4.14558,4.15807,35670000.0
2009-12-09 18:55:00,4.15512,4.15973,4.14451,4.15234,39780000.0
2009-12-09 19:00:00,4.15497,4.15862,4.14394,4.1503,38680000.0
2009-12-09 19:05:00,4.15678,4.15744,4.14364,4.14408,34530000.0
2009-12-09 19:10:00,4.15439,4.15694,4.1446,4.15095,31520000.0
2009-12-09 19:15:00,4.15356,4.15678,4.14346,4.15014,34150000.0
2009-12-09 19:20:00,4.15535,4.16566,4.14755,4.16243,37920000.0
2009-12-09 19:25:00,4.16404,4.16949,4.15509,4.16286,31900000.0
2009-12-09 19:30:00,4.15525,4.16722,4.14723,4.15618,32650000.0
2009-12-09 19:35:00,4.1514,4.16043,4.14857,4.1541,31160000.0
2009-12-09 19:40:00,4.15817,4.16206,4.14855,4.15838,37170000.0
2009-12-09 19:45:00,4.15594,4.16429,4.14928,4.16307,30400000.0
2009-12-09 19:50:00,4.16231,4.16387,4.15236,4.15775,25160000.0
2009-12-09 19:55:00,4.16075,4.16302,4.15121,4.16113,28530000.0
2009-12-09 20:00:00,4.16025,4.16637,4.15048,4.16547,26290000.0
2009-12-09 20:05:00,4.16257,4.16592,4.14973,4.15867,34520000.0
2009-12-09 20:10:00,4.15929,4.16517,4.15209,4.16325,30030000.0
2009-12-09 20:15:00,4.16096,4.1637,4.1517,4.16026,32650000.0
2009-12-09 20:20:00,4.1604,4.16613,4.1534,4.16342,30430000.0
2009-12-09 20:25:00,4.16274,4.16637,4.15453,4.15511,28900000.0
2009-12-09 20:30:00,4.15647,4.16856,4.15178,4.15178,26650000.0
2009-12-09 20:35:00,4.163,4.16661,4.15201,4.16167,30790000.0
2009-12-09 20:40:00,4.16454,4.16751,4.15516,4.15939,23300000.0
2009-12-09 20:45:00,4.16456,4.16663,4.15435,4.16414,25550000.0
2009-12-09 20:50:00,4.16647,4.16709,4.15642,4.16683,25540000.0
2009-12-09 20:55:00,4.16639,4.16877,4.15583,4.15583,31900000.0
2009-12-09 21:00:00,4.16514,4.16848,4.15596,4.16612,27770000.0
2009-12-09 21:05:00,4.16481,4.16526,4.15104,4.16156,27410000.0
2009-12-09 21:10:00,4.16355,4.16557,4.15538,4.15547,30400000.0
2009-12-09 21:15:00,4.16618,4.16806,4.15751,4.16422,28900000.0
2009-12-09 21:20:00,4.16485,4.1665,4.15552,4.16452,33030000.0
2009-12-09 21:25:00,4.16378,4.16541,4.15494,4.15538,32650000.0
2009-12-09 21:30:00,4.16573,4.16573,4.15433,4.16118,28520000.0
2009-12-09 21:35:00,4.1601,4.16445,4.15189,4.16119,31510000.0
2009-12-09 21:40:00,4.15213,4.16366,4.15112,4.15358,31540000.0
2009-12-09 21:45:00,4.16397,4.16484,4.14979,4.16141,28150000.0
2009-12-09 21:50:00,4.15017,4.16221,4.14658,4.15336,28150000.0
2009-12-09 21:55:00,4.15579,4.16293,4.14752,4.15365,36040000.0
2009-12-09 22:00:00,4.15091,4.15885,4.14625,4.15611,33820000.0
2009-12-09 22:05:00,4.14985,4.15696,4.14481,4.15563,30060000.0
2009-12-09 22:10:00,4.15603,4.15754,4.1468,4.14738,28920000.0
2009-12-09 22:15:00,4.15606,4.16155,4.1452,4.15333,31540000.0
2009-12-09 22:20:00,4.15525,4.15764,4.14623,4.15645,30790000.0
2009-12-09 22:25:00,4.15289,4.15704,4.14659,4.14769,26270000.0
2009-12-09 22:30:00,4.15288,4.15717,4.14537,4.14537,31910000.0
2009-12-09 22:35:00,4.15126,4.15664,4.1436,4.15307,27790000.0
2009-12-09 22:40:00,4.15602,4.15762,4.1447,4.14672,26630000.0
2009-12-09 22:45:00,4.15206,4.1593,4.14609,4.15447,31510000.0
2009-12-09 22:50:00,4.15388,4.15665,4.14426,4.1537,33410000.0
2009-12-09 22:55:00,4.15467,4.15723,4.14555,4.14555,28530000.0
2009-12-09 23:00:00,4.15516,4.1564,4.14596,4.1541,27770000.0
2009-12-09 23:05:00,4.146,4.15651,4.14581,4.15382,25160000.0
2009-12-09 23:10:00,4.15359,4.15546,4.14355,4.14533,29640000.0
2009-12-09 23:15:00,4.15576,4.15579,4.14419,4.14419,28900000.0
2009-12-09 23:20:00,4.15364,4.15628,4.14783,4.15129,26280000.0
2009-12-09 23:25:00,4.15252,4.1589,4.14631,4.15489,30760000.0
2009-12-09 23:30:00,4.14619,4.157,4.14619,4.15467,27050000.0
2009-12-09 23:35:00,4.15312,4.15855,4.14458,4.15385,33400000.0
2009-12-09 23:40:00,4.154,4.15631,4.14358,4.15245,32650000.0
2009-12-09 23:45:00,4.15485,4.1577,4.14581,4.14995,28930000.0
2009-12-09 23:50:00,4.15245,4.15499,4.14438,4.15499,28170000.0
2009-12-09 23:55:00,4.14597,4.15627,4.14144,4.15151,17650000.0
2009-12-10 00:00:00,4.15239,4.15617,4.15123,4.15123,6000000.0
2009-12-10 00:05:00,4.15058,4.15218,4.14111,4.14871,7130000.0
2009-12-10 00:10:00,4.14827,4.14827,4.14027,4.14027,1500000.0
2009-12-10 00:15:00,4.15514,4.15514,4.14952,4.15007,11270000.0
2009-12-10 00:20:00,4.14823,4.15425,4.14402,4.15023,19520000.0
2009-12-10 00:25:00,4.15187,4.15527,4.14434,4.15093,20250000.0
2009-12-10 00:30:00,4.15487,4.15487,4.14997,4.14997,5630000.0
2009-12-10 00:40:00,4.14987,4.15998,4.14987,4.15739,9000000.0
2009-12-10 00:45:00,4.16008,4.16102,4.15727,4.16102,5250000.0
2009-12-10 01:00:00,4.15852,4.15852,4.14812,4.15703,6000000.0
2009-12-10 01:15:00,4.15902,4.15929,4.14728,4.15916,13510000.0
2009-12-10 01:20:00,4.15535,4.15762,4.15183,4.15357,9020000.0
2009-12-10 01:25:00,4.15712,4.15718,4.15212,4.15337,7510000.0
2009-12-10 01:30:00,4.15403,4.15622,4.14598,4.15327,6020000.0
2009-12-10 01:35:00,4.15737,4.15738,4.14772,4.15519,16520000.0
2009-12-10 01:40:00,4.15509,4.15737,4.14624,4.14742,15390000.0
2009-12-10 01:45:00,4.15527,4.15752,4.14782,4.15347,20630000.0
2009-12-10 01:50:00,4.15096,4.16079,4.15096,4.15946,5250000.0
2009-12-10 02:10:00,4.1549,4.15773,4.14793,4.15692,13880000.0
2009-12-10 02:15:00,4.15527,4.15897,4.1466,4.15425,15060000.0
2009-12-10 02:20:00,4.15277,4.15806,4.14763,4.15648,16910000.0
2009-12-10 02:25:00,4.15725,4.16069,4.14782,4.15644,13900000.0
2009-12-10 02:30:00,4.15832,4.15882,4.14574,4.15721,22530000.0
2009-12-10 02:35:00,4.15359,4.15502,4.14968,4.15452,5630000.0
2009-12-10 02:45:00,4.15632,4.15653,4.14524,4.15368,7880000.0
2009-12-10 02:50:00,4.15429,4.1555,4.14984,4.15492,11250000.0
2009-12-10 02:55:00,4.15354,4.15492,4.14502,4.14552,14250000.0
2009-12-10 03:00:00,4.15471,4.15633,4.14562,4.15512,20250000.0
2009-12-10 03:05:00,4.1535,4.15498,4.14552,4.14953,14290000.0
2009-12-10 03:10:00,4.15402,4.15449,4.14432,4.14432,13530000.0
2009-12-10 03:15:00,4.15175,4.15685,4.14722,4.14955,22930000.0
2009-12-10 03:20:00,4.15128,4.15508,4.14778,4.15127,9760000.0
2009-12-10 03:25:00,4.15467,4.15498,4.15087,4.15117,9390000.0
2009-12-10 03:30:00,4.15371,4.15496,4.14919,4.14964,23650000.0
2009-12-10 03:35:00,4.1542,4.15603,4.14358,4.15385,15790000.0
2009-12-10 03:40:00,4.15336,4.15597,4.14522,4.14826,15380000.0
2009-12-10 03:45:00,4.15114,4.15646,4.14336,4.1441,15390000.0
2009-12-10 03:50:00,4.15004,4.15557,4.14532,4.15377,20640000.0
2009-12-10 03:55:00,4.15321,4.15642,4.14938,4.15431,16150000.0
2009-12-10 04:00:00,4.15093,4.15654,4.14522,4.15526,26640000.0
2009-12-10 04:05:00,4.15225,4.1586,4.14552,4.14984,23660000.0
2009-12-10 04:10:00,4.14928,4.15548,4.14393,4.15548,13540000.0
2009-12-10 04:15:00,4.15381,4.15564,4.14307,4.15476,20280000.0
2009-12-10 04:20:00,4.15348,4.15493,4.14403,4.14403,18770000.0
2009-12-10 04:25:00,4.15329,4.15766,4.14735,4.15507,21770000.0
2009-12-10 04:30:00,4.15517,4.15587,4.14611,4.14983,28160000.0
2009-12-10 04:35:00,4.15077,4.15494,4.14363,4.14964,13140000.0
2009-12-10 04:40:00,4.14964,4.15488,4.14297,4.15488,13500000.0
2009-12-10 04:45:00,4.15605,4.15605,4.14295,4.15399,10130000.0
2009-12-10 04:50:00,4.15512,4.15767,4.14517,4.15043,27060000.0
2009-12-10 04:55:00,4.15097,4.15514,4.14938,4.15061,17260000.0
2009-12-10 05:00:00,4.15431,4.15561,4.14397,4.14964,14260000.0
2009-12-10 05:05:00,4.15112,4.15522,4.14533,4.15508,22900000.0
2009-12-10 05:10:00,4.15229,4.15976,4.14542,4.14542,24800000.0
2009-12-10 05:15:00,4.15378,4.15698,4.14537,4.14542,20640000.0
2009-12-10 05:20:00,4.15503,4.1551,4.14572,4.15447,4890000.0
2009-12-10 05:30:00,4.15073,4.15642,4.15073,4.15535,10530000.0
2009-12-10 05:35:00,4.15588,4.15956,4.14582,4.1541,29260000.0
2009-12-10 05:40:00,4.15755,4.1602,4.14631,4.1563,30030000.0
2009-12-10 05:45:00,4.15685,4.15831,4.14638,4.15091,30780000.0
2009-12-10 05:50:00,4.15054,4.15808,4.14459,4.15244,26300000.0
2009-12-10 05:55:00,4.15735,4.15979,4.14682,4.15769,30790000.0
2009-12-10 06:00:00,4.14772,4.15871,4.1462,4.15687,28530000.0
2009-12-10 06:05:00,4.15619,4.1593,4.14525,4.15334,32650000.0
2009-12-10 06:10:00,4.15383,4.15862,4.1461,4.14627,34900000.0
2009-12-10 06:15:00,4.15167,4.15761,4.14589,4.14642,27030000.0
2009-12-10 06:20:00,4.15571,4.16005,4.14606,4.15453,30770000.0
2009-12-10 06:25:00,4.14641,4.15746,4.14502,4.14718,31910000.0
2009-12-10 06:30:00,4.15105,4.15948,4.1438,4.15449,31900000.0
2009-12-10 06:35:00,4.15312,4.16291,4.1488,4.15004,33770000.0
2009-12-10 06:40:00,4.15817,4.16215,4.14702,4.15063,30400000.0
2009-12-10 06:45:00,4.15292,4.15923,4.14949,4.15727,33050000.0
2009-12-10 06:50:00,4.15901,4.1602,4.14757,4.15692,30410000.0
2009-12-10 06:55:00,4.15725,4.16159,4.14978,4.14978,29270000.0
2009-12-10 07:00:00,4.1588,4.15971,4.14962,4.15587,31150000.0
2009-12-10 07:05:00,4.15565,4.16297,4.14933,4.15558,33780000.0
2009-12-10 07:10:00,4.15992,4.16259,4.14819,4.15316,30030000.0
2009-12-10 07:15:00,4.14933,4.16089,4.14899,4.16089,30070000.0
2009-12-10 07:20:00,4.15888,4.1606,4.15028,4.15847,32280000.0
2009-12-10 07:25:00,4.15766,4.16109,4.14982,4.14985,28150000.0
2009-12-10 07:30:00,4.1501,4.16259,4.14724,4.15639,31940000.0
2009-12-10 07:35:00,4.1565,4.16178,4.15155,4.15729,31160000.0
2009-12-10 07:40:00,4.15337,4.16286,4.14764,4.14908,28530000.0
2009-12-10 07:45:00,4.15948,4.16155,4.1498,4.15009,28920000.0
2009-12-10 07:50:00,4.16073,4.16209,4.14915,4.15069,36020000.0
2009-12-10 07:55:00,4.16159,4.16331,4.1523,4.15572,31530000.0
2009-12-10 08:00:00,4.15963,4.16142,4.15056,4.16029,30760000.0
2009-12-10 08:05:00,4.16009,4.16374,4.14948,4.15938,26650000.0
2009-12-10 08:10:00,4.15788,4.16595,4.15059,4.15059,31150000.0
2009-12-10 08:15:00,4.15543,4.1648,4.15225,4.16088,29660000.0
2009-12-10 08:20:00,4.16073,4.16262,4.1478,4.15735,33040000.0
2009-12-10 08:25:00,4.15088,4.15931,4.14803,4.15705,36810000.0
2009-12-10 08:30:00,4.15539,4.16116,4.14903,4.1593,30420000.0
2009-12-10 08:35:00,4.15191,4.16165,4.14943,4.15378,30800000.0
2009-12-10 08:40:00,4.15384,4.16005,4.1482,4.15269,27030000.0
2009-12-10 08:45:00,4.15648,4.1648,4.15012,4.15805,31170000.0
2009-12-10 08:50:00,4.15682,4.15835,4.14547,4.15704,30410000.0
2009-12-10 08:55:00,4.1562,4.15774,4.14719,4.15381,31160000.0
2009-12-10 09:00:00,4.14717,4.15905,4.14521,4.15463,31920000.0
2009-12-10 09:05:00,4.15077,4.15318,4.14176,4.14637,26280000.0
2009-12-10 09:10:00,4.14008,4.15199,4.13767,4.14186,39050000.0
2009-12-10 09:15:00,4.14451,4.1531,4.13568,4.14498,39410000.0
2009-12-10 09:20:00,4.14713,4.14896,4.13668,4.14714,27040000.0
2009-12-10 09:25:00,4.14823,4.14843,4.13458,4.13739,30770000.0
2009-12-10 09:30:00,4.14665,4.15171,4.13565,4.14548,28530000.0
2009-12-10 09:35:00,4.1494,4.15634,4.14085,4.15206,31150000.0
2009-12-10 09:40:00,4.14169,4.15263,4.13997,4.15054,33030000.0
2009-12-10 09:45:00,4.15029,4.15747,4.14383,4.15193,36790000.0
2009-12-10 09:50:00,4.15393,4.1571,4.1458,4.15109,33770000.0
2009-12-10 09:55:00,4.15393,4.15799,4.14641,4.15113,33430000.0
2009-12-10 10:00:00,4.15353,4.15873,4.1454,4.1454,35290000.0
2009-12-10 10:05:00,4.15376,4.15469,4.14135,4.1505,33410000.0
2009-12-10 10:10:00,4.14444,4.15566,4.13719,4.15124,34540000.0
2009-12-10 10:15:00,4.14412,4.15659,4.13811,4.15659,28930000.0
2009-12-10 10:20:00,4.15157,4.15943,4.14699,4.14699,39040000.0
2009-12-10 10:25:00,4.15234,4.15772,4.14598,4.15584,31520000.0
2009-12-10 10:30:00,4.15582,4.15627,4.1375,4.1509,39040000.0
2009-12-10 10:35:00,4.15091,4.15468,4.13938,4.15204,39780000.0
2009-12-10 10:40:00,4.15068,4.15257,4.14185,4.14217,35290000.0
2009-12-10 10:45:00,4.14983,4.15356,4.13727,4.15035,40180000.0
2009-12-10 10:50:00,4.15358,4.15363,4.14068,4.14697,32290000.0
2009-12-10 10:55:00,4.14981,4.15104,4.13287,4.14445,37550000.0
2009-12-10 11:00:00,4.14426,4.14899,4.13374,4.14682,33790000.0
2009-12-10 11:05:00,4.14745,4.1505,4.13718,4.14795,34530000.0
2009-12-10 11:10:00,4.14389,4.1525,4.13711,4.13751,34160000.0
2009-12-10 11:15:00,4.14846,4.15052,4.1347,4.14812,37550000.0
2009-12-10 11:20:00,4.14319,4.1476,4.13315,4.14143,31170000.0
2009-12-10 11:25:00,4.13444,4.14686,4.13419,4.14132,35650000.0
2009-12-10 11:30:00,4.13911,4.14534,4.13092,4.13811,32290000.0
2009-12-10 11:35:00,4.13692,4.14293,4.12665,4.13559,46920000.0
2009-12-10 11:40:00,4.12821,4.13993,4.12732,4.13832,28940000.0
2009-12-10 11:45:00,4.13661,4.14438,4.13005,4.13531,33790000.0
2009-12-10 11:50:00,4.13596,4.14233,4.12906,4.13785,32280000.0
2009-12-10 11:55:00,4.13824,4.14358,4.12737,4.1395,32650000.0
2009-12-10 12:00:00,4.13959,4.14473,4.12851,4.13187,41680000.0
2009-12-10 12:05:00,4.1296,4.14062,4.12792,4.13277,28530000.0
2009-12-10 12:10:00,4.13264,4.13835,4.12426,4.13484,34900000.0
2009-12-10 12:15:00,4.13518,4.13518,4.12106,4.13154,36410000.0
2009-12-10 12:20:00,4.13282,4.13546,4.12322,4.12477,33050000.0
2009-12-10 12:25:00,4.13657,4.13977,4.12695,4.13635,57790000.0
2009-12-10 12:30:00,4.13283,4.13992,4.12769,4.13565,40540000.0
2009-12-10 12:35:00,4.13539,4.14066,4.12267,4.13893,40160000.0
2009-12-10 12:40:00,4.13771,4.1423,4.12746,4.13204,38690000.0
2009-12-10 12:45:00,4.1378,4.13785,4.12728,4.13404,37540000.0
2009-12-10 12:50:00,4.13591,4.13854,4.12218,4.13274,30760000.0
2009-12-10 12:55:00,4.13259,4.13402,4.12387,4.12857,30800000.0
2009-12-10 13:00:00,4.13279,4.13706,4.12114,4.12997,40920000.0
2009-12-10 13:05:00,4.12969,4.13378,4.11919,4.12952,48040000.0
2009-12-10 13:10:00,4.13046,4.13433,4.12079,4.12975,34910000.0
2009-12-10 13:15:00,4.13005,4.13797,4.1231,4.1292,86360000.0
2009-12-10 13:20:00,4.12845,4.13555,4.1233,4.13422,31170000.0
2009-12-10 13:25:00,4.13487,4.13502,4.12446,4.13223,34920000.0
2009-12-10 13:30:00,4.13328,4.13328,4.12252,4.13088,43560000.0
2009-12-10 13:35:00,4.13326,4.13664,4.11924,4.12586,30400000.0
2009-12-10 13:40:00,4.1262,4.13687,4.12171,4.13082,31140000.0
2009-12-10 13:45:00,4.13094,4.13177,4.1195,4.12642,42030000.0
2009-12-10 13:50:00,4.13235,4.1341,4.12071,4.1299,45430000.0
2009-12-10 13:55:00,4.12668,4.13442,4.12178,4.12839,32650000.0
2009-12-10 14:00:00,4.13164,4.13585,4.12416,4.12416,35670000.0
2009-12-10 14:05:00,4.13003,4.13813,4.12253,4.1335,38650000.0
2009-12-10 14:10:00,4.13015,4.1377,4.12337,4.13227,46560000.0
2009-12-10 14:15:00,4.13689,4.13788,4.12473,4.13623,36790000.0
2009-12-10 14:20:00,4.13461,4.13955,4.13019,4.13638,28910000.0
2009-12-10 14:25:00,4.13744,4.14285,4.13298,4.14154,34900000.0
2009-12-10 14:30:00,4.14209,4.14664,4.1359,4.14326,37540000.0
2009-12-10 14:35:00,4.14127,4.14658,4.13238,4.14353,29660000.0
2009-12-10 14:40:00,4.14333,4.1466,4.13268,4.14296,28150000.0
2009-12-10 14:45:00,4.14344,4.14344,4.12995,4.14095,40890000.0
2009-12-10 14:50:00,4.13591,4.14333,4.13089,4.13614,37540000.0
2009-12-10 14:55:00,4.143,4.14329,4.13102,4.14246,33410000.0
2009-12-10 15:00:00,4.13818,4.14373,4.13122,4.14068,33790000.0
2009-12-10 15:05:00,4.14152,4.14541,4.13077,4.13896,41680000.0
2009-12-10 15:10:00,4.13348,4.139,4.12653,4.13472,50660000.0
2009-12-10 15:15:00,4.13339,4.13892,4.12776,4.13746,31540000.0
2009-12-10 15:20:00,4.12829,4.13914,4.12416,4.12416,31160000.0
2009-12-10 15:25:00,4.1284,4.13504,4.11991,4.13008,35640000.0
2009-12-10 15:30:00,4.13061,4.13377,4.1208,4.1253,37160000.0
2009-12-10 15:35:00,4.12115,4.12711,4.11549,4.126,35280000.0
2009-12-10 15:40:00,4.12411,4.12917,4.11404,4.12212,47310000.0
2009-12-10 15:45:00,4.12643,4.12991,4.11717,4.12975,43170000.0
2009-12-10 15:50:00,4.12431,4.13055,4.11967,4.12965,36420000.0
2009-12-10 15:55:00,4.12715,4.13404,4.11907,4.12615,48790000.0
2009-12-10 16:00:00,4.13043,4.1346,4.12229,4.12886,31540000.0
2009-12-10 16:05:00,4.12812,4.13265,4.1227,4.12964,30780000.0
2009-12-10 16:10:00,4.12215,4.13153,4.11684,4.12231,30050000.0
2009-12-10 16:15:00,4.12962,4.13432,4.1205,4.13021,42420000.0
2009-12-10 16:20:00,4.12803,4.13231,4.12149,4.12688,40550000.0
2009-12-10 16:25:00,4.12903,4.13415,4.12087,4.1318,39040000.0
2009-12-10 16:30:00,4.12618,4.13363,4.11982,4.12955,31910000.0
2009-12-10 16:35:00,4.12868,4.13266,4.12119,4.12928,33030000.0
2009-12-10 16:40:00,4.12873,4.13571,4.12109,4.13386,39030000.0
2009-12-10 16:45:00,4.13286,4.13747,4.12352,4.1354,37550000.0
2009-12-10 16:50:00,4.13405,4.13748,4.12586,4.13587,36790000.0
2009-12-10 16:55:00,4.13414,4.13809,4.12704,4.13758,27780000.0
2009-12-10 17:00:00,4.13888,4.1411,4.12545,4.13445,43910000.0
2009-12-10 17:05:00,4.13753,4.14258,4.12644,4.1376,40920000.0
2009-12-10 17:10:00,4.13784,4.14306,4.12936,4.1394,54430000.0
2009-12-10 17:15:00,4.14039,4.14625,4.12975,4.13498,39790000.0
2009-12-10 17:20:00,4.13223,4.14317,4.13018,4.14125,40160000.0
2009-12-10 17:25:00,4.14125,4.14305,4.12808,4.13935,43150000.0
2009-12-10 17:30:00,4.13953,4.14573,4.12821,4.13637,58190000.0
2009-12-10 17:35:00,4.14127,4.14277,4.13307,4.13776,30440000.0
2009-12-10 17:40:00,4.13789,4.15052,4.13364,4.15052,33780000.0
2009-12-10 17:45:00,4.15101,4.15361,4.14013,4.14013,41300000.0
2009-12-10 17:50:00,4.1492,4.15253,4.1383,4.14648,37540000.0
2009-12-10 17:55:00,4.15368,4.15616,4.13984,4.14284,44300000.0
2009-12-10 18:00:00,4.13694,4.14569,4.13404,4.14376,34900000.0
2009-12-10 18:05:00,4.14293,4.1481,4.13467,4.14231,33430000.0
2009-12-10 18:10:00,4.14229,4.14749,4.13435,4.14315,33050000.0
2009-12-10 18:15:00,4.14628,4.14867,4.12629,4.14032,34910000.0
2009-12-10 18:20:00,4.13562,4.14319,4.12849,4.13555,34930000.0
2009-12-10 18:25:00,4.13766,4.14497,4.13053,4.13864,30800000.0
2009-12-10 18:30:00,4.13622,4.14614,4.1321,4.14109,42410000.0
2009-12-10 18:35:00,4.13431,4.14468,4.13182,4.14187,41320000.0
2009-12-10 18:40:00,4.14476,4.14637,4.13609,4.14261,38280000.0
2009-12-10 18:45:00,4.13909,4.14516,4.13358,4.14304,31170000.0
2009-12-10 18:50:00,4.14345,4.14753,4.13379,4.14617,37910000.0
2009-12-10 18:55:00,4.1469,4.14859,4.13435,4.14197,40890000.0
2009-12-10 19:00:00,4.14744,4.14981,4.134,4.14334,39440000.0
2009-12-10 19:05:00,4.14896,4.14896,4.13492,4.13528,32300000.0
2009-12-10 19:10:00,4.14619,4.14953,4.13609,4.14514,32630000.0
2009-12-10 19:15:00,4.14728,4.15002,4.1354,4.14288,32300000.0
2009-12-10 19:20:00,4.14688,4.14953,4.13201,4.14721,38660000.0
2009-12-10 19:25:00,4.14852,4.15262,4.13756,4.14938,32270000.0
2009-12-10 19:30:00,4.14246,4.15426,4.14068,4.1471,33390000.0
2009-12-10 19:35:00,4.14516,4.15568,4.13921,4.14355,30410000.0
2009-12-10 19:40:00,4.1517,4.15548,4.14078,4.15086,38280000.0
2009-12-10 19:45:00,4.14907,4.15373,4.14084,4.15075,28930000.0
2009-12-10 19:50:00,4.15092,4.15206,4.14056,4.14395,26650000.0
2009-12-10 19:55:00,4.14818,4.15197,4.13895,4.14987,28900000.0
2009-12-10 20:00:00,4.1492,4.15241,4.14095,4.1512,26660000.0
2009-12-10 20:05:00,4.15204,4.15238,4.14034,4.14819,30790000.0
2009-12-10 20:10:00,4.1521,4.15387,4.14231,4.14789,31140000.0
2009-12-10 20:15:00,4.14793,4.15464,4.14116,4.15155,31910000.0
2009-12-10 20:20:00,4.15169,4.15349,4.14016,4.1509,32280000.0
2009-12-10 20:25:00,4.14981,4.15183,4.13986,4.14261,28150000.0
2009-12-10 20:30:00,4.15302,4.15611,4.14348,4.14348,26260000.0
2009-12-10 20:35:00,4.15223,4.15518,4.14168,4.14629,31900000.0
2009-12-10 20:40:00,4.15023,4.15171,4.1393,4.14456,25520000.0
2009-12-10 20:45:00,4.1504,4.15251,4.13966,4.15207,28140000.0
2009-12-10 20:50:00,4.15101,4.15264,4.14284,4.15212,24430000.0
2009-12-10 20:55:00,4.15081,4.15468,4.14104,4.14104,32280000.0
2009-12-10 21:00:00,4.152,4.15218,4.14186,4.15125,27400000.0
2009-12-10 21:05:00,4.14909,4.1523,4.13904,4.14742,31160000.0
2009-12-10 21:10:00,4.15103,4.1512,4.14098,4.14155,29670000.0
2009-12-10 21:15:00,4.15203,4.1521,4.14037,4.14985,28540000.0
2009-12-10 21:20:00,4.15093,4.15093,4.13643,4.148,30420000.0
2009-12-10 21:25:00,4.14758,4.1515,4.13922,4.1406,31540000.0
2009-12-10 21:30:00,4.14945,4.15019,4.13941,4.14484,27790000.0
2009-12-10 21:35:00,4.14573,4.14833,4.13724,4.14754,30780000.0
2009-12-10 21:40:00,4.13913,4.15244,4.13879,4.13879,31540000.0
2009-12-10 21:45:00,4.15043,4.15366,4.13898,4.14732,28910000.0
2009-12-10 21:50:00,4.13861,4.1503,4.13679,4.14426,29260000.0
2009-12-10 21:55:00,4.14833,4.15176,4.13731,4.14203,34160000.0
2009-12-10 22:00:00,4.14541,4.15177,4.14,4.14782,36030000.0
2009-12-10 22:05:00,4.1411,4.15383,4.14014,4.14802,27790000.0
2009-12-10 22:10:00,4.14851,4.15039,4.13889,4.1405,29650000.0
2009-12-10 22:15:00,4.14725,4.15077,4.13643,4.14726,33030000.0
2009-12-10 22:20:00,4.14777,4.1506,4.13748,4.1506,30410000.0
2009-12-10 22:25:00,4.14814,4.15166,4.13936,4.13936,26650000.0
2009-12-10 22:30:00,4.14642,4.15068,4.14069,4.14069,33030000.0
2009-12-10 22:35:00,4.14267,4.15096,4.14085,4.14757,27780000.0
2009-12-10 22:40:00,4.14779,4.15009,4.13918,4.14022,26650000.0
2009-12-10 22:45:00,4.14619,4.15057,4.13769,4.14938,28540000.0
2009-12-10 22:50:00,4.14972,4.14972,4.13882,4.1465,33030000.0
2009-12-10 22:55:00,4.1478,4.15256,4.13836,4.14054,27390000.0
2009-12-10 23:00:00,4.14954,4.15159,4.14033,4.1453,27020000.0
2009-12-10 23:05:00,4.13714,4.14789,4.13714,4.14745,26270000.0
2009-12-10 23:10:00,4.14637,4.14761,4.13461,4.13474,27410000.0
2009-12-10 23:15:00,4.14588,4.15516,4.13897,4.14232,28920000.0
2009-12-10 23:20:00,4.14938,4.15326,4.14414,4.14593,22520000.0
2009-12-10 23:25:00,4.1473,4.15014,4.13769,4.14873,24030000.0
2009-12-10 23:30:00,4.14461,4.15008,4.14041,4.14877,28530000.0
2009-12-10 23:35:00,4.14627,4.15199,4.141,4.14814,34540000.0
2009-12-10 23:40:00,4.14846,4.1505,4.1356,4.14722,21390000.0
2009-12-10 23:45:00,4.14719,4.14999,4.13932,4.14554,26640000.0
2009-12-10 23:50:00,4.1482,4.15049,4.13685,4.14662,33420000.0
2009-12-10 23:55:00,4.14008,4.15205,4.13532,4.14143,36040000.0
2009-12-11 00:00:00,4.14951,4.14955,4.13711,4.14608,28170000.0
2009-12-11 00:05:00,4.14293,4.14649,4.13581,4.14366,21790000.0
2009-12-11 00:10:00,4.14014,4.1475,4.13979,4.14569,27420000.0
2009-12-11 00:15:00,4.14982,4.14982,4.14318,4.14885,15030000.0
2009-12-11 00:20:00,4.14687,4.15241,4.14033,4.15039,31880000.0
2009-12-11 00:25:00,4.15009,4.15133,4.14026,4.14723,32260000.0
2009-12-11 00:30:00,4.15127,4.15141,4.14552,4.15117,22140000.0
2009-12-11 00:35:00,4.14547,4.15075,4.14137,4.14433,16130000.0
2009-12-11 00:40:00,4.15106,4.15611,4.14244,4.14244,33040000.0
2009-12-11 00:45:00,4.15138,4.15211,4.14613,4.15121,22530000.0
2009-12-11 00:50:00,4.15129,4.15149,4.14415,4.15041,19170000.0
2009-12-11 00:55:00,4.15157,4.15157,4.14143,4.15008,15750000.0
2009-12-11 01:00:00,4.14928,4.15257,4.14167,4.15257,13500000.0
2009-12-11 01:05:00,4.15126,4.15182,4.14313,4.15119,19910000.0
2009-12-11 01:10:00,4.14717,4.15195,4.14597,4.14797,21760000.0
2009-12-11 01:15:00,4.15173,4.15752,4.13962,4.14983,30040000.0
2009-12-11 01:20:00,4.15014,4.15365,4.14613,4.14949,13130000.0
2009-12-11 01:25:00,4.15131,4.15171,4.14362,4.15107,11640000.0
2009-12-11 01:30:00,4.14921,4.1519,4.13984,4.14484,18400000.0
2009-12-11 01:35:00,4.14692,4.15212,4.14333,4.14931,18770000.0
2009-12-11 01:40:00,4.14729,4.15439,4.13919,4.14092,30020000.0
2009-12-11 01:45:00,4.1487,4.15162,4.14219,4.14744,24770000.0
2009-12-11 01:50:00,4.14916,4.15173,4.14109,4.15126,23640000.0
2009-12-11 01:55:00,4.14916,4.15164,4.14176,4.15106,11280000.0
2009-12-11 02:00:00,4.15118,4.15156,4.14087,4.15082,16900000.0
2009-12-11 02:05:00,4.14992,4.15173,4.14074,4.14691,23290000.0
2009-12-11 02:10:00,4.1457,4.15181,4.1401,4.14583,35660000.0
2009-12-11 02:15:00,4.14797,4.15176,4.14028,4.14641,29300000.0
2009-12-11 02:20:00,4.14619,4.15335,4.14103,4.15072,23300000.0
2009-12-11 02:25:00,4.14352,4.15381,4.13891,4.14933,22550000.0
2009-12-11 02:30:00,4.14912,4.1514,4.13804,4.14445,24810000.0
2009-12-11 02:35:00,4.14933,4.15225,4.14529,4.1521,14640000.0
2009-12-11 02:40:00,4.14919,4.15226,4.14117,4.14596,33040000.0
2009-12-11 02:45:00,4.15145,4.15297,4.13974,4.14692,28900000.0
2009-12-11 02:50:00,4.14706,4.15205,4.14122,4.151,34520000.0
2009-12-11 02:55:00,4.14637,4.15224,4.14044,4.1422,31530000.0
2009-12-11 03:00:00,4.14956,4.15428,4.13954,4.1489,31140000.0
2009-12-11 03:05:00,4.14883,4.15072,4.14084,4.14543,18810000.0
2009-12-11 03:10:00,4.14824,4.15269,4.1395,4.14106,21800000.0
2009-12-11 03:15:00,4.14746,4.15295,4.13994,4.14406,22180000.0
2009-12-11 03:20:00,4.14894,4.15347,4.14248,4.14983,27420000.0
2009-12-11 03:25:00,4.15289,4.15617,4.14132,4.14262,29660000.0
2009-12-11 03:30:00,4.15123,4.15286,4.14247,4.14508,30030000.0
2009-12-11 03:35:00,4.14998,4.15486,4.14045,4.15085,28170000.0
2009-12-11 03:40:00,4.14871,4.15165,4.14055,4.14839,15030000.0
2009-12-11 03:45:00,4.14675,4.1542,4.14102,4.14102,24780000.0
2009-12-11 03:50:00,4.15013,4.15125,4.13916,4.14812,28180000.0
2009-12-11 03:55:00,4.14993,4.15184,4.13994,4.15008,30780000.0
2009-12-11 04:00:00,4.14525,4.15112,4.14056,4.14958,33400000.0
2009-12-11 04:05:00,4.14697,4.15121,4.13778,4.14851,31130000.0
2009-12-11 04:10:00,4.14527,4.15167,4.13994,4.14867,25140000.0
2009-12-11 04:15:00,4.14813,4.15102,4.13817,4.14937,25900000.0
2009-12-11 04:20:00,4.14831,4.15195,4.13863,4.13863,28170000.0
2009-12-11 04:25:00,4.14885,4.15238,4.13809,4.14943,31180000.0
2009-12-11 04:30:00,4.14955,4.15007,4.14141,4.14632,20640000.0
2009-12-11 04:35:00,4.14082,4.15329,4.13797,4.14061,31900000.0
2009-12-11 04:40:00,4.14835,4.15045,4.14025,4.14816,22520000.0
2009-12-11 04:45:00,4.14981,4.14981,4.13712,4.14428,29280000.0
2009-12-11 04:50:00,4.1494,4.15186,4.13986,4.14945,32680000.0
2009-12-11 04:55:00,4.1454,4.15133,4.14089,4.14963,26290000.0
2009-12-11 05:00:00,4.14893,4.1507,4.13999,4.14403,25540000.0
2009-12-11 05:05:00,4.14675,4.15183,4.14486,4.14899,26260000.0
2009-12-11 05:10:00,4.14914,4.1512,4.13778,4.13778,30430000.0
2009-12-11 05:15:00,4.14875,4.15305,4.13738,4.14106,27390000.0
2009-12-11 05:20:00,4.14524,4.15087,4.1424,4.14877,23260000.0
2009-12-11 05:25:00,4.14721,4.15074,4.13835,4.14576,33020000.0
2009-12-11 05:30:00,4.14579,4.15164,4.13936,4.14866,30770000.0
2009-12-11 05:35:00,4.1492,4.15062,4.13912,4.14884,26300000.0
2009-12-11 05:40:00,4.14603,4.15122,4.1404,4.14693,25890000.0
2009-12-11 05:45:00,4.15013,4.15217,4.13991,4.14399,25150000.0
2009-12-11 05:50:00,4.14557,4.15189,4.13942,4.14379,28150000.0
2009-12-11 05:55:00,4.14799,4.15067,4.13944,4.1413,25530000.0
2009-12-11 06:00:00,4.14318,4.15369,4.13958,4.14989,23260000.0
2009-12-11 06:05:00,4.14994,4.15264,4.13971,4.14317,30060000.0
2009-12-11 06:10:00,4.14417,4.15102,4.13905,4.13905,27040000.0
2009-12-11 06:15:00,4.14618,4.15195,4.13957,4.14082,24380000.0
2009-12-11 06:20:00,4.14903,4.15262,4.14013,4.14829,30760000.0
2009-12-11 06:25:00,4.13923,4.15021,4.13843,4.14032,33020000.0
2009-12-11 06:30:00,4.14476,4.15364,4.14002,4.1452,30420000.0
2009-12-11 06:35:00,4.14441,4.15044,4.13903,4.14061,32290000.0
2009-12-11 06:40:00,4.14681,4.15194,4.13739,4.14091,25910000.0
2009-12-11 06:45:00,4.14562,4.15114,4.13955,4.14893,33040000.0
2009-12-11 06:50:00,4.14913,4.15107,4.13787,4.14917,25150000.0
2009-12-11 06:55:00,4.14868,4.15133,4.14032,4.14032,24390000.0
2009-12-11 07:00:00,4.15012,4.15202,4.14145,4.14995,30770000.0
2009-12-11 07:05:00,4.14602,4.1524,4.14109,4.15012,16910000.0
2009-12-11 07:10:00,4.14831,4.15004,4.13654,4.14424,29660000.0
2009-12-11 07:15:00,4.14149,4.1541,4.13908,4.14978,30800000.0
2009-12-11 07:20:00,4.14792,4.14969,4.13812,4.14796,33030000.0
2009-12-11 07:25:00,4.14851,4.15114,4.13943,4.14045,29260000.0
2009-12-11 07:30:00,4.14118,4.15527,4.13988,4.14825,28160000.0
2009-12-11 07:35:00,4.14891,4.15012,4.13946,4.14831,31530000.0
2009-12-11 07:40:00,4.14457,4.1538,4.13762,4.14251,27790000.0
2009-12-11 07:45:00,4.15061,4.15164,4.13835,4.14114,28910000.0
2009-12-11 07:50:00,4.14961,4.15269,4.14034,4.14517,34530000.0
2009-12-11 07:55:00,4.15053,4.15053,4.13745,4.13967,31160000.0
2009-12-11 08:00:00,4.14527,4.14707,4.13376,4.14214,28910000.0
2009-12-11 08:05:00,4.14409,4.14607,4.13238,4.14181,22140000.0
2009-12-11 08:10:00,4.13923,4.1451,4.12943,4.13208,31170000.0
2009-12-11 08:15:00,4.13901,4.14568,4.13097,4.14427,28920000.0
2009-12-11 08:20:00,4.14272,4.14394,4.13086,4.14263,33790000.0
2009-12-11 08:25:00,4.13444,4.14358,4.13152,4.14124,37550000.0
2009-12-11 08:30:00,4.14138,4.14655,4.1325,4.14305,31160000.0
2009-12-11 08:35:00,4.13896,4.1467,4.13077,4.13453,32650000.0
2009-12-11 08:40:00,4.13533,4.14329,4.13038,4.13485,26290000.0
2009-12-11 08:45:00,4.14105,4.14354,4.12962,4.14138,31910000.0
2009-12-11 08:50:00,4.13981,4.14412,4.13234,4.13918,31150000.0
2009-12-11 08:55:00,4.13916,4.14174,4.1309,4.13745,29300000.0
2009-12-11 09:00:00,4.1336,4.14716,4.12881,4.13818,31910000.0
2009-12-11 09:05:00,4.13391,4.14147,4.1312,4.13454,27390000.0
2009-12-11 09:10:00,4.13137,4.14583,4.12389,4.13072,38680000.0
2009-12-11 09:15:00,4.13338,4.14408,4.12637,4.13005,40150000.0
2009-12-11 09:20:00,4.13204,4.13606,4.12304,4.13524,28900000.0
2009-12-11 09:25:00,4.13522,4.14147,4.12468,4.12637,29290000.0
2009-12-11 09:30:00,4.13776,4.13776,4.12328,4.12774,30030000.0
2009-12-11 09:35:00,4.13448,4.13598,4.12131,4.13052,28570000.0
2009-12-11 09:40:00,4.12275,4.13582,4.12194,4.13582,33400000.0
2009-12-11 09:45:00,4.13372,4.13648,4.1204,4.13648,36790000.0
2009-12-11 09:50:00,4.13625,4.13625,4.1213,4.1279,32660000.0
2009-12-11 09:55:00,4.13266,4.13737,4.1235,4.12751,34160000.0
2009-12-11 10:00:00,4.13017,4.13576,4.12275,4.12275,36040000.0
2009-12-11 10:05:00,4.13204,4.1352,4.12168,4.13091,33770000.0
2009-12-11 10:10:00,4.12117,4.13575,4.12117,4.13575,34180000.0
2009-12-11 10:15:00,4.1268,4.13581,4.12381,4.13581,30790000.0
2009-12-11 10:20:00,4.1341,4.13867,4.12586,4.12739,39030000.0
2009-12-11 10:25:00,4.13262,4.1383,4.12543,4.13535,31520000.0
2009-12-11 10:30:00,4.1352,4.13758,4.12487,4.13432,39040000.0
2009-12-11 10:35:00,4.13451,4.13932,4.12382,4.13589,40150000.0
2009-12-11 10:40:00,4.13648,4.13938,4.12553,4.13499,34540000.0
2009-12-11 10:45:00,4.13426,4.1361,4.11795,4.13175,41290000.0
2009-12-11 10:50:00,4.13231,4.13439,4.12017,4.12772,31920000.0
2009-12-11 10:55:00,4.13051,4.13355,4.11694,4.13301,37560000.0
2009-12-11 11:00:00,4.13431,4.13809,4.12256,4.13285,34530000.0
2009-12-11 11:05:00,4.1335,4.13727,4.12385,4.13293,34530000.0
2009-12-11 11:10:00,4.1341,4.13806,4.12208,4.1223,33050000.0
2009-12-11 11:15:00,4.13183,4.13276,4.11978,4.13023,37930000.0
2009-12-11 11:20:00,4.12676,4.13407,4.12071,4.12821,32280000.0
2009-12-11 11:25:00,4.12358,4.13815,4.12343,4.12894,35670000.0
2009-12-11 11:30:00,4.12825,4.13752,4.12688,4.12946,33400000.0
2009-12-11 11:35:00,4.12914,4.13974,4.12545,4.13472,47290000.0
2009-12-11 11:40:00,4.12693,4.13656,4.12502,4.13206,31530000.0
2009-12-11 11:45:00,4.13077,4.13608,4.12161,4.13028,34920000.0
2009-12-11 11:50:00,4.13119,4.13685,4.12497,4.13375,33030000.0
2009-12-11 11:55:00,4.13522,4.1386,4.12464,4.13731,31910000.0
2009-12-11 12:00:00,4.13528,4.13956,4.12438,4.1294,42800000.0
2009-12-11 12:05:00,4.12885,4.13954,4.12688,4.13288,28540000.0
2009-12-11 12:10:00,4.13676,4.14049,4.12812,4.13746,32670000.0
2009-12-11 12:15:00,4.13709,4.14044,4.12708,4.13723,37150000.0
2009-12-11 12:20:00,4.13964,4.13964,4.12477,4.13523,35270000.0
2009-12-11 12:25:00,4.13669,4.13701,4.12172,4.13276,56680000.0
2009-12-11 12:30:00,4.12914,4.13497,4.12159,4.13494,39430000.0
2009-12-11 12:35:00,4.1338,4.13436,4.12093,4.13395,39430000.0
2009-12-11 12:40:00,4.13056,4.13809,4.11911,4.12721,39790000.0
2009-12-11 12:45:00,4.13178,4.13357,4.12261,4.12959,37910000.0
2009-12-11 12:50:00,4.13252,4.13264,4.11976,4.1324,30020000.0
2009-12-11 12:55:00,4.1327,4.13727,4.12406,4.12928,30800000.0
2009-12-11 13:00:00,4.13182,4.13438,4.12117,4.13361,39810000.0
2009-12-11 13:05:00,4.13417,4.13491,4.12137,4.13097,48780000.0
2009-12-11 13:10:00,4.13184,4.13261,4.12009,4.12664,35290000.0
2009-12-11 13:15:00,4.12845,4.13638,4.11713,4.12592,86360000.0
2009-12-11 13:20:00,4.12586,4.13206,4.12112,4.12991,32280000.0
2009-12-11 13:25:00,4.13199,4.13263,4.12089,4.13136,35290000.0
2009-12-11 13:30:00,4.13317,4.13418,4.12154,4.13065,46910000.0
2009-12-11 13:35:00,4.13217,4.13598,4.12305,4.12782,30770000.0
2009-12-11 13:40:00,4.12756,4.13384,4.12181,4.13331,31140000.0
2009-12-11 13:45:00,4.13392,4.13507,4.12265,4.12894,40560000.0
2009-12-11 13:50:00,4.13407,4.13859,4.12306,4.13449,44700000.0
2009-12-11 13:55:00,4.13007,4.13624,4.12296,4.12923,33390000.0
2009-12-11 14:00:00,4.13052,4.13398,4.12348,4.12348,36780000.0
2009-12-11 14:05:00,4.12857,4.13699,4.12348,4.13127,37540000.0
2009-12-11 14:10:00,4.13111,4.13423,4.121,4.12802,48040000.0
2009-12-11 14:15:00,4.13211,4.13357,4.12281,4.13268,36430000.0
2009-12-11 14:20:00,4.13268,4.13761,4.12823,4.13132,29650000.0
2009-12-11 14:25:00,4.13188,4.13663,4.12658,4.13464,33430000.0
2009-12-11 14:30:00,4.13343,4.13636,4.12669,4.13425,37540000.0
2009-12-11 14:35:00,4.12982,4.13686,4.12236,4.13661,30030000.0
2009-12-11 14:40:00,4.13563,4.14584,4.12896,4.14152,27780000.0
2009-12-11 14:45:00,4.14088,4.14404,4.12146,4.13906,39040000.0
2009-12-11 14:50:00,4.13632,4.14215,4.12519,4.13172,36440000.0
2009-12-11 14:55:00,4.13827,4.13827,4.12485,4.13415,31930000.0
2009-12-11 15:00:00,4.12971,4.14657,4.1265,4.1451,33420000.0
2009-12-11 15:05:00,4.1471,4.14744,4.13258,4.14357,43540000.0
2009-12-11 15:10:00,4.13869,4.1474,4.13458,4.14163,50300000.0
2009-12-11 15:15:00,4.13766,4.14365,4.1329,4.14234,32650000.0
2009-12-11 15:20:00,4.13318,4.14254,4.13091,4.13113,32280000.0
2009-12-11 15:25:00,4.13477,4.14227,4.13076,4.14135,34160000.0
2009-12-11 15:30:00,4.14085,4.14426,4.13014,4.1372,36790000.0
2009-12-11 15:35:00,4.13385,4.14081,4.12879,4.13721,36020000.0
2009-12-11 15:40:00,4.13839,4.14016,4.12271,4.13031,46200000.0
2009-12-11 15:45:00,4.13322,4.13733,4.12477,4.13568,44280000.0
2009-12-11 15:50:00,4.1306,4.13631,4.12486,4.13375,37160000.0
2009-12-11 15:55:00,4.13339,4.13867,4.12368,4.13164,49540000.0
2009-12-11 16:00:00,4.13231,4.13708,4.12832,4.13438,31540000.0
2009-12-11 16:05:00,4.13282,4.1369,4.12567,4.13482,30420000.0
2009-12-11 16:10:00,4.12579,4.14257,4.12579,4.13483,30420000.0
2009-12-11 16:15:00,4.14189,4.14336,4.13018,4.14268,41310000.0
2009-12-11 16:20:00,4.13997,4.14364,4.13206,4.13206,40550000.0
2009-12-11 16:25:00,4.13849,4.14668,4.12817,4.14379,37190000.0
2009-12-11 16:30:00,4.13725,4.15767,4.13725,4.15319,30050000.0
2009-12-11 16:35:00,4.14815,4.15337,4.14328,4.15007,33390000.0
2009-12-11 16:40:00,4.14664,4.15101,4.13697,4.15101,39030000.0
2009-12-11 16:45:00,4.15164,4.15413,4.14198,4.15121,37190000.0
2009-12-11 16:50:00,4.15095,4.15244,4.14074,4.14981,38280000.0
2009-12-11 16:55:00,4.14771,4.15292,4.1389,4.14871,27040000.0
2009-12-11 17:00:00,4.14944,4.14944,4.13641,4.14181,43540000.0
2009-12-11 17:05:00,4.14595,4.14977,4.13672,4.14939,40920000.0
2009-12-11 17:10:00,4.14918,4.15159,4.13647,4.14541,54090000.0
2009-12-11 17:15:00,4.14739,4.15409,4.13525,4.14133,40540000.0
2009-12-11 17:20:00,4.1365,4.15006,4.13569,4.14557,40550000.0
2009-12-11 17:25:00,4.14475,4.14618,4.12984,4.13989,42790000.0
2009-12-11 17:30:00,4.14235,4.14326,4.13191,4.13596,57080000.0
2009-12-11 17:35:00,4.14344,4.14843,4.13727,4.14074,33040000.0
2009-12-11 17:40:00,4.14013,4.14801,4.13759,4.14774,31560000.0
2009-12-11 17:45:00,4.14827,4.15217,4.13726,4.13726,39810000.0
2009-12-11 17:50:00,4.14701,4.15153,4.1376,4.14488,36430000.0
2009-12-11 17:55:00,4.15071,4.15272,4.14094,4.14791,41690000.0
2009-12-11 18:00:00,4.14199,4.15038,4.13998,4.14682,33790000.0
2009-12-11 18:05:00,4.15027,4.15239,4.1403,4.14738,34910000.0
2009-12-11 18:10:00,4.14666,4.15165,4.13991,4.14864,35270000.0
2009-12-11 18:15:00,4.1517,4.15444,4.14116,4.14996,34540000.0
2009-12-11 18:20:00,4.1463,4.15466,4.14114,4.15094,36420000.0
2009-12-11 18:25:00,4.1511,4.1554,4.14131,4.14872,33030000.0
2009-12-11 18:30:00,4.14956,4.15696,4.14357,4.15195,43530000.0
2009-12-11 18:35:00,4.14776,4.15632,4.14462,4.1532,44290000.0
2009-12-11 18:40:00,4.1542,4.15635,4.14827,4.15371,36800000.0
2009-12-11 18:45:00,4.15121,4.15746,4.146,4.15439,32280000.0
2009-12-11 18:50:00,4.15356,4.15967,4.14462,4.15655,37530000.0
2009-12-11 18:55:00,4.15499,4.16111,4.14281,4.15085,39780000.0
2009-12-11 19:00:00,4.15551,4.15888,4.14261,4.15211,39060000.0
2009-12-11 19:05:00,4.1564,4.15781,4.14224,4.14632,32290000.0
2009-12-11 19:10:00,4.15662,4.15684,4.14325,4.14927,29670000.0
2009-12-11 19:15:00,4.15497,4.1559,4.14256,4.14871,34530000.0
2009-12-11 19:20:00,4.15055,4.15744,4.14203,4.15106,39410000.0
2009-12-11 19:25:00,4.15169,4.15475,4.13913,4.152,31160000.0
2009-12-11 19:30:00,4.14442,4.15456,4.14051,4.14529,32280000.0
2009-12-11 19:35:00,4.14649,4.15332,4.1387,4.14412,30780000.0
2009-12-11 19:40:00,4.14996,4.15297,4.13974,4.15076,38650000.0
2009-12-11 19:45:00,4.14873,4.15528,4.14029,4.15528,30030000.0
2009-12-11 19:50:00,4.15149,4.15474,4.14472,4.14889,25900000.0
2009-12-11 19:55:00,4.1533,4.15342,4.14018,4.15326,28900000.0
2009-12-11 20:00:00,4.1494,4.15137,4.13838,4.15003,25550000.0
2009-12-11 20:05:00,4.15029,4.15206,4.13944,4.14447,33010000.0
2009-12-11 20:10:00,4.15057,4.15115,4.13909,4.14931,30770000.0
2009-12-11 20:15:00,4.14896,4.15301,4.1357,4.14771,31170000.0
2009-12-11 20:20:00,4.14838,4.15009,4.13825,4.14782,31540000.0
2009-12-11 20:25:00,4.14642,4.15039,4.13714,4.13908,28890000.0
2009-12-11 20:30:00,4.1365,4.14803,4.13353,4.13842,28910000.0
2009-12-11 20:35:00,4.14655,4.14862,4.13603,4.14429,30780000.0
2009-12-11 20:40:00,4.14737,4.14847,4.1345,4.14212,24780000.0
2009-12-11 20:45:00,4.14659,4.14944,4.13528,4.1461,26280000.0
2009-12-11 20:50:00,4.14694,4.14832,4.13738,4.14731,26650000.0
2009-12-11 20:55:00,4.14661,4.14794,4.13427,4.13695,31160000.0
2009-12-11 21:00:00,4.14521,4.14803,4.13686,4.14656,27770000.0
2009-12-11 21:05:00,4.14529,4.14936,4.13722,4.14427,29640000.0
2009-12-11 21:10:00,4.14838,4.14874,4.13807,4.13807,29300000.0
2009-12-11 21:15:00,4.14997,4.15158,4.14102,4.14706,28910000.0
2009-12-11 21:20:00,4.14739,4.14843,4.13792,4.14748,32640000.0
2009-12-11 21:25:00,4.14771,4.15117,4.13972,4.13987,30790000.0
2009-12-11 21:30:00,4.15026,4.15144,4.13804,4.14773,25930000.0
2009-12-11 21:35:00,4.14879,4.15428,4.14329,4.14992,30400000.0
2009-12-11 21:40:00,4.14264,4.15285,4.13956,4.13956,32670000.0
2009-12-11 21:45:00,4.14737,4.15029,4.1379,4.14803,28520000.0
2009-12-11 21:50:00,4.13805,4.15004,4.13653,4.14321,28150000.0
2009-12-11 21:55:00,4.14785,4.15104,4.13982,4.14506,35280000.0
2009-12-11 22:00:00,4.14591,4.15224,4.13885,4.15084,35670000.0
2009-12-11 22:05:00,4.14357,4.15277,4.14205,4.14968,27780000.0
2009-12-11 22:10:00,4.15002,4.15093,4.13896,4.14067,28910000.0
2009-12-11 22:15:00,4.14813,4.15191,4.1379,4.14915,32280000.0
2009-12-11 22:20:00,4.1505,4.15167,4.14115,4.15133,31530000.0
2009-12-11 22:25:00,4.14869,4.15177,4.1417,4.1417,25900000.0
2009-12-11 22:30:00,4.14772,4.15082,4.1362,4.1362,31910000.0
2009-12-11 22:35:00,4.13983,4.14762,4.13568,4.14433,28160000.0
2009-12-11 22:40:00,4.14677,4.14711,4.13799,4.13799,27010000.0
2009-12-11 22:45:00,4.14146,4.14757,4.13923,4.14612,28140000.0
2009-12-11 22:50:00,4.14604,4.14927,4.13557,4.14489,33030000.0
2009-12-11 22:55:00,4.14531,4.14789,4.13589,4.13589,27780000.0
2009-12-11 23:00:00,4.1457,4.14671,4.13618,4.14627,27390000.0
2009-12-11 23:05:00,4.13686,4.1467,4.13515,4.14603,26650000.0
2009-12-11 23:10:00,4.14458,4.14687,4.13567,4.13638,25900000.0
2009-12-11 23:15:00,4.14712,4.14952,4.13778,4.13778,25900000.0
2009-12-11 23:20:00,4.14551,4.14841,4.14015,4.14371,27030000.0
2009-12-11 23:25:00,4.14547,4.15028,4.13812,4.15028,31910000.0
2009-12-11 23:30:00,4.14807,4.14824,4.13921,4.1457,25540000.0
2009-12-11 23:35:00,4.14508,4.14791,4.1372,4.14705,30050000.0
2009-12-11 23:40:00,4.14673,4.14812,4.13593,4.14336,25180000.0
2009-12-11 23:45:00,4.14609,4.14796,4.13935,4.14447,31890000.0
2009-12-11 23:50:00,4.14733,4.15084,4.13656,4.14887,34540000.0
2009-12-11 23:55:00,4.14123,4.15441,4.14077,4.14347,36030000.0
2009-12-14 00:00:00,4.14748,4.14748,4.13755,4.14052,28920000.0
2009-12-14 00:05:00,4.14285,4.14626,4.13654,4.14562,16520000.0
2009-12-14 00:10:00,4.14637,4.14832,4.1406,4.14502,16520000.0
2009-12-14 00:15:00,4.1518,4.1518,4.13734,4.14608,19500000.0
2009-12-14 00:20:00,4.14313,4.14952,4.13471,4.14548,32650000.0
2009-12-14 00:25:00,4.14633,4.14745,4.13436,4.14224,34140000.0
2009-12-14 00:30:00,4.14882,4.14882,4.14045,4.14172,9770000.0
2009-12-14 00:35:00,4.14707,4.15136,4.14179,4.14441,18770000.0
2009-12-14 00:40:00,4.14471,4.15459,4.14302,4.14302,34520000.0
2009-12-14 00:45:00,4.15076,4.15299,4.13941,4.14575,33760000.0
2009-12-14 00:50:00,4.15163,4.15186,4.14608,4.15091,10160000.0
2009-12-14 00:55:00,4.14464,4.1524,4.14133,4.15061,23270000.0
2009-12-14 01:00:00,4.15206,4.15206,4.14579,4.1471,10500000.0
2009-12-14 01:05:00,4.15095,4.15153,4.14747,4.15147,15390000.0
2009-12-14 01:10:00,4.15036,4.15173,4.14634,4.14767,7150000.0
2009-12-14 01:15:00,4.15141,4.15198,4.13813,4.15097,24410000.0
2009-12-14 01:20:00,4.1478,4.15063,4.13881,4.13881,8250000.0
2009-12-14 01:25:00,4.15031,4.15233,4.14469,4.14767,10510000.0
2009-12-14 01:30:00,4.15175,4.15233,4.14222,4.14654,19550000.0
2009-12-14 01:35:00,4.14785,4.15234,4.14352,4.14939,12760000.0
2009-12-14 01:40:00,4.14318,4.1562,4.13862,4.13862,16900000.0
2009-12-14 01:45:00,4.15138,4.15307,4.14142,4.14707,20640000.0
2009-12-14 01:50:00,4.14946,4.15137,4.14052,4.15087,16140000.0
2009-12-14 01:55:00,4.1513,4.1513,4.1417,4.15022,9400000.0
2009-12-14 02:00:00,4.15162,4.15268,4.14262,4.15268,7900000.0
2009-12-14 02:05:00,4.14827,4.15257,4.14036,4.14847,19530000.0
2009-12-14 02:10:00,4.14827,4.15232,4.14262,4.15009,18390000.0
2009-12-14 02:15:00,4.14354,4.1568,4.14098,4.15139,22140000.0
2009-12-14 02:20:00,4.15009,4.15162,4.14272,4.14553,17630000.0
2009-12-14 02:25:00,4.14558,4.15048,4.13662,4.14281,14280000.0
2009-12-14 02:30:00,4.14937,4.14999,4.14043,4.14551,9010000.0
2009-12-14 02:35:00,4.14379,4.14642,4.14043,4.14395,7500000.0
2009-12-14 02:40:00,4.13595,4.15019,4.13595,4.15019,23280000.0
2009-12-14 02:45:00,4.14627,4.15011,4.14064,4.14643,15760000.0
2009-12-14 02:50:00,4.14607,4.14643,4.13649,4.1458,19150000.0
2009-12-14 02:55:00,4.14511,4.14632,4.13692,4.14632,13510000.0
2009-12-14 03:00:00,4.1416,4.1521,4.13632,4.13924,37170000.0
2009-12-14 03:05:00,4.14591,4.14681,4.13925,4.14639,13150000.0
2009-12-14 03:10:00,4.14531,4.14658,4.14032,4.14551,19140000.0
2009-12-14 03:15:00,4.13926,4.14895,4.13747,4.14549,22520000.0
2009-12-14 03:25:00,4.14577,4.14715,4.14115,4.14658,15000000.0
2009-12-14 03:30:00,4.14565,4.14831,4.13722,4.14387,27760000.0
2009-12-14 03:35:00,4.14053,4.1512,4.13632,4.14238,24770000.0
2009-12-14 03:40:00,4.14587,4.14659,4.14063,4.14593,13500000.0
2009-12-14 03:45:00,4.14739,4.1488,4.14119,4.14556,11260000.0
2009-12-14 03:50:00,4.14257,4.14661,4.13457,4.14487,13130000.0
2009-12-14 03:55:00,4.14846,4.15034,4.14067,4.14699,22160000.0
2009-12-14 04:00:00,4.14038,4.15422,4.13761,4.13985,33820000.0
2009-12-14 04:05:00,4.1481,4.14914,4.13892,4.14882,31160000.0
2009-12-14 04:10:00,4.14569,4.14974,4.13946,4.14618,31530000.0
2009-12-14 04:15:00,4.14715,4.14959,4.13574,4.14788,26290000.0
2009-12-14 04:20:00,4.14955,4.15051,4.13896,4.14631,25170000.0
2009-12-14 04:25:00,4.14935,4.1505,4.14095,4.14948,24010000.0
2009-12-14 04:30:00,4.14984,4.14984,4.13898,4.14485,27020000.0
2009-12-14 04:35:00,4.14275,4.1514,4.14138,4.14799,25540000.0
2009-12-14 04:40:00,4.14024,4.15259,4.14024,4.14872,22520000.0
2009-12-14 04:45:00,4.14002,4.15147,4.13793,4.14751,25510000.0
2009-12-14 04:50:00,4.14946,4.14969,4.13663,4.13663,26270000.0
2009-12-14 04:55:00,4.14648,4.14963,4.13966,4.14746,26280000.0
2009-12-14 05:00:00,4.14013,4.14981,4.13741,4.13805,21040000.0
2009-12-14 05:05:00,4.1476,4.15058,4.13639,4.14855,31920000.0
2009-12-14 05:10:00,4.14791,4.15026,4.14182,4.1445,20650000.0
2009-12-14 05:15:00,4.14106,4.15168,4.13913,4.14646,21390000.0
2009-12-14 05:20:00,4.14853,4.15016,4.14058,4.14361,21040000.0
2009-12-14 05:25:00,4.14186,4.15219,4.14186,4.14508,31910000.0
2009-12-14 05:30:00,4.1417,4.15139,4.13927,4.1462,25900000.0
2009-12-14 05:35:00,4.14708,4.14882,4.13751,4.14777,29300000.0
2009-12-14 05:40:00,4.14612,4.15061,4.13752,4.14732,30430000.0
2009-12-14 05:45:00,4.14167,4.153,4.13947,4.1457,25510000.0
2009-12-14 05:50:00,4.14813,4.15057,4.13972,4.14241,22520000.0
2009-12-14 05:55:00,4.14744,4.15057,4.13893,4.14226,34190000.0
2009-12-14 06:00:00,4.14404,4.14912,4.13737,4.14799,28910000.0
2009-12-14 06:05:00,4.14376,4.14958,4.13558,4.13792,28900000.0
2009-12-14 06:10:00,4.14807,4.15018,4.13746,4.14726,23290000.0
2009-12-14 06:15:00,4.14124,4.1518,4.13957,4.13957,25160000.0
2009-12-14 06:20:00,4.14906,4.14967,4.13749,4.1456,30400000.0
2009-12-14 06:25:00,4.14501,4.15093,4.13944,4.1485,28150000.0
2009-12-14 06:30:00,4.14051,4.15237,4.14051,4.14814,30050000.0
2009-12-14 06:35:00,4.1479,4.1509,4.13886,4.14814,32650000.0
2009-12-14 06:40:00,4.1475,4.15028,4.13951,4.14912,27790000.0
2009-12-14 06:45:00,4.14015,4.14852,4.13451,4.1436,30030000.0
2009-12-14 06:50:00,4.14095,4.1463,4.13436,4.14297,22910000.0
2009-12-14 06:55:00,4.14465,4.14568,4.13374,4.14217,26660000.0
2009-12-14 07:00:00,4.13512,4.14579,4.13221,4.14309,33010000.0
2009-12-14 07:05:00,4.14281,4.14415,4.1336,4.14227,27020000.0
2009-12-14 07:10:00,4.14266,4.14335,4.13146,4.14079,27040000.0
2009-12-14 07:15:00,4.13844,4.14398,4.13057,4.14324,24780000.0
2009-12-14 07:20:00,4.13902,4.14492,4.13243,4.14212,29300000.0
2009-12-14 07:25:00,4.13281,4.14538,4.13137,4.13965,21030000.0
2009-12-14 07:30:00,4.13529,4.14785,4.13063,4.14172,28530000.0
2009-12-14 07:35:00,4.14207,4.14438,4.13283,4.14318,30790000.0
2009-12-14 07:40:00,4.14327,4.14481,4.1324,4.1375,32300000.0
2009-12-14 07:45:00,4.13897,4.14162,4.13139,4.14082,28550000.0
2009-12-14 07:50:00,4.13817,4.14229,4.1302,4.14139,31520000.0
2009-12-14 07:55:00,4.13626,4.13795,4.12564,4.13375,27050000.0
2009-12-14 08:00:00,4.13703,4.13751,4.12459,4.13488,28900000.0
2009-12-14 08:05:00,4.1311,4.13824,4.12656,4.13385,25530000.0
2009-12-14 08:10:00,4.13225,4.13428,4.12146,4.12962,30400000.0
2009-12-14 08:15:00,4.13166,4.13661,4.12476,4.13309,38280000.0
2009-12-14 08:20:00,4.12558,4.13408,4.12287,4.12587,30780000.0
2009-12-14 08:25:00,4.12741,4.13394,4.12156,4.12286,31910000.0
2009-12-14 08:30:00,4.13321,4.13503,4.11931,4.13198,31530000.0
2009-12-14 08:35:00,4.13123,4.13573,4.11928,4.13297,39400000.0
2009-12-14 08:40:00,4.1294,4.13686,4.12366,4.13477,32300000.0
2009-12-14 08:45:00,4.13501,4.13703,4.12572,4.13601,32280000.0
2009-12-14 08:50:00,4.12576,4.13687,4.12256,4.13654,33410000.0
2009-12-14 08:55:00,4.13081,4.13882,4.12299,4.13431,39420000.0
2009-12-14 09:00:00,4.13019,4.13698,4.11913,4.13416,38310000.0
2009-12-14 09:05:00,4.13295,4.13827,4.123,4.13275,37540000.0
2009-12-14 09:10:00,4.13323,4.13737,4.12435,4.13062,31910000.0
2009-12-14 09:15:00,4.13456,4.13588,4.12246,4.1301,38280000.0
2009-12-14 09:20:00,4.12792,4.13177,4.11672,4.12187,42800000.0
2009-12-14 09:25:00,4.12724,4.1312,4.11708,4.12362,41670000.0
2009-12-14 09:30:00,4.12801,4.12983,4.11532,4.12584,31910000.0
2009-12-14 09:35:00,4.12599,4.13388,4.11845,4.12616,37150000.0
2009-12-14 09:40:00,4.13094,4.13393,4.12008,4.12945,35650000.0
2009-12-14 09:45:00,4.1297,4.13316,4.11905,4.12509,34530000.0
2009-12-14 09:50:00,4.128,4.13293,4.12024,4.13096,34540000.0
2009-12-14 09:55:00,4.12946,4.13433,4.12234,4.12508,33790000.0
2009-12-14 10:00:00,4.13075,4.13351,4.12295,4.13042,43540000.0
2009-12-14 10:05:00,4.12342,4.13359,4.122,4.12741,38650000.0
2009-12-14 10:10:00,4.11914,4.1319,4.11914,4.13014,41300000.0
2009-12-14 10:15:00,4.13169,4.13171,4.12077,4.12304,32300000.0
2009-12-14 10:20:00,4.12911,4.13859,4.12242,4.13642,32660000.0
2009-12-14 10:25:00,4.13022,4.13774,4.12387,4.13568,57820000.0
2009-12-14 10:30:00,4.13405,4.13879,4.12356,4.13508,42410000.0
2009-12-14 10:35:00,4.13701,4.14341,4.13037,4.13112,40900000.0
2009-12-14 10:40:00,4.13503,4.14545,4.1295,4.14024,40530000.0
2009-12-14 10:45:00,4.13982,4.1429,4.12741,4.14015,55550000.0
2009-12-14 10:50:00,4.1417,4.14174,4.12724,4.13554,41660000.0
2009-12-14 10:55:00,4.13106,4.14021,4.12618,4.1381,44280000.0
2009-12-14 11:00:00,4.13806,4.14005,4.12876,4.13405,29260000.0
2009-12-14 11:05:00,4.13653,4.14016,4.12715,4.13752,37160000.0
2009-12-14 11:10:00,4.1385,4.13893,4.12478,4.13444,39400000.0
2009-12-14 11:15:00,4.13584,4.13716,4.12259,4.13065,39780000.0
2009-12-14 11:20:00,4.13407,4.13676,4.12594,4.131,32280000.0
2009-12-14 11:25:00,4.13306,4.13708,4.1232,4.12946,30420000.0
2009-12-14 11:30:00,4.13736,4.13736,4.12456,4.13431,40540000.0
2009-12-14 11:35:00,4.13319,4.14121,4.12887,4.13708,42040000.0
2009-12-14 11:40:00,4.14106,4.14447,4.13126,4.14233,41680000.0
2009-12-14 11:45:00,4.13508,4.14227,4.12852,4.12979,30410000.0
2009-12-14 11:50:00,4.13932,4.14074,4.13114,4.13391,28930000.0
2009-12-14 11:55:00,4.13507,4.14035,4.13108,4.13553,31910000.0
2009-12-14 12:00:00,4.13572,4.13965,4.1263,4.13441,48440000.0
2009-12-14 12:05:00,4.13694,4.14414,4.12868,4.13999,35680000.0
2009-12-14 12:10:00,4.14468,4.14468,4.12979,4.1409,41690000.0
2009-12-14 12:15:00,4.14036,4.14853,4.13356,4.14399,47670000.0
2009-12-14 12:20:00,4.14449,4.14733,4.13368,4.14025,33800000.0
2009-12-14 12:25:00,4.14352,4.15043,4.13945,4.14882,35300000.0
2009-12-14 12:30:00,4.14768,4.14835,4.13658,4.14023,33790000.0
2009-12-14 12:35:00,4.13696,4.14841,4.13357,4.13357,31900000.0
2009-12-14 12:40:00,4.14302,4.14681,4.13283,4.14045,33390000.0
2009-12-14 12:45:00,4.1439,4.14669,4.13052,4.13674,50290000.0
2009-12-14 12:50:00,4.14441,4.14787,4.13407,4.14546,43900000.0
2009-12-14 12:55:00,4.14566,4.15079,4.13684,4.14051,34900000.0
2009-12-14 13:00:00,4.14922,4.15279,4.13803,4.14454,31560000.0
2009-12-14 13:05:00,4.13787,4.14854,4.13466,4.1391,37910000.0
2009-12-14 13:10:00,4.1435,4.1445,4.13045,4.14389,37920000.0
2009-12-14 13:15:00,4.14439,4.14439,4.13297,4.14176,29260000.0
2009-12-14 13:20:00,4.14211,4.14311,4.13067,4.13778,29290000.0
2009-12-14 13:25:00,4.14272,4.14661,4.13602,4.14218,39040000.0
2009-12-14 13:30:00,4.14153,4.1437,4.13619,4.14175,33430000.0
2009-12-14 13:35:00,4.143,4.14704,4.1345,4.1447,30770000.0
2009-12-14 13:40:00,4.14627,4.14724,4.13472,4.1455,37520000.0
2009-12-14 13:45:00,4.14199,4.14728,4.1314,4.14158,47300000.0
2009-12-14 13:50:00,4.14437,4.14606,4.13318,4.13966,37540000.0
2009-12-14 13:55:00,4.13384,4.14852,4.13384,4.14398,37160000.0
2009-12-14 14:00:00,4.14003,4.14835,4.133,4.1421,34160000.0
2009-12-14 14:05:00,4.14468,4.14554,4.1339,4.14518,46920000.0
2009-12-14 14:10:00,4.14054,4.14463,4.13265,4.14356,41290000.0
2009-12-14 14:15:00,4.14436,4.14765,4.13355,4.13869,30040000.0
2009-12-14 14:20:00,4.1392,4.14701,4.135,4.14375,30790000.0
2009-12-14 14:25:00,4.14302,4.14753,4.13548,4.14548,43560000.0
2009-12-14 14:30:00,4.14498,4.14565,4.13338,4.14347,34920000.0
2009-12-14 14:35:00,4.14302,4.14413,4.13135,4.13643,31550000.0
2009-12-14 14:40:00,4.13732,4.14404,4.13019,4.13633,89310000.0
2009-12-14 14:45:00,4.13905,4.1437,4.13188,4.14164,33800000.0
2009-12-14 14:50:00,4.14097,4.14519,4.13079,4.14088,49170000.0
2009-12-14 14:55:00,4.14187,4.14292,4.13021,4.1411,41300000.0
2009-12-14 15:00:00,4.13839,4.14544,4.1336,4.14318,31540000.0
2009-12-14 15:05:00,4.14328,4.14766,4.13275,4.14352,29280000.0
2009-12-14 15:10:00,4.1415,4.14619,4.13524,4.14391,36430000.0
2009-12-14 15:15:00,4.14123,4.14708,4.13309,4.14211,38680000.0
2009-12-14 15:20:00,4.14413,4.14936,4.134,4.14552,39420000.0
2009-12-14 15:25:00,4.14417,4.15443,4.13716,4.14446,41280000.0
2009-12-14 15:30:00,4.14781,4.15002,4.1396,4.14763,56320000.0
2009-12-14 15:35:00,4.13932,4.15192,4.13932,4.14942,32680000.0
2009-12-14 15:40:00,4.14749,4.1508,4.13588,4.1478,34200000.0
2009-12-14 15:45:00,4.14849,4.15019,4.13826,4.1452,33040000.0
2009-12-14 15:50:00,4.14266,4.1492,4.13656,4.13656,28910000.0
2009-12-14 15:55:00,4.14059,4.15124,4.13631,4.14671,43910000.0
2009-12-14 16:00:00,4.14655,4.15179,4.134,4.14752,32290000.0
2009-12-14 16:05:00,4.14605,4.1528,4.13903,4.14828,31910000.0
2009-12-14 16:10:00,4.14713,4.15472,4.14005,4.14529,33800000.0
2009-12-14 16:15:00,4.14983,4.15381,4.13733,4.1422,32280000.0
2009-12-14 16:20:00,4.15226,4.15464,4.14027,4.14843,46540000.0
2009-12-14 16:25:00,4.148,4.15281,4.14045,4.1453,31930000.0
2009-12-14 16:30:00,4.14733,4.15133,4.13932,4.14035,36030000.0
2009-12-14 16:35:00,4.14593,4.15602,4.14378,4.15199,31910000.0
2009-12-14 16:40:00,4.15305,4.15672,4.14257,4.15417,39790000.0
2009-12-14 16:45:00,4.14598,4.15752,4.14368,4.14812,34550000.0
2009-12-14 16:50:00,4.15307,4.1576,4.1434,4.15439,34540000.0
2009-12-14 16:55:00,4.1547,4.15492,4.14143,4.15154,33790000.0
2009-12-14 17:00:00,4.15351,4.15433,4.14086,4.15148,39770000.0
2009-12-14 17:05:00,4.15148,4.15617,4.14369,4.15521,33770000.0
2009-12-14 17:10:00,4.15413,4.1566,4.14265,4.15349,40560000.0
2009-12-14 17:15:00,4.14613,4.15639,4.14234,4.15097,36400000.0
2009-12-14 17:20:00,4.15512,4.15794,4.14328,4.15363,39050000.0
2009-12-14 17:25:00,4.15175,4.15763,4.14482,4.15501,40140000.0
2009-12-14 17:30:00,4.15545,4.1573,4.14523,4.15402,30410000.0
2009-12-14 17:35:00,4.14561,4.15873,4.14561,4.15476,40160000.0
2009-12-14 17:40:00,4.15858,4.15982,4.14666,4.14886,31900000.0
2009-12-14 17:45:00,4.15885,4.16135,4.14821,4.14964,36020000.0
2009-12-14 17:50:00,4.15605,4.15727,4.1459,4.15357,32290000.0
2009-12-14 17:55:00,4.14463,4.15521,4.14463,4.15044,34920000.0
2009-12-14 18:00:00,4.14903,4.15978,4.14723,4.15629,33790000.0
2009-12-14 18:05:00,4.14784,4.15661,4.14151,4.1551,32650000.0
2009-12-14 18:10:00,4.15402,4.15577,4.14369,4.15407,37910000.0
2009-12-14 18:15:00,4.15577,4.15577,4.1435,4.14505,31930000.0
2009-12-14 18:20:00,4.15457,4.15544,4.14537,4.15434,28930000.0
2009-12-14 18:25:00,4.14766,4.1561,4.1431,4.15427,27790000.0
2009-12-14 18:30:00,4.14588,4.15625,4.13729,4.15019,29660000.0
2009-12-14 18:35:00,4.14927,4.15139,4.13561,4.14739,27410000.0
2009-12-14 18:40:00,4.14248,4.15076,4.13499,4.14368,38300000.0
2009-12-14 18:45:00,4.14463,4.15167,4.13777,4.13777,40530000.0
2009-12-14 18:50:00,4.14349,4.14891,4.13795,4.14172,27390000.0
2009-12-14 18:55:00,4.14567,4.14889,4.13786,4.13787,31160000.0
2009-12-14 19:00:00,4.14578,4.14829,4.13568,4.14515,29270000.0
2009-12-14 19:05:00,4.14678,4.14881,4.13791,4.14608,29660000.0
2009-12-14 19:10:00,4.14774,4.1492,4.13787,4.1426,33390000.0
2009-12-14 19:15:00,4.14155,4.1482,4.13922,4.14154,28150000.0
2009-12-14 19:20:00,4.14183,4.1491,4.13799,4.14158,30800000.0
2009-12-14 19:25:00,4.14677,4.14781,4.13266,4.14182,32280000.0
2009-12-14 19:30:00,4.1459,4.14724,4.13567,4.13873,37920000.0
2009-12-14 19:35:00,4.14632,4.14873,4.13659,4.14685,34160000.0
2009-12-14 19:40:00,4.14654,4.14654,4.13359,4.13998,30400000.0
2009-12-14 19:45:00,4.13801,4.15033,4.132,4.13952,29300000.0
2009-12-14 19:50:00,4.14404,4.14716,4.13531,4.14586,27040000.0
2009-12-14 19:55:00,4.14484,4.14707,4.13696,4.14346,29650000.0
2009-12-14 20:00:00,4.14066,4.14622,4.13658,4.14543,31160000.0
2009-12-14 20:05:00,4.13894,4.15085,4.13694,4.14928,33790000.0
2009-12-14 20:10:00,4.14228,4.15183,4.13864,4.15104,28910000.0
2009-12-14 20:15:00,4.14379,4.15442,4.14081,4.14648,27790000.0
2009-12-14 20:20:00,4.14973,4.15348,4.1421,4.14937,31160000.0
2009-12-14 20:25:00,4.14912,4.15148,4.13616,4.13616,33410000.0
2009-12-14 20:30:00,4.14024,4.14975,4.13789,4.14637,28150000.0
2009-12-14 20:35:00,4.14538,4.14917,4.13758,4.14667,32660000.0
2009-12-14 20:40:00,4.14911,4.15276,4.13928,4.13951,30800000.0
2009-12-14 20:45:00,4.14552,4.15041,4.13802,4.14897,30400000.0
2009-12-14 20:50:00,4.14249,4.14998,4.13934,4.1462,33040000.0
2009-12-14 20:55:00,4.14764,4.14947,4.1399,4.1482,29660000.0
2009-12-14 21:00:00,4.14029,4.15016,4.13955,4.14738,28910000.0
2009-12-14 21:05:00,4.14823,4.15168,4.13969,4.14843,31150000.0
2009-12-14 21:10:00,4.14707,4.14931,4.1377,4.14256,34520000.0
2009-12-14 21:15:00,4.14084,4.15214,4.13641,4.13953,24010000.0
2009-12-14 21:20:00,4.13904,4.14971,4.13858,4.14296,32660000.0
2009-12-14 21:25:00,4.14382,4.14922,4.13821,4.14328,29310000.0
2009-12-14 21:30:00,4.14074,4.15177,4.1358,4.1358,32280000.0
2009-12-14 21:35:00,4.14669,4.14835,4.13589,4.14697,27800000.0
2009-12-14 21:40:00,4.13738,4.14886,4.13584,4.14219,23270000.0
2009-12-14 21:45:00,4.14151,4.15417,4.13611,4.14314,34530000.0
2009-12-14 21:50:00,4.14311,4.15003,4.13841,4.14774,32280000.0
2009-12-14 21:55:00,4.14851,4.15338,4.13966,4.14028,28890000.0
2009-12-14 22:00:00,4.14967,4.15193,4.13852,4.14767,30050000.0
2009-12-14 22:05:00,4.143,4.15024,4.13853,4.14443,29260000.0
2009-12-14 22:10:00,4.14318,4.15064,4.13922,4.14877,29670000.0
2009-12-14 22:15:00,4.14827,4.15077,4.14035,4.1474,20260000.0
2009-12-14 22:20:00,4.14781,4.14927,4.13612,4.14673,27410000.0
2009-12-14 22:25:00,4.14733,4.15021,4.13879,4.14314,29660000.0
2009-12-14 22:30:00,4.14552,4.15351,4.13605,4.14335,32280000.0
2009-12-14 22:35:00,4.14679,4.14909,4.14002,4.14242,28150000.0
2009-12-14 22:40:00,4.13887,4.14958,4.13786,4.14609,25910000.0
2009-12-14 22:45:00,4.13948,4.15402,4.1391,4.14815,32280000.0
2009-12-14 22:50:00,4.14922,4.14948,4.139,4.14463,30400000.0
2009-12-14 22:55:00,4.14363,4.14955,4.13848,4.14727,26280000.0
2009-12-14 23:00:00,4.14878,4.14992,4.13969,4.1457,27400000.0
2009-12-14 23:05:00,4.14993,4.15258,4.14103,4.15011,31570000.0
2009-12-14 23:10:00,4.14376,4.15035,4.13761,4.14882,28170000.0
2009-12-14 23:15:00,4.14895,4.15019,4.13858,4.14597,30010000.0
2009-12-14 23:20:00,4.13686,4.15237,4.13686,4.13749,30790000.0
2009-12-14 23:25:00,4.14167,4.14877,4.13912,4.14646,28160000.0
2009-12-14 23:30:00,4.14814,4.14999,4.13849,4.14529,32290000.0
2009-12-14 23:35:00,4.13807,4.15034,4.13807,4.1475,30390000.0
2009-12-14 23:40:00,4.14776,4.14951,4.13508,4.14553,26270000.0
2009-12-14 23:45:00,4.14856,4.15026,4.13578,4.1443,21440000.0
2009-12-14 23:50:00,4.1482,4.15133,4.1399,4.14769,28540000.0
2009-12-14 23:55:00,4.1493,4.15075,4.141,4.14503,31920000.0
2009-12-15 00:00:00,4.15047,4.1511,4.13799,4.14859,31150000.0
2009-12-15 00:05:00,4.14747,4.15504,4.1391,4.15019,28540000.0
2009-12-15 00:10:00,4.14104,4.15068,4.14104,4.14511,24780000.0
2009-12-15 00:15:00,4.14515,4.15278,4.13891,4.14793,28150000.0
2009-12-15 00:20:00,4.14976,4.15099,4.13892,4.14865,28910000.0
2009-12-15 00:25:00,4.14529,4.15227,4.13896,4.14822,28540000.0
2009-12-15 00:30:00,4.14162,4.15499,4.14013,4.14277,21010000.0
2009-12-15 00:35:00,4.14979,4.15226,4.14037,4.14876,26660000.0
2009-12-15 00:40:00,4.14335,4.15367,4.13937,4.14815,29310000.0
2009-12-15 00:45:00,4.14648,4.15714,4.14435,4.15048,20660000.0
2009-12-15 00:50:00,4.14864,4.15535,4.14477,4.15282,19180000.0
2009-12-15 00:55:00,4.15628,4.15718,4.14506,4.15136,27000000.0
2009-12-15 01:00:00,4.14782,4.15993,4.14454,4.1467,31130000.0
2009-12-15 01:05:00,4.15317,4.15393,4.14207,4.14814,35270000.0
2009-12-15 01:10:00,4.14887,4.15337,4.14055,4.15215,30020000.0
2009-12-15 01:15:00,4.14827,4.15345,4.14384,4.1515,21050000.0
2009-12-15 01:20:00,4.15377,4.15406,4.14149,4.15103,25910000.0
2009-12-15 01:25:00,4.14784,4.15479,4.14216,4.1525,33400000.0
2009-12-15 01:30:00,4.15204,4.15323,4.14263,4.15076,21790000.0
2009-12-15 01:35:00,4.15228,4.15376,4.14333,4.14767,21040000.0
2009-12-15 01:40:00,4.14841,4.15499,4.14094,4.14822,27810000.0
2009-12-15 01:45:00,4.14668,4.15461,4.14125,4.14804,34910000.0
2009-12-15 01:50:00,4.1491,4.1539,4.13947,4.15171,30790000.0
2009-12-15 01:55:00,4.15225,4.15548,4.14203,4.15312,24410000.0
2009-12-15 02:00:00,4.15204,4.15468,4.14245,4.15223,29280000.0
2009-12-15 02:05:00,4.15077,4.15282,4.14194,4.15065,27420000.0
2009-12-15 02:10:00,4.14999,4.15665,4.14461,4.15318,24020000.0
2009-12-15 02:15:00,4.14778,4.15503,4.13622,4.14659,31160000.0
2009-12-15 02:20:00,4.14983,4.15325,4.14337,4.14739,26650000.0
2009-12-15 02:25:00,4.14559,4.15263,4.14068,4.14542,25530000.0
2009-12-15 02:30:00,4.14355,4.15232,4.14195,4.15097,27410000.0
2009-12-15 02:35:00,4.14901,4.15218,4.13988,4.15214,21020000.0
2009-12-15 02:40:00,4.14583,4.15224,4.13896,4.15179,39050000.0
2009-12-15 02:45:00,4.15255,4.15435,4.14515,4.14891,25910000.0
2009-12-15 02:50:00,4.14946,4.15454,4.14422,4.1516,32290000.0
2009-12-15 02:55:00,4.15112,4.15472,4.14211,4.1429,25150000.0
2009-12-15 03:00:00,4.14163,4.15319,4.13957,4.14612,37540000.0
2009-12-15 03:05:00,4.15044,4.1529,4.1414,4.1529,26280000.0
2009-12-15 03:10:00,4.14694,4.15372,4.14205,4.15155,24410000.0
2009-12-15 03:15:00,4.14544,4.15557,4.14132,4.14749,33410000.0
2009-12-15 03:20:00,4.15229,4.15356,4.14405,4.1502,30760000.0
2009-12-15 03:25:00,4.15296,4.15379,4.14403,4.15136,25900000.0
2009-12-15 03:30:00,4.14199,4.15334,4.13609,4.14959,32660000.0
2009-12-15 03:35:00,4.15214,4.15363,4.14076,4.14925,31150000.0
2009-12-15 03:40:00,4.15204,4.15406,4.14329,4.15258,28180000.0
2009-12-15 03:45:00,4.15159,4.15558,4.14294,4.15184,27390000.0
2009-12-15 03:50:00,4.14851,4.15527,4.14005,4.15214,32270000.0
2009-12-15 03:55:00,4.15109,4.15511,4.14313,4.15209,28140000.0
2009-12-15 04:00:00,4.14462,4.15664,4.14123,4.14365,36030000.0
2009-12-15 04:05:00,4.15216,4.15596,4.14321,4.15267,20290000.0
2009-12-15 04:10:00,4.14931,4.15405,4.14403,4.15022,29670000.0
2009-12-15 04:15:00,4.14938,4.15338,4.13656,4.14856,30030000.0
2009-12-15 04:20:00,4.15066,4.15452,4.14271,4.14341,32670000.0
2009-12-15 04:25:00,4.15097,4.15239,4.14286,4.15221,30030000.0
2009-12-15 04:30:00,4.15236,4.15236,4.14158,4.14899,27030000.0
2009-12-15 04:35:00,4.14699,4.15509,4.14337,4.15121,25910000.0
2009-12-15 04:40:00,4.14183,4.15229,4.14183,4.15,25920000.0
2009-12-15 04:45:00,4.14253,4.15328,4.14101,4.14867,24030000.0
2009-12-15 04:50:00,4.15249,4.15292,4.14249,4.14249,23660000.0
2009-12-15 04:55:00,4.15101,4.15268,4.14059,4.14821,26280000.0
2009-12-15 05:00:00,4.13712,4.15213,4.13712,4.15002,22520000.0
2009-12-15 05:05:00,4.15187,4.15512,4.14284,4.15194,32660000.0
2009-12-15 05:10:00,4.15207,4.15393,4.14532,4.14843,24410000.0
2009-12-15 05:15:00,4.14414,4.15448,4.14255,4.15255,27420000.0
2009-12-15 05:20:00,4.15135,4.15446,4.1443,4.14708,27780000.0
2009-12-15 05:25:00,4.14318,4.15347,4.14318,4.14951,32650000.0
2009-12-15 05:30:00,4.14454,4.15594,4.14356,4.15069,25900000.0
2009-12-15 05:35:00,4.15449,4.15531,4.14301,4.15214,31890000.0
2009-12-15 05:40:00,4.15127,4.15328,4.139,4.15125,33020000.0
2009-12-15 05:45:00,4.14559,4.15716,4.14187,4.15206,30800000.0
2009-12-15 05:50:00,4.1527,4.15519,4.14163,4.14551,27040000.0
2009-12-15 05:55:00,4.15364,4.15488,4.14093,4.14603,35660000.0
2009-12-15 06:00:00,4.14051,4.1531,4.13764,4.15193,32300000.0
2009-12-15 06:05:00,4.14754,4.15308,4.14088,4.14162,28150000.0
2009-12-15 06:10:00,4.15215,4.15482,4.14282,4.14814,30410000.0
2009-12-15 06:15:00,4.14499,4.15494,4.14331,4.14347,29290000.0
2009-12-15 06:20:00,4.15275,4.15487,4.14224,4.15058,31140000.0
2009-12-15 06:25:00,4.14912,4.15409,4.14353,4.15223,28160000.0
2009-12-15 06:30:00,4.146,4.15811,4.143,4.15125,31160000.0
2009-12-15 06:35:00,4.15083,4.15635,4.14075,4.15319,30420000.0
2009-12-15 06:40:00,4.1506,4.15257,4.14195,4.15145,28160000.0
2009-12-15 06:45:00,4.14321,4.15232,4.14055,4.15125,28180000.0
2009-12-15 06:50:00,4.14884,4.15549,4.14011,4.14982,21780000.0
2009-12-15 06:55:00,4.15191,4.15226,4.14172,4.15076,25180000.0
2009-12-15 07:00:00,4.14399,4.15307,4.14152,4.15007,25510000.0
2009-12-15 07:05:00,4.15008,4.15306,4.14195,4.15048,27020000.0
2009-12-15 07:10:00,4.14982,4.152,4.13854,4.14836,27020000.0
2009-12-15 07:15:00,4.14219,4.15579,4.1394,4.15014,19150000.0
2009-12-15 07:20:00,4.14557,4.15091,4.13555,4.14721,30040000.0
2009-12-15 07:25:00,4.13761,4.14854,4.13554,4.14184,27030000.0
2009-12-15 07:30:00,4.13898,4.14798,4.13318,4.14468,27410000.0
2009-12-15 07:35:00,4.14589,4.14881,4.13717,4.14693,32670000.0
2009-12-15 07:40:00,4.1468,4.14999,4.13836,4.14415,31920000.0
2009-12-15 07:45:00,4.14678,4.14894,4.13688,4.14793,30770000.0
2009-12-15 07:50:00,4.14497,4.15139,4.13885,4.15063,34900000.0
2009-12-15 07:55:00,4.15091,4.15144,4.14005,4.14812,28510000.0
2009-12-15 08:00:00,4.15147,4.15147,4.13805,4.15002,28900000.0
2009-12-15 08:05:00,4.14546,4.15176,4.14093,4.15176,25900000.0
2009-12-15 08:10:00,4.15245,4.15792,4.14242,4.14859,30400000.0
2009-12-15 08:15:00,4.15028,4.15396,4.13728,4.14599,38280000.0
2009-12-15 08:20:00,4.14024,4.15081,4.13673,4.14416,29300000.0
2009-12-15 08:25:00,4.14651,4.15257,4.14079,4.14264,31910000.0
2009-12-15 08:30:00,4.14926,4.1526,4.13981,4.15047,32280000.0
2009-12-15 08:35:00,4.14637,4.15288,4.13884,4.14715,33780000.0
2009-12-15 08:40:00,4.14611,4.15254,4.13818,4.14871,33780000.0
2009-12-15 08:45:00,4.14724,4.15004,4.13805,4.1496,30420000.0
2009-12-15 08:50:00,4.14093,4.15152,4.13717,4.15099,32670000.0
2009-12-15 08:55:00,4.14484,4.15117,4.1309,4.14977,40160000.0
2009-12-15 09:00:00,4.14725,4.15148,4.13818,4.14928,39790000.0
2009-12-15 09:05:00,4.14815,4.15192,4.1403,4.14724,36040000.0
2009-12-15 09:10:00,4.14767,4.14873,4.1376,4.14154,32280000.0
2009-12-15 09:15:00,4.14753,4.14865,4.13974,4.14785,37920000.0
2009-12-15 09:20:00,4.14614,4.15305,4.13615,4.1434,43910000.0
2009-12-15 09:25:00,4.14838,4.1517,4.13865,4.14261,40570000.0
2009-12-15 09:30:00,4.1464,4.15187,4.13529,4.14658,32280000.0
2009-12-15 09:35:00,4.14752,4.15284,4.13826,4.14395,34930000.0
2009-12-15 09:40:00,4.14779,4.15327,4.13719,4.15288,36400000.0
2009-12-15 09:45:00,4.1552,4.15945,4.14503,4.15418,32670000.0
2009-12-15 09:50:00,4.15524,4.15999,4.14742,4.15773,34540000.0
2009-12-15 09:55:00,4.15583,4.15899,4.14391,4.14807,33780000.0
2009-12-15 10:00:00,4.15653,4.16167,4.15039,4.16108,42440000.0
2009-12-15 10:05:00,4.1545,4.16325,4.14681,4.15366,38650000.0
2009-12-15 10:10:00,4.14611,4.15768,4.14611,4.15656,41290000.0
2009-12-15 10:15:00,4.15688,4.16454,4.14758,4.15924,33410000.0
2009-12-15 10:20:00,4.15921,4.16799,4.15685,4.1644,33400000.0
2009-12-15 10:25:00,4.15725,4.16581,4.15288,4.16223,58930000.0
2009-12-15 10:30:00,4.16243,4.16636,4.15043,4.16261,40560000.0
2009-12-15 10:35:00,4.16389,4.16505,4.15075,4.15508,38310000.0
2009-12-15 10:40:00,4.15836,4.16305,4.14898,4.1546,40910000.0
2009-12-15 10:45:00,4.1549,4.16081,4.1469,4.15662,54450000.0
2009-12-15 10:50:00,4.15675,4.1609,4.14417,4.15923,40920000.0
2009-12-15 10:55:00,4.15361,4.16078,4.14798,4.15995,43930000.0
2009-12-15 11:00:00,4.15966,4.16066,4.14434,4.15258,27040000.0
2009-12-15 11:05:00,4.15516,4.15699,4.14549,4.15572,34200000.0
2009-12-15 11:10:00,4.15676,4.15768,4.14435,4.15466,38680000.0
2009-12-15 11:15:00,4.15707,4.16072,4.14787,4.1554,37920000.0
2009-12-15 11:20:00,4.15761,4.16088,4.14994,4.1543,32650000.0
2009-12-15 11:25:00,4.15703,4.16625,4.14756,4.15857,30790000.0
2009-12-15 11:30:00,4.16842,4.17049,4.15328,4.16524,39420000.0
2009-12-15 11:35:00,4.16224,4.17021,4.15726,4.16124,41310000.0
2009-12-15 11:40:00,4.16619,4.16922,4.15593,4.16636,42050000.0
2009-12-15 11:45:00,4.15798,4.16726,4.15128,4.154,30410000.0
2009-12-15 11:50:00,4.16366,4.16475,4.15558,4.15986,31530000.0
2009-12-15 11:55:00,4.16211,4.16612,4.15587,4.16253,29680000.0
2009-12-15 12:00:00,4.16247,4.16746,4.15475,4.16479,49530000.0
2009-12-15 12:05:00,4.1675,4.16955,4.15685,4.16027,36420000.0
2009-12-15 12:10:00,4.16724,4.16807,4.15366,4.16296,42440000.0
2009-12-15 12:15:00,4.16151,4.16795,4.15439,4.16511,48040000.0
2009-12-15 12:20:00,4.16506,4.16633,4.15642,4.15967,34170000.0
2009-12-15 12:25:00,4.16394,4.16938,4.15258,4.16328,31140000.0
2009-12-15 12:30:00,4.16462,4.16663,4.15283,4.16452,28520000.0
2009-12-15 12:35:00,4.16577,4.16635,4.15434,4.15579,18790000.0
2009-12-15 12:40:00,4.16551,4.16647,4.15861,4.15984,21010000.0
2009-12-15 12:45:00,4.16508,4.16823,4.15252,4.15792,48820000.0
2009-12-15 12:50:00,4.16514,4.16563,4.15377,4.16484,31920000.0
2009-12-15 12:55:00,4.16262,4.16841,4.15362,4.16201,33040000.0
2009-12-15 13:00:00,4.16604,4.16803,4.15462,4.16714,32290000.0
2009-12-15 13:05:00,4.16178,4.1694,4.15622,4.1634,36810000.0
2009-12-15 13:10:00,4.16827,4.16901,4.15675,4.16789,38290000.0
2009-12-15 13:15:00,4.16832,4.16942,4.15829,4.16823,27780000.0
2009-12-15 13:20:00,4.16928,4.16928,4.15878,4.16484,30400000.0
2009-12-15 13:25:00,4.16753,4.16791,4.15956,4.1662,38660000.0
2009-12-15 13:30:00,4.16713,4.16826,4.15953,4.1648,34900000.0
2009-12-15 13:35:00,4.16344,4.16592,4.15622,4.16408,30770000.0
2009-12-15 13:40:00,4.16593,4.16663,4.15731,4.16622,34930000.0
2009-12-15 13:45:00,4.16043,4.16681,4.15402,4.16241,46930000.0
2009-12-15 13:50:00,4.16621,4.16882,4.15548,4.16254,37540000.0
2009-12-15 13:55:00,4.15869,4.16913,4.15815,4.16349,35300000.0
2009-12-15 14:00:00,4.16348,4.17222,4.15637,4.1627,31910000.0
2009-12-15 14:05:00,4.16671,4.1729,4.1568,4.17118,48790000.0
2009-12-15 14:10:00,4.16747,4.18179,4.16707,4.18101,41680000.0
2009-12-15 14:15:00,4.18276,4.18471,4.17081,4.17955,29290000.0
2009-12-15 14:20:00,4.18234,4.19223,4.17754,4.18818,30040000.0
2009-12-15 14:25:00,4.18474,4.19062,4.18001,4.18939,44310000.0
2009-12-15 14:30:00,4.18917,4.19116,4.17714,4.18731,36030000.0
2009-12-15 14:35:00,4.18674,4.18746,4.17528,4.18042,31910000.0
2009-12-15 14:40:00,4.18228,4.18703,4.16775,4.17921,86360000.0
2009-12-15 14:45:00,4.18155,4.18632,4.17469,4.18364,33420000.0
2009-12-15 14:50:00,4.18291,4.18335,4.17172,4.1813,32290000.0
2009-12-15 14:55:00,4.1819,4.18362,4.17066,4.18225,39820000.0
2009-12-15 15:00:00,4.1775,4.18395,4.17312,4.1813,31540000.0
2009-12-15 15:05:00,4.1824,4.18408,4.1706,4.18254,29290000.0
2009-12-15 15:10:00,4.1813,4.18735,4.17757,4.1844,36820000.0
2009-12-15 15:15:00,4.17936,4.18418,4.16867,4.17792,28530000.0
2009-12-15 15:20:00,4.18269,4.18422,4.17006,4.18257,39420000.0
2009-12-15 15:25:00,4.18214,4.18485,4.17455,4.18007,42020000.0
2009-12-15 15:30:00,4.18472,4.1894,4.17655,4.18643,58530000.0
2009-12-15 15:35:00,4.17727,4.18979,4.17727,4.18645,28160000.0
2009-12-15 15:40:00,4.18631,4.19546,4.17748,4.18851,36780000.0
2009-12-15 15:45:00,4.18672,4.18906,4.17476,4.18049,33400000.0
2009-12-15 15:50:00,4.17896,4.18579,4.1686,4.17117,29270000.0
2009-12-15 15:55:00,4.17505,4.18631,4.16953,4.18281,44660000.0
2009-12-15 16:00:00,4.18334,4.18396,4.16649,4.1769,27020000.0
2009-12-15 16:05:00,4.17607,4.1814,4.16703,4.17308,31910000.0
2009-12-15 16:10:00,4.17473,4.18024,4.16498,4.17488,34160000.0
2009-12-15 16:15:00,4.17927,4.18185,4.16917,4.16962,32650000.0
2009-12-15 16:20:00,4.17997,4.18082,4.16707,4.17614,44320000.0
2009-12-15 16:25:00,4.17639,4.18264,4.17142,4.17554,31920000.0
2009-12-15 16:30:00,4.17822,4.18446,4.16787,4.16907,34540000.0
2009-12-15 16:35:00,4.17593,4.18601,4.17066,4.18181,32290000.0
2009-12-15 16:40:00,4.1844,4.18773,4.17397,4.18554,38660000.0
2009-12-15 16:45:00,4.175,4.19043,4.175,4.18445,33420000.0
2009-12-15 16:50:00,4.18943,4.19955,4.18081,4.1956,33410000.0
2009-12-15 16:55:00,4.19498,4.19593,4.17911,4.1948,34160000.0
2009-12-15 17:00:00,4.19504,4.19504,4.17925,4.19167,39030000.0
2009-12-15 17:05:00,4.18938,4.19388,4.17843,4.19204,33030000.0
2009-12-15 17:10:00,4.19094,4.19257,4.17953,4.19179,41290000.0
2009-12-15 17:15:00,4.18444,4.19393,4.17845,4.18617,34540000.0
2009-12-15 17:20:00,4.18639,4.18733,4.17135,4.17958,39050000.0
2009-12-15 17:25:00,4.17984,4.18243,4.16995,4.17779,38290000.0
2009-12-15 17:30:00,4.18314,4.18314,4.16767,4.17702,31900000.0
2009-12-15 17:35:00,4.17188,4.18392,4.16802,4.17538,39770000.0
2009-12-15 17:40:00,4.17722,4.18212,4.1682,4.1691,30800000.0
2009-12-15 17:45:00,4.18122,4.18564,4.17046,4.1759,34170000.0
2009-12-15 17:50:00,4.18039,4.18362,4.17275,4.18223,34520000.0
2009-12-15 17:55:00,4.17409,4.18623,4.17202,4.17751,35290000.0
2009-12-15 18:00:00,4.17612,4.18421,4.17351,4.18421,33790000.0
2009-12-15 18:05:00,4.17898,4.18434,4.17165,4.18264,31540000.0
2009-12-15 18:10:00,4.18326,4.18976,4.17429,4.18623,36050000.0
2009-12-15 18:15:00,4.18601,4.18772,4.17159,4.17442,31180000.0
2009-12-15 18:20:00,4.18298,4.18432,4.17424,4.1828,31150000.0
2009-12-15 18:25:00,4.17837,4.18914,4.17405,4.18898,27420000.0
2009-12-15 18:30:00,4.18251,4.19129,4.1781,4.19051,29650000.0
2009-12-15 18:35:00,4.18931,4.1925,4.178,4.18972,28520000.0
2009-12-15 18:40:00,4.18485,4.19547,4.18007,4.18828,38670000.0
2009-12-15 18:45:00,4.18718,4.19942,4.18533,4.1891,40900000.0
2009-12-15 18:50:00,4.1943,4.20685,4.19004,4.20036,25920000.0
2009-12-15 18:55:00,4.20512,4.20931,4.19696,4.19696,31900000.0
2009-12-15 19:00:00,4.20517,4.2077,4.19764,4.20294,30030000.0
2009-12-15 19:05:00,4.20528,4.20726,4.19467,4.20555,29660000.0
2009-12-15 19:10:00,4.20809,4.22205,4.20331,4.21994,32660000.0
2009-12-15 19:15:00,4.21643,4.22223,4.21014,4.2116,27030000.0
2009-12-15 19:20:00,4.21182,4.21708,4.20606,4.20715,29690000.0
2009-12-15 19:25:00,4.21436,4.21436,4.19728,4.20831,32640000.0
2009-12-15 19:30:00,4.21085,4.21261,4.20216,4.20417,40180000.0
2009-12-15 19:35:00,4.21219,4.21242,4.19997,4.21046,34150000.0
2009-12-15 19:40:00,4.21077,4.21212,4.19854,4.20654,30770000.0
2009-12-15 19:45:00,4.20453,4.21706,4.20106,4.21468,30040000.0
2009-12-15 19:50:00,4.21247,4.2152,4.20288,4.21349,25170000.0
2009-12-15 19:55:00,4.21389,4.21769,4.20363,4.21181,30020000.0
2009-12-15 20:00:00,4.20746,4.21413,4.20379,4.21413,31900000.0
2009-12-15 20:05:00,4.21052,4.21646,4.20219,4.21068,33440000.0
2009-12-15 20:10:00,4.2006,4.2113,4.1996,4.21105,30020000.0
2009-12-15 20:15:00,4.20316,4.2144,4.20086,4.20537,27790000.0
2009-12-15 20:20:00,4.2091,4.2113,4.19887,4.20871,31540000.0
2009-12-15 20:25:00,4.2082,4.21105,4.19816,4.19816,32300000.0
2009-12-15 20:30:00,4.20244,4.21258,4.20085,4.20791,30020000.0
2009-12-15 20:35:00,4.20806,4.21061,4.19958,4.20685,30060000.0
2009-12-15 20:40:00,4.20855,4.21196,4.19944,4.19945,30790000.0
2009-12-15 20:45:00,4.20337,4.21001,4.19859,4.20956,28540000.0
2009-12-15 20:50:00,4.20517,4.21252,4.19851,4.2048,33420000.0
2009-12-15 20:55:00,4.20825,4.20915,4.20077,4.20863,32280000.0
2009-12-15 21:00:00,4.20107,4.21411,4.19698,4.20726,33790000.0
2009-12-15 21:05:00,4.2022,4.21085,4.19566,4.20492,24040000.0
2009-12-15 21:10:00,4.20693,4.2119,4.19747,4.20313,30430000.0
2009-12-15 21:15:00,4.20196,4.21402,4.19736,4.20394,25170000.0
2009-12-15 21:20:00,4.19859,4.2101,4.19859,4.20281,33400000.0
2009-12-15 21:25:00,4.20408,4.20827,4.19184,4.19845,30050000.0
2009-12-15 21:30:00,4.19664,4.2066,4.19227,4.19402,31910000.0
2009-12-15 21:35:00,4.2021,4.20618,4.19415,4.20331,28910000.0
2009-12-15 21:40:00,4.203,4.20704,4.19468,4.20467,27010000.0
2009-12-15 21:45:00,4.19753,4.20817,4.1952,4.19884,35270000.0
2009-12-15 21:50:00,4.20065,4.20767,4.19153,4.20273,30040000.0
2009-12-15 21:55:00,4.20346,4.20759,4.19456,4.19456,27410000.0
2009-12-15 22:00:00,4.20266,4.20623,4.19228,4.20199,32270000.0
2009-12-15 22:05:00,4.19973,4.20532,4.19417,4.19966,29660000.0
2009-12-15 22:10:00,4.20121,4.20496,4.19364,4.20246,30410000.0
2009-12-15 22:15:00,4.20137,4.20492,4.19406,4.20285,26670000.0
2009-12-15 22:20:00,4.20217,4.20688,4.1902,4.20331,28150000.0
2009-12-15 22:25:00,4.2018,4.20628,4.19445,4.19832,30410000.0
2009-12-15 22:30:00,4.20023,4.20391,4.19088,4.2028,31160000.0
2009-12-15 22:35:00,4.20272,4.20569,4.19514,4.19889,28150000.0
2009-12-15 22:40:00,4.20291,4.20581,4.19333,4.19988,30400000.0
2009-12-15 22:45:00,4.1962,4.20766,4.19226,4.20222,31560000.0
2009-12-15 22:50:00,4.20455,4.20645,4.19597,4.19928,23280000.0
2009-12-15 22:55:00,4.20377,4.20498,4.19256,4.20233,27030000.0
2009-12-15 23:00:00,4.20388,4.2042,4.19283,4.19912,27400000.0
2009-12-15 23:05:00,4.20296,4.20441,4.19126,4.20382,33790000.0
2009-12-15 23:10:00,4.20372,4.20631,4.18955,4.19365,25540000.0
2009-12-15 23:15:00,4.19399,4.19677,4.18097,4.19294,28160000.0
2009-12-15 23:20:00,4.18519,4.20465,4.18519,4.19428,31900000.0
2009-12-15 23:25:00,4.19646,4.20312,4.19332,4.20242,25530000.0
2009-12-15 23:30:00,4.20279,4.20443,4.19218,4.2029,32270000.0
2009-12-15 23:35:00,4.19269,4.20484,4.19269,4.20175,20270000.0
2009-12-15 23:40:00,4.19698,4.20678,4.18981,4.19867,29280000.0
2009-12-15 23:45:00,4.19778,4.20329,4.19233,4.19713,22900000.0
2009-12-15 23:50:00,4.19769,4.20321,4.19275,4.19985,28540000.0
2009-12-15 23:55:00,4.20315,4.20515,4.19386,4.19697,30440000.0
2009-12-16 00:00:00,4.20211,4.2057,4.19433,4.20268,23660000.0
2009-12-16 00:05:00,4.20271,4.20825,4.19457,4.20615,25920000.0
2009-12-16 00:10:00,4.19605,4.2089,4.19466,4.20334,17650000.0
2009-12-16 00:15:00,4.20405,4.2102,4.19916,4.20714,22510000.0
2009-12-16 00:20:00,4.20765,4.21066,4.19451,4.20172,22520000.0
2009-12-16 00:25:00,4.19778,4.20519,4.19439,4.2025,30020000.0
2009-12-16 00:30:00,4.19657,4.20634,4.19302,4.19402,29680000.0
2009-12-16 00:35:00,4.20281,4.20611,4.18978,4.20526,33040000.0
2009-12-16 00:40:00,4.20702,4.20931,4.19886,4.20315,12040000.0
2009-12-16 00:45:00,4.19839,4.20848,4.19644,4.20682,19530000.0
2009-12-16 00:50:00,4.20116,4.20711,4.19964,4.20228,10530000.0
2009-12-16 00:55:00,4.20747,4.20801,4.19701,4.20542,21390000.0
2009-12-16 01:00:00,4.19958,4.21285,4.19958,4.2017,18760000.0
2009-12-16 01:05:00,4.20672,4.20793,4.19732,4.20293,23250000.0
2009-12-16 01:10:00,4.20314,4.20833,4.19574,4.20682,16890000.0
2009-12-16 01:15:00,4.19724,4.20791,4.19724,4.20638,16540000.0
2009-12-16 01:20:00,4.20631,4.20802,4.19868,4.20282,16930000.0
2009-12-16 01:25:00,4.20282,4.20781,4.19709,4.20655,28140000.0
2009-12-16 01:30:00,4.2059,4.20813,4.19752,4.20737,18000000.0
2009-12-16 01:35:00,4.20698,4.20826,4.19783,4.20217,25930000.0
2009-12-16 01:40:00,4.20264,4.20848,4.20244,4.20371,12380000.0
2009-12-16 01:45:00,4.20226,4.20902,4.19822,4.20228,33780000.0
2009-12-16 01:50:00,4.20166,4.20807,4.19732,4.20722,34570000.0
2009-12-16 01:55:00,4.20789,4.2108,4.20238,4.20712,18380000.0
2009-12-16 02:00:00,4.20728,4.2112,4.19506,4.20672,29280000.0
2009-12-16 02:05:00,4.20598,4.21106,4.19849,4.20898,28160000.0
2009-12-16 02:10:00,4.20691,4.21115,4.19959,4.21018,28150000.0
2009-12-16 02:15:00,4.20795,4.21423,4.19771,4.20642,30420000.0
2009-12-16 02:20:00,4.21078,4.21327,4.20045,4.20526,28910000.0
2009-12-16 02:25:00,4.20525,4.21168,4.20044,4.21061,29290000.0
2009-12-16 02:30:00,4.21244,4.2139,4.20295,4.2073,22910000.0
2009-12-16 02:35:00,4.20732,4.21209,4.19972,4.21135,22900000.0
2009-12-16 02:40:00,4.20641,4.21191,4.19971,4.21121,39420000.0
2009-12-16 02:45:00,4.21192,4.21476,4.20569,4.20686,23290000.0
2009-12-16 02:50:00,4.20813,4.21442,4.20478,4.21115,32290000.0
2009-12-16 02:55:00,4.21053,4.21173,4.20074,4.20162,25150000.0
2009-12-16 03:00:00,4.20354,4.21591,4.19922,4.20485,38650000.0
2009-12-16 03:05:00,4.21015,4.21244,4.20097,4.21085,32650000.0
2009-12-16 03:10:00,4.20537,4.21266,4.20114,4.20997,30380000.0
2009-12-16 03:15:00,4.20398,4.21501,4.19768,4.20474,34520000.0
2009-12-16 03:20:00,4.21011,4.21131,4.20191,4.20891,26290000.0
2009-12-16 03:25:00,4.21112,4.21209,4.2039,4.21097,22160000.0
2009-12-16 03:30:00,4.20859,4.21307,4.20106,4.20824,34140000.0
2009-12-16 03:35:00,4.21178,4.21324,4.20242,4.20688,18030000.0
2009-12-16 03:40:00,4.21035,4.21603,4.20074,4.21123,29660000.0
2009-12-16 03:45:00,4.21022,4.21316,4.19974,4.21023,27020000.0
2009-12-16 03:50:00,4.2072,4.21513,4.19892,4.21037,25890000.0
2009-12-16 03:55:00,4.20977,4.21182,4.20557,4.21014,20280000.0
2009-12-16 04:00:00,4.20266,4.21491,4.19996,4.19996,35300000.0
2009-12-16 04:05:00,4.21047,4.2121,4.20184,4.21145,25180000.0
2009-12-16 04:10:00,4.2085,4.21265,4.201,4.2094,29670000.0
2009-12-16 04:15:00,4.20964,4.21546,4.19865,4.21057,30030000.0
2009-12-16 04:20:00,4.21055,4.21217,4.20082,4.20182,33400000.0
2009-12-16 04:25:00,4.21167,4.21249,4.20417,4.21129,30400000.0
2009-12-16 04:30:00,4.21128,4.21472,4.20334,4.21047,28540000.0
2009-12-16 04:35:00,4.20794,4.21377,4.20596,4.21156,11260000.0
2009-12-16 04:40:00,4.20312,4.21252,4.20312,4.20753,22890000.0
2009-12-16 04:45:00,4.19892,4.20851,4.19514,4.20613,19910000.0
2009-12-16 04:50:00,4.20689,4.20822,4.19822,4.19822,18400000.0
2009-12-16 04:55:00,4.2007,4.20817,4.1974,4.20565,21400000.0
2009-12-16 05:00:00,4.19933,4.20914,4.19662,4.19969,15020000.0
2009-12-16 05:05:00,4.20655,4.20763,4.19725,4.20646,32660000.0
2009-12-16 05:10:00,4.20687,4.20859,4.20019,4.20248,20290000.0
2009-12-16 05:15:00,4.20053,4.21198,4.19665,4.20704,28900000.0
2009-12-16 05:20:00,4.2059,4.20822,4.19667,4.2027,28890000.0
2009-12-16 05:25:00,4.19892,4.21465,4.19892,4.20803,33390000.0
2009-12-16 05:30:00,4.20332,4.21272,4.20212,4.21041,25530000.0
2009-12-16 05:35:00,4.21167,4.21312,4.20212,4.21115,25500000.0
2009-12-16 05:40:00,4.21037,4.21364,4.19903,4.20983,30430000.0
2009-12-16 05:45:00,4.20395,4.21672,4.19963,4.2112,33020000.0
2009-12-16 05:50:00,4.21294,4.21405,4.19905,4.20025,22900000.0
2009-12-16 05:55:00,4.2075,4.2083,4.19713,4.20186,33810000.0
2009-12-16 06:00:00,4.20079,4.21055,4.1967,4.20604,34900000.0
2009-12-16 06:05:00,4.20136,4.20892,4.19427,4.19687,27050000.0
2009-12-16 06:10:00,4.20572,4.20924,4.19621,4.20381,31890000.0
2009-12-16 06:15:00,4.1997,4.20959,4.19602,4.19602,28910000.0
2009-12-16 06:20:00,4.20637,4.20913,4.19612,4.20501,30780000.0
2009-12-16 06:25:00,4.20253,4.20851,4.2008,4.20694,22890000.0
2009-12-16 06:30:00,4.20022,4.21363,4.1996,4.20609,32270000.0
2009-12-16 06:35:00,4.20642,4.21268,4.19817,4.20909,24050000.0
2009-12-16 06:40:00,4.20691,4.21054,4.19792,4.21021,28920000.0
2009-12-16 06:45:00,4.20516,4.21768,4.20516,4.21269,29300000.0
2009-12-16 06:50:00,4.21504,4.21905,4.20458,4.21244,30040000.0
2009-12-16 06:55:00,4.21381,4.21602,4.20465,4.21279,27030000.0
2009-12-16 07:00:00,4.20676,4.21782,4.19993,4.21475,32280000.0
2009-12-16 07:05:00,4.21343,4.21504,4.20368,4.21296,25170000.0
2009-12-16 07:10:00,4.21302,4.21578,4.202,4.2115,26280000.0
2009-12-16 07:15:00,4.2069,4.21765,4.20106,4.21404,23300000.0
2009-12-16 07:20:00,4.21145,4.21764,4.20008,4.21304,30780000.0
2009-12-16 07:25:00,4.20458,4.21468,4.19995,4.2082,26660000.0
2009-12-16 07:30:00,4.20535,4.21508,4.20255,4.21212,27790000.0
2009-12-16 07:35:00,4.21226,4.21597,4.20516,4.2129,31910000.0
2009-12-16 07:40:00,4.21343,4.21633,4.20285,4.2106,31540000.0
2009-12-16 07:45:00,4.21227,4.21492,4.20427,4.21442,29300000.0
2009-12-16 07:50:00,4.21084,4.21853,4.2032,4.21404,31520000.0
2009-12-16 07:55:00,4.21354,4.2149,4.20373,4.21177,26290000.0
2009-12-16 08:00:00,4.21552,4.21552,4.20324,4.21299,29280000.0
2009-12-16 08:05:00,4.20891,4.21444,4.20439,4.21368,24790000.0
2009-12-16 08:10:00,4.21396,4.21456,4.20298,4.20983,30400000.0
2009-12-16 08:15:00,4.21371,4.21671,4.20597,4.21465,37910000.0
2009-12-16 08:20:00,4.20553,4.2122,4.19655,4.20014,31150000.0
2009-12-16 08:25:00,4.2012,4.20762,4.19483,4.19794,32280000.0
2009-12-16 08:30:00,4.2076,4.20816,4.18951,4.19947,32270000.0
2009-12-16 08:35:00,4.20026,4.20228,4.18885,4.20039,38670000.0
2009-12-16 08:40:00,4.19808,4.21205,4.18868,4.20821,32300000.0
2009-12-16 08:45:00,4.20745,4.20884,4.19507,4.20021,30040000.0
2009-12-16 08:50:00,4.19055,4.20265,4.18836,4.20223,33770000.0
2009-12-16 08:55:00,4.19651,4.20688,4.19134,4.20101,37940000.0
2009-12-16 09:00:00,4.1963,4.20579,4.18612,4.20074,40150000.0
2009-12-16 09:05:00,4.20154,4.20221,4.18974,4.20001,36410000.0
2009-12-16 09:10:00,4.20149,4.20864,4.19386,4.20411,32660000.0
2009-12-16 09:15:00,4.20965,4.21239,4.20348,4.21214,38280000.0
2009-12-16 09:20:00,4.21147,4.21966,4.20021,4.20934,44660000.0
2009-12-16 09:25:00,4.21584,4.22459,4.20991,4.21279,41670000.0
2009-12-16 09:30:00,4.21949,4.22554,4.21321,4.22296,31910000.0
2009-12-16 09:35:00,4.22129,4.22847,4.21139,4.21558,36410000.0
2009-12-16 09:40:00,4.22006,4.22436,4.20975,4.21979,34910000.0
2009-12-16 09:45:00,4.21494,4.22713,4.21208,4.22214,33040000.0
2009-12-16 09:50:00,4.22385,4.22824,4.21508,4.22223,35290000.0
2009-12-16 09:55:00,4.22078,4.22371,4.21228,4.21234,32670000.0
2009-12-16 10:00:00,4.21951,4.22116,4.20927,4.21609,45030000.0
2009-12-16 10:05:00,4.20895,4.21676,4.20119,4.2108,36060000.0
2009-12-16 10:10:00,4.20129,4.21225,4.1975,4.20755,40180000.0
2009-12-16 10:15:00,4.20881,4.20927,4.19764,4.20293,32300000.0
2009-12-16 10:20:00,4.20416,4.20965,4.19941,4.20455,32660000.0
2009-12-16 10:25:00,4.19714,4.20877,4.19399,4.20667,59660000.0
2009-12-16 10:30:00,4.2056,4.20731,4.19394,4.20422,41310000.0
2009-12-16 10:35:00,4.20386,4.21232,4.19335,4.19646,40160000.0
2009-12-16 10:40:00,4.20118,4.20836,4.19494,4.2016,40170000.0
2009-12-16 10:45:00,4.20096,4.209,4.19363,4.20536,53320000.0
2009-12-16 10:50:00,4.20823,4.21182,4.197,4.2062,42030000.0
2009-12-16 10:55:00,4.20196,4.20779,4.1944,4.20527,42800000.0
2009-12-16 11:00:00,4.2046,4.20498,4.192,4.19939,27040000.0
2009-12-16 11:05:00,4.20123,4.20582,4.19449,4.20229,37530000.0
2009-12-16 11:10:00,4.20413,4.20521,4.1912,4.2025,39400000.0
2009-12-16 11:15:00,4.20491,4.2058,4.19178,4.19903,39770000.0
2009-12-16 11:20:00,4.2006,4.20806,4.19798,4.2026,30800000.0
2009-12-16 11:25:00,4.20504,4.20828,4.19443,4.2,32650000.0
2009-12-16 11:30:00,4.208,4.208,4.19431,4.20301,37560000.0
2009-12-16 11:35:00,4.2013,4.2093,4.19514,4.20079,42420000.0
2009-12-16 11:40:00,4.20122,4.20399,4.19118,4.19894,43920000.0
2009-12-16 11:45:00,4.19417,4.20151,4.18754,4.1909,31170000.0
2009-12-16 11:50:00,4.19958,4.20031,4.18885,4.19562,31520000.0
2009-12-16 11:55:00,4.1962,4.19949,4.1913,4.19566,31530000.0
2009-12-16 12:00:00,4.19373,4.20125,4.18682,4.19781,48420000.0
2009-12-16 12:05:00,4.20072,4.20416,4.19098,4.19494,37910000.0
2009-12-16 12:10:00,4.20154,4.20154,4.18651,4.19369,43540000.0
2009-12-16 12:15:00,4.19261,4.19883,4.18262,4.19437,46930000.0
2009-12-16 12:20:00,4.19479,4.1959,4.18562,4.19021,36400000.0
2009-12-16 12:25:00,4.19274,4.20009,4.18189,4.19345,34560000.0
2009-12-16 12:30:00,4.19729,4.19883,4.18457,4.19042,34540000.0
2009-12-16 12:35:00,4.18593,4.20075,4.18593,4.18806,31900000.0
2009-12-16 12:40:00,4.19789,4.1996,4.18483,4.19176,32280000.0
2009-12-16 12:45:00,4.19465,4.19855,4.18428,4.18924,50660000.0
2009-12-16 12:50:00,4.19468,4.19811,4.18367,4.19619,42800000.0
2009-12-16 12:55:00,4.19643,4.19643,4.18227,4.18698,34900000.0
2009-12-16 13:00:00,4.19285,4.19313,4.18042,4.19313,33030000.0
2009-12-16 13:05:00,4.1829,4.19545,4.18096,4.18531,37170000.0
2009-12-16 13:10:00,4.18988,4.19326,4.17943,4.19116,39770000.0
2009-12-16 13:15:00,4.19298,4.19339,4.18197,4.19162,27420000.0
2009-12-16 13:20:00,4.1928,4.19291,4.17802,4.18528,30030000.0
2009-12-16 13:25:00,4.18912,4.18912,4.17223,4.17861,39390000.0
2009-12-16 13:30:00,4.17863,4.18158,4.17148,4.17989,35640000.0
2009-12-16 13:35:00,4.17862,4.17862,4.16829,4.17531,29650000.0
2009-12-16 13:40:00,4.17671,4.18132,4.1691,4.18078,37150000.0
2009-12-16 13:45:00,4.1763,4.18381,4.16852,4.17649,46200000.0
2009-12-16 13:50:00,4.17725,4.18113,4.16579,4.17386,38290000.0
2009-12-16 13:55:00,4.16888,4.18171,4.16888,4.17726,37160000.0
2009-12-16 14:00:00,4.17764,4.18242,4.16895,4.17661,30800000.0
2009-12-16 14:05:00,4.1803,4.18202,4.17024,4.18121,47280000.0
2009-12-16 14:10:00,4.17789,4.18603,4.17198,4.18603,42400000.0
2009-12-16 14:15:00,4.18498,4.1893,4.17677,4.18261,30400000.0
2009-12-16 14:20:00,4.1805,4.18918,4.17498,4.18766,29660000.0
2009-12-16 14:25:00,4.18945,4.19283,4.18219,4.19126,45420000.0
2009-12-16 14:30:00,4.19208,4.19209,4.17984,4.18955,35660000.0
2009-12-16 14:35:00,4.1908,4.19911,4.18505,4.19213,30800000.0
2009-12-16 14:40:00,4.19268,4.20046,4.18511,4.19136,87470000.0
2009-12-16 14:45:00,4.19328,4.19727,4.18498,4.19577,33050000.0
2009-12-16 14:50:00,4.19245,4.19737,4.18463,4.19499,49540000.0
2009-12-16 14:55:00,4.19561,4.19831,4.18404,4.19188,42030000.0
2009-12-16 15:00:00,4.1883,4.19581,4.17973,4.19289,33020000.0
2009-12-16 15:05:00,4.19436,4.19436,4.17509,4.18533,28170000.0
2009-12-16 15:10:00,4.18519,4.19151,4.18243,4.19072,36430000.0
2009-12-16 15:15:00,4.18768,4.19101,4.17769,4.18613,39050000.0
2009-12-16 15:20:00,4.1896,4.19375,4.17945,4.18994,40530000.0
2009-12-16 15:25:00,4.18967,4.19375,4.18158,4.18864,40170000.0
2009-12-16 15:30:00,4.19253,4.19558,4.1797,4.19116,55970000.0
2009-12-16 15:35:00,4.18143,4.19152,4.17927,4.18839,33420000.0
2009-12-16 15:40:00,4.18863,4.19126,4.17774,4.18828,37160000.0
2009-12-16 15:45:00,4.18814,4.18887,4.17668,4.18307,32290000.0
2009-12-16 15:50:00,4.18223,4.1878,4.17402,4.17416,28160000.0
2009-12-16 15:55:00,4.17547,4.1858,4.16843,4.17999,42050000.0
2009-12-16 16:00:00,4.18057,4.18324,4.16791,4.17952,33060000.0
2009-12-16 16:05:00,4.17944,4.182,4.16867,4.17423,32650000.0
2009-12-16 16:10:00,4.17464,4.18092,4.16535,4.17412,34170000.0
2009-12-16 16:15:00,4.17836,4.1825,4.16832,4.16937,31530000.0
2009-12-16 16:20:00,4.17915,4.18233,4.16755,4.17292,46920000.0
2009-12-16 16:25:00,4.17447,4.18063,4.16747,4.17347,32290000.0
2009-12-16 16:30:00,4.17513,4.18057,4.16238,4.16238,34170000.0
2009-12-16 16:35:00,4.17147,4.17847,4.15965,4.16718,33400000.0
2009-12-16 16:40:00,4.17039,4.17183,4.15658,4.16762,39030000.0
2009-12-16 16:45:00,4.15696,4.1684,4.15003,4.15748,33790000.0
2009-12-16 16:50:00,4.16058,4.16227,4.14915,4.16015,33420000.0
2009-12-16 16:55:00,4.16167,4.16556,4.15053,4.16184,34900000.0
2009-12-16 17:00:00,4.1642,4.1642,4.14962,4.15919,38660000.0
2009-12-16 17:05:00,4.15765,4.16055,4.14219,4.15792,33040000.0
2009-12-16 17:10:00,4.15831,4.16006,4.14741,4.15858,42400000.0
2009-12-16 17:15:00,4.16003,4.1654,4.15103,4.15949,34910000.0
2009-12-16 17:20:00,4.16175,4.16572,4.15081,4.16332,38670000.0
2009-12-16 17:25:00,4.16143,4.16782,4.15685,4.16468,39400000.0
2009-12-16 17:30:00,4.16832,4.16832,4.15837,4.16362,31890000.0
2009-12-16 17:35:00,4.15646,4.16924,4.15646,4.16359,39040000.0
2009-12-16 17:40:00,4.16804,4.17071,4.156,4.1586,30410000.0
2009-12-16 17:45:00,4.1662,4.17031,4.15716,4.1597,34910000.0
2009-12-16 17:50:00,4.1673,4.16885,4.15823,4.16794,33030000.0
2009-12-16 17:55:00,4.15725,4.16881,4.15716,4.16338,34550000.0
2009-12-16 18:00:00,4.16124,4.16647,4.15563,4.16424,34910000.0
2009-12-16 18:05:00,4.15875,4.16561,4.15435,4.16383,31910000.0
2009-12-16 18:10:00,4.16372,4.16826,4.15464,4.16588,36070000.0
2009-12-16 18:15:00,4.16754,4.16895,4.15495,4.15601,32290000.0
2009-12-16 18:20:00,4.16394,4.16944,4.15649,4.16802,29670000.0
2009-12-16 18:25:00,4.16255,4.17045,4.1581,4.16976,27420000.0
2009-12-16 18:30:00,4.1625,4.17359,4.15986,4.17135,27800000.0
2009-12-16 18:35:00,4.17066,4.17747,4.16073,4.17421,28890000.0
2009-12-16 18:40:00,4.16885,4.17977,4.16336,4.16971,38680000.0
2009-12-16 18:45:00,4.16922,4.17833,4.1622,4.16298,41660000.0
2009-12-16 18:50:00,4.16876,4.17587,4.16573,4.16949,27020000.0
2009-12-16 18:55:00,4.17265,4.17781,4.16501,4.16604,30420000.0
2009-12-16 19:00:00,4.17129,4.17689,4.16565,4.17231,31150000.0
2009-12-16 19:05:00,4.17357,4.17647,4.16003,4.17334,28920000.0
2009-12-16 19:10:00,4.1756,4.1763,4.16426,4.17093,33020000.0
2009-12-16 19:15:00,4.17058,4.17582,4.16526,4.16878,24810000.0
2009-12-16 19:20:00,4.1681,4.1762,4.16435,4.16839,31170000.0
2009-12-16 19:25:00,4.17493,4.17633,4.16196,4.171,31530000.0
2009-12-16 19:30:00,4.17603,4.18082,4.16737,4.17392,38290000.0
2009-12-16 19:35:00,4.17979,4.18184,4.17048,4.18131,34900000.0
2009-12-16 19:40:00,4.18062,4.18466,4.16841,4.17821,30030000.0
2009-12-16 19:45:00,4.17586,4.187,4.1716,4.18191,30780000.0
2009-12-16 19:50:00,4.18223,4.18459,4.17251,4.1845,27410000.0
2009-12-16 19:55:00,4.18163,4.18494,4.17402,4.1793,28550000.0
2009-12-16 20:00:00,4.17626,4.1836,4.17339,4.18072,32660000.0
2009-12-16 20:05:00,4.17203,4.18586,4.17203,4.18298,34900000.0
2009-12-16 20:10:00,4.17248,4.18518,4.1724,4.18257,28910000.0
2009-12-16 20:15:00,4.17401,4.18842,4.17267,4.18277,28900000.0
2009-12-16 20:20:00,4.18607,4.19014,4.17829,4.18744,33020000.0
2009-12-16 20:25:00,4.18652,4.19032,4.17591,4.17591,33780000.0
2009-12-16 20:30:00,4.18063,4.18868,4.17688,4.18601,30410000.0
2009-12-16 20:35:00,4.18718,4.18983,4.17867,4.18546,31910000.0
2009-12-16 20:40:00,4.18738,4.18788,4.17247,4.17264,30030000.0
2009-12-16 20:45:00,4.18272,4.18724,4.17337,4.18354,29640000.0
2009-12-16 20:50:00,4.17825,4.18383,4.17102,4.17724,34530000.0
2009-12-16 20:55:00,4.18246,4.18355,4.17448,4.18334,28910000.0
2009-12-16 21:00:00,4.17548,4.18705,4.17179,4.18265,28920000.0
2009-12-16 21:05:00,4.18079,4.18257,4.17317,4.17639,27800000.0
2009-12-16 21:10:00,4.18151,4.18363,4.17287,4.17324,34910000.0
2009-12-16 21:15:00,4.17215,4.18244,4.1654,4.17795,27420000.0
2009-12-16 21:20:00,4.16671,4.18036,4.16557,4.17464,36030000.0
2009-12-16 21:25:00,4.17545,4.18009,4.16937,4.17436,30420000.0
2009-12-16 21:30:00,4.1673,4.18444,4.16366,4.17155,33020000.0
2009-12-16 21:35:00,4.18153,4.18153,4.16924,4.18071,29290000.0
2009-12-16 21:40:00,4.17881,4.18036,4.16511,4.16727,28910000.0
2009-12-16 21:45:00,4.1676,4.17925,4.1656,4.17281,34540000.0
2009-12-16 21:50:00,4.16907,4.18418,4.16907,4.18228,31530000.0
2009-12-16 21:55:00,4.17882,4.18194,4.16667,4.16787,27780000.0
2009-12-16 22:00:00,4.18079,4.18343,4.16917,4.18037,30800000.0
2009-12-16 22:05:00,4.17482,4.18201,4.16985,4.17837,34170000.0
2009-12-16 22:10:00,4.18028,4.1836,4.17042,4.18057,30030000.0
2009-12-16 22:15:00,4.18027,4.18214,4.17057,4.18024,27040000.0
2009-12-16 22:20:00,4.1812,4.1812,4.16872,4.17912,29260000.0
2009-12-16 22:25:00,4.17912,4.18374,4.17118,4.17539,30030000.0
2009-12-16 22:30:00,4.18084,4.18285,4.17166,4.17924,30780000.0
2009-12-16 22:35:00,4.17983,4.18204,4.17133,4.17417,27780000.0
2009-12-16 22:40:00,4.17806,4.1806,4.16839,4.17582,32290000.0
2009-12-16 22:45:00,4.17051,4.18129,4.16493,4.17608,32280000.0
2009-12-16 22:50:00,4.17831,4.18061,4.16671,4.17481,33030000.0
2009-12-16 22:55:00,4.17746,4.17966,4.16793,4.17617,25150000.0
2009-12-16 23:00:00,4.17676,4.1784,4.16674,4.17337,26290000.0
2009-12-16 23:05:00,4.17659,4.17753,4.16311,4.17663,34540000.0
2009-12-16 23:10:00,4.17583,4.17837,4.16532,4.17619,24790000.0
2009-12-16 23:15:00,4.17611,4.17738,4.16444,4.17513,27770000.0
2009-12-16 23:20:00,4.16507,4.1862,4.1631,4.1675,30060000.0
2009-12-16 23:25:00,4.17115,4.17723,4.16716,4.1758,27400000.0
2009-12-16 23:30:00,4.1757,4.17942,4.16726,4.17506,31910000.0
2009-12-16 23:35:00,4.16815,4.18277,4.16815,4.17549,25520000.0
2009-12-16 23:40:00,4.17585,4.17925,4.16598,4.17557,25170000.0
2009-12-16 23:45:00,4.17745,4.17748,4.16499,4.1702,21770000.0
2009-12-16 23:50:00,4.17652,4.1778,4.16512,4.17277,30790000.0
2009-12-16 23:55:00,4.17649,4.18006,4.16831,4.17448,30810000.0
2009-12-17 00:00:00,4.17569,4.17932,4.16396,4.17718,27400000.0
2009-12-17 00:05:00,4.17411,4.18058,4.16701,4.1746,29300000.0
2009-12-17 00:10:00,4.16846,4.1776,4.16795,4.17079,26260000.0
2009-12-17 00:15:00,4.17204,4.17696,4.16742,4.1755,25150000.0
2009-12-17 00:20:00,4.17598,4.1797,4.16283,4.17347,25520000.0
2009-12-17 00:25:00,4.17184,4.17742,4.16805,4.17519,30760000.0
2009-12-17 00:30:00,4.16978,4.17729,4.16265,4.1636,30790000.0
2009-12-17 00:35:00,4.17287,4.17774,4.16241,4.16961,27030000.0
2009-12-17 00:40:00,4.16486,4.17417,4.16118,4.16548,31180000.0
2009-12-17 00:45:00,4.16308,4.17393,4.16308,4.17072,12020000.0
2009-12-17 00:50:00,4.16681,4.17335,4.16567,4.17179,19190000.0
2009-12-17 00:55:00,4.17015,4.17242,4.16175,4.17061,18040000.0
2009-12-17 01:00:00,4.16281,4.17296,4.16281,4.1671,19150000.0
2009-12-17 01:05:00,4.17192,4.1744,4.16155,4.16813,34500000.0
2009-12-17 01:10:00,4.17147,4.17211,4.16074,4.17182,20270000.0
2009-12-17 01:15:00,4.1726,4.17282,4.16127,4.1685,33430000.0
2009-12-17 01:20:00,4.17176,4.17506,4.16459,4.16771,14280000.0
2009-12-17 01:25:00,4.16845,4.17466,4.16,4.16991,31550000.0
2009-12-17 01:30:00,4.1734,4.17406,4.16054,4.16869,24420000.0
2009-12-17 01:35:00,4.17228,4.17347,4.16154,4.16658,25560000.0
2009-12-17 01:40:00,4.16869,4.17387,4.16115,4.16778,19520000.0
2009-12-17 01:45:00,4.16753,4.17476,4.16111,4.16658,37920000.0
2009-12-17 01:50:00,4.16844,4.17321,4.16221,4.17168,36790000.0
2009-12-17 01:55:00,4.17084,4.17518,4.16094,4.17163,23290000.0
2009-12-17 02:00:00,4.17151,4.17404,4.1631,4.1739,30390000.0
2009-12-17 02:05:00,4.17067,4.17629,4.16206,4.1704,27050000.0
2009-12-17 02:10:00,4.16863,4.17388,4.16172,4.17095,27430000.0
2009-12-17 02:15:00,4.16514,4.17871,4.1567,4.16631,27040000.0
2009-12-17 02:20:00,4.17067,4.17402,4.16172,4.16641,20660000.0
2009-12-17 02:25:00,4.16734,4.17424,4.16153,4.16875,24810000.0
2009-12-17 02:30:00,4.17217,4.17329,4.16565,4.17156,17660000.0
2009-12-17 02:35:00,4.16959,4.17312,4.16202,4.17209,18400000.0
2009-12-17 02:40:00,4.16045,4.17238,4.16021,4.17191,35650000.0
2009-12-17 02:45:00,4.17271,4.17334,4.16558,4.16785,28150000.0
2009-12-17 02:50:00,4.17036,4.17283,4.16462,4.17195,31920000.0
2009-12-17 02:55:00,4.16923,4.17274,4.16223,4.16223,29640000.0
2009-12-17 03:00:00,4.16514,4.17642,4.16203,4.16472,39390000.0
2009-12-17 03:05:00,4.17172,4.17312,4.16267,4.17296,28530000.0
2009-12-17 03:10:00,4.16756,4.17294,4.16398,4.17112,26290000.0
2009-12-17 03:15:00,4.16477,4.1775,4.16348,4.16576,33410000.0
2009-12-17 03:20:00,4.1714,4.17302,4.16409,4.17029,27770000.0
2009-12-17 03:25:00,4.17192,4.17273,4.16335,4.17062,19140000.0
2009-12-17 03:30:00,4.16957,4.17294,4.16265,4.16848,33030000.0
2009-12-17 03:35:00,4.17217,4.17356,4.1635,4.16975,11260000.0
2009-12-17 03:40:00,4.17187,4.17323,4.16312,4.17047,23630000.0
2009-12-17 03:45:00,4.16981,4.17351,4.16055,4.17073,26650000.0
2009-12-17 03:50:00,4.16405,4.17388,4.1561,4.16765,31900000.0
2009-12-17 03:55:00,4.16967,4.1711,4.15904,4.16771,26290000.0
2009-12-17 04:00:00,4.16175,4.17171,4.15261,4.1564,36780000.0
2009-12-17 04:05:00,4.16603,4.17099,4.16194,4.1695,33420000.0
2009-12-17 04:10:00,4.1643,4.17065,4.16202,4.16647,30420000.0
2009-12-17 04:15:00,4.16911,4.17395,4.15834,4.169,30400000.0
2009-12-17 04:20:00,4.16805,4.16991,4.1568,4.1568,32290000.0
2009-12-17 04:25:00,4.16714,4.1704,4.16077,4.1704,30400000.0
2009-12-17 04:30:00,4.16928,4.17065,4.15935,4.16727,29290000.0
2009-12-17 04:35:00,4.16468,4.17103,4.16014,4.16946,26650000.0
2009-12-17 04:40:00,4.15787,4.17126,4.15787,4.17054,27780000.0
2009-12-17 04:45:00,4.15866,4.17138,4.15821,4.16901,25510000.0
2009-12-17 04:50:00,4.17,4.17089,4.15992,4.15992,23280000.0
2009-12-17 04:55:00,4.16898,4.16962,4.15158,4.1646,26280000.0
2009-12-17 05:00:00,4.15274,4.17064,4.14913,4.16371,29260000.0
2009-12-17 05:05:00,4.15764,4.16965,4.15265,4.16529,33400000.0
2009-12-17 05:10:00,4.16879,4.16879,4.15777,4.15913,23670000.0
2009-12-17 05:15:00,4.15792,4.17061,4.15792,4.16838,21020000.0
2009-12-17 05:20:00,4.17071,4.17816,4.16129,4.1705,24010000.0
2009-12-17 05:25:00,4.17484,4.17484,4.16453,4.16832,25510000.0
2009-12-17 05:30:00,4.16573,4.17346,4.16347,4.17066,24790000.0
2009-12-17 05:35:00,4.17285,4.17285,4.16033,4.16781,31520000.0
2009-12-17 05:40:00,4.17016,4.17016,4.15299,4.16445,32650000.0
2009-12-17 05:45:00,4.15921,4.16844,4.1554,4.1654,33020000.0
2009-12-17 05:50:00,4.16533,4.16907,4.15652,4.15953,28150000.0
2009-12-17 05:55:00,4.16539,4.16633,4.15536,4.16039,34550000.0
2009-12-17 06:00:00,4.16306,4.16957,4.15791,4.16642,34160000.0
2009-12-17 06:05:00,4.16559,4.16707,4.15562,4.15562,12380000.0
2009-12-17 06:10:00,4.16479,4.1707,4.15605,4.16374,16890000.0
2009-12-17 06:15:00,4.16045,4.16941,4.15698,4.16646,27060000.0
2009-12-17 06:20:00,4.1664,4.16972,4.15571,4.16333,30420000.0
2009-12-17 06:25:00,4.16276,4.17039,4.15762,4.16992,27790000.0
2009-12-17 06:30:00,4.16354,4.17274,4.15803,4.16836,31900000.0
2009-12-17 06:35:00,4.16989,4.17177,4.15886,4.171,28940000.0
2009-12-17 06:40:00,4.17028,4.17499,4.16306,4.17292,28900000.0
2009-12-17 06:45:00,4.16605,4.18111,4.16605,4.18111,29660000.0
2009-12-17 06:50:00,4.17819,4.1817,4.16824,4.17912,30030000.0
2009-12-17 06:55:00,4.17899,4.18015,4.16891,4.17783,28520000.0
2009-12-17 07:00:00,4.17325,4.18483,4.1649,4.17951,31920000.0
2009-12-17 07:05:00,4.17799,4.17956,4.16989,4.17956,25540000.0
2009-12-17 07:10:00,4.17908,4.18802,4.1675,4.18489,25910000.0
2009-12-17 07:15:00,4.17944,4.18835,4.17353,4.18608,25150000.0
2009-12-17 07:20:00,4.18373,4.1915,4.17731,4.18752,28930000.0
2009-12-17 07:25:00,4.18052,4.1903,4.17751,4.18307,27030000.0
2009-12-17 07:30:00,4.18155,4.19066,4.17617,4.18691,28150000.0
2009-12-17 07:35:00,4.18826,4.19099,4.17964,4.18963,31530000.0
2009-12-17 07:40:00,4.18889,4.19045,4.17791,4.18418,31170000.0
2009-12-17 07:45:00,4.18687,4.18997,4.17916,4.18975,30400000.0
2009-12-17 07:50:00,4.18568,4.19015,4.1776,4.18949,31890000.0
2009-12-17 07:55:00,4.18905,4.19082,4.17915,4.18753,27780000.0
2009-12-17 08:00:00,4.19006,4.19065,4.17738,4.1892,28540000.0
2009-12-17 08:05:00,4.18617,4.19137,4.17972,4.18977,26270000.0
2009-12-17 08:10:00,4.18924,4.19201,4.17738,4.18486,30770000.0
2009-12-17 08:15:00,4.18902,4.19485,4.18056,4.19089,39400000.0
2009-12-17 08:20:00,4.18414,4.19262,4.18039,4.18124,30790000.0
2009-12-17 08:25:00,4.18619,4.1924,4.17887,4.17887,31540000.0
2009-12-17 08:30:00,4.18793,4.19326,4.17656,4.18866,31900000.0
2009-12-17 08:35:00,4.18788,4.1933,4.178,4.18955,38290000.0
2009-12-17 08:40:00,4.18584,4.19306,4.17975,4.19215,32670000.0
2009-12-17 08:45:00,4.19184,4.1968,4.18458,4.19309,30040000.0
2009-12-17 08:50:00,4.18278,4.19412,4.17959,4.19282,33410000.0
2009-12-17 08:55:00,4.18686,4.1939,4.18006,4.19147,39790000.0
2009-12-17 09:00:00,4.18672,4.20628,4.17807,4.20356,39040000.0
2009-12-17 09:05:00,4.20378,4.20485,4.19196,4.20082,36790000.0
2009-12-17 09:10:00,4.19855,4.20289,4.18873,4.1954,32660000.0
2009-12-17 09:15:00,4.20058,4.20117,4.18997,4.20054,38650000.0
2009-12-17 09:20:00,4.19874,4.204,4.1866,4.19505,42800000.0
2009-12-17 09:25:00,4.20273,4.20494,4.19234,4.19705,40560000.0
2009-12-17 09:30:00,4.19913,4.21075,4.19244,4.20964,32290000.0
2009-12-17 09:35:00,4.20576,4.22164,4.19755,4.21143,35680000.0
2009-12-17 09:40:00,4.21622,4.21825,4.20434,4.2108,34170000.0
2009-12-17 09:45:00,4.20745,4.22005,4.20183,4.21,34160000.0
2009-12-17 09:50:00,4.20964,4.21252,4.20059,4.20759,34540000.0
2009-12-17 09:55:00,4.20626,4.20942,4.19541,4.19579,33780000.0
2009-12-17 10:00:00,4.20321,4.21396,4.19475,4.21146,44660000.0
2009-12-17 10:05:00,4.20166,4.20789,4.19276,4.19973,38650000.0
2009-12-17 10:10:00,4.18876,4.20204,4.18582,4.19478,43150000.0
2009-12-17 10:15:00,4.19679,4.19689,4.18398,4.18899,33780000.0
2009-12-17 10:20:00,4.18871,4.19859,4.18442,4.19562,31550000.0
2009-12-17 10:25:00,4.18797,4.19613,4.17605,4.18479,58930000.0
2009-12-17 10:30:00,4.18492,4.18971,4.17479,4.18284,42040000.0
2009-12-17 10:35:00,4.18417,4.18746,4.17399,4.17817,41650000.0
2009-12-17 10:40:00,4.17973,4.19053,4.17544,4.18603,41660000.0
2009-12-17 10:45:00,4.18693,4.1973,4.183,4.19322,53710000.0
2009-12-17 10:50:00,4.19459,4.19742,4.18381,4.19501,40180000.0
2009-12-17 10:55:00,4.19095,4.198,4.18408,4.19729,42800000.0
2009-12-17 11:00:00,4.19811,4.19811,4.18297,4.19192,29630000.0
2009-12-17 11:05:00,4.19552,4.19714,4.18175,4.19109,38270000.0
2009-12-17 11:10:00,4.19189,4.19189,4.17938,4.18913,37940000.0
2009-12-17 11:15:00,4.19052,4.19052,4.16248,4.17593,38290000.0
2009-12-17 11:20:00,4.17885,4.18188,4.17097,4.17097,31170000.0
2009-12-17 11:25:00,4.17304,4.17612,4.16243,4.16684,28950000.0
2009-12-17 11:30:00,4.1745,4.18179,4.1623,4.1796,37560000.0
2009-12-17 11:35:00,4.17462,4.18193,4.17042,4.17818,42770000.0
2009-12-17 11:40:00,4.18167,4.18229,4.16836,4.17817,43160000.0
2009-12-17 11:45:00,4.17262,4.18623,4.16726,4.16726,31150000.0
2009-12-17 11:50:00,4.17599,4.17952,4.16727,4.17522,30420000.0
2009-12-17 11:55:00,4.17516,4.17962,4.17166,4.17717,30430000.0
2009-12-17 12:00:00,4.17615,4.18174,4.16815,4.17723,50270000.0
2009-12-17 12:05:00,4.17829,4.18656,4.17096,4.17829,36810000.0
2009-12-17 12:10:00,4.18474,4.18474,4.16801,4.1795,43550000.0
2009-12-17 12:15:00,4.17822,4.18582,4.17081,4.18248,46570000.0
2009-12-17 12:20:00,4.18249,4.18498,4.17398,4.17816,34550000.0
2009-12-17 12:25:00,4.18144,4.19391,4.17778,4.19216,35670000.0
2009-12-17 12:30:00,4.19313,4.20016,4.1836,4.18893,34900000.0
2009-12-17 12:35:00,4.18496,4.20011,4.18496,4.19052,31160000.0
2009-12-17 12:40:00,4.20036,4.20365,4.19264,4.19571,31540000.0
2009-12-17 12:45:00,4.20022,4.20576,4.18327,4.18861,49920000.0
2009-12-17 12:50:00,4.19645,4.19762,4.18105,4.19384,41310000.0
2009-12-17 12:55:00,4.19128,4.19595,4.18205,4.19095,33040000.0
2009-12-17 13:00:00,4.19765,4.20417,4.18659,4.20128,33030000.0
2009-12-17 13:05:00,4.19411,4.20199,4.18389,4.18934,35700000.0
2009-12-17 13:10:00,4.19307,4.19693,4.18283,4.19532,37920000.0
2009-12-17 13:15:00,4.19574,4.19648,4.18493,4.19405,27420000.0
2009-12-17 13:20:00,4.19616,4.19695,4.18252,4.18957,29670000.0
2009-12-17 13:25:00,4.19502,4.19808,4.18798,4.19602,37930000.0
2009-12-17 13:30:00,4.19491,4.19779,4.19032,4.19494,34160000.0
2009-12-17 13:35:00,4.19454,4.19701,4.18649,4.19458,28550000.0
2009-12-17 13:40:00,4.19601,4.1968,4.1865,4.19447,34570000.0
2009-12-17 13:45:00,4.19118,4.19922,4.18377,4.1914,48040000.0
2009-12-17 13:50:00,4.19375,4.20303,4.18853,4.19312,39030000.0
2009-12-17 13:55:00,4.18841,4.20054,4.18841,4.19507,36040000.0
2009-12-17 14:00:00,4.19243,4.20011,4.18679,4.19654,31540000.0
2009-12-17 14:05:00,4.19874,4.19946,4.18752,4.19597,46170000.0
2009-12-17 14:10:00,4.19413,4.19867,4.18379,4.19184,40930000.0
2009-12-17 14:15:00,4.19257,4.1975,4.18503,4.19213,30040000.0
2009-12-17 14:20:00,4.19145,4.19656,4.1838,4.19375,29290000.0
2009-12-17 14:25:00,4.19277,4.19939,4.18545,4.19731,42820000.0
2009-12-17 14:30:00,4.1969,4.19914,4.18496,4.19435,35290000.0
2009-12-17 14:35:00,4.19554,4.19819,4.18627,4.19246,32660000.0
2009-12-17 14:40:00,4.1926,4.20004,4.18445,4.19214,88600000.0
2009-12-17 14:45:00,4.19433,4.20375,4.18701,4.1992,33790000.0
2009-12-17 14:50:00,4.19914,4.20566,4.19319,4.20293,46930000.0
2009-12-17 14:55:00,4.20449,4.20449,4.19052,4.1989,42030000.0
2009-12-17 15:00:00,4.19237,4.19991,4.18815,4.19894,31910000.0
2009-12-17 15:05:00,4.19968,4.20164,4.18536,4.19781,28910000.0
2009-12-17 15:10:00,4.19646,4.20023,4.1891,4.19857,37910000.0
2009-12-17 15:15:00,4.19446,4.2002,4.18609,4.19589,39800000.0
2009-12-17 15:20:00,4.19748,4.2026,4.18828,4.19962,40160000.0
2009-12-17 15:25:00,4.19922,4.2038,4.19117,4.19503,40170000.0
2009-12-17 15:30:00,4.19781,4.19826,4.18334,4.19743,55570000.0
2009-12-17 15:35:00,4.18599,4.1994,4.18443,4.19852,34530000.0
2009-12-17 15:40:00,4.19614,4.19782,4.18561,4.19726,37520000.0
2009-12-17 15:45:00,4.19626,4.20031,4.18612,4.19243,30810000.0
2009-12-17 15:50:00,4.19053,4.1942,4.18037,4.18221,28900000.0
2009-12-17 15:55:00,4.1841,4.19612,4.1778,4.18937,42420000.0
2009-12-17 16:00:00,4.1913,4.1942,4.17898,4.19095,32650000.0
2009-12-17 16:05:00,4.18999,4.1928,4.17828,4.18393,32650000.0
2009-12-17 16:10:00,4.18541,4.19066,4.17387,4.17792,33420000.0
2009-12-17 16:15:00,4.18205,4.18308,4.16982,4.17103,30420000.0
2009-12-17 16:20:00,4.17859,4.18399,4.17024,4.17402,47660000.0
2009-12-17 16:25:00,4.17343,4.17956,4.1685,4.17146,33780000.0
2009-12-17 16:30:00,4.17404,4.18127,4.16849,4.16909,33430000.0
2009-12-17 16:35:00,4.17664,4.18239,4.16847,4.17514,31540000.0
2009-12-17 16:40:00,4.17665,4.17888,4.16558,4.17762,39780000.0
2009-12-17 16:45:00,4.16856,4.18392,4.16856,4.17468,33790000.0
2009-12-17 16:50:00,4.17974,4.18489,4.17082,4.18332,36400000.0
2009-12-17 16:55:00,4.18493,4.19219,4.17331,4.19047,33790000.0
2009-12-17 17:00:00,4.19087,4.19212,4.17614,4.1888,39410000.0
2009-12-17 17:05:00,4.18689,4.19302,4.17798,4.19086,33400000.0
2009-12-17 17:10:00,4.19259,4.19322,4.17682,4.18768,42410000.0
2009-12-17 17:15:00,4.1878,4.19053,4.17848,4.18882,34910000.0
2009-12-17 17:20:00,4.19033,4.19033,4.17701,4.18632,39420000.0
2009-12-17 17:25:00,4.18626,4.19012,4.17469,4.18277,39770000.0
2009-12-17 17:30:00,4.18921,4.18965,4.18054,4.18647,31900000.0
2009-12-17 17:35:00,4.18022,4.19424,4.18022,4.18831,36810000.0
2009-12-17 17:40:00,4.19204,4.19332,4.18152,4.18162,31520000.0
2009-12-17 17:45:00,4.18936,4.193,4.17645,4.18253,34170000.0
2009-12-17 17:50:00,4.18958,4.19461,4.1827,4.19284,31550000.0
2009-12-17 17:55:00,4.18464,4.19563,4.18093,4.18692,33820000.0
2009-12-17 18:00:00,4.18462,4.19121,4.18096,4.19113,34530000.0
2009-12-17 18:05:00,4.18515,4.19379,4.17707,4.19011,32280000.0
2009-12-17 18:10:00,4.19032,4.19268,4.17999,4.19207,37530000.0
2009-12-17 18:15:00,4.19155,4.19344,4.18099,4.18224,33780000.0
2009-12-17 18:20:00,4.19199,4.19288,4.1822,4.1922,31520000.0
2009-12-17 18:25:00,4.18639,4.19416,4.18245,4.19333,29270000.0
2009-12-17 18:30:00,4.18533,4.197,4.18152,4.19313,28170000.0
2009-12-17 18:35:00,4.19427,4.1954,4.18105,4.19213,28890000.0
2009-12-17 18:40:00,4.18996,4.20303,4.18601,4.19537,40150000.0
2009-12-17 18:45:00,4.19183,4.20286,4.18752,4.19127,40540000.0
2009-12-17 18:50:00,4.19687,4.20248,4.1909,4.19664,25910000.0
2009-12-17 18:55:00,4.19982,4.2051,4.19196,4.19196,30420000.0
2009-12-17 19:00:00,4.20071,4.20336,4.19138,4.19637,30040000.0
2009-12-17 19:05:00,4.19798,4.19888,4.1845,4.19726,31150000.0
2009-12-17 19:10:00,4.19854,4.20151,4.19185,4.19792,32650000.0
2009-12-17 19:15:00,4.19596,4.20289,4.1909,4.19408,26660000.0
2009-12-17 19:20:00,4.19188,4.20292,4.18851,4.19697,33770000.0
2009-12-17 19:25:00,4.20166,4.20353,4.19063,4.19554,30060000.0
2009-12-17 19:30:00,4.19945,4.2005,4.1877,4.19103,38290000.0
2009-12-17 19:35:00,4.19896,4.19941,4.18847,4.19892,33780000.0
2009-12-17 19:40:00,4.19929,4.20056,4.18692,4.19498,30400000.0
2009-12-17 19:45:00,4.1912,4.202,4.18928,4.19991,29670000.0
2009-12-17 19:50:00,4.19989,4.20236,4.19119,4.19956,25900000.0
2009-12-17 19:55:00,4.19996,4.20118,4.19029,4.19789,28910000.0
2009-12-17 20:00:00,4.19484,4.20145,4.18904,4.20098,31530000.0
2009-12-17 20:05:00,4.19372,4.2015,4.18762,4.20144,33420000.0
2009-12-17 20:10:00,4.19292,4.2042,4.19077,4.20177,28910000.0
2009-12-17 20:15:00,4.19228,4.20203,4.19021,4.19654,28900000.0
2009-12-17 20:20:00,4.1994,4.20328,4.19046,4.20082,32270000.0
2009-12-17 20:25:00,4.19861,4.20484,4.18912,4.19063,34530000.0
2009-12-17 20:30:00,4.19122,4.2004,4.18894,4.19279,30040000.0
2009-12-17 20:35:00,4.19359,4.19586,4.1852,4.1942,31540000.0
2009-12-17 20:40:00,4.19453,4.19564,4.18533,4.18533,31920000.0
2009-12-17 20:45:00,4.19026,4.19717,4.18451,4.19594,28160000.0
2009-12-17 20:50:00,4.19034,4.19652,4.1848,4.19155,32300000.0
2009-12-17 20:55:00,4.19323,4.19855,4.18575,4.19339,29290000.0
2009-12-17 21:00:00,4.18529,4.19817,4.18196,4.18773,28170000.0
2009-12-17 21:05:00,4.19335,4.19891,4.18059,4.19891,28530000.0
2009-12-17 21:10:00,4.1946,4.19587,4.18416,4.18953,30070000.0
2009-12-17 21:15:00,4.18429,4.19704,4.18283,4.19237,28540000.0
2009-12-17 21:20:00,4.18225,4.19308,4.18081,4.18544,34890000.0
2009-12-17 21:25:00,4.18706,4.19613,4.1814,4.18824,30790000.0
2009-12-17 21:30:00,4.18485,4.19487,4.18225,4.18393,33020000.0
2009-12-17 21:35:00,4.19154,4.19411,4.18183,4.19223,31140000.0
2009-12-17 21:40:00,4.19322,4.19413,4.18318,4.18951,28920000.0
2009-12-17 21:45:00,4.18514,4.19983,4.18084,4.18814,34530000.0
2009-12-17 21:50:00,4.18742,4.19412,4.18169,4.19185,30780000.0
2009-12-17 21:55:00,4.19318,4.19746,4.18393,4.18492,28520000.0
2009-12-17 22:00:00,4.19233,4.19621,4.18201,4.19262,33010000.0
2009-12-17 22:05:00,4.18953,4.19483,4.18064,4.19034,33040000.0
2009-12-17 22:10:00,4.19148,4.1978,4.18481,4.19257,33770000.0
2009-12-17 22:15:00,4.19256,4.19542,4.18403,4.1936,26310000.0
2009-12-17 22:20:00,4.192,4.19754,4.18317,4.19754,27780000.0
2009-12-17 22:25:00,4.1916,4.19417,4.1817,4.18787,29660000.0
2009-12-17 22:30:00,4.19187,4.19389,4.18276,4.18276,29280000.0
2009-12-17 22:35:00,4.19268,4.19528,4.18554,4.18792,28890000.0
2009-12-17 22:40:00,4.18728,4.19604,4.18289,4.19286,27790000.0
2009-12-17 22:45:00,4.18625,4.19603,4.18269,4.19094,33770000.0
2009-12-17 22:50:00,4.19239,4.19534,4.17789,4.18937,30790000.0
2009-12-17 22:55:00,4.19133,4.19714,4.18133,4.19121,34140000.0
2009-12-17 23:00:00,4.19267,4.19534,4.18248,4.18851,28140000.0
2009-12-17 23:05:00,4.19237,4.19616,4.18002,4.19303,33800000.0
2009-12-17 23:10:00,4.19223,4.19343,4.17856,4.18898,27020000.0
2009-12-17 23:15:00,4.19239,4.19768,4.18211,4.19087,31150000.0
2009-12-17 23:20:00,4.18162,4.19555,4.17874,4.18359,30050000.0
2009-12-17 23:25:00,4.18819,4.19429,4.18406,4.19274,25530000.0
2009-12-17 23:30:00,4.19126,4.19663,4.18488,4.19472,30040000.0
2009-12-17 23:35:00,4.18542,4.20179,4.1842,4.19062,31920000.0
2009-12-17 23:40:00,4.18762,4.19472,4.18038,4.18849,31530000.0
2009-12-17 23:45:00,4.18807,4.19658,4.183,4.18771,24030000.0
2009-12-17 23:50:00,4.18937,4.19549,4.18172,4.18988,28550000.0
2009-12-17 23:55:00,4.19207,4.194,4.18328,4.18563,31920000.0
2009-12-18 00:00:00,4.18933,4.19861,4.18596,4.19827,22140000.0
2009-12-18 00:05:00,4.19585,4.20347,4.19048,4.20118,22180000.0
2009-12-18 00:10:00,4.19438,4.20463,4.18868,4.19335,27420000.0
2009-12-18 00:15:00,4.19038,4.20715,4.18778,4.20389,31150000.0
2009-12-18 00:20:00,4.20125,4.20557,4.18903,4.18903,19910000.0
2009-12-18 00:25:00,4.19439,4.20011,4.18987,4.19633,28910000.0
2009-12-18 00:30:00,4.18826,4.20664,4.18631,4.19739,28940000.0
2009-12-18 00:35:00,4.19667,4.2022,4.18645,4.19608,31930000.0
2009-12-18 00:40:00,4.19352,4.20174,4.19085,4.19555,30060000.0
2009-12-18 00:45:00,4.18877,4.20285,4.18877,4.20088,28920000.0
2009-12-18 00:50:00,4.19375,4.20236,4.18926,4.19928,27420000.0
2009-12-18 00:55:00,4.19958,4.20568,4.19206,4.20405,23640000.0
2009-12-18 01:00:00,4.18889,4.2046,4.18889,4.19532,20640000.0
2009-12-18 01:05:00,4.19777,4.20039,4.18725,4.19304,33030000.0
2009-12-18 01:10:00,4.19375,4.20058,4.18901,4.20058,31920000.0
2009-12-18 01:15:00,4.20042,4.20042,4.18942,4.1979,36030000.0
2009-12-18 01:20:00,4.19784,4.20173,4.19071,4.19809,26670000.0
2009-12-18 01:25:00,4.19405,4.20083,4.18855,4.19829,33800000.0
2009-12-18 01:30:00,4.1986,4.20072,4.18823,4.19733,24400000.0
2009-12-18 01:35:00,4.19738,4.20013,4.18887,4.19298,28170000.0
2009-12-18 01:40:00,4.19351,4.19964,4.18786,4.19458,29270000.0
2009-12-18 01:45:00,4.19387,4.20075,4.18979,4.19411,39410000.0
2009-12-18 01:50:00,4.19567,4.19998,4.18832,4.19859,35300000.0
2009-12-18 01:55:00,4.19885,4.20342,4.19048,4.19286,27030000.0
2009-12-18 02:00:00,4.19767,4.19952,4.18889,4.19827,30760000.0
2009-12-18 02:05:00,4.19728,4.20018,4.18744,4.19702,33030000.0
2009-12-18 02:10:00,4.19456,4.19835,4.18861,4.1975,27410000.0
2009-12-18 02:15:00,4.19394,4.20402,4.18666,4.18666,31160000.0
2009-12-18 02:20:00,4.19657,4.19935,4.18671,4.19388,31150000.0
2009-12-18 02:25:00,4.19271,4.19952,4.18606,4.19383,26650000.0
2009-12-18 02:30:00,4.18877,4.20021,4.18865,4.19888,26300000.0
2009-12-18 02:35:00,4.19722,4.19975,4.18758,4.19116,28890000.0
2009-12-18 02:40:00,4.19049,4.1932,4.18094,4.19252,39420000.0
2009-12-18 02:45:00,4.19387,4.19397,4.1862,4.1891,24400000.0
2009-12-18 02:50:00,4.1916,4.19436,4.18202,4.19214,33410000.0
2009-12-18 02:55:00,4.19202,4.19594,4.18212,4.18212,28890000.0
2009-12-18 03:00:00,4.18384,4.19594,4.18124,4.18471,39390000.0
2009-12-18 03:05:00,4.19218,4.19653,4.18313,4.19232,30030000.0
2009-12-18 03:10:00,4.18749,4.19304,4.18399,4.19063,27040000.0
2009-12-18 03:15:00,4.18443,4.19564,4.18088,4.18493,34150000.0
2009-12-18 03:20:00,4.18931,4.1928,4.18199,4.19133,31890000.0
2009-12-18 03:25:00,4.19232,4.19713,4.18664,4.1954,27790000.0
2009-12-18 03:30:00,4.19306,4.19958,4.18602,4.19166,31940000.0
2009-12-18 03:35:00,4.19442,4.19722,4.18444,4.191,31520000.0
2009-12-18 03:40:00,4.19445,4.19585,4.1858,4.19363,31510000.0
2009-12-18 03:45:00,4.19386,4.19567,4.18467,4.19434,27020000.0
2009-12-18 03:50:00,4.19087,4.19838,4.18394,4.19329,32270000.0
2009-12-18 03:55:00,4.19376,4.19538,4.18636,4.1939,27030000.0
2009-12-18 04:00:00,4.18676,4.19803,4.1808,4.18575,37140000.0
2009-12-18 04:05:00,4.19472,4.19725,4.18604,4.19372,34900000.0
2009-12-18 04:10:00,4.19138,4.1964,4.18235,4.19112,30040000.0
2009-12-18 04:15:00,4.19216,4.19556,4.1811,4.18961,29290000.0
2009-12-18 04:20:00,4.19088,4.19545,4.18273,4.1838,32670000.0
2009-12-18 04:25:00,4.19163,4.19283,4.18298,4.19283,28920000.0
2009-12-18 04:30:00,4.19324,4.19334,4.18317,4.18964,25180000.0
2009-12-18 04:35:00,4.18852,4.19635,4.18633,4.19176,25540000.0
2009-12-18 04:40:00,4.1829,4.19301,4.1829,4.19222,28140000.0
2009-12-18 04:45:00,4.18328,4.19337,4.18147,4.19142,25890000.0
2009-12-18 04:50:00,4.19245,4.19721,4.18182,4.18624,23650000.0
2009-12-18 04:55:00,4.19464,4.19464,4.18321,4.19132,27390000.0
2009-12-18 05:00:00,4.18288,4.19332,4.18132,4.19064,28150000.0
2009-12-18 05:05:00,4.19018,4.19515,4.18267,4.1915,31930000.0
2009-12-18 05:10:00,4.19047,4.19534,4.18034,4.19137,28160000.0
2009-12-18 05:15:00,4.18444,4.19582,4.18408,4.19201,28530000.0
2009-12-18 05:20:00,4.19014,4.19358,4.18153,4.18768,27780000.0
2009-12-18 05:25:00,4.1848,4.19535,4.1848,4.18882,33390000.0
2009-12-18 05:30:00,4.18278,4.19275,4.18243,4.1901,27010000.0
2009-12-18 05:35:00,4.19329,4.19406,4.18281,4.19216,30780000.0
2009-12-18 05:40:00,4.19155,4.19294,4.17917,4.1908,33020000.0
2009-12-18 05:45:00,4.18329,4.19648,4.18069,4.19264,33020000.0
2009-12-18 05:50:00,4.19284,4.19651,4.18205,4.18361,28530000.0
2009-12-18 05:55:00,4.19339,4.19527,4.1796,4.18668,36400000.0
2009-12-18 06:00:00,4.18708,4.19346,4.18209,4.18956,34150000.0
2009-12-18 06:05:00,4.18803,4.19825,4.18162,4.18654,26300000.0
2009-12-18 06:10:00,4.19441,4.19471,4.1818,4.18739,30770000.0
2009-12-18 06:15:00,4.18477,4.19527,4.18165,4.18165,28540000.0
2009-12-18 06:20:00,4.19233,4.19533,4.18285,4.18774,28920000.0
2009-12-18 06:25:00,4.18699,4.19237,4.17915,4.1886,28890000.0
2009-12-18 06:30:00,4.18075,4.19718,4.18075,4.18811,33020000.0
2009-12-18 06:35:00,4.18731,4.19132,4.17765,4.18882,30790000.0
2009-12-18 06:40:00,4.18945,4.19133,4.17945,4.191,29650000.0
2009-12-18 06:45:00,4.18055,4.19281,4.17806,4.18802,30410000.0
2009-12-18 06:50:00,4.18518,4.19064,4.17844,4.18897,30400000.0
2009-12-18 06:55:00,4.18997,4.19268,4.17857,4.18927,28140000.0
2009-12-18 07:00:00,4.18146,4.19206,4.17644,4.18597,30800000.0
2009-12-18 07:05:00,4.18597,4.18739,4.17714,4.18714,25910000.0
2009-12-18 07:10:00,4.18576,4.18613,4.17348,4.17811,21020000.0
2009-12-18 07:15:00,4.17712,4.19101,4.17432,4.18603,25150000.0
2009-12-18 07:20:00,4.18217,4.1883,4.17263,4.18326,30780000.0
2009-12-18 07:25:00,4.17637,4.18839,4.17637,4.18226,27400000.0
2009-12-18 07:30:00,4.17696,4.18911,4.17337,4.1851,28150000.0
2009-12-18 07:35:00,4.18266,4.18771,4.17498,4.18689,31530000.0
2009-12-18 07:40:00,4.18487,4.18784,4.17336,4.18066,33760000.0
2009-12-18 07:45:00,4.18356,4.19333,4.17524,4.19333,30400000.0
2009-12-18 07:50:00,4.19173,4.1932,4.17303,4.18612,24380000.0
2009-12-18 07:55:00,4.1856,4.18647,4.17351,4.18459,27030000.0
2009-12-18 08:00:00,4.18631,4.18693,4.17631,4.18582,29640000.0
2009-12-18 08:05:00,4.18214,4.18776,4.17668,4.18413,25540000.0
2009-12-18 08:10:00,4.18528,4.18777,4.16966,4.17668,30770000.0
2009-12-18 08:15:00,4.18037,4.1847,4.17384,4.18351,38650000.0
2009-12-18 08:20:00,4.17503,4.1842,4.17029,4.17546,31150000.0
2009-12-18 08:25:00,4.17602,4.18561,4.17072,4.1731,33390000.0
2009-12-18 08:30:00,4.18179,4.18432,4.16944,4.18113,31900000.0
2009-12-18 08:35:00,4.17897,4.1837,4.1701,4.18067,39410000.0
2009-12-18 08:40:00,4.17707,4.1871,4.17222,4.18376,32670000.0
2009-12-18 08:45:00,4.18138,4.18475,4.1737,4.18252,31160000.0
2009-12-18 08:50:00,4.1751,4.18514,4.1718,4.18219,34150000.0
2009-12-18 08:55:00,4.17574,4.18516,4.16626,4.18252,38690000.0
2009-12-18 09:00:00,4.17926,4.18718,4.17153,4.18277,39420000.0
2009-12-18 09:05:00,4.18334,4.18785,4.16934,4.18674,36790000.0
2009-12-18 09:10:00,4.18792,4.19148,4.18097,4.18427,30060000.0
2009-12-18 09:15:00,4.18881,4.19136,4.18092,4.18977,37550000.0
2009-12-18 09:20:00,4.1883,4.19069,4.17766,4.17953,42800000.0
2009-12-18 09:25:00,4.18546,4.18851,4.17659,4.17829,43170000.0
2009-12-18 09:30:00,4.18344,4.185,4.17307,4.17991,32650000.0
2009-12-18 09:35:00,4.17829,4.18188,4.17144,4.17635,36040000.0
2009-12-18 09:40:00,4.18076,4.18801,4.17049,4.1849,34910000.0
2009-12-18 09:45:00,4.18485,4.18774,4.17214,4.1737,35280000.0
2009-12-18 09:50:00,4.17442,4.18239,4.1649,4.17971,35650000.0
2009-12-18 09:55:00,4.17817,4.18121,4.17092,4.17101,34150000.0
2009-12-18 10:00:00,4.17741,4.18354,4.17135,4.17994,45040000.0
2009-12-18 10:05:00,4.17294,4.17995,4.16455,4.17407,39390000.0
2009-12-18 10:10:00,4.1651,4.17778,4.1651,4.17454,39080000.0
2009-12-18 10:15:00,4.17601,4.17601,4.16451,4.16956,31930000.0
2009-12-18 10:20:00,4.17063,4.17696,4.16699,4.17594,31920000.0
2009-12-18 10:25:00,4.16873,4.17643,4.1643,4.17388,56700000.0
2009-12-18 10:30:00,4.17318,4.17711,4.16257,4.17497,42790000.0
2009-12-18 10:35:00,4.17416,4.18393,4.16858,4.17086,39800000.0
2009-12-18 10:40:00,4.17428,4.18106,4.1681,4.17411,39420000.0
2009-12-18 10:45:00,4.17213,4.17721,4.16352,4.17336,53690000.0
2009-12-18 10:50:00,4.17464,4.17581,4.16363,4.17332,41660000.0
2009-12-18 10:55:00,4.16787,4.17801,4.16078,4.17697,42060000.0
2009-12-18 11:00:00,4.17725,4.17813,4.16677,4.17403,28890000.0
2009-12-18 11:05:00,4.17763,4.18074,4.17033,4.17804,36420000.0
2009-12-18 11:10:00,4.18041,4.18041,4.16749,4.17915,39040000.0
2009-12-18 11:15:00,4.18023,4.18456,4.16814,4.17944,37920000.0
2009-12-18 11:20:00,4.18212,4.18596,4.1745,4.17922,33400000.0
2009-12-18 11:25:00,4.18358,4.18761,4.17373,4.1764,31540000.0
2009-12-18 11:30:00,4.18366,4.18498,4.17218,4.18127,37560000.0
2009-12-18 11:35:00,4.17883,4.18566,4.17327,4.1797,39820000.0
2009-12-18 11:40:00,4.18457,4.1854,4.17261,4.18087,43540000.0
2009-12-18 11:45:00,4.17402,4.18073,4.16641,4.16747,29670000.0
2009-12-18 11:50:00,4.17764,4.178,4.16901,4.17401,31160000.0
2009-12-18 11:55:00,4.1745,4.18257,4.16891,4.17641,31540000.0
2009-12-18 12:00:00,4.17548,4.18424,4.16858,4.18078,48050000.0
2009-12-18 12:05:00,4.18183,4.18457,4.17385,4.17894,37160000.0
2009-12-18 12:10:00,4.18302,4.18535,4.17267,4.1813,43180000.0
2009-12-18 12:15:00,4.17875,4.18411,4.17247,4.18249,46930000.0
2009-12-18 12:20:00,4.18273,4.18365,4.17287,4.17897,35290000.0
2009-12-18 12:25:00,4.18272,4.1868,4.17718,4.18538,36790000.0
2009-12-18 12:30:00,4.18757,4.1902,4.17468,4.17899,34530000.0
2009-12-18 12:35:00,4.17499,4.18654,4.1737,4.17452,31530000.0
2009-12-18 12:40:00,4.18415,4.19009,4.17435,4.18285,33020000.0
2009-12-18 12:45:00,4.18602,4.19101,4.17643,4.18093,49570000.0
2009-12-18 12:50:00,4.1871,4.18942,4.17375,4.18613,42420000.0
2009-12-18 12:55:00,4.18383,4.18707,4.17395,4.18033,33040000.0
2009-12-18 13:00:00,4.18456,4.18756,4.17311,4.18517,31180000.0
2009-12-18 13:05:00,4.17789,4.18972,4.17464,4.17841,34580000.0
2009-12-18 13:10:00,4.18417,4.18481,4.17049,4.18433,37560000.0
2009-12-18 13:15:00,4.18509,4.18963,4.17375,4.18471,28520000.0
2009-12-18 13:20:00,4.18464,4.18696,4.17504,4.18233,30400000.0
2009-12-18 13:25:00,4.18521,4.18836,4.17716,4.18542,36800000.0
2009-12-18 13:30:00,4.1872,4.19079,4.18192,4.18768,34160000.0
2009-12-18 13:35:00,4.18706,4.19039,4.18005,4.18714,30760000.0
2009-12-18 13:40:00,4.18916,4.19233,4.18136,4.19192,37160000.0
2009-12-18 13:45:00,4.1854,4.19671,4.17921,4.18595,47670000.0
2009-12-18 13:50:00,4.19028,4.19515,4.18006,4.18729,38670000.0
2009-12-18 13:55:00,4.17916,4.19776,4.17916,4.1938,35310000.0
2009-12-18 14:00:00,4.1935,4.1975,4.1846,4.18794,31540000.0
2009-12-18 14:05:00,4.19249,4.19977,4.18587,4.19246,46920000.0
2009-12-18 14:10:00,4.19043,4.1994,4.18289,4.1978,42060000.0
2009-12-18 14:15:00,4.19904,4.19971,4.18609,4.18837,30400000.0
2009-12-18 14:20:00,4.18839,4.19584,4.18256,4.19135,29670000.0
2009-12-18 14:25:00,4.191,4.1952,4.18403,4.1952,43930000.0
2009-12-18 14:30:00,4.19418,4.19655,4.18517,4.19426,34180000.0
2009-12-18 14:35:00,4.19646,4.20005,4.18932,4.19276,32280000.0
2009-12-18 14:40:00,4.19322,4.19989,4.18668,4.1917,87120000.0
2009-12-18 14:45:00,4.19419,4.19796,4.18624,4.19432,30830000.0
2009-12-18 14:50:00,4.19398,4.19937,4.18448,4.19396,46200000.0
2009-12-18 14:55:00,4.1948,4.20209,4.18565,4.19693,40930000.0
2009-12-18 15:00:00,4.19269,4.19817,4.1864,4.19436,31540000.0
2009-12-18 15:05:00,4.19611,4.19627,4.18236,4.19348,29660000.0
2009-12-18 15:10:00,4.1919,4.19686,4.18501,4.18842,37550000.0
2009-12-18 15:15:00,4.18283,4.1922,4.1737,4.18487,39790000.0
2009-12-18 15:20:00,4.19041,4.19535,4.18031,4.19145,39420000.0
2009-12-18 15:25:00,4.18973,4.19383,4.17959,4.18649,39430000.0
2009-12-18 15:30:00,4.19151,4.19534,4.18237,4.19403,57050000.0
2009-12-18 15:35:00,4.18305,4.19404,4.18181,4.19252,36010000.0
2009-12-18 15:40:00,4.19175,4.19567,4.1815,4.19505,35690000.0
2009-12-18 15:45:00,4.19385,4.19656,4.18278,4.18966,32660000.0
2009-12-18 15:50:00,4.19016,4.19572,4.18367,4.18367,28540000.0
2009-12-18 15:55:00,4.18661,4.19367,4.17705,4.18984,43160000.0
2009-12-18 16:00:00,4.19227,4.19764,4.18158,4.19307,30430000.0
2009-12-18 16:05:00,4.19238,4.19688,4.18416,4.1892,31550000.0
2009-12-18 16:10:00,4.18854,4.19594,4.18037,4.18271,35290000.0
2009-12-18 16:15:00,4.18775,4.18976,4.17442,4.17442,30420000.0
2009-12-18 16:20:00,4.18408,4.18844,4.17564,4.18494,46550000.0
2009-12-18 16:25:00,4.18364,4.19163,4.18084,4.18365,32670000.0
2009-12-18 16:30:00,4.18566,4.18942,4.17584,4.17584,36020000.0
2009-12-18 16:35:00,4.18354,4.19236,4.17828,4.18809,31540000.0
2009-12-18 16:40:00,4.18914,4.19187,4.17822,4.18983,36810000.0
2009-12-18 16:45:00,4.17911,4.19326,4.17911,4.18674,33790000.0
2009-12-18 16:50:00,4.19173,4.19378,4.18192,4.19128,34160000.0
2009-12-18 16:55:00,4.19215,4.19285,4.17881,4.18964,35270000.0
2009-12-18 17:00:00,4.19086,4.19202,4.17883,4.19035,39410000.0
2009-12-18 17:05:00,4.18814,4.19369,4.17608,4.1904,32670000.0
2009-12-18 17:10:00,4.19076,4.19372,4.17821,4.18862,41690000.0
2009-12-18 17:15:00,4.1887,4.19282,4.17932,4.18987,35280000.0
2009-12-18 17:20:00,4.19125,4.19465,4.18026,4.18791,39800000.0
2009-12-18 17:25:00,4.18862,4.19267,4.17735,4.1879,37920000.0
2009-12-18 17:30:00,4.19097,4.1944,4.18396,4.19076,29300000.0
2009-12-18 17:35:00,4.18199,4.19233,4.18199,4.1878,37550000.0
2009-12-18 17:40:00,4.18993,4.19267,4.18014,4.18226,31530000.0
2009-12-18 17:45:00,4.1926,4.19396,4.18153,4.18362,34550000.0
2009-12-18 17:50:00,4.19085,4.19771,4.18281,4.19531,32290000.0
2009-12-18 17:55:00,4.18656,4.20263,4.1852,4.1999,36030000.0
2009-12-18 18:00:00,4.19633,4.20456,4.19048,4.19669,36380000.0
2009-12-18 18:05:00,4.18929,4.20306,4.17985,4.20142,28580000.0
2009-12-18 18:10:00,4.20135,4.20538,4.1916,4.20045,37170000.0
2009-12-18 18:15:00,4.20398,4.20413,4.19263,4.19467,33400000.0
2009-12-18 18:20:00,4.20299,4.20399,4.19347,4.20131,31150000.0
2009-12-18 18:25:00,4.19646,4.20498,4.19195,4.20318,28170000.0
2009-12-18 18:30:00,4.19481,4.20548,4.19305,4.20398,30390000.0
2009-12-18 18:35:00,4.20407,4.20537,4.19424,4.20362,28520000.0
2009-12-18 18:40:00,4.19888,4.2065,4.19275,4.19904,39040000.0
2009-12-18 18:45:00,4.199,4.20872,4.19173,4.19572,39430000.0
2009-12-18 18:50:00,4.20058,4.20518,4.19403,4.19864,25910000.0
2009-12-18 18:55:00,4.20263,4.20652,4.19472,4.19472,32650000.0
2009-12-18 19:00:00,4.20194,4.20453,4.19162,4.20103,33030000.0
2009-12-18 19:05:00,4.20244,4.20791,4.19117,4.20527,29660000.0
2009-12-18 19:10:00,4.20581,4.20721,4.1959,4.20237,33400000.0
2009-12-18 19:15:00,4.19983,4.2056,4.19319,4.19748,27400000.0
2009-12-18 19:20:00,4.19833,4.20501,4.19393,4.19789,30430000.0
2009-12-18 19:25:00,4.20265,4.20305,4.19024,4.19744,31900000.0
2009-12-18 19:30:00,4.20031,4.20233,4.19079,4.19464,37180000.0
2009-12-18 19:35:00,4.20071,4.20161,4.1883,4.19128,34160000.0
2009-12-18 19:40:00,4.20122,4.20151,4.1886,4.19536,31890000.0
2009-12-18 19:45:00,4.19337,4.20469,4.19192,4.20179,30410000.0
2009-12-18 19:50:00,4.19892,4.20185,4.18948,4.2015,27390000.0
2009-12-18 19:55:00,4.2007,4.20133,4.19118,4.19484,29290000.0
2009-12-18 20:00:00,4.19368,4.19784,4.18693,4.19605,31910000.0
2009-12-18 20:05:00,4.19553,4.19864,4.18558,4.19703,34160000.0
2009-12-18 20:10:00,4.18673,4.19677,4.18443,4.19472,27800000.0
2009-12-18 20:15:00,4.18743,4.2002,4.18275,4.18766,27420000.0
2009-12-18 20:20:00,4.19388,4.19644,4.18496,4.19458,32280000.0
2009-12-18 20:25:00,4.19497,4.19839,4.18436,4.18436,34160000.0
2009-12-18 20:30:00,4.18932,4.19748,4.18549,4.19408,28160000.0
2009-12-18 20:35:00,4.19518,4.20291,4.19188,4.19968,32650000.0
2009-12-18 20:40:00,4.2032,4.20651,4.19033,4.19033,28160000.0
2009-12-18 20:45:00,4.19726,4.20579,4.18932,4.20325,28900000.0
2009-12-18 20:50:00,4.19504,4.20177,4.18957,4.19832,33410000.0
2009-12-18 20:55:00,4.2007,4.20241,4.19183,4.20182,31550000.0
2009-12-18 21:00:00,4.19423,4.20454,4.18842,4.19715,30760000.0
2009-12-18 21:05:00,4.20077,4.20244,4.18933,4.1982,25940000.0
2009-12-18 21:10:00,4.19015,4.20312,4.18931,4.19682,36030000.0
2009-12-18 21:15:00,4.19408,4.2033,4.18665,4.20062,27420000.0
2009-12-18 21:20:00,4.19225,4.20282,4.18976,4.19504,32290000.0
2009-12-18 21:25:00,4.19573,4.2017,4.18799,4.1949,30800000.0
2009-12-18 21:30:00,4.19409,4.20535,4.1878,4.18903,33030000.0
2009-12-18 21:35:00,4.19851,4.20383,4.18887,4.20015,28920000.0
2009-12-18 21:40:00,4.19995,4.20276,4.18855,4.19514,30770000.0
2009-12-18 21:45:00,4.19395,4.20576,4.18479,4.19453,34170000.0
2009-12-18 21:50:00,4.19426,4.20008,4.18726,4.199,32270000.0
2009-12-18 21:55:00,4.19949,4.20233,4.18617,4.18617,28160000.0
2009-12-18 22:00:00,4.19571,4.19575,4.17632,4.18442,31530000.0
2009-12-18 22:05:00,4.18006,4.19268,4.17434,4.18114,30030000.0
2009-12-18 22:10:00,4.18326,4.19316,4.17443,4.19316,31910000.0
2009-12-18 22:15:00,4.19129,4.19457,4.18194,4.19221,28140000.0
2009-12-18 22:20:00,4.19345,4.1935,4.18271,4.19203,28910000.0
2009-12-18 22:25:00,4.19188,4.19438,4.18265,4.1874,30030000.0
2009-12-18 22:30:00,4.19076,4.19523,4.17833,4.18852,32660000.0
2009-12-18 22:35:00,4.19,4.19206,4.183,4.18519,27040000.0
2009-12-18 22:40:00,4.18689,4.19233,4.18081,4.18774,26280000.0
2009-12-18 22:45:00,4.18469,4.19643,4.18072,4.18961,34150000.0
2009-12-18 22:50:00,4.19013,4.19083,4.1786,4.18699,30420000.0
2009-12-18 22:55:00,4.18777,4.18821,4.17775,4.18471,28550000.0
2009-12-18 23:00:00,4.18775,4.1884,4.17766,4.18411,28510000.0
2009-12-18 23:05:00,4.18738,4.18959,4.17592,4.18782,34910000.0
2009-12-18 23:10:00,4.1865,4.18862,4.17618,4.18623,21030000.0
2009-12-18 23:15:00,4.18722,4.19203,4.17831,4.18971,27780000.0
2009-12-18 23:20:00,4.17968,4.19212,4.17916,4.18272,29310000.0
2009-12-18 23:25:00,4.18587,4.19278,4.18222,4.18943,25900000.0
2009-12-18 23:30:00,4.18957,4.18995,4.1788,4.18842,28150000.0
2009-12-18 23:35:00,4.18032,4.19506,4.17932,4.19405,25510000.0
2009-12-18 23:40:00,4.19589,4.1977,4.18317,4.19374,27020000.0
2009-12-18 23:45:00,4.19423,4.19606,4.18572,4.19173,22530000.0
2009-12-18 23:50:00,4.19565,4.19857,4.18706,4.19477,17650000.0
2009-12-18 23:55:00,4.19838,4.19943,4.18904,4.19126,32290000.0
2009-12-21 00:00:00,4.17834,4.18285,4.16897,4.17659,19910000.0
2009-12-21 00:05:00,4.1822,4.18452,4.16882,4.17893,30810000.0
2009-12-21 00:10:00,4.17425,4.18585,4.16945,4.17462,20650000.0
2009-12-21 00:15:00,4.17856,4.18492,4.16948,4.18326,22900000.0
2009-12-21 00:20:00,4.17939,4.18726,4.17349,4.18399,21010000.0
2009-12-21 00:25:00,4.18003,4.18465,4.17465,4.18208,23650000.0
2009-12-21 00:30:00,4.1762,4.19061,4.17203,4.18406,31160000.0
2009-12-21 00:35:00,4.18675,4.19228,4.17722,4.18276,33790000.0
2009-12-21 00:40:00,4.18196,4.1882,4.17913,4.1854,19150000.0
2009-12-21 00:45:00,4.17447,4.18458,4.17416,4.17933,24780000.0
2009-12-21 00:50:00,4.17619,4.18328,4.17347,4.18131,30050000.0
2009-12-21 00:55:00,4.18068,4.18262,4.17113,4.18019,28530000.0
2009-12-21 01:00:00,4.17364,4.18582,4.17364,4.17562,27790000.0
2009-12-21 01:05:00,4.18187,4.18293,4.17266,4.1779,31910000.0
2009-12-21 01:10:00,4.17789,4.18375,4.1672,4.17915,27790000.0
2009-12-21 01:15:00,4.17978,4.18196,4.17169,4.1793,31900000.0
2009-12-21 01:20:00,4.18151,4.1842,4.17113,4.18046,28920000.0
2009-12-21 01:25:00,4.17589,4.1859,4.17338,4.18356,31540000.0
2009-12-21 01:30:00,4.18541,4.18615,4.17305,4.18262,22180000.0
2009-12-21 01:35:00,4.18216,4.18733,4.17574,4.18087,21780000.0
2009-12-21 01:40:00,4.18025,4.18819,4.17303,4.18185,28890000.0
2009-12-21 01:45:00,4.18243,4.18969,4.17758,4.18168,35690000.0
2009-12-21 01:50:00,4.18727,4.18755,4.17762,4.18749,23280000.0
2009-12-21 01:55:00,4.18742,4.18776,4.17797,4.18271,24790000.0
2009-12-21 02:00:00,4.18336,4.18868,4.17805,4.18707,19530000.0
2009-12-21 02:05:00,4.18768,4.1896,4.17727,4.18284,36050000.0
2009-12-21 02:10:00,4.18259,4.18693,4.1753,4.18057,35300000.0
2009-12-21 02:15:00,4.18407,4.18907,4.17652,4.18375,25150000.0
2009-12-21 02:20:00,4.18237,4.18963,4.17751,4.1861,26300000.0
2009-12-21 02:25:00,4.18592,4.18957,4.17775,4.1859,21780000.0
2009-12-21 02:30:00,4.18542,4.19272,4.17564,4.18636,31170000.0
2009-12-21 02:35:00,4.18929,4.19126,4.18112,4.18523,19520000.0
2009-12-21 02:40:00,4.18869,4.19252,4.18102,4.19058,24080000.0
2009-12-21 02:45:00,4.19128,4.19178,4.17906,4.18752,31150000.0
2009-12-21 02:50:00,4.18737,4.19537,4.18172,4.19406,34500000.0
2009-12-21 02:55:00,4.1882,4.19531,4.18292,4.18459,25130000.0
2009-12-21 03:00:00,4.19229,4.19553,4.18381,4.19422,23650000.0
2009-12-21 03:05:00,4.19287,4.19352,4.18648,4.1878,14300000.0
2009-12-21 03:10:00,4.19472,4.19694,4.18522,4.18523,16520000.0
2009-12-21 03:15:00,4.19096,4.19798,4.18703,4.19012,23300000.0
2009-12-21 03:20:00,4.19267,4.19802,4.18607,4.19679,33410000.0
2009-12-21 03:25:00,4.18833,4.19977,4.18346,4.18583,31910000.0
2009-12-21 03:30:00,4.19569,4.19846,4.18829,4.1926,28170000.0
2009-12-21 03:35:00,4.19399,4.19681,4.18418,4.196,22150000.0
2009-12-21 03:40:00,4.1958,4.19866,4.18595,4.18995,20260000.0
2009-12-21 03:45:00,4.19319,4.19985,4.18897,4.18897,14280000.0
2009-12-21 03:50:00,4.19845,4.19888,4.18618,4.19587,25180000.0
2009-12-21 03:55:00,4.19531,4.19692,4.19184,4.19459,6000000.0
2009-12-21 04:00:00,4.19161,4.19767,4.18481,4.1973,31920000.0
2009-12-21 04:05:00,4.1923,4.19871,4.18601,4.19115,24400000.0
2009-12-21 04:10:00,4.19314,4.19887,4.18822,4.19778,13900000.0
2009-12-21 04:15:00,4.19295,4.19844,4.18478,4.18587,18380000.0
2009-12-21 04:20:00,4.1977,4.20279,4.18472,4.18534,19880000.0
2009-12-21 04:25:00,4.19619,4.19896,4.1861,4.19578,22560000.0
2009-12-21 04:30:00,4.19707,4.19933,4.18655,4.19156,24790000.0
2009-12-21 04:35:00,4.18752,4.19844,4.18176,4.1864,30050000.0
2009-12-21 04:40:00,4.19571,4.19888,4.18666,4.19639,22160000.0
2009-12-21 04:45:00,4.19793,4.20018,4.18722,4.1978,22140000.0
2009-12-21 04:50:00,4.19733,4.19883,4.18376,4.19779,34900000.0
2009-12-21 04:55:00,4.19386,4.19941,4.18545,4.19655,27400000.0
2009-12-21 05:00:00,4.19764,4.20225,4.18996,4.19797,15010000.0
2009-12-21 05:05:00,4.19456,4.19942,4.1884,4.19771,19890000.0
2009-12-21 05:10:00,4.19705,4.19834,4.18732,4.18732,31540000.0
2009-12-21 05:15:00,4.19498,4.19925,4.18812,4.19429,22150000.0
2009-12-21 05:20:00,4.19164,4.19959,4.18803,4.19765,28150000.0
2009-12-21 05:25:00,4.19709,4.19884,4.1889,4.19613,18030000.0
2009-12-21 05:30:00,4.19276,4.19935,4.18704,4.19665,28180000.0
2009-12-21 05:35:00,4.19572,4.20141,4.18602,4.19524,25560000.0
2009-12-21 05:40:00,4.19548,4.19645,4.18465,4.19168,20290000.0
2009-12-21 05:45:00,4.19517,4.19667,4.18355,4.19501,25520000.0
2009-12-21 05:50:00,4.18941,4.19551,4.18356,4.18886,21010000.0
2009-12-21 05:55:00,4.19375,4.1961,4.18386,4.19372,31910000.0
2009-12-21 06:00:00,4.18585,4.1965,4.18418,4.1955,28520000.0
2009-12-21 06:05:00,4.19468,4.20021,4.18433,4.18823,26640000.0
2009-12-21 06:10:00,4.18844,4.19797,4.18372,4.18611,35640000.0
2009-12-21 06:15:00,4.19062,4.19682,4.1835,4.19367,16560000.0
2009-12-21 06:20:00,4.1942,4.19563,4.18402,4.19265,26690000.0
2009-12-21 06:25:00,4.18298,4.19581,4.18078,4.18592,31910000.0
2009-12-21 06:30:00,4.19045,4.19798,4.18617,4.19088,31900000.0
2009-12-21 06:35:00,4.19032,4.19754,4.18312,4.18312,26660000.0
2009-12-21 06:40:00,4.18619,4.19814,4.18426,4.18734,21420000.0
2009-12-21 06:45:00,4.18948,4.19569,4.18303,4.19077,28520000.0
2009-12-21 06:50:00,4.19322,4.19478,4.18601,4.19157,5270000.0
2009-12-21 06:55:00,4.19426,4.19463,4.18298,4.18452,13890000.0
2009-12-21 07:00:00,4.19508,4.19594,4.18765,4.19329,24410000.0
2009-12-21 07:05:00,4.19187,4.19592,4.18622,4.18957,33780000.0
2009-12-21 07:10:00,4.19562,4.19593,4.18592,4.19024,22890000.0
2009-12-21 07:15:00,4.18461,4.19634,4.18392,4.19475,24410000.0
2009-12-21 07:20:00,4.19389,4.19584,4.18263,4.19265,33040000.0
2009-12-21 07:25:00,4.19269,4.19701,4.18488,4.18488,22520000.0
2009-12-21 07:30:00,4.18574,4.19986,4.1793,4.18904,33040000.0
2009-12-21 07:35:00,4.18973,4.1903,4.18034,4.18923,32280000.0
2009-12-21 07:40:00,4.18502,4.19019,4.17503,4.17503,27050000.0
2009-12-21 07:45:00,4.19032,4.19134,4.17724,4.18015,27060000.0
2009-12-21 07:50:00,4.19034,4.19277,4.17863,4.18291,36390000.0
2009-12-21 07:55:00,4.1943,4.1958,4.18383,4.18845,33020000.0
2009-12-21 08:00:00,4.19268,4.1949,4.18471,4.19452,28170000.0
2009-12-21 08:05:00,4.19487,4.19553,4.18421,4.19231,19900000.0
2009-12-21 08:10:00,4.19245,4.19598,4.18327,4.18631,32280000.0
2009-12-21 08:15:00,4.18978,4.19522,4.18229,4.19522,31510000.0
2009-12-21 08:20:00,4.19476,4.19679,4.18251,4.19462,32670000.0
2009-12-21 08:25:00,4.18832,4.19574,4.18472,4.19344,38660000.0
2009-12-21 08:30:00,4.19016,4.19544,4.18241,4.19237,31170000.0
2009-12-21 08:35:00,4.18518,4.19249,4.18192,4.18595,32280000.0
2009-12-21 08:40:00,4.18553,4.19328,4.18354,4.18354,28900000.0
2009-12-21 08:45:00,4.18873,4.19235,4.18297,4.19077,33400000.0
2009-12-21 08:50:00,4.19051,4.19423,4.18205,4.19098,31150000.0
2009-12-21 08:55:00,4.18997,4.19367,4.18358,4.18872,25530000.0
2009-12-21 09:00:00,4.18178,4.1942,4.18178,4.19009,31530000.0
2009-12-21 09:05:00,4.18765,4.1919,4.18184,4.18647,25170000.0
2009-12-21 09:10:00,4.1853,4.1959,4.17805,4.18503,40160000.0
2009-12-21 09:15:00,4.18358,4.19176,4.17674,4.18585,40530000.0
2009-12-21 09:20:00,4.19026,4.19165,4.17881,4.19013,27780000.0
2009-12-21 09:25:00,4.19136,4.19214,4.17939,4.17939,27060000.0
2009-12-21 09:30:00,4.1901,4.1901,4.17539,4.18079,28900000.0
2009-12-21 09:35:00,4.18655,4.18956,4.17788,4.18782,30040000.0
2009-12-21 09:40:00,4.17842,4.18902,4.17632,4.18784,33420000.0
2009-12-21 09:45:00,4.18853,4.19378,4.18009,4.19118,35680000.0
2009-12-21 09:50:00,4.19176,4.19236,4.17766,4.18497,31540000.0
2009-12-21 09:55:00,4.19062,4.1935,4.1818,4.18458,33790000.0
2009-12-21 10:00:00,4.18646,4.19216,4.18106,4.18143,34560000.0
2009-12-21 10:05:00,4.1905,4.19159,4.17926,4.18858,34880000.0
2009-12-21 10:10:00,4.18236,4.1937,4.17715,4.18615,34180000.0
2009-12-21 10:15:00,4.17827,4.18675,4.16568,4.18177,31150000.0
2009-12-21 10:20:00,4.18008,4.18507,4.17001,4.17258,39790000.0
2009-12-21 10:25:00,4.17763,4.18279,4.17082,4.18274,30780000.0
2009-12-21 10:30:00,4.17927,4.18456,4.17139,4.18089,38670000.0
2009-12-21 10:35:00,4.18121,4.18674,4.17194,4.18385,38670000.0
2009-12-21 10:40:00,4.18272,4.18836,4.17514,4.17764,36020000.0
2009-12-21 10:45:00,4.18707,4.19461,4.17557,4.18901,39440000.0
2009-12-21 10:50:00,4.18898,4.19143,4.17886,4.1866,33770000.0
2009-12-21 10:55:00,4.18945,4.1926,4.17731,4.18805,40150000.0
2009-12-21 11:00:00,4.18806,4.1889,4.17652,4.18723,33420000.0
2009-12-21 11:05:00,4.18881,4.19117,4.1716,4.17947,34890000.0
2009-12-21 11:10:00,4.17545,4.18203,4.16914,4.16914,36390000.0
2009-12-21 11:15:00,4.17926,4.18368,4.16877,4.1833,38660000.0
2009-12-21 11:20:00,4.17942,4.18375,4.1733,4.17716,33020000.0
2009-12-21 11:25:00,4.17134,4.18491,4.16978,4.18125,32690000.0
2009-12-21 11:30:00,4.18061,4.18697,4.17546,4.17952,33420000.0
2009-12-21 11:35:00,4.18111,4.18976,4.1757,4.18368,45060000.0
2009-12-21 11:40:00,4.17424,4.18423,4.17062,4.18052,28940000.0
2009-12-21 11:45:00,4.17579,4.18224,4.16944,4.17729,32680000.0
2009-12-21 11:50:00,4.17561,4.18348,4.17033,4.18158,31540000.0
2009-12-21 11:55:00,4.18123,4.18706,4.17216,4.18382,33030000.0
2009-12-21 12:00:00,4.18238,4.18864,4.16732,4.17749,45010000.0
2009-12-21 12:05:00,4.1721,4.18604,4.1721,4.18022,28900000.0
2009-12-21 12:10:00,4.17995,4.18723,4.17407,4.18529,31920000.0
2009-12-21 12:15:00,4.1856,4.1856,4.17234,4.18211,37160000.0
2009-12-21 12:20:00,4.18426,4.18483,4.17237,4.17437,35640000.0
2009-12-21 12:25:00,4.18487,4.18594,4.17388,4.18057,54090000.0
2009-12-21 12:30:00,4.1778,4.18274,4.17262,4.17805,40910000.0
2009-12-21 12:35:00,4.1798,4.18133,4.16799,4.17983,39790000.0
2009-12-21 12:40:00,4.17611,4.18318,4.16616,4.17492,39060000.0
2009-12-21 12:45:00,4.17896,4.17945,4.16583,4.17577,36070000.0
2009-12-21 12:50:00,4.17681,4.18141,4.16356,4.18045,28540000.0
2009-12-21 12:55:00,4.17982,4.18284,4.16986,4.17535,31540000.0
2009-12-21 13:00:00,4.18307,4.18325,4.17252,4.18237,41290000.0
2009-12-21 13:05:00,4.18175,4.1845,4.17179,4.18251,45460000.0
2009-12-21 13:10:00,4.18379,4.1891,4.17465,4.18074,33420000.0
2009-12-21 13:15:00,4.1801,4.1877,4.17151,4.17578,88580000.0
2009-12-21 13:20:00,4.18112,4.18675,4.17558,4.18612,31180000.0
2009-12-21 13:25:00,4.18558,4.18737,4.17595,4.18436,36040000.0
2009-12-21 13:30:00,4.186,4.18695,4.17713,4.18399,46540000.0
2009-12-21 13:35:00,4.1839,4.1866,4.17173,4.17594,30440000.0
2009-12-21 13:40:00,4.17637,4.18306,4.17032,4.1809,30770000.0
2009-12-21 13:45:00,4.18142,4.18171,4.16993,4.17686,41290000.0
2009-12-21 13:50:00,4.17997,4.18204,4.17218,4.18076,46550000.0
2009-12-21 13:55:00,4.17799,4.1826,4.16624,4.17388,30800000.0
2009-12-21 14:00:00,4.177,4.18621,4.1714,4.17407,37160000.0
2009-12-21 14:05:00,4.17487,4.18193,4.16878,4.1797,39020000.0
2009-12-21 14:10:00,4.17603,4.18372,4.17066,4.17492,48410000.0
2009-12-21 14:15:00,4.18136,4.18203,4.17052,4.18093,35300000.0
2009-12-21 14:20:00,4.17844,4.1828,4.1732,4.17955,29280000.0
2009-12-21 14:25:00,4.17815,4.18119,4.17297,4.17982,33050000.0
2009-12-21 14:30:00,4.17918,4.18208,4.17117,4.18208,37170000.0
2009-12-21 14:35:00,4.17611,4.18558,4.16894,4.18255,30040000.0
2009-12-21 14:40:00,4.18136,4.18519,4.17184,4.18461,26670000.0
2009-12-21 14:45:00,4.18525,4.18674,4.17359,4.18584,39780000.0
2009-12-21 14:50:00,4.18174,4.18663,4.17533,4.18043,37920000.0
2009-12-21 14:55:00,4.18692,4.18692,4.17141,4.18136,33770000.0
2009-12-21 15:00:00,4.17798,4.18481,4.17074,4.18123,35260000.0
2009-12-21 15:05:00,4.18187,4.18556,4.16969,4.18113,43540000.0
2009-12-21 15:10:00,4.17756,4.18714,4.17312,4.18353,48080000.0
2009-12-21 15:15:00,4.17781,4.1876,4.17413,4.18656,33030000.0
2009-12-21 15:20:00,4.17539,4.18756,4.17331,4.17331,31160000.0
2009-12-21 15:25:00,4.17802,4.18596,4.17162,4.18357,34530000.0
2009-12-21 15:30:00,4.18342,4.1873,4.174,4.18266,36780000.0
2009-12-21 15:35:00,4.17771,4.18392,4.17432,4.18305,33430000.0
2009-12-21 15:40:00,4.18453,4.18933,4.17358,4.1774,47690000.0
2009-12-21 15:45:00,4.18388,4.18854,4.1747,4.18496,42060000.0
2009-12-21 15:50:00,4.17969,4.18664,4.1737,4.18323,37160000.0
2009-12-21 15:55:00,4.18219,4.18725,4.17498,4.18143,48800000.0
2009-12-21 16:00:00,4.18321,4.18574,4.17828,4.18272,31160000.0
2009-12-21 16:05:00,4.181,4.18537,4.17359,4.18427,29680000.0
2009-12-21 16:10:00,4.17322,4.19265,4.17123,4.17592,31910000.0
2009-12-21 16:15:00,4.18658,4.18835,4.17557,4.18536,41310000.0
2009-12-21 16:20:00,4.18103,4.18692,4.17575,4.1801,41660000.0
2009-12-21 16:25:00,4.18332,4.18637,4.17397,4.1849,39050000.0
2009-12-21 16:30:00,4.18022,4.18786,4.17314,4.18273,30420000.0
2009-12-21 16:35:00,4.18013,4.18545,4.173,4.18078,31910000.0
2009-12-21 16:40:00,4.1786,4.18279,4.16996,4.18243,39400000.0
2009-12-21 16:45:00,4.18235,4.1866,4.17244,4.18267,37180000.0
2009-12-21 16:50:00,4.18249,4.18367,4.17405,4.18182,38270000.0
2009-12-21 16:55:00,4.17879,4.18444,4.17391,4.18338,28530000.0
2009-12-21 17:00:00,4.18163,4.18506,4.16988,4.17891,43910000.0
2009-12-21 17:05:00,4.18297,4.18661,4.17377,4.18517,42050000.0
2009-12-21 17:10:00,4.18575,4.18983,4.17501,4.18199,53320000.0
2009-12-21 17:15:00,4.18294,4.18863,4.17431,4.18107,40160000.0
2009-12-21 17:20:00,4.17619,4.18751,4.17346,4.18624,40910000.0
2009-12-21 17:25:00,4.18384,4.18756,4.17443,4.18441,39820000.0
2009-12-21 17:30:00,4.18639,4.18835,4.17514,4.17901,58550000.0
2009-12-21 17:35:00,4.18446,4.18625,4.17432,4.18122,32660000.0
2009-12-21 17:40:00,4.17886,4.18642,4.17572,4.18573,34900000.0
2009-12-21 17:45:00,4.18599,4.18819,4.17388,4.17388,41290000.0
2009-12-21 17:50:00,4.18179,4.18938,4.17444,4.18198,37180000.0
2009-12-21 17:55:00,4.18899,4.18912,4.17976,4.18534,42060000.0
2009-12-21 18:00:00,4.18179,4.18893,4.17879,4.18555,33790000.0
2009-12-21 18:05:00,4.18911,4.19178,4.17856,4.18456,33430000.0
2009-12-21 18:10:00,4.18417,4.19031,4.17647,4.18619,34520000.0
2009-12-21 18:15:00,4.18827,4.18994,4.17609,4.18662,34170000.0
2009-12-21 18:20:00,4.18309,4.19065,4.17663,4.18612,36780000.0
2009-12-21 18:25:00,4.18504,4.18834,4.17685,4.18581,33020000.0
2009-12-21 18:30:00,4.18329,4.19036,4.17619,4.18623,42410000.0
2009-12-21 18:35:00,4.18134,4.19097,4.17489,4.18634,42060000.0
2009-12-21 18:40:00,4.18999,4.19078,4.18075,4.18887,36800000.0
2009-12-21 18:45:00,4.18558,4.19249,4.18304,4.19175,33390000.0
2009-12-21 18:50:00,4.19238,4.19553,4.17976,4.19423,34560000.0
2009-12-21 18:55:00,4.19424,4.19717,4.17949,4.18926,38320000.0
2009-12-21 19:00:00,4.19333,4.19598,4.18101,4.18767,41640000.0
2009-12-21 19:05:00,4.19361,4.19639,4.18053,4.18302,33790000.0
2009-12-21 19:10:00,4.19226,4.19446,4.18071,4.18984,30410000.0
2009-12-21 19:15:00,4.19363,4.19363,4.18083,4.18804,33040000.0
2009-12-21 19:20:00,4.19325,4.19602,4.18113,4.19063,38300000.0
2009-12-21 19:25:00,4.19154,4.19499,4.18122,4.19085,30420000.0
2009-12-21 19:30:00,4.18454,4.19347,4.18136,4.18653,33400000.0
2009-12-21 19:35:00,4.18529,4.19269,4.18059,4.18519,31150000.0
2009-12-21 19:40:00,4.1911,4.19527,4.18013,4.1911,37910000.0
2009-12-21 19:45:00,4.1868,4.1941,4.17736,4.19242,30040000.0
2009-12-21 19:50:00,4.19166,4.19355,4.183,4.18811,25170000.0
2009-12-21 19:55:00,4.19116,4.19354,4.18076,4.19002,28160000.0
2009-12-21 20:00:00,4.19056,4.19252,4.17995,4.19206,26660000.0
2009-12-21 20:05:00,4.19285,4.19388,4.18043,4.18876,29310000.0
2009-12-21 20:10:00,4.19168,4.19246,4.18252,4.18983,30770000.0
2009-12-21 20:15:00,4.18948,4.19509,4.18365,4.19329,30800000.0
2009-12-21 20:20:00,4.19171,4.19404,4.18253,4.19268,32640000.0
2009-12-21 20:25:00,4.19181,4.19489,4.18099,4.18427,28520000.0
2009-12-21 20:30:00,4.18895,4.19503,4.18148,4.18148,27780000.0
2009-12-21 20:35:00,4.1913,4.19425,4.18218,4.18878,31160000.0
2009-12-21 20:40:00,4.19251,4.19334,4.18001,4.18261,26260000.0
2009-12-21 20:45:00,4.1926,4.19597,4.18183,4.19499,26650000.0
2009-12-21 20:50:00,4.19536,4.19653,4.18553,4.19619,26280000.0
2009-12-21 20:55:00,4.19596,4.19644,4.18174,4.18702,32640000.0
2009-12-21 21:00:00,4.19567,4.19678,4.18456,4.19547,26290000.0
2009-12-21 21:05:00,4.19406,4.19595,4.18357,4.1903,28920000.0
2009-12-21 21:10:00,4.19209,4.19569,4.18182,4.18494,30030000.0
2009-12-21 21:15:00,4.19499,4.19569,4.1822,4.19394,27790000.0
2009-12-21 21:20:00,4.19271,4.19544,4.18167,4.19474,32650000.0
2009-12-21 21:25:00,4.19372,4.19513,4.18456,4.18456,32280000.0
2009-12-21 21:30:00,4.19501,4.19781,4.18379,4.18887,27410000.0
2009-12-21 21:35:00,4.1921,4.19846,4.18361,4.19522,29660000.0
2009-12-21 21:40:00,4.18403,4.19528,4.18237,4.18571,28920000.0
2009-12-21 21:45:00,4.19156,4.1949,4.18196,4.19232,30030000.0
2009-12-21 21:50:00,4.18323,4.19451,4.18241,4.18796,29280000.0
2009-12-21 21:55:00,4.19249,4.19498,4.18373,4.18876,33410000.0
2009-12-21 22:00:00,4.19042,4.19539,4.18351,4.19454,35690000.0
2009-12-21 22:05:00,4.18749,4.19519,4.18336,4.19408,27780000.0
2009-12-21 22:10:00,4.19409,4.19721,4.18314,4.18314,33020000.0
2009-12-21 22:15:00,4.19447,4.19725,4.18395,4.19335,31170000.0
2009-12-21 22:20:00,4.19407,4.19567,4.18469,4.1952,31530000.0
2009-12-21 22:25:00,4.19342,4.19645,4.18516,4.18516,25160000.0
2009-12-21 22:30:00,4.19352,4.19741,4.18632,4.18632,33020000.0
2009-12-21 22:35:00,4.18982,4.1976,4.18779,4.19368,28520000.0
2009-12-21 22:40:00,4.19587,4.19771,4.18522,4.18537,29270000.0
2009-12-21 22:45:00,4.19004,4.19532,4.18649,4.19405,18410000.0
2009-12-21 22:50:00,4.19537,4.19563,4.18445,4.19314,31920000.0
2009-12-21 22:55:00,4.19394,4.19604,4.18444,4.18468,27040000.0
2009-12-21 23:00:00,4.19403,4.19591,4.18438,4.19421,27020000.0
2009-12-21 23:05:00,4.18219,4.19497,4.18219,4.19393,24020000.0
2009-12-21 23:10:00,4.19391,4.19543,4.18394,4.1844,22920000.0
2009-12-21 23:15:00,4.19435,4.19531,4.18373,4.18373,28520000.0
2009-12-21 23:20:00,4.19325,4.19623,4.18682,4.18959,27020000.0
2009-12-21 23:25:00,4.19237,4.19741,4.18647,4.19352,24390000.0
2009-12-21 23:30:00,4.19415,4.19501,4.18547,4.19359,31510000.0
2009-12-21 23:35:00,4.18364,4.19593,4.18364,4.19306,33430000.0
2009-12-21 23:40:00,4.19121,4.19494,4.18161,4.19166,28920000.0
2009-12-21 23:45:00,4.1919,4.19438,4.18282,4.1886,31520000.0
2009-12-21 23:50:00,4.19402,4.19402,4.18169,4.19095,26280000.0
2009-12-21 23:55:00,4.18323,4.19724,4.18279,4.18387,34920000.0
2009-12-22 00:00:00,4.19134,4.19398,4.18402,4.19142,27770000.0
2009-12-22 00:05:00,4.19082,4.196,4.1805,4.1886,31530000.0
2009-12-22 00:10:00,4.19389,4.19519,4.18417,4.19106,26280000.0
2009-12-22 00:15:00,4.19327,4.19558,4.18262,4.19187,30030000.0
2009-12-22 00:20:00,4.19085,4.19465,4.18198,4.19095,31520000.0
2009-12-22 00:25:00,4.19122,4.19442,4.18079,4.18818,33030000.0
2009-12-22 00:30:00,4.19287,4.19295,4.1852,4.19133,18770000.0
2009-12-22 00:35:00,4.19316,4.19493,4.18204,4.1904,28510000.0
2009-12-22 00:40:00,4.1859,4.19744,4.18072,4.18196,33040000.0
2009-12-22 00:45:00,4.19179,4.19386,4.18178,4.18793,22530000.0
2009-12-22 00:50:00,4.19422,4.19477,4.1838,4.19414,23640000.0
2009-12-22 00:55:00,4.18828,4.19829,4.18153,4.18618,38280000.0
2009-12-22 01:00:00,4.18564,4.19591,4.1826,4.19095,24780000.0
2009-12-22 01:05:00,4.19425,4.19477,4.18519,4.18911,31550000.0
2009-12-22 01:10:00,4.18792,4.19329,4.18624,4.19121,25140000.0
2009-12-22 01:15:00,4.19377,4.19636,4.18077,4.18749,41270000.0
2009-12-22 01:20:00,4.19256,4.19329,4.18217,4.19214,19140000.0
2009-12-22 01:25:00,4.19401,4.19455,4.18825,4.19107,10890000.0
2009-12-22 01:30:00,4.19161,4.19469,4.18314,4.18736,21810000.0
2009-12-22 01:35:00,4.18608,4.19344,4.18039,4.19228,25910000.0
2009-12-22 01:40:00,4.18655,4.19737,4.18164,4.18561,31900000.0
2009-12-22 01:45:00,4.19347,4.194,4.1823,4.18932,25930000.0
2009-12-22 01:50:00,4.19031,4.19378,4.18158,4.19071,28900000.0
2009-12-22 01:55:00,4.19352,4.19501,4.18111,4.19411,28910000.0
2009-12-22 02:00:00,4.19212,4.19442,4.18342,4.19199,26270000.0
2009-12-22 02:05:00,4.19418,4.19434,4.18209,4.18736,37930000.0
2009-12-22 02:10:00,4.18693,4.19537,4.18226,4.18709,43580000.0
2009-12-22 02:15:00,4.19054,4.19394,4.18227,4.18742,30780000.0
2009-12-22 02:20:00,4.1862,4.19473,4.18525,4.19254,20670000.0
2009-12-22 02:25:00,4.18472,4.19584,4.18368,4.19114,22530000.0
2009-12-22 02:30:00,4.19402,4.1952,4.18028,4.18623,30440000.0
2009-12-22 02:35:00,4.19339,4.19458,4.18087,4.19089,28930000.0
2009-12-22 02:40:00,4.19404,4.19662,4.1811,4.18351,33810000.0
2009-12-22 02:45:00,4.19296,4.19571,4.18211,4.19011,31170000.0
2009-12-22 02:50:00,4.18872,4.19439,4.18185,4.19178,33020000.0
2009-12-22 02:55:00,4.18674,4.19526,4.18379,4.18419,27430000.0
2009-12-22 03:00:00,4.19246,4.19656,4.18254,4.19141,30400000.0
2009-12-22 03:05:00,4.19146,4.19356,4.1824,4.1872,27410000.0
2009-12-22 03:10:00,4.19003,4.19438,4.18245,4.1835,24430000.0
2009-12-22 03:15:00,4.18834,4.19481,4.18131,4.18579,33780000.0
2009-12-22 03:20:00,4.18992,4.19393,4.18034,4.19097,34890000.0
2009-12-22 03:25:00,4.18191,4.19528,4.18108,4.18296,30420000.0
2009-12-22 03:30:00,4.19118,4.19375,4.18434,4.18703,28910000.0
2009-12-22 03:35:00,4.19023,4.19343,4.18199,4.19137,28160000.0
2009-12-22 03:40:00,4.18995,4.19613,4.18213,4.18867,32680000.0
2009-12-22 03:45:00,4.18863,4.1947,4.18293,4.18293,25920000.0
2009-12-22 03:50:00,4.19084,4.19433,4.18093,4.18971,24800000.0
2009-12-22 03:55:00,4.19009,4.194,4.17875,4.18406,32690000.0
2009-12-22 04:00:00,4.18787,4.19436,4.18301,4.19328,33050000.0
2009-12-22 04:05:00,4.18985,4.19551,4.18105,4.18921,24400000.0
2009-12-22 04:10:00,4.18699,4.19494,4.18076,4.19027,29270000.0
2009-12-22 04:15:00,4.19085,4.19492,4.18076,4.18938,27780000.0
2009-12-22 04:20:00,4.19066,4.19375,4.18013,4.18013,31920000.0
2009-12-22 04:25:00,4.19042,4.194,4.18178,4.19063,34910000.0
2009-12-22 04:30:00,4.19269,4.19402,4.18551,4.18806,24420000.0
2009-12-22 04:35:00,4.18592,4.19591,4.17918,4.18177,29680000.0
2009-12-22 04:40:00,4.19213,4.19484,4.17963,4.1916,28520000.0
2009-12-22 04:45:00,4.19458,4.19458,4.18064,4.18699,26290000.0
2009-12-22 04:50:00,4.19301,4.19426,4.18264,4.19291,31940000.0
2009-12-22 04:55:00,4.18781,4.19377,4.18237,4.19065,26660000.0
2009-12-22 05:00:00,4.19209,4.19646,4.18368,4.19188,25940000.0
2009-12-22 05:05:00,4.19265,4.19411,4.18137,4.19159,25910000.0
2009-12-22 05:10:00,4.19142,4.19417,4.18088,4.1821,32280000.0
2009-12-22 05:15:00,4.19023,4.19424,4.17946,4.18936,23280000.0
2009-12-22 05:20:00,4.18654,4.19287,4.1821,4.19133,26300000.0
2009-12-22 05:25:00,4.19089,4.1935,4.18119,4.18874,33050000.0
2009-12-22 05:30:00,4.18877,4.19563,4.1818,4.18817,25150000.0
2009-12-22 05:35:00,4.19377,4.19701,4.18277,4.19225,25930000.0
2009-12-22 05:40:00,4.19289,4.19349,4.18273,4.19097,21030000.0
2009-12-22 05:45:00,4.19303,4.19431,4.18062,4.18988,33010000.0
2009-12-22 05:50:00,4.18848,4.19397,4.18038,4.18706,35280000.0
2009-12-22 05:55:00,4.19014,4.19567,4.18292,4.19317,30790000.0
2009-12-22 06:00:00,4.18314,4.19552,4.18144,4.19311,27410000.0
2009-12-22 06:05:00,4.1914,4.19701,4.18171,4.18597,32270000.0
2009-12-22 06:10:00,4.18904,4.19412,4.17945,4.18245,33420000.0
2009-12-22 06:15:00,4.18847,4.19374,4.18094,4.19065,33770000.0
2009-12-22 06:20:00,4.19098,4.19427,4.18114,4.19285,29280000.0
2009-12-22 06:25:00,4.18132,4.19444,4.18088,4.18267,31540000.0
2009-12-22 06:30:00,4.18774,4.19308,4.18185,4.1872,31900000.0
2009-12-22 06:35:00,4.18842,4.19578,4.18472,4.18472,25520000.0
2009-12-22 06:40:00,4.1923,4.19649,4.17667,4.17667,29280000.0
2009-12-22 06:45:00,4.18378,4.18906,4.17738,4.18125,34900000.0
2009-12-22 06:50:00,4.1831,4.18825,4.17982,4.184,30770000.0
2009-12-22 06:55:00,4.18466,4.19105,4.17493,4.17695,30410000.0
2009-12-22 07:00:00,4.18907,4.18962,4.1816,4.18687,31920000.0
2009-12-22 07:05:00,4.18276,4.18883,4.17495,4.18105,33040000.0
2009-12-22 07:10:00,4.1864,4.18813,4.17686,4.18087,27030000.0
2009-12-22 07:15:00,4.17974,4.19084,4.17908,4.1866,29670000.0
2009-12-22 07:20:00,4.18485,4.18873,4.17962,4.18766,26260000.0
2009-12-22 07:25:00,4.18747,4.18876,4.17694,4.17975,28520000.0
2009-12-22 07:30:00,4.1788,4.1934,4.17828,4.18656,29280000.0
2009-12-22 07:35:00,4.18656,4.18735,4.17408,4.18482,31910000.0
2009-12-22 07:40:00,4.17909,4.18811,4.17449,4.17773,27050000.0
2009-12-22 07:45:00,4.1902,4.19117,4.17794,4.18058,28910000.0
2009-12-22 07:50:00,4.19043,4.19174,4.17877,4.18177,33050000.0
2009-12-22 07:55:00,4.1907,4.19233,4.18284,4.18438,31910000.0
2009-12-22 08:00:00,4.1898,4.19386,4.18302,4.19128,28910000.0
2009-12-22 08:05:00,4.19104,4.19219,4.18183,4.19061,25900000.0
2009-12-22 08:10:00,4.1914,4.19236,4.18171,4.18272,31530000.0
2009-12-22 08:15:00,4.1869,4.19456,4.18318,4.19124,28920000.0
2009-12-22 08:20:00,4.19139,4.19406,4.18059,4.19012,27770000.0
2009-12-22 08:25:00,4.18451,4.19174,4.18124,4.1897,37570000.0
2009-12-22 08:30:00,4.18785,4.19304,4.17957,4.19043,32270000.0
2009-12-22 08:35:00,4.19124,4.19295,4.18199,4.18561,18780000.0
2009-12-22 08:40:00,4.18797,4.19226,4.1827,4.1827,27770000.0
2009-12-22 08:45:00,4.18688,4.19227,4.18142,4.19155,32280000.0
2009-12-22 08:50:00,4.18852,4.19056,4.17738,4.18757,29290000.0
2009-12-22 08:55:00,4.18575,4.19005,4.17614,4.18583,29690000.0
2009-12-22 09:00:00,4.17939,4.19029,4.17641,4.18561,30790000.0
2009-12-22 09:05:00,4.18117,4.19176,4.18111,4.18748,25540000.0
2009-12-22 09:10:00,4.1773,4.19152,4.1773,4.18212,38690000.0
2009-12-22 09:15:00,4.18636,4.19246,4.17672,4.18149,39410000.0
2009-12-22 09:20:00,4.18512,4.18871,4.17631,4.18696,28520000.0
2009-12-22 09:25:00,4.18697,4.19194,4.17839,4.18166,28170000.0
2009-12-22 09:30:00,4.1904,4.19174,4.18072,4.18539,28530000.0
2009-12-22 09:35:00,4.19062,4.19122,4.17955,4.18969,30790000.0
2009-12-22 09:40:00,4.18179,4.19005,4.17985,4.18742,34150000.0
2009-12-22 09:45:00,4.18644,4.18853,4.17297,4.18622,38650000.0
2009-12-22 09:50:00,4.18584,4.18686,4.17135,4.17861,33040000.0
2009-12-22 09:55:00,4.18557,4.18557,4.17399,4.1781,33430000.0
2009-12-22 10:00:00,4.18346,4.19094,4.17939,4.18912,36400000.0
2009-12-22 10:05:00,4.18852,4.19214,4.17856,4.18923,31920000.0
2009-12-22 10:10:00,4.17892,4.18968,4.17121,4.18115,34170000.0
2009-12-22 10:15:00,4.17228,4.18696,4.16935,4.18288,31150000.0
2009-12-22 10:20:00,4.17955,4.18538,4.17328,4.17328,39410000.0
2009-12-22 10:25:00,4.17747,4.18283,4.17274,4.18069,28930000.0
2009-12-22 10:30:00,4.17766,4.18301,4.17138,4.17784,39780000.0
2009-12-22 10:35:00,4.17701,4.18205,4.16324,4.17547,40900000.0
2009-12-22 10:40:00,4.17539,4.18059,4.16562,4.1657,35660000.0
2009-12-22 10:45:00,4.17437,4.17737,4.16418,4.17534,40920000.0
2009-12-22 10:50:00,4.17787,4.18029,4.16448,4.17431,31920000.0
2009-12-22 10:55:00,4.17574,4.17798,4.16489,4.17603,39800000.0
2009-12-22 11:00:00,4.17494,4.18077,4.16248,4.17852,33050000.0
2009-12-22 11:05:00,4.17792,4.18529,4.16558,4.17496,33790000.0
2009-12-22 11:10:00,4.16951,4.17566,4.16314,4.16417,33050000.0
2009-12-22 11:15:00,4.17262,4.17596,4.16134,4.17219,38290000.0
2009-12-22 11:20:00,4.16835,4.17767,4.16317,4.17001,32280000.0
2009-12-22 11:25:00,4.16736,4.18084,4.16569,4.17171,33800000.0
2009-12-22 11:30:00,4.17126,4.17669,4.16441,4.17082,34140000.0
2009-12-22 11:35:00,4.17166,4.18493,4.16695,4.17924,47290000.0
2009-12-22 11:40:00,4.16989,4.18307,4.16989,4.17875,32270000.0
2009-12-22 11:45:00,4.17614,4.18384,4.16802,4.17617,35640000.0
2009-12-22 11:50:00,4.17636,4.18386,4.16908,4.17945,30800000.0
2009-12-22 11:55:00,4.18045,4.1838,4.17034,4.18334,33020000.0
2009-12-22 12:00:00,4.18013,4.18439,4.16668,4.17587,42800000.0
2009-12-22 12:05:00,4.1727,4.18229,4.17109,4.17641,29660000.0
2009-12-22 12:10:00,4.17701,4.1834,4.16911,4.18178,33780000.0
2009-12-22 12:15:00,4.18341,4.18373,4.16966,4.18028,37150000.0
2009-12-22 12:20:00,4.18139,4.18496,4.16571,4.16573,35290000.0
2009-12-22 12:25:00,4.17837,4.18095,4.16838,4.17649,56310000.0
2009-12-22 12:30:00,4.1743,4.17992,4.16611,4.17785,40920000.0
2009-12-22 12:35:00,4.17632,4.18189,4.16493,4.17731,38680000.0
2009-12-22 12:40:00,4.17827,4.18162,4.16813,4.17289,39790000.0
2009-12-22 12:45:00,4.18006,4.18287,4.16941,4.17711,37170000.0
2009-12-22 12:50:00,4.17654,4.18149,4.16671,4.17999,30400000.0
2009-12-22 12:55:00,4.17852,4.17985,4.16805,4.17318,31920000.0
2009-12-22 13:00:00,4.1785,4.17885,4.16737,4.17883,40950000.0
2009-12-22 13:05:00,4.181,4.18275,4.17016,4.17706,46560000.0
2009-12-22 13:10:00,4.17757,4.18175,4.16816,4.17717,33790000.0
2009-12-22 13:15:00,4.1764,4.18314,4.169,4.17497,86720000.0
2009-12-22 13:20:00,4.17519,4.18266,4.16991,4.17959,32280000.0
2009-12-22 13:25:00,4.1807,4.18394,4.17192,4.18096,34920000.0
2009-12-22 13:30:00,4.18293,4.18487,4.17243,4.17944,46540000.0
2009-12-22 13:35:00,4.17936,4.18742,4.17194,4.17525,30030000.0
2009-12-22 13:40:00,4.17444,4.18124,4.1701,4.17995,29660000.0
2009-12-22 13:45:00,4.18137,4.18157,4.16828,4.17675,40180000.0
2009-12-22 13:50:00,4.1793,4.18228,4.17162,4.18147,45440000.0
2009-12-22 13:55:00,4.17802,4.18413,4.16894,4.17855,31540000.0
2009-12-22 14:00:00,4.17798,4.18326,4.17007,4.17007,38280000.0
2009-12-22 14:05:00,4.17719,4.18326,4.16889,4.17961,37180000.0
2009-12-22 14:10:00,4.1775,4.18239,4.16969,4.17491,48810000.0
2009-12-22 14:15:00,4.18105,4.1812,4.17022,4.1791,37150000.0
2009-12-22 14:20:00,4.17911,4.18192,4.17254,4.17913,28540000.0
2009-12-22 14:25:00,4.17797,4.17983,4.17199,4.17601,34160000.0
2009-12-22 14:30:00,4.17705,4.17977,4.16753,4.17685,37920000.0
2009-12-22 14:35:00,4.17354,4.18027,4.16748,4.17662,30040000.0
2009-12-22 14:40:00,4.17609,4.17716,4.16182,4.17484,28150000.0
2009-12-22 14:45:00,4.17462,4.17852,4.1627,4.17596,38290000.0
2009-12-22 14:50:00,4.17044,4.17662,4.16239,4.16932,36430000.0
2009-12-22 14:55:00,4.17819,4.17899,4.166,4.1775,32290000.0
2009-12-22 15:00:00,4.17342,4.17767,4.16633,4.1744,33040000.0
2009-12-22 15:05:00,4.17521,4.17656,4.16141,4.17495,40940000.0
2009-12-22 15:10:00,4.17001,4.17691,4.16078,4.17086,49190000.0
2009-12-22 15:15:00,4.16835,4.17559,4.16377,4.17478,31920000.0
2009-12-22 15:20:00,4.16545,4.17595,4.16499,4.16522,32280000.0
2009-12-22 15:25:00,4.16928,4.17738,4.16581,4.17663,34540000.0
2009-12-22 15:30:00,4.17773,4.17937,4.16822,4.17539,36420000.0
2009-12-22 15:35:00,4.17207,4.1784,4.16778,4.17586,34910000.0
2009-12-22 15:40:00,4.17757,4.18349,4.16571,4.17445,49160000.0
2009-12-22 15:45:00,4.17719,4.18202,4.16938,4.17839,44300000.0
2009-12-22 15:50:00,4.17207,4.18251,4.16817,4.17706,37900000.0
2009-12-22 15:55:00,4.17616,4.18012,4.16535,4.17353,46210000.0
2009-12-22 16:00:00,4.17629,4.18032,4.17005,4.17724,31530000.0
2009-12-22 16:05:00,4.17577,4.17986,4.1704,4.17972,29300000.0
2009-12-22 16:10:00,4.16968,4.18182,4.16662,4.1738,31550000.0
2009-12-22 16:15:00,4.18089,4.18169,4.16893,4.18003,42790000.0
2009-12-22 16:20:00,4.17691,4.18159,4.1702,4.17569,41290000.0
2009-12-22 16:25:00,4.17902,4.18137,4.16964,4.18111,39040000.0
2009-12-22 16:30:00,4.175,4.18313,4.16841,4.1777,32270000.0
2009-12-22 16:35:00,4.17849,4.18651,4.17614,4.18142,31170000.0
2009-12-22 16:40:00,4.17992,4.186,4.17284,4.18462,38290000.0
2009-12-22 16:45:00,4.1845,4.18603,4.17296,4.18603,37920000.0
2009-12-22 16:50:00,4.18551,4.18551,4.17333,4.18151,39760000.0
2009-12-22 16:55:00,4.17955,4.18298,4.16974,4.17925,27410000.0
2009-12-22 17:00:00,4.17982,4.18374,4.16849,4.17537,44290000.0
2009-12-22 17:05:00,4.17934,4.18336,4.16919,4.18158,41290000.0
2009-12-22 17:10:00,4.17768,4.18261,4.16809,4.17896,54450000.0
2009-12-22 17:15:00,4.17714,4.18216,4.16809,4.17567,40160000.0
2009-12-22 17:20:00,4.17177,4.18127,4.16696,4.178,39790000.0
2009-12-22 17:25:00,4.17766,4.18105,4.16842,4.17775,43900000.0
2009-12-22 17:30:00,4.18109,4.1876,4.17121,4.17471,56700000.0
2009-12-22 17:35:00,4.18038,4.18097,4.17121,4.17435,33400000.0
2009-12-22 17:40:00,4.17356,4.18274,4.16839,4.1789,34520000.0
2009-12-22 17:45:00,4.17946,4.18201,4.1633,4.16782,40920000.0
2009-12-22 17:50:00,4.1765,4.1843,4.16795,4.17386,37170000.0
2009-12-22 17:55:00,4.18114,4.18284,4.17296,4.1781,42800000.0
2009-12-22 18:00:00,4.17307,4.18071,4.16958,4.1774,34150000.0
2009-12-22 18:05:00,4.17695,4.17917,4.16674,4.17557,36400000.0
2009-12-22 18:10:00,4.17653,4.18062,4.16885,4.17822,31930000.0
2009-12-22 18:15:00,4.17688,4.17688,4.16185,4.17397,35280000.0
2009-12-22 18:20:00,4.1695,4.17783,4.16451,4.17353,36810000.0
2009-12-22 18:25:00,4.1734,4.17948,4.1648,4.17371,31550000.0
2009-12-22 18:30:00,4.17182,4.1816,4.16877,4.17322,43890000.0
2009-12-22 18:35:00,4.16981,4.17838,4.16122,4.17236,43540000.0
2009-12-22 18:40:00,4.17685,4.1793,4.16781,4.17652,39020000.0
2009-12-22 18:45:00,4.17419,4.18071,4.17073,4.17815,33020000.0
2009-12-22 18:50:00,4.17671,4.17961,4.16829,4.17617,35300000.0
2009-12-22 18:55:00,4.17823,4.18324,4.16648,4.17469,37930000.0
2009-12-22 19:00:00,4.17901,4.17976,4.16599,4.17294,40160000.0
2009-12-22 19:05:00,4.17874,4.18238,4.16902,4.16902,32290000.0
2009-12-22 19:10:00,4.17821,4.18063,4.16812,4.17157,30790000.0
2009-12-22 19:15:00,4.1769,4.17722,4.16222,4.1688,31930000.0
2009-12-22 19:20:00,4.17357,4.17622,4.16155,4.1704,39400000.0
2009-12-22 19:25:00,4.17319,4.17842,4.16072,4.17134,31530000.0
2009-12-22 19:30:00,4.16437,4.17499,4.16239,4.16765,32290000.0
2009-12-22 19:35:00,4.16617,4.17632,4.16407,4.16695,31160000.0
2009-12-22 19:40:00,4.17301,4.17674,4.1636,4.17188,37910000.0
2009-12-22 19:45:00,4.16974,4.17407,4.16071,4.17045,28530000.0
2009-12-22 19:50:00,4.17259,4.17465,4.16265,4.16665,26280000.0
2009-12-22 19:55:00,4.17136,4.17401,4.16202,4.16861,28900000.0
2009-12-22 20:00:00,4.16684,4.16903,4.15654,4.16661,27030000.0
2009-12-22 20:05:00,4.16579,4.1682,4.15668,4.16532,30410000.0
2009-12-22 20:10:00,4.16639,4.16676,4.15493,4.16308,30030000.0
2009-12-22 20:15:00,4.16273,4.16662,4.15382,4.16553,32650000.0
2009-12-22 20:20:00,4.16558,4.1676,4.1565,4.16418,32280000.0
2009-12-22 20:25:00,4.16494,4.1665,4.15414,4.15591,28150000.0
2009-12-22 20:30:00,4.16187,4.16993,4.15528,4.15528,27780000.0
2009-12-22 20:35:00,4.16574,4.16704,4.15267,4.16137,27040000.0
2009-12-22 20:40:00,4.16601,4.16628,4.15376,4.15654,24410000.0
2009-12-22 20:45:00,4.16392,4.16679,4.15497,4.16506,25910000.0
2009-12-22 20:50:00,4.16552,4.16684,4.15696,4.16503,26660000.0
2009-12-22 20:55:00,4.16603,4.16653,4.15252,4.15431,32270000.0
2009-12-22 21:00:00,4.16321,4.16561,4.15396,4.16311,27030000.0
2009-12-22 21:05:00,4.16128,4.16494,4.15239,4.15652,31140000.0
2009-12-22 21:10:00,4.16424,4.16715,4.15645,4.15645,30780000.0
2009-12-22 21:15:00,4.1644,4.16562,4.15207,4.16368,27430000.0
2009-12-22 21:20:00,4.16257,4.16422,4.15343,4.1625,31910000.0
2009-12-22 21:25:00,4.16138,4.16352,4.15276,4.15276,31530000.0
2009-12-22 21:30:00,4.16769,4.16769,4.15257,4.15929,28150000.0
2009-12-22 21:35:00,4.16048,4.16598,4.15519,4.16235,30780000.0
2009-12-22 21:40:00,4.15308,4.1681,4.15308,4.15408,30410000.0
2009-12-22 21:45:00,4.16087,4.16554,4.15397,4.16341,30420000.0
2009-12-22 21:50:00,4.1545,4.16782,4.15128,4.15943,28150000.0
2009-12-22 21:55:00,4.16432,4.1662,4.15448,4.15882,34150000.0
2009-12-22 22:00:00,4.15987,4.16604,4.15286,4.16259,35660000.0
2009-12-22 22:05:00,4.15583,4.16407,4.15316,4.16252,27010000.0
2009-12-22 22:10:00,4.16067,4.16394,4.15327,4.15365,30030000.0
2009-12-22 22:15:00,4.16115,4.16506,4.15132,4.16158,33030000.0
2009-12-22 22:20:00,4.16125,4.16376,4.15255,4.16376,23270000.0
2009-12-22 22:25:00,4.16103,4.16378,4.1532,4.1532,26640000.0
2009-12-22 22:30:00,4.16047,4.16457,4.15467,4.15467,31520000.0
2009-12-22 22:35:00,4.15675,4.16646,4.15593,4.16198,28890000.0
2009-12-22 22:40:00,4.16138,4.16329,4.1505,4.15245,27790000.0
2009-12-22 22:45:00,4.15885,4.16513,4.15541,4.15981,31910000.0
2009-12-22 22:50:00,4.16316,4.16529,4.1521,4.16101,26660000.0
2009-12-22 22:55:00,4.16216,4.16784,4.15237,4.15237,28520000.0
2009-12-22 23:00:00,4.1621,4.16387,4.15249,4.16148,26280000.0
2009-12-22 23:05:00,4.1538,4.1638,4.15158,4.16244,23660000.0
2009-12-22 23:10:00,4.16134,4.16722,4.15096,4.15576,23290000.0
2009-12-22 23:15:00,4.16412,4.165,4.15237,4.15593,25900000.0
2009-12-22 23:20:00,4.16279,4.16517,4.1557,4.16086,26280000.0
2009-12-22 23:25:00,4.16019,4.16567,4.15494,4.16185,30010000.0
2009-12-22 23:30:00,4.16408,4.16832,4.15472,4.16496,28550000.0
2009-12-22 23:35:00,4.15599,4.16774,4.15469,4.16142,33770000.0
2009-12-22 23:40:00,4.16132,4.16517,4.15033,4.16007,31520000.0
2009-12-22 23:45:00,4.16147,4.16358,4.15415,4.15796,31150000.0
2009-12-22 23:50:00,4.16221,4.16458,4.15474,4.1622,31900000.0
2009-12-22 23:55:00,4.15237,4.16589,4.14948,4.15069,34920000.0
2009-12-23 00:00:00,4.1624,4.16323,4.15418,4.16219,28510000.0
2009-12-23 00:05:00,4.1598,4.16453,4.14987,4.15803,31530000.0
2009-12-23 00:10:00,4.16279,4.1635,4.15247,4.15948,20280000.0
2009-12-23 00:15:00,4.16187,4.1634,4.15168,4.16116,31510000.0
2009-12-23 00:20:00,4.15703,4.16377,4.1511,4.16076,31890000.0
2009-12-23 00:25:00,4.1581,4.16317,4.15107,4.15817,33770000.0
2009-12-23 00:30:00,4.16219,4.16287,4.15445,4.16151,19510000.0
2009-12-23 00:35:00,4.15956,4.16383,4.15114,4.16131,28510000.0
2009-12-23 00:40:00,4.15556,4.16396,4.14966,4.15102,35260000.0
2009-12-23 00:45:00,4.16167,4.16347,4.15259,4.15672,28160000.0
2009-12-23 00:50:00,4.16271,4.16394,4.15139,4.16164,21770000.0
2009-12-23 00:55:00,4.15684,4.16412,4.15363,4.16268,26650000.0
2009-12-23 01:00:00,4.15432,4.16458,4.15432,4.16458,16890000.0
2009-12-23 01:05:00,4.16397,4.16413,4.15435,4.16378,26660000.0
2009-12-23 01:10:00,4.15831,4.16338,4.15389,4.1617,28890000.0
2009-12-23 01:15:00,4.16242,4.16384,4.15144,4.15724,38310000.0
2009-12-23 01:20:00,4.16024,4.16395,4.15017,4.16234,21770000.0
2009-12-23 01:25:00,4.1611,4.16401,4.15536,4.16311,21770000.0
2009-12-23 01:30:00,4.16038,4.16481,4.15183,4.15893,24400000.0
2009-12-23 01:35:00,4.15899,4.16425,4.15275,4.15955,22520000.0
2009-12-23 01:40:00,4.15664,4.16307,4.15054,4.16001,14270000.0
2009-12-23 01:45:00,4.16169,4.16387,4.15054,4.15914,28150000.0
2009-12-23 01:50:00,4.16191,4.16391,4.15197,4.16077,25160000.0
2009-12-23 01:55:00,4.16136,4.16464,4.15037,4.16116,27800000.0
2009-12-23 02:00:00,4.15905,4.16382,4.15437,4.16382,17290000.0
2009-12-23 02:05:00,4.16371,4.16371,4.15102,4.15806,33050000.0
2009-12-23 02:10:00,4.15594,4.16421,4.15157,4.15823,42070000.0
2009-12-23 02:15:00,4.15906,4.16478,4.15312,4.16279,25520000.0
2009-12-23 02:25:00,4.1592,4.16427,4.15236,4.16031,19920000.0
2009-12-23 02:30:00,4.16233,4.16361,4.15121,4.15583,34170000.0
2009-12-23 02:35:00,4.16221,4.16407,4.15178,4.16277,29290000.0
2009-12-23 02:40:00,4.16087,4.16306,4.14853,4.14853,17650000.0
2009-12-23 02:45:00,4.16281,4.16842,4.15004,4.15841,28140000.0
2009-12-23 02:50:00,4.15737,4.16404,4.1512,4.16326,33770000.0
2009-12-23 02:55:00,4.15554,4.16293,4.14735,4.15282,30390000.0
2009-12-23 03:00:00,4.16224,4.16381,4.15288,4.15812,21380000.0
2009-12-23 03:05:00,4.16245,4.1646,4.15163,4.15886,24810000.0
2009-12-23 03:10:00,4.16054,4.16274,4.15183,4.16233,13900000.0
2009-12-23 03:15:00,4.15882,4.16474,4.15292,4.15823,31920000.0
2009-12-23 03:20:00,4.16071,4.1678,4.15113,4.16259,31940000.0
2009-12-23 03:25:00,4.16182,4.16485,4.15098,4.15302,32270000.0
2009-12-23 03:30:00,4.16186,4.16413,4.15428,4.15641,27430000.0
2009-12-23 03:35:00,4.15937,4.1657,4.14966,4.16335,27050000.0
2009-12-23 03:40:00,4.1623,4.16569,4.15068,4.15405,33780000.0
2009-12-23 03:45:00,4.15852,4.16471,4.15221,4.15221,25920000.0
2009-12-23 03:50:00,4.16158,4.16626,4.15317,4.16045,29270000.0
2009-12-23 03:55:00,4.16003,4.16303,4.14889,4.15213,34160000.0
2009-12-23 04:00:00,4.15714,4.16749,4.15417,4.16146,31550000.0
2009-12-23 04:05:00,4.15936,4.16484,4.1507,4.15308,31530000.0
2009-12-23 04:10:00,4.15625,4.16388,4.15257,4.16091,28160000.0
2009-12-23 04:15:00,4.16119,4.16297,4.14968,4.15901,26670000.0
2009-12-23 04:20:00,4.16041,4.16718,4.15327,4.15359,26280000.0
2009-12-23 04:25:00,4.16219,4.16408,4.15278,4.1611,36800000.0
2009-12-23 04:30:00,4.16292,4.16381,4.15082,4.15617,27770000.0
2009-12-23 04:35:00,4.15295,4.16394,4.14919,4.151,30050000.0
2009-12-23 04:40:00,4.16104,4.16428,4.15481,4.16014,19920000.0
2009-12-23 04:45:00,4.16318,4.16491,4.14981,4.15828,26290000.0
2009-12-23 04:50:00,4.16177,4.16339,4.15202,4.16339,26280000.0
2009-12-23 04:55:00,4.15721,4.16424,4.15352,4.16204,28510000.0
2009-12-23 05:00:00,4.16226,4.16344,4.14988,4.16145,27380000.0
2009-12-23 05:05:00,4.1583,4.1639,4.15051,4.16257,35260000.0
2009-12-23 05:10:00,4.15938,4.16601,4.15194,4.15194,25910000.0
2009-12-23 05:15:00,4.16076,4.1663,4.15011,4.15623,28930000.0
2009-12-23 05:20:00,4.15638,4.16179,4.15254,4.16102,27040000.0
2009-12-23 05:25:00,4.15977,4.16421,4.1517,4.15843,33050000.0
2009-12-23 05:30:00,4.1583,4.16378,4.15037,4.161,30400000.0
2009-12-23 05:35:00,4.16317,4.16469,4.14992,4.16164,23640000.0
2009-12-23 05:40:00,4.16289,4.16437,4.15485,4.16188,21760000.0
2009-12-23 05:45:00,4.16367,4.16462,4.15072,4.16112,30420000.0
2009-12-23 05:50:00,4.15764,4.16667,4.15072,4.15772,27780000.0
2009-12-23 05:55:00,4.16098,4.16545,4.15134,4.16471,31530000.0
2009-12-23 06:00:00,4.15347,4.16539,4.15131,4.16249,28150000.0
2009-12-23 06:05:00,4.1618,4.16777,4.15092,4.1584,31530000.0
2009-12-23 06:10:00,4.15864,4.16579,4.15083,4.15083,30020000.0
2009-12-23 06:15:00,4.1594,4.16466,4.1508,4.16072,32660000.0
2009-12-23 06:20:00,4.16096,4.16275,4.15247,4.15979,19920000.0
2009-12-23 06:25:00,4.15155,4.16232,4.14868,4.15232,32280000.0
2009-12-23 06:30:00,4.16185,4.16431,4.15465,4.15991,18410000.0
2009-12-23 06:35:00,4.15769,4.1649,4.15023,4.15023,31910000.0
2009-12-23 06:40:00,4.16239,4.16537,4.14886,4.15081,28540000.0
2009-12-23 06:45:00,4.15895,4.16559,4.15074,4.15686,31930000.0
2009-12-23 06:50:00,4.15832,4.16353,4.15333,4.15943,31900000.0
2009-12-23 06:55:00,4.15569,4.16443,4.15005,4.15432,24420000.0
2009-12-23 07:00:00,4.16296,4.16296,4.15508,4.16062,31900000.0
2009-12-23 07:05:00,4.1576,4.16342,4.15237,4.15789,28140000.0
2009-12-23 07:10:00,4.16172,4.16396,4.15232,4.15562,27030000.0
2009-12-23 07:15:00,4.15668,4.16734,4.15134,4.16318,31520000.0
2009-12-23 07:20:00,4.15989,4.16385,4.15123,4.15975,32660000.0
2009-12-23 07:25:00,4.16239,4.16621,4.1535,4.1535,31170000.0
2009-12-23 07:30:00,4.15149,4.16415,4.15149,4.16172,33790000.0
2009-12-23 07:35:00,4.1613,4.16281,4.15117,4.16166,30790000.0
2009-12-23 07:40:00,4.15967,4.16569,4.15164,4.15276,28550000.0
2009-12-23 07:45:00,4.16274,4.16422,4.15128,4.15342,30020000.0
2009-12-23 07:50:00,4.15995,4.16341,4.1532,4.1532,35280000.0
2009-12-23 07:55:00,4.1617,4.16408,4.15416,4.15604,32280000.0
2009-12-23 08:00:00,4.1621,4.16491,4.15179,4.16257,29290000.0
2009-12-23 08:05:00,4.16192,4.16375,4.15281,4.16066,20270000.0
2009-12-23 08:10:00,4.16247,4.16416,4.15163,4.16251,26640000.0
2009-12-23 08:15:00,4.15837,4.164,4.14989,4.164,30400000.0
2009-12-23 08:20:00,4.16311,4.16363,4.14925,4.16196,33040000.0
2009-12-23 08:25:00,4.15254,4.16667,4.14977,4.16091,37560000.0
2009-12-23 08:30:00,4.15928,4.16574,4.15276,4.164,30800000.0
2009-12-23 08:35:00,4.1574,4.17512,4.15505,4.15699,33390000.0
2009-12-23 08:40:00,4.1601,4.16608,4.15269,4.15914,27030000.0
2009-12-23 08:45:00,4.16177,4.16747,4.15639,4.16313,32290000.0
2009-12-23 08:50:00,4.16321,4.16479,4.15159,4.16196,29660000.0
2009-12-23 08:55:00,4.16189,4.16628,4.15023,4.16116,31900000.0
2009-12-23 09:00:00,4.15422,4.16557,4.15413,4.16264,32270000.0
2009-12-23 09:05:00,4.1605,4.16537,4.15385,4.16024,25910000.0
2009-12-23 09:10:00,4.15332,4.16462,4.15083,4.15454,41280000.0
2009-12-23 09:15:00,4.15825,4.16602,4.15028,4.1591,37570000.0
2009-12-23 09:20:00,4.16189,4.16522,4.15412,4.16508,26300000.0
2009-12-23 09:25:00,4.16609,4.17166,4.15403,4.15481,29650000.0
2009-12-23 09:30:00,4.16467,4.1692,4.15662,4.15965,27790000.0
2009-12-23 09:35:00,4.16661,4.17248,4.1579,4.16675,30410000.0
2009-12-23 09:40:00,4.15842,4.17602,4.15618,4.1698,32290000.0
2009-12-23 09:45:00,4.17108,4.17575,4.15545,4.17074,36790000.0
2009-12-23 09:50:00,4.17187,4.1727,4.15801,4.16388,32290000.0
2009-12-23 09:55:00,4.16835,4.17533,4.16243,4.16432,33070000.0
2009-12-23 10:00:00,4.16609,4.17145,4.16017,4.17025,36040000.0
2009-12-23 10:05:00,4.17084,4.17456,4.16179,4.17135,34920000.0
2009-12-23 10:10:00,4.16357,4.17629,4.15859,4.17086,36770000.0
2009-12-23 10:15:00,4.1634,4.17826,4.16202,4.1759,31150000.0
2009-12-23 10:20:00,4.17139,4.17835,4.16408,4.16408,37190000.0
2009-12-23 10:25:00,4.17122,4.17482,4.16216,4.17132,30420000.0
2009-12-23 10:30:00,4.17008,4.17758,4.15922,4.1745,39770000.0
2009-12-23 10:35:00,4.17005,4.17701,4.15806,4.1706,38300000.0
2009-12-23 10:40:00,4.17005,4.17483,4.16112,4.16122,34170000.0
2009-12-23 10:45:00,4.17266,4.1748,4.15886,4.17432,42410000.0
2009-12-23 10:50:00,4.17321,4.17442,4.16254,4.17135,33040000.0
2009-12-23 10:55:00,4.17495,4.1753,4.16185,4.1719,37920000.0
2009-12-23 11:00:00,4.17239,4.17504,4.16084,4.17417,35270000.0
2009-12-23 11:05:00,4.1735,4.17735,4.16292,4.17264,34520000.0
2009-12-23 11:10:00,4.1694,4.17728,4.16098,4.16098,33420000.0
2009-12-23 11:15:00,4.17162,4.1755,4.16115,4.17337,39050000.0
2009-12-23 11:20:00,4.17209,4.17475,4.16068,4.16777,31170000.0
2009-12-23 11:25:00,4.16326,4.17532,4.16307,4.16665,34550000.0
2009-12-23 11:30:00,4.16664,4.17116,4.15915,4.16542,30810000.0
2009-12-23 11:35:00,4.1636,4.16965,4.15557,4.1672,46180000.0
2009-12-23 11:40:00,4.15821,4.1689,4.15821,4.16508,31170000.0
2009-12-23 11:45:00,4.16324,4.16933,4.15659,4.16232,34920000.0
2009-12-23 11:50:00,4.16398,4.17337,4.15792,4.16575,31910000.0
2009-12-23 11:55:00,4.16975,4.17504,4.1566,4.16807,32660000.0
2009-12-23 12:00:00,4.16603,4.17223,4.15154,4.16295,42420000.0
2009-12-23 12:05:00,4.15788,4.17016,4.15519,4.1605,27790000.0
2009-12-23 12:10:00,4.16303,4.17271,4.15563,4.16829,33040000.0
2009-12-23 12:15:00,4.16897,4.16911,4.15546,4.16567,37910000.0
2009-12-23 12:20:00,4.16859,4.1755,4.15774,4.1682,33050000.0
2009-12-23 12:25:00,4.16657,4.17353,4.15498,4.16482,55200000.0
2009-12-23 12:30:00,4.16332,4.16768,4.15598,4.1651,40920000.0
2009-12-23 12:35:00,4.16627,4.16848,4.15552,4.16616,40910000.0
2009-12-23 12:40:00,4.16278,4.16752,4.1544,4.16192,40550000.0
2009-12-23 12:45:00,4.16621,4.16693,4.15672,4.16356,37170000.0
2009-12-23 12:50:00,4.16501,4.16874,4.1546,4.1664,29280000.0
2009-12-23 12:55:00,4.16465,4.16677,4.15428,4.15783,32280000.0
2009-12-23 13:00:00,4.16622,4.16622,4.15325,4.16487,41300000.0
2009-12-23 13:05:00,4.16323,4.16477,4.15297,4.16055,49920000.0
2009-12-23 13:10:00,4.16245,4.16245,4.14811,4.15647,33800000.0
2009-12-23 13:15:00,4.15478,4.16325,4.14759,4.15692,90060000.0
2009-12-23 13:20:00,4.15641,4.1635,4.15056,4.16253,33780000.0
2009-12-23 13:25:00,4.1643,4.16567,4.15197,4.16119,36030000.0
2009-12-23 13:30:00,4.1622,4.1622,4.15207,4.15789,44680000.0
2009-12-23 13:35:00,4.15739,4.16088,4.14706,4.15475,30030000.0
2009-12-23 13:40:00,4.15329,4.16072,4.14902,4.15937,30790000.0
2009-12-23 13:45:00,4.16052,4.16102,4.14818,4.15596,42030000.0
2009-12-23 13:50:00,4.15962,4.16251,4.15166,4.16228,45800000.0
2009-12-23 13:55:00,4.16036,4.16418,4.15055,4.15944,32650000.0
2009-12-23 14:00:00,4.16125,4.16614,4.15271,4.15271,36780000.0
2009-12-23 14:05:00,4.15743,4.16419,4.1511,4.16181,37540000.0
2009-12-23 14:10:00,4.16022,4.16603,4.15011,4.15995,48420000.0
2009-12-23 14:15:00,4.16578,4.16669,4.1545,4.1658,37150000.0
2009-12-23 14:20:00,4.16366,4.16968,4.16025,4.16552,29280000.0
2009-12-23 14:25:00,4.16668,4.16937,4.16269,4.16662,34910000.0
2009-12-23 14:30:00,4.16685,4.17349,4.16025,4.16647,39400000.0
2009-12-23 14:35:00,4.16261,4.17377,4.1545,4.16984,31520000.0
2009-12-23 14:40:00,4.16851,4.17388,4.1569,4.17023,27790000.0
2009-12-23 14:45:00,4.17026,4.17146,4.156,4.17037,37550000.0
2009-12-23 14:50:00,4.16591,4.17543,4.1604,4.16363,37910000.0
2009-12-23 14:55:00,4.17136,4.17385,4.15944,4.17143,32660000.0
2009-12-23 15:00:00,4.16576,4.17268,4.1605,4.17,33780000.0
2009-12-23 15:05:00,4.16713,4.1726,4.15401,4.16842,42050000.0
2009-12-23 15:10:00,4.1614,4.1764,4.1587,4.16901,51800000.0
2009-12-23 15:15:00,4.16522,4.17176,4.15793,4.16902,31540000.0
2009-12-23 15:20:00,4.15967,4.1715,4.15708,4.15708,32270000.0
2009-12-23 15:25:00,4.1587,4.17014,4.15606,4.16822,35640000.0
2009-12-23 15:30:00,4.16994,4.17347,4.15637,4.16507,35670000.0
2009-12-23 15:35:00,4.16019,4.17374,4.15711,4.16357,36400000.0
2009-12-23 15:40:00,4.16228,4.16489,4.1524,4.15841,46930000.0
2009-12-23 15:45:00,4.16378,4.16906,4.15458,4.16435,44280000.0
2009-12-23 15:50:00,4.15923,4.16625,4.15478,4.16378,38270000.0
2009-12-23 15:55:00,4.16268,4.17518,4.15402,4.16323,49910000.0
2009-12-23 16:00:00,4.16348,4.1669,4.15879,4.16425,32650000.0
2009-12-23 16:05:00,4.16185,4.1657,4.15663,4.16557,30410000.0
2009-12-23 16:10:00,4.15451,4.16609,4.15287,4.15682,30410000.0
2009-12-23 16:15:00,4.16231,4.16625,4.15317,4.16287,42420000.0
2009-12-23 16:20:00,4.16003,4.16354,4.15335,4.1582,40930000.0
2009-12-23 16:25:00,4.1615,4.16365,4.15076,4.16259,38300000.0
2009-12-23 16:30:00,4.15641,4.16284,4.14887,4.15723,28940000.0
2009-12-23 16:35:00,4.15526,4.16018,4.14958,4.15826,31920000.0
2009-12-23 16:40:00,4.15705,4.16273,4.14865,4.16273,39410000.0
2009-12-23 16:45:00,4.16058,4.16288,4.14913,4.16288,39780000.0
2009-12-23 16:50:00,4.1614,4.16257,4.15311,4.15921,36420000.0
2009-12-23 16:55:00,4.15647,4.16208,4.15144,4.16111,27410000.0
2009-12-23 17:00:00,4.16131,4.16316,4.14678,4.15263,43930000.0
2009-12-23 17:05:00,4.15641,4.15839,4.14291,4.15613,41300000.0
2009-12-23 17:10:00,4.15713,4.16168,4.14195,4.15444,51840000.0
2009-12-23 17:15:00,4.1506,4.15655,4.14268,4.15051,39060000.0
2009-12-23 17:20:00,4.14691,4.15696,4.14518,4.15479,39420000.0
2009-12-23 17:25:00,4.15358,4.15729,4.144,4.15318,40930000.0
2009-12-23 17:30:00,4.15559,4.15831,4.14584,4.14979,57810000.0
2009-12-23 17:35:00,4.15678,4.16015,4.14627,4.15382,31930000.0
2009-12-23 17:40:00,4.1513,4.1585,4.14726,4.15636,34160000.0
2009-12-23 17:45:00,4.15738,4.15825,4.14481,4.14481,41660000.0
2009-12-23 17:50:00,4.15202,4.15629,4.14221,4.14973,38290000.0
2009-12-23 17:55:00,4.15516,4.15867,4.14693,4.15361,43170000.0
2009-12-23 18:00:00,4.14814,4.15616,4.14593,4.15326,34520000.0
2009-12-23 18:05:00,4.15234,4.15629,4.14476,4.15345,36020000.0
2009-12-23 18:10:00,4.15117,4.15607,4.14394,4.15125,33410000.0
2009-12-23 18:15:00,4.1538,4.15849,4.14311,4.1542,34910000.0
2009-12-23 18:20:00,4.1493,4.15496,4.14321,4.15177,36050000.0
2009-12-23 18:25:00,4.15358,4.15624,4.14307,4.15115,31550000.0
2009-12-23 18:30:00,4.15016,4.15717,4.14407,4.15471,42790000.0
2009-12-23 18:35:00,4.14933,4.15764,4.14244,4.15285,43180000.0
2009-12-23 18:40:00,4.15651,4.15795,4.14909,4.15424,38290000.0
2009-12-23 18:45:00,4.15066,4.15895,4.14757,4.15439,31910000.0
2009-12-23 18:50:00,4.15704,4.15899,4.14715,4.15636,36410000.0
2009-12-23 18:55:00,4.15627,4.16161,4.14502,4.15182,37940000.0
2009-12-23 19:00:00,4.15691,4.157,4.14149,4.14921,40170000.0
2009-12-23 19:05:00,4.15577,4.15891,4.14294,4.14737,32660000.0
2009-12-23 19:10:00,4.15723,4.15911,4.14397,4.15343,27010000.0
2009-12-23 19:15:00,4.15677,4.15873,4.14441,4.15124,32670000.0
2009-12-23 19:20:00,4.15639,4.15737,4.14501,4.15191,38290000.0
2009-12-23 19:25:00,4.15101,4.16115,4.14319,4.15412,30790000.0
2009-12-23 19:30:00,4.14874,4.16062,4.14745,4.15199,31910000.0
2009-12-23 19:35:00,4.15001,4.15915,4.14591,4.14913,31520000.0
2009-12-23 19:40:00,4.15686,4.15923,4.14567,4.15377,37540000.0
2009-12-23 19:45:00,4.15221,4.15712,4.14454,4.15517,30420000.0
2009-12-23 19:50:00,4.15478,4.15678,4.14614,4.15043,25160000.0
2009-12-23 19:55:00,4.15436,4.15621,4.1434,4.15306,29640000.0
2009-12-23 20:00:00,4.1535,4.15665,4.14575,4.15518,25550000.0
2009-12-23 20:05:00,4.15507,4.15822,4.14562,4.15596,31910000.0
2009-12-23 20:10:00,4.15556,4.15692,4.14649,4.15367,30780000.0
2009-12-23 20:15:00,4.15175,4.15813,4.14587,4.1552,32280000.0
2009-12-23 20:20:00,4.15578,4.15893,4.14602,4.15542,31900000.0
2009-12-23 20:25:00,4.15413,4.15765,4.14502,4.14787,27410000.0
2009-12-23 20:30:00,4.15281,4.15752,4.14413,4.14641,27040000.0
2009-12-23 20:35:00,4.15486,4.15646,4.14303,4.15254,25910000.0
2009-12-23 20:40:00,4.15544,4.15911,4.14587,4.14957,25520000.0
2009-12-23 20:45:00,4.15502,4.1594,4.14329,4.15495,24800000.0
2009-12-23 20:50:00,4.15626,4.1567,4.14591,4.15573,28130000.0
2009-12-23 20:55:00,4.15551,4.15676,4.14373,4.14732,31160000.0
2009-12-23 21:00:00,4.15426,4.15733,4.1469,4.15733,26290000.0
2009-12-23 21:05:00,4.15465,4.15724,4.14584,4.14924,26660000.0
2009-12-23 21:10:00,4.15622,4.1608,4.14653,4.14739,29290000.0
2009-12-23 21:15:00,4.15676,4.1576,4.14278,4.15498,28900000.0
2009-12-23 21:20:00,4.15519,4.15663,4.14502,4.15474,30420000.0
2009-12-23 21:25:00,4.15409,4.15718,4.14541,4.14663,31530000.0
2009-12-23 21:30:00,4.15571,4.15639,4.1445,4.15157,28520000.0
2009-12-23 21:35:00,4.15267,4.1567,4.14417,4.15375,28920000.0
2009-12-23 21:40:00,4.14617,4.15786,4.14455,4.14815,33040000.0
2009-12-23 21:45:00,4.15223,4.15649,4.14429,4.1551,29660000.0
2009-12-23 21:50:00,4.14403,4.15868,4.14403,4.151,27780000.0
2009-12-23 21:55:00,4.1549,4.15837,4.14693,4.15128,31930000.0
2009-12-23 22:00:00,4.14933,4.16362,4.14537,4.15665,36770000.0
2009-12-23 22:05:00,4.14946,4.15973,4.14662,4.15613,27030000.0
2009-12-23 22:10:00,4.15207,4.15809,4.14609,4.14754,28550000.0
2009-12-23 22:15:00,4.15434,4.15789,4.14464,4.15579,33020000.0
2009-12-23 22:20:00,4.15716,4.15988,4.14581,4.1578,30060000.0
2009-12-23 22:25:00,4.15628,4.15981,4.1498,4.15003,26270000.0
2009-12-23 22:30:00,4.15525,4.15908,4.14896,4.14896,29300000.0
2009-12-23 22:35:00,4.15215,4.159,4.1494,4.15655,28150000.0
2009-12-23 22:40:00,4.15624,4.15779,4.14426,4.14795,27050000.0
2009-12-23 22:45:00,4.15321,4.15926,4.14754,4.15392,27800000.0
2009-12-23 22:50:00,4.15588,4.15884,4.14701,4.15629,33770000.0
2009-12-23 22:55:00,4.15434,4.15755,4.14596,4.14715,26670000.0
2009-12-23 23:00:00,4.15632,4.15786,4.14747,4.15723,26280000.0
2009-12-23 23:05:00,4.14778,4.16035,4.14778,4.15635,19530000.0
2009-12-23 23:10:00,4.15506,4.15925,4.14613,4.14923,27010000.0
2009-12-23 23:15:00,4.15949,4.15949,4.14902,4.14902,22150000.0
2009-12-23 23:20:00,4.15678,4.15834,4.15035,4.15327,26650000.0
2009-12-23 23:25:00,4.15603,4.15921,4.14762,4.1566,28170000.0
2009-12-23 23:30:00,4.15853,4.15924,4.14904,4.15771,30400000.0
2009-12-23 23:35:00,4.14668,4.16018,4.14668,4.1568,32670000.0
2009-12-23 23:40:00,4.15668,4.16015,4.14725,4.15527,24010000.0
2009-12-23 23:45:00,4.15593,4.15827,4.1471,4.1533,28200000.0
2009-12-23 23:50:00,4.15812,4.16009,4.14711,4.15605,28910000.0
2009-12-23 23:55:00,4.14875,4.15798,4.14362,4.14606,36400000.0
2009-12-24 00:00:00,4.1552,4.15742,4.14835,4.15681,22150000.0
2009-12-24 00:05:00,4.15441,4.16053,4.14379,4.15126,31160000.0
2009-12-24 00:10:00,4.156,4.15715,4.14674,4.15266,27760000.0
2009-12-24 00:15:00,4.15633,4.15633,4.1434,4.15277,22890000.0
2009-12-24 00:20:00,4.15181,4.15581,4.14331,4.15438,19130000.0
2009-12-24 00:25:00,4.15056,4.15563,4.14278,4.15027,28520000.0
2009-12-24 00:30:00,4.15495,4.15905,4.14938,4.15847,23280000.0
2009-12-24 00:35:00,4.15725,4.16024,4.15342,4.15727,22520000.0
2009-12-24 00:40:00,4.15315,4.16071,4.15315,4.15518,6010000.0
2009-12-24 00:45:00,4.15894,4.16202,4.15373,4.15779,15400000.0
2009-12-24 00:50:00,4.15865,4.15923,4.14916,4.15727,17260000.0
2009-12-24 00:55:00,4.15158,4.15855,4.14799,4.15703,21760000.0
2009-12-24 01:00:00,4.14543,4.16021,4.14543,4.15619,20640000.0
2009-12-24 01:05:00,4.1565,4.15858,4.15191,4.15549,17290000.0
2009-12-24 01:10:00,4.15848,4.15893,4.14953,4.1539,21030000.0
2009-12-24 01:15:00,4.15602,4.15961,4.14428,4.15132,39050000.0
2009-12-24 01:20:00,4.15086,4.15782,4.14555,4.14981,23660000.0
2009-12-24 01:25:00,4.15404,4.15686,4.14797,4.15664,25920000.0
2009-12-24 01:30:00,4.15461,4.15769,4.1438,4.1486,24770000.0
2009-12-24 01:35:00,4.14969,4.15744,4.14498,4.15318,24410000.0
2009-12-24 01:40:00,4.15459,4.15763,4.14059,4.14615,28910000.0
2009-12-24 01:45:00,4.15545,4.15812,4.14792,4.15407,20300000.0
2009-12-24 01:50:00,4.15347,4.15776,4.1442,4.15466,23680000.0
2009-12-24 01:55:00,4.15488,4.15658,4.14215,4.15641,28540000.0
2009-12-24 02:00:00,4.15311,4.15978,4.14614,4.15668,25540000.0
2009-12-24 02:05:00,4.15464,4.15808,4.14469,4.1507,33410000.0
2009-12-24 02:10:00,4.15248,4.15823,4.14436,4.14838,43580000.0
2009-12-24 02:15:00,4.15303,4.15787,4.14459,4.15002,29300000.0
2009-12-24 02:20:00,4.15381,4.159,4.14784,4.15322,28920000.0
2009-12-24 02:25:00,4.15424,4.15605,4.14691,4.15431,22540000.0
2009-12-24 02:30:00,4.15684,4.15684,4.14531,4.1487,26670000.0
2009-12-24 02:35:00,4.1534,4.15972,4.1456,4.15609,29300000.0
2009-12-24 02:40:00,4.1551,4.15861,4.14424,4.14704,27400000.0
2009-12-24 02:45:00,4.15686,4.15866,4.14376,4.15289,29280000.0
2009-12-24 02:50:00,4.1531,4.15674,4.14512,4.1549,32670000.0
2009-12-24 02:55:00,4.14951,4.15589,4.13851,4.14269,30390000.0
2009-12-24 03:00:00,4.1546,4.15598,4.14424,4.1535,30010000.0
2009-12-24 03:05:00,4.15321,4.15642,4.14266,4.14943,31890000.0
2009-12-24 03:10:00,4.1516,4.15527,4.14365,4.14365,27780000.0
2009-12-24 03:15:00,4.15083,4.1582,4.1456,4.14805,33400000.0
2009-12-24 03:20:00,4.15432,4.1592,4.14613,4.1548,32670000.0
2009-12-24 03:25:00,4.14715,4.15556,4.14186,4.14359,24780000.0
2009-12-24 03:30:00,4.15502,4.15662,4.14549,4.15074,28540000.0
2009-12-24 03:35:00,4.1548,4.15582,4.1406,4.15294,28530000.0
2009-12-24 03:40:00,4.15178,4.15564,4.14257,4.14656,33040000.0
2009-12-24 03:45:00,4.15025,4.1568,4.14365,4.14385,27400000.0
2009-12-24 03:50:00,4.14984,4.1568,4.14367,4.15337,31920000.0
2009-12-24 03:55:00,4.1526,4.15478,4.1414,4.14421,34530000.0
2009-12-24 04:00:00,4.14979,4.15552,4.14348,4.1536,31920000.0
2009-12-24 04:05:00,4.15042,4.15812,4.14372,4.145,31160000.0
2009-12-24 04:10:00,4.14882,4.15622,4.14437,4.15435,28900000.0
2009-12-24 04:15:00,4.15351,4.15569,4.14022,4.15248,21770000.0
2009-12-24 04:20:00,4.15391,4.15664,4.14198,4.14198,33400000.0
2009-12-24 04:25:00,4.15251,4.15868,4.14677,4.15383,34910000.0
2009-12-24 04:30:00,4.1553,4.1553,4.14531,4.15026,25160000.0
2009-12-24 04:35:00,4.14847,4.15963,4.14101,4.14153,31530000.0
2009-12-24 04:40:00,4.15286,4.15616,4.14251,4.15469,27780000.0
2009-12-24 04:45:00,4.15538,4.15822,4.14292,4.15097,26660000.0
2009-12-24 04:50:00,4.15633,4.15643,4.14527,4.15399,33050000.0
2009-12-24 04:55:00,4.1508,4.15453,4.14458,4.15301,27030000.0
2009-12-24 05:00:00,4.15422,4.15564,4.14157,4.15417,28160000.0
2009-12-24 05:05:00,4.15228,4.15775,4.14341,4.15522,31190000.0
2009-12-24 05:10:00,4.1556,4.1568,4.14494,4.1451,31170000.0
2009-12-24 05:15:00,4.15377,4.15661,4.14499,4.14904,21410000.0
2009-12-24 05:20:00,4.14826,4.15591,4.1447,4.15283,28520000.0
2009-12-24 05:25:00,4.15126,4.15776,4.14822,4.15327,27020000.0
2009-12-24 05:30:00,4.15141,4.15666,4.14387,4.15264,27810000.0
2009-12-24 05:35:00,4.15273,4.15575,4.14227,4.15297,28910000.0
2009-12-24 05:40:00,4.15204,4.15663,4.14472,4.15415,27400000.0
2009-12-24 05:45:00,4.15569,4.15812,4.14326,4.15389,31900000.0
2009-12-24 05:50:00,4.15081,4.15791,4.14371,4.14865,34910000.0
2009-12-24 05:55:00,4.15415,4.15765,4.1448,4.15684,31900000.0
2009-12-24 06:00:00,4.1466,4.15659,4.14428,4.15382,27040000.0
2009-12-24 06:05:00,4.15397,4.157,4.14089,4.14821,31160000.0
2009-12-24 06:10:00,4.14946,4.15729,4.14326,4.14326,32670000.0
2009-12-24 06:15:00,4.15114,4.15736,4.14381,4.1549,31920000.0
2009-12-24 06:20:00,4.15483,4.15743,4.14381,4.1555,28910000.0
2009-12-24 06:25:00,4.14828,4.16119,4.14137,4.15673,23280000.0
2009-12-24 06:30:00,4.15146,4.15773,4.14532,4.1505,31530000.0
2009-12-24 06:35:00,4.15258,4.15822,4.14558,4.14558,19150000.0
2009-12-24 06:40:00,4.15406,4.15918,4.14173,4.14494,29660000.0
2009-12-24 06:45:00,4.15139,4.15739,4.14563,4.15038,34150000.0
2009-12-24 06:50:00,4.15426,4.15786,4.14726,4.15175,30020000.0
2009-12-24 06:55:00,4.15046,4.15737,4.14115,4.1449,32270000.0
2009-12-24 07:00:00,4.15711,4.15713,4.14778,4.15456,30790000.0
2009-12-24 07:05:00,4.15132,4.15836,4.14668,4.15093,32690000.0
2009-12-24 07:10:00,4.15459,4.15796,4.14497,4.14961,25180000.0
2009-12-24 07:15:00,4.14797,4.15762,4.14372,4.15762,22540000.0
2009-12-24 07:20:00,4.15606,4.15844,4.14585,4.1526,32290000.0
2009-12-24 07:25:00,4.15454,4.15766,4.14542,4.15679,24400000.0
2009-12-24 07:30:00,4.14817,4.15874,4.14535,4.15353,33040000.0
2009-12-24 07:35:00,4.15385,4.15665,4.14564,4.15393,32640000.0
2009-12-24 07:40:00,4.15128,4.15832,4.14382,4.14382,28530000.0
2009-12-24 07:45:00,4.15715,4.15781,4.14675,4.14809,23280000.0
2009-12-24 07:50:00,4.15482,4.15766,4.14832,4.15712,15010000.0
2009-12-24 07:55:00,4.15691,4.15691,4.1445,4.15039,32640000.0
2009-12-24 08:00:00,4.15584,4.15771,4.14767,4.15449,30760000.0
2009-12-24 08:05:00,4.15529,4.15724,4.1453,4.15487,25520000.0
2009-12-24 08:10:00,4.15486,4.15656,4.14541,4.14584,31530000.0
2009-12-24 08:15:00,4.15151,4.15729,4.14346,4.15543,31520000.0
2009-12-24 08:20:00,4.15611,4.15916,4.1432,4.15467,34520000.0
2009-12-24 08:25:00,4.14999,4.15672,4.14408,4.15548,39780000.0
2009-12-24 08:30:00,4.14962,4.15768,4.14498,4.15552,32270000.0
2009-12-24 08:35:00,4.14942,4.15645,4.1458,4.14908,30430000.0
2009-12-24 08:40:00,4.15249,4.15792,4.14808,4.14808,27770000.0
2009-12-24 08:45:00,4.15317,4.15988,4.14605,4.15598,32280000.0
2009-12-24 08:50:00,4.15496,4.15808,4.14713,4.15421,26260000.0
2009-12-24 08:55:00,4.15428,4.15849,4.14482,4.15382,31170000.0
2009-12-24 09:00:00,4.14724,4.16052,4.14672,4.15597,33010000.0
2009-12-24 09:05:00,4.15079,4.15675,4.14639,4.15141,25540000.0
2009-12-24 09:10:00,4.1457,4.15594,4.1414,4.14723,36460000.0
2009-12-24 09:15:00,4.15259,4.15935,4.14384,4.15147,40520000.0
2009-12-24 09:20:00,4.155,4.15763,4.14432,4.15588,27040000.0
2009-12-24 09:25:00,4.15498,4.15826,4.14521,4.14549,30390000.0
2009-12-24 09:30:00,4.15566,4.15566,4.1446,4.14929,28160000.0
2009-12-24 09:35:00,4.15475,4.15726,4.1428,4.15387,31520000.0
2009-12-24 09:40:00,4.145,4.15575,4.14404,4.1542,33040000.0
2009-12-24 09:45:00,4.15466,4.15809,4.14659,4.15383,37170000.0
2009-12-24 09:50:00,4.15476,4.15495,4.14314,4.14888,33020000.0
2009-12-24 09:55:00,4.15475,4.15475,4.1435,4.14794,34530000.0
2009-12-24 10:00:00,4.15153,4.15714,4.14317,4.1537,34550000.0
2009-12-24 10:05:00,4.15326,4.15536,4.14286,4.15268,34140000.0
2009-12-24 10:10:00,4.14685,4.15759,4.14011,4.15278,35280000.0
2009-12-24 10:15:00,4.14579,4.15609,4.14358,4.15335,31170000.0
2009-12-24 10:20:00,4.15165,4.15781,4.14522,4.14579,36070000.0
2009-12-24 10:25:00,4.15215,4.15713,4.14478,4.15474,31530000.0
2009-12-24 10:30:00,4.15187,4.15819,4.1448,4.15324,40510000.0
2009-12-24 10:35:00,4.15015,4.15981,4.14256,4.15532,37560000.0
2009-12-24 10:40:00,4.15312,4.15733,4.14411,4.14411,33800000.0
2009-12-24 10:45:00,4.15355,4.15623,4.14267,4.15291,42030000.0
2009-12-24 10:50:00,4.15319,4.1547,4.14037,4.15071,33790000.0
2009-12-24 10:55:00,4.15377,4.16531,4.14188,4.16531,38670000.0
2009-12-24 11:00:00,4.16036,4.16868,4.14816,4.15862,32680000.0
2009-12-24 11:05:00,4.15838,4.16663,4.15092,4.16112,34160000.0
2009-12-24 11:10:00,4.15617,4.16195,4.14827,4.14827,33790000.0
2009-12-24 11:15:00,4.15944,4.16106,4.14627,4.1565,38300000.0
2009-12-24 11:20:00,4.15591,4.15869,4.14724,4.15115,32280000.0
2009-12-24 11:25:00,4.14593,4.15703,4.14432,4.15112,35660000.0
2009-12-24 11:30:00,4.15201,4.15934,4.14852,4.15318,31930000.0
2009-12-24 11:35:00,4.15385,4.15766,4.14366,4.15361,43960000.0
2009-12-24 11:40:00,4.14602,4.15714,4.14043,4.1526,31900000.0
2009-12-24 11:45:00,4.15077,4.15819,4.14383,4.15069,34170000.0
2009-12-24 11:50:00,4.15055,4.15965,4.14959,4.15965,31910000.0
2009-12-24 11:55:00,4.15962,4.16527,4.1502,4.16294,33400000.0
2009-12-24 12:00:00,4.16335,4.16448,4.15014,4.15451,45410000.0
2009-12-24 12:05:00,4.15038,4.16545,4.15038,4.15853,28910000.0
2009-12-24 12:10:00,4.16025,4.16492,4.15214,4.16201,33410000.0
2009-12-24 12:15:00,4.16542,4.1664,4.15179,4.16254,36040000.0
2009-12-24 12:20:00,4.16309,4.16525,4.15466,4.16306,33050000.0
2009-12-24 12:25:00,4.16308,4.16539,4.15378,4.1602,56320000.0
2009-12-24 12:30:00,4.15601,4.16148,4.14693,4.15202,39070000.0
2009-12-24 12:35:00,4.15377,4.15803,4.14334,4.15652,41650000.0
2009-12-24 12:40:00,4.15304,4.1642,4.14205,4.14909,39790000.0
2009-12-24 12:45:00,4.15678,4.15779,4.14533,4.15152,36800000.0
2009-12-24 12:50:00,4.15553,4.15682,4.14449,4.15682,30410000.0
2009-12-24 12:55:00,4.15427,4.15881,4.1493,4.15103,32660000.0
2009-12-24 13:00:00,4.15552,4.15666,4.14437,4.15285,38700000.0
2009-12-24 13:05:00,4.15459,4.15671,4.14346,4.14799,46930000.0
2009-12-24 13:10:00,4.15122,4.15487,4.14069,4.14799,36380000.0
2009-12-24 13:15:00,4.15103,4.15733,4.14292,4.14796,87490000.0
2009-12-24 13:20:00,4.14778,4.1544,4.14282,4.15274,32650000.0
2009-12-24 13:25:00,4.15094,4.15682,4.14065,4.15124,35300000.0
2009-12-24 13:30:00,4.1526,4.15598,4.14438,4.15243,44310000.0
2009-12-24 13:35:00,4.1518,4.15495,4.14281,4.14979,29660000.0
2009-12-24 13:40:00,4.14889,4.15777,4.14113,4.15211,30770000.0
2009-12-24 13:45:00,4.15328,4.15391,4.13991,4.14966,42030000.0
2009-12-24 13:50:00,4.15305,4.15308,4.1385,4.1483,47660000.0
2009-12-24 13:55:00,4.14626,4.15543,4.14304,4.15041,31910000.0
2009-12-24 14:00:00,4.15176,4.15677,4.14274,4.14274,35680000.0
2009-12-24 14:05:00,4.14935,4.15772,4.1432,4.15138,38290000.0
2009-12-24 14:10:00,4.14949,4.15477,4.14163,4.14777,44710000.0
2009-12-24 14:15:00,4.15306,4.15499,4.14359,4.14739,35670000.0
2009-12-24 14:20:00,4.1486,4.15515,4.14147,4.15014,28910000.0
2009-12-24 14:25:00,4.1494,4.15195,4.1449,4.14848,24780000.0
2009-12-24 14:30:00,4.15035,4.15367,4.14399,4.15265,37540000.0
2009-12-24 14:35:00,4.1485,4.15255,4.13798,4.14805,30400000.0
2009-12-24 14:40:00,4.14801,4.15191,4.13742,4.1507,28150000.0
2009-12-24 14:45:00,4.14944,4.15216,4.13612,4.15002,38300000.0
2009-12-24 14:50:00,4.14319,4.15281,4.13789,4.14299,37540000.0
2009-12-24 14:55:00,4.148,4.1497,4.13636,4.14844,33410000.0
2009-12-24 15:00:00,4.14642,4.15604,4.14119,4.15117,34530000.0
2009-12-24 15:05:00,4.15051,4.15051,4.1347,4.14652,43900000.0
2009-12-24 15:10:00,4.14083,4.1519,4.13315,4.14446,48440000.0
2009-12-24 15:15:00,4.14251,4.15036,4.13726,4.14691,31910000.0
2009-12-24 15:20:00,4.13683,4.14706,4.13447,4.13447,32640000.0
2009-12-24 15:25:00,4.1385,4.14724,4.13271,4.14515,33790000.0
2009-12-24 15:30:00,4.14419,4.1463,4.13365,4.14418,37150000.0
2009-12-24 15:35:00,4.14045,4.14726,4.13324,4.14613,36400000.0
2009-12-24 15:40:00,4.14417,4.14531,4.1304,4.13583,48410000.0
2009-12-24 15:45:00,4.14017,4.14321,4.13028,4.14125,44300000.0
2009-12-24 15:50:00,4.1359,4.14198,4.13143,4.13997,36790000.0
2009-12-24 15:55:00,4.13747,4.14423,4.13027,4.13568,48050000.0
2009-12-24 16:00:00,4.13543,4.1372,4.12639,4.13505,33750000.0
2009-12-24 16:05:00,4.13394,4.14027,4.13005,4.13803,29670000.0
2009-12-24 16:10:00,4.13055,4.14205,4.1256,4.12948,30780000.0
2009-12-24 16:15:00,4.1398,4.14314,4.12861,4.13844,43160000.0
2009-12-24 16:20:00,4.13341,4.13894,4.1276,4.13369,40920000.0
2009-12-24 16:25:00,4.13555,4.13808,4.12306,4.13644,39040000.0
2009-12-24 16:30:00,4.1298,4.13697,4.12481,4.13478,32290000.0
2009-12-24 16:35:00,4.13247,4.14044,4.12675,4.13594,31540000.0
2009-12-24 16:40:00,4.13325,4.13973,4.12649,4.13828,38670000.0
2009-12-24 16:45:00,4.13838,4.15154,4.13066,4.15069,39030000.0
2009-12-24 16:50:00,4.14917,4.14917,4.13685,4.14494,36790000.0
2009-12-24 16:55:00,4.1425,4.14718,4.13594,4.14694,28900000.0
2009-12-24 17:00:00,4.14678,4.14836,4.13751,4.14114,44290000.0
2009-12-24 17:05:00,4.14494,4.14742,4.13503,4.14626,40920000.0
2009-12-24 17:10:00,4.14668,4.14979,4.13412,4.14402,56650000.0
2009-12-24 17:15:00,4.14501,4.14991,4.13481,4.14015,40910000.0
2009-12-24 17:20:00,4.13305,4.14798,4.13305,4.14303,40180000.0
2009-12-24 17:25:00,4.1444,4.14633,4.13043,4.14272,34550000.0
2009-12-24 17:30:00,4.14582,4.1468,4.13222,4.14029,60410000.0
2009-12-24 17:35:00,4.14658,4.14658,4.13678,4.14148,33770000.0
2009-12-24 17:40:00,4.14087,4.14947,4.1334,4.14381,35650000.0
2009-12-24 17:45:00,4.1448,4.14577,4.13122,4.13122,42780000.0
2009-12-24 17:50:00,4.13748,4.14376,4.12971,4.13643,36800000.0
2009-12-24 17:55:00,4.14345,4.14345,4.13249,4.13944,43920000.0
2009-12-24 18:00:00,4.13556,4.14378,4.13092,4.13881,33790000.0
2009-12-24 18:05:00,4.14192,4.1436,4.12984,4.13689,36030000.0
2009-12-24 18:10:00,4.13567,4.14636,4.13032,4.13921,33800000.0
2009-12-24 18:15:00,4.14254,4.14254,4.12936,4.14207,36020000.0
2009-12-24 18:20:00,4.13917,4.1439,4.12877,4.13733,35300000.0
2009-12-24 18:25:00,4.13917,4.14457,4.13083,4.13789,33760000.0
2009-12-24 18:30:00,4.13784,4.1429,4.12903,4.13879,42040000.0
2009-12-24 18:35:00,4.13265,4.14466,4.13199,4.14255,44660000.0
2009-12-24 18:40:00,4.14395,4.14402,4.1332,4.14224,36800000.0
2009-12-24 18:45:00,4.13689,4.14382,4.13054,4.14299,20270000.0
2009-12-24 18:50:00,4.14151,4.14365,4.12951,4.14348,36780000.0
2009-12-24 18:55:00,4.14342,4.14967,4.13109,4.13893,39790000.0
2009-12-24 19:00:00,4.14425,4.14599,4.12904,4.13939,38680000.0
2009-12-24 19:05:00,4.1424,4.14421,4.12891,4.13342,33040000.0
2009-12-24 19:10:00,4.14303,4.14508,4.13217,4.1423,30780000.0
2009-12-24 19:15:00,4.14474,4.14714,4.12997,4.14062,32670000.0
2009-12-24 19:20:00,4.14257,4.14455,4.13159,4.14039,37920000.0
2009-12-24 19:25:00,4.1425,4.14342,4.12695,4.14117,32270000.0
2009-12-24 19:30:00,4.13648,4.14744,4.13233,4.13835,33390000.0
2009-12-24 19:35:00,4.13742,4.1438,4.12993,4.13283,30780000.0
2009-12-24 19:40:00,4.14474,4.14656,4.13514,4.13881,32640000.0
2009-12-24 19:45:00,4.14207,4.14857,4.13106,4.1425,31530000.0
2009-12-24 19:50:00,4.14224,4.14266,4.13216,4.13663,21410000.0
2009-12-24 19:55:00,4.13904,4.14813,4.13261,4.14292,26680000.0
2009-12-24 20:00:00,4.14159,4.14512,4.1327,4.14238,26660000.0
2009-12-24 20:05:00,4.14347,4.14359,4.1313,4.1413,30430000.0
2009-12-24 20:10:00,4.14009,4.14719,4.13201,4.14022,28920000.0
2009-12-24 20:15:00,4.13833,4.1463,4.13277,4.14221,31910000.0
2009-12-24 20:20:00,4.14332,4.14438,4.12996,4.14086,33010000.0
2009-12-24 20:25:00,4.13899,4.14554,4.13058,4.13562,28150000.0
2009-12-24 20:30:00,4.13745,4.1453,4.13121,4.13341,27030000.0
2009-12-24 20:35:00,4.14241,4.14403,4.13083,4.13953,27400000.0
2009-12-24 20:40:00,4.14277,4.14521,4.13091,4.13384,24780000.0
2009-12-24 20:45:00,4.14122,4.14406,4.13221,4.14272,22140000.0
2009-12-24 20:50:00,4.14085,4.1442,4.13364,4.14106,19530000.0
2009-12-24 20:55:00,4.14228,4.14357,4.13138,4.13249,30050000.0
2009-12-24 21:00:00,4.14293,4.14627,4.13648,4.14535,9780000.0
2009-12-24 21:05:00,4.14148,4.14556,4.13136,4.13968,28150000.0
2009-12-24 21:10:00,4.14302,4.14528,4.13034,4.13372,29660000.0
2009-12-24 21:15:00,4.14292,4.14541,4.13076,4.14352,28160000.0
2009-12-24 21:20:00,4.14244,4.14408,4.13308,4.1427,30050000.0
2009-12-24 21:25:00,4.14233,4.14678,4.13242,4.13488,30790000.0
2009-12-24 21:30:00,4.14246,4.14283,4.13081,4.13835,21400000.0
2009-12-24 21:35:00,4.13916,4.14369,4.13199,4.14203,24040000.0
2009-12-24 21:40:00,4.13347,4.14389,4.13191,4.13432,28170000.0
2009-12-24 21:45:00,4.13874,4.14501,4.12864,4.14089,27040000.0
2009-12-24 21:50:00,4.13091,4.14665,4.13051,4.13763,20660000.0
2009-12-24 21:55:00,4.14222,4.14306,4.13048,4.1367,33790000.0
2009-12-24 22:00:00,4.13585,4.14382,4.13051,4.1433,26300000.0
2009-12-24 22:05:00,4.14182,4.14357,4.13402,4.14217,12000000.0
2009-12-24 22:10:00,4.14232,4.14382,4.13247,4.13442,18390000.0
2009-12-24 22:15:00,4.14085,4.14422,4.13207,4.14253,19510000.0
2009-12-24 22:20:00,4.13861,4.1436,4.13266,4.14327,26290000.0
2009-12-24 22:25:00,4.14181,4.14587,4.13444,4.13444,20640000.0
2009-12-24 22:30:00,4.13917,4.14402,4.13755,4.14211,23270000.0
2009-12-24 22:35:00,4.1422,4.14568,4.13394,4.14179,12760000.0
2009-12-24 22:40:00,4.14437,4.14437,4.13631,4.14437,4880000.0
2009-12-24 22:45:00,4.13868,4.14675,4.13315,4.14052,24030000.0
2009-12-24 22:50:00,4.14355,4.14469,4.13334,4.14149,26660000.0
2009-12-24 22:55:00,4.14222,4.14759,4.13442,4.13482,23270000.0
2009-12-24 23:00:00,4.14216,4.14477,4.13502,4.14248,22140000.0
2009-12-24 23:05:00,4.13382,4.14383,4.13382,4.14239,13150000.0
2009-12-24 23:10:00,4.1392,4.14359,4.13151,4.13154,14270000.0
2009-12-24 23:15:00,4.14362,4.14473,4.13441,4.13441,11640000.0
2009-12-24 23:20:00,4.1405,4.14412,4.13325,4.13937,24060000.0
2009-12-24 23:25:00,4.13902,4.14419,4.13412,4.14372,21430000.0
2009-12-24 23:30:00,4.13956,4.14116,4.1308,4.14116,17250000.0
2009-12-24 23:35:00,4.13228,4.14416,4.13132,4.13132,21750000.0
2009-12-24 23:45:00,4.13502,4.14157,4.13022,4.13394,22920000.0
2009-12-24 23:50:00,4.1404,4.14096,4.13109,4.13856,23280000.0
2009-12-24 23:55:00,4.13475,4.13871,4.12802,4.13367,13900000.0
2009-12-25 00:15:00,4.13673,4.13694,4.13143,4.13683,7500000.0
2009-12-25 00:25:00,4.13777,4.13782,4.12658,4.13407,8250000.0
2009-12-25 00:45:00,4.13738,4.13832,4.13457,4.13832,4880000.0
2009-12-25 01:15:00,4.15312,4.15339,4.14138,4.15326,12400000.0
2009-12-25 01:25:00,4.15127,4.15131,4.14542,4.15041,9010000.0
2009-12-25 01:45:00,4.15109,4.15109,4.14172,4.14443,6000000.0
2009-12-25 02:30:00,4.15262,4.15312,4.14372,4.15312,8250000.0
2009-12-25 02:45:00,4.15192,4.15213,4.14084,4.14928,7500000.0
2009-12-25 03:00:00,4.15031,4.15193,4.14491,4.15119,6000000.0
2009-12-25 03:10:00,4.14807,4.152,4.14242,4.14242,6750000.0
2009-12-25 03:30:00,4.15062,4.15222,4.14734,4.14734,4890000.0
2009-12-25 04:00:00,4.14783,4.15321,4.14783,4.15156,6010000.0
2009-12-25 04:15:00,4.15007,4.15201,4.14183,4.14183,6000000.0
2009-12-25 05:00:00,4.15199,4.15366,4.14363,4.14363,6000000.0
2009-12-25 05:10:00,4.14817,4.15197,4.14252,4.14252,8270000.0
2009-12-25 05:30:00,4.14623,4.15174,4.14623,4.14999,6760000.0
2009-12-25 05:45:00,4.15182,4.15182,4.14693,4.15059,4140000.0
2009-12-25 06:00:00,4.14385,4.15341,4.14385,4.15341,6750000.0
2009-12-25 06:15:00,4.14632,4.15162,4.14073,4.15019,6760000.0
2009-12-25 06:45:00,4.14718,4.15246,4.14718,4.15246,7510000.0
2009-12-25 07:00:00,4.15236,4.15236,4.14565,4.15139,6000000.0
2009-12-25 07:15:00,4.14342,4.15229,4.14342,4.15205,5250000.0
2009-12-25 07:30:00,4.14078,4.15223,4.14078,4.14855,24010000.0
2009-12-25 07:35:00,4.14909,4.15128,4.14113,4.14874,25910000.0
2009-12-25 07:40:00,4.14907,4.1531,4.14161,4.14161,10520000.0
2009-12-25 07:45:00,4.14933,4.15363,4.14072,4.14264,25510000.0
2009-12-25 07:50:00,4.14555,4.14966,4.14032,4.14912,7510000.0
2009-12-25 07:55:00,4.14787,4.15103,4.14133,4.14696,18380000.0
2009-12-25 08:00:00,4.14946,4.15146,4.14033,4.151,31510000.0
2009-12-25 08:05:00,4.15136,4.15192,4.14011,4.14881,25530000.0
2009-12-25 08:10:00,4.14933,4.15477,4.13934,4.14389,32280000.0
2009-12-25 08:15:00,4.14528,4.15104,4.14032,4.14545,17640000.0
2009-12-25 08:20:00,4.15062,4.15216,4.14122,4.15053,36030000.0
2009-12-25 08:25:00,4.14364,4.15102,4.14022,4.14949,33030000.0
2009-12-25 08:30:00,4.14787,4.15408,4.13948,4.15109,31920000.0
2009-12-25 08:35:00,4.14455,4.15189,4.14096,4.14592,31170000.0
2009-12-25 08:40:00,4.14747,4.15144,4.1423,4.14388,22150000.0
2009-12-25 08:45:00,4.14753,4.151,4.14001,4.15043,32650000.0
2009-12-25 08:50:00,4.14891,4.1505,4.13957,4.14886,28920000.0
2009-12-25 08:55:00,4.14853,4.15228,4.13876,4.14866,30430000.0
2009-12-25 09:00:00,4.14369,4.15705,4.14132,4.14872,27380000.0
2009-12-25 09:05:00,4.15117,4.15117,4.14317,4.14687,16520000.0
2009-12-25 09:10:00,4.14122,4.15337,4.13928,4.14398,30430000.0
2009-12-25 09:15:00,4.14658,4.15218,4.13925,4.14449,39410000.0
2009-12-25 09:20:00,4.14873,4.15433,4.13942,4.15155,26300000.0
2009-12-25 09:25:00,4.14662,4.15064,4.14055,4.14055,12010000.0
2009-12-25 09:30:00,4.15182,4.15182,4.14055,4.1461,16160000.0
2009-12-25 09:35:00,4.15047,4.15291,4.14192,4.15167,25900000.0
2009-12-25 09:40:00,4.14131,4.15332,4.13892,4.15013,33040000.0
2009-12-25 09:45:00,4.15132,4.1515,4.14053,4.15055,39040000.0
2009-12-25 09:50:00,4.15185,4.15211,4.14598,4.15153,13510000.0
2009-12-25 09:55:00,4.15149,4.15228,4.14067,4.14665,34540000.0
2009-12-25 10:00:00,4.14711,4.15136,4.13762,4.14656,35660000.0
2009-12-25 10:05:00,4.14617,4.14838,4.13545,4.14665,28160000.0
2009-12-25 10:10:00,4.13885,4.14938,4.13264,4.14512,35280000.0
2009-12-25 10:15:00,4.1373,4.15061,4.13383,4.14645,23640000.0
2009-12-25 10:20:00,4.14701,4.14886,4.13433,4.13433,26270000.0
2009-12-25 10:25:00,4.14381,4.14767,4.13732,4.14622,24400000.0
2009-12-25 10:30:00,4.14357,4.14781,4.13524,4.14282,32280000.0
2009-12-25 10:35:00,4.14236,4.14698,4.13363,4.14698,34540000.0
2009-12-25 10:40:00,4.14547,4.1512,4.13733,4.139,36020000.0
2009-12-25 10:45:00,4.14656,4.15146,4.13653,4.14673,31160000.0
2009-12-25 10:50:00,4.14765,4.14849,4.13263,4.14211,20660000.0
2009-12-25 10:55:00,4.14408,4.14477,4.13168,4.14466,39770000.0
2009-12-25 11:00:00,4.1461,4.14672,4.13407,4.14518,34910000.0
2009-12-25 11:05:00,4.14476,4.14586,4.13602,4.14482,25910000.0
2009-12-25 11:10:00,4.13931,4.14815,4.1357,4.1357,31940000.0
2009-12-25 11:15:00,4.14697,4.14829,4.13523,4.1426,28920000.0
2009-12-25 11:20:00,4.1446,4.14828,4.13494,4.14202,33770000.0
2009-12-25 11:25:00,4.13689,4.14992,4.13617,4.14252,35660000.0
2009-12-25 11:30:00,4.142,4.14799,4.13789,4.14287,33030000.0
2009-12-25 11:35:00,4.14307,4.14691,4.14148,4.14307,7880000.0
2009-12-25 11:40:00,4.13562,4.14603,4.13379,4.14424,23270000.0
2009-12-25 11:45:00,4.14316,4.14956,4.1318,4.14104,33050000.0
2009-12-25 11:50:00,4.14272,4.14877,4.13662,4.14424,26260000.0
2009-12-25 11:55:00,4.14507,4.14721,4.13434,4.1469,26670000.0
2009-12-25 12:00:00,4.14646,4.14787,4.13599,4.14566,34180000.0
2009-12-25 12:05:00,4.14606,4.14904,4.13569,4.14289,22140000.0
2009-12-25 12:10:00,4.14243,4.14684,4.13398,4.14581,28530000.0
2009-12-25 12:15:00,4.14627,4.14726,4.13551,4.14561,13520000.0
2009-12-25 12:20:00,4.14842,4.14898,4.1375,4.14687,22170000.0
2009-12-25 12:25:00,4.14603,4.14673,4.13936,4.14448,31950000.0
2009-12-25 12:30:00,4.1405,4.14639,4.13189,4.14339,33070000.0
2009-12-25 12:35:00,4.14414,4.14602,4.13339,4.13339,26660000.0
2009-12-25 12:40:00,4.14193,4.14585,4.13278,4.14521,12430000.0
2009-12-25 12:45:00,4.14742,4.14797,4.14157,4.14543,17260000.0
2009-12-25 12:50:00,4.14476,4.14559,4.13617,4.14559,6390000.0
2009-12-25 13:00:00,4.14722,4.14749,4.13312,4.14353,42030000.0
2009-12-25 13:05:00,4.14503,4.14653,4.13417,4.14455,33030000.0
2009-12-25 13:10:00,4.14687,4.14702,4.13633,4.14554,22900000.0
2009-12-25 13:15:00,4.14091,4.14636,4.13523,4.14596,60040000.0
2009-12-25 13:20:00,4.14234,4.14742,4.13706,4.14587,29320000.0
2009-12-25 13:25:00,4.14575,4.14811,4.14004,4.14737,16530000.0
2009-12-25 13:30:00,4.14778,4.14861,4.13795,4.14551,43930000.0
2009-12-25 13:35:00,4.14486,4.14712,4.13659,4.14194,19150000.0
2009-12-25 13:40:00,4.13968,4.14758,4.13465,4.14195,13880000.0
2009-12-25 13:45:00,4.14877,4.14897,4.14323,4.14711,15380000.0
2009-12-25 13:50:00,4.14682,4.14703,4.13569,4.14588,33390000.0
2009-12-25 13:55:00,4.14307,4.14737,4.13316,4.14238,21030000.0
2009-12-25 14:00:00,4.14337,4.14717,4.13772,4.14596,9770000.0
2009-12-25 14:05:00,4.14023,4.14844,4.13544,4.14659,36060000.0
2009-12-25 14:10:00,4.14539,4.14803,4.13537,4.14224,48040000.0
2009-12-25 14:15:00,4.15039,4.15039,4.139,4.14652,28530000.0
2009-12-25 14:20:00,4.14557,4.14707,4.13701,4.14403,27430000.0
2009-12-25 14:30:00,4.14815,4.14815,4.13957,4.147,37560000.0
2009-12-25 14:35:00,4.14689,4.14862,4.13761,4.14678,24760000.0
2009-12-25 14:40:00,4.14402,4.14957,4.13075,4.14493,16140000.0
2009-12-25 14:45:00,4.1499,4.15039,4.13797,4.14546,29630000.0
2009-12-25 14:50:00,4.14593,4.14637,4.13652,4.13953,16520000.0
2009-12-25 14:55:00,4.14563,4.14943,4.13606,4.14943,12760000.0
2009-12-25 15:00:00,4.14229,4.14842,4.13584,4.14507,33780000.0
2009-12-25 15:05:00,4.14254,4.14684,4.13652,4.14497,10900000.0
2009-12-25 15:10:00,4.14507,4.14738,4.13769,4.1453,27410000.0
2009-12-25 15:15:00,4.14374,4.14976,4.13734,4.1468,27020000.0
2009-12-25 15:20:00,4.13772,4.15137,4.13652,4.1381,25530000.0
2009-12-25 15:25:00,4.14036,4.14734,4.13403,4.14515,23280000.0
2009-12-25 15:30:00,4.14656,4.14817,4.1375,4.1437,32630000.0
2009-12-25 15:35:00,4.14498,4.14986,4.13872,4.14442,31140000.0
2009-12-25 15:40:00,4.14389,4.14466,4.13288,4.13882,13150000.0
2009-12-25 15:45:00,4.14269,4.14866,4.13446,4.14498,36050000.0
2009-12-25 15:50:00,4.14334,4.14918,4.13802,4.14399,11630000.0
2009-12-25 15:55:00,4.14359,4.14797,4.13522,4.1424,33750000.0
2009-12-25 16:00:00,4.14369,4.14587,4.14074,4.14467,10910000.0
2009-12-25 16:05:00,4.13879,4.14663,4.13452,4.14479,20640000.0
2009-12-25 16:10:00,4.13311,4.14492,4.12959,4.1352,12750000.0
2009-12-25 16:15:00,4.14581,4.14602,4.13546,4.14441,26280000.0
2009-12-25 16:30:00,4.14546,4.14546,4.14002,4.14396,6000000.0
2009-12-25 16:40:00,4.1379,4.1426,4.13772,4.1426,4880000.0
2009-12-25 16:45:00,4.14433,4.1471,4.13547,4.13987,25550000.0
2009-12-25 17:00:00,4.14452,4.14481,4.13482,4.14425,14250000.0
2009-12-25 17:10:00,4.1412,4.14591,4.13842,4.14182,18020000.0
2009-12-25 17:30:00,4.14632,4.14796,4.13614,4.14662,11630000.0
2009-12-25 17:45:00,4.14701,4.14748,4.14127,4.1463,9760000.0
2009-12-25 19:15:00,4.14224,4.14282,4.13731,4.1416,5640000.0
2009-12-25 19:30:00,4.13312,4.14252,4.13312,4.13765,8260000.0
2009-12-25 23:15:00,4.14252,4.14293,4.13583,4.14166,4880000.0
2009-12-25 23:30:00,4.14252,4.14282,4.13744,4.14257,7500000.0
2009-12-25 23:45:00,4.13998,4.14266,4.13744,4.14266,6000000.0
2009-12-28 00:00:00,4.14422,4.14762,4.13855,4.14701,22890000.0
2009-12-28 00:05:00,4.14659,4.14857,4.13374,4.1423,13500000.0
2009-12-28 00:10:00,4.14669,4.14787,4.13627,4.14296,26280000.0
2009-12-28 00:15:00,4.14715,4.14715,4.13742,4.14307,25520000.0
2009-12-28 00:20:00,4.1411,4.14667,4.13448,4.14073,19140000.0
2009-12-28 00:25:00,4.14397,4.14612,4.13478,4.14227,22880000.0
2009-12-28 00:30:00,4.14514,4.14635,4.13696,4.14607,16130000.0
2009-12-28 00:35:00,4.14535,4.14742,4.13825,4.14649,24750000.0
2009-12-28 00:40:00,4.14967,4.15193,4.13792,4.13792,14630000.0
2009-12-28 00:45:00,4.15102,4.15102,4.14155,4.14554,22530000.0
2009-12-28 00:50:00,4.15105,4.15105,4.13893,4.15005,29260000.0
2009-12-28 00:55:00,4.14144,4.15575,4.13774,4.14276,30420000.0
2009-12-28 01:00:00,4.13792,4.15063,4.13792,4.14869,27030000.0
2009-12-28 01:05:00,4.14918,4.15146,4.14136,4.14898,31180000.0
2009-12-28 01:10:00,4.1503,4.15101,4.14413,4.15063,25170000.0
2009-12-28 01:15:00,4.15184,4.15432,4.14057,4.14563,35290000.0
2009-12-28 01:20:00,4.15116,4.15162,4.14062,4.14976,13530000.0
2009-12-28 01:25:00,4.15061,4.15122,4.14484,4.14988,21400000.0
2009-12-28 01:30:00,4.14501,4.15016,4.13936,4.14409,26640000.0
2009-12-28 01:35:00,4.14594,4.15054,4.1385,4.14495,21030000.0
2009-12-28 01:40:00,4.14666,4.14907,4.1329,4.13822,22150000.0
2009-12-28 01:45:00,4.14946,4.15058,4.13672,4.14237,21780000.0
2009-12-28 01:50:00,4.14508,4.14887,4.13611,4.1439,19540000.0
2009-12-28 01:55:00,4.14739,4.14901,4.13518,4.14811,21430000.0
2009-12-28 02:00:00,4.14409,4.14862,4.13917,4.14862,18020000.0
2009-12-28 02:05:00,4.14762,4.14838,4.13802,4.14251,33400000.0
2009-12-28 02:10:00,4.146,4.15428,4.13767,4.14307,30830000.0
2009-12-28 02:15:00,4.14377,4.14796,4.13598,4.14369,29300000.0
2009-12-28 02:20:00,4.14119,4.14851,4.14116,4.14728,22160000.0
2009-12-28 02:25:00,4.14706,4.14846,4.13774,4.14667,19900000.0
2009-12-28 02:30:00,4.14675,4.14949,4.13777,4.1439,26670000.0
2009-12-28 02:35:00,4.14709,4.14896,4.13767,4.14093,17640000.0
2009-12-28 02:40:00,4.14756,4.14923,4.13318,4.13496,30830000.0
2009-12-28 02:45:00,4.14721,4.14977,4.13579,4.14793,21390000.0
2009-12-28 02:50:00,4.14353,4.15031,4.13623,4.14554,33400000.0
2009-12-28 02:55:00,4.14143,4.14986,4.13341,4.13737,30390000.0
2009-12-28 03:00:00,4.14564,4.14813,4.1363,4.1454,27400000.0
2009-12-28 03:05:00,4.14647,4.14847,4.13411,4.14129,28920000.0
2009-12-28 03:10:00,4.1449,4.1486,4.13774,4.13902,15400000.0
2009-12-28 03:15:00,4.14276,4.15045,4.13473,4.1441,25910000.0
2009-12-28 03:20:00,4.14736,4.14857,4.13623,4.14693,25140000.0
2009-12-28 03:25:00,4.13881,4.14829,4.13362,4.14582,26270000.0
2009-12-28 03:30:00,4.14562,4.14722,4.14146,4.14174,21430000.0
2009-12-28 03:35:00,4.14566,4.14949,4.13542,4.14615,21780000.0
2009-12-28 03:40:00,4.14728,4.14846,4.13595,4.14044,25930000.0
2009-12-28 03:45:00,4.14116,4.14856,4.13709,4.13709,21780000.0
2009-12-28 03:50:00,4.14499,4.1512,4.1381,4.14706,25170000.0
2009-12-28 03:55:00,4.14599,4.15075,4.13498,4.13892,33790000.0
2009-12-28 04:00:00,4.14172,4.14794,4.13795,4.14672,30070000.0
2009-12-28 04:05:00,4.14467,4.14912,4.13662,4.14249,24400000.0
2009-12-28 04:10:00,4.14352,4.1488,4.13692,4.14648,21390000.0
2009-12-28 04:15:00,4.14495,4.14716,4.13201,4.1444,28890000.0
2009-12-28 04:20:00,4.14798,4.15071,4.13792,4.13792,33770000.0
2009-12-28 04:25:00,4.14712,4.14864,4.13722,4.14619,30420000.0
2009-12-28 04:30:00,4.14685,4.14834,4.13901,4.14243,21040000.0
2009-12-28 04:35:00,4.13842,4.14782,4.13217,4.13433,31160000.0
2009-12-28 04:40:00,4.14639,4.14833,4.14057,4.14564,12800000.0
2009-12-28 04:45:00,4.14861,4.15095,4.13802,4.14328,28140000.0
2009-12-28 04:50:00,4.14832,4.14832,4.13875,4.14782,18380000.0
2009-12-28 04:55:00,4.14444,4.14907,4.13845,4.14652,21760000.0
2009-12-28 05:00:00,4.14556,4.14913,4.13632,4.14817,21020000.0
2009-12-28 05:05:00,4.14739,4.15052,4.13903,4.14892,19520000.0
2009-12-28 05:10:00,4.14547,4.14964,4.13591,4.13591,19160000.0
2009-12-28 05:15:00,4.14445,4.14766,4.13695,4.14358,23650000.0
2009-12-28 05:20:00,4.14833,4.15037,4.13776,4.14802,23640000.0
2009-12-28 05:25:00,4.14852,4.14999,4.13762,4.14483,16550000.0
2009-12-28 05:30:00,4.14203,4.15044,4.14012,4.14436,23300000.0
2009-12-28 05:35:00,4.1475,4.14847,4.13562,4.14847,19540000.0
2009-12-28 05:40:00,4.1473,4.14832,4.13755,4.14458,22890000.0
2009-12-28 05:45:00,4.14685,4.14868,4.13678,4.14578,24020000.0
2009-12-28 05:50:00,4.1423,4.14842,4.13605,4.14736,20260000.0
2009-12-28 05:55:00,4.14662,4.15019,4.13727,4.14766,24760000.0
2009-12-28 06:00:00,4.13744,4.14773,4.13498,4.14695,22520000.0
2009-12-28 06:05:00,4.14576,4.15315,4.13333,4.14258,25140000.0
2009-12-28 06:10:00,4.1424,4.14892,4.13733,4.13743,28160000.0
2009-12-28 06:15:00,4.14248,4.14808,4.13704,4.14614,18410000.0
2009-12-28 06:20:00,4.14332,4.15038,4.13712,4.14585,24770000.0
2009-12-28 06:25:00,4.1477,4.14933,4.13573,4.13761,19170000.0
2009-12-28 06:30:00,4.14224,4.14847,4.13838,4.14672,25520000.0
2009-12-28 06:35:00,4.14004,4.14703,4.13762,4.13762,11650000.0
2009-12-28 06:40:00,4.14599,4.14798,4.13583,4.14512,11260000.0
2009-12-28 06:45:00,4.14198,4.14837,4.13892,4.14324,28130000.0
2009-12-28 06:50:00,4.14373,4.15079,4.13841,4.14508,16530000.0
2009-12-28 06:55:00,4.14268,4.15455,4.13417,4.13732,24780000.0
2009-12-28 07:00:00,4.1487,4.14953,4.14154,4.14755,25150000.0
2009-12-28 07:05:00,4.14405,4.14888,4.13632,4.14882,26640000.0
2009-12-28 07:10:00,4.14847,4.14873,4.13732,4.14164,27030000.0
2009-12-28 07:15:00,4.13783,4.14841,4.13733,4.14709,26270000.0
2009-12-28 07:20:00,4.14642,4.14884,4.13754,4.14706,31920000.0
2009-12-28 07:25:00,4.14695,4.14899,4.13892,4.13892,22510000.0
2009-12-28 07:30:00,4.13535,4.14848,4.13535,4.14586,28150000.0
2009-12-28 07:35:00,4.14635,4.15025,4.13806,4.14623,30790000.0
2009-12-28 07:40:00,4.14189,4.15003,4.13422,4.13653,28900000.0
2009-12-28 07:45:00,4.14527,4.14864,4.13524,4.13793,29290000.0
2009-12-28 07:50:00,4.14476,4.15115,4.13751,4.13751,22140000.0
2009-12-28 07:55:00,4.14711,4.14885,4.13824,4.14167,33390000.0
2009-12-28 08:00:00,4.1457,4.14751,4.13997,4.14718,24390000.0
2009-12-28 08:05:00,4.1481,4.14868,4.13656,4.14634,25530000.0
2009-12-28 08:10:00,4.14619,4.14803,4.13583,4.13583,31150000.0
2009-12-28 08:15:00,4.14237,4.14844,4.13495,4.14799,30030000.0
2009-12-28 08:20:00,4.14774,4.14823,4.1349,4.1467,33420000.0
2009-12-28 08:25:00,4.13946,4.15091,4.13593,4.14789,39040000.0
2009-12-28 08:30:00,4.14325,4.14962,4.13158,4.14009,32270000.0
2009-12-28 08:35:00,4.13497,4.149,4.12904,4.13372,32300000.0
2009-12-28 08:40:00,4.13576,4.13978,4.12855,4.13244,25920000.0
2009-12-28 08:45:00,4.13654,4.14178,4.13022,4.14009,32670000.0
2009-12-28 08:50:00,4.13895,4.14167,4.13154,4.13965,31140000.0
2009-12-28 08:55:00,4.13975,4.14312,4.13156,4.13942,32650000.0
2009-12-28 09:00:00,4.13205,4.14381,4.13067,4.13991,30420000.0
2009-12-28 09:05:00,4.13811,4.14442,4.13362,4.14045,26660000.0
2009-12-28 09:10:00,4.13438,4.14441,4.1255,4.13061,39050000.0
2009-12-28 09:15:00,4.13255,4.1415,4.1265,4.13241,39410000.0
2009-12-28 09:20:00,4.13629,4.14075,4.12527,4.1397,28150000.0
2009-12-28 09:25:00,4.13768,4.14249,4.12848,4.12895,28540000.0
2009-12-28 09:30:00,4.13944,4.13944,4.12763,4.13419,28900000.0
2009-12-28 09:35:00,4.13835,4.14175,4.13061,4.13883,31520000.0
2009-12-28 09:40:00,4.12998,4.14081,4.12749,4.14081,32670000.0
2009-12-28 09:45:00,4.1406,4.14358,4.12898,4.14162,38280000.0
2009-12-28 09:50:00,4.14261,4.14473,4.13211,4.13794,30800000.0
2009-12-28 09:55:00,4.14421,4.148,4.13619,4.13977,33790000.0
2009-12-28 10:00:00,4.14243,4.15092,4.13544,4.1406,35660000.0
2009-12-28 10:05:00,4.14955,4.15264,4.13769,4.15005,33040000.0
2009-12-28 10:10:00,4.14071,4.15059,4.13287,4.14626,35290000.0
2009-12-28 10:15:00,4.14082,4.15144,4.13502,4.15088,30410000.0
2009-12-28 10:20:00,4.14757,4.15239,4.14091,4.14091,38310000.0
2009-12-28 10:25:00,4.14723,4.15146,4.13965,4.14965,29310000.0
2009-12-28 10:30:00,4.14805,4.15421,4.14177,4.15112,38290000.0
2009-12-28 10:35:00,4.15049,4.15825,4.14588,4.15481,40160000.0
2009-12-28 10:40:00,4.15184,4.16018,4.14465,4.14661,34920000.0
2009-12-28 10:45:00,4.15431,4.16049,4.14191,4.15386,40190000.0
2009-12-28 10:50:00,4.1538,4.15442,4.14216,4.15071,33410000.0
2009-12-28 10:55:00,4.15265,4.1535,4.13626,4.1495,35700000.0
2009-12-28 11:00:00,4.14915,4.14954,4.13577,4.14787,35280000.0
2009-12-28 11:05:00,4.14795,4.14967,4.13775,4.14771,35260000.0
2009-12-28 11:10:00,4.14434,4.15207,4.13826,4.13948,34900000.0
2009-12-28 11:15:00,4.14996,4.15299,4.14008,4.15066,39410000.0
2009-12-28 11:20:00,4.15097,4.15417,4.1415,4.14634,32280000.0
2009-12-28 11:25:00,4.1405,4.1546,4.1405,4.14985,34910000.0
2009-12-28 11:30:00,4.14903,4.15487,4.14194,4.14975,33400000.0
2009-12-28 11:35:00,4.15053,4.15538,4.14063,4.15344,45810000.0
2009-12-28 11:40:00,4.14562,4.15668,4.14259,4.1528,31900000.0
2009-12-28 11:45:00,4.15123,4.16039,4.14578,4.15238,33420000.0
2009-12-28 11:50:00,4.15073,4.15733,4.14484,4.15509,31540000.0
2009-12-28 11:55:00,4.15596,4.15925,4.14578,4.15898,33770000.0
2009-12-28 12:00:00,4.15678,4.16128,4.14161,4.15285,45040000.0
2009-12-28 12:05:00,4.14888,4.16101,4.14888,4.1546,29650000.0
2009-12-28 12:10:00,4.15435,4.16202,4.14766,4.15618,33400000.0
2009-12-28 12:15:00,4.15841,4.15982,4.14628,4.1575,37530000.0
2009-12-28 12:20:00,4.15949,4.15996,4.14675,4.1474,34910000.0
2009-12-28 12:25:00,4.15955,4.16488,4.14826,4.15733,56680000.0
2009-12-28 12:30:00,4.15738,4.16658,4.1507,4.1548,42410000.0
2009-12-28 12:35:00,4.15808,4.1604,4.14647,4.15776,38310000.0
2009-12-28 12:40:00,4.15661,4.16162,4.14431,4.15485,39810000.0
2009-12-28 12:45:00,4.15875,4.1589,4.1494,4.1559,35320000.0
2009-12-28 12:50:00,4.15762,4.15952,4.14389,4.15874,29650000.0
2009-12-28 12:55:00,4.15855,4.15938,4.1491,4.1529,33770000.0
2009-12-28 13:00:00,4.15986,4.16059,4.14776,4.15832,39820000.0
2009-12-28 13:05:00,4.15821,4.16062,4.14809,4.158,46200000.0
2009-12-28 13:10:00,4.15943,4.16052,4.14709,4.15588,33420000.0
2009-12-28 13:15:00,4.15287,4.15966,4.14602,4.15349,86730000.0
2009-12-28 13:20:00,4.15582,4.16073,4.14776,4.15671,32650000.0
2009-12-28 13:25:00,4.15813,4.16258,4.14948,4.1585,35660000.0
2009-12-28 13:30:00,4.15969,4.16094,4.15038,4.1576,43930000.0
2009-12-28 13:35:00,4.15703,4.16093,4.14628,4.15295,30400000.0
2009-12-28 13:40:00,4.1519,4.15843,4.14533,4.15607,30400000.0
2009-12-28 13:45:00,4.15639,4.16028,4.14673,4.15482,41290000.0
2009-12-28 13:50:00,4.15796,4.1583,4.14655,4.15505,46540000.0
2009-12-28 13:55:00,4.15215,4.15714,4.14335,4.15205,33040000.0
2009-12-28 14:00:00,4.15306,4.15764,4.14633,4.14633,37520000.0
2009-12-28 14:05:00,4.15023,4.15937,4.14544,4.15481,36810000.0
2009-12-28 14:10:00,4.15389,4.1582,4.1446,4.15255,48050000.0
2009-12-28 14:15:00,4.15901,4.16004,4.15116,4.15805,36790000.0
2009-12-28 14:20:00,4.15735,4.16162,4.15119,4.15525,29280000.0
2009-12-28 14:25:00,4.15554,4.16008,4.14993,4.15657,37140000.0
2009-12-28 14:30:00,4.15663,4.15961,4.15043,4.15727,38650000.0
2009-12-28 14:35:00,4.15415,4.16108,4.14912,4.15781,30410000.0
2009-12-28 14:40:00,4.15759,4.16147,4.1478,4.15817,28530000.0
2009-12-28 14:45:00,4.1582,4.15965,4.14582,4.15628,38670000.0
2009-12-28 14:50:00,4.15275,4.16164,4.1475,4.15083,39410000.0
2009-12-28 14:55:00,4.15704,4.15879,4.14568,4.15731,33400000.0
2009-12-28 15:00:00,4.15244,4.15762,4.14494,4.15475,33410000.0
2009-12-28 15:05:00,4.15767,4.16308,4.14746,4.15855,42420000.0
2009-12-28 15:10:00,4.15191,4.15902,4.14488,4.15642,51030000.0
2009-12-28 15:15:00,4.15376,4.16058,4.14605,4.15799,33030000.0
2009-12-28 15:20:00,4.14626,4.16471,4.143,4.14993,33030000.0
2009-12-28 15:25:00,4.15168,4.15948,4.14747,4.1585,33050000.0
2009-12-28 15:30:00,4.15683,4.15915,4.14834,4.15535,36040000.0
2009-12-28 15:35:00,4.15143,4.15802,4.14721,4.15656,36040000.0
2009-12-28 15:40:00,4.15629,4.15759,4.14417,4.1502,46190000.0
2009-12-28 15:45:00,4.15382,4.16095,4.14442,4.15888,45040000.0
2009-12-28 15:50:00,4.15436,4.15969,4.14662,4.15653,37160000.0
2009-12-28 15:55:00,4.15464,4.15743,4.14649,4.15309,49550000.0
2009-12-28 16:00:00,4.15447,4.15753,4.1493,4.15428,32290000.0
2009-12-28 16:05:00,4.15225,4.15626,4.14642,4.15605,30410000.0
2009-12-28 16:10:00,4.14616,4.15718,4.14298,4.14908,29670000.0
2009-12-28 16:15:00,4.15786,4.16212,4.14605,4.1561,41690000.0
2009-12-28 16:20:00,4.15264,4.15798,4.14608,4.15005,42040000.0
2009-12-28 16:25:00,4.15362,4.15561,4.14258,4.15323,39780000.0
2009-12-28 16:30:00,4.1475,4.1574,4.14047,4.14978,31160000.0
2009-12-28 16:35:00,4.14859,4.15654,4.14543,4.14951,33030000.0
2009-12-28 16:40:00,4.14714,4.15414,4.13827,4.15102,36820000.0
2009-12-28 16:45:00,4.14849,4.15394,4.13888,4.15137,40510000.0
2009-12-28 16:50:00,4.1511,4.15228,4.14019,4.15029,34940000.0
2009-12-28 16:55:00,4.14703,4.15278,4.14063,4.15042,28530000.0
2009-12-28 17:00:00,4.15101,4.15506,4.13901,4.14577,46510000.0
2009-12-28 17:05:00,4.14806,4.15171,4.13851,4.14998,42030000.0
2009-12-28 17:10:00,4.15022,4.15192,4.1377,4.14579,54060000.0
2009-12-28 17:15:00,4.14569,4.15131,4.13751,4.1437,38310000.0
2009-12-28 17:20:00,4.14101,4.15062,4.13643,4.14856,40530000.0
2009-12-28 17:25:00,4.14896,4.15094,4.13817,4.14778,40930000.0
2009-12-28 17:30:00,4.14914,4.15536,4.13822,4.14466,59700000.0
2009-12-28 17:35:00,4.15089,4.15189,4.14142,4.14668,33040000.0
2009-12-28 17:40:00,4.14485,4.15502,4.14132,4.15182,34900000.0
2009-12-28 17:45:00,4.1506,4.1537,4.13912,4.13912,42030000.0
2009-12-28 17:50:00,4.14854,4.15617,4.13978,4.1443,37550000.0
2009-12-28 17:55:00,4.15133,4.1521,4.14309,4.14923,43930000.0
2009-12-28 18:00:00,4.14423,4.15101,4.1402,4.14845,33060000.0
2009-12-28 18:05:00,4.1496,4.15223,4.14044,4.14742,35280000.0
2009-12-28 18:10:00,4.14624,4.15589,4.13958,4.15133,33410000.0
2009-12-28 18:15:00,4.15374,4.15783,4.14408,4.15128,34910000.0
2009-12-28 18:20:00,4.14934,4.15622,4.14502,4.15308,38650000.0
2009-12-28 18:25:00,4.15336,4.15662,4.14327,4.15295,32650000.0
2009-12-28 18:30:00,4.14947,4.15772,4.14354,4.15199,43160000.0
2009-12-28 18:35:00,4.14596,4.15677,4.14329,4.15277,43930000.0
2009-12-28 18:40:00,4.15371,4.15564,4.14622,4.15215,39760000.0
2009-12-28 18:45:00,4.15036,4.15606,4.14283,4.15325,30060000.0
2009-12-28 18:50:00,4.15323,4.1551,4.14119,4.152,36790000.0
2009-12-28 18:55:00,4.15228,4.15315,4.13758,4.14662,38670000.0
2009-12-28 19:00:00,4.15052,4.15194,4.13494,4.14602,40920000.0
2009-12-28 19:05:00,4.1517,4.15414,4.14016,4.14333,34160000.0
2009-12-28 19:10:00,4.1518,4.15671,4.14112,4.15028,31160000.0
2009-12-28 19:15:00,4.15215,4.15573,4.14092,4.1484,33410000.0
2009-12-28 19:20:00,4.15259,4.15468,4.13785,4.15048,39770000.0
2009-12-28 19:25:00,4.15445,4.15809,4.14115,4.15211,32270000.0
2009-12-28 19:30:00,4.14574,4.15793,4.14193,4.14673,33400000.0
2009-12-28 19:35:00,4.14362,4.16176,4.14107,4.14533,31890000.0
2009-12-28 19:40:00,4.15443,4.15503,4.14355,4.15249,36780000.0
2009-12-28 19:45:00,4.15022,4.15715,4.14266,4.15292,27020000.0
2009-12-28 19:50:00,4.15466,4.15552,4.14526,4.14997,22540000.0
2009-12-28 19:55:00,4.15368,4.15626,4.14375,4.15321,28170000.0
2009-12-28 20:00:00,4.1527,4.15583,4.14436,4.15398,26660000.0
2009-12-28 20:05:00,4.15413,4.15572,4.14475,4.15552,29640000.0
2009-12-28 20:10:00,4.15617,4.15721,4.14712,4.15366,30770000.0
2009-12-28 20:15:00,4.15136,4.158,4.14553,4.15724,32290000.0
2009-12-28 20:20:00,4.14772,4.15786,4.14541,4.15519,18030000.0
2009-12-28 20:25:00,4.15579,4.15796,4.14508,4.14777,26670000.0
2009-12-28 20:30:00,4.15221,4.15815,4.14484,4.14484,20660000.0
2009-12-28 20:35:00,4.15173,4.15757,4.14491,4.15243,23640000.0
2009-12-28 20:40:00,4.15637,4.16113,4.14216,4.14895,24410000.0
2009-12-28 20:45:00,4.15465,4.15737,4.14257,4.15648,26280000.0
2009-12-28 20:50:00,4.1428,4.16021,4.1428,4.15711,20280000.0
2009-12-28 20:55:00,4.15724,4.15915,4.14593,4.14842,28940000.0
2009-12-28 21:00:00,4.1559,4.15622,4.1459,4.15486,22890000.0
2009-12-28 21:05:00,4.15514,4.15751,4.14607,4.14877,27780000.0
2009-12-28 21:10:00,4.15714,4.15835,4.14635,4.14702,30770000.0
2009-12-28 21:15:00,4.15821,4.16044,4.14951,4.15765,29640000.0
2009-12-28 21:20:00,4.15697,4.16002,4.14737,4.15599,31900000.0
2009-12-28 21:25:00,4.15662,4.16152,4.14798,4.1499,31160000.0
2009-12-28 21:30:00,4.15851,4.15963,4.14808,4.15415,21770000.0
2009-12-28 21:35:00,4.15617,4.16345,4.14878,4.15913,23670000.0
2009-12-28 21:40:00,4.15159,4.16188,4.14807,4.14807,30020000.0
2009-12-28 21:45:00,4.15408,4.15841,4.14778,4.15764,24770000.0
2009-12-28 21:50:00,4.14842,4.16248,4.14716,4.15285,27420000.0
2009-12-28 21:55:00,4.15639,4.16077,4.14812,4.15461,32300000.0
2009-12-28 22:00:00,4.15288,4.15949,4.14875,4.15818,26670000.0
2009-12-28 22:05:00,4.15851,4.15851,4.14684,4.15762,17260000.0
2009-12-28 22:10:00,4.15397,4.16204,4.14719,4.15076,26270000.0
2009-12-28 22:15:00,4.15493,4.15866,4.14597,4.15642,30800000.0
2009-12-28 22:20:00,4.15722,4.16018,4.14762,4.15893,26650000.0
2009-12-28 22:25:00,4.15553,4.16025,4.14836,4.14954,26270000.0
2009-12-28 22:30:00,4.15514,4.15902,4.14717,4.14717,28140000.0
2009-12-28 22:35:00,4.15375,4.15923,4.14503,4.15578,22150000.0
2009-12-28 22:40:00,4.15877,4.16151,4.14526,4.14916,28160000.0
2009-12-28 22:45:00,4.1535,4.16039,4.15066,4.15562,25150000.0
2009-12-28 22:50:00,4.15825,4.1596,4.14876,4.15701,23670000.0
2009-12-28 22:55:00,4.15712,4.15904,4.14712,4.14712,22520000.0
2009-12-28 23:00:00,4.15681,4.15896,4.14826,4.15792,26280000.0
2009-12-28 23:05:00,4.1467,4.15846,4.1467,4.15708,15760000.0
2009-12-28 23:10:00,4.15711,4.15863,4.14667,4.14723,21780000.0
2009-12-28 23:15:00,4.15752,4.15783,4.14714,4.14714,20630000.0
2009-12-28 23:20:00,4.15718,4.15921,4.1509,4.15318,26280000.0
2009-12-28 23:25:00,4.15462,4.15838,4.14783,4.1572,29640000.0
2009-12-28 23:30:00,4.15769,4.15985,4.15034,4.15782,30770000.0
2009-12-28 23:35:00,4.14572,4.16051,4.14572,4.1576,33030000.0
2009-12-28 23:40:00,4.15817,4.15982,4.14696,4.15735,24410000.0
2009-12-28 23:45:00,4.15728,4.16217,4.15157,4.1547,19150000.0
2009-12-28 23:50:00,4.15806,4.15984,4.14953,4.15846,22510000.0
2009-12-28 23:55:00,4.15121,4.16161,4.14618,4.15675,24410000.0
2009-12-29 00:00:00,4.15985,4.16114,4.15073,4.15879,27400000.0
2009-12-29 00:05:00,4.15948,4.16147,4.14907,4.15707,31530000.0
2009-12-29 00:10:00,4.15969,4.16047,4.14992,4.15757,25910000.0
2009-12-29 00:15:00,4.16046,4.16125,4.15152,4.15717,26260000.0
2009-12-29 00:20:00,4.15664,4.16352,4.15039,4.16041,25890000.0
2009-12-29 00:25:00,4.158,4.16122,4.14716,4.15546,34510000.0
2009-12-29 00:30:00,4.15919,4.16073,4.15207,4.15876,16130000.0
2009-12-29 00:35:00,4.15872,4.16067,4.15115,4.15939,18380000.0
2009-12-29 00:40:00,4.15333,4.16197,4.14861,4.14972,35630000.0
2009-12-29 00:45:00,4.15859,4.15993,4.14874,4.15422,17650000.0
2009-12-29 00:50:00,4.15452,4.15977,4.14858,4.15936,14280000.0
2009-12-29 00:55:00,4.15897,4.16024,4.14949,4.14985,18760000.0
2009-12-29 01:00:00,4.15072,4.16034,4.15069,4.15961,20640000.0
2009-12-29 01:05:00,4.16003,4.16055,4.15243,4.15809,23670000.0
2009-12-29 01:10:00,4.16053,4.16237,4.15514,4.15952,15390000.0
2009-12-29 01:15:00,4.15945,4.16448,4.14765,4.15555,34910000.0
2009-12-29 01:20:00,4.1486,4.15983,4.14831,4.15983,15750000.0
2009-12-29 01:25:00,4.15986,4.16071,4.15372,4.15871,21400000.0
2009-12-29 01:30:00,4.15744,4.16047,4.15132,4.15624,11260000.0
2009-12-29 01:35:00,4.15591,4.16148,4.14852,4.15919,22540000.0
2009-12-29 01:40:00,4.15508,4.16404,4.15066,4.15177,22890000.0
2009-12-29 01:45:00,4.15945,4.16087,4.149,4.15566,18010000.0
2009-12-29 01:50:00,4.15943,4.16185,4.1508,4.15949,19170000.0
2009-12-29 01:55:00,4.15952,4.16056,4.14844,4.16056,18050000.0
2009-12-29 02:00:00,4.15544,4.16164,4.15107,4.15965,18400000.0
2009-12-29 02:05:00,4.16004,4.16057,4.14982,4.15599,36780000.0
2009-12-29 02:10:00,4.15475,4.16073,4.14953,4.15462,42050000.0
2009-12-29 02:15:00,4.15677,4.16158,4.14992,4.15636,30790000.0
2009-12-29 02:20:00,4.15586,4.16047,4.14845,4.15928,21060000.0
2009-12-29 02:25:00,4.1549,4.15983,4.15418,4.15825,11260000.0
2009-12-29 02:30:00,4.15916,4.1609,4.14763,4.15375,28510000.0
2009-12-29 02:35:00,4.15647,4.16106,4.14929,4.15937,24070000.0
2009-12-29 02:40:00,4.15769,4.16424,4.14903,4.14979,27420000.0
2009-12-29 02:45:00,4.15982,4.16052,4.14874,4.15391,31140000.0
2009-12-29 02:50:00,4.15734,4.16141,4.14952,4.15879,28140000.0
2009-12-29 02:55:00,4.15354,4.16062,4.14788,4.14992,31130000.0
2009-12-29 03:00:00,4.15786,4.16173,4.1501,4.15578,20260000.0
2009-12-29 03:05:00,4.15918,4.16283,4.1463,4.15346,24030000.0
2009-12-29 03:10:00,4.15803,4.16073,4.15002,4.15012,21760000.0
2009-12-29 03:15:00,4.15404,4.16083,4.14914,4.15423,20270000.0
2009-12-29 03:20:00,4.15672,4.16155,4.15053,4.15991,28930000.0
2009-12-29 03:25:00,4.14841,4.16112,4.14841,4.15152,31530000.0
2009-12-29 03:30:00,4.15906,4.16129,4.1518,4.15554,30020000.0
2009-12-29 03:35:00,4.15966,4.16117,4.14644,4.15949,22520000.0
2009-12-29 03:40:00,4.15969,4.16163,4.15132,4.15436,25930000.0
2009-12-29 03:45:00,4.15484,4.16657,4.15301,4.15301,23630000.0
2009-12-29 03:50:00,4.14939,4.16157,4.14939,4.15873,24770000.0
2009-12-29 03:55:00,4.15888,4.16461,4.15012,4.15324,28150000.0
2009-12-29 04:00:00,4.15494,4.16071,4.15004,4.15933,24790000.0
2009-12-29 04:05:00,4.15598,4.16052,4.15112,4.15544,15050000.0
2009-12-29 04:10:00,4.15378,4.1628,4.14997,4.16009,19910000.0
2009-12-29 04:15:00,4.15524,4.15986,4.14712,4.15849,22510000.0
2009-12-29 04:20:00,4.15957,4.16067,4.14427,4.14664,28130000.0
2009-12-29 04:25:00,4.15882,4.16056,4.15307,4.16056,16140000.0
2009-12-29 04:30:00,4.15953,4.16115,4.15195,4.15685,17270000.0
2009-12-29 04:35:00,4.15204,4.16262,4.1472,4.1494,31160000.0
2009-12-29 04:40:00,4.15784,4.16024,4.15052,4.15998,14660000.0
2009-12-29 04:45:00,4.15998,4.16099,4.14803,4.1538,28140000.0
2009-12-29 04:50:00,4.15999,4.16113,4.15413,4.16072,12000000.0
2009-12-29 04:55:00,4.15703,4.16172,4.14892,4.15853,28140000.0
2009-12-29 05:00:00,4.16052,4.16312,4.14797,4.16102,27750000.0
2009-12-29 05:05:00,4.15722,4.16204,4.1513,4.16059,28130000.0
2009-12-29 05:10:00,4.15832,4.16168,4.14885,4.14987,30800000.0
2009-12-29 05:15:00,4.15616,4.16413,4.14719,4.15658,29290000.0
2009-12-29 05:20:00,4.162,4.16337,4.15309,4.15991,19500000.0
2009-12-29 05:25:00,4.16102,4.16184,4.15152,4.15873,16550000.0
2009-12-29 05:30:00,4.15375,4.16157,4.14945,4.15855,27810000.0
2009-12-29 05:35:00,4.16015,4.1612,4.15103,4.16038,13180000.0
2009-12-29 05:40:00,4.1602,4.1617,4.15378,4.1607,17640000.0
2009-12-29 05:45:00,4.16025,4.16217,4.15166,4.15812,23650000.0
2009-12-29 05:50:00,4.15799,4.16245,4.14992,4.15418,34170000.0
2009-12-29 05:55:00,4.15843,4.16497,4.14899,4.16042,33010000.0
2009-12-29 06:00:00,4.14912,4.16127,4.14912,4.1609,28160000.0
2009-12-29 06:05:00,4.16038,4.16158,4.14848,4.15301,19900000.0
2009-12-29 06:10:00,4.15624,4.16125,4.14662,4.1501,33770000.0
2009-12-29 06:15:00,4.15401,4.15965,4.14713,4.15787,24040000.0
2009-12-29 06:20:00,4.1579,4.16175,4.14915,4.15783,28540000.0
2009-12-29 06:25:00,4.1589,4.16176,4.1478,4.15109,24790000.0
2009-12-29 06:30:00,4.15461,4.16154,4.14969,4.15438,30790000.0
2009-12-29 06:35:00,4.15401,4.16043,4.15041,4.15102,25150000.0
2009-12-29 06:40:00,4.14989,4.16132,4.14742,4.15112,22530000.0
2009-12-29 06:45:00,4.15458,4.16182,4.14843,4.15455,32670000.0
2009-12-29 06:50:00,4.15692,4.16205,4.15256,4.15688,27380000.0
2009-12-29 06:55:00,4.16025,4.16487,4.15103,4.1524,21020000.0
2009-12-29 07:00:00,4.16006,4.1605,4.15162,4.15828,32280000.0
2009-12-29 07:05:00,4.15484,4.16022,4.14939,4.15417,25530000.0
2009-12-29 07:10:00,4.16062,4.16076,4.14932,4.15364,21380000.0
2009-12-29 07:15:00,4.15002,4.16106,4.14894,4.16002,33030000.0
2009-12-29 07:20:00,4.15909,4.16124,4.14967,4.15999,27010000.0
2009-12-29 07:25:00,4.15913,4.16141,4.14939,4.1587,23660000.0
2009-12-29 07:30:00,4.14839,4.16129,4.14839,4.15778,28160000.0
2009-12-29 07:35:00,4.15763,4.16163,4.14923,4.15929,30790000.0
2009-12-29 07:40:00,4.15419,4.16037,4.15006,4.15006,18770000.0
2009-12-29 07:45:00,4.15922,4.16079,4.14829,4.14932,28170000.0
2009-12-29 07:50:00,4.15639,4.16564,4.15082,4.15165,28520000.0
2009-12-29 07:55:00,4.15938,4.16025,4.15013,4.15529,33010000.0
2009-12-29 08:00:00,4.15777,4.16172,4.15138,4.16,29280000.0
2009-12-29 08:05:00,4.15896,4.16148,4.15167,4.15831,25150000.0
2009-12-29 08:10:00,4.1574,4.16006,4.14815,4.1491,31520000.0
2009-12-29 08:15:00,4.15464,4.16065,4.15138,4.16029,24770000.0
2009-12-29 08:20:00,4.15936,4.16394,4.14926,4.16043,27020000.0
2009-12-29 08:25:00,4.15363,4.16167,4.14982,4.15799,39030000.0
2009-12-29 08:30:00,4.15578,4.1615,4.14826,4.15891,32650000.0
2009-12-29 08:35:00,4.15441,4.16171,4.14968,4.1537,30430000.0
2009-12-29 08:40:00,4.15558,4.16082,4.14915,4.15246,26660000.0
2009-12-29 08:45:00,4.15698,4.16095,4.14836,4.15342,34510000.0
2009-12-29 08:50:00,4.15354,4.16012,4.14921,4.15301,31140000.0
2009-12-29 08:55:00,4.15349,4.15543,4.1432,4.15054,31900000.0
2009-12-29 09:00:00,4.14546,4.15585,4.14461,4.15335,31900000.0
2009-12-29 09:05:00,4.15055,4.15664,4.14625,4.15021,25910000.0
2009-12-29 09:10:00,4.14835,4.16081,4.14366,4.14847,40160000.0
2009-12-29 09:15:00,4.14998,4.15913,4.13839,4.14555,37190000.0
2009-12-29 09:20:00,4.14838,4.15066,4.13703,4.14887,29630000.0
2009-12-29 09:25:00,4.14898,4.15059,4.13713,4.13901,29650000.0
2009-12-29 09:30:00,4.14964,4.15204,4.13975,4.14443,28160000.0
2009-12-29 09:35:00,4.14948,4.1536,4.14162,4.14893,30780000.0
2009-12-29 09:40:00,4.14133,4.15121,4.13994,4.14946,31180000.0
2009-12-29 09:45:00,4.14926,4.15485,4.14233,4.15071,37170000.0
2009-12-29 09:50:00,4.15125,4.15415,4.13896,4.14437,33040000.0
2009-12-29 09:55:00,4.14916,4.15014,4.13967,4.14355,35640000.0
2009-12-29 10:00:00,4.14446,4.14938,4.13827,4.14722,36400000.0
2009-12-29 10:05:00,4.14757,4.15178,4.13851,4.14864,31920000.0
2009-12-29 10:10:00,4.13942,4.14915,4.1332,4.14597,35290000.0
2009-12-29 10:15:00,4.13724,4.14736,4.13451,4.14584,31150000.0
2009-12-29 10:20:00,4.14438,4.1502,4.13742,4.13742,38670000.0
2009-12-29 10:25:00,4.14488,4.14911,4.1379,4.14869,29310000.0
2009-12-29 10:30:00,4.14546,4.15129,4.13925,4.14711,38290000.0
2009-12-29 10:35:00,4.14858,4.1552,4.14,4.15098,38670000.0
2009-12-29 10:40:00,4.15083,4.15368,4.13937,4.13937,34170000.0
2009-12-29 10:45:00,4.15028,4.15281,4.13747,4.14967,41310000.0
2009-12-29 10:50:00,4.1537,4.1537,4.13972,4.14765,33030000.0
2009-12-29 10:55:00,4.14967,4.1561,4.13994,4.15272,39400000.0
2009-12-29 11:00:00,4.15208,4.15726,4.13986,4.1512,34160000.0
2009-12-29 11:05:00,4.14904,4.15699,4.1397,4.14996,34150000.0
2009-12-29 11:10:00,4.14559,4.15296,4.13898,4.13898,33430000.0
2009-12-29 11:15:00,4.15059,4.15273,4.14079,4.15185,36810000.0
2009-12-29 11:20:00,4.14969,4.15362,4.14081,4.1468,31180000.0
2009-12-29 11:25:00,4.14161,4.15435,4.14137,4.14721,35650000.0
2009-12-29 11:30:00,4.14552,4.15395,4.14297,4.14577,33770000.0
2009-12-29 11:35:00,4.1466,4.15121,4.13677,4.14883,48770000.0
2009-12-29 11:40:00,4.13634,4.14974,4.13634,4.14659,30790000.0
2009-12-29 11:45:00,4.14397,4.14848,4.13163,4.14257,34530000.0
2009-12-29 11:50:00,4.14402,4.15053,4.13851,4.14896,32300000.0
2009-12-29 11:55:00,4.14964,4.15137,4.13759,4.14958,33030000.0
2009-12-29 12:00:00,4.14779,4.15376,4.13366,4.14409,42060000.0
2009-12-29 12:05:00,4.13972,4.15004,4.13903,4.14419,28530000.0
2009-12-29 12:10:00,4.14433,4.14869,4.13577,4.14519,32660000.0
2009-12-29 12:15:00,4.1492,4.15011,4.13341,4.14582,36420000.0
2009-12-29 12:20:00,4.14821,4.1491,4.13633,4.13723,33790000.0
2009-12-29 12:25:00,4.14612,4.14817,4.13473,4.14517,57420000.0
2009-12-29 12:30:00,4.14239,4.14764,4.13603,4.1446,39060000.0
2009-12-29 12:35:00,4.14457,4.14782,4.13183,4.14612,40190000.0
2009-12-29 12:40:00,4.14419,4.15007,4.13563,4.1437,39430000.0
2009-12-29 12:45:00,4.14759,4.14876,4.13903,4.14461,36440000.0
2009-12-29 12:50:00,4.14573,4.14911,4.13709,4.14896,29290000.0
2009-12-29 12:55:00,4.14725,4.15309,4.14089,4.14393,31540000.0
2009-12-29 13:00:00,4.14953,4.1513,4.13504,4.14475,42040000.0
2009-12-29 13:05:00,4.14383,4.14745,4.13311,4.14535,49150000.0
2009-12-29 13:10:00,4.1466,4.14889,4.13644,4.14357,34530000.0
2009-12-29 13:15:00,4.14329,4.14935,4.13553,4.14229,90070000.0
2009-12-29 13:20:00,4.14191,4.14943,4.1387,4.14598,32660000.0
2009-12-29 13:25:00,4.14533,4.14944,4.13528,4.14695,36410000.0
2009-12-29 13:30:00,4.14861,4.14884,4.13618,4.14536,46160000.0
2009-12-29 13:35:00,4.14622,4.15212,4.13855,4.14412,31160000.0
2009-12-29 13:40:00,4.14161,4.14871,4.13625,4.14615,30770000.0
2009-12-29 13:45:00,4.14726,4.14821,4.13381,4.14226,40180000.0
2009-12-29 13:50:00,4.14611,4.14935,4.13459,4.14514,48040000.0
2009-12-29 13:55:00,4.1419,4.14905,4.13349,4.14317,31910000.0
2009-12-29 14:00:00,4.14569,4.15466,4.13993,4.14,36040000.0
2009-12-29 14:05:00,4.14281,4.14886,4.13649,4.14669,38660000.0
2009-12-29 14:10:00,4.14478,4.15014,4.13579,4.14362,48780000.0
2009-12-29 14:15:00,4.15018,4.15137,4.14057,4.14863,36780000.0
2009-12-29 14:20:00,4.14785,4.15074,4.14116,4.14737,30020000.0
2009-12-29 14:25:00,4.14626,4.14911,4.14123,4.14664,36030000.0
2009-12-29 14:30:00,4.1484,4.15024,4.14178,4.14824,38280000.0
2009-12-29 14:35:00,4.14357,4.1507,4.13606,4.14846,30400000.0
2009-12-29 14:40:00,4.14907,4.14907,4.13501,4.14553,27780000.0
2009-12-29 14:45:00,4.14634,4.14733,4.13355,4.14545,38290000.0
2009-12-29 14:50:00,4.14143,4.15129,4.13697,4.13932,37540000.0
2009-12-29 14:55:00,4.14605,4.14769,4.13415,4.14497,32660000.0
2009-12-29 15:00:00,4.14197,4.14806,4.13486,4.14336,32670000.0
2009-12-29 15:05:00,4.14728,4.1511,4.1346,4.14264,43530000.0
2009-12-29 15:10:00,4.13556,4.14347,4.13107,4.14002,49180000.0
2009-12-29 15:15:00,4.13837,4.14629,4.13095,4.1428,32280000.0
2009-12-29 15:20:00,4.13426,4.146,4.13123,4.13123,32650000.0
2009-12-29 15:25:00,4.14004,4.1449,4.13096,4.14169,35640000.0
2009-12-29 15:30:00,4.14085,4.14277,4.13152,4.14103,36780000.0
2009-12-29 15:35:00,4.13713,4.14355,4.13331,4.1407,34170000.0
2009-12-29 15:40:00,4.14097,4.14397,4.1319,4.13552,48410000.0
2009-12-29 15:45:00,4.13868,4.14209,4.13006,4.1415,42060000.0
2009-12-29 15:50:00,4.13534,4.14262,4.13241,4.14052,37170000.0
2009-12-29 15:55:00,4.13883,4.14338,4.12819,4.13486,45470000.0
2009-12-29 16:00:00,4.13881,4.14198,4.13162,4.13562,31530000.0
2009-12-29 16:05:00,4.13303,4.13691,4.1266,4.13666,31150000.0
2009-12-29 16:10:00,4.12831,4.1399,4.12244,4.13228,29300000.0
2009-12-29 16:15:00,4.13788,4.13788,4.12356,4.13459,42790000.0
2009-12-29 16:20:00,4.13015,4.13295,4.1214,4.12595,42030000.0
2009-12-29 16:25:00,4.12864,4.13116,4.11823,4.13054,38670000.0
2009-12-29 16:30:00,4.12353,4.13083,4.11804,4.12767,33010000.0
2009-12-29 16:35:00,4.12685,4.13107,4.12083,4.12813,33780000.0
2009-12-29 16:40:00,4.12664,4.13069,4.11692,4.13069,39400000.0
2009-12-29 16:45:00,4.13062,4.13209,4.12068,4.13209,37920000.0
2009-12-29 16:50:00,4.13043,4.13227,4.12094,4.13089,35680000.0
2009-12-29 16:55:00,4.1279,4.13839,4.12292,4.13225,28160000.0
2009-12-29 17:00:00,4.13223,4.13502,4.11996,4.12935,42800000.0
2009-12-29 17:05:00,4.13412,4.14004,4.12409,4.13178,41660000.0
2009-12-29 17:10:00,4.13338,4.14448,4.11921,4.1284,53320000.0
2009-12-29 17:15:00,4.13017,4.13738,4.12091,4.12608,40170000.0
2009-12-29 17:20:00,4.1223,4.13895,4.12074,4.1303,39800000.0
2009-12-29 17:25:00,4.12962,4.1355,4.11975,4.12987,43150000.0
2009-12-29 17:30:00,4.13237,4.1383,4.1216,4.12562,58180000.0
2009-12-29 17:35:00,4.13166,4.13597,4.12425,4.12934,32660000.0
2009-12-29 17:40:00,4.12829,4.13433,4.1244,4.13431,33410000.0
2009-12-29 17:45:00,4.13431,4.13871,4.12046,4.12046,40930000.0
2009-12-29 17:50:00,4.13683,4.13752,4.12204,4.1284,37910000.0
2009-12-29 17:55:00,4.13566,4.13697,4.12364,4.13089,42800000.0
2009-12-29 18:00:00,4.12262,4.13715,4.12075,4.12901,34150000.0
2009-12-29 18:05:00,4.13077,4.1342,4.12259,4.12908,35650000.0
2009-12-29 18:10:00,4.12786,4.13711,4.12149,4.13182,33780000.0
2009-12-29 18:15:00,4.13489,4.13807,4.12297,4.13778,35280000.0
2009-12-29 18:20:00,4.13294,4.14001,4.12666,4.13349,35670000.0
2009-12-29 18:25:00,4.13473,4.13944,4.12685,4.13464,33780000.0
2009-12-29 18:30:00,4.13297,4.1413,4.12612,4.13569,43160000.0
2009-12-29 18:35:00,4.13203,4.13927,4.12387,4.13499,43910000.0
2009-12-29 18:40:00,4.13919,4.14279,4.13023,4.13676,39020000.0
2009-12-29 18:45:00,4.13369,4.14035,4.12807,4.13734,33400000.0
2009-12-29 18:50:00,4.13663,4.13944,4.1265,4.13705,36040000.0
2009-12-29 18:55:00,4.13735,4.14595,4.12753,4.1344,39790000.0
2009-12-29 19:00:00,4.13757,4.13856,4.12266,4.13087,39050000.0
2009-12-29 19:05:00,4.1366,4.13814,4.12331,4.12844,31180000.0
2009-12-29 19:10:00,4.13765,4.13929,4.1252,4.13395,32260000.0
2009-12-29 19:15:00,4.13766,4.13766,4.12012,4.12963,34530000.0
2009-12-29 19:20:00,4.13358,4.13594,4.12216,4.13193,38660000.0
2009-12-29 19:25:00,4.13038,4.13457,4.11906,4.13174,30790000.0
2009-12-29 19:30:00,4.12489,4.13598,4.11854,4.12691,33020000.0
2009-12-29 19:35:00,4.12577,4.1334,4.12155,4.12423,29300000.0
2009-12-29 19:40:00,4.13185,4.13388,4.11972,4.13029,37180000.0
2009-12-29 19:45:00,4.12875,4.13548,4.12078,4.12792,28550000.0
2009-12-29 19:50:00,4.13321,4.13384,4.12362,4.12866,26270000.0
2009-12-29 19:55:00,4.13184,4.13371,4.12182,4.13317,25950000.0
2009-12-29 20:00:00,4.13132,4.13406,4.12265,4.13353,28140000.0
2009-12-29 20:05:00,4.13274,4.13588,4.12118,4.1325,31920000.0
2009-12-29 20:10:00,4.13281,4.13348,4.1233,4.13116,30770000.0
2009-12-29 20:15:00,4.13017,4.13582,4.12341,4.13181,31910000.0
2009-12-29 20:20:00,4.1338,4.13617,4.12167,4.13293,32280000.0
2009-12-29 20:25:00,4.13267,4.13683,4.12461,4.12599,27410000.0
2009-12-29 20:30:00,4.12824,4.13566,4.12375,4.12424,26660000.0
2009-12-29 20:35:00,4.13308,4.13434,4.12249,4.12995,28540000.0
2009-12-29 20:40:00,4.13421,4.13464,4.12332,4.12432,26260000.0
2009-12-29 20:45:00,4.1327,4.13445,4.12185,4.13265,27020000.0
2009-12-29 20:50:00,4.13362,4.13532,4.12486,4.13497,26650000.0
2009-12-29 20:55:00,4.13494,4.13494,4.12211,4.12211,30420000.0
2009-12-29 21:00:00,4.13425,4.13473,4.12452,4.13428,28900000.0
2009-12-29 21:05:00,4.13154,4.1348,4.12318,4.12662,28890000.0
2009-12-29 21:10:00,4.13377,4.13639,4.12423,4.12423,31880000.0
2009-12-29 21:15:00,4.13519,4.13519,4.12402,4.13242,30390000.0
2009-12-29 21:20:00,4.13385,4.13784,4.12345,4.13146,31530000.0
2009-12-29 21:25:00,4.13225,4.13544,4.12284,4.12677,33010000.0
2009-12-29 21:30:00,4.13679,4.13718,4.12658,4.13229,27420000.0
2009-12-29 21:35:00,4.13438,4.1397,4.12685,4.13706,28200000.0
2009-12-29 21:40:00,4.12976,4.13958,4.12829,4.12829,29670000.0
2009-12-29 21:45:00,4.13609,4.14044,4.12654,4.13411,31160000.0
2009-12-29 21:50:00,4.12288,4.13616,4.12149,4.13032,28150000.0
2009-12-29 21:55:00,4.13549,4.13734,4.12434,4.1301,32670000.0
2009-12-29 22:00:00,4.1321,4.13795,4.12613,4.13459,35660000.0
2009-12-29 22:05:00,4.12672,4.13735,4.12565,4.13369,27380000.0
2009-12-29 22:10:00,4.13626,4.13753,4.12716,4.12716,28540000.0
2009-12-29 22:15:00,4.1361,4.13747,4.12468,4.13496,31910000.0
2009-12-29 22:20:00,4.13668,4.1373,4.12311,4.13573,29280000.0
2009-12-29 22:25:00,4.13437,4.13678,4.12478,4.12478,26280000.0
2009-12-29 22:30:00,4.13318,4.13647,4.12468,4.12468,31520000.0
2009-12-29 22:35:00,4.12884,4.13631,4.12687,4.13333,28910000.0
2009-12-29 22:40:00,4.12893,4.13503,4.1228,4.1228,28170000.0
2009-12-29 22:45:00,4.12903,4.134,4.12445,4.13045,34910000.0
2009-12-29 22:50:00,4.13152,4.13216,4.12118,4.13035,33400000.0
2009-12-29 22:55:00,4.12942,4.13217,4.12102,4.12218,28150000.0
2009-12-29 23:00:00,4.12958,4.13351,4.12173,4.13119,27400000.0
2009-12-29 23:05:00,4.12101,4.13437,4.12101,4.13404,26640000.0
2009-12-29 23:10:00,4.13311,4.13733,4.1218,4.12644,26270000.0
2009-12-29 23:15:00,4.13525,4.13641,4.12682,4.12682,21410000.0
2009-12-29 23:20:00,4.13435,4.138,4.1284,4.13065,27760000.0
2009-12-29 23:25:00,4.13234,4.13353,4.12073,4.13326,28530000.0
2009-12-29 23:30:00,4.13394,4.13416,4.12427,4.13095,31880000.0
2009-12-29 23:35:00,4.12145,4.13806,4.12145,4.1307,31920000.0
2009-12-29 23:40:00,4.13119,4.13718,4.12268,4.13248,31530000.0
2009-12-29 23:45:00,4.13161,4.13474,4.12405,4.12857,31530000.0
2009-12-29 23:50:00,4.12877,4.1344,4.1221,4.1297,34900000.0
2009-12-29 23:55:00,4.12147,4.13514,4.1195,4.1195,36410000.0
2009-12-30 00:00:00,4.12943,4.13322,4.119,4.13179,28520000.0
2009-12-30 00:05:00,4.13008,4.13286,4.11984,4.12855,31530000.0
2009-12-30 00:10:00,4.12955,4.13304,4.12093,4.13007,26280000.0
2009-12-30 00:15:00,4.13325,4.13379,4.11838,4.13144,29660000.0
2009-12-30 00:20:00,4.12522,4.13287,4.11831,4.13003,29670000.0
2009-12-30 00:25:00,4.12659,4.13141,4.11871,4.12572,31190000.0
2009-12-30 00:30:00,4.13208,4.13259,4.12358,4.1296,25160000.0
2009-12-30 00:35:00,4.12807,4.13182,4.12207,4.13155,28890000.0
2009-12-30 00:40:00,4.12477,4.13326,4.11974,4.12043,33780000.0
2009-12-30 00:45:00,4.13116,4.1328,4.12302,4.13099,14650000.0
2009-12-30 00:50:00,4.13103,4.13251,4.12113,4.13,28520000.0
2009-12-30 00:55:00,4.12631,4.13414,4.12079,4.12196,37920000.0
2009-12-30 01:00:00,4.12541,4.13403,4.11962,4.12821,26260000.0
2009-12-30 01:05:00,4.13247,4.1331,4.12381,4.12635,31550000.0
2009-12-30 01:10:00,4.12782,4.13226,4.12367,4.13004,25540000.0
2009-12-30 01:15:00,4.13256,4.13533,4.11918,4.12415,39060000.0
2009-12-30 01:20:00,4.12934,4.13134,4.11846,4.12896,18770000.0
2009-12-30 01:25:00,4.12811,4.13274,4.12153,4.12892,29300000.0
2009-12-30 01:30:00,4.13026,4.13396,4.11987,4.12429,28520000.0
2009-12-30 01:35:00,4.12682,4.13244,4.12171,4.12781,27770000.0
2009-12-30 01:40:00,4.128,4.13218,4.11959,4.12429,33780000.0
2009-12-30 01:45:00,4.13133,4.13161,4.1189,4.1248,27040000.0
2009-12-30 01:50:00,4.12809,4.13113,4.11757,4.12891,28140000.0
2009-12-30 01:55:00,4.12977,4.13367,4.12186,4.12949,28910000.0
2009-12-30 02:00:00,4.12673,4.13362,4.1239,4.13258,25900000.0
2009-12-30 02:05:00,4.13059,4.13261,4.11747,4.12841,39420000.0
2009-12-30 02:10:00,4.12601,4.13272,4.12106,4.12643,45050000.0
2009-12-30 02:15:00,4.13004,4.13269,4.11921,4.12568,29290000.0
2009-12-30 02:20:00,4.13161,4.13384,4.12163,4.13099,30040000.0
2009-12-30 02:25:00,4.13176,4.13312,4.12197,4.12802,24780000.0
2009-12-30 02:30:00,4.13149,4.13314,4.1184,4.12684,33040000.0
2009-12-30 02:35:00,4.13087,4.13348,4.11985,4.1311,30030000.0
2009-12-30 02:40:00,4.13004,4.13227,4.11745,4.1179,33780000.0
2009-12-30 02:45:00,4.13319,4.13319,4.12065,4.12468,30040000.0
2009-12-30 02:50:00,4.125,4.13294,4.1198,4.12887,32660000.0
2009-12-30 02:55:00,4.12656,4.13285,4.11676,4.12115,29650000.0
2009-12-30 03:00:00,4.13022,4.13411,4.12003,4.12929,29280000.0
2009-12-30 03:05:00,4.13132,4.13198,4.11842,4.12419,32650000.0
2009-12-30 03:10:00,4.12926,4.13135,4.11965,4.11965,27020000.0
2009-12-30 03:15:00,4.12814,4.13386,4.12167,4.12358,32290000.0
2009-12-30 03:20:00,4.13064,4.13209,4.11938,4.13085,34150000.0
2009-12-30 03:25:00,4.12015,4.13213,4.119,4.12319,31170000.0
2009-12-30 03:30:00,4.1312,4.13183,4.12085,4.12786,28910000.0
2009-12-30 03:35:00,4.13087,4.13127,4.11788,4.12825,29280000.0
2009-12-30 03:40:00,4.12733,4.13274,4.11993,4.12299,33040000.0
2009-12-30 03:45:00,4.1274,4.13329,4.11702,4.11791,28150000.0
2009-12-30 03:50:00,4.12931,4.13426,4.11981,4.12949,30790000.0
2009-12-30 03:55:00,4.1275,4.13164,4.11641,4.12005,34160000.0
2009-12-30 04:00:00,4.12754,4.1319,4.11995,4.1299,33410000.0
2009-12-30 04:05:00,4.12677,4.13203,4.1178,4.12265,30430000.0
2009-12-30 04:10:00,4.1252,4.13257,4.11998,4.12958,27050000.0
2009-12-30 04:15:00,4.13059,4.13239,4.11882,4.12929,28520000.0
2009-12-30 04:20:00,4.13037,4.13485,4.11987,4.12023,32290000.0
2009-12-30 04:25:00,4.12784,4.13255,4.12139,4.12877,37160000.0
2009-12-30 04:30:00,4.1307,4.13397,4.12431,4.12669,25160000.0
2009-12-30 04:35:00,4.12148,4.13229,4.11703,4.11703,31900000.0
2009-12-30 04:40:00,4.12763,4.13185,4.11723,4.13055,26670000.0
2009-12-30 04:45:00,4.13217,4.13217,4.12023,4.12667,27030000.0
2009-12-30 04:50:00,4.13279,4.13279,4.12025,4.13135,33800000.0
2009-12-30 04:55:00,4.12515,4.13202,4.11871,4.13132,27030000.0
2009-12-30 05:00:00,4.13087,4.13208,4.11808,4.12893,28900000.0
2009-12-30 05:05:00,4.12849,4.13196,4.11866,4.12865,33040000.0
2009-12-30 05:10:00,4.12879,4.13412,4.12033,4.12079,33020000.0
2009-12-30 05:15:00,4.12868,4.13137,4.11861,4.12623,30780000.0
2009-12-30 05:20:00,4.12444,4.13156,4.12119,4.12906,27420000.0
2009-12-30 05:25:00,4.1263,4.13226,4.11989,4.12647,32680000.0
2009-12-30 05:30:00,4.12583,4.13181,4.11926,4.12872,29290000.0
2009-12-30 05:35:00,4.13072,4.13302,4.1178,4.13007,28150000.0
2009-12-30 05:40:00,4.12885,4.13284,4.12362,4.1293,26290000.0
2009-12-30 05:45:00,4.13207,4.13224,4.11907,4.12803,31910000.0
2009-12-30 05:50:00,4.12614,4.13457,4.11968,4.1244,33430000.0
2009-12-30 05:55:00,4.13044,4.13372,4.11759,4.13001,32280000.0
2009-12-30 06:00:00,4.12306,4.13154,4.11943,4.1293,28150000.0
2009-12-30 06:05:00,4.12975,4.13263,4.11587,4.12611,30790000.0
2009-12-30 06:10:00,4.12438,4.13186,4.11718,4.12211,35280000.0
2009-12-30 06:15:00,4.12696,4.13159,4.11942,4.12913,33770000.0
2009-12-30 06:20:00,4.13061,4.13248,4.12045,4.12858,28540000.0
2009-12-30 06:25:00,4.11846,4.13157,4.11844,4.11936,31910000.0
2009-12-30 06:30:00,4.12473,4.13479,4.12471,4.13038,30050000.0
2009-12-30 06:35:00,4.12923,4.13667,4.12446,4.12446,31540000.0
2009-12-30 06:40:00,4.13439,4.13827,4.12408,4.12408,22150000.0
2009-12-30 06:45:00,4.12943,4.13641,4.12627,4.12988,33040000.0
2009-12-30 06:50:00,4.13479,4.138,4.12699,4.13274,20260000.0
2009-12-30 06:55:00,4.12938,4.13822,4.12259,4.12517,31520000.0
2009-12-30 07:00:00,4.13528,4.1361,4.12691,4.13354,32640000.0
2009-12-30 07:05:00,4.1333,4.13727,4.12597,4.13073,27040000.0
2009-12-30 07:10:00,4.13612,4.13612,4.1246,4.13104,19920000.0
2009-12-30 07:15:00,4.12527,4.13561,4.12527,4.13497,31530000.0
2009-12-30 07:20:00,4.13334,4.13612,4.12221,4.13337,33030000.0
2009-12-30 07:25:00,4.13093,4.13688,4.12622,4.12622,22530000.0
2009-12-30 07:30:00,4.12214,4.13266,4.12111,4.13036,36410000.0
2009-12-30 07:35:00,4.1288,4.13323,4.12069,4.12839,31160000.0
2009-12-30 07:40:00,4.12718,4.13439,4.1199,4.12414,28900000.0
2009-12-30 07:45:00,4.13218,4.13353,4.11884,4.12191,29650000.0
2009-12-30 07:50:00,4.12837,4.13186,4.11929,4.12754,33790000.0
2009-12-30 07:55:00,4.13244,4.13255,4.12197,4.12344,29680000.0
2009-12-30 08:00:00,4.13152,4.13252,4.1217,4.12913,30030000.0
2009-12-30 08:05:00,4.12984,4.13216,4.12085,4.13038,25520000.0
2009-12-30 08:10:00,4.13093,4.13258,4.11818,4.1204,29310000.0
2009-12-30 08:15:00,4.12615,4.13288,4.12231,4.12983,30400000.0
2009-12-30 08:20:00,4.12404,4.13755,4.12014,4.12875,33410000.0
2009-12-30 08:25:00,4.12275,4.13318,4.12059,4.12794,38670000.0
2009-12-30 08:30:00,4.12752,4.13244,4.11965,4.12901,31530000.0
2009-12-30 08:35:00,4.12567,4.13225,4.12113,4.12659,33020000.0
2009-12-30 08:40:00,4.12547,4.13265,4.12132,4.12295,27770000.0
2009-12-30 08:45:00,4.12953,4.13439,4.12353,4.13308,31170000.0
2009-12-30 08:50:00,4.12941,4.13304,4.12148,4.12821,30410000.0
2009-12-30 08:55:00,4.12851,4.13215,4.11855,4.12955,30420000.0
2009-12-30 09:00:00,4.12484,4.13652,4.12416,4.13149,33030000.0
2009-12-30 09:05:00,4.12724,4.13847,4.12706,4.12904,27020000.0
2009-12-30 09:10:00,4.12456,4.14205,4.12271,4.12906,40910000.0
2009-12-30 09:15:00,4.12736,4.13755,4.11788,4.1279,39410000.0
2009-12-30 09:20:00,4.13098,4.13816,4.12544,4.13077,26670000.0
2009-12-30 09:25:00,4.13179,4.13729,4.12225,4.12377,29660000.0
2009-12-30 09:30:00,4.13479,4.13811,4.12126,4.12718,27790000.0
2009-12-30 09:35:00,4.13215,4.13863,4.12325,4.12885,30050000.0
2009-12-30 09:40:00,4.12343,4.13936,4.12343,4.13317,32660000.0
2009-12-30 09:45:00,4.13342,4.14031,4.12199,4.13578,36790000.0
2009-12-30 09:50:00,4.13747,4.13889,4.11949,4.12705,32650000.0
2009-12-30 09:55:00,4.13238,4.13514,4.12316,4.12371,34900000.0
2009-12-30 10:00:00,4.12569,4.1312,4.11689,4.11689,35670000.0
2009-12-30 10:05:00,4.12643,4.13025,4.11786,4.12712,31560000.0
2009-12-30 10:10:00,4.12006,4.1323,4.11292,4.12593,35660000.0
2009-12-30 10:15:00,4.11861,4.1303,4.11468,4.12884,31150000.0
2009-12-30 10:20:00,4.12625,4.13465,4.12167,4.12225,38300000.0
2009-12-30 10:25:00,4.12973,4.14105,4.12663,4.1369,30040000.0
2009-12-30 10:30:00,4.13558,4.13959,4.1253,4.13224,38660000.0
2009-12-30 10:35:00,4.13234,4.13889,4.12382,4.13607,40900000.0
2009-12-30 10:40:00,4.13421,4.13626,4.12533,4.12612,33430000.0
2009-12-30 10:45:00,4.13745,4.14262,4.12139,4.13428,40920000.0
2009-12-30 10:50:00,4.13791,4.1395,4.1204,4.12795,32300000.0
2009-12-30 10:55:00,4.12994,4.13341,4.11916,4.12994,38670000.0
2009-12-30 11:00:00,4.1302,4.1331,4.11907,4.13123,34540000.0
2009-12-30 11:05:00,4.13037,4.13617,4.11987,4.1278,32680000.0
2009-12-30 11:10:00,4.12317,4.12823,4.10965,4.10965,34530000.0
2009-12-30 11:15:00,4.12132,4.12394,4.11022,4.12206,37940000.0
2009-12-30 11:20:00,4.12102,4.12513,4.11155,4.11717,32650000.0
2009-12-30 11:25:00,4.11112,4.12212,4.11035,4.11555,36390000.0
2009-12-30 11:30:00,4.11478,4.1221,4.1087,4.1169,31550000.0
2009-12-30 11:35:00,4.11501,4.1241,4.11161,4.12086,48030000.0
2009-12-30 11:40:00,4.11358,4.13176,4.11203,4.1196,31160000.0
2009-12-30 11:45:00,4.11898,4.13045,4.11282,4.1201,33790000.0
2009-12-30 11:50:00,4.11901,4.12409,4.11096,4.11945,33770000.0
2009-12-30 11:55:00,4.1195,4.12186,4.10672,4.11874,30810000.0
2009-12-30 12:00:00,4.11842,4.12372,4.10801,4.11425,43540000.0
2009-12-30 12:05:00,4.11237,4.12268,4.11134,4.1166,28160000.0
2009-12-30 12:10:00,4.11756,4.1235,4.11097,4.12039,32290000.0
2009-12-30 12:15:00,4.12182,4.12504,4.1104,4.1191,34930000.0
2009-12-30 12:20:00,4.11967,4.1304,4.10841,4.10885,34530000.0
2009-12-30 12:25:00,4.11874,4.12351,4.11037,4.11928,58550000.0
2009-12-30 12:30:00,4.1169,4.12156,4.10981,4.1175,40930000.0
2009-12-30 12:35:00,4.11816,4.12324,4.10794,4.12206,40530000.0
2009-12-30 12:40:00,4.12253,4.12938,4.11202,4.11766,40900000.0
2009-12-30 12:45:00,4.12359,4.13054,4.11374,4.12204,37170000.0
2009-12-30 12:50:00,4.12255,4.12891,4.11075,4.12278,30040000.0
2009-12-30 12:55:00,4.12239,4.12397,4.1097,4.11766,31910000.0
2009-12-30 13:00:00,4.12192,4.12192,4.10965,4.12015,41660000.0
2009-12-30 13:05:00,4.11992,4.12532,4.11103,4.11919,46570000.0
2009-12-30 13:10:00,4.12045,4.12257,4.11014,4.11807,34170000.0
2009-12-30 13:15:00,4.11708,4.12615,4.11002,4.11858,88220000.0
2009-12-30 13:20:00,4.11823,4.12648,4.11454,4.12268,33400000.0
2009-12-30 13:25:00,4.12168,4.12429,4.11232,4.12348,33820000.0
2009-12-30 13:30:00,4.12467,4.12524,4.11504,4.12306,43940000.0
2009-12-30 13:35:00,4.12226,4.12659,4.1114,4.11783,31150000.0
2009-12-30 13:40:00,4.11842,4.12555,4.1136,4.12331,29660000.0
2009-12-30 13:45:00,4.12433,4.12528,4.11266,4.12055,40920000.0
2009-12-30 13:50:00,4.12355,4.12544,4.11307,4.12297,48030000.0
2009-12-30 13:55:00,4.12017,4.12521,4.1111,4.11916,31910000.0
2009-12-30 14:00:00,4.12015,4.125,4.11213,4.12261,36780000.0
2009-12-30 14:05:00,4.11972,4.12686,4.10994,4.12146,37540000.0
2009-12-30 14:10:00,4.11907,4.12377,4.11136,4.11673,48790000.0
2009-12-30 14:15:00,4.12244,4.12429,4.11068,4.12335,36040000.0
2009-12-30 14:20:00,4.12117,4.12282,4.11155,4.12058,29650000.0
2009-12-30 14:25:00,4.1231,4.12472,4.11732,4.12223,34160000.0
2009-12-30 14:30:00,4.12391,4.12575,4.11456,4.12388,37540000.0
2009-12-30 14:35:00,4.11975,4.12605,4.11424,4.12416,29670000.0
2009-12-30 14:40:00,4.12156,4.12533,4.11171,4.12475,27780000.0
2009-12-30 14:45:00,4.12483,4.12496,4.11221,4.12447,40150000.0
2009-12-30 14:50:00,4.1196,4.1254,4.11528,4.11782,37550000.0
2009-12-30 14:55:00,4.12335,4.12578,4.11312,4.1238,33410000.0
2009-12-30 15:00:00,4.11792,4.12409,4.10957,4.1186,34890000.0
2009-12-30 15:05:00,4.11923,4.1241,4.1073,4.1201,42790000.0
2009-12-30 15:10:00,4.1145,4.12249,4.11009,4.12035,49570000.0
2009-12-30 15:15:00,4.11816,4.12337,4.10799,4.12108,30800000.0
2009-12-30 15:20:00,4.11139,4.12276,4.11117,4.11117,33010000.0
2009-12-30 15:25:00,4.11529,4.12405,4.11197,4.12245,33790000.0
2009-12-30 15:30:00,4.12057,4.12532,4.11298,4.12272,35670000.0
2009-12-30 15:35:00,4.11933,4.12595,4.11427,4.12435,34540000.0
2009-12-30 15:40:00,4.12146,4.12434,4.11091,4.11657,47310000.0
2009-12-30 15:45:00,4.11911,4.12524,4.10924,4.12336,44280000.0
2009-12-30 15:50:00,4.11721,4.12384,4.1122,4.12197,36060000.0
2009-12-30 15:55:00,4.12091,4.1246,4.11201,4.11909,45830000.0
2009-12-30 16:00:00,4.12111,4.12384,4.11594,4.12182,32270000.0
2009-12-30 16:05:00,4.11905,4.12373,4.11273,4.12274,30790000.0
2009-12-30 16:10:00,4.11353,4.13051,4.11141,4.11521,30040000.0
2009-12-30 16:15:00,4.12479,4.12923,4.11408,4.1225,44290000.0
2009-12-30 16:20:00,4.11897,4.12523,4.11329,4.11832,39080000.0
2009-12-30 16:25:00,4.12246,4.12556,4.11212,4.12386,38300000.0
2009-12-30 16:30:00,4.11797,4.12677,4.11482,4.12325,30050000.0
2009-12-30 16:35:00,4.11823,4.1259,4.11572,4.12249,33390000.0
2009-12-30 16:40:00,4.12242,4.1279,4.11383,4.12603,39780000.0
2009-12-30 16:45:00,4.12448,4.1273,4.11632,4.1273,37920000.0
2009-12-30 16:50:00,4.12619,4.12727,4.11722,4.12435,37540000.0
2009-12-30 16:55:00,4.12112,4.12547,4.11261,4.12372,27420000.0
2009-12-30 17:00:00,4.12631,4.13241,4.11181,4.1181,45020000.0
2009-12-30 17:05:00,4.12325,4.12534,4.11111,4.12391,42400000.0
2009-12-30 17:10:00,4.12317,4.12683,4.11213,4.11933,54430000.0
2009-12-30 17:15:00,4.11814,4.12517,4.10969,4.11793,40530000.0
2009-12-30 17:20:00,4.11499,4.12494,4.11162,4.12273,40530000.0
2009-12-30 17:25:00,4.12227,4.12627,4.11188,4.12142,43160000.0
2009-12-30 17:30:00,4.12345,4.1263,4.11398,4.11784,57820000.0
2009-12-30 17:35:00,4.12673,4.12673,4.11603,4.12102,32660000.0
2009-12-30 17:40:00,4.11909,4.13255,4.11775,4.12956,31570000.0
2009-12-30 17:45:00,4.12941,4.13124,4.116,4.11695,40920000.0
2009-12-30 17:50:00,4.12455,4.13131,4.11642,4.12393,39020000.0
2009-12-30 17:55:00,4.13006,4.1331,4.12125,4.1266,43540000.0
2009-12-30 18:00:00,4.12127,4.12925,4.11785,4.12468,33430000.0
2009-12-30 18:05:00,4.12416,4.12923,4.11617,4.12575,34920000.0
2009-12-30 18:10:00,4.12324,4.13072,4.11536,4.12646,32300000.0
2009-12-30 18:15:00,4.12884,4.13451,4.11976,4.13111,34920000.0
2009-12-30 18:20:00,4.12581,4.13123,4.11882,4.12841,37890000.0
2009-12-30 18:25:00,4.12922,4.13252,4.11544,4.12746,31910000.0
2009-12-30 18:30:00,4.12573,4.13091,4.1138,4.12537,41670000.0
2009-12-30 18:35:00,4.11956,4.12873,4.11508,4.12557,44290000.0
2009-12-30 18:40:00,4.12788,4.13073,4.11814,4.12648,39020000.0
2009-12-30 18:45:00,4.12277,4.13023,4.11558,4.12648,32280000.0
2009-12-30 18:50:00,4.1274,4.1295,4.11754,4.12754,35670000.0
2009-12-30 18:55:00,4.12767,4.12909,4.11386,4.12276,38300000.0
2009-12-30 19:00:00,4.12811,4.12822,4.11275,4.12251,40160000.0
2009-12-30 19:05:00,4.12766,4.13246,4.11631,4.11811,31180000.0
2009-12-30 19:10:00,4.12659,4.12994,4.1176,4.12489,31900000.0
2009-12-30 19:15:00,4.12853,4.13063,4.11557,4.12336,34520000.0
2009-12-30 19:20:00,4.12861,4.1308,4.11705,4.1254,37920000.0
2009-12-30 19:25:00,4.1261,4.12958,4.11655,4.12695,31910000.0
2009-12-30 19:30:00,4.12199,4.13291,4.11785,4.12254,32660000.0
2009-12-30 19:35:00,4.12105,4.12908,4.11661,4.12131,31150000.0
2009-12-30 19:40:00,4.12803,4.13045,4.11731,4.127,37910000.0
2009-12-30 19:45:00,4.12348,4.13355,4.11746,4.12902,29660000.0
2009-12-30 19:50:00,4.12833,4.13043,4.11972,4.12423,24400000.0
2009-12-30 19:55:00,4.12834,4.13124,4.11689,4.12947,27810000.0
2009-12-30 20:00:00,4.1267,4.13241,4.11667,4.12621,26660000.0
2009-12-30 20:05:00,4.12628,4.12917,4.1169,4.12749,28930000.0
2009-12-30 20:10:00,4.12869,4.12922,4.11913,4.12529,22920000.0
2009-12-30 20:15:00,4.12547,4.12968,4.11718,4.12918,30430000.0
2009-12-30 20:20:00,4.12743,4.13043,4.11868,4.12793,29680000.0
2009-12-30 20:25:00,4.12847,4.1305,4.11613,4.12334,20290000.0
2009-12-30 20:30:00,4.12497,4.13357,4.11972,4.12043,27400000.0
2009-12-30 20:35:00,4.1279,4.13015,4.11536,4.12488,27020000.0
2009-12-30 20:40:00,4.12967,4.13124,4.11728,4.12107,25150000.0
2009-12-30 20:45:00,4.12732,4.13084,4.11858,4.12873,26650000.0
2009-12-30 20:50:00,4.12806,4.12911,4.11653,4.12223,21770000.0
2009-12-30 20:55:00,4.12943,4.13135,4.11342,4.11876,30790000.0
2009-12-30 21:00:00,4.12985,4.13196,4.11862,4.12908,27030000.0
2009-12-30 21:05:00,4.12796,4.13278,4.11787,4.11936,27770000.0
2009-12-30 21:10:00,4.1285,4.13084,4.117,4.11708,30770000.0
2009-12-30 21:15:00,4.12957,4.13342,4.1169,4.12995,30010000.0
2009-12-30 21:20:00,4.12969,4.13552,4.11544,4.12803,31530000.0
2009-12-30 21:25:00,4.12732,4.13131,4.11778,4.11778,29310000.0
2009-12-30 21:30:00,4.12879,4.13039,4.11983,4.12533,27780000.0
2009-12-30 21:35:00,4.12511,4.13045,4.11664,4.12836,30770000.0
2009-12-30 21:40:00,4.11734,4.1289,4.11734,4.11933,28170000.0
2009-12-30 21:45:00,4.12581,4.13072,4.11924,4.12839,21430000.0
2009-12-30 21:50:00,4.12856,4.12904,4.11828,4.12494,21780000.0
2009-12-30 21:55:00,4.12649,4.13081,4.11997,4.12251,33780000.0
2009-12-30 22:00:00,4.12431,4.12967,4.11156,4.12844,35290000.0
2009-12-30 22:05:00,4.12282,4.13055,4.11901,4.12725,28910000.0
2009-12-30 22:10:00,4.11768,4.12943,4.11721,4.11798,30060000.0
2009-12-30 22:15:00,4.12782,4.13056,4.11812,4.12713,30800000.0
2009-12-30 22:20:00,4.12255,4.13076,4.11895,4.12828,31150000.0
2009-12-30 22:25:00,4.12547,4.13004,4.11846,4.12988,20270000.0
2009-12-30 22:30:00,4.1259,4.13196,4.11817,4.11817,32260000.0
2009-12-30 22:35:00,4.12272,4.12977,4.11725,4.12642,28890000.0
2009-12-30 22:40:00,4.12947,4.12947,4.11635,4.11892,28160000.0
2009-12-30 22:45:00,4.12407,4.13052,4.1204,4.12595,27030000.0
2009-12-30 22:50:00,4.12725,4.12908,4.11865,4.12757,27400000.0
2009-12-30 22:55:00,4.12728,4.13109,4.11897,4.11926,22530000.0
2009-12-30 23:00:00,4.12785,4.1298,4.11873,4.12634,26650000.0
2009-12-30 23:05:00,4.11682,4.1289,4.11682,4.12848,21390000.0
2009-12-30 23:10:00,4.12775,4.13264,4.11721,4.1216,28130000.0
2009-12-30 23:15:00,4.12896,4.12896,4.11991,4.12012,23260000.0
2009-12-30 23:20:00,4.12871,4.13128,4.12212,4.12486,19540000.0
2009-12-30 23:25:00,4.12965,4.13332,4.12219,4.12783,24390000.0
2009-12-30 23:30:00,4.12956,4.12956,4.11899,4.12716,29300000.0
2009-12-30 23:35:00,4.11746,4.13291,4.11746,4.12799,32290000.0
2009-12-30 23:40:00,4.12847,4.12953,4.11588,4.12602,30030000.0
2009-12-30 23:45:00,4.12601,4.12907,4.11883,4.12471,30040000.0
2009-12-30 23:50:00,4.12351,4.12925,4.11943,4.12836,31930000.0
2009-12-30 23:55:00,4.11935,4.13075,4.1161,4.12006,34550000.0
2009-12-31 00:00:00,4.12789,4.12789,4.12058,4.12058,5630000.0
